date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-12-31 09:30:00,76.49,76.49,75.01,75.66,31300.0,52.1505,52.1505,51.1415,51.5846,31300.0
2014-12-31 09:35:00,75.67,76.49,75.66,76.11,46300.0,51.5915,52.1505,51.5846,51.8914,46300.0
2014-12-31 09:40:00,76.39,76.5,76.11,76.5,26500.0,52.0823,52.1573,51.8914,52.1573,26500.0
2014-12-31 09:45:00,76.5,76.58,76.12,76.28,21300.0,52.1573,52.2119,51.8983,52.0074,21300.0
2014-12-31 09:50:00,76.45,76.46,76.0,76.35,15800.0,52.1233,52.1301,51.8164,52.0551,15800.0
2014-12-31 09:55:00,76.28,76.5,76.03,76.03,10300.0,52.0074,52.1573,51.8369,51.8369,10300.0
2014-12-31 10:00:00,76.04,76.61,76.04,76.41,38600.0,51.8437,52.2323,51.8437,52.096,38600.0
2014-12-31 10:05:00,76.26,76.58,76.24,76.41,32800.0,51.9937,52.2119,51.9801,52.096,32800.0
2014-12-31 10:10:00,76.48,76.57,76.33,76.48,27700.0,52.1437,52.2051,52.0414,52.1437,27700.0
2014-12-31 10:15:00,76.51,76.51,76.33,76.37,19100.0,52.1642,52.1642,52.0414,52.0687,19100.0
2014-12-31 10:20:00,76.37,76.46,76.24,76.43,30600.0,52.0687,52.1301,51.9801,52.1096,30600.0
2014-12-31 10:25:00,76.41,76.49,76.33,76.35,20700.0,52.096,52.1505,52.0414,52.0551,20700.0
2014-12-31 10:30:00,76.42,76.44,76.25,76.31,40400.0,52.1028,52.1164,51.9869,52.0278,40400.0
2014-12-31 10:35:00,76.31,76.49,76.29,76.39,45500.0,52.0278,52.1505,52.0142,52.0823,45500.0
2014-12-31 10:40:00,76.4,76.5,76.32,76.5,28600.0,52.0892,52.1573,52.0346,52.1573,28600.0
2014-12-31 10:45:00,76.44,76.5,76.27,76.27,30400.0,52.1164,52.1573,52.0005,52.0005,30400.0
2014-12-31 10:50:00,76.3,76.43,76.24,76.34,18800.0,52.021,52.1096,51.9801,52.0483,18800.0
2014-12-31 10:55:00,76.44,76.53,76.43,76.5,28000.0,52.1164,52.1778,52.1096,52.1573,28000.0
2014-12-31 11:00:00,76.53,76.61,76.5,76.56,32400.0,52.1778,52.2323,52.1573,52.1983,32400.0
2014-12-31 11:05:00,76.54,76.62,76.5,76.62,17500.0,52.1846,52.2392,52.1573,52.2392,17500.0
2014-12-31 11:10:00,76.62,76.74,76.47,76.48,29800.0,52.2392,52.321,52.1369,52.1437,29800.0
2014-12-31 11:15:00,76.48,76.49,76.3,76.35,36600.0,52.1437,52.1505,52.021,52.0551,36600.0
2014-12-31 11:20:00,76.36,76.46,76.34,76.44,14200.0,52.0619,52.1301,52.0483,52.1164,14200.0
2014-12-31 11:25:00,76.43,76.44,76.37,76.4,17100.0,52.1096,52.1164,52.0687,52.0892,17100.0
2014-12-31 11:30:00,76.43,76.58,76.41,76.58,28200.0,52.1096,52.2119,52.096,52.2119,28200.0
2014-12-31 11:35:00,76.55,76.58,76.41,76.41,27400.0,52.1914,52.2119,52.096,52.096,27400.0
2014-12-31 11:40:00,76.42,76.43,76.19,76.21,40000.0,52.1028,52.1096,51.946,51.9596,40000.0
2014-12-31 11:45:00,76.2,76.25,76.16,76.19,21100.0,51.9528,51.9869,51.9255,51.946,21100.0
2014-12-31 11:50:00,76.15,76.23,76.15,76.16,13600.0,51.9187,51.9733,51.9187,51.9255,13600.0
2014-12-31 11:55:00,76.16,76.22,76.05,76.05,29500.0,51.9255,51.9664,51.8505,51.8505,29500.0
2014-12-31 12:00:00,76.09,76.13,75.97,75.97,15700.0,51.8778,51.9051,51.796,51.796,15700.0
2014-12-31 12:05:00,75.97,75.98,75.84,75.95,10000.0,51.796,51.8028,51.7074,51.7824,10000.0
2014-12-31 12:10:00,75.88,76.05,75.88,76.05,11900.0,51.7346,51.8505,51.7346,51.8505,11900.0
2014-12-31 12:15:00,76.06,76.17,76.02,76.1,21800.0,51.8574,51.9324,51.8301,51.8846,21800.0
2014-12-31 12:20:00,76.16,76.2,76.08,76.16,22000.0,51.9255,51.9528,51.871,51.9255,22000.0
2014-12-31 12:25:00,76.1,76.17,75.91,75.94,19000.0,51.8846,51.9324,51.7551,51.7755,19000.0
2014-12-31 12:30:00,75.94,76.12,75.94,76.1,14300.0,51.7755,51.8983,51.7755,51.8846,14300.0
2014-12-31 12:35:00,76.04,76.24,76.04,76.16,16800.0,51.8437,51.9801,51.8437,51.9255,16800.0
2014-12-31 12:40:00,76.25,76.4,76.18,76.33,23900.0,51.9869,52.0892,51.9392,52.0414,23900.0
2014-12-31 12:45:00,76.33,76.46,76.28,76.3,18000.0,52.0414,52.1301,52.0074,52.021,18000.0
2014-12-31 12:50:00,76.28,76.36,76.23,76.25,9700.0,52.0074,52.0619,51.9733,51.9869,9700.0
2014-12-31 12:55:00,76.25,76.34,76.25,76.3,7500.0,51.9869,52.0483,51.9869,52.021,7500.0
2014-12-31 13:00:00,76.32,76.46,76.25,76.4,20800.0,52.0346,52.1301,51.9869,52.0892,20800.0
2014-12-31 13:05:00,76.46,76.55,76.38,76.39,18100.0,52.1301,52.1914,52.0755,52.0823,18100.0
2014-12-31 13:10:00,76.44,76.49,76.35,76.35,14200.0,52.1164,52.1505,52.0551,52.0551,14200.0
2014-12-31 13:15:00,76.37,76.43,76.29,76.43,20200.0,52.0687,52.1096,52.0142,52.1096,20200.0
2014-12-31 13:20:00,76.43,76.46,76.38,76.39,18000.0,52.1096,52.1301,52.0755,52.0823,18000.0
2014-12-31 13:25:00,76.42,76.42,76.29,76.36,25200.0,52.1028,52.1028,52.0142,52.0619,25200.0
2014-12-31 13:30:00,76.36,76.39,76.25,76.3,14100.0,52.0619,52.0823,51.9869,52.021,14100.0
2014-12-31 13:35:00,76.3,76.3,76.13,76.14,18800.0,52.021,52.021,51.9051,51.9119,18800.0
2014-12-31 13:40:00,76.13,76.18,76.09,76.17,22400.0,51.9051,51.9392,51.8778,51.9324,22400.0
2014-12-31 13:45:00,76.15,76.24,76.06,76.06,16400.0,51.9187,51.9801,51.8574,51.8574,16400.0
2014-12-31 13:50:00,76.08,76.08,75.84,75.84,16500.0,51.871,51.871,51.7074,51.7074,16500.0
2014-12-31 13:55:00,75.85,75.99,75.84,75.84,14800.0,51.7142,51.8096,51.7074,51.7074,14800.0
2014-12-31 14:00:00,75.84,75.95,75.84,75.95,12200.0,51.7074,51.7824,51.7074,51.7824,12200.0
2014-12-31 14:05:00,75.95,75.96,75.78,75.78,16900.0,51.7824,51.7892,51.6665,51.6665,16900.0
2014-12-31 14:10:00,75.76,75.89,75.76,75.89,16800.0,51.6528,51.7415,51.6528,51.7415,16800.0
2014-12-31 14:15:00,75.86,75.91,75.74,75.76,32100.0,51.721,51.7551,51.6392,51.6528,32100.0
2014-12-31 14:20:00,75.81,76.01,75.76,76.01,15800.0,51.6869,51.8233,51.6528,51.8233,15800.0
2014-12-31 14:25:00,76.01,76.05,75.94,76.01,13700.0,51.8233,51.8505,51.7755,51.8233,13700.0
2014-12-31 14:30:00,75.98,76.05,75.95,76.05,12800.0,51.8028,51.8505,51.7824,51.8505,12800.0
2014-12-31 14:35:00,76.05,76.18,76.02,76.04,33900.0,51.8505,51.9392,51.8301,51.8437,33900.0
2014-12-31 14:40:00,76.01,76.04,75.85,75.95,16400.0,51.8233,51.8437,51.7142,51.7824,16400.0
2014-12-31 14:45:00,75.95,76.04,75.9,75.94,18100.0,51.7824,51.8437,51.7483,51.7755,18100.0
2014-12-31 14:50:00,75.92,76.01,75.89,76.0,20700.0,51.7619,51.8233,51.7415,51.8164,20700.0
2014-12-31 14:55:00,75.95,76.05,75.95,76.01,11000.0,51.7824,51.8505,51.7824,51.8233,11000.0
2014-12-31 15:00:00,76.0,76.05,76.0,76.0,15000.0,51.8164,51.8505,51.8164,51.8164,15000.0
2014-12-31 15:05:00,76.03,76.04,75.98,76.03,15600.0,51.8369,51.8437,51.8028,51.8369,15600.0
2014-12-31 15:10:00,75.99,76.12,75.98,76.09,26200.0,51.8096,51.8983,51.8028,51.8778,26200.0
2014-12-31 15:15:00,76.11,76.25,76.08,76.22,52100.0,51.8914,51.9869,51.871,51.9664,52100.0
2014-12-31 15:20:00,76.24,76.39,76.19,76.35,33300.0,51.9801,52.0823,51.946,52.0551,33300.0
2014-12-31 15:25:00,76.35,76.4,76.23,76.28,127100.0,52.0551,52.0892,51.9733,52.0074,127100.0
2014-12-31 15:30:00,76.23,76.28,76.17,76.23,42200.0,51.9733,52.0074,51.9324,51.9733,42200.0
2014-12-31 15:35:00,76.24,76.35,76.21,76.26,39800.0,51.9801,52.0551,51.9596,51.9937,39800.0
2014-12-31 15:40:00,76.25,76.27,76.14,76.19,49400.0,51.9869,52.0005,51.9119,51.946,49400.0
2014-12-31 15:45:00,76.14,76.2,76.04,76.19,58200.0,51.9119,51.9528,51.8437,51.946,58200.0
2014-12-31 15:50:00,76.16,76.38,76.02,76.22,175000.0,51.9255,52.0755,51.8301,51.9664,175000.0
2014-12-31 15:55:00,76.21,76.35,76.1,76.21,365500.0,51.9596,52.0551,51.8846,51.9596,365500.0
2015-01-02 09:30:00,76.11,76.7,76.0,76.58,949700.0,51.8914,52.2937,51.8164,52.2119,949700.0
2015-01-02 09:35:00,76.55,77.19,76.54,76.76,41500.0,52.1914,52.6278,52.1846,52.3346,41500.0
2015-01-02 09:40:00,76.82,77.04,76.76,76.87,36900.0,52.3755,52.5255,52.3346,52.4096,36900.0
2015-01-02 09:45:00,76.88,76.9,76.52,76.52,59000.0,52.4164,52.4301,52.171,52.171,59000.0
2015-01-02 09:50:00,76.52,76.53,76.2,76.2,48100.0,52.171,52.1778,51.9528,51.9528,48100.0
2015-01-02 09:55:00,76.17,76.41,76.09,76.36,45400.0,51.9324,52.096,51.8778,52.0619,45400.0
2015-01-02 10:00:00,76.37,76.41,76.12,76.31,31600.0,52.0687,52.096,51.8983,52.0278,31600.0
2015-01-02 10:05:00,76.34,76.38,76.01,76.11,14500.0,52.0483,52.0755,51.8233,51.8914,14500.0
2015-01-02 10:10:00,76.12,76.5,76.07,76.5,35500.0,51.8983,52.1573,51.8642,52.1573,35500.0
2015-01-02 10:15:00,76.48,76.49,76.12,76.29,30400.0,52.1437,52.1505,51.8983,52.0142,30400.0
2015-01-02 10:20:00,76.29,76.41,76.24,76.35,23800.0,52.0142,52.096,51.9801,52.0551,23800.0
2015-01-02 10:25:00,76.37,76.46,76.34,76.39,30800.0,52.0687,52.1301,52.0483,52.0823,30800.0
2015-01-02 10:30:00,76.38,76.38,76.15,76.19,32800.0,52.0755,52.0755,51.9187,51.946,32800.0
2015-01-02 10:35:00,76.2,76.2,76.09,76.12,35500.0,51.9528,51.9528,51.8778,51.8983,35500.0
2015-01-02 10:40:00,76.11,76.12,75.96,76.01,40600.0,51.8914,51.8983,51.7892,51.8233,40600.0
2015-01-02 10:45:00,76.01,76.14,76.01,76.08,28400.0,51.8233,51.9119,51.8233,51.871,28400.0
2015-01-02 10:50:00,76.08,76.23,76.06,76.21,21500.0,51.871,51.9733,51.8574,51.9596,21500.0
2015-01-02 10:55:00,76.2,76.31,76.19,76.3,36300.0,51.9528,52.0278,51.946,52.021,36300.0
2015-01-02 11:00:00,76.3,76.31,76.24,76.24,32500.0,52.021,52.0278,51.9801,51.9801,32500.0
2015-01-02 11:05:00,76.25,76.25,76.2,76.24,31700.0,51.9869,51.9869,51.9528,51.9801,31700.0
2015-01-02 11:10:00,76.23,76.23,76.07,76.14,30600.0,51.9733,51.9733,51.8642,51.9119,30600.0
2015-01-02 11:15:00,76.13,76.29,76.12,76.26,33900.0,51.9051,52.0142,51.8983,51.9937,33900.0
2015-01-02 11:20:00,76.25,76.3,76.16,76.26,41300.0,51.9869,52.021,51.9255,51.9937,41300.0
2015-01-02 11:25:00,76.25,76.29,76.21,76.28,30100.0,51.9869,52.0142,51.9596,52.0074,30100.0
2015-01-02 11:30:00,76.28,76.31,76.23,76.24,28100.0,52.0074,52.0278,51.9733,51.9801,28100.0
2015-01-02 11:35:00,76.23,76.25,76.02,76.06,28900.0,51.9733,51.9869,51.8301,51.8574,28900.0
2015-01-02 11:40:00,76.06,76.07,75.96,75.97,35800.0,51.8574,51.8642,51.7892,51.796,35800.0
2015-01-02 11:45:00,75.96,76.04,75.9,76.04,17600.0,51.7892,51.8437,51.7483,51.8437,17600.0
2015-01-02 11:50:00,76.05,76.18,76.04,76.17,21100.0,51.8505,51.9392,51.8437,51.9324,21100.0
2015-01-02 11:55:00,76.17,76.2,76.14,76.15,26600.0,51.9324,51.9528,51.9119,51.9187,26600.0
2015-01-02 12:00:00,76.16,76.16,76.05,76.09,26100.0,51.9255,51.9255,51.8505,51.8778,26100.0
2015-01-02 12:05:00,76.09,76.14,76.06,76.06,19400.0,51.8778,51.9119,51.8574,51.8574,19400.0
2015-01-02 12:10:00,76.06,76.06,75.9,75.9,6700.0,51.8574,51.8574,51.7483,51.7483,6700.0
2015-01-02 12:15:00,75.9,75.9,75.73,75.78,22400.0,51.7483,51.7483,51.6324,51.6665,22400.0
2015-01-02 12:20:00,75.77,75.8,75.74,75.8,12100.0,51.6596,51.6801,51.6392,51.6801,12100.0
2015-01-02 12:25:00,75.78,75.86,75.78,75.84,26800.0,51.6665,51.721,51.6665,51.7074,26800.0
2015-01-02 12:30:00,75.86,75.86,75.75,75.76,16500.0,51.721,51.721,51.646,51.6528,16500.0
2015-01-02 12:35:00,75.78,75.78,75.68,75.76,15300.0,51.6665,51.6665,51.5983,51.6528,15300.0
2015-01-02 12:40:00,75.75,75.78,75.72,75.73,5900.0,51.646,51.6665,51.6255,51.6324,5900.0
2015-01-02 12:45:00,75.72,75.72,75.55,75.55,20400.0,51.6255,51.6255,51.5096,51.5096,20400.0
2015-01-02 12:50:00,75.55,75.64,75.53,75.64,10900.0,51.5096,51.571,51.496,51.571,10900.0
2015-01-02 12:55:00,75.66,75.66,75.48,75.56,17100.0,51.5846,51.5846,51.4619,51.5165,17100.0
2015-01-02 13:00:00,75.55,75.58,75.53,75.54,10700.0,51.5096,51.5301,51.496,51.5028,10700.0
2015-01-02 13:05:00,75.53,75.54,75.34,75.34,28800.0,51.496,51.5028,51.3665,51.3665,28800.0
2015-01-02 13:10:00,75.34,75.36,75.28,75.28,25000.0,51.3665,51.3801,51.3256,51.3256,25000.0
2015-01-02 13:15:00,75.27,75.31,75.24,75.27,27000.0,51.3187,51.346,51.2983,51.3187,27000.0
2015-01-02 13:20:00,75.27,75.35,75.26,75.34,16100.0,51.3187,51.3733,51.3119,51.3665,16100.0
2015-01-02 13:25:00,75.34,75.4,75.24,75.24,18700.0,51.3665,51.4074,51.2983,51.2983,18700.0
2015-01-02 13:30:00,75.23,75.26,75.12,75.18,28600.0,51.2915,51.3119,51.2165,51.2574,28600.0
2015-01-02 13:35:00,75.18,75.21,75.17,75.2,19300.0,51.2574,51.2778,51.2506,51.271,19300.0
2015-01-02 13:40:00,75.2,75.21,75.11,75.12,14200.0,51.271,51.2778,51.2097,51.2165,14200.0
2015-01-02 13:45:00,75.12,75.19,75.1,75.15,13600.0,51.2165,51.2642,51.2028,51.2369,13600.0
2015-01-02 13:50:00,75.16,75.2,75.09,75.19,45000.0,51.2437,51.271,51.196,51.2642,45000.0
2015-01-02 13:55:00,75.2,75.26,75.17,75.26,8100.0,51.271,51.3119,51.2506,51.3119,8100.0
2015-01-02 14:00:00,75.26,75.37,75.26,75.33,15900.0,51.3119,51.3869,51.3119,51.3596,15900.0
2015-01-02 14:05:00,75.33,75.42,75.32,75.42,19100.0,51.3596,51.421,51.3528,51.421,19100.0
2015-01-02 14:10:00,75.43,75.6,75.42,75.58,16600.0,51.4278,51.5437,51.421,51.5301,16600.0
2015-01-02 14:15:00,75.59,75.6,75.47,75.48,19200.0,51.5369,51.5437,51.4551,51.4619,19200.0
2015-01-02 14:20:00,75.47,75.47,75.38,75.39,12700.0,51.4551,51.4551,51.3937,51.4006,12700.0
2015-01-02 14:25:00,75.4,75.52,75.39,75.48,16700.0,51.4074,51.4892,51.4006,51.4619,16700.0
2015-01-02 14:30:00,75.5,75.5,75.4,75.45,13400.0,51.4756,51.4756,51.4074,51.4415,13400.0
2015-01-02 14:35:00,75.44,75.54,75.43,75.49,14900.0,51.4346,51.5028,51.4278,51.4687,14900.0
2015-01-02 14:40:00,75.5,75.55,75.47,75.5,27700.0,51.4756,51.5096,51.4551,51.4756,27700.0
2015-01-02 14:45:00,75.49,75.55,75.48,75.54,18400.0,51.4687,51.5096,51.4619,51.5028,18400.0
2015-01-02 14:50:00,75.56,75.63,75.55,75.59,12900.0,51.5165,51.5642,51.5096,51.5369,12900.0
2015-01-02 14:55:00,75.59,75.6,75.49,75.49,13200.0,51.5369,51.5437,51.4687,51.4687,13200.0
2015-01-02 15:00:00,75.51,75.53,75.47,75.5,16500.0,51.4824,51.496,51.4551,51.4756,16500.0
2015-01-02 15:05:00,75.49,75.58,75.49,75.53,17100.0,51.4687,51.5301,51.4687,51.496,17100.0
2015-01-02 15:10:00,75.54,75.54,75.39,75.51,29700.0,51.5028,51.5028,51.4006,51.4824,29700.0
2015-01-02 15:15:00,75.51,75.58,75.5,75.57,41600.0,51.4824,51.5301,51.4756,51.5233,41600.0
2015-01-02 15:20:00,75.56,75.72,75.56,75.71,28500.0,51.5165,51.6255,51.5165,51.6187,28500.0
2015-01-02 15:25:00,75.72,75.78,75.67,75.69,26600.0,51.6255,51.6665,51.5915,51.6051,26600.0
2015-01-02 15:30:00,75.69,75.7,75.65,75.7,44000.0,51.6051,51.6119,51.5778,51.6119,44000.0
2015-01-02 15:35:00,75.7,75.71,75.64,75.69,41800.0,51.6119,51.6187,51.571,51.6051,41800.0
2015-01-02 15:40:00,75.69,75.8,75.68,75.79,55600.0,51.6051,51.6801,51.5983,51.6733,55600.0
2015-01-02 15:45:00,75.79,76.0,75.78,76.0,82900.0,51.6733,51.8164,51.6665,51.8164,82900.0
2015-01-02 15:50:00,75.99,76.11,75.93,75.97,148900.0,51.8096,51.8914,51.7687,51.796,148900.0
2015-01-02 15:55:00,75.97,76.1,75.95,76.0,150600.0,51.796,51.8846,51.7824,51.8164,150600.0
2015-01-05 09:30:00,75.08,75.89,75.08,75.89,90100.0,51.1892,51.7415,51.1892,51.7415,90100.0
2015-01-05 09:35:00,75.72,75.9,75.56,75.75,68700.0,51.6255,51.7483,51.5165,51.646,68700.0
2015-01-05 09:40:00,75.77,75.86,75.39,75.56,94200.0,51.6596,51.721,51.4006,51.5165,94200.0
2015-01-05 09:45:00,75.62,75.66,75.47,75.59,31800.0,51.5574,51.5846,51.4551,51.5369,31800.0
2015-01-05 09:50:00,75.59,75.7,75.52,75.54,41000.0,51.5369,51.6119,51.4892,51.5028,41000.0
2015-01-05 09:55:00,75.59,75.66,75.52,75.62,40400.0,51.5369,51.5846,51.4892,51.5574,40400.0
2015-01-05 10:00:00,75.56,75.59,75.18,75.43,127700.0,51.5165,51.5369,51.2574,51.4278,127700.0
2015-01-05 10:05:00,75.43,75.46,75.35,75.35,44600.0,51.4278,51.4483,51.3733,51.3733,44600.0
2015-01-05 10:10:00,75.33,75.49,75.33,75.46,28600.0,51.3596,51.4687,51.3596,51.4483,28600.0
2015-01-05 10:15:00,75.47,75.64,75.42,75.57,58500.0,51.4551,51.571,51.421,51.5233,58500.0
2015-01-05 10:20:00,75.56,75.61,75.54,75.58,102200.0,51.5165,51.5505,51.5028,51.5301,102200.0
2015-01-05 10:25:00,75.57,75.7,75.54,75.63,102700.0,51.5233,51.6119,51.5028,51.5642,102700.0
2015-01-05 10:30:00,75.61,75.62,75.5,75.57,129000.0,51.5505,51.5574,51.4756,51.5233,129000.0
2015-01-05 10:35:00,75.57,75.58,75.37,75.39,37300.0,51.5233,51.5301,51.3869,51.4006,37300.0
2015-01-05 10:40:00,75.4,75.41,75.01,75.11,158800.0,51.4074,51.4142,51.1415,51.2097,158800.0
2015-01-05 10:45:00,75.11,75.37,75.11,75.32,73000.0,51.2097,51.3869,51.2097,51.3528,73000.0
2015-01-05 10:50:00,75.34,75.35,75.22,75.27,30100.0,51.3665,51.3733,51.2846,51.3187,30100.0
2015-01-05 10:55:00,75.27,75.28,75.04,75.04,57300.0,51.3187,51.3256,51.1619,51.1619,57300.0
2015-01-05 11:00:00,75.05,75.12,75.01,75.08,28500.0,51.1687,51.2165,51.1415,51.1892,28500.0
2015-01-05 11:05:00,75.07,75.19,74.75,75.14,65400.0,51.1824,51.2642,50.9642,51.2301,65400.0
2015-01-05 11:10:00,75.14,75.34,75.07,75.34,40600.0,51.2301,51.3665,51.1824,51.3665,40600.0
2015-01-05 11:15:00,75.32,75.32,75.13,75.16,47900.0,51.3528,51.3528,51.2233,51.2437,47900.0
2015-01-05 11:20:00,75.16,75.18,75.09,75.09,45000.0,51.2437,51.2574,51.196,51.196,45000.0
2015-01-05 11:25:00,75.09,75.13,74.97,75.1,36400.0,51.196,51.2233,51.1142,51.2028,36400.0
2015-01-05 11:30:00,75.08,75.12,75.02,75.07,34200.0,51.1892,51.2165,51.1483,51.1824,34200.0
2015-01-05 11:35:00,75.06,75.18,75.04,75.04,26600.0,51.1756,51.2574,51.1619,51.1619,26600.0
2015-01-05 11:40:00,75.03,75.05,74.95,74.99,53100.0,51.1551,51.1687,51.1006,51.1278,53100.0
2015-01-05 11:45:00,74.99,75.07,74.94,74.97,70100.0,51.1278,51.1824,51.0937,51.1142,70100.0
2015-01-05 11:50:00,74.98,75.0,74.84,74.85,25500.0,51.121,51.1347,51.0256,51.0324,25500.0
2015-01-05 11:55:00,74.86,74.86,74.76,74.8,28500.0,51.0392,51.0392,50.971,50.9983,28500.0
2015-01-05 12:00:00,74.81,74.96,74.8,74.87,17900.0,51.0051,51.1074,50.9983,51.046,17900.0
2015-01-05 12:05:00,74.88,74.95,74.85,74.86,34100.0,51.0528,51.1006,51.0324,51.0392,34100.0
2015-01-05 12:10:00,74.87,74.88,74.76,74.8,22800.0,51.046,51.0528,50.971,50.9983,22800.0
2015-01-05 12:15:00,74.8,74.8,74.7,74.73,65900.0,50.9983,50.9983,50.9301,50.9506,65900.0
2015-01-05 12:20:00,74.75,74.75,74.49,74.51,43200.0,50.9642,50.9642,50.7869,50.8006,43200.0
2015-01-05 12:25:00,74.54,74.54,74.36,74.39,41100.0,50.821,50.821,50.6983,50.7188,41100.0
2015-01-05 12:30:00,74.37,74.49,74.27,74.45,35100.0,50.7051,50.7869,50.6369,50.7597,35100.0
2015-01-05 12:35:00,74.46,74.65,74.43,74.64,59700.0,50.7665,50.896,50.746,50.8892,59700.0
2015-01-05 12:40:00,74.65,74.67,74.59,74.61,29300.0,50.896,50.9097,50.8551,50.8688,29300.0
2015-01-05 12:45:00,74.61,74.61,74.52,74.52,11300.0,50.8688,50.8688,50.8074,50.8074,11300.0
2015-01-05 12:50:00,74.52,74.62,74.47,74.62,34100.0,50.8074,50.8756,50.7733,50.8756,34100.0
2015-01-05 12:55:00,74.63,74.66,74.51,74.61,27400.0,50.8824,50.9028,50.8006,50.8688,27400.0
2015-01-05 13:00:00,74.62,74.62,74.54,74.54,19300.0,50.8756,50.8756,50.821,50.821,19300.0
2015-01-05 13:05:00,74.54,74.61,74.51,74.57,18400.0,50.821,50.8688,50.8006,50.8415,18400.0
2015-01-05 13:10:00,74.56,74.58,74.43,74.44,27300.0,50.8347,50.8483,50.746,50.7528,27300.0
2015-01-05 13:15:00,74.44,74.51,74.39,74.47,25100.0,50.7528,50.8006,50.7188,50.7733,25100.0
2015-01-05 13:20:00,74.46,74.53,74.46,74.49,20400.0,50.7665,50.8142,50.7665,50.7869,20400.0
2015-01-05 13:25:00,74.47,74.47,74.37,74.41,33100.0,50.7733,50.7733,50.7051,50.7324,33100.0
2015-01-05 13:30:00,74.41,74.55,74.41,74.5,24500.0,50.7324,50.8278,50.7324,50.7938,24500.0
2015-01-05 13:35:00,74.5,74.54,74.38,74.4,31900.0,50.7938,50.821,50.7119,50.7256,31900.0
2015-01-05 13:40:00,74.4,74.51,74.38,74.4,154900.0,50.7256,50.8006,50.7119,50.7256,154900.0
2015-01-05 13:45:00,74.39,74.49,74.37,74.49,32700.0,50.7188,50.7869,50.7051,50.7869,32700.0
2015-01-05 13:50:00,74.49,74.58,74.49,74.55,29700.0,50.7869,50.8483,50.7869,50.8278,29700.0
2015-01-05 13:55:00,74.56,74.57,74.5,74.55,47400.0,50.8347,50.8415,50.7938,50.8278,47400.0
2015-01-05 14:00:00,74.55,74.55,74.47,74.53,35000.0,50.8278,50.8278,50.7733,50.8142,35000.0
2015-01-05 14:05:00,74.53,74.61,74.52,74.57,27700.0,50.8142,50.8688,50.8074,50.8415,27700.0
2015-01-05 14:10:00,74.55,74.58,74.5,74.52,30500.0,50.8278,50.8483,50.7938,50.8074,30500.0
2015-01-05 14:15:00,74.52,74.61,74.5,74.54,39000.0,50.8074,50.8688,50.7938,50.821,39000.0
2015-01-05 14:20:00,74.54,74.67,74.54,74.63,23100.0,50.821,50.9097,50.821,50.8824,23100.0
2015-01-05 14:25:00,74.63,74.63,74.5,74.52,24900.0,50.8824,50.8824,50.7938,50.8074,24900.0
2015-01-05 14:30:00,74.53,74.57,74.5,74.56,28000.0,50.8142,50.8415,50.7938,50.8347,28000.0
2015-01-05 14:35:00,74.56,74.64,74.55,74.61,21300.0,50.8347,50.8892,50.8278,50.8688,21300.0
2015-01-05 14:40:00,74.62,74.68,74.51,74.51,24500.0,50.8756,50.9165,50.8006,50.8006,24500.0
2015-01-05 14:45:00,74.52,74.61,74.52,74.57,25000.0,50.8074,50.8688,50.8074,50.8415,25000.0
2015-01-05 14:50:00,74.57,74.6,74.51,74.59,25400.0,50.8415,50.8619,50.8006,50.8551,25400.0
2015-01-05 14:55:00,74.59,74.63,74.51,74.52,25400.0,50.8551,50.8824,50.8006,50.8074,25400.0
2015-01-05 15:00:00,74.51,74.58,74.51,74.56,22100.0,50.8006,50.8483,50.8006,50.8347,22100.0
2015-01-05 15:05:00,74.55,74.67,74.55,74.62,33400.0,50.8278,50.9097,50.8278,50.8756,33400.0
2015-01-05 15:10:00,74.62,74.75,74.61,74.67,36000.0,50.8756,50.9642,50.8688,50.9097,36000.0
2015-01-05 15:15:00,74.66,74.67,74.62,74.64,43200.0,50.9028,50.9097,50.8756,50.8892,43200.0
2015-01-05 15:20:00,74.63,74.72,74.58,74.71,41000.0,50.8824,50.9438,50.8483,50.9369,41000.0
2015-01-05 15:25:00,74.7,74.71,74.59,74.6,43700.0,50.9301,50.9369,50.8551,50.8619,43700.0
2015-01-05 15:30:00,74.6,74.63,74.57,74.58,46000.0,50.8619,50.8824,50.8415,50.8483,46000.0
2015-01-05 15:35:00,74.58,74.66,74.58,74.6,51000.0,50.8483,50.9028,50.8483,50.8619,51000.0
2015-01-05 15:40:00,74.61,74.66,74.57,74.62,75600.0,50.8688,50.9028,50.8415,50.8756,75600.0
2015-01-05 15:45:00,74.62,74.66,74.56,74.66,111800.0,50.8756,50.9028,50.8347,50.9028,111800.0
2015-01-05 15:50:00,74.65,74.72,74.59,74.69,115500.0,50.896,50.9438,50.8551,50.9233,115500.0
2015-01-05 15:55:00,74.69,74.71,74.46,74.49,168300.0,50.9233,50.9369,50.7665,50.7869,168300.0
2015-01-06 09:30:00,75.86,76.0,75.24,75.55,171600.0,51.721,51.8164,51.2983,51.5096,171600.0
2015-01-06 09:35:00,75.56,75.56,75.01,75.26,115700.0,51.5165,51.5165,51.1415,51.3119,115700.0
2015-01-06 09:40:00,75.21,75.63,75.14,75.34,87700.0,51.2778,51.5642,51.2301,51.3665,87700.0
2015-01-06 09:45:00,75.29,75.5,75.25,75.43,56600.0,51.3324,51.4756,51.3051,51.4278,56600.0
2015-01-06 09:50:00,75.4,75.43,75.25,75.25,25500.0,51.4074,51.4278,51.3051,51.3051,25500.0
2015-01-06 09:55:00,75.24,75.41,75.07,75.12,45100.0,51.2983,51.4142,51.1824,51.2165,45100.0
2015-01-06 10:00:00,75.09,75.18,75.0,75.03,57900.0,51.196,51.2574,51.1347,51.1551,57900.0
2015-01-06 10:05:00,75.04,75.13,74.74,74.8,57100.0,51.1619,51.2233,50.9574,50.9983,57100.0
2015-01-06 10:10:00,74.79,75.07,74.79,74.99,57400.0,50.9915,51.1824,50.9915,51.1278,57400.0
2015-01-06 10:15:00,74.98,75.16,74.96,75.09,39600.0,51.121,51.2437,51.1074,51.196,39600.0
2015-01-06 10:20:00,75.1,75.19,75.06,75.08,34300.0,51.2028,51.2642,51.1756,51.1892,34300.0
2015-01-06 10:25:00,75.09,75.19,75.02,75.02,69000.0,51.196,51.2642,51.1483,51.1483,69000.0
2015-01-06 10:30:00,75.05,75.05,74.92,75.01,29000.0,51.1687,51.1687,51.0801,51.1415,29000.0
2015-01-06 10:35:00,75.0,75.05,74.9,74.92,26300.0,51.1347,51.1687,51.0665,51.0801,26300.0
2015-01-06 10:40:00,74.92,75.07,74.82,74.82,33300.0,51.0801,51.1824,51.0119,51.0119,33300.0
2015-01-06 10:45:00,74.86,74.9,74.75,74.81,46500.0,51.0392,51.0665,50.9642,51.0051,46500.0
2015-01-06 10:50:00,74.81,74.99,74.76,74.93,33600.0,51.0051,51.1278,50.971,51.0869,33600.0
2015-01-06 10:55:00,74.93,74.99,74.87,74.91,40300.0,51.0869,51.1278,51.046,51.0733,40300.0
2015-01-06 11:00:00,74.9,74.92,74.77,74.89,37900.0,51.0665,51.0801,50.9778,51.0597,37900.0
2015-01-06 11:05:00,74.86,74.93,74.84,74.89,36500.0,51.0392,51.0869,51.0256,51.0597,36500.0
2015-01-06 11:10:00,74.9,74.91,74.67,74.67,41400.0,51.0665,51.0733,50.9097,50.9097,41400.0
2015-01-06 11:15:00,74.69,74.73,74.29,74.42,90500.0,50.9233,50.9506,50.6506,50.7392,90500.0
2015-01-06 11:20:00,74.43,74.64,74.39,74.61,62700.0,50.746,50.8892,50.7188,50.8688,62700.0
2015-01-06 11:25:00,74.63,74.75,74.62,74.67,30900.0,50.8824,50.9642,50.8756,50.9097,30900.0
2015-01-06 11:30:00,74.67,74.75,74.52,74.6,46500.0,50.9097,50.9642,50.8074,50.8619,46500.0
2015-01-06 11:35:00,74.6,74.61,74.51,74.58,36900.0,50.8619,50.8688,50.8006,50.8483,36900.0
2015-01-06 11:40:00,74.58,74.61,74.5,74.53,22000.0,50.8483,50.8688,50.7938,50.8142,22000.0
2015-01-06 11:45:00,74.52,74.62,74.51,74.58,36900.0,50.8074,50.8756,50.8006,50.8483,36900.0
2015-01-06 11:50:00,74.58,74.58,74.38,74.39,31000.0,50.8483,50.8483,50.7119,50.7188,31000.0
2015-01-06 11:55:00,74.4,74.51,74.38,74.48,46600.0,50.7256,50.8006,50.7119,50.7801,46600.0
2015-01-06 12:00:00,74.48,74.51,74.2,74.23,37500.0,50.7801,50.8006,50.5892,50.6097,37500.0
2015-01-06 12:05:00,74.23,74.31,74.12,74.26,30400.0,50.6097,50.6642,50.5347,50.6301,30400.0
2015-01-06 12:10:00,74.27,74.32,74.18,74.27,24800.0,50.6369,50.671,50.5756,50.6369,24800.0
2015-01-06 12:15:00,74.28,74.29,74.1,74.13,30700.0,50.6438,50.6506,50.521,50.5415,30700.0
2015-01-06 12:20:00,74.11,74.15,74.02,74.1,38900.0,50.5279,50.5551,50.4665,50.521,38900.0
2015-01-06 12:25:00,74.09,74.18,74.02,74.06,38100.0,50.5142,50.5756,50.4665,50.4938,38100.0
2015-01-06 12:30:00,74.05,74.11,73.96,74.11,34000.0,50.4869,50.5279,50.4256,50.5279,34000.0
2015-01-06 12:35:00,74.11,74.36,74.09,74.34,31300.0,50.5279,50.6983,50.5142,50.6847,31300.0
2015-01-06 12:40:00,74.33,74.39,74.23,74.25,28800.0,50.6779,50.7188,50.6097,50.6233,28800.0
2015-01-06 12:45:00,74.26,74.27,74.14,74.19,16300.0,50.6301,50.6369,50.5483,50.5824,16300.0
2015-01-06 12:50:00,74.21,74.48,74.21,74.47,40500.0,50.596,50.7801,50.596,50.7733,40500.0
2015-01-06 12:55:00,74.48,74.58,74.48,74.57,33100.0,50.7801,50.8483,50.7801,50.8415,33100.0
2015-01-06 13:00:00,74.56,74.59,74.48,74.48,28200.0,50.8347,50.8551,50.7801,50.7801,28200.0
2015-01-06 13:05:00,74.48,74.49,74.3,74.3,26200.0,50.7801,50.7869,50.6574,50.6574,26200.0
2015-01-06 13:10:00,74.3,74.36,74.17,74.22,37300.0,50.6574,50.6983,50.5688,50.6029,37300.0
2015-01-06 13:15:00,74.2,74.2,73.94,73.97,46600.0,50.5892,50.5892,50.4119,50.4324,46600.0
2015-01-06 13:20:00,73.96,74.09,73.96,74.05,21600.0,50.4256,50.5142,50.4256,50.4869,21600.0
2015-01-06 13:25:00,74.06,74.24,74.0,74.22,26700.0,50.4938,50.6165,50.4529,50.6029,26700.0
2015-01-06 13:30:00,74.24,74.3,74.16,74.17,31000.0,50.6165,50.6574,50.5619,50.5688,31000.0
2015-01-06 13:35:00,74.18,74.29,74.16,74.27,33100.0,50.5756,50.6506,50.5619,50.6369,33100.0
2015-01-06 13:40:00,74.27,74.27,74.11,74.16,22200.0,50.6369,50.6369,50.5279,50.5619,22200.0
2015-01-06 13:45:00,74.17,74.3,74.17,74.3,30700.0,50.5688,50.6574,50.5688,50.6574,30700.0
2015-01-06 13:50:00,74.29,74.33,74.21,74.21,36100.0,50.6506,50.6779,50.596,50.596,36100.0
2015-01-06 13:55:00,74.22,74.41,74.2,74.41,26000.0,50.6029,50.7324,50.5892,50.7324,26000.0
2015-01-06 14:00:00,74.39,74.44,74.34,74.34,75600.0,50.7188,50.7528,50.6847,50.6847,75600.0
2015-01-06 14:05:00,74.34,74.35,74.29,74.31,23200.0,50.6847,50.6915,50.6506,50.6642,23200.0
2015-01-06 14:10:00,74.3,74.31,74.21,74.21,23200.0,50.6574,50.6642,50.596,50.596,23200.0
2015-01-06 14:15:00,74.19,74.23,74.15,74.2,25800.0,50.5824,50.6097,50.5551,50.5892,25800.0
2015-01-06 14:20:00,74.2,74.37,74.18,74.26,33200.0,50.5892,50.7051,50.5756,50.6301,33200.0
2015-01-06 14:25:00,74.28,74.39,74.28,74.39,25400.0,50.6438,50.7188,50.6438,50.7188,25400.0
2015-01-06 14:30:00,74.39,74.43,74.33,74.39,35100.0,50.7188,50.746,50.6779,50.7188,35100.0
2015-01-06 14:35:00,74.4,74.61,74.37,74.58,54300.0,50.7256,50.8688,50.7051,50.8483,54300.0
2015-01-06 14:40:00,74.57,74.69,74.48,74.64,40000.0,50.8415,50.9233,50.7801,50.8892,40000.0
2015-01-06 14:45:00,74.66,74.74,74.63,74.69,29600.0,50.9028,50.9574,50.8824,50.9233,29600.0
2015-01-06 14:50:00,74.71,74.87,74.66,74.77,35900.0,50.9369,51.046,50.9028,50.9778,35900.0
2015-01-06 14:55:00,74.76,74.81,74.66,74.73,28400.0,50.971,51.0051,50.9028,50.9506,28400.0
2015-01-06 15:00:00,74.74,74.79,74.69,74.69,38600.0,50.9574,50.9915,50.9233,50.9233,38600.0
2015-01-06 15:05:00,74.7,74.76,74.68,74.72,50200.0,50.9301,50.971,50.9165,50.9438,50200.0
2015-01-06 15:10:00,74.73,74.91,74.71,74.85,46900.0,50.9506,51.0733,50.9369,51.0324,46900.0
2015-01-06 15:15:00,74.85,74.93,74.8,74.9,52600.0,51.0324,51.0869,50.9983,51.0665,52600.0
2015-01-06 15:20:00,74.9,74.99,74.83,74.94,52400.0,51.0665,51.1278,51.0187,51.0937,52400.0
2015-01-06 15:25:00,74.94,75.0,74.88,75.0,52500.0,51.0937,51.1347,51.0528,51.1347,52500.0
2015-01-06 15:30:00,75.0,75.04,74.86,74.87,62600.0,51.1347,51.1619,51.0392,51.046,62600.0
2015-01-06 15:35:00,74.87,74.92,74.71,74.71,77700.0,51.046,51.0801,50.9369,50.9369,77700.0
2015-01-06 15:40:00,74.71,74.81,74.69,74.8,73500.0,50.9369,51.0051,50.9233,50.9983,73500.0
2015-01-06 15:45:00,74.8,74.87,74.76,74.84,99800.0,50.9983,51.046,50.971,51.0256,99800.0
2015-01-06 15:50:00,74.85,75.06,74.8,74.83,248000.0,51.0324,51.1756,50.9983,51.0187,248000.0
2015-01-06 15:55:00,74.83,74.84,74.57,74.67,342600.0,51.0187,51.0256,50.8415,50.9097,342600.0
2015-01-07 09:30:00,75.05,75.25,74.96,75.17,97700.0,51.1687,51.3051,51.1074,51.2506,97700.0
2015-01-07 09:35:00,75.19,75.5,75.19,75.34,44300.0,51.2642,51.4756,51.2642,51.3665,44300.0
2015-01-07 09:40:00,75.25,75.46,75.25,75.36,285800.0,51.3051,51.4483,51.3051,51.3801,285800.0
2015-01-07 09:45:00,75.39,75.42,75.18,75.23,37000.0,51.4006,51.421,51.2574,51.2915,37000.0
2015-01-07 09:50:00,75.3,75.44,75.28,75.31,29200.0,51.3392,51.4346,51.3256,51.346,29200.0
2015-01-07 09:55:00,75.27,75.5,75.26,75.44,40700.0,51.3187,51.4756,51.3119,51.4346,40700.0
2015-01-07 10:00:00,75.48,75.5,75.19,75.3,49700.0,51.4619,51.4756,51.2642,51.3392,49700.0
2015-01-07 10:05:00,75.33,75.59,75.3,75.58,99800.0,51.3596,51.5369,51.3392,51.5301,99800.0
2015-01-07 10:10:00,75.59,75.61,75.47,75.6,96400.0,51.5369,51.5505,51.4551,51.5437,96400.0
2015-01-07 10:15:00,75.62,75.7,75.6,75.67,96000.0,51.5574,51.6119,51.5437,51.5915,96000.0
2015-01-07 10:20:00,75.68,75.88,75.66,75.66,94800.0,51.5983,51.7346,51.5846,51.5846,94800.0
2015-01-07 10:25:00,75.68,75.68,75.57,75.68,52200.0,51.5983,51.5983,51.5233,51.5983,52200.0
2015-01-07 10:30:00,75.69,75.69,75.31,75.45,162500.0,51.6051,51.6051,51.346,51.4415,162500.0
2015-01-07 10:35:00,75.45,75.49,75.33,75.35,59000.0,51.4415,51.4687,51.3596,51.3733,59000.0
2015-01-07 10:40:00,75.34,75.52,75.18,75.35,104800.0,51.3665,51.4892,51.2574,51.3733,104800.0
2015-01-07 10:45:00,75.36,75.58,75.36,75.58,28600.0,51.3801,51.5301,51.3801,51.5301,28600.0
2015-01-07 10:50:00,75.56,75.65,75.54,75.54,22100.0,51.5165,51.5778,51.5028,51.5028,22100.0
2015-01-07 10:55:00,75.57,75.57,75.43,75.43,27700.0,51.5233,51.5233,51.4278,51.4278,27700.0
2015-01-07 11:00:00,75.44,75.75,75.42,75.68,765200.0,51.4346,51.646,51.421,51.5983,765200.0
2015-01-07 11:05:00,75.71,75.78,75.63,75.67,99400.0,51.6187,51.6665,51.5642,51.5915,99400.0
2015-01-07 11:10:00,75.65,75.65,75.57,75.59,19500.0,51.5778,51.5778,51.5233,51.5369,19500.0
2015-01-07 11:15:00,75.61,75.72,75.59,75.71,100300.0,51.5505,51.6255,51.5369,51.6187,100300.0
2015-01-07 11:20:00,75.71,75.83,75.71,75.78,115000.0,51.6187,51.7005,51.6187,51.6665,115000.0
2015-01-07 11:25:00,75.81,75.84,75.71,75.83,36600.0,51.6869,51.7074,51.6187,51.7005,36600.0
2015-01-07 11:30:00,75.83,76.01,75.83,76.0,85300.0,51.7005,51.8233,51.7005,51.8164,85300.0
2015-01-07 11:35:00,76.0,76.08,75.98,76.05,62100.0,51.8164,51.871,51.8028,51.8505,62100.0
2015-01-07 11:40:00,76.06,76.11,76.04,76.11,51700.0,51.8574,51.8914,51.8437,51.8914,51700.0
2015-01-07 11:45:00,76.11,76.13,76.02,76.04,40700.0,51.8914,51.9051,51.8301,51.8437,40700.0
2015-01-07 11:50:00,76.04,76.06,75.92,76.03,38700.0,51.8437,51.8574,51.7619,51.8369,38700.0
2015-01-07 11:55:00,75.99,76.19,75.99,76.05,49700.0,51.8096,51.946,51.8096,51.8505,49700.0
2015-01-07 12:00:00,76.08,76.15,76.02,76.12,37200.0,51.871,51.9187,51.8301,51.8983,37200.0
2015-01-07 12:05:00,76.11,76.31,76.08,76.19,33400.0,51.8914,52.0278,51.871,51.946,33400.0
2015-01-07 12:10:00,76.22,76.22,76.06,76.08,18200.0,51.9664,51.9664,51.8574,51.871,18200.0
2015-01-07 12:15:00,76.09,76.17,76.07,76.16,31700.0,51.8778,51.9324,51.8642,51.9255,31700.0
2015-01-07 12:20:00,76.15,76.23,76.13,76.19,29000.0,51.9187,51.9733,51.9051,51.946,29000.0
2015-01-07 12:25:00,76.19,76.31,76.18,76.29,25800.0,51.946,52.0278,51.9392,52.0142,25800.0
2015-01-07 12:30:00,76.29,76.33,76.19,76.21,56900.0,52.0142,52.0414,51.946,51.9596,56900.0
2015-01-07 12:35:00,76.22,76.23,76.12,76.2,34900.0,51.9664,51.9733,51.8983,51.9528,34900.0
2015-01-07 12:40:00,76.18,76.24,76.16,76.23,32100.0,51.9392,51.9801,51.9255,51.9733,32100.0
2015-01-07 12:45:00,76.23,76.24,76.12,76.21,28300.0,51.9733,51.9801,51.8983,51.9596,28300.0
2015-01-07 12:50:00,76.23,76.3,76.19,76.29,33700.0,51.9733,52.021,51.946,52.0142,33700.0
2015-01-07 12:55:00,76.28,76.49,76.28,76.37,54800.0,52.0074,52.1505,52.0074,52.0687,54800.0
2015-01-07 13:00:00,76.37,76.41,76.31,76.32,23000.0,52.0687,52.096,52.0278,52.0346,23000.0
2015-01-07 13:05:00,76.32,76.37,76.3,76.33,21600.0,52.0346,52.0687,52.021,52.0414,21600.0
2015-01-07 13:10:00,76.31,76.5,76.31,76.48,33700.0,52.0278,52.1573,52.0278,52.1437,33700.0
2015-01-07 13:15:00,76.49,76.59,76.49,76.55,36500.0,52.1505,52.2187,52.1505,52.1914,36500.0
2015-01-07 13:20:00,76.54,76.56,76.32,76.37,24500.0,52.1846,52.1983,52.0346,52.0687,24500.0
2015-01-07 13:25:00,76.34,76.45,76.32,76.42,18600.0,52.0483,52.1233,52.0346,52.1028,18600.0
2015-01-07 13:30:00,76.43,76.44,76.36,76.36,23900.0,52.1096,52.1164,52.0619,52.0619,23900.0
2015-01-07 13:35:00,76.4,76.42,76.36,76.38,17700.0,52.0892,52.1028,52.0619,52.0755,17700.0
2015-01-07 13:40:00,76.35,76.36,76.31,76.32,15500.0,52.0551,52.0619,52.0278,52.0346,15500.0
2015-01-07 13:45:00,76.32,76.41,76.3,76.41,25700.0,52.0346,52.096,52.021,52.096,25700.0
2015-01-07 13:50:00,76.41,76.55,76.39,76.54,59600.0,52.096,52.1914,52.0823,52.1846,59600.0
2015-01-07 13:55:00,76.54,76.55,76.45,76.47,18200.0,52.1846,52.1914,52.1233,52.1369,18200.0
2015-01-07 14:00:00,76.49,76.59,76.3,76.55,60600.0,52.1505,52.2187,52.021,52.1914,60600.0
2015-01-07 14:05:00,76.55,76.61,76.5,76.61,18600.0,52.1914,52.2323,52.1573,52.2323,18600.0
2015-01-07 14:10:00,76.63,76.66,76.53,76.57,30100.0,52.246,52.2664,52.1778,52.2051,30100.0
2015-01-07 14:15:00,76.55,76.61,76.52,76.53,54700.0,52.1914,52.2323,52.171,52.1778,54700.0
2015-01-07 14:20:00,76.53,76.63,76.51,76.55,46200.0,52.1778,52.246,52.1642,52.1914,46200.0
2015-01-07 14:25:00,76.56,76.61,76.56,76.57,42200.0,52.1983,52.2323,52.1983,52.2051,42200.0
2015-01-07 14:30:00,76.56,76.6,76.53,76.56,31900.0,52.1983,52.2255,52.1778,52.1983,31900.0
2015-01-07 14:35:00,76.56,76.64,76.53,76.55,34800.0,52.1983,52.2528,52.1778,52.1914,34800.0
2015-01-07 14:40:00,76.54,76.54,76.39,76.42,28800.0,52.1846,52.1846,52.0823,52.1028,28800.0
2015-01-07 14:45:00,76.41,76.43,76.32,76.32,43900.0,52.096,52.1096,52.0346,52.0346,43900.0
2015-01-07 14:50:00,76.31,76.32,76.12,76.17,30700.0,52.0278,52.0346,51.8983,51.9324,30700.0
2015-01-07 14:55:00,76.17,76.24,76.15,76.18,55800.0,51.9324,51.9801,51.9187,51.9392,55800.0
2015-01-07 15:00:00,76.21,76.35,76.21,76.31,42700.0,51.9596,52.0551,51.9596,52.0278,42700.0
2015-01-07 15:05:00,76.32,76.57,76.32,76.56,60600.0,52.0346,52.2051,52.0346,52.1983,60600.0
2015-01-07 15:10:00,76.56,76.56,76.38,76.38,34000.0,52.1983,52.1983,52.0755,52.0755,34000.0
2015-01-07 15:15:00,76.38,76.46,76.33,76.45,35200.0,52.0755,52.1301,52.0414,52.1233,35200.0
2015-01-07 15:20:00,76.42,76.43,76.28,76.29,48800.0,52.1028,52.1096,52.0074,52.0142,48800.0
2015-01-07 15:25:00,76.28,76.41,76.18,76.39,48300.0,52.0074,52.096,51.9392,52.0823,48300.0
2015-01-07 15:30:00,76.38,76.41,76.29,76.36,45700.0,52.0755,52.096,52.0142,52.0619,45700.0
2015-01-07 15:35:00,76.36,76.48,76.31,76.48,44000.0,52.0619,52.1437,52.0278,52.1437,44000.0
2015-01-07 15:40:00,76.48,76.48,76.33,76.4,63100.0,52.1437,52.1437,52.0414,52.0892,63100.0
2015-01-07 15:45:00,76.41,76.42,76.32,76.39,58000.0,52.096,52.1028,52.0346,52.0823,58000.0
2015-01-07 15:50:00,76.39,76.53,76.38,76.46,123100.0,52.0823,52.1778,52.0755,52.1301,123100.0
2015-01-07 15:55:00,76.46,76.69,76.45,76.59,295800.0,52.1301,52.2869,52.1233,52.2187,295800.0
2015-01-08 09:30:00,77.3,77.53,76.86,77.44,127600.0,52.7028,52.8596,52.4028,52.7982,127600.0
2015-01-08 09:35:00,77.48,77.65,77.4,77.43,56700.0,52.8255,52.9414,52.771,52.7914,56700.0
2015-01-08 09:40:00,77.42,77.6,77.23,77.5,48400.0,52.7846,52.9073,52.6551,52.8391,48400.0
2015-01-08 09:45:00,77.52,77.55,77.2,77.51,43500.0,52.8528,52.8732,52.6346,52.846,43500.0
2015-01-08 09:50:00,77.51,77.53,77.36,77.42,35100.0,52.846,52.8596,52.7437,52.7846,35100.0
2015-01-08 09:55:00,77.39,77.4,77.21,77.28,42300.0,52.7641,52.771,52.6414,52.6891,42300.0
2015-01-08 10:00:00,77.3,77.56,77.3,77.48,41500.0,52.7028,52.88,52.7028,52.8255,41500.0
2015-01-08 10:05:00,77.45,77.68,77.43,77.65,38500.0,52.8051,52.9619,52.7914,52.9414,38500.0
2015-01-08 10:10:00,77.65,77.94,77.65,77.87,74300.0,52.9414,53.1391,52.9414,53.0914,74300.0
2015-01-08 10:15:00,77.92,77.93,77.69,77.78,45700.0,53.1255,53.1323,52.9687,53.03,45700.0
2015-01-08 10:20:00,77.8,77.84,77.79,77.82,34600.0,53.0437,53.071,53.0369,53.0573,34600.0
2015-01-08 10:25:00,77.83,77.9,77.77,77.79,43400.0,53.0641,53.1119,53.0232,53.0369,43400.0
2015-01-08 10:30:00,77.81,77.86,77.74,77.75,57300.0,53.0505,53.0846,53.0028,53.0096,57300.0
2015-01-08 10:35:00,77.74,77.75,77.57,77.57,59200.0,53.0028,53.0096,52.8869,52.8869,59200.0
2015-01-08 10:40:00,77.56,77.58,77.5,77.54,37400.0,52.88,52.8937,52.8391,52.8664,37400.0
2015-01-08 10:45:00,77.54,77.64,77.49,77.49,34500.0,52.8664,52.9346,52.8323,52.8323,34500.0
2015-01-08 10:50:00,77.49,77.54,77.49,77.53,25100.0,52.8323,52.8664,52.8323,52.8596,25100.0
2015-01-08 10:55:00,77.54,77.61,77.49,77.59,39000.0,52.8664,52.9141,52.8323,52.9005,39000.0
2015-01-08 11:00:00,77.59,77.66,77.45,77.47,32200.0,52.9005,52.9482,52.8051,52.8187,32200.0
2015-01-08 11:05:00,77.48,77.54,77.47,77.51,22400.0,52.8255,52.8664,52.8187,52.846,22400.0
2015-01-08 11:10:00,77.52,77.63,77.51,77.57,35400.0,52.8528,52.9278,52.846,52.8869,35400.0
2015-01-08 11:15:00,77.59,77.65,77.56,77.61,30900.0,52.9005,52.9414,52.88,52.9141,30900.0
2015-01-08 11:20:00,77.62,77.65,77.61,77.63,15800.0,52.921,52.9414,52.9141,52.9278,15800.0
2015-01-08 11:25:00,77.64,77.64,77.5,77.53,17900.0,52.9346,52.9346,52.8391,52.8596,17900.0
2015-01-08 11:30:00,77.53,77.55,77.47,77.47,18300.0,52.8596,52.8732,52.8187,52.8187,18300.0
2015-01-08 11:35:00,77.46,77.48,77.33,77.37,24800.0,52.8119,52.8255,52.7232,52.7505,24800.0
2015-01-08 11:40:00,77.38,77.44,77.35,77.41,11700.0,52.7573,52.7982,52.7369,52.7778,11700.0
2015-01-08 11:45:00,77.42,77.65,77.41,77.65,42700.0,52.7846,52.9414,52.7778,52.9414,42700.0
2015-01-08 11:50:00,77.65,77.65,77.57,77.59,26800.0,52.9414,52.9414,52.8869,52.9005,26800.0
2015-01-08 11:55:00,77.59,77.69,77.58,77.62,39500.0,52.9005,52.9687,52.8937,52.921,39500.0
2015-01-08 12:00:00,77.62,77.63,77.57,77.6,14200.0,52.921,52.9278,52.8869,52.9073,14200.0
2015-01-08 12:05:00,77.61,77.64,77.58,77.63,9600.0,52.9141,52.9346,52.8937,52.9278,9600.0
2015-01-08 12:10:00,77.63,77.63,77.47,77.52,24800.0,52.9278,52.9278,52.8187,52.8528,24800.0
2015-01-08 12:15:00,77.52,77.61,77.51,77.61,15500.0,52.8528,52.9141,52.846,52.9141,15500.0
2015-01-08 12:20:00,77.61,77.61,77.47,77.47,16400.0,52.9141,52.9141,52.8187,52.8187,16400.0
2015-01-08 12:25:00,77.47,77.48,77.37,77.4,25500.0,52.8187,52.8255,52.7505,52.771,25500.0
2015-01-08 12:30:00,77.39,77.43,77.34,77.4,18600.0,52.7641,52.7914,52.7301,52.771,18600.0
2015-01-08 12:35:00,77.4,77.43,77.4,77.41,10400.0,52.771,52.7914,52.771,52.7778,10400.0
2015-01-08 12:40:00,77.42,77.45,77.4,77.42,19000.0,52.7846,52.8051,52.771,52.7846,19000.0
2015-01-08 12:45:00,77.41,77.42,77.35,77.39,33700.0,52.7778,52.7846,52.7369,52.7641,33700.0
2015-01-08 12:50:00,77.4,77.47,77.4,77.45,11400.0,52.771,52.8187,52.771,52.8051,11400.0
2015-01-08 12:55:00,77.47,77.49,77.44,77.48,13800.0,52.8187,52.8323,52.7982,52.8255,13800.0
2015-01-08 13:00:00,77.47,77.51,77.44,77.51,11700.0,52.8187,52.846,52.7982,52.846,11700.0
2015-01-08 13:05:00,77.5,77.63,77.49,77.59,16000.0,52.8391,52.9278,52.8323,52.9005,16000.0
2015-01-08 13:10:00,77.59,77.6,77.53,77.53,14200.0,52.9005,52.9073,52.8596,52.8596,14200.0
2015-01-08 13:15:00,77.53,77.53,77.44,77.47,18200.0,52.8596,52.8596,52.7982,52.8187,18200.0
2015-01-08 13:20:00,77.47,77.53,77.45,77.53,13400.0,52.8187,52.8596,52.8051,52.8596,13400.0
2015-01-08 13:25:00,77.52,77.61,77.52,77.56,14200.0,52.8528,52.9141,52.8528,52.88,14200.0
2015-01-08 13:30:00,77.55,77.56,77.48,77.49,8700.0,52.8732,52.88,52.8255,52.8323,8700.0
2015-01-08 13:35:00,77.48,77.48,77.39,77.39,36100.0,52.8255,52.8255,52.7641,52.7641,36100.0
2015-01-08 13:40:00,77.39,77.41,77.26,77.27,23900.0,52.7641,52.7778,52.6755,52.6823,23900.0
2015-01-08 13:45:00,77.28,77.31,77.27,77.3,20900.0,52.6891,52.7096,52.6823,52.7028,20900.0
2015-01-08 13:50:00,77.3,77.39,77.3,77.36,28900.0,52.7028,52.7641,52.7028,52.7437,28900.0
2015-01-08 13:55:00,77.37,77.4,77.35,77.4,32500.0,52.7505,52.771,52.7369,52.771,32500.0
2015-01-08 14:00:00,77.39,77.48,77.39,77.48,13900.0,52.7641,52.8255,52.7641,52.8255,13900.0
2015-01-08 14:05:00,77.48,77.54,77.48,77.54,22100.0,52.8255,52.8664,52.8255,52.8664,22100.0
2015-01-08 14:10:00,77.54,77.55,77.48,77.48,26700.0,52.8664,52.8732,52.8255,52.8255,26700.0
2015-01-08 14:15:00,77.49,77.52,77.47,77.49,13100.0,52.8323,52.8528,52.8187,52.8323,13100.0
2015-01-08 14:20:00,77.49,77.55,77.45,77.49,24900.0,52.8323,52.8732,52.8051,52.8323,24900.0
2015-01-08 14:25:00,77.49,77.56,77.49,77.52,21500.0,52.8323,52.88,52.8323,52.8528,21500.0
2015-01-08 14:30:00,77.52,77.6,77.49,77.6,19400.0,52.8528,52.9073,52.8323,52.9073,19400.0
2015-01-08 14:35:00,77.6,77.62,77.51,77.56,37500.0,52.9073,52.921,52.846,52.88,37500.0
2015-01-08 14:40:00,77.56,77.61,77.55,77.6,33700.0,52.88,52.9141,52.8732,52.9073,33700.0
2015-01-08 14:45:00,77.59,77.61,77.55,77.56,23800.0,52.9005,52.9141,52.8732,52.88,23800.0
2015-01-08 14:50:00,77.56,77.59,77.53,77.58,15400.0,52.88,52.9005,52.8596,52.8937,15400.0
2015-01-08 14:55:00,77.59,77.61,77.51,77.56,35700.0,52.9005,52.9141,52.846,52.88,35700.0
2015-01-08 15:00:00,77.56,77.61,77.51,77.55,34100.0,52.88,52.9141,52.846,52.8732,34100.0
2015-01-08 15:05:00,77.55,77.55,77.46,77.52,40100.0,52.8732,52.8732,52.8119,52.8528,40100.0
2015-01-08 15:10:00,77.52,77.56,77.46,77.51,40900.0,52.8528,52.88,52.8119,52.846,40900.0
2015-01-08 15:15:00,77.52,77.58,77.51,77.56,24500.0,52.8528,52.8937,52.846,52.88,24500.0
2015-01-08 15:20:00,77.55,77.6,77.55,77.6,54300.0,52.8732,52.9073,52.8732,52.9073,54300.0
2015-01-08 15:25:00,77.59,77.6,77.54,77.56,28500.0,52.9005,52.9073,52.8664,52.88,28500.0
2015-01-08 15:30:00,77.56,77.57,77.52,77.55,24900.0,52.88,52.8869,52.8528,52.8732,24900.0
2015-01-08 15:35:00,77.56,77.58,77.54,77.58,34700.0,52.88,52.8937,52.8664,52.8937,34700.0
2015-01-08 15:40:00,77.58,77.58,77.43,77.44,46100.0,52.8937,52.8937,52.7914,52.7982,46100.0
2015-01-08 15:45:00,77.44,77.55,77.44,77.55,71200.0,52.7982,52.8732,52.7982,52.8732,71200.0
2015-01-08 15:50:00,77.55,77.55,77.41,77.46,154900.0,52.8732,52.8732,52.7778,52.8119,154900.0
2015-01-08 15:55:00,77.45,77.64,77.45,77.58,205400.0,52.8051,52.9346,52.8051,52.8937,205400.0
2015-01-09 09:30:00,77.31,77.54,76.71,76.98,67200.0,52.7096,52.8664,52.3005,52.4846,67200.0
2015-01-09 09:35:00,76.94,77.32,76.94,77.23,20300.0,52.4573,52.7164,52.4573,52.6551,20300.0
2015-01-09 09:40:00,77.17,77.33,77.17,77.29,7000.0,52.6141,52.7232,52.6141,52.696,7000.0
2015-01-09 09:45:00,77.29,77.29,77.11,77.2,56100.0,52.696,52.696,52.5732,52.6346,56100.0
2015-01-09 09:50:00,77.2,77.26,77.11,77.24,25600.0,52.6346,52.6755,52.5732,52.6619,25600.0
2015-01-09 09:55:00,77.22,77.25,77.1,77.1,24500.0,52.6482,52.6687,52.5664,52.5664,24500.0
2015-01-09 10:00:00,77.15,77.43,77.08,77.27,35700.0,52.6005,52.7914,52.5528,52.6823,35700.0
2015-01-09 10:05:00,77.28,77.31,77.24,77.27,14200.0,52.6891,52.7096,52.6619,52.6823,14200.0
2015-01-09 10:10:00,77.28,77.34,77.08,77.08,18300.0,52.6891,52.7301,52.5528,52.5528,18300.0
2015-01-09 10:15:00,77.08,77.11,76.92,77.0,23700.0,52.5528,52.5732,52.4437,52.4982,23700.0
2015-01-09 10:20:00,76.98,77.01,76.92,76.92,13100.0,52.4846,52.5051,52.4437,52.4437,13100.0
2015-01-09 10:25:00,76.91,76.97,76.6,76.66,47300.0,52.4369,52.4778,52.2255,52.2664,47300.0
2015-01-09 10:30:00,76.68,76.76,76.58,76.63,34000.0,52.2801,52.3346,52.2119,52.246,34000.0
2015-01-09 10:35:00,76.62,76.75,76.62,76.71,20100.0,52.2392,52.3278,52.2392,52.3005,20100.0
2015-01-09 10:40:00,76.69,76.7,76.58,76.65,20800.0,52.2869,52.2937,52.2119,52.2596,20800.0
2015-01-09 10:45:00,76.65,76.66,76.55,76.56,14000.0,52.2596,52.2664,52.1914,52.1983,14000.0
2015-01-09 10:50:00,76.55,76.72,76.53,76.67,16200.0,52.1914,52.3073,52.1778,52.2733,16200.0
2015-01-09 10:55:00,76.67,76.84,76.62,76.78,24400.0,52.2733,52.3892,52.2392,52.3482,24400.0
2015-01-09 11:00:00,76.78,76.79,76.62,76.66,29400.0,52.3482,52.3551,52.2392,52.2664,29400.0
2015-01-09 11:05:00,76.66,76.72,76.61,76.61,18600.0,52.2664,52.3073,52.2323,52.2323,18600.0
2015-01-09 11:10:00,76.62,76.64,76.46,76.49,21400.0,52.2392,52.2528,52.1301,52.1505,21400.0
2015-01-09 11:15:00,76.5,76.51,76.41,76.43,20700.0,52.1573,52.1642,52.096,52.1096,20700.0
2015-01-09 11:20:00,76.41,76.59,76.34,76.57,34500.0,52.096,52.2187,52.0483,52.2051,34500.0
2015-01-09 11:25:00,76.54,76.56,76.37,76.41,21900.0,52.1846,52.1983,52.0687,52.096,21900.0
2015-01-09 11:30:00,76.39,76.48,76.31,76.48,19400.0,52.0823,52.1437,52.0278,52.1437,19400.0
2015-01-09 11:35:00,76.44,76.48,76.4,76.46,20000.0,52.1164,52.1437,52.0892,52.1301,20000.0
2015-01-09 11:40:00,76.46,76.59,76.43,76.59,13100.0,52.1301,52.2187,52.1096,52.2187,13100.0
2015-01-09 11:45:00,76.59,76.6,76.49,76.53,23800.0,52.2187,52.2255,52.1505,52.1778,23800.0
2015-01-09 11:50:00,76.54,76.55,76.46,76.5,14400.0,52.1846,52.1914,52.1301,52.1573,14400.0
2015-01-09 11:55:00,76.49,76.49,76.38,76.48,29500.0,52.1505,52.1505,52.0755,52.1437,29500.0
2015-01-09 12:00:00,76.48,76.48,76.39,76.42,15600.0,52.1437,52.1437,52.0823,52.1028,15600.0
2015-01-09 12:05:00,76.42,76.51,76.35,76.5,27100.0,52.1028,52.1642,52.0551,52.1573,27100.0
2015-01-09 12:10:00,76.5,76.59,76.42,76.55,22600.0,52.1573,52.2187,52.1028,52.1914,22600.0
2015-01-09 12:15:00,76.54,76.58,76.52,76.53,18500.0,52.1846,52.2119,52.171,52.1778,18500.0
2015-01-09 12:20:00,76.54,76.55,76.47,76.48,30600.0,52.1846,52.1914,52.1369,52.1437,30600.0
2015-01-09 12:25:00,76.47,76.48,76.36,76.38,31800.0,52.1369,52.1437,52.0619,52.0755,31800.0
2015-01-09 12:30:00,76.39,76.43,76.26,76.26,39800.0,52.0823,52.1096,51.9937,51.9937,39800.0
2015-01-09 12:35:00,76.24,76.3,76.24,76.3,31100.0,51.9801,52.021,51.9801,52.021,31100.0
2015-01-09 12:40:00,76.3,76.37,76.3,76.35,19100.0,52.021,52.0687,52.021,52.0551,19100.0
2015-01-09 12:45:00,76.35,76.37,76.29,76.3,12700.0,52.0551,52.0687,52.0142,52.021,12700.0
2015-01-09 12:50:00,76.3,76.31,76.2,76.25,24600.0,52.021,52.0278,51.9528,51.9869,24600.0
2015-01-09 12:55:00,76.25,76.29,76.14,76.15,20800.0,51.9869,52.0142,51.9119,51.9187,20800.0
2015-01-09 13:00:00,76.14,76.17,76.1,76.17,20600.0,51.9119,51.9324,51.8846,51.9324,20600.0
2015-01-09 13:05:00,76.18,76.18,76.14,76.16,15400.0,51.9392,51.9392,51.9119,51.9255,15400.0
2015-01-09 13:10:00,76.16,76.27,76.16,76.26,16000.0,51.9255,52.0005,51.9255,51.9937,16000.0
2015-01-09 13:15:00,76.27,76.29,76.24,76.27,9400.0,52.0005,52.0142,51.9801,52.0005,9400.0
2015-01-09 13:20:00,76.26,76.27,76.18,76.18,15000.0,51.9937,52.0005,51.9392,51.9392,15000.0
2015-01-09 13:25:00,76.19,76.22,76.18,76.2,19500.0,51.946,51.9664,51.9392,51.9528,19500.0
2015-01-09 13:30:00,76.2,76.37,76.19,76.31,30900.0,51.9528,52.0687,51.946,52.0278,30900.0
2015-01-09 13:35:00,76.3,76.3,76.23,76.24,13000.0,52.021,52.021,51.9733,51.9801,13000.0
2015-01-09 13:40:00,76.23,76.24,76.07,76.1,26200.0,51.9733,51.9801,51.8642,51.8846,26200.0
2015-01-09 13:45:00,76.1,76.12,76.02,76.1,29200.0,51.8846,51.8983,51.8301,51.8846,29200.0
2015-01-09 13:50:00,76.09,76.19,76.09,76.16,15700.0,51.8778,51.946,51.8778,51.9255,15700.0
2015-01-09 13:55:00,76.15,76.15,76.08,76.09,9000.0,51.9187,51.9187,51.871,51.8778,9000.0
2015-01-09 14:00:00,76.08,76.08,76.01,76.06,26600.0,51.871,51.871,51.8233,51.8574,26600.0
2015-01-09 14:05:00,76.04,76.18,76.04,76.13,28400.0,51.8437,51.9392,51.8437,51.9051,28400.0
2015-01-09 14:10:00,76.14,76.16,76.11,76.12,21600.0,51.9119,51.9255,51.8914,51.8983,21600.0
2015-01-09 14:15:00,76.12,76.19,76.08,76.18,22900.0,51.8983,51.946,51.871,51.9392,22900.0
2015-01-09 14:20:00,76.17,76.17,76.04,76.06,16000.0,51.9324,51.9324,51.8437,51.8574,16000.0
2015-01-09 14:25:00,76.07,76.1,75.99,76.08,29600.0,51.8642,51.8846,51.8096,51.871,29600.0
2015-01-09 14:30:00,76.07,76.19,76.0,76.16,39200.0,51.8642,51.946,51.8164,51.9255,39200.0
2015-01-09 14:35:00,76.16,76.21,76.16,76.21,34500.0,51.9255,51.9596,51.9255,51.9596,34500.0
2015-01-09 14:40:00,76.21,76.21,76.09,76.1,23300.0,51.9596,51.9596,51.8778,51.8846,23300.0
2015-01-09 14:45:00,76.1,76.1,75.99,76.0,29300.0,51.8846,51.8846,51.8096,51.8164,29300.0
2015-01-09 14:50:00,76.0,76.01,75.94,76.0,52300.0,51.8164,51.8233,51.7755,51.8164,52300.0
2015-01-09 14:55:00,76.0,76.12,76.0,76.11,25200.0,51.8164,51.8983,51.8164,51.8914,25200.0
2015-01-09 15:00:00,76.09,76.1,76.03,76.09,26700.0,51.8778,51.8846,51.8369,51.8778,26700.0
2015-01-09 15:05:00,76.1,76.12,76.06,76.08,22400.0,51.8846,51.8983,51.8574,51.871,22400.0
2015-01-09 15:10:00,76.08,76.2,76.07,76.2,16300.0,51.871,51.9528,51.8642,51.9528,16300.0
2015-01-09 15:15:00,76.2,76.22,76.14,76.2,35300.0,51.9528,51.9664,51.9119,51.9528,35300.0
2015-01-09 15:20:00,76.2,76.22,76.18,76.2,26600.0,51.9528,51.9664,51.9392,51.9528,26600.0
2015-01-09 15:25:00,76.2,76.2,76.02,76.03,98000.0,51.9528,51.9528,51.8301,51.8369,98000.0
2015-01-09 15:30:00,76.04,76.08,75.97,76.04,65500.0,51.8437,51.871,51.796,51.8437,65500.0
2015-01-09 15:35:00,76.03,76.04,75.95,76.02,51600.0,51.8369,51.8437,51.7824,51.8301,51600.0
2015-01-09 15:40:00,76.02,76.11,76.0,76.01,43500.0,51.8301,51.8914,51.8164,51.8233,43500.0
2015-01-09 15:45:00,76.0,76.05,75.88,75.99,83100.0,51.8164,51.8505,51.7346,51.8096,83100.0
2015-01-09 15:50:00,75.98,75.98,75.61,75.8,203900.0,51.8028,51.8028,51.5505,51.6801,203900.0
2015-01-09 15:55:00,75.81,75.84,75.61,75.67,269900.0,51.6869,51.7074,51.5505,51.5915,269900.0
2015-01-12 09:30:00,75.8,76.19,75.4,75.41,70300.0,51.6801,51.946,51.4074,51.4142,70300.0
2015-01-12 09:35:00,75.44,75.7,75.44,75.6,24000.0,51.4346,51.6119,51.4346,51.5437,24000.0
2015-01-12 09:40:00,75.62,75.74,75.57,75.73,32900.0,51.5574,51.6392,51.5233,51.6324,32900.0
2015-01-12 09:45:00,75.71,75.73,75.29,75.37,25100.0,51.6187,51.6324,51.3324,51.3869,25100.0
2015-01-12 09:50:00,75.37,75.55,75.25,75.25,76800.0,51.3869,51.5096,51.3051,51.3051,76800.0
2015-01-12 09:55:00,75.25,75.33,74.84,75.07,54100.0,51.3051,51.3596,51.0256,51.1824,54100.0
2015-01-12 10:00:00,75.11,75.21,75.02,75.2,40400.0,51.2097,51.2778,51.1483,51.271,40400.0
2015-01-12 10:05:00,75.21,75.4,75.14,75.34,27800.0,51.2778,51.4074,51.2301,51.3665,27800.0
2015-01-12 10:10:00,75.34,75.5,75.29,75.29,29800.0,51.3665,51.4756,51.3324,51.3324,29800.0
2015-01-12 10:15:00,75.28,75.58,75.28,75.53,19200.0,51.3256,51.5301,51.3256,51.496,19200.0
2015-01-12 10:20:00,75.55,75.55,75.3,75.38,19900.0,51.5096,51.5096,51.3392,51.3937,19900.0
2015-01-12 10:25:00,75.38,75.55,75.32,75.32,53100.0,51.3937,51.5096,51.3528,51.3528,53100.0
2015-01-12 10:30:00,75.32,75.37,75.23,75.23,27200.0,51.3528,51.3869,51.2915,51.2915,27200.0
2015-01-12 10:35:00,75.24,75.44,75.24,75.42,20500.0,51.2983,51.4346,51.2983,51.421,20500.0
2015-01-12 10:40:00,75.4,75.65,75.39,75.64,18400.0,51.4074,51.5778,51.4006,51.571,18400.0
2015-01-12 10:45:00,75.64,75.67,75.5,75.5,26600.0,51.571,51.5915,51.4756,51.4756,26600.0
2015-01-12 10:50:00,75.5,75.56,75.47,75.55,16900.0,51.4756,51.5165,51.4551,51.5096,16900.0
2015-01-12 10:55:00,75.58,75.81,75.54,75.81,20500.0,51.5301,51.6869,51.5028,51.6869,20500.0
2015-01-12 11:00:00,75.81,75.83,75.77,75.8,18600.0,51.6869,51.7005,51.6596,51.6801,18600.0
2015-01-12 11:05:00,75.82,75.84,75.7,75.71,26900.0,51.6937,51.7074,51.6119,51.6187,26900.0
2015-01-12 11:10:00,75.73,75.8,75.63,75.63,20600.0,51.6324,51.6801,51.5642,51.5642,20600.0
2015-01-12 11:15:00,75.63,75.73,75.6,75.7,22100.0,51.5642,51.6324,51.5437,51.6119,22100.0
2015-01-12 11:20:00,75.72,75.73,75.63,75.66,23000.0,51.6255,51.6324,51.5642,51.5846,23000.0
2015-01-12 11:25:00,75.63,75.75,75.63,75.71,26800.0,51.5642,51.646,51.5642,51.6187,26800.0
2015-01-12 11:30:00,75.71,75.79,75.71,75.73,19100.0,51.6187,51.6733,51.6187,51.6324,19100.0
2015-01-12 11:35:00,75.74,75.86,75.73,75.8,18600.0,51.6392,51.721,51.6324,51.6801,18600.0
2015-01-12 11:40:00,75.8,75.82,75.5,75.54,31300.0,51.6801,51.6937,51.4756,51.5028,31300.0
2015-01-12 11:45:00,75.54,75.57,75.42,75.54,16600.0,51.5028,51.5233,51.421,51.5028,16600.0
2015-01-12 11:50:00,75.53,75.53,75.42,75.42,17700.0,51.496,51.496,51.421,51.421,17700.0
2015-01-12 11:55:00,75.43,75.57,75.43,75.54,19100.0,51.4278,51.5233,51.4278,51.5028,19100.0
2015-01-12 12:00:00,75.55,75.75,75.55,75.73,11700.0,51.5096,51.646,51.5096,51.6324,11700.0
2015-01-12 12:05:00,75.74,75.78,75.73,75.75,17000.0,51.6392,51.6665,51.6324,51.646,17000.0
2015-01-12 12:10:00,75.77,75.77,75.63,75.63,17200.0,51.6596,51.6596,51.5642,51.5642,17200.0
2015-01-12 12:15:00,75.65,75.7,75.44,75.65,49400.0,51.5778,51.6119,51.4346,51.5778,49400.0
2015-01-12 12:20:00,75.67,75.72,75.53,75.69,24600.0,51.5915,51.6255,51.496,51.6051,24600.0
2015-01-12 12:25:00,75.71,75.76,75.67,75.76,17100.0,51.6187,51.6528,51.5915,51.6528,17100.0
2015-01-12 12:30:00,75.76,75.81,75.64,75.69,19700.0,51.6528,51.6869,51.571,51.6051,19700.0
2015-01-12 12:35:00,75.7,75.74,75.67,75.7,14900.0,51.6119,51.6392,51.5915,51.6119,14900.0
2015-01-12 12:40:00,75.71,75.79,75.6,75.6,19100.0,51.6187,51.6733,51.5437,51.5437,19100.0
2015-01-12 12:45:00,75.61,75.61,75.51,75.51,14500.0,51.5505,51.5505,51.4824,51.4824,14500.0
2015-01-12 12:50:00,75.51,75.52,75.41,75.46,15900.0,51.4824,51.4892,51.4142,51.4483,15900.0
2015-01-12 12:55:00,75.46,75.49,75.35,75.38,17200.0,51.4483,51.4687,51.3733,51.3937,17200.0
2015-01-12 13:00:00,75.41,75.51,75.41,75.48,17200.0,51.4142,51.4824,51.4142,51.4619,17200.0
2015-01-12 13:05:00,75.49,75.55,75.39,75.41,11300.0,51.4687,51.5096,51.4006,51.4142,11300.0
2015-01-12 13:10:00,75.42,75.52,75.41,75.51,11600.0,51.421,51.4892,51.4142,51.4824,11600.0
2015-01-12 13:15:00,75.52,75.6,75.5,75.56,12600.0,51.4892,51.5437,51.4756,51.5165,12600.0
2015-01-12 13:20:00,75.55,75.55,75.43,75.44,11400.0,51.5096,51.5096,51.4278,51.4346,11400.0
2015-01-12 13:25:00,75.46,75.57,75.45,75.52,11800.0,51.4483,51.5233,51.4415,51.4892,11800.0
2015-01-12 13:30:00,75.51,75.63,75.51,75.63,10300.0,51.4824,51.5642,51.4824,51.5642,10300.0
2015-01-12 13:35:00,75.62,75.68,75.62,75.67,16200.0,51.5574,51.5983,51.5574,51.5915,16200.0
2015-01-12 13:40:00,75.65,75.72,75.57,75.63,27600.0,51.5778,51.6255,51.5233,51.5642,27600.0
2015-01-12 13:45:00,75.65,75.72,75.62,75.68,26000.0,51.5778,51.6255,51.5574,51.5983,26000.0
2015-01-12 13:50:00,75.66,75.76,75.66,75.76,12900.0,51.5846,51.6528,51.5846,51.6528,12900.0
2015-01-12 13:55:00,75.77,75.79,75.67,75.67,23800.0,51.6596,51.6733,51.5915,51.5915,23800.0
2015-01-12 14:00:00,75.67,75.81,75.67,75.7,36300.0,51.5915,51.6869,51.5915,51.6119,36300.0
2015-01-12 14:05:00,75.7,75.74,75.67,75.7,18000.0,51.6119,51.6392,51.5915,51.6119,18000.0
2015-01-12 14:10:00,75.73,75.79,75.69,75.69,15900.0,51.6324,51.6733,51.6051,51.6051,15900.0
2015-01-12 14:15:00,75.71,75.72,75.6,75.64,10900.0,51.6187,51.6255,51.5437,51.571,10900.0
2015-01-12 14:20:00,75.65,75.66,75.53,75.54,13900.0,51.5778,51.5846,51.496,51.5028,13900.0
2015-01-12 14:25:00,75.56,75.65,75.41,75.47,28800.0,51.5165,51.5778,51.4142,51.4551,28800.0
2015-01-12 14:30:00,75.47,75.51,75.4,75.45,17800.0,51.4551,51.4824,51.4074,51.4415,17800.0
2015-01-12 14:35:00,75.46,75.5,75.38,75.45,16600.0,51.4483,51.4756,51.3937,51.4415,16600.0
2015-01-12 14:40:00,75.46,75.58,75.46,75.55,22900.0,51.4483,51.5301,51.4483,51.5096,22900.0
2015-01-12 14:45:00,75.55,75.67,75.51,75.66,27300.0,51.5096,51.5915,51.4824,51.5846,27300.0
2015-01-12 14:50:00,75.65,75.65,75.59,75.64,30100.0,51.5778,51.5778,51.5369,51.571,30100.0
2015-01-12 14:55:00,75.63,75.77,75.61,75.64,157400.0,51.5642,51.6596,51.5505,51.571,157400.0
2015-01-12 15:00:00,75.64,75.8,75.63,75.79,34900.0,51.571,51.6801,51.5642,51.6733,34900.0
2015-01-12 15:05:00,75.79,75.81,75.63,75.64,42100.0,51.6733,51.6869,51.5642,51.571,42100.0
2015-01-12 15:10:00,75.64,75.75,75.63,75.69,32200.0,51.571,51.646,51.5642,51.6051,32200.0
2015-01-12 15:15:00,75.68,75.78,75.66,75.67,42200.0,51.5983,51.6665,51.5846,51.5915,42200.0
2015-01-12 15:20:00,75.67,75.71,75.53,75.53,56800.0,51.5915,51.6187,51.496,51.496,56800.0
2015-01-12 15:25:00,75.54,75.63,75.53,75.6,58400.0,51.5028,51.5642,51.496,51.5437,58400.0
2015-01-12 15:30:00,75.61,75.69,75.51,75.52,44500.0,51.5505,51.6051,51.4824,51.4892,44500.0
2015-01-12 15:35:00,75.53,75.54,75.5,75.51,40100.0,51.496,51.5028,51.4756,51.4824,40100.0
2015-01-12 15:40:00,75.51,75.61,75.48,75.6,99400.0,51.4824,51.5505,51.4619,51.5437,99400.0
2015-01-12 15:45:00,75.61,75.75,75.6,75.7,71900.0,51.5505,51.646,51.5437,51.6119,71900.0
2015-01-12 15:50:00,75.71,75.79,75.7,75.74,94200.0,51.6187,51.6733,51.6119,51.6392,94200.0
2015-01-12 15:55:00,75.73,75.74,75.64,75.7,172800.0,51.6324,51.6392,51.571,51.6119,172800.0
2015-01-13 09:30:00,75.2,76.0,75.0,75.97,134100.0,51.271,51.8164,51.1347,51.796,134100.0
2015-01-13 09:35:00,75.97,76.0,75.39,75.77,67800.0,51.796,51.8164,51.4006,51.6596,67800.0
2015-01-13 09:40:00,75.8,76.22,75.77,76.21,75500.0,51.6801,51.9664,51.6596,51.9596,75500.0
2015-01-13 09:45:00,76.23,76.28,75.91,76.13,44000.0,51.9733,52.0074,51.7551,51.9051,44000.0
2015-01-13 09:50:00,76.13,76.18,76.0,76.1,28000.0,51.9051,51.9392,51.8164,51.8846,28000.0
2015-01-13 09:55:00,76.11,76.21,76.04,76.19,79900.0,51.8914,51.9596,51.8437,51.946,79900.0
2015-01-13 10:00:00,76.2,76.22,76.06,76.07,40900.0,51.9528,51.9664,51.8574,51.8642,40900.0
2015-01-13 10:05:00,76.06,76.11,75.92,76.11,39200.0,51.8574,51.8914,51.7619,51.8914,39200.0
2015-01-13 10:10:00,76.1,76.24,76.1,76.24,20000.0,51.8846,51.9801,51.8846,51.9801,20000.0
2015-01-13 10:15:00,76.22,76.26,76.16,76.22,39000.0,51.9664,51.9937,51.9255,51.9664,39000.0
2015-01-13 10:20:00,76.22,76.25,76.16,76.21,21200.0,51.9664,51.9869,51.9255,51.9596,21200.0
2015-01-13 10:25:00,76.19,76.27,76.18,76.25,22100.0,51.946,52.0005,51.9392,51.9869,22100.0
2015-01-13 10:30:00,76.26,76.29,76.18,76.19,33400.0,51.9937,52.0142,51.9392,51.946,33400.0
2015-01-13 10:35:00,76.18,76.22,76.17,76.2,22100.0,51.9392,51.9664,51.9324,51.9528,22100.0
2015-01-13 10:40:00,76.2,76.22,76.12,76.12,41800.0,51.9528,51.9664,51.8983,51.8983,41800.0
2015-01-13 10:45:00,76.12,76.21,76.12,76.16,41400.0,51.8983,51.9596,51.8983,51.9255,41400.0
2015-01-13 10:50:00,76.18,76.21,76.16,76.19,36400.0,51.9392,51.9596,51.9255,51.946,36400.0
2015-01-13 10:55:00,76.19,76.2,76.08,76.1,19500.0,51.946,51.9528,51.871,51.8846,19500.0
2015-01-13 11:00:00,76.07,76.12,76.03,76.03,25300.0,51.8642,51.8983,51.8369,51.8369,25300.0
2015-01-13 11:05:00,76.05,76.12,76.03,76.06,20400.0,51.8505,51.8983,51.8369,51.8574,20400.0
2015-01-13 11:10:00,76.06,76.11,76.06,76.08,32000.0,51.8574,51.8914,51.8574,51.871,32000.0
2015-01-13 11:15:00,76.09,76.12,76.07,76.1,28600.0,51.8778,51.8983,51.8642,51.8846,28600.0
2015-01-13 11:20:00,76.1,76.2,76.07,76.18,18900.0,51.8846,51.9528,51.8642,51.9392,18900.0
2015-01-13 11:25:00,76.19,76.21,76.16,76.2,33800.0,51.946,51.9596,51.9255,51.9528,33800.0
2015-01-13 11:30:00,76.19,76.21,76.1,76.14,17500.0,51.946,51.9596,51.8846,51.9119,17500.0
2015-01-13 11:35:00,76.14,76.22,76.14,76.21,30300.0,51.9119,51.9664,51.9119,51.9596,30300.0
2015-01-13 11:40:00,76.21,76.24,76.18,76.21,23400.0,51.9596,51.9801,51.9392,51.9596,23400.0
2015-01-13 11:45:00,76.2,76.23,76.13,76.14,45800.0,51.9528,51.9733,51.9051,51.9119,45800.0
2015-01-13 11:50:00,76.13,76.15,76.01,76.01,39500.0,51.9051,51.9187,51.8233,51.8233,39500.0
2015-01-13 11:55:00,76.0,76.03,75.92,75.93,21300.0,51.8164,51.8369,51.7619,51.7687,21300.0
2015-01-13 12:00:00,75.95,75.96,75.87,75.92,31100.0,51.7824,51.7892,51.7278,51.7619,31100.0
2015-01-13 12:05:00,75.92,75.92,75.79,75.82,22200.0,51.7619,51.7619,51.6733,51.6937,22200.0
2015-01-13 12:10:00,75.83,75.94,75.82,75.89,19700.0,51.7005,51.7755,51.6937,51.7415,19700.0
2015-01-13 12:15:00,75.88,75.97,75.86,75.97,10300.0,51.7346,51.796,51.721,51.796,10300.0
2015-01-13 12:20:00,75.94,75.98,75.73,75.73,19600.0,51.7755,51.8028,51.6324,51.6324,19600.0
2015-01-13 12:25:00,75.74,75.76,75.6,75.66,31700.0,51.6392,51.6528,51.5437,51.5846,31700.0
2015-01-13 12:30:00,75.67,75.7,75.6,75.64,10100.0,51.5915,51.6119,51.5437,51.571,10100.0
2015-01-13 12:35:00,75.66,75.73,75.66,75.7,17900.0,51.5846,51.6324,51.5846,51.6119,17900.0
2015-01-13 12:40:00,75.68,75.68,75.57,75.59,23300.0,51.5983,51.5983,51.5233,51.5369,23300.0
2015-01-13 12:45:00,75.58,75.58,75.49,75.56,17200.0,51.5301,51.5301,51.4687,51.5165,17200.0
2015-01-13 12:50:00,75.6,75.69,75.57,75.59,8500.0,51.5437,51.6051,51.5233,51.5369,8500.0
2015-01-13 12:55:00,75.59,75.68,75.59,75.62,18800.0,51.5369,51.5983,51.5369,51.5574,18800.0
2015-01-13 13:00:00,75.62,75.68,75.62,75.65,15400.0,51.5574,51.5983,51.5574,51.5778,15400.0
2015-01-13 13:05:00,75.64,75.68,75.52,75.52,15900.0,51.571,51.5983,51.4892,51.4892,15900.0
2015-01-13 13:10:00,75.52,75.66,75.52,75.66,7300.0,51.4892,51.5846,51.4892,51.5846,7300.0
2015-01-13 13:15:00,75.64,75.65,75.48,75.48,14200.0,51.571,51.5778,51.4619,51.4619,14200.0
2015-01-13 13:20:00,75.48,75.48,75.27,75.32,31400.0,51.4619,51.4619,51.3187,51.3528,31400.0
2015-01-13 13:25:00,75.33,75.34,75.23,75.32,29000.0,51.3596,51.3665,51.2915,51.3528,29000.0
2015-01-13 13:30:00,75.31,75.31,75.13,75.19,24100.0,51.346,51.346,51.2233,51.2642,24100.0
2015-01-13 13:35:00,75.21,75.21,75.06,75.08,22100.0,51.2778,51.2778,51.1756,51.1892,22100.0
2015-01-13 13:40:00,75.07,75.11,74.86,74.93,48500.0,51.1824,51.2097,51.0392,51.0869,48500.0
2015-01-13 13:45:00,74.93,74.97,74.87,74.9,27200.0,51.0869,51.1142,51.046,51.0665,27200.0
2015-01-13 13:50:00,74.88,74.9,74.46,74.52,53500.0,51.0528,51.0665,50.7665,50.8074,53500.0
2015-01-13 13:55:00,74.54,74.68,74.5,74.65,39200.0,50.821,50.9165,50.7938,50.896,39200.0
2015-01-13 14:00:00,74.64,74.64,74.43,74.46,63400.0,50.8892,50.8892,50.746,50.7665,63400.0
2015-01-13 14:05:00,74.47,74.47,74.24,74.25,65600.0,50.7733,50.7733,50.6165,50.6233,65600.0
2015-01-13 14:10:00,74.27,74.31,74.11,74.2,46800.0,50.6369,50.6642,50.5279,50.5892,46800.0
2015-01-13 14:15:00,74.18,74.26,74.18,74.24,46300.0,50.5756,50.6301,50.5756,50.6165,46300.0
2015-01-13 14:20:00,74.21,74.28,74.19,74.23,43600.0,50.596,50.6438,50.5824,50.6097,43600.0
2015-01-13 14:25:00,74.24,74.28,74.22,74.25,87000.0,50.6165,50.6438,50.6029,50.6233,87000.0
2015-01-13 14:30:00,74.26,74.28,74.22,74.26,68000.0,50.6301,50.6438,50.6029,50.6301,68000.0
2015-01-13 14:35:00,74.26,74.44,74.26,74.34,61900.0,50.6301,50.7528,50.6301,50.6847,61900.0
2015-01-13 14:40:00,74.35,74.42,74.27,74.38,47300.0,50.6915,50.7392,50.6369,50.7119,47300.0
2015-01-13 14:45:00,74.39,74.43,74.35,74.39,47200.0,50.7188,50.746,50.6915,50.7188,47200.0
2015-01-13 14:50:00,74.39,74.52,74.38,74.51,97700.0,50.7188,50.8074,50.7119,50.8006,97700.0
2015-01-13 14:55:00,74.51,74.51,74.38,74.38,85400.0,50.8006,50.8006,50.7119,50.7119,85400.0
2015-01-13 15:00:00,74.4,74.5,74.38,74.46,61000.0,50.7256,50.7938,50.7119,50.7665,61000.0
2015-01-13 15:05:00,74.45,74.46,74.38,74.42,29000.0,50.7597,50.7665,50.7119,50.7392,29000.0
2015-01-13 15:10:00,74.39,74.68,74.39,74.68,24900.0,50.7188,50.9165,50.7188,50.9165,24900.0
2015-01-13 15:15:00,74.69,74.78,74.67,74.73,36400.0,50.9233,50.9847,50.9097,50.9506,36400.0
2015-01-13 15:20:00,74.74,74.76,74.65,74.72,31000.0,50.9574,50.971,50.896,50.9438,31000.0
2015-01-13 15:25:00,74.72,74.73,74.53,74.53,32400.0,50.9438,50.9506,50.8142,50.8142,32400.0
2015-01-13 15:30:00,74.53,74.85,74.52,74.77,129900.0,50.8142,51.0324,50.8074,50.9778,129900.0
2015-01-13 15:35:00,74.82,75.02,74.76,75.0,61500.0,51.0119,51.1483,50.971,51.1347,61500.0
2015-01-13 15:40:00,75.02,75.07,74.92,74.99,61000.0,51.1483,51.1824,51.0801,51.1278,61000.0
2015-01-13 15:45:00,74.98,74.99,74.9,74.93,65500.0,51.121,51.1278,51.0665,51.0869,65500.0
2015-01-13 15:50:00,74.93,75.25,74.93,75.17,261900.0,51.0869,51.3051,51.0869,51.2506,261900.0
2015-01-13 15:55:00,75.17,75.3,75.1,75.26,428800.0,51.2506,51.3392,51.2028,51.3119,428800.0
2015-01-14 09:30:00,74.94,75.14,74.26,75.14,103900.0,51.0937,51.2301,50.6301,51.2301,103900.0
2015-01-14 09:35:00,75.14,75.19,75.03,75.07,44400.0,51.2301,51.2642,51.1551,51.1824,44400.0
2015-01-14 09:40:00,75.0,75.07,74.96,75.03,36200.0,51.1347,51.1824,51.1074,51.1551,36200.0
2015-01-14 09:45:00,75.04,75.13,75.01,75.12,39500.0,51.1619,51.2233,51.1415,51.2165,39500.0
2015-01-14 09:50:00,75.12,75.13,75.02,75.09,38200.0,51.2165,51.2233,51.1483,51.196,38200.0
2015-01-14 09:55:00,75.02,75.12,74.98,75.06,30400.0,51.1483,51.2165,51.121,51.1756,30400.0
2015-01-14 10:00:00,75.05,75.19,75.03,75.19,78800.0,51.1687,51.2642,51.1551,51.2642,78800.0
2015-01-14 10:05:00,75.2,75.24,75.14,75.2,80300.0,51.271,51.2983,51.2301,51.271,80300.0
2015-01-14 10:10:00,75.23,75.37,75.2,75.22,37600.0,51.2915,51.3869,51.271,51.2846,37600.0
2015-01-14 10:15:00,75.22,75.26,75.07,75.13,32700.0,51.2846,51.3119,51.1824,51.2233,32700.0
2015-01-14 10:20:00,75.13,75.16,75.04,75.06,37200.0,51.2233,51.2437,51.1619,51.1756,37200.0
2015-01-14 10:25:00,75.08,75.17,75.07,75.16,79600.0,51.1892,51.2506,51.1824,51.2437,79600.0
2015-01-14 10:30:00,75.13,75.15,74.85,74.96,89400.0,51.2233,51.2369,51.0324,51.1074,89400.0
2015-01-14 10:35:00,74.96,74.98,74.79,74.82,65500.0,51.1074,51.121,50.9915,51.0119,65500.0
2015-01-14 10:40:00,74.8,75.23,74.78,75.19,26400.0,50.9983,51.2915,50.9847,51.2642,26400.0
2015-01-14 10:45:00,75.19,75.36,75.15,75.29,58000.0,51.2642,51.3801,51.2369,51.3324,58000.0
2015-01-14 10:50:00,75.27,75.42,75.24,75.26,28100.0,51.3187,51.421,51.2983,51.3119,28100.0
2015-01-14 10:55:00,75.24,75.28,75.17,75.17,18300.0,51.2983,51.3256,51.2506,51.2506,18300.0
2015-01-14 11:00:00,75.2,75.21,75.08,75.11,29200.0,51.271,51.2778,51.1892,51.2097,29200.0
2015-01-14 11:05:00,75.12,75.15,74.93,75.01,22400.0,51.2165,51.2369,51.0869,51.1415,22400.0
2015-01-14 11:10:00,75.02,75.09,74.95,74.96,13900.0,51.1483,51.196,51.1006,51.1074,13900.0
2015-01-14 11:15:00,74.92,75.03,74.92,74.97,23300.0,51.0801,51.1551,51.0801,51.1142,23300.0
2015-01-14 11:20:00,74.96,75.11,74.96,75.09,13900.0,51.1074,51.2097,51.1074,51.196,13900.0
2015-01-14 11:25:00,75.08,75.1,74.96,74.97,21400.0,51.1892,51.2028,51.1074,51.1142,21400.0
2015-01-14 11:30:00,74.96,75.06,74.89,74.93,36500.0,51.1074,51.1756,51.0597,51.0869,36500.0
2015-01-14 11:35:00,74.93,75.02,74.9,75.0,29400.0,51.0869,51.1483,51.0665,51.1347,29400.0
2015-01-14 11:40:00,75.0,75.13,74.96,75.0,27800.0,51.1347,51.2233,51.1074,51.1347,27800.0
2015-01-14 11:45:00,75.0,75.01,74.93,75.0,22900.0,51.1347,51.1415,51.0869,51.1347,22900.0
2015-01-14 11:50:00,75.01,75.06,74.94,74.97,32600.0,51.1415,51.1756,51.0937,51.1142,32600.0
2015-01-14 11:55:00,74.96,74.99,74.91,74.91,10900.0,51.1074,51.1278,51.0733,51.0733,10900.0
2015-01-14 12:00:00,74.92,74.92,74.87,74.91,21900.0,51.0801,51.0801,51.046,51.0733,21900.0
2015-01-14 12:05:00,74.91,74.92,74.8,74.87,29200.0,51.0733,51.0801,50.9983,51.046,29200.0
2015-01-14 12:10:00,74.86,74.87,74.77,74.84,26300.0,51.0392,51.046,50.9778,51.0256,26300.0
2015-01-14 12:15:00,74.87,74.89,74.82,74.82,13400.0,51.046,51.0597,51.0119,51.0119,13400.0
2015-01-14 12:20:00,74.81,74.92,74.77,74.9,26900.0,51.0051,51.0801,50.9778,51.0665,26900.0
2015-01-14 12:25:00,74.87,74.92,74.85,74.92,20500.0,51.046,51.0801,51.0324,51.0801,20500.0
2015-01-14 12:30:00,74.93,75.01,74.85,74.93,12800.0,51.0869,51.1415,51.0324,51.0869,12800.0
2015-01-14 12:35:00,74.94,75.04,74.93,75.02,7300.0,51.0937,51.1619,51.0869,51.1483,7300.0
2015-01-14 12:40:00,75.0,75.04,74.93,74.93,12300.0,51.1347,51.1619,51.0869,51.0869,12300.0
2015-01-14 12:45:00,74.93,75.0,74.83,74.83,21400.0,51.0869,51.1347,51.0187,51.0187,21400.0
2015-01-14 12:50:00,74.88,74.88,74.78,74.82,28500.0,51.0528,51.0528,50.9847,51.0119,28500.0
2015-01-14 12:55:00,74.79,74.96,74.79,74.92,55200.0,50.9915,51.1074,50.9915,51.0801,55200.0
2015-01-14 13:00:00,74.93,75.0,74.93,75.0,11100.0,51.0869,51.1347,51.0869,51.1347,11100.0
2015-01-14 13:05:00,74.97,74.99,74.89,74.89,10900.0,51.1142,51.1278,51.0597,51.0597,10900.0
2015-01-14 13:10:00,74.86,74.92,74.84,74.89,9300.0,51.0392,51.0801,51.0256,51.0597,9300.0
2015-01-14 13:15:00,74.9,74.98,74.88,74.97,11700.0,51.0665,51.121,51.0528,51.1142,11700.0
2015-01-14 13:20:00,74.95,74.98,74.86,74.89,17700.0,51.1006,51.121,51.0392,51.0597,17700.0
2015-01-14 13:25:00,74.88,74.95,74.85,74.95,11300.0,51.0528,51.1006,51.0324,51.1006,11300.0
2015-01-14 13:30:00,74.97,74.98,74.89,74.91,19000.0,51.1142,51.121,51.0597,51.0733,19000.0
2015-01-14 13:35:00,74.9,74.93,74.84,74.87,15700.0,51.0665,51.0869,51.0256,51.046,15700.0
2015-01-14 13:40:00,74.86,74.87,74.69,74.69,16000.0,51.0392,51.046,50.9233,50.9233,16000.0
2015-01-14 13:45:00,74.69,74.83,74.65,74.82,17700.0,50.9233,51.0187,50.896,51.0119,17700.0
2015-01-14 13:50:00,74.78,74.8,74.69,74.71,24600.0,50.9847,50.9983,50.9233,50.9369,24600.0
2015-01-14 13:55:00,74.73,74.87,74.71,74.84,19900.0,50.9506,51.046,50.9369,51.0256,19900.0
2015-01-14 14:00:00,74.87,74.9,74.8,74.83,24100.0,51.046,51.0665,50.9983,51.0187,24100.0
2015-01-14 14:05:00,74.83,74.83,74.71,74.71,17100.0,51.0187,51.0187,50.9369,50.9369,17100.0
2015-01-14 14:10:00,74.75,74.83,74.71,74.81,45400.0,50.9642,51.0187,50.9369,51.0051,45400.0
2015-01-14 14:15:00,74.81,74.89,74.78,74.89,31600.0,51.0051,51.0597,50.9847,51.0597,31600.0
2015-01-14 14:20:00,74.89,74.91,74.81,74.81,17200.0,51.0597,51.0733,51.0051,51.0051,17200.0
2015-01-14 14:25:00,74.81,74.9,74.79,74.86,15700.0,51.0051,51.0665,50.9915,51.0392,15700.0
2015-01-14 14:30:00,74.86,74.99,74.84,74.9,25000.0,51.0392,51.1278,51.0256,51.0665,25000.0
2015-01-14 14:35:00,74.91,74.93,74.79,74.89,34500.0,51.0733,51.0869,50.9915,51.0597,34500.0
2015-01-14 14:40:00,74.9,74.96,74.76,74.84,24400.0,51.0665,51.1074,50.971,51.0256,24400.0
2015-01-14 14:45:00,74.86,74.91,74.81,74.83,24600.0,51.0392,51.0733,51.0051,51.0187,24600.0
2015-01-14 14:50:00,74.82,74.82,74.64,74.66,31500.0,51.0119,51.0119,50.8892,50.9028,31500.0
2015-01-14 14:55:00,74.67,74.68,74.56,74.56,80400.0,50.9097,50.9165,50.8347,50.8347,80400.0
2015-01-14 15:00:00,74.56,74.65,74.56,74.62,53200.0,50.8347,50.896,50.8347,50.8756,53200.0
2015-01-14 15:05:00,74.62,74.75,74.61,74.68,39800.0,50.8756,50.9642,50.8688,50.9165,39800.0
2015-01-14 15:10:00,74.7,74.73,74.63,74.71,35500.0,50.9301,50.9506,50.8824,50.9369,35500.0
2015-01-14 15:15:00,74.72,74.98,74.71,74.9,56200.0,50.9438,51.121,50.9369,51.0665,56200.0
2015-01-14 15:20:00,74.89,74.96,74.81,74.88,42800.0,51.0597,51.1074,51.0051,51.0528,42800.0
2015-01-14 15:25:00,74.88,74.9,74.78,74.85,35300.0,51.0528,51.0665,50.9847,51.0324,35300.0
2015-01-14 15:30:00,74.85,74.92,74.78,74.79,41900.0,51.0324,51.0801,50.9847,50.9915,41900.0
2015-01-14 15:35:00,74.8,74.9,74.79,74.9,50500.0,50.9983,51.0665,50.9915,51.0665,50500.0
2015-01-14 15:40:00,74.89,74.97,74.77,74.77,45500.0,51.0597,51.1142,50.9778,50.9778,45500.0
2015-01-14 15:45:00,74.78,74.97,74.77,74.95,74000.0,50.9847,51.1142,50.9778,51.1006,74000.0
2015-01-14 15:50:00,74.96,75.02,74.93,74.93,107900.0,51.1074,51.1483,51.0869,51.0869,107900.0
2015-01-14 15:55:00,74.94,75.04,74.9,74.99,160900.0,51.0937,51.1619,51.0665,51.1278,160900.0
2015-01-15 09:30:00,75.92,76.1,75.36,75.51,450900.0,51.7619,51.8846,51.3801,51.4824,450900.0
2015-01-15 09:35:00,75.47,75.69,75.26,75.35,24400.0,51.4551,51.6051,51.3119,51.3733,24400.0
2015-01-15 09:40:00,75.31,75.59,75.2,75.2,180700.0,51.346,51.5369,51.271,51.271,180700.0
2015-01-15 09:45:00,75.2,75.35,75.14,75.16,37700.0,51.271,51.3733,51.2301,51.2437,37700.0
2015-01-15 09:50:00,75.1,75.19,75.02,75.06,33800.0,51.2028,51.2642,51.1483,51.1756,33800.0
2015-01-15 09:55:00,75.08,75.2,74.86,75.03,70800.0,51.1892,51.271,51.0392,51.1551,70800.0
2015-01-15 10:00:00,75.01,75.14,74.78,75.06,197800.0,51.1415,51.2301,50.9847,51.1756,197800.0
2015-01-15 10:05:00,75.07,75.36,75.03,75.28,18200.0,51.1824,51.3801,51.1551,51.3256,18200.0
2015-01-15 10:10:00,75.28,75.35,75.08,75.22,41500.0,51.3256,51.3733,51.1892,51.2846,41500.0
2015-01-15 10:15:00,75.23,75.33,75.2,75.3,29100.0,51.2915,51.3596,51.271,51.3392,29100.0
2015-01-15 10:20:00,75.3,75.4,75.21,75.4,28700.0,51.3392,51.4074,51.2778,51.4074,28700.0
2015-01-15 10:25:00,75.37,75.43,75.26,75.29,20900.0,51.3869,51.4278,51.3119,51.3324,20900.0
2015-01-15 10:30:00,75.29,75.44,75.26,75.34,25900.0,51.3324,51.4346,51.3119,51.3665,25900.0
2015-01-15 10:35:00,75.33,75.36,75.25,75.28,22700.0,51.3596,51.3801,51.3051,51.3256,22700.0
2015-01-15 10:40:00,75.28,75.31,75.24,75.31,25400.0,51.3256,51.346,51.2983,51.346,25400.0
2015-01-15 10:45:00,75.31,75.37,75.27,75.31,25300.0,51.346,51.3869,51.3187,51.346,25300.0
2015-01-15 10:50:00,75.32,75.33,75.26,75.33,12300.0,51.3528,51.3596,51.3119,51.3596,12300.0
2015-01-15 10:55:00,75.33,75.35,75.25,75.3,30100.0,51.3596,51.3733,51.3051,51.3392,30100.0
2015-01-15 11:00:00,75.3,75.32,75.16,75.17,26000.0,51.3392,51.3528,51.2437,51.2506,26000.0
2015-01-15 11:05:00,75.16,75.18,75.08,75.15,9300.0,51.2437,51.2574,51.1892,51.2369,9300.0
2015-01-15 11:10:00,75.13,75.24,75.06,75.1,24000.0,51.2233,51.2983,51.1756,51.2028,24000.0
2015-01-15 11:15:00,75.1,75.24,75.02,75.03,25800.0,51.2028,51.2983,51.1483,51.1551,25800.0
2015-01-15 11:20:00,75.05,75.06,74.96,74.97,10200.0,51.1687,51.1756,51.1074,51.1142,10200.0
2015-01-15 11:25:00,74.95,75.05,74.9,74.96,19700.0,51.1006,51.1687,51.0665,51.1074,19700.0
2015-01-15 11:30:00,74.96,75.0,74.89,75.0,21000.0,51.1074,51.1347,51.0597,51.1347,21000.0
2015-01-15 11:35:00,74.99,74.99,74.7,74.75,15100.0,51.1278,51.1278,50.9301,50.9642,15100.0
2015-01-15 11:40:00,74.72,75.06,74.71,75.04,65000.0,50.9438,51.1756,50.9369,51.1619,65000.0
2015-01-15 11:45:00,75.0,75.06,74.96,74.97,46400.0,51.1347,51.1756,51.1074,51.1142,46400.0
2015-01-15 11:50:00,74.99,75.01,74.86,74.93,22000.0,51.1278,51.1415,51.0392,51.0869,22000.0
2015-01-15 11:55:00,74.94,74.94,74.83,74.91,22600.0,51.0937,51.0937,51.0187,51.0733,22600.0
2015-01-15 12:00:00,74.91,74.96,74.85,74.87,22600.0,51.0733,51.1074,51.0324,51.046,22600.0
2015-01-15 12:05:00,74.86,74.92,74.81,74.88,18300.0,51.0392,51.0801,51.0051,51.0528,18300.0
2015-01-15 12:10:00,74.86,74.93,74.83,74.83,9700.0,51.0392,51.0869,51.0187,51.0187,9700.0
2015-01-15 12:15:00,74.81,74.83,74.72,74.74,13800.0,51.0051,51.0187,50.9438,50.9574,13800.0
2015-01-15 12:20:00,74.75,74.79,74.69,74.7,14800.0,50.9642,50.9915,50.9233,50.9301,14800.0
2015-01-15 12:25:00,74.73,74.78,74.65,74.68,22400.0,50.9506,50.9847,50.896,50.9165,22400.0
2015-01-15 12:30:00,74.67,74.73,74.61,74.72,14000.0,50.9097,50.9506,50.8688,50.9438,14000.0
2015-01-15 12:35:00,74.7,74.72,74.63,74.72,20600.0,50.9301,50.9438,50.8824,50.9438,20600.0
2015-01-15 12:40:00,74.71,74.76,74.67,74.7,68800.0,50.9369,50.971,50.9097,50.9301,68800.0
2015-01-15 12:45:00,74.7,74.76,74.67,74.75,41300.0,50.9301,50.971,50.9097,50.9642,41300.0
2015-01-15 12:50:00,74.75,74.84,74.68,74.84,21600.0,50.9642,51.0256,50.9165,51.0256,21600.0
2015-01-15 12:55:00,74.84,74.84,74.69,74.72,16500.0,51.0256,51.0256,50.9233,50.9438,16500.0
2015-01-15 13:00:00,74.7,74.9,74.68,74.84,38700.0,50.9301,51.0665,50.9165,51.0256,38700.0
2015-01-15 13:05:00,74.85,74.92,74.85,74.89,8500.0,51.0324,51.0801,51.0324,51.0597,8500.0
2015-01-15 13:10:00,74.89,75.0,74.89,74.97,9300.0,51.0597,51.1347,51.0597,51.1142,9300.0
2015-01-15 13:15:00,74.98,75.01,74.84,74.88,12200.0,51.121,51.1415,51.0256,51.0528,12200.0
2015-01-15 13:20:00,74.88,74.88,74.73,74.75,12000.0,51.0528,51.0528,50.9506,50.9642,12000.0
2015-01-15 13:25:00,74.73,74.76,74.68,74.68,22300.0,50.9506,50.971,50.9165,50.9165,22300.0
2015-01-15 13:30:00,74.7,74.76,74.69,74.74,15500.0,50.9301,50.971,50.9233,50.9574,15500.0
2015-01-15 13:35:00,74.73,74.82,74.7,74.72,39000.0,50.9506,51.0119,50.9301,50.9438,39000.0
2015-01-15 13:40:00,74.73,74.77,74.72,74.75,13500.0,50.9506,50.9778,50.9438,50.9642,13500.0
2015-01-15 13:45:00,74.74,74.83,74.74,74.81,12500.0,50.9574,51.0187,50.9574,51.0051,12500.0
2015-01-15 13:50:00,74.79,74.97,74.79,74.94,21000.0,50.9915,51.1142,50.9915,51.0937,21000.0
2015-01-15 13:55:00,74.96,74.97,74.89,74.91,17100.0,51.1074,51.1142,51.0597,51.0733,17100.0
2015-01-15 14:00:00,74.9,74.91,74.76,74.84,16300.0,51.0665,51.0733,50.971,51.0256,16300.0
2015-01-15 14:05:00,74.86,75.0,74.84,74.95,25500.0,51.0392,51.1347,51.0256,51.1006,25500.0
2015-01-15 14:10:00,74.96,74.96,74.85,74.9,16300.0,51.1074,51.1074,51.0324,51.0665,16300.0
2015-01-15 14:15:00,74.92,74.99,74.89,74.94,21600.0,51.0801,51.1278,51.0597,51.0937,21600.0
2015-01-15 14:20:00,74.95,74.97,74.87,74.89,31400.0,51.1006,51.1142,51.046,51.0597,31400.0
2015-01-15 14:25:00,74.91,74.94,74.84,74.86,19800.0,51.0733,51.0937,51.0256,51.0392,19800.0
2015-01-15 14:30:00,74.86,74.91,74.8,74.91,36000.0,51.0392,51.0733,50.9983,51.0733,36000.0
2015-01-15 14:35:00,74.91,74.98,74.84,74.86,24300.0,51.0733,51.121,51.0256,51.0392,24300.0
2015-01-15 14:40:00,74.88,74.9,74.83,74.89,21700.0,51.0528,51.0665,51.0187,51.0597,21700.0
2015-01-15 14:45:00,74.89,74.91,74.86,74.88,22200.0,51.0597,51.0733,51.0392,51.0528,22200.0
2015-01-15 14:50:00,74.87,74.95,74.87,74.93,13800.0,51.046,51.1006,51.046,51.0869,13800.0
2015-01-15 14:55:00,74.95,75.08,74.93,75.05,26300.0,51.1006,51.1892,51.0869,51.1687,26300.0
2015-01-15 15:00:00,75.04,75.09,75.01,75.02,24400.0,51.1619,51.196,51.1415,51.1483,24400.0
2015-01-15 15:05:00,75.02,75.02,74.89,74.91,34400.0,51.1483,51.1483,51.0597,51.0733,34400.0
2015-01-15 15:10:00,74.92,74.93,74.81,74.86,43000.0,51.0801,51.0869,51.0051,51.0392,43000.0
2015-01-15 15:15:00,74.84,74.92,74.79,74.92,30600.0,51.0256,51.0801,50.9915,51.0801,30600.0
2015-01-15 15:20:00,74.91,74.94,74.8,74.85,37200.0,51.0733,51.0937,50.9983,51.0324,37200.0
2015-01-15 15:25:00,74.85,74.98,74.85,74.95,30100.0,51.0324,51.121,51.0324,51.1006,30100.0
2015-01-15 15:30:00,74.94,75.02,74.84,74.99,55600.0,51.0937,51.1483,51.0256,51.1278,55600.0
2015-01-15 15:35:00,74.98,74.98,74.86,74.88,44800.0,51.121,51.121,51.0392,51.0528,44800.0
2015-01-15 15:40:00,74.87,74.98,74.86,74.95,120000.0,51.046,51.121,51.0392,51.1006,120000.0
2015-01-15 15:45:00,74.95,74.99,74.87,74.96,99500.0,51.1006,51.1278,51.046,51.1074,99500.0
2015-01-15 15:50:00,74.96,74.98,74.83,74.84,108300.0,51.1074,51.121,51.0187,51.0256,108300.0
2015-01-15 15:55:00,74.84,74.88,74.78,74.8,152400.0,51.0256,51.0528,50.9847,50.9983,152400.0
2015-01-16 09:30:00,74.47,74.7,74.47,74.58,283000.0,50.7733,50.9301,50.7733,50.8483,283000.0
2015-01-16 09:35:00,74.53,74.66,74.4,74.4,47700.0,50.8142,50.9028,50.7256,50.7256,47700.0
2015-01-16 09:40:00,74.41,74.96,74.4,74.88,591900.0,50.7324,51.1074,50.7256,51.0528,591900.0
2015-01-16 09:45:00,74.91,75.22,74.86,75.14,103200.0,51.0733,51.2846,51.0392,51.2301,103200.0
2015-01-16 09:50:00,75.14,75.15,74.86,75.01,70700.0,51.2301,51.2369,51.0392,51.1415,70700.0
2015-01-16 09:55:00,74.99,75.15,74.95,75.08,42300.0,51.1278,51.2369,51.1006,51.1892,42300.0
2015-01-16 10:00:00,75.1,75.28,75.05,75.12,51700.0,51.2028,51.3256,51.1687,51.2165,51700.0
2015-01-16 10:05:00,75.1,75.2,75.03,75.13,44800.0,51.2028,51.271,51.1551,51.2233,44800.0
2015-01-16 10:10:00,75.13,75.2,75.01,75.01,33900.0,51.2233,51.271,51.1415,51.1415,33900.0
2015-01-16 10:15:00,75.02,75.22,75.0,75.2,44800.0,51.1483,51.2846,51.1347,51.271,44800.0
2015-01-16 10:20:00,75.21,75.22,75.05,75.1,43000.0,51.2778,51.2846,51.1687,51.2028,43000.0
2015-01-16 10:25:00,75.1,75.12,75.0,75.02,39400.0,51.2028,51.2165,51.1347,51.1483,39400.0
2015-01-16 10:30:00,75.01,75.24,75.0,75.23,27500.0,51.1415,51.2983,51.1347,51.2915,27500.0
2015-01-16 10:35:00,75.23,75.3,75.17,75.28,53700.0,51.2915,51.3392,51.2506,51.3256,53700.0
2015-01-16 10:40:00,75.29,75.44,75.28,75.42,43200.0,51.3324,51.4346,51.3256,51.421,43200.0
2015-01-16 10:45:00,75.44,75.51,75.37,75.45,29500.0,51.4346,51.4824,51.3869,51.4415,29500.0
2015-01-16 10:50:00,75.45,75.68,75.43,75.68,95600.0,51.4415,51.5983,51.4278,51.5983,95600.0
2015-01-16 10:55:00,75.67,75.73,75.54,75.55,77400.0,51.5915,51.6324,51.5028,51.5096,77400.0
2015-01-16 11:00:00,75.54,75.58,75.47,75.47,40300.0,51.5028,51.5301,51.4551,51.4551,40300.0
2015-01-16 11:05:00,75.46,75.48,75.31,75.33,32600.0,51.4483,51.4619,51.346,51.3596,32600.0
2015-01-16 11:10:00,75.33,75.35,75.25,75.33,47600.0,51.3596,51.3733,51.3051,51.3596,47600.0
2015-01-16 11:15:00,75.31,75.45,75.25,75.42,49200.0,51.346,51.4415,51.3051,51.421,49200.0
2015-01-16 11:20:00,75.41,75.41,75.31,75.36,29500.0,51.4142,51.4142,51.346,51.3801,29500.0
2015-01-16 11:25:00,75.35,75.51,75.35,75.49,56600.0,51.3733,51.4824,51.3733,51.4687,56600.0
2015-01-16 11:30:00,75.49,75.53,75.47,75.52,50400.0,51.4687,51.496,51.4551,51.4892,50400.0
2015-01-16 11:35:00,75.52,75.55,75.49,75.55,33400.0,51.4892,51.5096,51.4687,51.5096,33400.0
2015-01-16 11:40:00,75.54,75.62,75.54,75.57,21700.0,51.5028,51.5574,51.5028,51.5233,21700.0
2015-01-16 11:45:00,75.57,75.62,75.49,75.49,24400.0,51.5233,51.5574,51.4687,51.4687,24400.0
2015-01-16 11:50:00,75.5,75.54,75.48,75.51,35000.0,51.4756,51.5028,51.4619,51.4824,35000.0
2015-01-16 11:55:00,75.51,75.53,75.47,75.48,34300.0,51.4824,51.496,51.4551,51.4619,34300.0
2015-01-16 12:00:00,75.48,75.62,75.48,75.58,30300.0,51.4619,51.5574,51.4619,51.5301,30300.0
2015-01-16 12:05:00,75.58,75.62,75.52,75.54,26500.0,51.5301,51.5574,51.4892,51.5028,26500.0
2015-01-16 12:10:00,75.55,75.61,75.53,75.57,19800.0,51.5096,51.5505,51.496,51.5233,19800.0
2015-01-16 12:15:00,75.57,75.6,75.56,75.57,12800.0,51.5233,51.5437,51.5165,51.5233,12800.0
2015-01-16 12:20:00,75.56,75.57,75.51,75.53,23200.0,51.5165,51.5233,51.4824,51.496,23200.0
2015-01-16 12:25:00,75.52,75.63,75.52,75.62,19700.0,51.4892,51.5642,51.4892,51.5574,19700.0
2015-01-16 12:30:00,75.61,75.65,75.59,75.64,24000.0,51.5505,51.5778,51.5369,51.571,24000.0
2015-01-16 12:35:00,75.66,75.69,75.65,75.67,18900.0,51.5846,51.6051,51.5778,51.5915,18900.0
2015-01-16 12:40:00,75.67,75.84,75.66,75.84,28900.0,51.5915,51.7074,51.5846,51.7074,28900.0
2015-01-16 12:45:00,75.84,75.88,75.79,75.84,37300.0,51.7074,51.7346,51.6733,51.7074,37300.0
2015-01-16 12:50:00,75.84,76.01,75.84,75.94,65400.0,51.7074,51.8233,51.7074,51.7755,65400.0
2015-01-16 12:55:00,75.94,75.95,75.88,75.92,25500.0,51.7755,51.7824,51.7346,51.7619,25500.0
2015-01-16 13:00:00,75.91,75.97,75.78,75.78,42300.0,51.7551,51.796,51.6665,51.6665,42300.0
2015-01-16 13:05:00,75.79,75.88,75.78,75.8,35600.0,51.6733,51.7346,51.6665,51.6801,35600.0
2015-01-16 13:10:00,75.82,75.84,75.68,75.69,17300.0,51.6937,51.7074,51.5983,51.6051,17300.0
2015-01-16 13:15:00,75.69,75.74,75.66,75.66,24700.0,51.6051,51.6392,51.5846,51.5846,24700.0
2015-01-16 13:20:00,75.67,75.7,75.6,75.68,26400.0,51.5915,51.6119,51.5437,51.5983,26400.0
2015-01-16 13:25:00,75.67,75.68,75.62,75.66,20700.0,51.5915,51.5983,51.5574,51.5846,20700.0
2015-01-16 13:30:00,75.67,75.7,75.62,75.69,33700.0,51.5915,51.6119,51.5574,51.6051,33700.0
2015-01-16 13:35:00,75.7,75.72,75.68,75.71,17300.0,51.6119,51.6255,51.5983,51.6187,17300.0
2015-01-16 13:40:00,75.72,75.88,75.7,75.87,40300.0,51.6255,51.7346,51.6119,51.7278,40300.0
2015-01-16 13:45:00,75.88,75.89,75.8,75.85,31600.0,51.7346,51.7415,51.6801,51.7142,31600.0
2015-01-16 13:50:00,75.85,75.88,75.82,75.88,15300.0,51.7142,51.7346,51.6937,51.7346,15300.0
2015-01-16 13:55:00,75.88,76.0,75.86,76.0,35400.0,51.7346,51.8164,51.721,51.8164,35400.0
2015-01-16 14:00:00,75.99,76.0,75.88,75.88,25100.0,51.8096,51.8164,51.7346,51.7346,25100.0
2015-01-16 14:05:00,75.87,75.87,75.74,75.75,23700.0,51.7278,51.7278,51.6392,51.646,23700.0
2015-01-16 14:10:00,75.75,75.76,75.7,75.7,39300.0,51.646,51.6528,51.6119,51.6119,39300.0
2015-01-16 14:15:00,75.72,75.74,75.6,75.64,38900.0,51.6255,51.6392,51.5437,51.571,38900.0
2015-01-16 14:20:00,75.62,75.62,75.59,75.6,13800.0,51.5574,51.5574,51.5369,51.5437,13800.0
2015-01-16 14:25:00,75.61,75.65,75.59,75.64,34700.0,51.5505,51.5778,51.5369,51.571,34700.0
2015-01-16 14:30:00,75.64,75.64,75.6,75.61,22800.0,51.571,51.571,51.5437,51.5505,22800.0
2015-01-16 14:35:00,75.61,75.63,75.59,75.6,21000.0,51.5505,51.5642,51.5369,51.5437,21000.0
2015-01-16 14:40:00,75.6,75.64,75.58,75.62,21700.0,51.5437,51.571,51.5301,51.5574,21700.0
2015-01-16 14:45:00,75.63,75.65,75.61,75.62,25200.0,51.5642,51.5778,51.5505,51.5574,25200.0
2015-01-16 14:50:00,75.62,75.65,75.61,75.64,28800.0,51.5574,51.5778,51.5505,51.571,28800.0
2015-01-16 14:55:00,75.64,75.66,75.63,75.65,38900.0,51.571,51.5846,51.5642,51.5778,38900.0
2015-01-16 15:00:00,75.65,75.68,75.62,75.67,36100.0,51.5778,51.5983,51.5574,51.5915,36100.0
2015-01-16 15:05:00,75.67,75.68,75.64,75.65,36200.0,51.5915,51.5983,51.571,51.5778,36200.0
2015-01-16 15:10:00,75.66,75.67,75.62,75.66,38100.0,51.5846,51.5915,51.5574,51.5846,38100.0
2015-01-16 15:15:00,75.66,75.66,75.61,75.62,33100.0,51.5846,51.5846,51.5505,51.5574,33100.0
2015-01-16 15:20:00,75.61,75.7,75.61,75.7,31300.0,51.5505,51.6119,51.5505,51.6119,31300.0
2015-01-16 15:25:00,75.7,75.71,75.65,75.66,33400.0,51.6119,51.6187,51.5778,51.5846,33400.0
2015-01-16 15:30:00,75.67,75.79,75.65,75.79,53100.0,51.5915,51.6733,51.5778,51.6733,53100.0
2015-01-16 15:35:00,75.78,75.96,75.78,75.96,52400.0,51.6665,51.7892,51.6665,51.7892,52400.0
2015-01-16 15:40:00,75.96,76.05,75.96,76.04,73400.0,51.7892,51.8505,51.7892,51.8437,73400.0
2015-01-16 15:45:00,76.03,76.05,75.99,75.99,160700.0,51.8369,51.8505,51.8096,51.8096,160700.0
2015-01-16 15:50:00,75.99,76.11,75.99,76.06,237500.0,51.8096,51.8914,51.8096,51.8574,237500.0
2015-01-16 15:55:00,76.06,76.12,75.99,76.01,244800.0,51.8574,51.8983,51.8096,51.8233,244800.0
2015-01-20 09:30:00,76.08,76.49,76.0,76.41,102700.0,51.871,52.1505,51.8164,52.096,102700.0
2015-01-20 09:35:00,76.41,76.48,76.16,76.28,64500.0,52.096,52.1437,51.9255,52.0074,64500.0
2015-01-20 09:40:00,76.28,76.35,76.18,76.23,51300.0,52.0074,52.0551,51.9392,51.9733,51300.0
2015-01-20 09:45:00,76.23,76.28,76.05,76.09,44200.0,51.9733,52.0074,51.8505,51.8778,44200.0
2015-01-20 09:50:00,76.08,76.17,76.04,76.14,39300.0,51.871,51.9324,51.8437,51.9119,39300.0
2015-01-20 09:55:00,76.15,76.16,75.99,76.04,27200.0,51.9187,51.9255,51.8096,51.8437,27200.0
2015-01-20 10:00:00,76.0,76.04,75.89,76.02,39500.0,51.8164,51.8437,51.7415,51.8301,39500.0
2015-01-20 10:05:00,76.0,76.08,75.98,76.02,26600.0,51.8164,51.871,51.8028,51.8301,26600.0
2015-01-20 10:10:00,76.01,76.02,75.9,75.98,17900.0,51.8233,51.8301,51.7483,51.8028,17900.0
2015-01-20 10:15:00,75.99,76.08,75.87,75.88,26800.0,51.8096,51.871,51.7278,51.7346,26800.0
2015-01-20 10:20:00,75.9,75.91,75.68,75.81,52700.0,51.7483,51.7551,51.5983,51.6869,52700.0
2015-01-20 10:25:00,75.84,75.97,75.8,75.94,24900.0,51.7074,51.796,51.6801,51.7755,24900.0
2015-01-20 10:30:00,75.96,76.05,75.9,75.9,53800.0,51.7892,51.8505,51.7483,51.7483,53800.0
2015-01-20 10:35:00,75.93,75.99,75.76,75.76,20300.0,51.7687,51.8096,51.6528,51.6528,20300.0
2015-01-20 10:40:00,75.75,75.86,75.71,75.75,42100.0,51.646,51.721,51.6187,51.646,42100.0
2015-01-20 10:45:00,75.75,75.94,75.75,75.91,15200.0,51.646,51.7755,51.646,51.7551,15200.0
2015-01-20 10:50:00,75.91,75.94,75.88,75.94,12100.0,51.7551,51.7755,51.7346,51.7755,12100.0
2015-01-20 10:55:00,75.95,75.95,75.76,75.78,18900.0,51.7824,51.7824,51.6528,51.6665,18900.0
2015-01-20 11:00:00,75.76,75.77,75.53,75.63,31800.0,51.6528,51.6596,51.496,51.5642,31800.0
2015-01-20 11:05:00,75.6,75.91,75.57,75.79,50300.0,51.5437,51.7551,51.5233,51.6733,50300.0
2015-01-20 11:10:00,75.79,75.81,75.65,75.67,26400.0,51.6733,51.6869,51.5778,51.5915,26400.0
2015-01-20 11:15:00,75.69,75.69,75.53,75.62,30100.0,51.6051,51.6051,51.496,51.5574,30100.0
2015-01-20 11:20:00,75.62,75.64,75.56,75.59,21900.0,51.5574,51.571,51.5165,51.5369,21900.0
2015-01-20 11:25:00,75.59,75.74,75.58,75.72,27000.0,51.5369,51.6392,51.5301,51.6255,27000.0
2015-01-20 11:30:00,75.73,75.77,75.61,75.63,22500.0,51.6324,51.6596,51.5505,51.5642,22500.0
2015-01-20 11:35:00,75.64,75.69,75.61,75.68,12800.0,51.571,51.6051,51.5505,51.5983,12800.0
2015-01-20 11:40:00,75.68,75.68,75.61,75.66,28500.0,51.5983,51.5983,51.5505,51.5846,28500.0
2015-01-20 11:45:00,75.64,75.68,75.5,75.53,43900.0,51.571,51.5983,51.4756,51.496,43900.0
2015-01-20 11:50:00,75.53,75.63,75.53,75.57,22900.0,51.496,51.5642,51.496,51.5233,22900.0
2015-01-20 11:55:00,75.55,75.59,75.54,75.54,14100.0,51.5096,51.5369,51.5028,51.5028,14100.0
2015-01-20 12:00:00,75.57,75.57,75.48,75.5,25900.0,51.5233,51.5233,51.4619,51.4756,25900.0
2015-01-20 12:05:00,75.5,75.58,75.5,75.55,33300.0,51.4756,51.5301,51.4756,51.5096,33300.0
2015-01-20 12:10:00,75.54,75.55,75.5,75.5,11900.0,51.5028,51.5096,51.4756,51.4756,11900.0
2015-01-20 12:15:00,75.5,75.56,75.46,75.5,18000.0,51.4756,51.5165,51.4483,51.4756,18000.0
2015-01-20 12:20:00,75.49,75.52,75.47,75.47,7500.0,51.4687,51.4892,51.4551,51.4551,7500.0
2015-01-20 12:25:00,75.49,75.52,75.45,75.48,14500.0,51.4687,51.4892,51.4415,51.4619,14500.0
2015-01-20 12:30:00,75.48,75.51,75.38,75.39,21700.0,51.4619,51.4824,51.3937,51.4006,21700.0
2015-01-20 12:35:00,75.39,75.43,75.31,75.4,63600.0,51.4006,51.4278,51.346,51.4074,63600.0
2015-01-20 12:40:00,75.43,75.51,75.4,75.49,14000.0,51.4278,51.4824,51.4074,51.4687,14000.0
2015-01-20 12:45:00,75.5,75.59,75.5,75.51,34100.0,51.4756,51.5369,51.4756,51.4824,34100.0
2015-01-20 12:50:00,75.54,75.61,75.54,75.6,5800.0,51.5028,51.5505,51.5028,51.5437,5800.0
2015-01-20 12:55:00,75.61,75.66,75.6,75.63,17400.0,51.5505,51.5846,51.5437,51.5642,17400.0
2015-01-20 13:00:00,75.63,75.64,75.56,75.6,8200.0,51.5642,51.571,51.5165,51.5437,8200.0
2015-01-20 13:05:00,75.6,75.61,75.46,75.46,8700.0,51.5437,51.5505,51.4483,51.4483,8700.0
2015-01-20 13:10:00,75.46,75.56,75.45,75.51,9400.0,51.4483,51.5165,51.4415,51.4824,9400.0
2015-01-20 13:15:00,75.5,75.51,75.36,75.44,21900.0,51.4756,51.4824,51.3801,51.4346,21900.0
2015-01-20 13:20:00,75.48,75.66,75.48,75.63,14700.0,51.4619,51.5846,51.4619,51.5642,14700.0
2015-01-20 13:25:00,75.65,75.68,75.63,75.66,20000.0,51.5778,51.5983,51.5642,51.5846,20000.0
2015-01-20 13:30:00,75.68,75.7,75.6,75.61,19000.0,51.5983,51.6119,51.5437,51.5505,19000.0
2015-01-20 13:35:00,75.61,75.67,75.59,75.67,10600.0,51.5505,51.5915,51.5369,51.5915,10600.0
2015-01-20 13:40:00,75.67,75.7,75.62,75.7,7700.0,51.5915,51.6119,51.5574,51.6119,7700.0
2015-01-20 13:45:00,75.68,75.85,75.66,75.83,35200.0,51.5983,51.7142,51.5846,51.7005,35200.0
2015-01-20 13:50:00,75.85,75.85,75.68,75.76,15600.0,51.7142,51.7142,51.5983,51.6528,15600.0
2015-01-20 13:55:00,75.76,75.8,75.73,75.75,19800.0,51.6528,51.6801,51.6324,51.646,19800.0
2015-01-20 14:00:00,75.76,75.81,75.74,75.8,15600.0,51.6528,51.6869,51.6392,51.6801,15600.0
2015-01-20 14:05:00,75.81,75.84,75.76,75.84,16700.0,51.6869,51.7074,51.6528,51.7074,16700.0
2015-01-20 14:10:00,75.83,75.85,75.72,75.73,18200.0,51.7005,51.7142,51.6255,51.6324,18200.0
2015-01-20 14:15:00,75.73,75.79,75.7,75.75,13700.0,51.6324,51.6733,51.6119,51.646,13700.0
2015-01-20 14:20:00,75.74,75.76,75.67,75.7,12400.0,51.6392,51.6528,51.5915,51.6119,12400.0
2015-01-20 14:25:00,75.69,75.79,75.69,75.75,33700.0,51.6051,51.6733,51.6051,51.646,33700.0
2015-01-20 14:30:00,75.73,75.87,75.73,75.87,17800.0,51.6324,51.7278,51.6324,51.7278,17800.0
2015-01-20 14:35:00,75.88,75.97,75.87,75.93,15700.0,51.7346,51.796,51.7278,51.7687,15700.0
2015-01-20 14:40:00,75.94,76.02,75.89,75.99,30100.0,51.7755,51.8301,51.7415,51.8096,30100.0
2015-01-20 14:45:00,76.0,76.02,75.98,75.99,12200.0,51.8164,51.8301,51.8028,51.8096,12200.0
2015-01-20 14:50:00,75.98,76.02,75.97,76.0,13800.0,51.8028,51.8301,51.796,51.8164,13800.0
2015-01-20 14:55:00,75.98,76.0,75.91,75.99,41700.0,51.8028,51.8164,51.7551,51.8096,41700.0
2015-01-20 15:00:00,76.0,76.01,75.93,75.97,22000.0,51.8164,51.8233,51.7687,51.796,22000.0
2015-01-20 15:05:00,75.94,76.07,75.94,76.05,24600.0,51.7755,51.8642,51.7755,51.8505,24600.0
2015-01-20 15:10:00,76.04,76.07,76.0,76.05,26700.0,51.8437,51.8642,51.8164,51.8505,26700.0
2015-01-20 15:15:00,76.06,76.09,76.01,76.06,24200.0,51.8574,51.8778,51.8233,51.8574,24200.0
2015-01-20 15:20:00,76.06,76.09,76.04,76.08,41300.0,51.8574,51.8778,51.8437,51.871,41300.0
2015-01-20 15:25:00,76.05,76.1,76.05,76.06,30600.0,51.8505,51.8846,51.8505,51.8574,30600.0
2015-01-20 15:30:00,76.07,76.08,76.05,76.06,53000.0,51.8642,51.871,51.8505,51.8574,53000.0
2015-01-20 15:35:00,76.06,76.07,76.04,76.05,30900.0,51.8574,51.8642,51.8437,51.8505,30900.0
2015-01-20 15:40:00,76.04,76.13,76.0,76.07,44600.0,51.8437,51.9051,51.8164,51.8642,44600.0
2015-01-20 15:45:00,76.08,76.11,75.99,76.01,43400.0,51.871,51.8914,51.8096,51.8233,43400.0
2015-01-20 15:50:00,76.01,76.12,75.97,75.98,82400.0,51.8233,51.8983,51.796,51.8028,82400.0
2015-01-20 15:55:00,75.98,76.06,75.97,76.05,89700.0,51.8028,51.8574,51.796,51.8505,89700.0
2015-01-21 09:30:00,75.52,76.0,75.06,75.5,69500.0,51.4892,51.8164,51.1756,51.4756,69500.0
2015-01-21 09:35:00,75.47,76.25,75.47,76.25,44300.0,51.4551,51.9869,51.4551,51.9869,44300.0
2015-01-21 09:40:00,76.25,76.45,76.02,76.3,37100.0,51.9869,52.1233,51.8301,52.021,37100.0
2015-01-21 09:45:00,76.36,76.36,76.01,76.14,56300.0,52.0619,52.0619,51.8233,51.9119,56300.0
2015-01-21 09:50:00,76.06,76.37,76.06,76.18,19400.0,51.8574,52.0687,51.8574,51.9392,19400.0
2015-01-21 09:55:00,76.18,76.28,76.01,76.09,30400.0,51.9392,52.0074,51.8233,51.8778,30400.0
2015-01-21 10:00:00,76.06,76.2,75.99,76.01,22200.0,51.8574,51.9528,51.8096,51.8233,22200.0
2015-01-21 10:05:00,76.04,76.1,75.87,75.87,23100.0,51.8437,51.8846,51.7278,51.7278,23100.0
2015-01-21 10:10:00,75.89,76.03,75.8,75.91,28500.0,51.7415,51.8369,51.6801,51.7551,28500.0
2015-01-21 10:15:00,75.91,76.04,75.84,76.04,18000.0,51.7551,51.8437,51.7074,51.8437,18000.0
2015-01-21 10:20:00,76.04,76.04,75.86,75.88,18400.0,51.8437,51.8437,51.721,51.7346,18400.0
2015-01-21 10:25:00,75.85,75.98,75.77,75.93,41300.0,51.7142,51.8028,51.6596,51.7687,41300.0
2015-01-21 10:30:00,75.94,76.01,75.89,75.89,17300.0,51.7755,51.8233,51.7415,51.7415,17300.0
2015-01-21 10:35:00,75.91,75.93,75.79,75.87,20200.0,51.7551,51.7687,51.6733,51.7278,20200.0
2015-01-21 10:40:00,75.89,75.97,75.84,75.97,20100.0,51.7415,51.796,51.7074,51.796,20100.0
2015-01-21 10:45:00,75.95,76.16,75.95,76.15,19900.0,51.7824,51.9255,51.7824,51.9187,19900.0
2015-01-21 10:50:00,76.2,76.26,76.1,76.23,15100.0,51.9528,51.9937,51.8846,51.9733,15100.0
2015-01-21 10:55:00,76.25,76.28,76.21,76.23,29900.0,51.9869,52.0074,51.9596,51.9733,29900.0
2015-01-21 11:00:00,76.23,76.26,76.09,76.13,33400.0,51.9733,51.9937,51.8778,51.9051,33400.0
2015-01-21 11:05:00,76.12,76.17,76.09,76.15,28200.0,51.8983,51.9324,51.8778,51.9187,28200.0
2015-01-21 11:10:00,76.15,76.16,76.05,76.15,19300.0,51.9187,51.9255,51.8505,51.9187,19300.0
2015-01-21 11:15:00,76.14,76.14,75.93,76.03,31700.0,51.9119,51.9119,51.7687,51.8369,31700.0
2015-01-21 11:20:00,76.05,76.07,75.91,76.04,21900.0,51.8505,51.8642,51.7551,51.8437,21900.0
2015-01-21 11:25:00,76.0,76.03,75.99,76.03,10000.0,51.8164,51.8369,51.8096,51.8369,10000.0
2015-01-21 11:30:00,76.04,76.1,76.01,76.01,14100.0,51.8437,51.8846,51.8233,51.8233,14100.0
2015-01-21 11:35:00,76.02,76.05,75.94,75.98,21500.0,51.8301,51.8505,51.7755,51.8028,21500.0
2015-01-21 11:40:00,76.0,76.01,75.97,76.01,15100.0,51.8164,51.8233,51.796,51.8233,15100.0
2015-01-21 11:45:00,76.01,76.04,76.0,76.03,14100.0,51.8233,51.8437,51.8164,51.8369,14100.0
2015-01-21 11:50:00,76.03,76.12,76.01,76.06,32800.0,51.8369,51.8983,51.8233,51.8574,32800.0
2015-01-21 11:55:00,76.09,76.1,76.02,76.04,22500.0,51.8778,51.8846,51.8301,51.8437,22500.0
2015-01-21 12:00:00,76.02,76.06,75.93,75.95,45700.0,51.8301,51.8574,51.7687,51.7824,45700.0
2015-01-21 12:05:00,75.97,76.03,75.96,75.96,13100.0,51.796,51.8369,51.7892,51.7892,13100.0
2015-01-21 12:10:00,75.98,76.02,75.97,76.0,13800.0,51.8028,51.8301,51.796,51.8164,13800.0
2015-01-21 12:15:00,76.02,76.03,75.83,75.87,28900.0,51.8301,51.8369,51.7005,51.7278,28900.0
2015-01-21 12:20:00,75.87,75.87,75.76,75.79,12700.0,51.7278,51.7278,51.6528,51.6733,12700.0
2015-01-21 12:25:00,75.81,75.91,75.81,75.87,10100.0,51.6869,51.7551,51.6869,51.7278,10100.0
2015-01-21 12:30:00,75.88,75.91,75.74,75.75,17800.0,51.7346,51.7551,51.6392,51.646,17800.0
2015-01-21 12:35:00,75.75,75.78,75.7,75.72,11900.0,51.646,51.6665,51.6119,51.6255,11900.0
2015-01-21 12:40:00,75.73,75.76,75.72,75.74,9500.0,51.6324,51.6528,51.6255,51.6392,9500.0
2015-01-21 12:45:00,75.74,75.8,75.73,75.77,11500.0,51.6392,51.6801,51.6324,51.6596,11500.0
2015-01-21 12:50:00,75.75,75.79,75.54,75.59,34900.0,51.646,51.6733,51.5028,51.5369,34900.0
2015-01-21 12:55:00,75.59,75.66,75.57,75.64,5400.0,51.5369,51.5846,51.5233,51.571,5400.0
2015-01-21 13:00:00,75.65,75.72,75.62,75.72,10100.0,51.5778,51.6255,51.5574,51.6255,10100.0
2015-01-21 13:05:00,75.72,75.81,75.68,75.78,21400.0,51.6255,51.6869,51.5983,51.6665,21400.0
2015-01-21 13:10:00,75.79,75.8,75.66,75.72,14600.0,51.6733,51.6801,51.5846,51.6255,14600.0
2015-01-21 13:15:00,75.72,75.87,75.72,75.81,14700.0,51.6255,51.7278,51.6255,51.6869,14700.0
2015-01-21 13:20:00,75.82,75.82,75.71,75.71,14200.0,51.6937,51.6937,51.6187,51.6187,14200.0
2015-01-21 13:25:00,75.72,75.74,75.57,75.65,12900.0,51.6255,51.6392,51.5233,51.5778,12900.0
2015-01-21 13:30:00,75.64,75.64,75.42,75.48,25600.0,51.571,51.571,51.421,51.4619,25600.0
2015-01-21 13:35:00,75.48,75.57,75.41,75.57,10100.0,51.4619,51.5233,51.4142,51.5233,10100.0
2015-01-21 13:40:00,75.6,75.6,75.5,75.52,22500.0,51.5437,51.5437,51.4756,51.4892,22500.0
2015-01-21 13:45:00,75.52,75.61,75.48,75.48,16400.0,51.4892,51.5505,51.4619,51.4619,16400.0
2015-01-21 13:50:00,75.45,75.54,75.44,75.45,16600.0,51.4415,51.5028,51.4346,51.4415,16600.0
2015-01-21 13:55:00,75.45,75.46,75.38,75.41,23600.0,51.4415,51.4483,51.3937,51.4142,23600.0
2015-01-21 14:00:00,75.37,75.37,75.3,75.35,23900.0,51.3869,51.3869,51.3392,51.3733,23900.0
2015-01-21 14:05:00,75.37,75.47,75.35,75.44,15800.0,51.3869,51.4551,51.3733,51.4346,15800.0
2015-01-21 14:10:00,75.44,75.46,75.36,75.44,28500.0,51.4346,51.4483,51.3801,51.4346,28500.0
2015-01-21 14:15:00,75.46,75.5,75.41,75.42,21800.0,51.4483,51.4756,51.4142,51.421,21800.0
2015-01-21 14:20:00,75.42,75.42,75.36,75.36,29200.0,51.421,51.421,51.3801,51.3801,29200.0
2015-01-21 14:25:00,75.36,75.4,75.32,75.38,33400.0,51.3801,51.4074,51.3528,51.3937,33400.0
2015-01-21 14:30:00,75.38,75.43,75.33,75.35,22900.0,51.3937,51.4278,51.3596,51.3733,22900.0
2015-01-21 14:35:00,75.36,75.39,75.31,75.33,32300.0,51.3801,51.4006,51.346,51.3596,32300.0
2015-01-21 14:40:00,75.33,75.5,75.31,75.5,15200.0,51.3596,51.4756,51.346,51.4756,15200.0
2015-01-21 14:45:00,75.5,75.56,75.44,75.55,35400.0,51.4756,51.5165,51.4346,51.5096,35400.0
2015-01-21 14:50:00,75.56,75.6,75.52,75.55,14100.0,51.5165,51.5437,51.4892,51.5096,14100.0
2015-01-21 14:55:00,75.55,75.63,75.54,75.57,29000.0,51.5096,51.5642,51.5028,51.5233,29000.0
2015-01-21 15:00:00,75.61,75.63,75.55,75.56,19700.0,51.5505,51.5642,51.5096,51.5165,19700.0
2015-01-21 15:05:00,75.56,75.56,75.43,75.43,16100.0,51.5165,51.5165,51.4278,51.4278,16100.0
2015-01-21 15:10:00,75.44,75.56,75.41,75.55,24800.0,51.4346,51.5165,51.4142,51.5096,24800.0
2015-01-21 15:15:00,75.55,75.69,75.55,75.67,22400.0,51.5096,51.6051,51.5096,51.5915,22400.0
2015-01-21 15:20:00,75.67,75.7,75.61,75.67,21000.0,51.5915,51.6119,51.5505,51.5915,21000.0
2015-01-21 15:25:00,75.68,75.7,75.62,75.64,21100.0,51.5983,51.6119,51.5574,51.571,21100.0
2015-01-21 15:30:00,75.63,75.71,75.58,75.65,48900.0,51.5642,51.6187,51.5301,51.5778,48900.0
2015-01-21 15:35:00,75.66,75.73,75.62,75.71,30700.0,51.5846,51.6324,51.5574,51.6187,30700.0
2015-01-21 15:40:00,75.7,75.71,75.55,75.64,57900.0,51.6119,51.6187,51.5096,51.571,57900.0
2015-01-21 15:45:00,75.64,75.68,75.61,75.66,34300.0,51.571,51.5983,51.5505,51.5846,34300.0
2015-01-21 15:50:00,75.66,75.66,75.41,75.63,83400.0,51.5846,51.5846,51.4142,51.5642,83400.0
2015-01-21 15:55:00,75.64,75.67,75.58,75.58,101400.0,51.571,51.5915,51.5301,51.5301,101400.0
2015-01-22 09:30:00,75.91,76.21,75.39,75.61,40800.0,51.7551,51.9596,51.4006,51.5505,40800.0
2015-01-22 09:35:00,75.47,75.91,75.47,75.69,27000.0,51.4551,51.7551,51.4551,51.6051,27000.0
2015-01-22 09:40:00,75.66,75.66,75.28,75.46,35600.0,51.5846,51.5846,51.3256,51.4483,35600.0
2015-01-22 09:45:00,75.44,75.52,75.13,75.36,23900.0,51.4346,51.4892,51.2233,51.3801,23900.0
2015-01-22 09:50:00,75.39,75.55,75.2,75.47,30200.0,51.4006,51.5096,51.271,51.4551,30200.0
2015-01-22 09:55:00,75.48,75.5,75.29,75.3,28900.0,51.4619,51.4756,51.3324,51.3392,28900.0
2015-01-22 10:00:00,75.31,75.64,75.3,75.43,47900.0,51.346,51.571,51.3392,51.4278,47900.0
2015-01-22 10:05:00,75.5,75.74,75.47,75.64,85500.0,51.4756,51.6392,51.4551,51.571,85500.0
2015-01-22 10:10:00,75.67,75.73,75.53,75.55,41900.0,51.5915,51.6324,51.496,51.5096,41900.0
2015-01-22 10:15:00,75.55,75.84,75.54,75.74,34200.0,51.5096,51.7074,51.5028,51.6392,34200.0
2015-01-22 10:20:00,75.76,75.78,75.54,75.64,51500.0,51.6528,51.6665,51.5028,51.571,51500.0
2015-01-22 10:25:00,75.66,75.69,75.55,75.61,37600.0,51.5846,51.6051,51.5096,51.5505,37600.0
2015-01-22 10:30:00,75.61,75.78,75.6,75.69,18100.0,51.5505,51.6665,51.5437,51.6051,18100.0
2015-01-22 10:35:00,75.7,75.78,75.63,75.66,30500.0,51.6119,51.6665,51.5642,51.5846,30500.0
2015-01-22 10:40:00,75.66,75.76,75.62,75.74,35600.0,51.5846,51.6528,51.5574,51.6392,35600.0
2015-01-22 10:45:00,75.76,75.79,75.67,75.69,38900.0,51.6528,51.6733,51.5915,51.6051,38900.0
2015-01-22 10:50:00,75.69,75.72,75.63,75.64,36000.0,51.6051,51.6255,51.5642,51.571,36000.0
2015-01-22 10:55:00,75.63,75.93,75.63,75.93,26300.0,51.5642,51.7687,51.5642,51.7687,26300.0
2015-01-22 11:00:00,75.94,75.99,75.72,75.81,44200.0,51.7755,51.8096,51.6255,51.6869,44200.0
2015-01-22 11:05:00,75.81,75.81,75.49,75.51,73900.0,51.6869,51.6869,51.4687,51.4824,73900.0
2015-01-22 11:10:00,75.51,75.55,75.46,75.55,47000.0,51.4824,51.5096,51.4483,51.5096,47000.0
2015-01-22 11:15:00,75.56,75.57,75.4,75.49,44700.0,51.5165,51.5233,51.4074,51.4687,44700.0
2015-01-22 11:20:00,75.49,75.61,75.45,75.56,40500.0,51.4687,51.5505,51.4415,51.5165,40500.0
2015-01-22 11:25:00,75.55,75.56,75.42,75.44,28900.0,51.5096,51.5165,51.421,51.4346,28900.0
2015-01-22 11:30:00,75.46,75.58,75.37,75.57,26900.0,51.4483,51.5301,51.3869,51.5233,26900.0
2015-01-22 11:35:00,75.57,75.57,75.38,75.49,21400.0,51.5233,51.5233,51.3937,51.4687,21400.0
2015-01-22 11:40:00,75.48,75.56,75.29,75.47,28800.0,51.4619,51.5165,51.3324,51.4551,28800.0
2015-01-22 11:45:00,75.47,75.53,75.3,75.34,33700.0,51.4551,51.496,51.3392,51.3665,33700.0
2015-01-22 11:50:00,75.34,75.47,75.15,75.47,36800.0,51.3665,51.4551,51.2369,51.4551,36800.0
2015-01-22 11:55:00,75.48,75.53,75.42,75.49,32900.0,51.4619,51.496,51.421,51.4687,32900.0
2015-01-22 12:00:00,75.51,75.52,75.41,75.5,20200.0,51.4824,51.4892,51.4142,51.4756,20200.0
2015-01-22 12:05:00,75.51,75.55,75.4,75.49,20300.0,51.4824,51.5096,51.4074,51.4687,20300.0
2015-01-22 12:10:00,75.49,75.54,75.46,75.46,13600.0,51.4687,51.5028,51.4483,51.4483,13600.0
2015-01-22 12:15:00,75.48,75.48,75.22,75.39,31600.0,51.4619,51.4619,51.2846,51.4006,31600.0
2015-01-22 12:20:00,75.38,75.52,75.38,75.46,17800.0,51.3937,51.4892,51.3937,51.4483,17800.0
2015-01-22 12:25:00,75.45,75.53,75.45,75.52,11500.0,51.4415,51.496,51.4415,51.4892,11500.0
2015-01-22 12:30:00,75.52,75.53,75.19,75.44,34300.0,51.4892,51.496,51.2642,51.4346,34300.0
2015-01-22 12:35:00,75.46,75.47,75.41,75.43,22600.0,51.4483,51.4551,51.4142,51.4278,22600.0
2015-01-22 12:40:00,75.44,75.54,75.44,75.54,10500.0,51.4346,51.5028,51.4346,51.5028,10500.0
2015-01-22 12:45:00,75.54,75.57,75.47,75.53,13700.0,51.5028,51.5233,51.4551,51.496,13700.0
2015-01-22 12:50:00,75.51,75.51,75.36,75.39,15600.0,51.4824,51.4824,51.3801,51.4006,15600.0
2015-01-22 12:55:00,75.37,75.41,75.26,75.39,20200.0,51.3869,51.4142,51.3119,51.4006,20200.0
2015-01-22 13:00:00,75.39,75.43,75.39,75.43,9800.0,51.4006,51.4278,51.4006,51.4278,9800.0
2015-01-22 13:05:00,75.45,75.5,75.44,75.45,16900.0,51.4415,51.4756,51.4346,51.4415,16900.0
2015-01-22 13:10:00,75.47,75.51,75.44,75.44,11400.0,51.4551,51.4824,51.4346,51.4346,11400.0
2015-01-22 13:15:00,75.43,75.47,75.31,75.39,17800.0,51.4278,51.4551,51.346,51.4006,17800.0
2015-01-22 13:20:00,75.4,75.42,75.34,75.37,16700.0,51.4074,51.421,51.3665,51.3869,16700.0
2015-01-22 13:25:00,75.36,75.45,75.35,75.39,11200.0,51.3801,51.4415,51.3733,51.4006,11200.0
2015-01-22 13:30:00,75.39,75.52,75.39,75.49,19800.0,51.4006,51.4892,51.4006,51.4687,19800.0
2015-01-22 13:35:00,75.5,75.53,75.48,75.5,23500.0,51.4756,51.496,51.4619,51.4756,23500.0
2015-01-22 13:40:00,75.49,75.54,75.47,75.53,32800.0,51.4687,51.5028,51.4551,51.496,32800.0
2015-01-22 13:45:00,75.53,75.55,75.48,75.53,31000.0,51.496,51.5096,51.4619,51.496,31000.0
2015-01-22 13:50:00,75.53,75.57,75.44,75.55,37200.0,51.496,51.5233,51.4346,51.5096,37200.0
2015-01-22 13:55:00,75.58,75.58,75.5,75.55,12400.0,51.5301,51.5301,51.4756,51.5096,12400.0
2015-01-22 14:00:00,75.55,75.67,75.55,75.67,17100.0,51.5096,51.5915,51.5096,51.5915,17100.0
2015-01-22 14:05:00,75.67,75.68,75.59,75.68,21600.0,51.5915,51.5983,51.5369,51.5983,21600.0
2015-01-22 14:10:00,75.68,75.76,75.67,75.71,24100.0,51.5983,51.6528,51.5915,51.6187,24100.0
2015-01-22 14:15:00,75.7,75.78,75.55,75.71,28500.0,51.6119,51.6665,51.5096,51.6187,28500.0
2015-01-22 14:20:00,75.7,75.72,75.6,75.66,21500.0,51.6119,51.6255,51.5437,51.5846,21500.0
2015-01-22 14:25:00,75.67,75.75,75.66,75.69,33100.0,51.5915,51.646,51.5846,51.6051,33100.0
2015-01-22 14:30:00,75.7,75.79,75.65,75.68,84900.0,51.6119,51.6733,51.5778,51.5983,84900.0
2015-01-22 14:35:00,75.68,75.69,75.63,75.64,21800.0,51.5983,51.6051,51.5642,51.571,21800.0
2015-01-22 14:40:00,75.65,75.66,75.54,75.6,20700.0,51.5778,51.5846,51.5028,51.5437,20700.0
2015-01-22 14:45:00,75.61,75.72,75.61,75.71,23000.0,51.5505,51.6255,51.5505,51.6187,23000.0
2015-01-22 14:50:00,75.72,75.84,75.7,75.83,68000.0,51.6255,51.7074,51.6119,51.7005,68000.0
2015-01-22 14:55:00,75.84,75.89,75.84,75.85,29500.0,51.7074,51.7415,51.7074,51.7142,29500.0
2015-01-22 15:00:00,75.86,76.03,75.85,75.98,174100.0,51.721,51.8369,51.7142,51.8028,174100.0
2015-01-22 15:05:00,75.99,76.03,75.99,76.03,55400.0,51.8096,51.8369,51.8096,51.8369,55400.0
2015-01-22 15:10:00,76.03,76.05,75.92,75.99,46800.0,51.8369,51.8505,51.7619,51.8096,46800.0
2015-01-22 15:15:00,75.98,76.02,75.95,76.02,42400.0,51.8028,51.8301,51.7824,51.8301,42400.0
2015-01-22 15:20:00,76.02,76.06,75.99,76.0,43000.0,51.8301,51.8574,51.8096,51.8164,43000.0
2015-01-22 15:25:00,76.0,76.05,75.96,76.05,37500.0,51.8164,51.8505,51.7892,51.8505,37500.0
2015-01-22 15:30:00,76.05,76.11,75.98,76.06,52300.0,51.8505,51.8914,51.8028,51.8574,52300.0
2015-01-22 15:35:00,76.06,76.07,75.99,76.01,39900.0,51.8574,51.8642,51.8096,51.8233,39900.0
2015-01-22 15:40:00,76.01,76.07,75.95,76.07,37200.0,51.8233,51.8642,51.7824,51.8642,37200.0
2015-01-22 15:45:00,76.06,76.06,75.97,76.05,67600.0,51.8574,51.8574,51.796,51.8505,67600.0
2015-01-22 15:50:00,76.06,76.13,75.97,76.05,145700.0,51.8574,51.9051,51.796,51.8505,145700.0
2015-01-22 15:55:00,76.04,76.07,75.99,76.01,169700.0,51.8437,51.8642,51.8096,51.8233,169700.0
2015-01-23 09:30:00,75.95,75.95,75.2,75.32,110000.0,51.7824,51.7824,51.271,51.3528,110000.0
2015-01-23 09:35:00,75.41,75.78,75.37,75.69,31700.0,51.4142,51.6665,51.3869,51.6051,31700.0
2015-01-23 09:40:00,75.62,75.76,75.58,75.61,24900.0,51.5574,51.6528,51.5301,51.5505,24900.0
2015-01-23 09:45:00,75.6,75.86,75.58,75.81,23000.0,51.5437,51.721,51.5301,51.6869,23000.0
2015-01-23 09:50:00,75.78,75.83,75.66,75.66,40600.0,51.6665,51.7005,51.5846,51.5846,40600.0
2015-01-23 09:55:00,75.67,75.73,75.5,75.6,56500.0,51.5915,51.6324,51.4756,51.5437,56500.0
2015-01-23 10:00:00,75.64,75.73,75.51,75.59,82000.0,51.571,51.6324,51.4824,51.5369,82000.0
2015-01-23 10:05:00,75.59,75.7,75.58,75.61,53900.0,51.5369,51.6119,51.5301,51.5505,53900.0
2015-01-23 10:10:00,75.62,75.79,75.61,75.64,15400.0,51.5574,51.6733,51.5505,51.571,15400.0
2015-01-23 10:15:00,75.64,75.69,75.56,75.56,40300.0,51.571,51.6051,51.5165,51.5165,40300.0
2015-01-23 10:20:00,75.57,75.69,75.56,75.65,65400.0,51.5233,51.6051,51.5165,51.5778,65400.0
2015-01-23 10:25:00,75.67,75.76,75.64,75.76,15200.0,51.5915,51.6528,51.571,51.6528,15200.0
2015-01-23 10:30:00,75.76,75.81,75.64,75.66,17600.0,51.6528,51.6869,51.571,51.5846,17600.0
2015-01-23 10:35:00,75.66,75.67,75.53,75.57,25800.0,51.5846,51.5915,51.496,51.5233,25800.0
2015-01-23 10:40:00,75.57,75.6,75.46,75.47,17400.0,51.5233,51.5437,51.4483,51.4551,17400.0
2015-01-23 10:45:00,75.47,75.51,75.44,75.51,14500.0,51.4551,51.4824,51.4346,51.4824,14500.0
2015-01-23 10:50:00,75.51,75.6,75.47,75.58,23300.0,51.4824,51.5437,51.4551,51.5301,23300.0
2015-01-23 10:55:00,75.59,75.76,75.59,75.72,29100.0,51.5369,51.6528,51.5369,51.6255,29100.0
2015-01-23 11:00:00,75.73,75.76,75.71,75.74,19500.0,51.6324,51.6528,51.6187,51.6392,19500.0
2015-01-23 11:05:00,75.75,75.76,75.55,75.59,27400.0,51.646,51.6528,51.5096,51.5369,27400.0
2015-01-23 11:10:00,75.6,75.65,75.53,75.58,27500.0,51.5437,51.5778,51.496,51.5301,27500.0
2015-01-23 11:15:00,75.58,75.65,75.57,75.61,20700.0,51.5301,51.5778,51.5233,51.5505,20700.0
2015-01-23 11:20:00,75.61,75.62,75.57,75.59,29100.0,51.5505,51.5574,51.5233,51.5369,29100.0
2015-01-23 11:25:00,75.6,75.7,75.6,75.69,34400.0,51.5437,51.6119,51.5437,51.6051,34400.0
2015-01-23 11:30:00,75.7,75.7,75.59,75.66,51200.0,51.6119,51.6119,51.5369,51.5846,51200.0
2015-01-23 11:35:00,75.65,75.65,75.5,75.53,55100.0,51.5778,51.5778,51.4756,51.496,55100.0
2015-01-23 11:40:00,75.54,75.62,75.52,75.61,28200.0,51.5028,51.5574,51.4892,51.5505,28200.0
2015-01-23 11:45:00,75.62,75.66,75.62,75.64,37800.0,51.5574,51.5846,51.5574,51.571,37800.0
2015-01-23 11:50:00,75.65,75.66,75.52,75.53,50000.0,51.5778,51.5846,51.4892,51.496,50000.0
2015-01-23 11:55:00,75.52,75.55,75.49,75.53,24800.0,51.4892,51.5096,51.4687,51.496,24800.0
2015-01-23 12:00:00,75.54,75.72,75.53,75.72,12200.0,51.5028,51.6255,51.496,51.6255,12200.0
2015-01-23 12:05:00,75.73,75.79,75.72,75.78,13200.0,51.6324,51.6733,51.6255,51.6665,13200.0
2015-01-23 12:10:00,75.78,75.78,75.6,75.63,34200.0,51.6665,51.6665,51.5437,51.5642,34200.0
2015-01-23 12:15:00,75.64,75.71,75.62,75.66,37200.0,51.571,51.6187,51.5574,51.5846,37200.0
2015-01-23 12:20:00,75.65,75.65,75.59,75.59,27600.0,51.5778,51.5778,51.5369,51.5369,27600.0
2015-01-23 12:25:00,75.61,75.66,75.54,75.58,23700.0,51.5505,51.5846,51.5028,51.5301,23700.0
2015-01-23 12:30:00,75.55,75.68,75.55,75.66,21700.0,51.5096,51.5983,51.5096,51.5846,21700.0
2015-01-23 12:35:00,75.66,75.72,75.64,75.65,24000.0,51.5846,51.6255,51.571,51.5778,24000.0
2015-01-23 12:40:00,75.65,75.7,75.63,75.64,26300.0,51.5778,51.6119,51.5642,51.571,26300.0
2015-01-23 12:45:00,75.64,75.69,75.64,75.69,18000.0,51.571,51.6051,51.571,51.6051,18000.0
2015-01-23 12:50:00,75.69,75.79,75.68,75.7,34300.0,51.6051,51.6733,51.5983,51.6119,34300.0
2015-01-23 12:55:00,75.72,75.75,75.69,75.75,13300.0,51.6255,51.646,51.6051,51.646,13300.0
2015-01-23 13:00:00,75.76,75.77,75.7,75.76,11000.0,51.6528,51.6596,51.6119,51.6528,11000.0
2015-01-23 13:05:00,75.77,75.85,75.76,75.85,11500.0,51.6596,51.7142,51.6528,51.7142,11500.0
2015-01-23 13:10:00,75.84,75.87,75.82,75.83,17200.0,51.7074,51.7278,51.6937,51.7005,17200.0
2015-01-23 13:15:00,75.84,75.85,75.71,75.74,15700.0,51.7074,51.7142,51.6187,51.6392,15700.0
2015-01-23 13:20:00,75.74,75.77,75.69,75.72,12300.0,51.6392,51.6596,51.6051,51.6255,12300.0
2015-01-23 13:25:00,75.73,75.78,75.72,75.78,23000.0,51.6324,51.6665,51.6255,51.6665,23000.0
2015-01-23 13:30:00,75.78,75.8,75.72,75.73,30900.0,51.6665,51.6801,51.6255,51.6324,30900.0
2015-01-23 13:35:00,75.74,75.83,75.74,75.83,33500.0,51.6392,51.7005,51.6392,51.7005,33500.0
2015-01-23 13:40:00,75.83,75.88,75.82,75.88,22700.0,51.7005,51.7346,51.6937,51.7346,22700.0
2015-01-23 13:45:00,75.88,75.92,75.87,75.9,47300.0,51.7346,51.7619,51.7278,51.7483,47300.0
2015-01-23 13:50:00,75.9,75.9,75.86,75.87,8900.0,51.7483,51.7483,51.721,51.7278,8900.0
2015-01-23 13:55:00,75.86,75.87,75.8,75.8,13200.0,51.721,51.7278,51.6801,51.6801,13200.0
2015-01-23 14:00:00,75.8,75.86,75.78,75.78,19000.0,51.6801,51.721,51.6665,51.6665,19000.0
2015-01-23 14:05:00,75.77,75.79,75.72,75.73,16700.0,51.6596,51.6733,51.6255,51.6324,16700.0
2015-01-23 14:10:00,75.73,75.74,75.63,75.64,19300.0,51.6324,51.6392,51.5642,51.571,19300.0
2015-01-23 14:15:00,75.64,75.66,75.61,75.65,27900.0,51.571,51.5846,51.5505,51.5778,27900.0
2015-01-23 14:20:00,75.66,75.7,75.66,75.66,15700.0,51.5846,51.6119,51.5846,51.5846,15700.0
2015-01-23 14:25:00,75.66,75.66,75.61,75.64,17500.0,51.5846,51.5846,51.5505,51.571,17500.0
2015-01-23 14:30:00,75.63,75.65,75.55,75.57,19600.0,51.5642,51.5778,51.5096,51.5233,19600.0
2015-01-23 14:35:00,75.56,75.57,75.44,75.48,34100.0,51.5165,51.5233,51.4346,51.4619,34100.0
2015-01-23 14:40:00,75.48,75.6,75.48,75.58,43400.0,51.4619,51.5437,51.4619,51.5301,43400.0
2015-01-23 14:45:00,75.58,75.59,75.47,75.49,19700.0,51.5301,51.5369,51.4551,51.4687,19700.0
2015-01-23 14:50:00,75.49,75.58,75.48,75.58,21000.0,51.4687,51.5301,51.4619,51.5301,21000.0
2015-01-23 14:55:00,75.57,75.61,75.57,75.6,24800.0,51.5233,51.5505,51.5233,51.5437,24800.0
2015-01-23 15:00:00,75.59,75.6,75.48,75.49,16200.0,51.5369,51.5437,51.4619,51.4687,16200.0
2015-01-23 15:05:00,75.49,75.56,75.46,75.54,35900.0,51.4687,51.5165,51.4483,51.5028,35900.0
2015-01-23 15:10:00,75.56,75.61,75.56,75.6,23800.0,51.5165,51.5505,51.5165,51.5437,23800.0
2015-01-23 15:15:00,75.6,75.64,75.57,75.61,29000.0,51.5437,51.571,51.5233,51.5505,29000.0
2015-01-23 15:20:00,75.6,75.62,75.54,75.57,21400.0,51.5437,51.5574,51.5028,51.5233,21400.0
2015-01-23 15:25:00,75.56,75.63,75.56,75.62,28100.0,51.5165,51.5642,51.5165,51.5574,28100.0
2015-01-23 15:30:00,75.62,75.64,75.59,75.61,32700.0,51.5574,51.571,51.5369,51.5505,32700.0
2015-01-23 15:35:00,75.61,75.67,75.55,75.57,32400.0,51.5505,51.5915,51.5096,51.5233,32400.0
2015-01-23 15:40:00,75.57,75.68,75.56,75.67,43400.0,51.5233,51.5983,51.5165,51.5915,43400.0
2015-01-23 15:45:00,75.67,75.71,75.62,75.7,75300.0,51.5915,51.6187,51.5574,51.6119,75300.0
2015-01-23 15:50:00,75.69,75.72,75.59,75.64,148100.0,51.6051,51.6255,51.5369,51.571,148100.0
2015-01-23 15:55:00,75.64,75.66,75.55,75.59,155700.0,51.571,51.5846,51.5096,51.5369,155700.0
2015-01-26 09:30:00,75.76,75.93,75.55,75.93,68500.0,51.6528,51.7687,51.5096,51.7687,68500.0
2015-01-26 09:35:00,75.91,75.98,75.85,75.9,44700.0,51.7551,51.8028,51.7142,51.7483,44700.0
2015-01-26 09:40:00,75.93,76.1,75.93,76.07,55500.0,51.7687,51.8846,51.7687,51.8642,55500.0
2015-01-26 09:45:00,76.06,76.07,75.89,75.9,27500.0,51.8574,51.8642,51.7415,51.7483,27500.0
2015-01-26 09:50:00,75.9,76.03,75.88,75.91,32100.0,51.7483,51.8369,51.7346,51.7551,32100.0
2015-01-26 09:55:00,75.91,75.94,75.89,75.9,35300.0,51.7551,51.7755,51.7415,51.7483,35300.0
2015-01-26 10:00:00,75.91,76.0,75.91,75.93,23800.0,51.7551,51.8164,51.7551,51.7687,23800.0
2015-01-26 10:05:00,75.93,75.94,75.88,75.9,51400.0,51.7687,51.7755,51.7346,51.7483,51400.0
2015-01-26 10:10:00,75.89,75.89,75.69,75.69,27100.0,51.7415,51.7415,51.6051,51.6051,27100.0
2015-01-26 10:15:00,75.69,75.69,75.48,75.49,24500.0,51.6051,51.6051,51.4619,51.4687,24500.0
2015-01-26 10:20:00,75.49,75.53,75.45,75.47,75000.0,51.4687,51.496,51.4415,51.4551,75000.0
2015-01-26 10:25:00,75.46,75.51,75.45,75.45,13300.0,51.4483,51.4824,51.4415,51.4415,13300.0
2015-01-26 10:30:00,75.46,75.53,75.44,75.5,33000.0,51.4483,51.496,51.4346,51.4756,33000.0
2015-01-26 10:35:00,75.5,75.53,75.38,75.43,32300.0,51.4756,51.496,51.3937,51.4278,32300.0
2015-01-26 10:40:00,75.44,75.55,75.43,75.51,15300.0,51.4346,51.5096,51.4278,51.4824,15300.0
2015-01-26 10:45:00,75.53,75.54,75.47,75.47,14000.0,51.496,51.5028,51.4551,51.4551,14000.0
2015-01-26 10:50:00,75.48,75.53,75.45,75.45,20200.0,51.4619,51.496,51.4415,51.4415,20200.0
2015-01-26 10:55:00,75.46,75.63,75.43,75.61,21300.0,51.4483,51.5642,51.4278,51.5505,21300.0
2015-01-26 11:00:00,75.62,75.69,75.57,75.69,29600.0,51.5574,51.6051,51.5233,51.6051,29600.0
2015-01-26 11:05:00,75.69,75.82,75.69,75.72,33300.0,51.6051,51.6937,51.6051,51.6255,33300.0
2015-01-26 11:10:00,75.71,75.76,75.69,75.73,20000.0,51.6187,51.6528,51.6051,51.6324,20000.0
2015-01-26 11:15:00,75.74,75.75,75.62,75.62,55000.0,51.6392,51.646,51.5574,51.5574,55000.0
2015-01-26 11:20:00,75.63,75.69,75.63,75.65,16100.0,51.5642,51.6051,51.5642,51.5778,16100.0
2015-01-26 11:25:00,75.64,75.65,75.52,75.59,14800.0,51.571,51.5778,51.4892,51.5369,14800.0
2015-01-26 11:30:00,75.6,75.67,75.59,75.63,19100.0,51.5437,51.5915,51.5369,51.5642,19100.0
2015-01-26 11:35:00,75.63,75.68,75.59,75.63,17600.0,51.5642,51.5983,51.5369,51.5642,17600.0
2015-01-26 11:40:00,75.65,75.7,75.63,75.7,17000.0,51.5778,51.6119,51.5642,51.6119,17000.0
2015-01-26 11:45:00,75.7,75.76,75.69,75.75,32600.0,51.6119,51.6528,51.6051,51.646,32600.0
2015-01-26 11:50:00,75.75,75.82,75.74,75.82,20000.0,51.646,51.6937,51.6392,51.6937,20000.0
2015-01-26 11:55:00,75.82,75.83,75.78,75.79,9600.0,51.6937,51.7005,51.6665,51.6733,9600.0
2015-01-26 12:00:00,75.79,75.83,75.78,75.81,20000.0,51.6733,51.7005,51.6665,51.6869,20000.0
2015-01-26 12:05:00,75.81,75.9,75.79,75.81,33600.0,51.6869,51.7483,51.6733,51.6869,33600.0
2015-01-26 12:10:00,75.85,75.85,75.77,75.79,52500.0,51.7142,51.7142,51.6596,51.6733,52500.0
2015-01-26 12:15:00,75.79,75.81,75.73,75.73,16600.0,51.6733,51.6869,51.6324,51.6324,16600.0
2015-01-26 12:20:00,75.73,75.75,75.64,75.64,12700.0,51.6324,51.646,51.571,51.571,12700.0
2015-01-26 12:25:00,75.64,75.68,75.63,75.64,14500.0,51.571,51.5983,51.5642,51.571,14500.0
2015-01-26 12:30:00,75.65,75.66,75.48,75.48,24800.0,51.5778,51.5846,51.4619,51.4619,24800.0
2015-01-26 12:35:00,75.49,75.52,75.47,75.47,12800.0,51.4687,51.4892,51.4551,51.4551,12800.0
2015-01-26 12:40:00,75.45,75.46,75.43,75.44,14900.0,51.4415,51.4483,51.4278,51.4346,14900.0
2015-01-26 12:45:00,75.44,75.45,75.43,75.45,10700.0,51.4346,51.4415,51.4278,51.4415,10700.0
2015-01-26 12:50:00,75.45,75.51,75.44,75.5,10100.0,51.4415,51.4824,51.4346,51.4756,10100.0
2015-01-26 12:55:00,75.5,75.52,75.48,75.5,8400.0,51.4756,51.4892,51.4619,51.4756,8400.0
2015-01-26 13:00:00,75.49,75.51,75.45,75.47,6800.0,51.4687,51.4824,51.4415,51.4551,6800.0
2015-01-26 13:05:00,75.48,75.48,75.43,75.45,17600.0,51.4619,51.4619,51.4278,51.4415,17600.0
2015-01-26 13:10:00,75.46,75.49,75.43,75.44,14300.0,51.4483,51.4687,51.4278,51.4346,14300.0
2015-01-26 13:15:00,75.44,75.57,75.44,75.51,20500.0,51.4346,51.5233,51.4346,51.4824,20500.0
2015-01-26 13:20:00,75.52,75.52,75.47,75.48,17700.0,51.4892,51.4892,51.4551,51.4619,17700.0
2015-01-26 13:25:00,75.48,75.51,75.47,75.48,16100.0,51.4619,51.4824,51.4551,51.4619,16100.0
2015-01-26 13:30:00,75.49,75.58,75.48,75.56,30700.0,51.4687,51.5301,51.4619,51.5165,30700.0
2015-01-26 13:35:00,75.55,75.58,75.52,75.54,33100.0,51.5096,51.5301,51.4892,51.5028,33100.0
2015-01-26 13:40:00,75.55,75.56,75.53,75.55,9200.0,51.5096,51.5165,51.496,51.5096,9200.0
2015-01-26 13:45:00,75.56,75.73,75.52,75.69,30000.0,51.5165,51.6324,51.4892,51.6051,30000.0
2015-01-26 13:50:00,75.69,75.7,75.66,75.67,16200.0,51.6051,51.6119,51.5846,51.5915,16200.0
2015-01-26 13:55:00,75.67,75.69,75.65,75.65,12400.0,51.5915,51.6051,51.5778,51.5778,12400.0
2015-01-26 14:00:00,75.66,75.67,75.6,75.6,20000.0,51.5846,51.5915,51.5437,51.5437,20000.0
2015-01-26 14:05:00,75.6,75.61,75.55,75.55,13200.0,51.5437,51.5505,51.5096,51.5096,13200.0
2015-01-26 14:10:00,75.55,75.55,75.53,75.55,39500.0,51.5096,51.5096,51.496,51.5096,39500.0
2015-01-26 14:15:00,75.55,75.61,75.54,75.59,17000.0,51.5096,51.5505,51.5028,51.5369,17000.0
2015-01-26 14:20:00,75.58,75.58,75.54,75.55,13200.0,51.5301,51.5301,51.5028,51.5096,13200.0
2015-01-26 14:25:00,75.55,75.59,75.54,75.56,31800.0,51.5096,51.5369,51.5028,51.5165,31800.0
2015-01-26 14:30:00,75.56,75.59,75.55,75.59,14700.0,51.5165,51.5369,51.5096,51.5369,14700.0
2015-01-26 14:35:00,75.59,75.61,75.58,75.61,17700.0,51.5369,51.5505,51.5301,51.5505,17700.0
2015-01-26 14:40:00,75.61,75.66,75.59,75.59,21700.0,51.5505,51.5846,51.5369,51.5369,21700.0
2015-01-26 14:45:00,75.6,75.62,75.55,75.6,27700.0,51.5437,51.5574,51.5096,51.5437,27700.0
2015-01-26 14:50:00,75.6,75.62,75.59,75.61,20700.0,51.5437,51.5574,51.5369,51.5505,20700.0
2015-01-26 14:55:00,75.62,75.63,75.58,75.59,17200.0,51.5574,51.5642,51.5301,51.5369,17200.0
2015-01-26 15:00:00,75.59,75.61,75.58,75.6,26700.0,51.5369,51.5505,51.5301,51.5437,26700.0
2015-01-26 15:05:00,75.61,75.67,75.6,75.67,24800.0,51.5505,51.5915,51.5437,51.5915,24800.0
2015-01-26 15:10:00,75.66,75.7,75.64,75.65,28000.0,51.5846,51.6119,51.571,51.5778,28000.0
2015-01-26 15:15:00,75.65,75.67,75.6,75.65,46200.0,51.5778,51.5915,51.5437,51.5778,46200.0
2015-01-26 15:20:00,75.65,75.67,75.64,75.65,26000.0,51.5778,51.5915,51.571,51.5778,26000.0
2015-01-26 15:25:00,75.65,75.66,75.64,75.65,40200.0,51.5778,51.5846,51.571,51.5778,40200.0
2015-01-26 15:30:00,75.65,75.68,75.64,75.67,32400.0,51.5778,51.5983,51.571,51.5915,32400.0
2015-01-26 15:35:00,75.67,75.8,75.67,75.75,51400.0,51.5915,51.6801,51.5915,51.646,51400.0
2015-01-26 15:40:00,75.75,75.76,75.74,75.74,70400.0,51.646,51.6528,51.6392,51.6392,70400.0
2015-01-26 15:45:00,75.75,75.77,75.74,75.74,52100.0,51.646,51.6596,51.6392,51.6392,52100.0
2015-01-26 15:50:00,75.75,75.86,75.74,75.85,95300.0,51.646,51.721,51.6392,51.7142,95300.0
2015-01-26 15:55:00,75.86,75.91,75.82,75.83,133600.0,51.721,51.7551,51.6937,51.7005,133600.0
2015-01-27 09:30:00,75.11,75.5,75.05,75.46,64200.0,51.2097,51.4756,51.1687,51.4483,64200.0
2015-01-27 09:35:00,75.4,75.65,75.23,75.49,31700.0,51.4074,51.5778,51.2915,51.4687,31700.0
2015-01-27 09:40:00,75.46,75.52,75.21,75.33,42100.0,51.4483,51.4892,51.2778,51.3596,42100.0
2015-01-27 09:45:00,75.32,75.49,75.3,75.45,29400.0,51.3528,51.4687,51.3392,51.4415,29400.0
2015-01-27 09:50:00,75.46,75.56,75.42,75.52,26800.0,51.4483,51.5165,51.421,51.4892,26800.0
2015-01-27 09:55:00,75.53,75.53,75.41,75.53,17600.0,51.496,51.496,51.4142,51.496,17600.0
2015-01-27 10:00:00,75.51,75.74,75.44,75.7,42000.0,51.4824,51.6392,51.4346,51.6119,42000.0
2015-01-27 10:05:00,75.68,75.71,75.59,75.64,37900.0,51.5983,51.6187,51.5369,51.571,37900.0
2015-01-27 10:10:00,75.66,75.69,75.55,75.62,27900.0,51.5846,51.6051,51.5096,51.5574,27900.0
2015-01-27 10:15:00,75.6,75.77,75.59,75.77,12400.0,51.5437,51.6596,51.5369,51.6596,12400.0
2015-01-27 10:20:00,75.76,75.82,75.59,75.62,29000.0,51.6528,51.6937,51.5369,51.5574,29000.0
2015-01-27 10:25:00,75.61,75.64,75.42,75.53,78300.0,51.5505,51.571,51.421,51.496,78300.0
2015-01-27 10:30:00,75.44,75.44,75.26,75.28,23700.0,51.4346,51.4346,51.3119,51.3256,23700.0
2015-01-27 10:35:00,75.28,75.28,75.13,75.18,24900.0,51.3256,51.3256,51.2233,51.2574,24900.0
2015-01-27 10:40:00,75.2,75.22,74.96,74.96,33700.0,51.271,51.2846,51.1074,51.1074,33700.0
2015-01-27 10:45:00,74.96,74.99,74.85,74.9,90600.0,51.1074,51.1278,51.0324,51.0665,90600.0
2015-01-27 10:50:00,74.89,75.04,74.89,75.01,26000.0,51.0597,51.1619,51.0597,51.1415,26000.0
2015-01-27 10:55:00,75.02,75.03,74.95,75.0,32100.0,51.1483,51.1551,51.1006,51.1347,32100.0
2015-01-27 11:00:00,74.98,75.02,74.97,75.0,35400.0,51.121,51.1483,51.1142,51.1347,35400.0
2015-01-27 11:05:00,75.0,75.04,74.99,75.01,29900.0,51.1347,51.1619,51.1278,51.1415,29900.0
2015-01-27 11:10:00,75.01,75.09,75.01,75.06,41700.0,51.1415,51.196,51.1415,51.1756,41700.0
2015-01-27 11:15:00,75.06,75.18,75.05,75.1,22000.0,51.1756,51.2574,51.1687,51.2028,22000.0
2015-01-27 11:20:00,75.11,75.12,75.0,75.02,29000.0,51.2097,51.2165,51.1347,51.1483,29000.0
2015-01-27 11:25:00,75.02,75.07,74.93,75.07,28800.0,51.1483,51.1824,51.0869,51.1824,28800.0
2015-01-27 11:30:00,75.06,75.14,75.02,75.03,19500.0,51.1756,51.2301,51.1483,51.1551,19500.0
2015-01-27 11:35:00,75.01,75.01,74.92,74.95,24300.0,51.1415,51.1415,51.0801,51.1006,24300.0
2015-01-27 11:40:00,74.99,74.99,74.93,74.95,15100.0,51.1278,51.1278,51.0869,51.1006,15100.0
2015-01-27 11:45:00,74.95,75.0,74.95,74.98,30300.0,51.1006,51.1347,51.1006,51.121,30300.0
2015-01-27 11:50:00,74.98,75.0,74.94,74.95,42000.0,51.121,51.1347,51.0937,51.1006,42000.0
2015-01-27 11:55:00,74.94,75.0,74.87,74.87,15800.0,51.0937,51.1347,51.046,51.046,15800.0
2015-01-27 12:00:00,74.87,74.89,74.82,74.84,32600.0,51.046,51.0597,51.0119,51.0256,32600.0
2015-01-27 12:05:00,74.82,74.85,74.8,74.82,24700.0,51.0119,51.0324,50.9983,51.0119,24700.0
2015-01-27 12:10:00,74.83,74.87,74.81,74.84,12400.0,51.0187,51.046,51.0051,51.0256,12400.0
2015-01-27 12:15:00,74.84,74.86,74.79,74.84,23300.0,51.0256,51.0392,50.9915,51.0256,23300.0
2015-01-27 12:20:00,74.83,74.87,74.79,74.79,22500.0,51.0187,51.046,50.9915,50.9915,22500.0
2015-01-27 12:25:00,74.82,74.94,74.81,74.91,21200.0,51.0119,51.0937,51.0051,51.0733,21200.0
2015-01-27 12:30:00,74.93,74.99,74.89,74.93,17900.0,51.0869,51.1278,51.0597,51.0869,17900.0
2015-01-27 12:35:00,74.91,74.95,74.88,74.95,16500.0,51.0733,51.1006,51.0528,51.1006,16500.0
2015-01-27 12:40:00,74.94,74.98,74.93,74.97,13500.0,51.0937,51.121,51.0869,51.1142,13500.0
2015-01-27 12:45:00,74.97,74.98,74.93,74.93,14100.0,51.1142,51.121,51.0869,51.0869,14100.0
2015-01-27 12:50:00,74.94,74.95,74.91,74.93,18100.0,51.0937,51.1006,51.0733,51.0869,18100.0
2015-01-27 12:55:00,74.92,75.0,74.92,75.0,22300.0,51.0801,51.1347,51.0801,51.1347,22300.0
2015-01-27 13:00:00,75.0,75.0,74.88,74.89,39100.0,51.1347,51.1347,51.0528,51.0597,39100.0
2015-01-27 13:05:00,74.9,74.92,74.87,74.92,13100.0,51.0665,51.0801,51.046,51.0801,13100.0
2015-01-27 13:10:00,74.92,74.99,74.9,74.99,13100.0,51.0801,51.1278,51.0665,51.1278,13100.0
2015-01-27 13:15:00,74.99,75.15,74.99,75.13,30800.0,51.1278,51.2369,51.1278,51.2233,30800.0
2015-01-27 13:20:00,75.13,75.16,75.09,75.16,20900.0,51.2233,51.2437,51.196,51.2437,20900.0
2015-01-27 13:25:00,75.17,75.21,75.15,75.19,10000.0,51.2506,51.2778,51.2369,51.2642,10000.0
2015-01-27 13:30:00,75.2,75.22,75.16,75.16,22900.0,51.271,51.2846,51.2437,51.2437,22900.0
2015-01-27 13:35:00,75.17,75.19,75.14,75.17,16700.0,51.2506,51.2642,51.2301,51.2506,16700.0
2015-01-27 13:40:00,75.19,75.2,75.04,75.05,18600.0,51.2642,51.271,51.1619,51.1687,18600.0
2015-01-27 13:45:00,75.04,75.06,75.02,75.06,11600.0,51.1619,51.1756,51.1483,51.1756,11600.0
2015-01-27 13:50:00,75.06,75.15,75.05,75.09,15500.0,51.1756,51.2369,51.1687,51.196,15500.0
2015-01-27 13:55:00,75.1,75.13,75.09,75.1,7600.0,51.2028,51.2233,51.196,51.2028,7600.0
2015-01-27 14:00:00,75.09,75.16,75.08,75.12,15600.0,51.196,51.2437,51.1892,51.2165,15600.0
2015-01-27 14:05:00,75.11,75.19,75.09,75.16,10100.0,51.2097,51.2642,51.196,51.2437,10100.0
2015-01-27 14:10:00,75.16,75.22,75.13,75.2,14500.0,51.2437,51.2846,51.2233,51.271,14500.0
2015-01-27 14:15:00,75.2,75.26,75.15,75.26,20100.0,51.271,51.3119,51.2369,51.3119,20100.0
2015-01-27 14:20:00,75.26,75.28,75.21,75.21,30900.0,51.3119,51.3256,51.2778,51.2778,30900.0
2015-01-27 14:25:00,75.22,75.31,75.2,75.3,35600.0,51.2846,51.346,51.271,51.3392,35600.0
2015-01-27 14:30:00,75.3,75.35,75.27,75.29,19700.0,51.3392,51.3733,51.3187,51.3324,19700.0
2015-01-27 14:35:00,75.27,75.32,75.23,75.32,15900.0,51.3187,51.3528,51.2915,51.3528,15900.0
2015-01-27 14:40:00,75.31,75.34,75.23,75.26,16600.0,51.346,51.3665,51.2915,51.3119,16600.0
2015-01-27 14:45:00,75.26,75.29,75.21,75.25,14100.0,51.3119,51.3324,51.2778,51.3051,14100.0
2015-01-27 14:50:00,75.25,75.25,75.1,75.13,37700.0,51.3051,51.3051,51.2028,51.2233,37700.0
2015-01-27 14:55:00,75.12,75.14,75.03,75.04,23700.0,51.2165,51.2301,51.1551,51.1619,23700.0
2015-01-27 15:00:00,75.05,75.11,75.04,75.09,20200.0,51.1687,51.2097,51.1619,51.196,20200.0
2015-01-27 15:05:00,75.09,75.15,75.04,75.14,20900.0,51.196,51.2369,51.1619,51.2301,20900.0
2015-01-27 15:10:00,75.14,75.18,75.13,75.14,20900.0,51.2301,51.2574,51.2233,51.2301,20900.0
2015-01-27 15:15:00,75.13,75.15,75.08,75.09,21200.0,51.2233,51.2369,51.1892,51.196,21200.0
2015-01-27 15:20:00,75.09,75.1,75.02,75.04,22400.0,51.196,51.2028,51.1483,51.1619,22400.0
2015-01-27 15:25:00,75.03,75.05,74.92,74.92,43900.0,51.1551,51.1687,51.0801,51.0801,43900.0
2015-01-27 15:30:00,74.92,75.03,74.89,75.03,47600.0,51.0801,51.1551,51.0597,51.1551,47600.0
2015-01-27 15:35:00,75.02,75.03,74.89,74.95,40500.0,51.1483,51.1551,51.0597,51.1006,40500.0
2015-01-27 15:40:00,74.95,75.08,74.94,75.06,57700.0,51.1006,51.1892,51.0937,51.1756,57700.0
2015-01-27 15:45:00,75.07,75.07,75.03,75.04,47400.0,51.1824,51.1824,51.1551,51.1619,47400.0
2015-01-27 15:50:00,75.04,75.1,74.94,74.99,155800.0,51.1619,51.2028,51.0937,51.1278,155800.0
2015-01-27 15:55:00,74.98,74.99,74.85,74.91,149000.0,51.121,51.1278,51.0324,51.0733,149000.0
2015-01-28 09:30:00,75.55,75.55,74.97,75.11,64400.0,51.5096,51.5096,51.1142,51.2097,64400.0
2015-01-28 09:35:00,75.12,75.25,74.81,74.95,62700.0,51.2165,51.3051,51.0051,51.1006,62700.0
2015-01-28 09:40:00,74.84,75.13,74.69,74.72,68000.0,51.0256,51.2233,50.9233,50.9438,68000.0
2015-01-28 09:45:00,74.86,75.02,74.75,75.02,26800.0,51.0392,51.1483,50.9642,51.1483,26800.0
2015-01-28 09:50:00,75.02,75.07,74.89,74.92,29000.0,51.1483,51.1824,51.0597,51.0801,29000.0
2015-01-28 09:55:00,74.91,75.02,74.85,74.86,42300.0,51.0733,51.1483,51.0324,51.0392,42300.0
2015-01-28 10:00:00,74.86,74.95,74.74,74.74,29100.0,51.0392,51.1006,50.9574,50.9574,29100.0
2015-01-28 10:05:00,74.73,74.87,74.73,74.75,28500.0,50.9506,51.046,50.9506,50.9642,28500.0
2015-01-28 10:10:00,74.76,74.85,74.69,74.69,18100.0,50.971,51.0324,50.9233,50.9233,18100.0
2015-01-28 10:15:00,74.67,74.68,74.54,74.54,19400.0,50.9097,50.9165,50.821,50.821,19400.0
2015-01-28 10:20:00,74.55,74.79,74.55,74.77,15200.0,50.8278,50.9915,50.8278,50.9778,15200.0
2015-01-28 10:25:00,74.77,74.79,74.7,74.7,16800.0,50.9778,50.9915,50.9301,50.9301,16800.0
2015-01-28 10:30:00,74.72,74.74,74.58,74.61,25200.0,50.9438,50.9574,50.8483,50.8688,25200.0
2015-01-28 10:35:00,74.6,74.63,74.54,74.56,24400.0,50.8619,50.8824,50.821,50.8347,24400.0
2015-01-28 10:40:00,74.55,74.59,74.41,74.44,30000.0,50.8278,50.8551,50.7324,50.7528,30000.0
2015-01-28 10:45:00,74.43,74.45,74.28,74.31,46900.0,50.746,50.7597,50.6438,50.6642,46900.0
2015-01-28 10:50:00,74.31,74.36,74.23,74.32,34800.0,50.6642,50.6983,50.6097,50.671,34800.0
2015-01-28 10:55:00,74.32,74.32,74.18,74.2,27200.0,50.671,50.671,50.5756,50.5892,27200.0
2015-01-28 11:00:00,74.2,74.22,74.1,74.11,43900.0,50.5892,50.6029,50.521,50.5279,43900.0
2015-01-28 11:05:00,74.11,74.44,74.09,74.44,73200.0,50.5279,50.7528,50.5142,50.7528,73200.0
2015-01-28 11:10:00,74.42,74.44,74.23,74.23,22400.0,50.7392,50.7528,50.6097,50.6097,22400.0
2015-01-28 11:15:00,74.22,74.22,74.12,74.16,22600.0,50.6029,50.6029,50.5347,50.5619,22600.0
2015-01-28 11:20:00,74.15,74.22,74.1,74.16,51800.0,50.5551,50.6029,50.521,50.5619,51800.0
2015-01-28 11:25:00,74.18,74.22,74.16,74.2,69800.0,50.5756,50.6029,50.5619,50.5892,69800.0
2015-01-28 11:30:00,74.2,74.22,74.17,74.19,33600.0,50.5892,50.6029,50.5688,50.5824,33600.0
2015-01-28 11:35:00,74.2,74.26,74.19,74.22,33900.0,50.5892,50.6301,50.5824,50.6029,33900.0
2015-01-28 11:40:00,74.22,74.24,74.15,74.23,21200.0,50.6029,50.6165,50.5551,50.6097,21200.0
2015-01-28 11:45:00,74.23,74.5,74.23,74.49,30100.0,50.6097,50.7938,50.6097,50.7869,30100.0
2015-01-28 11:50:00,74.49,74.49,74.35,74.36,20000.0,50.7869,50.7869,50.6915,50.6983,20000.0
2015-01-28 11:55:00,74.35,74.39,74.31,74.38,27800.0,50.6915,50.7188,50.6642,50.7119,27800.0
2015-01-28 12:00:00,74.39,74.49,74.36,74.47,35900.0,50.7188,50.7869,50.6983,50.7733,35900.0
2015-01-28 12:05:00,74.47,74.49,74.44,74.48,13000.0,50.7733,50.7869,50.7528,50.7801,13000.0
2015-01-28 12:10:00,74.48,74.49,74.37,74.37,17200.0,50.7801,50.7869,50.7051,50.7051,17200.0
2015-01-28 12:15:00,74.38,74.46,74.37,74.45,26100.0,50.7119,50.7665,50.7051,50.7597,26100.0
2015-01-28 12:20:00,74.45,74.46,74.39,74.41,23600.0,50.7597,50.7665,50.7188,50.7324,23600.0
2015-01-28 12:25:00,74.41,74.45,74.39,74.43,26100.0,50.7324,50.7597,50.7188,50.746,26100.0
2015-01-28 12:30:00,74.44,74.45,74.42,74.45,14100.0,50.7528,50.7597,50.7392,50.7597,14100.0
2015-01-28 12:35:00,74.45,74.45,74.29,74.29,18000.0,50.7597,50.7597,50.6506,50.6506,18000.0
2015-01-28 12:40:00,74.28,74.4,74.28,74.4,13500.0,50.6438,50.7256,50.6438,50.7256,13500.0
2015-01-28 12:45:00,74.4,74.43,74.37,74.39,9800.0,50.7256,50.746,50.7051,50.7188,9800.0
2015-01-28 12:50:00,74.39,74.43,74.35,74.37,16500.0,50.7188,50.746,50.6915,50.7051,16500.0
2015-01-28 12:55:00,74.38,74.45,74.36,74.41,17700.0,50.7119,50.7597,50.6983,50.7324,17700.0
2015-01-28 13:00:00,74.39,74.41,74.25,74.25,15500.0,50.7188,50.7324,50.6233,50.6233,15500.0
2015-01-28 13:05:00,74.25,74.38,74.23,74.33,18200.0,50.6233,50.7119,50.6097,50.6779,18200.0
2015-01-28 13:10:00,74.34,74.35,74.26,74.29,22200.0,50.6847,50.6915,50.6301,50.6506,22200.0
2015-01-28 13:15:00,74.27,74.35,74.25,74.34,27700.0,50.6369,50.6915,50.6233,50.6847,27700.0
2015-01-28 13:20:00,74.33,74.4,74.32,74.38,16400.0,50.6779,50.7256,50.671,50.7119,16400.0
2015-01-28 13:25:00,74.38,74.41,74.26,74.27,22500.0,50.7119,50.7324,50.6301,50.6369,22500.0
2015-01-28 13:30:00,74.29,74.36,74.26,74.32,21700.0,50.6506,50.6983,50.6301,50.671,21700.0
2015-01-28 13:35:00,74.32,74.39,74.29,74.36,24000.0,50.671,50.7188,50.6506,50.6983,24000.0
2015-01-28 13:40:00,74.36,74.37,74.26,74.27,20800.0,50.6983,50.7051,50.6301,50.6369,20800.0
2015-01-28 13:45:00,74.28,74.36,74.27,74.36,33400.0,50.6438,50.6983,50.6369,50.6983,33400.0
2015-01-28 13:50:00,74.37,74.48,74.37,74.4,20700.0,50.7051,50.7801,50.7051,50.7256,20700.0
2015-01-28 13:55:00,74.4,74.4,74.32,74.35,43000.0,50.7256,50.7256,50.671,50.6915,43000.0
2015-01-28 14:00:00,74.39,74.67,74.37,74.55,86000.0,50.7188,50.9097,50.7051,50.8278,86000.0
2015-01-28 14:05:00,74.54,74.58,74.3,74.35,42400.0,50.821,50.8483,50.6574,50.6915,42400.0
2015-01-28 14:10:00,74.33,74.33,74.14,74.25,106600.0,50.6779,50.6779,50.5483,50.6233,106600.0
2015-01-28 14:15:00,74.22,74.24,74.08,74.11,51200.0,50.6029,50.6165,50.5074,50.5279,51200.0
2015-01-28 14:20:00,74.12,74.17,73.99,73.99,71400.0,50.5347,50.5688,50.446,50.446,71400.0
2015-01-28 14:25:00,73.99,74.03,73.85,73.93,100500.0,50.446,50.4733,50.3506,50.4051,100500.0
2015-01-28 14:30:00,73.96,74.01,73.84,74.01,136800.0,50.4256,50.4597,50.3438,50.4597,136800.0
2015-01-28 14:35:00,73.99,74.17,73.99,74.11,39800.0,50.446,50.5688,50.446,50.5279,39800.0
2015-01-28 14:40:00,74.1,74.26,74.02,74.25,27900.0,50.521,50.6301,50.4665,50.6233,27900.0
2015-01-28 14:45:00,74.23,74.31,74.12,74.12,23600.0,50.6097,50.6642,50.5347,50.5347,23600.0
2015-01-28 14:50:00,74.12,74.33,74.07,74.28,23400.0,50.5347,50.6779,50.5006,50.6438,23400.0
2015-01-28 14:55:00,74.27,74.28,74.1,74.14,16600.0,50.6369,50.6438,50.521,50.5483,16600.0
2015-01-28 15:00:00,74.15,74.31,74.14,74.17,20200.0,50.5551,50.6642,50.5483,50.5688,20200.0
2015-01-28 15:05:00,74.17,74.19,74.07,74.12,19100.0,50.5688,50.5824,50.5006,50.5347,19100.0
2015-01-28 15:10:00,74.11,74.18,73.99,74.03,27200.0,50.5279,50.5756,50.446,50.4733,27200.0
2015-01-28 15:15:00,74.02,74.06,73.91,73.91,26300.0,50.4665,50.4938,50.3915,50.3915,26300.0
2015-01-28 15:20:00,73.91,74.01,73.89,73.95,31100.0,50.3915,50.4597,50.3779,50.4188,31100.0
2015-01-28 15:25:00,73.95,74.03,73.87,74.03,62200.0,50.4188,50.4733,50.3642,50.4733,62200.0
2015-01-28 15:30:00,74.03,74.03,73.77,73.78,69600.0,50.4733,50.4733,50.296,50.3029,69600.0
2015-01-28 15:35:00,73.77,73.88,73.73,73.81,88600.0,50.296,50.371,50.2688,50.3233,88600.0
2015-01-28 15:40:00,73.8,73.8,73.62,73.71,143800.0,50.3165,50.3165,50.1938,50.2551,143800.0
2015-01-28 15:45:00,73.71,73.8,73.59,73.78,85500.0,50.2551,50.3165,50.1733,50.3029,85500.0
2015-01-28 15:50:00,73.79,73.88,73.61,73.87,201000.0,50.3097,50.371,50.187,50.3642,201000.0
2015-01-28 15:55:00,73.86,73.96,73.75,73.77,273900.0,50.3574,50.4256,50.2824,50.296,273900.0
2015-01-29 09:30:00,74.4,74.4,73.2,73.97,163600.0,50.7256,50.7256,49.9074,50.4324,163600.0
2015-01-29 09:35:00,73.72,74.21,73.7,73.82,68600.0,50.262,50.596,50.2483,50.3301,68600.0
2015-01-29 09:40:00,73.78,73.8,73.41,73.46,56100.0,50.3029,50.3165,50.0506,50.0847,56100.0
2015-01-29 09:45:00,73.46,73.61,73.39,73.45,53800.0,50.0847,50.187,50.037,50.0779,53800.0
2015-01-29 09:50:00,73.46,73.49,73.17,73.31,89600.0,50.0847,50.1051,49.887,49.9824,89600.0
2015-01-29 09:55:00,73.31,73.4,73.22,73.26,38900.0,49.9824,50.0438,49.9211,49.9483,38900.0
2015-01-29 10:00:00,73.25,73.49,73.16,73.47,41000.0,49.9415,50.1051,49.8801,50.0915,41000.0
2015-01-29 10:05:00,73.49,73.73,73.48,73.52,67800.0,50.1051,50.2688,50.0983,50.1256,67800.0
2015-01-29 10:10:00,73.52,73.83,73.52,73.71,72000.0,50.1256,50.337,50.1256,50.2551,72000.0
2015-01-29 10:15:00,73.71,73.84,73.64,73.78,28400.0,50.2551,50.3438,50.2074,50.3029,28400.0
2015-01-29 10:20:00,73.77,73.85,73.67,73.69,37400.0,50.296,50.3506,50.2279,50.2415,37400.0
2015-01-29 10:25:00,73.69,74.12,73.69,74.11,45700.0,50.2415,50.5347,50.2415,50.5279,45700.0
2015-01-29 10:30:00,74.11,74.12,73.86,73.87,40400.0,50.5279,50.5347,50.3574,50.3642,40400.0
2015-01-29 10:35:00,73.86,73.86,73.69,73.81,38700.0,50.3574,50.3574,50.2415,50.3233,38700.0
2015-01-29 10:40:00,73.8,73.84,73.5,73.65,56000.0,50.3165,50.3438,50.112,50.2142,56000.0
2015-01-29 10:45:00,73.67,73.8,73.58,73.78,33900.0,50.2279,50.3165,50.1665,50.3029,33900.0
2015-01-29 10:50:00,73.8,73.88,73.65,73.72,21200.0,50.3165,50.371,50.2142,50.262,21200.0
2015-01-29 10:55:00,73.72,73.83,73.67,73.8,17500.0,50.262,50.337,50.2279,50.3165,17500.0
2015-01-29 11:00:00,73.79,73.81,73.51,73.51,12100.0,50.3097,50.3233,50.1188,50.1188,12100.0
2015-01-29 11:05:00,73.51,73.57,73.4,73.57,27500.0,50.1188,50.1597,50.0438,50.1597,27500.0
2015-01-29 11:10:00,73.58,73.78,73.57,73.77,19900.0,50.1665,50.3029,50.1597,50.296,19900.0
2015-01-29 11:15:00,73.76,73.9,73.67,73.67,28300.0,50.2892,50.3847,50.2279,50.2279,28300.0
2015-01-29 11:20:00,73.65,73.85,73.65,73.82,21400.0,50.2142,50.3506,50.2142,50.3301,21400.0
2015-01-29 11:25:00,73.82,73.82,73.59,73.72,19800.0,50.3301,50.3301,50.1733,50.262,19800.0
2015-01-29 11:30:00,73.74,73.84,73.72,73.8,18000.0,50.2756,50.3438,50.262,50.3165,18000.0
2015-01-29 11:35:00,73.8,73.81,73.7,73.81,20100.0,50.3165,50.3233,50.2483,50.3233,20100.0
2015-01-29 11:40:00,73.81,73.82,73.69,73.69,18500.0,50.3233,50.3301,50.2415,50.2415,18500.0
2015-01-29 11:45:00,73.67,73.74,73.66,73.71,15600.0,50.2279,50.2756,50.221,50.2551,15600.0
2015-01-29 11:50:00,73.73,73.77,73.67,73.74,32300.0,50.2688,50.296,50.2279,50.2756,32300.0
2015-01-29 11:55:00,73.75,73.76,73.62,73.63,19400.0,50.2824,50.2892,50.1938,50.2006,19400.0
2015-01-29 12:00:00,73.64,73.87,73.64,73.87,29400.0,50.2074,50.3642,50.2074,50.3642,29400.0
2015-01-29 12:05:00,73.86,73.9,73.74,73.78,25000.0,50.3574,50.3847,50.2756,50.3029,25000.0
2015-01-29 12:10:00,73.77,73.9,73.77,73.77,23200.0,50.296,50.3847,50.296,50.296,23200.0
2015-01-29 12:15:00,73.8,73.86,73.77,73.78,16400.0,50.3165,50.3574,50.296,50.3029,16400.0
2015-01-29 12:20:00,73.77,73.83,73.67,73.83,29700.0,50.296,50.337,50.2279,50.337,29700.0
2015-01-29 12:25:00,73.84,73.86,73.75,73.83,18300.0,50.3438,50.3574,50.2824,50.337,18300.0
2015-01-29 12:30:00,73.84,73.92,73.81,73.88,14600.0,50.3438,50.3983,50.3233,50.371,14600.0
2015-01-29 12:35:00,73.87,73.87,73.75,73.77,13000.0,50.3642,50.3642,50.2824,50.296,13000.0
2015-01-29 12:40:00,73.79,73.81,73.71,73.71,16100.0,50.3097,50.3233,50.2551,50.2551,16100.0
2015-01-29 12:45:00,73.7,73.72,73.65,73.72,17300.0,50.2483,50.262,50.2142,50.262,17300.0
2015-01-29 12:50:00,73.72,73.72,73.61,73.64,16600.0,50.262,50.262,50.187,50.2074,16600.0
2015-01-29 12:55:00,73.63,73.77,73.63,73.76,16600.0,50.2006,50.296,50.2006,50.2892,16600.0
2015-01-29 13:00:00,73.75,73.83,73.75,73.8,21400.0,50.2824,50.337,50.2824,50.3165,21400.0
2015-01-29 13:05:00,73.79,73.87,73.72,73.74,31500.0,50.3097,50.3642,50.262,50.2756,31500.0
2015-01-29 13:10:00,73.74,73.87,73.74,73.82,19300.0,50.2756,50.3642,50.2756,50.3301,19300.0
2015-01-29 13:15:00,73.81,74.0,73.8,73.95,17300.0,50.3233,50.4529,50.3165,50.4188,17300.0
2015-01-29 13:20:00,73.95,74.01,73.94,73.98,15400.0,50.4188,50.4597,50.4119,50.4392,15400.0
2015-01-29 13:25:00,73.98,74.05,73.96,74.03,31100.0,50.4392,50.4869,50.4256,50.4733,31100.0
2015-01-29 13:30:00,74.03,74.04,73.99,74.0,14000.0,50.4733,50.4801,50.446,50.4529,14000.0
2015-01-29 13:35:00,74.0,74.12,73.99,74.09,32000.0,50.4529,50.5347,50.446,50.5142,32000.0
2015-01-29 13:40:00,74.08,74.15,74.08,74.14,19300.0,50.5074,50.5551,50.5074,50.5483,19300.0
2015-01-29 13:45:00,74.15,74.21,74.13,74.2,19500.0,50.5551,50.596,50.5415,50.5892,19500.0
2015-01-29 13:50:00,74.21,74.25,74.2,74.21,15400.0,50.596,50.6233,50.5892,50.596,15400.0
2015-01-29 13:55:00,74.22,74.23,74.13,74.13,13300.0,50.6029,50.6097,50.5415,50.5415,13300.0
2015-01-29 14:00:00,74.12,74.16,74.06,74.11,20700.0,50.5347,50.5619,50.4938,50.5279,20700.0
2015-01-29 14:05:00,74.11,74.12,74.05,74.06,15900.0,50.5279,50.5347,50.4869,50.4938,15900.0
2015-01-29 14:10:00,74.04,74.05,73.98,74.02,21600.0,50.4801,50.4869,50.4392,50.4665,21600.0
2015-01-29 14:15:00,74.01,74.07,74.01,74.05,16300.0,50.4597,50.5006,50.4597,50.4869,16300.0
2015-01-29 14:20:00,74.05,74.19,74.05,74.13,20400.0,50.4869,50.5824,50.4869,50.5415,20400.0
2015-01-29 14:25:00,74.14,74.16,74.09,74.15,21100.0,50.5483,50.5619,50.5142,50.5551,21100.0
2015-01-29 14:30:00,74.15,74.2,74.14,74.19,30300.0,50.5551,50.5892,50.5483,50.5824,30300.0
2015-01-29 14:35:00,74.19,74.19,74.09,74.12,21600.0,50.5824,50.5824,50.5142,50.5347,21600.0
2015-01-29 14:40:00,74.13,74.13,74.0,74.01,16000.0,50.5415,50.5415,50.4529,50.4597,16000.0
2015-01-29 14:45:00,74.02,74.04,73.91,73.97,30700.0,50.4665,50.4801,50.3915,50.4324,30700.0
2015-01-29 14:50:00,73.96,73.99,73.92,73.96,14600.0,50.4256,50.446,50.3983,50.4256,14600.0
2015-01-29 14:55:00,73.97,74.02,73.92,74.01,16800.0,50.4324,50.4665,50.3983,50.4597,16800.0
2015-01-29 15:00:00,74.0,74.04,73.97,74.01,33000.0,50.4529,50.4801,50.4324,50.4597,33000.0
2015-01-29 15:05:00,74.01,74.2,74.01,74.2,18500.0,50.4597,50.5892,50.4597,50.5892,18500.0
2015-01-29 15:10:00,74.17,74.3,74.02,74.15,334200.0,50.5688,50.6574,50.4665,50.5551,334200.0
2015-01-29 15:15:00,74.16,74.39,74.15,74.38,233100.0,50.5619,50.7188,50.5551,50.7119,233100.0
2015-01-29 15:20:00,74.4,74.5,74.35,74.48,54000.0,50.7256,50.7938,50.6915,50.7801,54000.0
2015-01-29 15:25:00,74.47,74.5,74.41,74.42,55300.0,50.7733,50.7938,50.7324,50.7392,55300.0
2015-01-29 15:30:00,74.42,74.49,74.39,74.46,54200.0,50.7392,50.7869,50.7188,50.7665,54200.0
2015-01-29 15:35:00,74.46,74.56,74.46,74.55,51200.0,50.7665,50.8347,50.7665,50.8278,51200.0
2015-01-29 15:40:00,74.56,74.58,74.45,74.45,53700.0,50.8347,50.8483,50.7597,50.7597,53700.0
2015-01-29 15:45:00,74.45,74.51,74.42,74.46,79500.0,50.7597,50.8006,50.7392,50.7665,79500.0
2015-01-29 15:50:00,74.47,74.53,74.43,74.49,117900.0,50.7733,50.8142,50.746,50.7869,117900.0
2015-01-29 15:55:00,74.5,74.57,74.46,74.57,173000.0,50.7938,50.8415,50.7665,50.8415,173000.0
2015-01-30 09:30:00,73.52,74.17,73.43,74.17,99200.0,50.1256,50.5688,50.0642,50.5688,99200.0
2015-01-30 09:35:00,74.17,74.17,73.9,73.99,43200.0,50.5688,50.5688,50.3847,50.446,43200.0
2015-01-30 09:40:00,74.01,74.08,73.99,74.02,51800.0,50.4597,50.5074,50.446,50.4665,51800.0
2015-01-30 09:45:00,74.02,74.07,74.01,74.05,55300.0,50.4665,50.5006,50.4597,50.4869,55300.0
2015-01-30 09:50:00,74.04,74.09,73.99,74.0,45600.0,50.4801,50.5142,50.446,50.4529,45600.0
2015-01-30 09:55:00,74.03,74.09,73.99,74.0,61600.0,50.4733,50.5142,50.446,50.4529,61600.0
2015-01-30 10:00:00,74.01,74.08,73.99,74.06,166200.0,50.4597,50.5074,50.446,50.4938,166200.0
2015-01-30 10:05:00,74.06,74.13,73.99,74.02,48000.0,50.4938,50.5415,50.446,50.4665,48000.0
2015-01-30 10:10:00,74.01,74.05,74.01,74.05,42400.0,50.4597,50.4869,50.4597,50.4869,42400.0
2015-01-30 10:15:00,74.05,74.09,74.01,74.03,46100.0,50.4869,50.5142,50.4597,50.4733,46100.0
2015-01-30 10:20:00,74.03,74.08,74.0,74.02,43000.0,50.4733,50.5074,50.4529,50.4665,43000.0
2015-01-30 10:25:00,74.02,74.1,74.01,74.03,60000.0,50.4665,50.521,50.4597,50.4733,60000.0
2015-01-30 10:30:00,74.03,74.07,73.99,74.01,134700.0,50.4733,50.5006,50.446,50.4597,134700.0
2015-01-30 10:35:00,74.01,74.04,74.0,74.03,34700.0,50.4597,50.4801,50.4529,50.4733,34700.0
2015-01-30 10:40:00,74.04,74.06,74.0,74.03,77800.0,50.4801,50.4938,50.4529,50.4733,77800.0
2015-01-30 10:45:00,74.02,74.06,74.0,74.02,56200.0,50.4665,50.4938,50.4529,50.4665,56200.0
2015-01-30 10:50:00,74.01,74.06,74.0,74.01,72600.0,50.4597,50.4938,50.4529,50.4597,72600.0
2015-01-30 10:55:00,74.0,74.07,73.99,74.06,74100.0,50.4529,50.5006,50.446,50.4938,74100.0
2015-01-30 11:00:00,74.07,74.22,74.02,74.19,52700.0,50.5006,50.6029,50.4665,50.5824,52700.0
2015-01-30 11:05:00,74.19,74.19,74.01,74.06,33900.0,50.5824,50.5824,50.4597,50.4938,33900.0
2015-01-30 11:10:00,74.05,74.17,74.01,74.01,43200.0,50.4869,50.5688,50.4597,50.4597,43200.0
2015-01-30 11:15:00,74.01,74.03,73.99,74.03,43500.0,50.4597,50.4733,50.446,50.4733,43500.0
2015-01-30 11:20:00,74.03,74.06,74.0,74.04,29400.0,50.4733,50.4938,50.4529,50.4801,29400.0
2015-01-30 11:25:00,74.03,74.25,74.03,74.21,33400.0,50.4733,50.6233,50.4733,50.596,33400.0
2015-01-30 11:30:00,74.21,74.21,74.01,74.08,37700.0,50.596,50.596,50.4597,50.5074,37700.0
2015-01-30 11:35:00,74.1,74.19,74.03,74.03,28300.0,50.521,50.5824,50.4733,50.4733,28300.0
2015-01-30 11:40:00,74.03,74.06,73.94,74.06,52300.0,50.4733,50.4938,50.4119,50.4938,52300.0
2015-01-30 11:45:00,74.06,74.1,74.02,74.02,18300.0,50.4938,50.521,50.4665,50.4665,18300.0
2015-01-30 11:50:00,74.01,74.04,73.99,74.0,27900.0,50.4597,50.4801,50.446,50.4529,27900.0
2015-01-30 11:55:00,74.01,74.23,74.0,74.22,26800.0,50.4597,50.6097,50.4529,50.6029,26800.0
2015-01-30 12:00:00,74.23,74.39,74.22,74.23,44400.0,50.6097,50.7188,50.6029,50.6097,44400.0
2015-01-30 12:05:00,74.22,74.24,74.17,74.2,16200.0,50.6029,50.6165,50.5688,50.5892,16200.0
2015-01-30 12:10:00,74.21,74.39,74.21,74.37,25200.0,50.596,50.7188,50.596,50.7051,25200.0
2015-01-30 12:15:00,74.38,74.45,74.35,74.41,14900.0,50.7119,50.7597,50.6915,50.7324,14900.0
2015-01-30 12:20:00,74.39,74.44,74.39,74.42,18800.0,50.7188,50.7528,50.7188,50.7392,18800.0
2015-01-30 12:25:00,74.43,74.49,74.41,74.44,16400.0,50.746,50.7869,50.7324,50.7528,16400.0
2015-01-30 12:30:00,74.44,74.45,74.35,74.39,35800.0,50.7528,50.7597,50.6915,50.7188,35800.0
2015-01-30 12:35:00,74.41,74.44,74.38,74.39,16900.0,50.7324,50.7528,50.7119,50.7188,16900.0
2015-01-30 12:40:00,74.38,74.38,74.33,74.33,24800.0,50.7119,50.7119,50.6779,50.6779,24800.0
2015-01-30 12:45:00,74.33,74.35,74.25,74.35,24300.0,50.6779,50.6915,50.6233,50.6915,24300.0
2015-01-30 12:50:00,74.34,74.35,74.24,74.27,30400.0,50.6847,50.6915,50.6165,50.6369,30400.0
2015-01-30 12:55:00,74.26,74.28,74.08,74.11,31700.0,50.6301,50.6438,50.5074,50.5279,31700.0
2015-01-30 13:00:00,74.11,74.3,74.1,74.28,24100.0,50.5279,50.6574,50.521,50.6438,24100.0
2015-01-30 13:05:00,74.27,74.28,74.13,74.14,25800.0,50.6369,50.6438,50.5415,50.5483,25800.0
2015-01-30 13:10:00,74.14,74.15,74.08,74.08,20800.0,50.5483,50.5551,50.5074,50.5074,20800.0
2015-01-30 13:15:00,74.08,74.11,74.02,74.1,33300.0,50.5074,50.5279,50.4665,50.521,33300.0
2015-01-30 13:20:00,74.07,74.23,74.06,74.18,40200.0,50.5006,50.6097,50.4938,50.5756,40200.0
2015-01-30 13:25:00,74.16,74.27,74.14,74.27,14100.0,50.5619,50.6369,50.5483,50.6369,14100.0
2015-01-30 13:30:00,74.27,74.33,74.18,74.33,23800.0,50.6369,50.6779,50.5756,50.6779,23800.0
2015-01-30 13:35:00,74.34,74.34,74.27,74.28,19400.0,50.6847,50.6847,50.6369,50.6438,19400.0
2015-01-30 13:40:00,74.28,74.36,74.23,74.36,31900.0,50.6438,50.6983,50.6097,50.6983,31900.0
2015-01-30 13:45:00,74.37,74.4,74.34,74.39,22600.0,50.7051,50.7256,50.6847,50.7188,22600.0
2015-01-30 13:50:00,74.4,74.41,74.31,74.31,19900.0,50.7256,50.7324,50.6642,50.6642,19900.0
2015-01-30 13:55:00,74.3,74.39,74.2,74.31,33900.0,50.6574,50.7188,50.5892,50.6642,33900.0
2015-01-30 14:00:00,74.32,74.32,74.16,74.27,17500.0,50.671,50.671,50.5619,50.6369,17500.0
2015-01-30 14:05:00,74.27,74.33,74.24,74.29,33800.0,50.6369,50.6779,50.6165,50.6506,33800.0
2015-01-30 14:10:00,74.28,74.28,74.05,74.1,33000.0,50.6438,50.6438,50.4869,50.521,33000.0
2015-01-30 14:15:00,74.09,74.23,74.07,74.23,31600.0,50.5142,50.6097,50.5006,50.6097,31600.0
2015-01-30 14:20:00,74.23,74.36,74.2,74.36,35700.0,50.6097,50.6983,50.5892,50.6983,35700.0
2015-01-30 14:25:00,74.36,74.46,74.35,74.46,25500.0,50.6983,50.7665,50.6915,50.7665,25500.0
2015-01-30 14:30:00,74.46,74.48,74.3,74.32,30600.0,50.7665,50.7801,50.6574,50.671,30600.0
2015-01-30 14:35:00,74.33,74.39,74.23,74.26,25900.0,50.6779,50.7188,50.6097,50.6301,25900.0
2015-01-30 14:40:00,74.26,74.27,74.09,74.1,32800.0,50.6301,50.6369,50.5142,50.521,32800.0
2015-01-30 14:45:00,74.1,74.11,73.98,74.08,54500.0,50.521,50.5279,50.4392,50.5074,54500.0
2015-01-30 14:50:00,74.06,74.1,73.94,74.05,53400.0,50.4938,50.521,50.4119,50.4869,53400.0
2015-01-30 14:55:00,74.04,74.05,73.91,73.95,43500.0,50.4801,50.4869,50.3915,50.4188,43500.0
2015-01-30 15:00:00,73.96,74.04,73.9,73.93,49500.0,50.4256,50.4801,50.3847,50.4051,49500.0
2015-01-30 15:05:00,73.92,74.01,73.8,73.85,62700.0,50.3983,50.4597,50.3165,50.3506,62700.0
2015-01-30 15:10:00,73.86,74.08,73.84,74.0,54300.0,50.3574,50.5074,50.3438,50.4529,54300.0
2015-01-30 15:15:00,73.99,74.0,73.85,73.85,91100.0,50.446,50.4529,50.3506,50.3506,91100.0
2015-01-30 15:20:00,73.85,73.9,73.68,73.81,58300.0,50.3506,50.3847,50.2347,50.3233,58300.0
2015-01-30 15:25:00,73.81,73.97,73.73,73.87,77900.0,50.3233,50.4324,50.2688,50.3642,77900.0
2015-01-30 15:30:00,73.86,73.88,73.66,73.78,69700.0,50.3574,50.371,50.221,50.3029,69700.0
2015-01-30 15:35:00,73.78,73.87,73.72,73.78,82200.0,50.3029,50.3642,50.262,50.3029,82200.0
2015-01-30 15:40:00,73.77,73.77,73.61,73.64,144500.0,50.296,50.296,50.187,50.2074,144500.0
2015-01-30 15:45:00,73.64,73.77,73.46,73.51,131300.0,50.2074,50.296,50.0847,50.1188,131300.0
2015-01-30 15:50:00,73.53,73.63,73.49,73.57,180500.0,50.1324,50.2006,50.1051,50.1597,180500.0
2015-01-30 15:55:00,73.57,73.76,73.53,73.75,613300.0,50.1597,50.2892,50.1324,50.2824,613300.0
2015-02-02 09:30:00,73.06,73.67,73.0,73.46,208600.0,49.812,50.2279,49.7711,50.0847,208600.0
2015-02-02 09:35:00,73.48,73.93,73.46,73.69,27300.0,50.0983,50.4051,50.0847,50.2415,27300.0
2015-02-02 09:40:00,73.69,73.73,73.51,73.64,59600.0,50.2415,50.2688,50.1188,50.2074,59600.0
2015-02-02 09:45:00,73.66,73.69,73.51,73.53,84600.0,50.221,50.2415,50.1188,50.1324,84600.0
2015-02-02 09:50:00,73.55,73.59,73.36,73.56,51800.0,50.146,50.1733,50.0165,50.1529,51800.0
2015-02-02 09:55:00,73.53,73.59,73.49,73.56,36700.0,50.1324,50.1733,50.1051,50.1529,36700.0
2015-02-02 10:00:00,73.55,73.56,73.29,73.34,47000.0,50.146,50.1529,49.9688,50.0029,47000.0
2015-02-02 10:05:00,73.33,73.36,73.03,73.25,125500.0,49.9961,50.0165,49.7915,49.9415,125500.0
2015-02-02 10:10:00,73.24,73.27,73.01,73.19,27100.0,49.9347,49.9551,49.7779,49.9006,27100.0
2015-02-02 10:15:00,73.16,73.26,73.1,73.26,23400.0,49.8801,49.9483,49.8392,49.9483,23400.0
2015-02-02 10:20:00,73.22,73.3,73.21,73.23,30800.0,49.9211,49.9756,49.9142,49.9279,30800.0
2015-02-02 10:25:00,73.23,73.37,73.23,73.32,44200.0,49.9279,50.0233,49.9279,49.9892,44200.0
2015-02-02 10:30:00,73.32,73.47,73.28,73.47,49800.0,49.9892,50.0915,49.962,50.0915,49800.0
2015-02-02 10:35:00,73.49,73.66,73.48,73.62,21500.0,50.1051,50.221,50.0983,50.1938,21500.0
2015-02-02 10:40:00,73.64,73.67,73.47,73.47,29100.0,50.2074,50.2279,50.0915,50.0915,29100.0
2015-02-02 10:45:00,73.47,73.59,73.39,73.59,29900.0,50.0915,50.1733,50.037,50.1733,29900.0
2015-02-02 10:50:00,73.58,74.57,73.56,74.12,228400.0,50.1665,50.8415,50.1529,50.5347,228400.0
2015-02-02 10:55:00,74.06,74.33,73.86,74.26,106200.0,50.4938,50.6779,50.3574,50.6301,106200.0
2015-02-02 11:00:00,74.26,74.44,74.21,74.4,99800.0,50.6301,50.7528,50.596,50.7256,99800.0
2015-02-02 11:05:00,74.42,74.63,74.27,74.63,81700.0,50.7392,50.8824,50.6369,50.8824,81700.0
2015-02-02 11:10:00,74.57,74.74,74.54,74.58,77300.0,50.8415,50.9574,50.821,50.8483,77300.0
2015-02-02 11:15:00,74.56,74.62,74.35,74.4,88400.0,50.8347,50.8756,50.6915,50.7256,88400.0
2015-02-02 11:20:00,74.41,74.44,74.24,74.35,69500.0,50.7324,50.7528,50.6165,50.6915,69500.0
2015-02-02 11:25:00,74.36,74.53,74.35,74.39,45700.0,50.6983,50.8142,50.6915,50.7188,45700.0
2015-02-02 11:30:00,74.44,74.53,74.39,74.53,54200.0,50.7528,50.8142,50.7188,50.8142,54200.0
2015-02-02 11:35:00,74.53,74.72,74.49,74.61,43900.0,50.8142,50.9438,50.7869,50.8688,43900.0
2015-02-02 11:40:00,74.61,74.61,74.43,74.48,22100.0,50.8688,50.8688,50.746,50.7801,22100.0
2015-02-02 11:45:00,74.5,74.57,74.42,74.42,42100.0,50.7938,50.8415,50.7392,50.7392,42100.0
2015-02-02 11:50:00,74.42,74.47,74.35,74.37,16000.0,50.7392,50.7733,50.6915,50.7051,16000.0
2015-02-02 11:55:00,74.37,74.47,74.26,74.38,41600.0,50.7051,50.7733,50.6301,50.7119,41600.0
2015-02-02 12:00:00,74.41,74.45,74.18,74.28,17800.0,50.7324,50.7597,50.5756,50.6438,17800.0
2015-02-02 12:05:00,74.29,74.29,74.11,74.15,16400.0,50.6506,50.6506,50.5279,50.5551,16400.0
2015-02-02 12:10:00,74.14,74.19,74.12,74.14,15400.0,50.5483,50.5824,50.5347,50.5483,15400.0
2015-02-02 12:15:00,74.13,74.29,74.13,74.24,48100.0,50.5415,50.6506,50.5415,50.6165,48100.0
2015-02-02 12:20:00,74.28,74.3,74.06,74.06,16200.0,50.6438,50.6574,50.4938,50.4938,16200.0
2015-02-02 12:25:00,74.08,74.18,74.08,74.16,21600.0,50.5074,50.5756,50.5074,50.5619,21600.0
2015-02-02 12:30:00,74.16,74.18,74.08,74.13,23700.0,50.5619,50.5756,50.5074,50.5415,23700.0
2015-02-02 12:35:00,74.15,74.22,74.14,74.15,21300.0,50.5551,50.6029,50.5483,50.5551,21300.0
2015-02-02 12:40:00,74.15,74.21,74.1,74.2,24700.0,50.5551,50.596,50.521,50.5892,24700.0
2015-02-02 12:45:00,74.16,74.25,74.03,74.06,27800.0,50.5619,50.6233,50.4733,50.4938,27800.0
2015-02-02 12:50:00,74.05,74.15,74.01,74.07,15300.0,50.4869,50.5551,50.4597,50.5006,15300.0
2015-02-02 12:55:00,74.08,74.17,73.96,73.96,18600.0,50.5074,50.5688,50.4256,50.4256,18600.0
2015-02-02 13:00:00,73.98,73.98,73.78,73.85,20600.0,50.4392,50.4392,50.3029,50.3506,20600.0
2015-02-02 13:05:00,73.84,73.91,73.82,73.87,21600.0,50.3438,50.3915,50.3301,50.3642,21600.0
2015-02-02 13:10:00,73.86,73.95,73.85,73.92,15800.0,50.3574,50.4188,50.3506,50.3983,15800.0
2015-02-02 13:15:00,73.91,73.93,73.81,73.86,15600.0,50.3915,50.4051,50.3233,50.3574,15600.0
2015-02-02 13:20:00,73.87,74.04,73.85,73.96,42400.0,50.3642,50.4801,50.3506,50.4256,42400.0
2015-02-02 13:25:00,73.98,74.0,73.84,73.91,15200.0,50.4392,50.4529,50.3438,50.3915,15200.0
2015-02-02 13:30:00,73.9,73.94,73.79,73.82,23300.0,50.3847,50.4119,50.3097,50.3301,23300.0
2015-02-02 13:35:00,73.82,73.84,73.65,73.65,17800.0,50.3301,50.3438,50.2142,50.2142,17800.0
2015-02-02 13:40:00,73.65,73.74,73.56,73.56,19900.0,50.2142,50.2756,50.1529,50.1529,19900.0
2015-02-02 13:45:00,73.58,73.64,73.54,73.58,73500.0,50.1665,50.2074,50.1392,50.1665,73500.0
2015-02-02 13:50:00,73.6,73.72,73.59,73.62,16600.0,50.1801,50.262,50.1733,50.1938,16600.0
2015-02-02 13:55:00,73.62,73.63,73.44,73.52,18300.0,50.1938,50.2006,50.0711,50.1256,18300.0
2015-02-02 14:00:00,73.48,73.57,73.48,73.56,14300.0,50.0983,50.1597,50.0983,50.1529,14300.0
2015-02-02 14:05:00,73.57,73.69,73.53,73.61,10000.0,50.1597,50.2415,50.1324,50.187,10000.0
2015-02-02 14:10:00,73.61,73.63,73.57,73.58,14500.0,50.187,50.2006,50.1597,50.1665,14500.0
2015-02-02 14:15:00,73.61,73.76,73.61,73.75,10500.0,50.187,50.2892,50.187,50.2824,10500.0
2015-02-02 14:20:00,73.77,73.86,73.74,73.83,14900.0,50.296,50.3574,50.2756,50.337,14900.0
2015-02-02 14:25:00,73.82,73.91,73.79,73.88,15800.0,50.3301,50.3915,50.3097,50.371,15800.0
2015-02-02 14:30:00,73.91,74.0,73.83,73.99,23700.0,50.3915,50.4529,50.337,50.446,23700.0
2015-02-02 14:35:00,74.03,74.07,73.95,73.96,30600.0,50.4733,50.5006,50.4188,50.4256,30600.0
2015-02-02 14:40:00,73.96,74.1,73.96,74.04,27500.0,50.4256,50.521,50.4256,50.4801,27500.0
2015-02-02 14:45:00,74.03,74.04,73.84,73.92,43000.0,50.4733,50.4801,50.3438,50.3983,43000.0
2015-02-02 14:50:00,73.92,74.16,73.92,74.1,29400.0,50.3983,50.5619,50.3983,50.521,29400.0
2015-02-02 14:55:00,74.11,74.11,73.89,74.03,30300.0,50.5279,50.5279,50.3779,50.4733,30300.0
2015-02-02 15:00:00,74.0,74.2,74.0,74.16,35400.0,50.4529,50.5892,50.4529,50.5619,35400.0
2015-02-02 15:05:00,74.16,74.23,74.05,74.22,29500.0,50.5619,50.6097,50.4869,50.6029,29500.0
2015-02-02 15:10:00,74.21,74.38,74.18,74.35,52000.0,50.596,50.7119,50.5756,50.6915,52000.0
2015-02-02 15:15:00,74.35,74.47,74.33,74.37,80300.0,50.6915,50.7733,50.6779,50.7051,80300.0
2015-02-02 15:20:00,74.4,74.43,74.34,74.35,30200.0,50.7256,50.746,50.6847,50.6915,30200.0
2015-02-02 15:25:00,74.34,74.42,74.28,74.41,51700.0,50.6847,50.7392,50.6438,50.7324,51700.0
2015-02-02 15:30:00,74.41,74.57,74.39,74.48,77500.0,50.7324,50.8415,50.7188,50.7801,77500.0
2015-02-02 15:35:00,74.47,74.75,74.42,74.75,46600.0,50.7733,50.9642,50.7392,50.9642,46600.0
2015-02-02 15:40:00,74.76,74.98,74.71,74.91,111700.0,50.971,51.121,50.9369,51.0733,111700.0
2015-02-02 15:45:00,74.9,74.98,74.74,74.78,130300.0,51.0665,51.121,50.9574,50.9847,130300.0
2015-02-02 15:50:00,74.78,74.88,74.76,74.83,143200.0,50.9847,51.0528,50.971,51.0187,143200.0
2015-02-02 15:55:00,74.81,74.91,74.75,74.87,123800.0,51.0051,51.0733,50.9642,51.046,123800.0
2015-02-03 09:30:00,75.12,75.24,74.82,75.1,76600.0,51.2165,51.2983,51.0119,51.2028,76600.0
2015-02-03 09:35:00,75.09,75.23,74.78,74.97,20500.0,51.196,51.2915,50.9847,51.1142,20500.0
2015-02-03 09:40:00,75.06,75.1,74.69,74.87,35600.0,51.1756,51.2028,50.9233,51.046,35600.0
2015-02-03 09:45:00,74.81,74.94,74.72,74.85,41400.0,51.0051,51.0937,50.9438,51.0324,41400.0
2015-02-03 09:50:00,74.78,74.87,74.73,74.82,16900.0,50.9847,51.046,50.9506,51.0119,16900.0
2015-02-03 09:55:00,74.84,74.98,74.81,74.92,29200.0,51.0256,51.121,51.0051,51.0801,29200.0
2015-02-03 10:00:00,74.91,75.1,74.67,74.72,110500.0,51.0733,51.2028,50.9097,50.9438,110500.0
2015-02-03 10:05:00,74.7,74.78,74.61,74.62,34500.0,50.9301,50.9847,50.8688,50.8756,34500.0
2015-02-03 10:10:00,74.63,74.7,74.52,74.62,37300.0,50.8824,50.9301,50.8074,50.8756,37300.0
2015-02-03 10:15:00,74.62,74.73,74.51,74.62,36000.0,50.8756,50.9506,50.8006,50.8756,36000.0
2015-02-03 10:20:00,74.62,74.77,74.57,74.7,31700.0,50.8756,50.9778,50.8415,50.9301,31700.0
2015-02-03 10:25:00,74.7,74.84,74.63,74.8,21400.0,50.9301,51.0256,50.8824,50.9983,21400.0
2015-02-03 10:30:00,74.81,74.88,74.72,74.72,26600.0,51.0051,51.0528,50.9438,50.9438,26600.0
2015-02-03 10:35:00,74.75,74.81,74.67,74.75,36700.0,50.9642,51.0051,50.9097,50.9642,36700.0
2015-02-03 10:40:00,74.72,74.79,74.66,74.67,24500.0,50.9438,50.9915,50.9028,50.9097,24500.0
2015-02-03 10:45:00,74.68,74.81,74.61,74.73,19000.0,50.9165,51.0051,50.8688,50.9506,19000.0
2015-02-03 10:50:00,74.72,74.79,74.62,74.78,18500.0,50.9438,50.9915,50.8756,50.9847,18500.0
2015-02-03 10:55:00,74.78,74.79,74.54,74.56,30700.0,50.9847,50.9915,50.821,50.8347,30700.0
2015-02-03 11:00:00,74.55,74.68,74.55,74.61,17800.0,50.8278,50.9165,50.8278,50.8688,17800.0
2015-02-03 11:05:00,74.59,74.81,74.57,74.75,25200.0,50.8551,51.0051,50.8415,50.9642,25200.0
2015-02-03 11:10:00,74.74,74.82,74.67,74.81,37000.0,50.9574,51.0119,50.9097,51.0051,37000.0
2015-02-03 11:15:00,74.81,74.86,74.75,74.81,24500.0,51.0051,51.0392,50.9642,51.0051,24500.0
2015-02-03 11:20:00,74.82,74.86,74.77,74.81,12000.0,51.0119,51.0392,50.9778,51.0051,12000.0
2015-02-03 11:25:00,74.81,74.84,74.74,74.81,28100.0,51.0051,51.0256,50.9574,51.0051,28100.0
2015-02-03 11:30:00,74.81,74.81,74.72,74.76,23300.0,51.0051,51.0051,50.9438,50.971,23300.0
2015-02-03 11:35:00,74.75,74.79,74.67,74.78,21100.0,50.9642,50.9915,50.9097,50.9847,21100.0
2015-02-03 11:40:00,74.78,74.85,74.75,74.85,22000.0,50.9847,51.0324,50.9642,51.0324,22000.0
2015-02-03 11:45:00,74.85,74.85,74.66,74.66,18200.0,51.0324,51.0324,50.9028,50.9028,18200.0
2015-02-03 11:50:00,74.65,74.7,74.59,74.59,45600.0,50.896,50.9301,50.8551,50.8551,45600.0
2015-02-03 11:55:00,74.6,74.61,74.5,74.51,13200.0,50.8619,50.8688,50.7938,50.8006,13200.0
2015-02-03 12:00:00,74.51,74.53,74.43,74.53,16100.0,50.8006,50.8142,50.746,50.8142,16100.0
2015-02-03 12:05:00,74.53,74.56,74.5,74.56,19900.0,50.8142,50.8347,50.7938,50.8347,19900.0
2015-02-03 12:10:00,74.59,74.64,74.55,74.61,12700.0,50.8551,50.8892,50.8278,50.8688,12700.0
2015-02-03 12:15:00,74.6,74.63,74.56,74.58,18100.0,50.8619,50.8824,50.8347,50.8483,18100.0
2015-02-03 12:20:00,74.59,74.61,74.51,74.56,20900.0,50.8551,50.8688,50.8006,50.8347,20900.0
2015-02-03 12:25:00,74.57,74.62,74.55,74.6,14700.0,50.8415,50.8756,50.8278,50.8619,14700.0
2015-02-03 12:30:00,74.59,74.62,74.51,74.53,23200.0,50.8551,50.8756,50.8006,50.8142,23200.0
2015-02-03 12:35:00,74.53,74.54,74.46,74.49,17300.0,50.8142,50.821,50.7665,50.7869,17300.0
2015-02-03 12:40:00,74.5,74.6,74.46,74.59,19900.0,50.7938,50.8619,50.7665,50.8551,19900.0
2015-02-03 12:45:00,74.61,74.67,74.51,74.54,23000.0,50.8688,50.9097,50.8006,50.821,23000.0
2015-02-03 12:50:00,74.55,74.56,74.46,74.51,21700.0,50.8278,50.8347,50.7665,50.8006,21700.0
2015-02-03 12:55:00,74.52,74.6,74.48,74.48,34600.0,50.8074,50.8619,50.7801,50.7801,34600.0
2015-02-03 13:00:00,74.5,74.5,74.4,74.4,17900.0,50.7938,50.7938,50.7256,50.7256,17900.0
2015-02-03 13:05:00,74.41,74.46,74.39,74.43,11200.0,50.7324,50.7665,50.7188,50.746,11200.0
2015-02-03 13:10:00,74.44,74.48,74.31,74.47,51200.0,50.7528,50.7801,50.6642,50.7733,51200.0
2015-02-03 13:15:00,74.47,74.55,74.45,74.55,17900.0,50.7733,50.8278,50.7597,50.8278,17900.0
2015-02-03 13:20:00,74.56,74.68,74.56,74.63,12900.0,50.8347,50.9165,50.8347,50.8824,12900.0
2015-02-03 13:25:00,74.63,74.66,74.57,74.63,22900.0,50.8824,50.9028,50.8415,50.8824,22900.0
2015-02-03 13:30:00,74.63,74.67,74.62,74.64,17700.0,50.8824,50.9097,50.8756,50.8892,17700.0
2015-02-03 13:35:00,74.62,74.66,74.44,74.45,55200.0,50.8756,50.9028,50.7528,50.7597,55200.0
2015-02-03 13:40:00,74.45,74.5,74.35,74.49,72000.0,50.7597,50.7938,50.6915,50.7869,72000.0
2015-02-03 13:45:00,74.49,74.58,74.49,74.56,21600.0,50.7869,50.8483,50.7869,50.8347,21600.0
2015-02-03 13:50:00,74.57,74.63,74.53,74.61,16900.0,50.8415,50.8824,50.8142,50.8688,16900.0
2015-02-03 13:55:00,74.63,74.63,74.56,74.63,24800.0,50.8824,50.8824,50.8347,50.8824,24800.0
2015-02-03 14:00:00,74.63,74.63,74.5,74.51,27400.0,50.8824,50.8824,50.7938,50.8006,27400.0
2015-02-03 14:05:00,74.51,74.54,74.46,74.46,18200.0,50.8006,50.821,50.7665,50.7665,18200.0
2015-02-03 14:10:00,74.48,74.52,74.46,74.5,20400.0,50.7801,50.8074,50.7665,50.7938,20400.0
2015-02-03 14:15:00,74.51,74.54,74.47,74.5,11800.0,50.8006,50.821,50.7733,50.7938,11800.0
2015-02-03 14:20:00,74.51,74.58,74.49,74.53,14800.0,50.8006,50.8483,50.7869,50.8142,14800.0
2015-02-03 14:25:00,74.51,74.57,74.49,74.53,30100.0,50.8006,50.8415,50.7869,50.8142,30100.0
2015-02-03 14:30:00,74.58,74.58,74.5,74.53,13100.0,50.8483,50.8483,50.7938,50.8142,13100.0
2015-02-03 14:35:00,74.54,74.6,74.48,74.58,28000.0,50.821,50.8619,50.7801,50.8483,28000.0
2015-02-03 14:40:00,74.57,74.59,74.55,74.57,14200.0,50.8415,50.8551,50.8278,50.8415,14200.0
2015-02-03 14:45:00,74.54,74.61,74.54,74.57,19200.0,50.821,50.8688,50.821,50.8415,19200.0
2015-02-03 14:50:00,74.58,74.6,74.52,74.58,16100.0,50.8483,50.8619,50.8074,50.8483,16100.0
2015-02-03 14:55:00,74.59,74.66,74.56,74.64,39000.0,50.8551,50.9028,50.8347,50.8892,39000.0
2015-02-03 15:00:00,74.65,74.7,74.59,74.63,66500.0,50.896,50.9301,50.8551,50.8824,66500.0
2015-02-03 15:05:00,74.64,74.66,74.56,74.65,17400.0,50.8892,50.9028,50.8347,50.896,17400.0
2015-02-03 15:10:00,74.64,74.64,74.56,74.62,22000.0,50.8892,50.8892,50.8347,50.8756,22000.0
2015-02-03 15:15:00,74.65,74.67,74.6,74.61,22700.0,50.896,50.9097,50.8619,50.8688,22700.0
2015-02-03 15:20:00,74.62,74.68,74.61,74.68,28000.0,50.8756,50.9165,50.8688,50.9165,28000.0
2015-02-03 15:25:00,74.67,74.69,74.62,74.65,39100.0,50.9097,50.9233,50.8756,50.896,39100.0
2015-02-03 15:30:00,74.65,74.66,74.58,74.58,33400.0,50.896,50.9028,50.8483,50.8483,33400.0
2015-02-03 15:35:00,74.58,74.67,74.58,74.65,29800.0,50.8483,50.9097,50.8483,50.896,29800.0
2015-02-03 15:40:00,74.66,74.76,74.64,74.74,32200.0,50.9028,50.971,50.8892,50.9574,32200.0
2015-02-03 15:45:00,74.73,74.75,74.66,74.68,55900.0,50.9506,50.9642,50.9028,50.9165,55900.0
2015-02-03 15:50:00,74.69,74.81,74.68,74.74,145500.0,50.9233,51.0051,50.9165,50.9574,145500.0
2015-02-03 15:55:00,74.74,74.84,74.71,74.77,143500.0,50.9574,51.0256,50.9369,50.9778,143500.0
2015-02-04 09:30:00,75.25,75.32,74.89,75.13,118200.0,51.3051,51.3528,51.0597,51.2233,118200.0
2015-02-04 09:35:00,75.19,75.32,75.04,75.15,23200.0,51.2642,51.3528,51.1619,51.2369,23200.0
2015-02-04 09:40:00,75.18,75.19,75.01,75.06,20300.0,51.2574,51.2642,51.1415,51.1756,20300.0
2015-02-04 09:45:00,75.05,75.15,74.96,75.1,25300.0,51.1687,51.2369,51.1074,51.2028,25300.0
2015-02-04 09:50:00,75.12,75.2,75.01,75.02,11900.0,51.2165,51.271,51.1415,51.1483,11900.0
2015-02-04 09:55:00,75.06,75.17,75.03,75.17,16100.0,51.1756,51.2506,51.1551,51.2506,16100.0
2015-02-04 10:00:00,75.17,75.42,75.14,75.31,21900.0,51.2506,51.421,51.2301,51.346,21900.0
2015-02-04 10:05:00,75.32,75.35,75.11,75.11,22300.0,51.3528,51.3733,51.2097,51.2097,22300.0
2015-02-04 10:10:00,75.06,75.28,75.04,75.05,37100.0,51.1756,51.3256,51.1619,51.1687,37100.0
2015-02-04 10:15:00,75.07,75.28,75.07,75.28,21900.0,51.1824,51.3256,51.1824,51.3256,21900.0
2015-02-04 10:20:00,75.28,75.28,75.09,75.15,18800.0,51.3256,51.3256,51.196,51.2369,18800.0
2015-02-04 10:25:00,75.21,75.28,75.1,75.16,13600.0,51.2778,51.3256,51.2028,51.2437,13600.0
2015-02-04 10:30:00,75.16,75.29,75.13,75.17,24300.0,51.2437,51.3324,51.2233,51.2506,24300.0
2015-02-04 10:35:00,75.17,75.31,75.1,75.3,19300.0,51.2506,51.346,51.2028,51.3392,19300.0
2015-02-04 10:40:00,75.31,75.48,75.27,75.43,18700.0,51.346,51.4619,51.3187,51.4278,18700.0
2015-02-04 10:45:00,75.4,75.5,75.37,75.49,20900.0,51.4074,51.4756,51.3869,51.4687,20900.0
2015-02-04 10:50:00,75.47,75.48,75.35,75.46,24000.0,51.4551,51.4619,51.3733,51.4483,24000.0
2015-02-04 10:55:00,75.47,75.48,75.27,75.34,17700.0,51.4551,51.4619,51.3187,51.3665,17700.0
2015-02-04 11:00:00,75.31,75.38,75.23,75.34,18900.0,51.346,51.3937,51.2915,51.3665,18900.0
2015-02-04 11:05:00,75.34,75.46,75.34,75.44,17900.0,51.3665,51.4483,51.3665,51.4346,17900.0
2015-02-04 11:10:00,75.44,75.45,75.37,75.44,15500.0,51.4346,51.4415,51.3869,51.4346,15500.0
2015-02-04 11:15:00,75.42,75.44,75.31,75.35,13500.0,51.421,51.4346,51.346,51.3733,13500.0
2015-02-04 11:20:00,75.36,75.46,75.35,75.45,16700.0,51.3801,51.4483,51.3733,51.4415,16700.0
2015-02-04 11:25:00,75.45,75.47,75.36,75.4,16800.0,51.4415,51.4551,51.3801,51.4074,16800.0
2015-02-04 11:30:00,75.4,75.5,75.4,75.5,22500.0,51.4074,51.4756,51.4074,51.4756,22500.0
2015-02-04 11:35:00,75.51,75.54,75.44,75.45,28700.0,51.4824,51.5028,51.4346,51.4415,28700.0
2015-02-04 11:40:00,75.46,75.48,75.39,75.43,15400.0,51.4483,51.4619,51.4006,51.4278,15400.0
2015-02-04 11:45:00,75.42,75.47,75.4,75.46,21100.0,51.421,51.4551,51.4074,51.4483,21100.0
2015-02-04 11:50:00,75.47,75.47,75.39,75.4,12900.0,51.4551,51.4551,51.4006,51.4074,12900.0
2015-02-04 11:55:00,75.41,75.41,75.29,75.39,13900.0,51.4142,51.4142,51.3324,51.4006,13900.0
2015-02-04 12:00:00,75.36,75.39,75.32,75.35,9100.0,51.3801,51.4006,51.3528,51.3733,9100.0
2015-02-04 12:05:00,75.38,75.41,75.28,75.4,23600.0,51.3937,51.4142,51.3256,51.4074,23600.0
2015-02-04 12:10:00,75.39,75.44,75.37,75.4,12500.0,51.4006,51.4346,51.3869,51.4074,12500.0
2015-02-04 12:15:00,75.4,75.47,75.36,75.4,11900.0,51.4074,51.4551,51.3801,51.4074,11900.0
2015-02-04 12:20:00,75.39,75.39,75.31,75.36,11100.0,51.4006,51.4006,51.346,51.3801,11100.0
2015-02-04 12:25:00,75.33,75.41,75.17,75.18,15300.0,51.3596,51.4142,51.2506,51.2574,15300.0
2015-02-04 12:30:00,75.17,75.27,75.17,75.23,16700.0,51.2506,51.3187,51.2506,51.2915,16700.0
2015-02-04 12:35:00,75.22,75.22,75.13,75.15,11000.0,51.2846,51.2846,51.2233,51.2369,11000.0
2015-02-04 12:40:00,75.14,75.14,74.95,75.06,36400.0,51.2301,51.2301,51.1006,51.1756,36400.0
2015-02-04 12:45:00,75.03,75.1,75.0,75.02,14400.0,51.1551,51.2028,51.1347,51.1483,14400.0
2015-02-04 12:50:00,75.04,75.19,75.04,75.13,12600.0,51.1619,51.2642,51.1619,51.2233,12600.0
2015-02-04 12:55:00,75.11,75.14,75.06,75.06,6700.0,51.2097,51.2301,51.1756,51.1756,6700.0
2015-02-04 13:00:00,75.06,75.11,75.02,75.02,9500.0,51.1756,51.2097,51.1483,51.1483,9500.0
2015-02-04 13:05:00,75.03,75.22,75.02,75.2,14400.0,51.1551,51.2846,51.1483,51.271,14400.0
2015-02-04 13:10:00,75.22,75.25,75.1,75.1,11800.0,51.2846,51.3051,51.2028,51.2028,11800.0
2015-02-04 13:15:00,75.11,75.16,75.1,75.14,7200.0,51.2097,51.2437,51.2028,51.2301,7200.0
2015-02-04 13:20:00,75.13,75.13,75.03,75.05,14800.0,51.2233,51.2233,51.1551,51.1687,14800.0
2015-02-04 13:25:00,75.05,75.15,75.05,75.11,12300.0,51.1687,51.2369,51.1687,51.2097,12300.0
2015-02-04 13:30:00,75.11,75.13,75.07,75.12,12400.0,51.2097,51.2233,51.1824,51.2165,12400.0
2015-02-04 13:35:00,75.12,75.12,75.03,75.05,14600.0,51.2165,51.2165,51.1551,51.1687,14600.0
2015-02-04 13:40:00,75.04,75.17,75.04,75.12,16300.0,51.1619,51.2506,51.1619,51.2165,16300.0
2015-02-04 13:45:00,75.12,75.12,75.06,75.06,9400.0,51.2165,51.2165,51.1756,51.1756,9400.0
2015-02-04 13:50:00,75.05,75.05,74.99,75.01,12700.0,51.1687,51.1687,51.1278,51.1415,12700.0
2015-02-04 13:55:00,75.0,75.01,74.89,74.93,20400.0,51.1347,51.1415,51.0597,51.0869,20400.0
2015-02-04 14:00:00,74.94,75.11,74.93,75.1,28500.0,51.0937,51.2097,51.0869,51.2028,28500.0
2015-02-04 14:05:00,75.11,75.11,74.87,74.91,21900.0,51.2097,51.2097,51.046,51.0733,21900.0
2015-02-04 14:10:00,74.92,74.99,74.82,74.82,15800.0,51.0801,51.1278,51.0119,51.0119,15800.0
2015-02-04 14:15:00,74.84,74.85,74.78,74.82,15600.0,51.0256,51.0324,50.9847,51.0119,15600.0
2015-02-04 14:20:00,74.82,74.96,74.82,74.82,14600.0,51.0119,51.1074,51.0119,51.0119,14600.0
2015-02-04 14:25:00,74.82,74.84,74.71,74.73,43000.0,51.0119,51.0256,50.9369,50.9506,43000.0
2015-02-04 14:30:00,74.76,74.8,74.67,74.7,23100.0,50.971,50.9983,50.9097,50.9301,23100.0
2015-02-04 14:35:00,74.74,74.75,74.65,74.66,41000.0,50.9574,50.9642,50.896,50.9028,41000.0
2015-02-04 14:40:00,74.67,74.72,74.61,74.69,41200.0,50.9097,50.9438,50.8688,50.9233,41200.0
2015-02-04 14:45:00,74.69,74.77,74.65,74.71,31200.0,50.9233,50.9778,50.896,50.9369,31200.0
2015-02-04 14:50:00,74.72,74.8,74.64,74.8,30000.0,50.9438,50.9983,50.8892,50.9983,30000.0
2015-02-04 14:55:00,74.8,74.8,74.64,74.64,39300.0,50.9983,50.9983,50.8892,50.8892,39300.0
2015-02-04 15:00:00,74.64,74.65,74.55,74.58,76800.0,50.8892,50.896,50.8278,50.8483,76800.0
2015-02-04 15:05:00,74.57,74.6,74.56,74.6,42000.0,50.8415,50.8619,50.8347,50.8619,42000.0
2015-02-04 15:10:00,74.6,74.77,74.59,74.77,37600.0,50.8619,50.9778,50.8551,50.9778,37600.0
2015-02-04 15:15:00,74.78,74.84,74.77,74.81,31500.0,50.9847,51.0256,50.9778,51.0051,31500.0
2015-02-04 15:20:00,74.81,74.82,74.78,74.79,32300.0,51.0051,51.0119,50.9847,50.9915,32300.0
2015-02-04 15:25:00,74.78,74.84,74.76,74.84,52300.0,50.9847,51.0256,50.971,51.0256,52300.0
2015-02-04 15:30:00,74.85,74.86,74.8,74.84,81000.0,51.0324,51.0392,50.9983,51.0256,81000.0
2015-02-04 15:35:00,74.84,74.86,74.66,74.66,67500.0,51.0256,51.0392,50.9028,50.9028,67500.0
2015-02-04 15:40:00,74.67,74.68,74.42,74.43,96100.0,50.9097,50.9165,50.7392,50.746,96100.0
2015-02-04 15:45:00,74.42,74.43,74.21,74.38,98400.0,50.7392,50.746,50.596,50.7119,98400.0
2015-02-04 15:50:00,74.38,74.76,74.38,74.54,244000.0,50.7119,50.971,50.7119,50.821,244000.0
2015-02-04 15:55:00,74.54,74.71,74.52,74.65,252200.0,50.821,50.9369,50.8074,50.896,252200.0
2015-02-05 09:30:00,74.94,75.1,74.72,74.98,58600.0,51.0937,51.2028,50.9438,51.121,58600.0
2015-02-05 09:35:00,74.99,75.09,74.9,74.91,21700.0,51.1278,51.196,51.0665,51.0733,21700.0
2015-02-05 09:40:00,74.91,74.93,74.68,74.82,29500.0,51.0733,51.0869,50.9165,51.0119,29500.0
2015-02-05 09:45:00,74.81,74.87,74.78,74.85,23900.0,51.0051,51.046,50.9847,51.0324,23900.0
2015-02-05 09:50:00,74.85,74.88,74.68,74.73,24600.0,51.0324,51.0528,50.9165,50.9506,24600.0
2015-02-05 09:55:00,74.72,74.81,74.69,74.74,29500.0,50.9438,51.0051,50.9233,50.9574,29500.0
2015-02-05 10:00:00,74.75,74.76,74.7,74.71,25200.0,50.9642,50.971,50.9301,50.9369,25200.0
2015-02-05 10:05:00,74.72,74.72,74.6,74.64,56400.0,50.9438,50.9438,50.8619,50.8892,56400.0
2015-02-05 10:10:00,74.63,74.68,74.61,74.66,21000.0,50.8824,50.9165,50.8688,50.9028,21000.0
2015-02-05 10:15:00,74.65,74.66,74.59,74.59,24000.0,50.896,50.9028,50.8551,50.8551,24000.0
2015-02-05 10:20:00,74.58,74.59,74.51,74.52,18600.0,50.8483,50.8551,50.8006,50.8074,18600.0
2015-02-05 10:25:00,74.53,74.59,74.52,74.58,18000.0,50.8142,50.8551,50.8074,50.8483,18000.0
2015-02-05 10:30:00,74.57,74.62,74.55,74.57,17100.0,50.8415,50.8756,50.8278,50.8415,17100.0
2015-02-05 10:35:00,74.57,74.61,74.51,74.6,26000.0,50.8415,50.8688,50.8006,50.8619,26000.0
2015-02-05 10:40:00,74.6,74.66,74.59,74.62,17700.0,50.8619,50.9028,50.8551,50.8756,17700.0
2015-02-05 10:45:00,74.62,74.63,74.59,74.63,18500.0,50.8756,50.8824,50.8551,50.8824,18500.0
2015-02-05 10:50:00,74.62,74.64,74.6,74.61,14500.0,50.8756,50.8892,50.8619,50.8688,14500.0
2015-02-05 10:55:00,74.61,74.63,74.59,74.6,17300.0,50.8688,50.8824,50.8551,50.8619,17300.0
2015-02-05 11:00:00,74.62,74.65,74.59,74.61,16100.0,50.8756,50.896,50.8551,50.8688,16100.0
2015-02-05 11:05:00,74.61,74.61,74.5,74.54,15800.0,50.8688,50.8688,50.7938,50.821,15800.0
2015-02-05 11:10:00,74.55,74.55,74.51,74.53,23700.0,50.8278,50.8278,50.8006,50.8142,23700.0
2015-02-05 11:15:00,74.53,74.58,74.49,74.51,16900.0,50.8142,50.8483,50.7869,50.8006,16900.0
2015-02-05 11:20:00,74.5,74.55,74.49,74.52,115400.0,50.7938,50.8278,50.7869,50.8074,115400.0
2015-02-05 11:25:00,74.51,74.52,74.48,74.49,16800.0,50.8006,50.8074,50.7801,50.7869,16800.0
2015-02-05 11:30:00,74.49,74.6,74.49,74.59,29000.0,50.7869,50.8619,50.7869,50.8551,29000.0
2015-02-05 11:35:00,74.6,74.63,74.58,74.6,179000.0,50.8619,50.8824,50.8483,50.8619,179000.0
2015-02-05 11:40:00,74.61,74.61,74.51,74.51,6700.0,50.8688,50.8688,50.8006,50.8006,6700.0
2015-02-05 11:45:00,74.51,74.55,74.48,74.55,18100.0,50.8006,50.8278,50.7801,50.8278,18100.0
2015-02-05 11:50:00,74.55,74.62,74.55,74.61,12300.0,50.8278,50.8756,50.8278,50.8688,12300.0
2015-02-05 11:55:00,74.62,74.72,74.62,74.72,11000.0,50.8756,50.9438,50.8756,50.9438,11000.0
2015-02-05 12:00:00,74.73,74.75,74.66,74.73,12600.0,50.9506,50.9642,50.9028,50.9506,12600.0
2015-02-05 12:05:00,74.73,74.74,74.69,74.73,266700.0,50.9506,50.9574,50.9233,50.9506,266700.0
2015-02-05 12:10:00,74.74,74.77,74.73,74.77,18800.0,50.9574,50.9778,50.9506,50.9778,18800.0
2015-02-05 12:15:00,74.76,74.77,74.6,74.65,25700.0,50.971,50.9778,50.8619,50.896,25700.0
2015-02-05 12:20:00,74.64,74.68,74.61,74.64,8200.0,50.8892,50.9165,50.8688,50.8892,8200.0
2015-02-05 12:25:00,74.61,74.69,74.6,74.67,10100.0,50.8688,50.9233,50.8619,50.9097,10100.0
2015-02-05 12:30:00,74.67,74.69,74.65,74.68,11200.0,50.9097,50.9233,50.896,50.9165,11200.0
2015-02-05 12:35:00,74.68,74.68,74.6,74.65,11300.0,50.9165,50.9165,50.8619,50.896,11300.0
2015-02-05 12:40:00,74.63,74.68,74.62,74.64,13700.0,50.8824,50.9165,50.8756,50.8892,13700.0
2015-02-05 12:45:00,74.65,74.66,74.6,74.64,15800.0,50.896,50.9028,50.8619,50.8892,15800.0
2015-02-05 12:50:00,74.63,74.63,74.53,74.55,10200.0,50.8824,50.8824,50.8142,50.8278,10200.0
2015-02-05 12:55:00,74.55,74.56,74.5,74.54,10900.0,50.8278,50.8347,50.7938,50.821,10900.0
2015-02-05 13:00:00,74.55,74.61,74.54,74.58,12500.0,50.8278,50.8688,50.821,50.8483,12500.0
2015-02-05 13:05:00,74.59,74.64,74.58,74.61,8500.0,50.8551,50.8892,50.8483,50.8688,8500.0
2015-02-05 13:10:00,74.62,74.65,74.61,74.65,6900.0,50.8756,50.896,50.8688,50.896,6900.0
2015-02-05 13:15:00,74.66,74.74,74.66,74.74,6800.0,50.9028,50.9574,50.9028,50.9574,6800.0
2015-02-05 13:20:00,74.75,74.75,74.72,74.73,10500.0,50.9642,50.9642,50.9438,50.9506,10500.0
2015-02-05 13:25:00,74.71,74.71,74.67,74.68,12800.0,50.9369,50.9369,50.9097,50.9165,12800.0
2015-02-05 13:30:00,74.69,74.74,74.68,74.73,8700.0,50.9233,50.9574,50.9165,50.9506,8700.0
2015-02-05 13:35:00,74.73,74.75,74.71,74.75,8200.0,50.9506,50.9642,50.9369,50.9642,8200.0
2015-02-05 13:40:00,74.75,74.77,74.73,74.77,17600.0,50.9642,50.9778,50.9506,50.9778,17600.0
2015-02-05 13:45:00,74.77,74.77,74.73,74.75,15000.0,50.9778,50.9778,50.9506,50.9642,15000.0
2015-02-05 13:50:00,74.76,74.81,74.76,74.79,12500.0,50.971,51.0051,50.971,50.9915,12500.0
2015-02-05 13:55:00,74.78,74.79,74.72,74.75,9500.0,50.9847,50.9915,50.9438,50.9642,9500.0
2015-02-05 14:00:00,74.73,74.73,74.65,74.7,17300.0,50.9506,50.9506,50.896,50.9301,17300.0
2015-02-05 14:05:00,74.7,74.75,74.62,74.71,198100.0,50.9301,50.9642,50.8756,50.9369,198100.0
2015-02-05 14:10:00,74.71,74.77,74.7,74.76,14300.0,50.9369,50.9778,50.9301,50.971,14300.0
2015-02-05 14:15:00,74.75,74.76,74.71,74.73,16200.0,50.9642,50.971,50.9369,50.9506,16200.0
2015-02-05 14:20:00,74.73,74.76,74.72,74.72,7700.0,50.9506,50.971,50.9438,50.9438,7700.0
2015-02-05 14:25:00,74.72,74.73,74.62,74.66,34100.0,50.9438,50.9506,50.8756,50.9028,34100.0
2015-02-05 14:30:00,74.65,74.68,74.63,74.66,11800.0,50.896,50.9165,50.8824,50.9028,11800.0
2015-02-05 14:35:00,74.65,74.68,74.62,74.68,30900.0,50.896,50.9165,50.8756,50.9165,30900.0
2015-02-05 14:40:00,74.67,74.67,74.58,74.59,11800.0,50.9097,50.9097,50.8483,50.8551,11800.0
2015-02-05 14:45:00,74.57,74.62,74.56,74.58,17400.0,50.8415,50.8756,50.8347,50.8483,17400.0
2015-02-05 14:50:00,74.58,74.67,74.55,74.65,17800.0,50.8483,50.9097,50.8278,50.896,17800.0
2015-02-05 14:55:00,74.64,74.65,74.51,74.54,15800.0,50.8892,50.896,50.8006,50.821,15800.0
2015-02-05 15:00:00,74.54,74.61,74.54,74.58,37800.0,50.821,50.8688,50.821,50.8483,37800.0
2015-02-05 15:05:00,74.58,74.62,74.55,74.57,16500.0,50.8483,50.8756,50.8278,50.8415,16500.0
2015-02-05 15:10:00,74.56,74.6,74.53,74.54,53700.0,50.8347,50.8619,50.8142,50.821,53700.0
2015-02-05 15:15:00,74.53,74.57,74.52,74.56,22200.0,50.8142,50.8415,50.8074,50.8347,22200.0
2015-02-05 15:20:00,74.57,74.66,74.57,74.65,23000.0,50.8415,50.9028,50.8415,50.896,23000.0
2015-02-05 15:25:00,74.65,74.72,74.63,74.72,28300.0,50.896,50.9438,50.8824,50.9438,28300.0
2015-02-05 15:30:00,74.72,74.72,74.65,74.7,27600.0,50.9438,50.9438,50.896,50.9301,27600.0
2015-02-05 15:35:00,74.7,74.72,74.64,74.72,31300.0,50.9301,50.9438,50.8892,50.9438,31300.0
2015-02-05 15:40:00,74.72,74.77,74.7,74.73,40500.0,50.9438,50.9778,50.9301,50.9506,40500.0
2015-02-05 15:45:00,74.72,74.73,74.65,74.66,42900.0,50.9438,50.9506,50.896,50.9028,42900.0
2015-02-05 15:50:00,74.67,74.78,74.65,74.76,159300.0,50.9097,50.9847,50.896,50.971,159300.0
2015-02-05 15:55:00,74.75,74.8,74.74,74.79,394500.0,50.9642,50.9983,50.9574,50.9915,394500.0
2015-02-06 09:30:00,74.81,75.09,74.43,74.87,115700.0,51.0051,51.196,50.746,51.046,115700.0
2015-02-06 09:35:00,74.65,75.26,74.64,75.21,80500.0,50.896,51.3119,50.8892,51.2778,80500.0
2015-02-06 09:40:00,75.15,75.49,75.11,75.29,43600.0,51.2369,51.4687,51.2097,51.3324,43600.0
2015-02-06 09:45:00,75.28,75.52,75.2,75.51,65600.0,51.3256,51.4892,51.271,51.4824,65600.0
2015-02-06 09:50:00,75.51,75.84,75.49,75.72,77000.0,51.4824,51.7074,51.4687,51.6255,77000.0
2015-02-06 09:55:00,75.73,75.91,75.69,75.89,80200.0,51.6324,51.7551,51.6051,51.7415,80200.0
2015-02-06 10:00:00,75.89,76.13,75.87,76.12,114100.0,51.7415,51.9051,51.7278,51.8983,114100.0
2015-02-06 10:05:00,76.12,76.35,76.12,76.34,101000.0,51.8983,52.0551,51.8983,52.0483,101000.0
2015-02-06 10:10:00,76.34,76.47,76.34,76.46,66300.0,52.0483,52.1369,52.0483,52.1301,66300.0
2015-02-06 10:15:00,76.47,76.55,76.44,76.48,96200.0,52.1369,52.1914,52.1164,52.1437,96200.0
2015-02-06 10:20:00,76.49,76.53,76.4,76.4,73500.0,52.1505,52.1778,52.0892,52.0892,73500.0
2015-02-06 10:25:00,76.42,76.44,76.25,76.27,48800.0,52.1028,52.1164,51.9869,52.0005,48800.0
2015-02-06 10:30:00,76.26,76.29,76.19,76.22,29000.0,51.9937,52.0142,51.946,51.9664,29000.0
2015-02-06 10:35:00,76.21,76.21,76.11,76.19,32700.0,51.9596,51.9596,51.8914,51.946,32700.0
2015-02-06 10:40:00,76.19,76.36,76.18,76.36,47800.0,51.946,52.0619,51.9392,52.0619,47800.0
2015-02-06 10:45:00,76.36,76.37,76.3,76.31,24400.0,52.0619,52.0687,52.021,52.0278,24400.0
2015-02-06 10:50:00,76.32,76.35,76.25,76.3,34000.0,52.0346,52.0551,51.9869,52.021,34000.0
2015-02-06 10:55:00,76.29,76.33,76.14,76.22,42200.0,52.0142,52.0414,51.9119,51.9664,42200.0
2015-02-06 11:00:00,76.22,76.33,76.22,76.3,45800.0,51.9664,52.0414,51.9664,52.021,45800.0
2015-02-06 11:05:00,76.3,76.43,76.3,76.42,40400.0,52.021,52.1096,52.021,52.1028,40400.0
2015-02-06 11:10:00,76.42,76.54,76.41,76.53,66300.0,52.1028,52.1846,52.096,52.1778,66300.0
2015-02-06 11:15:00,76.53,76.54,76.35,76.35,26400.0,52.1778,52.1846,52.0551,52.0551,26400.0
2015-02-06 11:20:00,76.35,76.42,76.3,76.41,64000.0,52.0551,52.1028,52.021,52.096,64000.0
2015-02-06 11:25:00,76.42,76.75,76.42,76.75,179300.0,52.1028,52.3278,52.1028,52.3278,179300.0
2015-02-06 11:30:00,76.75,76.75,76.61,76.64,60600.0,52.3278,52.3278,52.2323,52.2528,60600.0
2015-02-06 11:35:00,76.64,76.74,76.61,76.61,46400.0,52.2528,52.321,52.2323,52.2323,46400.0
2015-02-06 11:40:00,76.61,76.66,76.6,76.64,22200.0,52.2323,52.2664,52.2255,52.2528,22200.0
2015-02-06 11:45:00,76.65,76.68,76.62,76.66,24500.0,52.2596,52.2801,52.2392,52.2664,24500.0
2015-02-06 11:50:00,76.65,76.68,76.51,76.51,18700.0,52.2596,52.2801,52.1642,52.1642,18700.0
2015-02-06 11:55:00,76.54,76.55,76.35,76.38,41800.0,52.1846,52.1914,52.0551,52.0755,41800.0
2015-02-06 12:00:00,76.39,76.4,76.29,76.32,24900.0,52.0823,52.0892,52.0142,52.0346,24900.0
2015-02-06 12:05:00,76.3,76.33,76.25,76.3,29400.0,52.021,52.0414,51.9869,52.021,29400.0
2015-02-06 12:10:00,76.31,76.44,76.3,76.36,28000.0,52.0278,52.1164,52.021,52.0619,28000.0
2015-02-06 12:15:00,76.34,76.37,76.25,76.35,32100.0,52.0483,52.0687,51.9869,52.0551,32100.0
2015-02-06 12:20:00,76.36,76.43,76.34,76.43,22200.0,52.0619,52.1096,52.0483,52.1096,22200.0
2015-02-06 12:25:00,76.43,76.58,76.4,76.57,63700.0,52.1096,52.2119,52.0892,52.2051,63700.0
2015-02-06 12:30:00,76.56,76.67,76.56,76.63,40200.0,52.1983,52.2733,52.1983,52.246,40200.0
2015-02-06 12:35:00,76.63,76.67,76.63,76.65,30500.0,52.246,52.2733,52.246,52.2596,30500.0
2015-02-06 12:40:00,76.65,76.67,76.48,76.5,33900.0,52.2596,52.2733,52.1437,52.1573,33900.0
2015-02-06 12:45:00,76.47,76.51,76.37,76.45,39900.0,52.1369,52.1642,52.0687,52.1233,39900.0
2015-02-06 12:50:00,76.46,76.46,76.4,76.4,11800.0,52.1301,52.1301,52.0892,52.0892,11800.0
2015-02-06 12:55:00,76.4,76.58,76.38,76.58,27700.0,52.0892,52.2119,52.0755,52.2119,27700.0
2015-02-06 13:00:00,76.58,76.61,76.52,76.52,18000.0,52.2119,52.2323,52.171,52.171,18000.0
2015-02-06 13:05:00,76.51,76.51,76.37,76.48,73600.0,52.1642,52.1642,52.0687,52.1437,73600.0
2015-02-06 13:10:00,76.5,76.51,76.42,76.44,17800.0,52.1573,52.1642,52.1028,52.1164,17800.0
2015-02-06 13:15:00,76.45,76.5,76.34,76.39,16000.0,52.1233,52.1573,52.0483,52.0823,16000.0
2015-02-06 13:20:00,76.38,76.42,76.27,76.29,30200.0,52.0755,52.1028,52.0005,52.0142,30200.0
2015-02-06 13:25:00,76.26,76.26,76.08,76.15,19000.0,51.9937,51.9937,51.871,51.9187,19000.0
2015-02-06 13:30:00,76.15,76.21,76.09,76.21,15500.0,51.9187,51.9596,51.8778,51.9596,15500.0
2015-02-06 13:35:00,76.21,76.21,76.03,76.16,26600.0,51.9596,51.9596,51.8369,51.9255,26600.0
2015-02-06 13:40:00,76.17,76.23,76.11,76.22,22200.0,51.9324,51.9733,51.8914,51.9664,22200.0
2015-02-06 13:45:00,76.23,76.29,76.19,76.26,24900.0,51.9733,52.0142,51.946,51.9937,24900.0
2015-02-06 13:50:00,76.27,76.32,76.26,76.27,14500.0,52.0005,52.0346,51.9937,52.0005,14500.0
2015-02-06 13:55:00,76.26,76.31,76.2,76.2,21300.0,51.9937,52.0278,51.9528,51.9528,21300.0
2015-02-06 14:00:00,76.2,76.32,76.19,76.32,20700.0,51.9528,52.0346,51.946,52.0346,20700.0
2015-02-06 14:05:00,76.34,76.35,76.2,76.24,17700.0,52.0483,52.0551,51.9528,51.9801,17700.0
2015-02-06 14:10:00,76.23,76.38,76.22,76.35,52400.0,51.9733,52.0755,51.9664,52.0551,52400.0
2015-02-06 14:15:00,76.37,76.37,76.27,76.33,18300.0,52.0687,52.0687,52.0005,52.0414,18300.0
2015-02-06 14:20:00,76.34,76.37,76.3,76.37,26200.0,52.0483,52.0687,52.021,52.0687,26200.0
2015-02-06 14:25:00,76.37,76.4,76.34,76.34,24500.0,52.0687,52.0892,52.0483,52.0483,24500.0
2015-02-06 14:30:00,76.35,76.36,76.26,76.34,44600.0,52.0551,52.0619,51.9937,52.0483,44600.0
2015-02-06 14:35:00,76.36,76.43,76.35,76.43,33700.0,52.0619,52.1096,52.0551,52.1096,33700.0
2015-02-06 14:40:00,76.42,76.47,76.41,76.41,28300.0,52.1028,52.1369,52.096,52.096,28300.0
2015-02-06 14:45:00,76.41,76.42,76.25,76.3,48500.0,52.096,52.1028,51.9869,52.021,48500.0
2015-02-06 14:50:00,76.31,76.35,76.25,76.27,42600.0,52.0278,52.0551,51.9869,52.0005,42600.0
2015-02-06 14:55:00,76.26,76.28,76.19,76.22,66600.0,51.9937,52.0074,51.946,51.9664,66600.0
2015-02-06 15:00:00,76.22,76.22,75.96,76.02,112000.0,51.9664,51.9664,51.7892,51.8301,112000.0
2015-02-06 15:05:00,76.02,76.2,76.02,76.14,72800.0,51.8301,51.9528,51.8301,51.9119,72800.0
2015-02-06 15:10:00,76.13,76.16,76.04,76.12,132500.0,51.9051,51.9255,51.8437,51.8983,132500.0
2015-02-06 15:15:00,76.13,76.2,75.99,75.99,64000.0,51.9051,51.9528,51.8096,51.8096,64000.0
2015-02-06 15:20:00,75.98,76.05,75.95,75.96,44800.0,51.8028,51.8505,51.7824,51.7892,44800.0
2015-02-06 15:25:00,75.98,76.05,75.86,75.88,42400.0,51.8028,51.8505,51.721,51.7346,42400.0
2015-02-06 15:30:00,75.89,76.0,75.86,75.99,45400.0,51.7415,51.8164,51.721,51.8096,45400.0
2015-02-06 15:35:00,76.0,76.05,75.91,76.0,78500.0,51.8164,51.8505,51.7551,51.8164,78500.0
2015-02-06 15:40:00,76.0,76.01,75.86,75.86,61200.0,51.8164,51.8233,51.721,51.721,61200.0
2015-02-06 15:45:00,75.87,76.04,75.82,76.03,132100.0,51.7278,51.8437,51.6937,51.8369,132100.0
2015-02-06 15:50:00,76.04,76.15,76.0,76.15,126100.0,51.8437,51.9187,51.8164,51.9187,126100.0
2015-02-06 15:55:00,76.14,76.22,76.07,76.21,141400.0,51.9119,51.9664,51.8642,51.9596,141400.0
2015-02-09 09:30:00,75.64,76.06,75.62,75.97,131200.0,51.571,51.8574,51.5574,51.796,131200.0
2015-02-09 09:35:00,75.98,76.23,75.96,76.08,45200.0,51.8028,51.9733,51.7892,51.871,45200.0
2015-02-09 09:40:00,76.09,76.15,75.94,76.08,57000.0,51.8778,51.9187,51.7755,51.871,57000.0
2015-02-09 09:45:00,76.08,76.11,75.99,76.05,23800.0,51.871,51.8914,51.8096,51.8505,23800.0
2015-02-09 09:50:00,76.07,76.15,76.01,76.08,31600.0,51.8642,51.9187,51.8233,51.871,31600.0
2015-02-09 09:55:00,76.09,76.15,75.98,76.02,25000.0,51.8778,51.9187,51.8028,51.8301,25000.0
2015-02-09 10:00:00,76.03,76.08,75.98,76.06,35900.0,51.8369,51.871,51.8028,51.8574,35900.0
2015-02-09 10:05:00,76.05,76.11,75.97,75.99,34300.0,51.8505,51.8914,51.796,51.8096,34300.0
2015-02-09 10:10:00,75.99,76.11,75.97,75.99,32700.0,51.8096,51.8914,51.796,51.8096,32700.0
2015-02-09 10:15:00,76.0,76.03,75.86,75.86,30300.0,51.8164,51.8369,51.721,51.721,30300.0
2015-02-09 10:20:00,75.85,75.88,75.77,75.79,30900.0,51.7142,51.7346,51.6596,51.6733,30900.0
2015-02-09 10:25:00,75.8,75.82,75.7,75.71,31400.0,51.6801,51.6937,51.6119,51.6187,31400.0
2015-02-09 10:30:00,75.7,75.88,75.7,75.86,30800.0,51.6119,51.7346,51.6119,51.721,30800.0
2015-02-09 10:35:00,75.87,75.92,75.84,75.91,24200.0,51.7278,51.7619,51.7074,51.7551,24200.0
2015-02-09 10:40:00,75.9,75.91,75.84,75.86,31000.0,51.7483,51.7551,51.7074,51.721,31000.0
2015-02-09 10:45:00,75.85,75.89,75.81,75.87,23200.0,51.7142,51.7415,51.6869,51.7278,23200.0
2015-02-09 10:50:00,75.88,75.96,75.85,75.95,30100.0,51.7346,51.7892,51.7142,51.7824,30100.0
2015-02-09 10:55:00,75.94,75.95,75.88,75.88,31000.0,51.7755,51.7824,51.7346,51.7346,31000.0
2015-02-09 11:00:00,75.86,75.91,75.85,75.89,23500.0,51.721,51.7551,51.7142,51.7415,23500.0
2015-02-09 11:05:00,75.89,75.98,75.85,75.98,39400.0,51.7415,51.8028,51.7142,51.8028,39400.0
2015-02-09 11:10:00,75.98,76.04,75.95,76.02,22300.0,51.8028,51.8437,51.7824,51.8301,22300.0
2015-02-09 11:15:00,76.02,76.12,76.01,76.12,29000.0,51.8301,51.8983,51.8233,51.8983,29000.0
2015-02-09 11:20:00,76.12,76.16,76.1,76.16,30600.0,51.8983,51.9255,51.8846,51.9255,30600.0
2015-02-09 11:25:00,76.17,76.19,76.11,76.16,30400.0,51.9324,51.946,51.8914,51.9255,30400.0
2015-02-09 11:30:00,76.16,76.19,76.14,76.15,17300.0,51.9255,51.946,51.9119,51.9187,17300.0
2015-02-09 11:35:00,76.15,76.16,76.05,76.06,29700.0,51.9187,51.9255,51.8505,51.8574,29700.0
2015-02-09 11:40:00,76.05,76.12,76.04,76.11,13200.0,51.8505,51.8983,51.8437,51.8914,13200.0
2015-02-09 11:45:00,76.12,76.23,76.1,76.2,22400.0,51.8983,51.9733,51.8846,51.9528,22400.0
2015-02-09 11:50:00,76.2,76.21,76.14,76.15,21000.0,51.9528,51.9596,51.9119,51.9187,21000.0
2015-02-09 11:55:00,76.14,76.18,76.06,76.06,37400.0,51.9119,51.9392,51.8574,51.8574,37400.0
2015-02-09 12:00:00,76.06,76.1,76.02,76.06,18600.0,51.8574,51.8846,51.8301,51.8574,18600.0
2015-02-09 12:05:00,76.05,76.1,76.02,76.1,14400.0,51.8505,51.8846,51.8301,51.8846,14400.0
2015-02-09 12:10:00,76.08,76.21,76.07,76.1,22500.0,51.871,51.9596,51.8642,51.8846,22500.0
2015-02-09 12:15:00,76.09,76.11,76.05,76.08,14700.0,51.8778,51.8914,51.8505,51.871,14700.0
2015-02-09 12:20:00,76.09,76.24,76.09,76.24,16800.0,51.8778,51.9801,51.8778,51.9801,16800.0
2015-02-09 12:25:00,76.21,76.24,76.21,76.23,20000.0,51.9596,51.9801,51.9596,51.9733,20000.0
2015-02-09 12:30:00,76.24,76.32,76.23,76.31,15800.0,51.9801,52.0346,51.9733,52.0278,15800.0
2015-02-09 12:35:00,76.31,76.37,76.28,76.36,30400.0,52.0278,52.0687,52.0074,52.0619,30400.0
2015-02-09 12:40:00,76.35,76.41,76.33,76.38,29300.0,52.0551,52.096,52.0414,52.0755,29300.0
2015-02-09 12:45:00,76.37,76.37,76.27,76.3,23400.0,52.0687,52.0687,52.0005,52.021,23400.0
2015-02-09 12:50:00,76.31,76.32,76.23,76.25,29000.0,52.0278,52.0346,51.9733,51.9869,29000.0
2015-02-09 12:55:00,76.25,76.28,76.15,76.16,18300.0,51.9869,52.0074,51.9187,51.9255,18300.0
2015-02-09 13:00:00,76.15,76.17,76.13,76.15,19200.0,51.9187,51.9324,51.9051,51.9187,19200.0
2015-02-09 13:05:00,76.15,76.2,76.15,76.2,12100.0,51.9187,51.9528,51.9187,51.9528,12100.0
2015-02-09 13:10:00,76.19,76.25,76.18,76.2,29400.0,51.946,51.9869,51.9392,51.9528,29400.0
2015-02-09 13:15:00,76.21,76.24,76.15,76.15,20300.0,51.9596,51.9801,51.9187,51.9187,20300.0
2015-02-09 13:20:00,76.14,76.21,76.14,76.19,27800.0,51.9119,51.9596,51.9119,51.946,27800.0
2015-02-09 13:25:00,76.2,76.23,76.16,76.2,28400.0,51.9528,51.9733,51.9255,51.9528,28400.0
2015-02-09 13:30:00,76.2,76.25,76.18,76.25,41400.0,51.9528,51.9869,51.9392,51.9869,41400.0
2015-02-09 13:35:00,76.24,76.25,76.16,76.17,16600.0,51.9801,51.9869,51.9255,51.9324,16600.0
2015-02-09 13:40:00,76.17,76.26,76.17,76.21,18000.0,51.9324,51.9937,51.9324,51.9596,18000.0
2015-02-09 13:45:00,76.2,76.22,76.18,76.22,13200.0,51.9528,51.9664,51.9392,51.9664,13200.0
2015-02-09 13:50:00,76.22,76.27,76.17,76.19,25100.0,51.9664,52.0005,51.9324,51.946,25100.0
2015-02-09 13:55:00,76.19,76.23,76.16,76.2,18300.0,51.946,51.9733,51.9255,51.9528,18300.0
2015-02-09 14:00:00,76.19,76.2,76.15,76.17,15000.0,51.946,51.9528,51.9187,51.9324,15000.0
2015-02-09 14:05:00,76.16,76.2,76.1,76.12,20600.0,51.9255,51.9528,51.8846,51.8983,20600.0
2015-02-09 14:10:00,76.12,76.13,76.08,76.08,18000.0,51.8983,51.9051,51.871,51.871,18000.0
2015-02-09 14:15:00,76.07,76.09,76.01,76.03,34200.0,51.8642,51.8778,51.8233,51.8369,34200.0
2015-02-09 14:20:00,76.03,76.15,76.02,76.15,34300.0,51.8369,51.9187,51.8301,51.9187,34300.0
2015-02-09 14:25:00,76.16,76.27,76.14,76.26,20700.0,51.9255,52.0005,51.9119,51.9937,20700.0
2015-02-09 14:30:00,76.25,76.27,76.22,76.26,36200.0,51.9869,52.0005,51.9664,51.9937,36200.0
2015-02-09 14:35:00,76.26,76.28,76.21,76.25,44200.0,51.9937,52.0074,51.9596,51.9869,44200.0
2015-02-09 14:40:00,76.24,76.28,76.22,76.26,20300.0,51.9801,52.0074,51.9664,51.9937,20300.0
2015-02-09 14:45:00,76.27,76.3,76.21,76.26,45700.0,52.0005,52.021,51.9596,51.9937,45700.0
2015-02-09 14:50:00,76.25,76.26,76.15,76.17,34200.0,51.9869,51.9937,51.9187,51.9324,34200.0
2015-02-09 14:55:00,76.17,76.22,76.15,76.17,24700.0,51.9324,51.9664,51.9187,51.9324,24700.0
2015-02-09 15:00:00,76.16,76.17,76.07,76.1,39600.0,51.9255,51.9324,51.8642,51.8846,39600.0
2015-02-09 15:05:00,76.1,76.19,76.04,76.14,47000.0,51.8846,51.946,51.8437,51.9119,47000.0
2015-02-09 15:10:00,76.13,76.22,76.11,76.22,39000.0,51.9051,51.9664,51.8914,51.9664,39000.0
2015-02-09 15:15:00,76.21,76.23,76.11,76.13,46200.0,51.9596,51.9733,51.8914,51.9051,46200.0
2015-02-09 15:20:00,76.13,76.24,76.09,76.2,36700.0,51.9051,51.9801,51.8778,51.9528,36700.0
2015-02-09 15:25:00,76.2,76.34,76.2,76.33,45500.0,51.9528,52.0483,51.9528,52.0414,45500.0
2015-02-09 15:30:00,76.33,76.34,76.21,76.23,51600.0,52.0414,52.0483,51.9596,51.9733,51600.0
2015-02-09 15:35:00,76.25,76.31,76.2,76.26,48300.0,51.9869,52.0278,51.9528,51.9937,48300.0
2015-02-09 15:40:00,76.26,76.33,76.24,76.3,77300.0,51.9937,52.0414,51.9801,52.021,77300.0
2015-02-09 15:45:00,76.3,76.36,76.23,76.32,88400.0,52.021,52.0619,51.9733,52.0346,88400.0
2015-02-09 15:50:00,76.33,76.37,76.29,76.37,119400.0,52.0414,52.0687,52.0142,52.0687,119400.0
2015-02-09 15:55:00,76.35,76.47,76.33,76.4,190500.0,52.0551,52.1369,52.0414,52.0892,190500.0
2015-02-10 09:30:00,76.31,76.73,76.31,76.49,146400.0,52.0278,52.3142,52.0278,52.1505,146400.0
2015-02-10 09:35:00,76.49,76.51,76.23,76.28,31900.0,52.1505,52.1642,51.9733,52.0074,31900.0
2015-02-10 09:40:00,76.28,76.37,76.1,76.13,45500.0,52.0074,52.0687,51.8846,51.9051,45500.0
2015-02-10 09:45:00,76.14,76.18,76.05,76.11,32700.0,51.9119,51.9392,51.8505,51.8914,32700.0
2015-02-10 09:50:00,76.09,76.13,75.87,75.87,100600.0,51.8778,51.9051,51.7278,51.7278,100600.0
2015-02-10 09:55:00,75.89,76.0,75.88,75.93,31100.0,51.7415,51.8164,51.7346,51.7687,31100.0
2015-02-10 10:00:00,75.92,75.93,75.63,75.65,68800.0,51.7619,51.7687,51.5642,51.5778,68800.0
2015-02-10 10:05:00,75.66,75.84,75.63,75.77,37400.0,51.5846,51.7074,51.5642,51.6596,37400.0
2015-02-10 10:10:00,75.79,75.95,75.79,75.9,21400.0,51.6733,51.7824,51.6733,51.7483,21400.0
2015-02-10 10:15:00,75.9,76.04,75.83,75.83,24200.0,51.7483,51.8437,51.7005,51.7005,24200.0
2015-02-10 10:20:00,75.83,75.91,75.83,75.88,28700.0,51.7005,51.7551,51.7005,51.7346,28700.0
2015-02-10 10:25:00,75.87,75.93,75.78,75.87,32900.0,51.7278,51.7687,51.6665,51.7278,32900.0
2015-02-10 10:30:00,75.86,75.86,75.77,75.79,20600.0,51.721,51.721,51.6596,51.6733,20600.0
2015-02-10 10:35:00,75.79,75.82,75.77,75.81,22900.0,51.6733,51.6937,51.6596,51.6869,22900.0
2015-02-10 10:40:00,75.81,75.83,75.78,75.78,20200.0,51.6869,51.7005,51.6665,51.6665,20200.0
2015-02-10 10:45:00,75.78,75.85,75.72,75.83,55300.0,51.6665,51.7142,51.6255,51.7005,55300.0
2015-02-10 10:50:00,75.83,75.87,75.8,75.8,33600.0,51.7005,51.7278,51.6801,51.6801,33600.0
2015-02-10 10:55:00,75.8,75.89,75.79,75.86,13300.0,51.6801,51.7415,51.6733,51.721,13300.0
2015-02-10 11:00:00,75.86,75.87,75.83,75.85,16000.0,51.721,51.7278,51.7005,51.7142,16000.0
2015-02-10 11:05:00,75.84,76.0,75.84,76.0,29400.0,51.7074,51.8164,51.7074,51.8164,29400.0
2015-02-10 11:10:00,76.0,76.2,76.0,76.19,37400.0,51.8164,51.9528,51.8164,51.946,37400.0
2015-02-10 11:15:00,76.17,76.19,76.13,76.14,25800.0,51.9324,51.946,51.9051,51.9119,25800.0
2015-02-10 11:20:00,76.15,76.17,76.08,76.09,39400.0,51.9187,51.9324,51.871,51.8778,39400.0
2015-02-10 11:25:00,76.09,76.1,76.0,76.01,35300.0,51.8778,51.8846,51.8164,51.8233,35300.0
2015-02-10 11:30:00,76.02,76.06,76.0,76.05,26900.0,51.8301,51.8574,51.8164,51.8505,26900.0
2015-02-10 11:35:00,76.06,76.06,76.0,76.03,23800.0,51.8574,51.8574,51.8164,51.8369,23800.0
2015-02-10 11:40:00,76.04,76.05,75.99,75.99,15500.0,51.8437,51.8505,51.8096,51.8096,15500.0
2015-02-10 11:45:00,75.99,76.0,75.93,75.98,27900.0,51.8096,51.8164,51.7687,51.8028,27900.0
2015-02-10 11:50:00,75.98,75.98,75.85,75.94,23700.0,51.8028,51.8028,51.7142,51.7755,23700.0
2015-02-10 11:55:00,75.94,75.94,75.89,75.9,15600.0,51.7755,51.7755,51.7415,51.7483,15600.0
2015-02-10 12:00:00,75.9,75.9,75.78,75.83,28000.0,51.7483,51.7483,51.6665,51.7005,28000.0
2015-02-10 12:05:00,75.82,75.85,75.8,75.83,17300.0,51.6937,51.7142,51.6801,51.7005,17300.0
2015-02-10 12:10:00,75.83,75.98,75.83,75.96,21700.0,51.7005,51.8028,51.7005,51.7892,21700.0
2015-02-10 12:15:00,75.95,76.01,75.93,76.01,28700.0,51.7824,51.8233,51.7687,51.8233,28700.0
2015-02-10 12:20:00,76.01,76.18,76.01,76.17,21000.0,51.8233,51.9392,51.8233,51.9324,21000.0
2015-02-10 12:25:00,76.17,76.17,76.13,76.13,12900.0,51.9324,51.9324,51.9051,51.9051,12900.0
2015-02-10 12:30:00,76.13,76.13,75.98,75.98,32200.0,51.9051,51.9051,51.8028,51.8028,32200.0
2015-02-10 12:35:00,75.98,76.08,75.96,76.08,20700.0,51.8028,51.871,51.7892,51.871,20700.0
2015-02-10 12:40:00,76.09,76.24,76.08,76.24,23100.0,51.8778,51.9801,51.871,51.9801,23100.0
2015-02-10 12:45:00,76.23,76.33,76.21,76.3,36800.0,51.9733,52.0414,51.9596,52.021,36800.0
2015-02-10 12:50:00,76.3,76.3,76.22,76.22,19900.0,52.021,52.021,51.9664,51.9664,19900.0
2015-02-10 12:55:00,76.24,76.31,76.22,76.3,12000.0,51.9801,52.0278,51.9664,52.021,12000.0
2015-02-10 13:00:00,76.31,76.37,76.3,76.34,33400.0,52.0278,52.0687,52.021,52.0483,33400.0
2015-02-10 13:05:00,76.35,76.38,76.34,76.38,14200.0,52.0551,52.0755,52.0483,52.0755,14200.0
2015-02-10 13:10:00,76.38,76.38,76.34,76.37,21600.0,52.0755,52.0755,52.0483,52.0687,21600.0
2015-02-10 13:15:00,76.37,76.39,76.35,76.38,17500.0,52.0687,52.0823,52.0551,52.0755,17500.0
2015-02-10 13:20:00,76.38,76.39,76.34,76.37,32300.0,52.0755,52.0823,52.0483,52.0687,32300.0
2015-02-10 13:25:00,76.38,76.4,76.35,76.35,14100.0,52.0755,52.0892,52.0551,52.0551,14100.0
2015-02-10 13:30:00,76.35,76.37,76.34,76.35,18200.0,52.0551,52.0687,52.0483,52.0551,18200.0
2015-02-10 13:35:00,76.35,76.45,76.35,76.41,31700.0,52.0551,52.1233,52.0551,52.096,31700.0
2015-02-10 13:40:00,76.42,76.43,76.3,76.33,30100.0,52.1028,52.1096,52.021,52.0414,30100.0
2015-02-10 13:45:00,76.33,76.38,76.33,76.34,19100.0,52.0414,52.0755,52.0414,52.0483,19100.0
2015-02-10 13:50:00,76.36,76.39,76.34,76.35,19800.0,52.0619,52.0823,52.0483,52.0551,19800.0
2015-02-10 13:55:00,76.34,76.39,76.34,76.37,17000.0,52.0483,52.0823,52.0483,52.0687,17000.0
2015-02-10 14:00:00,76.36,76.37,76.31,76.37,34700.0,52.0619,52.0687,52.0278,52.0687,34700.0
2015-02-10 14:05:00,76.37,76.41,76.28,76.28,224400.0,52.0687,52.096,52.0074,52.0074,224400.0
2015-02-10 14:10:00,76.29,76.39,76.28,76.35,51000.0,52.0142,52.0823,52.0074,52.0551,51000.0
2015-02-10 14:15:00,76.36,76.36,76.32,76.35,41400.0,52.0619,52.0619,52.0346,52.0551,41400.0
2015-02-10 14:20:00,76.35,76.36,76.28,76.33,30900.0,52.0551,52.0619,52.0074,52.0414,30900.0
2015-02-10 14:25:00,76.34,76.45,76.33,76.44,39500.0,52.0483,52.1233,52.0414,52.1164,39500.0
2015-02-10 14:30:00,76.43,76.45,76.38,76.45,20500.0,52.1096,52.1233,52.0755,52.1233,20500.0
2015-02-10 14:35:00,76.45,76.47,76.43,76.46,31100.0,52.1233,52.1369,52.1096,52.1301,31100.0
2015-02-10 14:40:00,76.44,76.5,76.42,76.44,33700.0,52.1164,52.1573,52.1028,52.1164,33700.0
2015-02-10 14:45:00,76.44,76.45,76.39,76.41,30500.0,52.1164,52.1233,52.0823,52.096,30500.0
2015-02-10 14:50:00,76.4,76.44,76.36,76.38,19700.0,52.0892,52.1164,52.0619,52.0755,19700.0
2015-02-10 14:55:00,76.37,76.47,76.37,76.47,24300.0,52.0687,52.1369,52.0687,52.1369,24300.0
2015-02-10 15:00:00,76.47,76.49,76.41,76.42,28000.0,52.1369,52.1505,52.096,52.1028,28000.0
2015-02-10 15:05:00,76.43,76.46,76.39,76.42,27100.0,52.1096,52.1301,52.0823,52.1028,27100.0
2015-02-10 15:10:00,76.43,76.44,76.36,76.37,21300.0,52.1096,52.1164,52.0619,52.0687,21300.0
2015-02-10 15:15:00,76.38,76.42,76.36,76.42,26800.0,52.0755,52.1028,52.0619,52.1028,26800.0
2015-02-10 15:20:00,76.42,76.44,76.37,76.43,25900.0,52.1028,52.1164,52.0687,52.1096,25900.0
2015-02-10 15:25:00,76.44,76.5,76.39,76.5,28500.0,52.1164,52.1573,52.0823,52.1573,28500.0
2015-02-10 15:30:00,76.49,76.5,76.42,76.46,27200.0,52.1505,52.1573,52.1028,52.1301,27200.0
2015-02-10 15:35:00,76.45,76.52,76.42,76.52,63800.0,52.1233,52.171,52.1028,52.171,63800.0
2015-02-10 15:40:00,76.51,76.6,76.5,76.57,59500.0,52.1642,52.2255,52.1573,52.2051,59500.0
2015-02-10 15:45:00,76.57,76.61,76.53,76.55,50000.0,52.2051,52.2323,52.1778,52.1914,50000.0
2015-02-10 15:50:00,76.56,76.68,76.55,76.66,124100.0,52.1983,52.2801,52.1914,52.2664,124100.0
2015-02-10 15:55:00,76.66,76.69,76.64,76.68,186400.0,52.2664,52.2869,52.2528,52.2801,186400.0
2015-02-11 09:30:00,76.8,77.35,76.71,77.34,151600.0,52.3619,52.7369,52.3005,52.7301,151600.0
2015-02-11 09:35:00,77.34,77.69,77.2,77.62,70900.0,52.7301,52.9687,52.6346,52.921,70900.0
2015-02-11 09:40:00,77.63,77.76,77.54,77.76,53000.0,52.9278,53.0164,52.8664,53.0164,53000.0
2015-02-11 09:45:00,77.75,77.88,77.7,77.85,42500.0,53.0096,53.0982,52.9755,53.0778,42500.0
2015-02-11 09:50:00,77.87,78.13,77.81,77.93,163700.0,53.0914,53.2687,53.0505,53.1323,163700.0
2015-02-11 09:55:00,77.94,77.97,77.84,77.97,51300.0,53.1391,53.1596,53.071,53.1596,51300.0
2015-02-11 10:00:00,77.91,78.06,77.89,78.06,41300.0,53.1187,53.2209,53.105,53.2209,41300.0
2015-02-11 10:05:00,78.05,78.19,77.89,78.19,76500.0,53.2141,53.3096,53.105,53.3096,76500.0
2015-02-11 10:10:00,78.18,78.45,78.12,78.38,91000.0,53.3028,53.4868,53.2619,53.4391,91000.0
2015-02-11 10:15:00,78.38,78.4,78.22,78.27,109500.0,53.4391,53.4528,53.33,53.3641,109500.0
2015-02-11 10:20:00,78.27,78.3,78.21,78.28,289500.0,53.3641,53.3846,53.3232,53.3709,289500.0
2015-02-11 10:25:00,78.28,78.35,78.16,78.34,64500.0,53.3709,53.4187,53.2891,53.4118,64500.0
2015-02-11 10:30:00,78.33,78.36,78.32,78.34,48900.0,53.405,53.4255,53.3982,53.4118,48900.0
2015-02-11 10:35:00,78.33,78.38,78.31,78.38,44900.0,53.405,53.4391,53.3914,53.4391,44900.0
2015-02-11 10:40:00,78.39,78.6,78.39,78.46,160200.0,53.4459,53.5891,53.4459,53.4937,160200.0
2015-02-11 10:45:00,78.47,78.72,78.47,78.72,177000.0,53.5005,53.6709,53.5005,53.6709,177000.0
2015-02-11 10:50:00,78.71,78.94,78.69,78.89,122400.0,53.6641,53.8209,53.6505,53.7868,122400.0
2015-02-11 10:55:00,78.93,78.94,78.72,78.8,46500.0,53.8141,53.8209,53.6709,53.7255,46500.0
2015-02-11 11:00:00,78.81,78.96,78.8,78.96,35800.0,53.7323,53.8346,53.7255,53.8346,35800.0
2015-02-11 11:05:00,78.96,78.98,78.87,78.87,62500.0,53.8346,53.8482,53.7732,53.7732,62500.0
2015-02-11 11:10:00,78.9,79.16,78.9,79.15,121600.0,53.7937,53.9709,53.7937,53.9641,121600.0
2015-02-11 11:15:00,79.16,79.37,79.15,79.37,103400.0,53.9709,54.1141,53.9641,54.1141,103400.0
2015-02-11 11:20:00,79.38,79.79,79.35,79.75,259500.0,54.1209,54.4005,54.1005,54.3732,259500.0
2015-02-11 11:25:00,79.75,79.78,79.2,79.29,103900.0,54.3732,54.3936,53.9982,54.0596,103900.0
2015-02-11 11:30:00,79.29,79.37,79.23,79.29,104500.0,54.0596,54.1141,54.0186,54.0596,104500.0
2015-02-11 11:35:00,79.29,79.43,79.26,79.34,93700.0,54.0596,54.155,54.0391,54.0936,93700.0
2015-02-11 11:40:00,79.34,79.46,79.29,79.36,219600.0,54.0936,54.1755,54.0596,54.1073,219600.0
2015-02-11 11:45:00,79.37,79.4,79.36,79.38,28100.0,54.1141,54.1346,54.1073,54.1209,28100.0
2015-02-11 11:50:00,79.38,79.38,79.3,79.32,54300.0,54.1209,54.1209,54.0664,54.08,54300.0
2015-02-11 11:55:00,79.31,79.53,79.3,79.34,42900.0,54.0732,54.2232,54.0664,54.0936,42900.0
2015-02-11 12:00:00,79.34,79.47,79.24,79.32,80800.0,54.0936,54.1823,54.0255,54.08,80800.0
2015-02-11 12:05:00,79.33,79.37,79.31,79.34,43000.0,54.0868,54.1141,54.0732,54.0936,43000.0
2015-02-11 12:10:00,79.34,79.44,79.3,79.3,75700.0,54.0936,54.1618,54.0664,54.0664,75700.0
2015-02-11 12:15:00,79.3,79.36,79.28,79.33,50700.0,54.0664,54.1073,54.0527,54.0868,50700.0
2015-02-11 12:20:00,79.34,79.44,79.29,79.4,59100.0,54.0936,54.1618,54.0596,54.1346,59100.0
2015-02-11 12:25:00,79.4,79.64,79.39,79.61,56800.0,54.1346,54.2982,54.1277,54.2777,56800.0
2015-02-11 12:30:00,79.6,79.66,79.53,79.59,67700.0,54.2709,54.3118,54.2232,54.2641,67700.0
2015-02-11 12:35:00,79.59,79.85,79.59,79.84,68900.0,54.2641,54.4414,54.2641,54.4345,68900.0
2015-02-11 12:40:00,79.85,79.94,79.83,79.88,190500.0,54.4414,54.5027,54.4277,54.4618,190500.0
2015-02-11 12:45:00,79.88,79.91,79.75,79.8,354300.0,54.4618,54.4823,54.3732,54.4073,354300.0
2015-02-11 12:50:00,79.8,79.91,79.73,79.76,125500.0,54.4073,54.4823,54.3595,54.38,125500.0
2015-02-11 12:55:00,79.77,79.78,79.56,79.63,89000.0,54.3868,54.3936,54.2436,54.2914,89000.0
2015-02-11 13:00:00,79.61,79.63,79.45,79.46,54300.0,54.2777,54.2914,54.1686,54.1755,54300.0
2015-02-11 13:05:00,79.46,79.47,79.37,79.39,39500.0,54.1755,54.1823,54.1141,54.1277,39500.0
2015-02-11 13:10:00,79.39,79.46,79.31,79.46,77100.0,54.1277,54.1755,54.0732,54.1755,77100.0
2015-02-11 13:15:00,79.43,79.53,79.39,79.49,60300.0,54.155,54.2232,54.1277,54.1959,60300.0
2015-02-11 13:20:00,79.47,79.47,79.4,79.4,43900.0,54.1823,54.1823,54.1346,54.1346,43900.0
2015-02-11 13:25:00,79.42,79.58,79.39,79.54,62000.0,54.1482,54.2573,54.1277,54.23,62000.0
2015-02-11 13:30:00,79.51,79.56,79.49,79.53,48300.0,54.2096,54.2436,54.1959,54.2232,48300.0
2015-02-11 13:35:00,79.52,79.55,79.49,79.5,38200.0,54.2164,54.2368,54.1959,54.2027,38200.0
2015-02-11 13:40:00,79.5,79.53,79.47,79.49,52100.0,54.2027,54.2232,54.1823,54.1959,52100.0
2015-02-11 13:45:00,79.49,79.55,79.4,79.47,44200.0,54.1959,54.2368,54.1346,54.1823,44200.0
2015-02-11 13:50:00,79.46,79.54,79.46,79.49,48700.0,54.1755,54.23,54.1755,54.1959,48700.0
2015-02-11 13:55:00,79.49,79.64,79.41,79.56,107500.0,54.1959,54.2982,54.1414,54.2436,107500.0
2015-02-11 14:00:00,79.54,79.65,79.45,79.51,101800.0,54.23,54.305,54.1686,54.2096,101800.0
2015-02-11 14:05:00,79.52,79.52,79.21,79.27,60800.0,54.2164,54.2164,54.005,54.0459,60800.0
2015-02-11 14:10:00,79.27,79.27,79.05,79.08,67800.0,54.0459,54.0459,53.8959,53.9164,67800.0
2015-02-11 14:15:00,79.07,79.17,79.0,79.12,38300.0,53.9096,53.9777,53.8618,53.9436,38300.0
2015-02-11 14:20:00,79.09,79.1,79.04,79.09,25700.0,53.9232,53.93,53.8891,53.9232,25700.0
2015-02-11 14:25:00,79.1,79.11,78.82,78.83,70500.0,53.93,53.9368,53.7391,53.7459,70500.0
2015-02-11 14:30:00,78.85,79.05,78.8,78.95,99900.0,53.7596,53.8959,53.7255,53.8277,99900.0
2015-02-11 14:35:00,78.96,78.98,78.94,78.95,34400.0,53.8346,53.8482,53.8209,53.8277,34400.0
2015-02-11 14:40:00,78.95,79.12,78.95,79.11,74900.0,53.8277,53.9436,53.8277,53.9368,74900.0
2015-02-11 14:45:00,79.12,79.33,79.1,79.33,61200.0,53.9436,54.0868,53.93,54.0868,61200.0
2015-02-11 14:50:00,79.34,79.35,79.15,79.21,55800.0,54.0936,54.1005,53.9641,54.005,55800.0
2015-02-11 14:55:00,79.22,79.26,79.09,79.17,28900.0,54.0118,54.0391,53.9232,53.9777,28900.0
2015-02-11 15:00:00,79.2,79.31,79.19,79.31,36900.0,53.9982,54.0732,53.9914,54.0732,36900.0
2015-02-11 15:05:00,79.31,79.38,79.3,79.35,46900.0,54.0732,54.1209,54.0664,54.1005,46900.0
2015-02-11 15:10:00,79.35,79.43,79.31,79.38,37300.0,54.1005,54.155,54.0732,54.1209,37300.0
2015-02-11 15:15:00,79.38,79.42,79.31,79.33,39100.0,54.1209,54.1482,54.0732,54.0868,39100.0
2015-02-11 15:20:00,79.32,79.44,79.32,79.39,33300.0,54.08,54.1618,54.08,54.1277,33300.0
2015-02-11 15:25:00,79.39,79.54,79.39,79.54,62500.0,54.1277,54.23,54.1277,54.23,62500.0
2015-02-11 15:30:00,79.53,79.54,79.36,79.39,62200.0,54.2232,54.23,54.1073,54.1277,62200.0
2015-02-11 15:35:00,79.37,79.44,79.37,79.44,42600.0,54.1141,54.1618,54.1141,54.1618,42600.0
2015-02-11 15:40:00,79.44,79.65,79.44,79.63,159100.0,54.1618,54.305,54.1618,54.2914,159100.0
2015-02-11 15:45:00,79.63,79.69,79.45,79.5,115500.0,54.2914,54.3323,54.1686,54.2027,115500.0
2015-02-11 15:50:00,79.51,79.6,79.45,79.56,228200.0,54.2096,54.2709,54.1686,54.2436,228200.0
2015-02-11 15:55:00,79.56,79.56,79.44,79.53,226300.0,54.2436,54.2436,54.1618,54.2232,226300.0
2015-02-12 09:30:00,79.17,79.44,78.94,79.26,168500.0,53.9777,54.1618,53.8209,54.0391,168500.0
2015-02-12 09:35:00,79.25,79.98,79.21,79.82,146500.0,54.0323,54.53,54.005,54.4209,146500.0
2015-02-12 09:40:00,79.83,79.89,79.68,79.74,118300.0,54.4277,54.4686,54.3255,54.3664,118300.0
2015-02-12 09:45:00,79.74,79.79,79.5,79.75,95000.0,54.3664,54.4005,54.2027,54.3732,95000.0
2015-02-12 09:50:00,79.76,80.15,79.74,79.85,484200.0,54.38,54.6459,54.3664,54.4414,484200.0
2015-02-12 09:55:00,79.85,80.0,79.85,79.99,88400.0,54.4414,54.5436,54.4414,54.5368,88400.0
2015-02-12 10:00:00,80.0,80.08,80.0,80.06,61800.0,54.5436,54.5982,54.5436,54.5845,61800.0
2015-02-12 10:05:00,80.06,80.37,80.06,80.2,120500.0,54.5845,54.7959,54.5845,54.68,120500.0
2015-02-12 10:10:00,80.2,80.39,80.19,80.37,89500.0,54.68,54.8095,54.6732,54.7959,89500.0
2015-02-12 10:15:00,80.37,80.62,80.35,80.45,210700.0,54.7959,54.9663,54.7823,54.8504,210700.0
2015-02-12 10:20:00,80.45,80.5,80.26,80.27,104400.0,54.8504,54.8845,54.7209,54.7277,104400.0
2015-02-12 10:25:00,80.27,80.27,79.83,79.91,121100.0,54.7277,54.7277,54.4277,54.4823,121100.0
2015-02-12 10:30:00,79.91,79.92,79.36,79.52,105300.0,54.4823,54.4891,54.1073,54.2164,105300.0
2015-02-12 10:35:00,79.53,79.66,79.52,79.55,41900.0,54.2232,54.3118,54.2164,54.2368,41900.0
2015-02-12 10:40:00,79.53,79.53,79.46,79.5,59900.0,54.2232,54.2232,54.1755,54.2027,59900.0
2015-02-12 10:45:00,79.5,79.54,79.42,79.44,41300.0,54.2027,54.23,54.1482,54.1618,41300.0
2015-02-12 10:50:00,79.44,79.51,79.38,79.41,62500.0,54.1618,54.2096,54.1209,54.1414,62500.0
2015-02-12 10:55:00,79.4,79.53,79.4,79.52,64100.0,54.1346,54.2232,54.1346,54.2164,64100.0
2015-02-12 11:00:00,79.52,79.52,79.45,79.51,38800.0,54.2164,54.2164,54.1686,54.2096,38800.0
2015-02-12 11:05:00,79.51,79.57,79.49,79.49,29700.0,54.2096,54.2505,54.1959,54.1959,29700.0
2015-02-12 11:10:00,79.49,79.5,79.41,79.45,36300.0,54.1959,54.2027,54.1414,54.1686,36300.0
2015-02-12 11:15:00,79.43,79.45,79.34,79.34,34300.0,54.155,54.1686,54.0936,54.0936,34300.0
2015-02-12 11:20:00,79.33,79.34,79.13,79.16,47400.0,54.0868,54.0936,53.9505,53.9709,47400.0
2015-02-12 11:25:00,79.17,79.37,79.16,79.33,53900.0,53.9777,54.1141,53.9709,54.0868,53900.0
2015-02-12 11:30:00,79.31,79.36,79.3,79.34,22900.0,54.0732,54.1073,54.0664,54.0936,22900.0
2015-02-12 11:35:00,79.34,79.42,79.33,79.4,39100.0,54.0936,54.1482,54.0868,54.1346,39100.0
2015-02-12 11:40:00,79.4,79.44,79.37,79.37,29200.0,54.1346,54.1618,54.1141,54.1141,29200.0
2015-02-12 11:45:00,79.36,79.42,79.32,79.34,122600.0,54.1073,54.1482,54.08,54.0936,122600.0
2015-02-12 11:50:00,79.34,79.34,79.28,79.29,31200.0,54.0936,54.0936,54.0527,54.0596,31200.0
2015-02-12 11:55:00,79.29,79.3,79.22,79.25,39700.0,54.0596,54.0664,54.0118,54.0323,39700.0
2015-02-12 12:00:00,79.25,79.26,79.1,79.1,22800.0,54.0323,54.0391,53.93,53.93,22800.0
2015-02-12 12:05:00,79.09,79.19,79.04,79.15,23100.0,53.9232,53.9914,53.8891,53.9641,23100.0
2015-02-12 12:10:00,79.15,79.15,78.96,79.05,42200.0,53.9641,53.9641,53.8346,53.8959,42200.0
2015-02-12 12:15:00,79.06,79.11,78.99,79.1,53100.0,53.9027,53.9368,53.855,53.93,53100.0
2015-02-12 12:20:00,79.1,79.2,79.09,79.15,68000.0,53.93,53.9982,53.9232,53.9641,68000.0
2015-02-12 12:25:00,79.15,79.19,79.1,79.18,36100.0,53.9641,53.9914,53.93,53.9846,36100.0
2015-02-12 12:30:00,79.19,79.27,79.14,79.27,74500.0,53.9914,54.0459,53.9573,54.0459,74500.0
2015-02-12 12:35:00,79.28,79.28,79.15,79.16,36500.0,54.0527,54.0527,53.9641,53.9709,36500.0
2015-02-12 12:40:00,79.17,79.18,79.1,79.17,19200.0,53.9777,53.9846,53.93,53.9777,19200.0
2015-02-12 12:45:00,79.17,79.17,79.08,79.09,42500.0,53.9777,53.9777,53.9164,53.9232,42500.0
2015-02-12 12:50:00,79.09,79.17,79.08,79.09,29200.0,53.9232,53.9777,53.9164,53.9232,29200.0
2015-02-12 12:55:00,79.1,79.12,79.09,79.09,29000.0,53.93,53.9436,53.9232,53.9232,29000.0
2015-02-12 13:00:00,79.1,79.15,79.09,79.15,29100.0,53.93,53.9641,53.9232,53.9641,29100.0
2015-02-12 13:05:00,79.15,79.23,79.14,79.18,16300.0,53.9641,54.0186,53.9573,53.9846,16300.0
2015-02-12 13:10:00,79.17,79.26,79.15,79.16,25500.0,53.9777,54.0391,53.9641,53.9709,25500.0
2015-02-12 13:15:00,79.16,79.21,79.15,79.2,9900.0,53.9709,54.005,53.9641,53.9982,9900.0
2015-02-12 13:20:00,79.2,79.28,79.19,79.27,28900.0,53.9982,54.0527,53.9914,54.0459,28900.0
2015-02-12 13:25:00,79.29,79.37,79.27,79.37,23600.0,54.0596,54.1141,54.0459,54.1141,23600.0
2015-02-12 13:30:00,79.37,79.42,79.3,79.33,50400.0,54.1141,54.1482,54.0664,54.0868,50400.0
2015-02-12 13:35:00,79.31,79.39,79.29,79.39,40800.0,54.0732,54.1277,54.0596,54.1277,40800.0
2015-02-12 13:40:00,79.38,79.38,79.28,79.35,18500.0,54.1209,54.1209,54.0527,54.1005,18500.0
2015-02-12 13:45:00,79.34,79.35,79.25,79.27,41600.0,54.0936,54.1005,54.0323,54.0459,41600.0
2015-02-12 13:50:00,79.27,79.28,79.18,79.25,21200.0,54.0459,54.0527,53.9846,54.0323,21200.0
2015-02-12 13:55:00,79.25,79.25,79.19,79.23,16000.0,54.0323,54.0323,53.9914,54.0186,16000.0
2015-02-12 14:00:00,79.23,79.25,79.19,79.2,56100.0,54.0186,54.0323,53.9914,53.9982,56100.0
2015-02-12 14:05:00,79.21,79.33,79.19,79.33,44800.0,54.005,54.0868,53.9914,54.0868,44800.0
2015-02-12 14:10:00,79.33,79.33,79.28,79.31,25800.0,54.0868,54.0868,54.0527,54.0732,25800.0
2015-02-12 14:15:00,79.3,79.31,79.23,79.27,45600.0,54.0664,54.0732,54.0186,54.0459,45600.0
2015-02-12 14:20:00,79.26,79.26,79.2,79.24,31600.0,54.0391,54.0391,53.9982,54.0255,31600.0
2015-02-12 14:25:00,79.23,79.4,79.23,79.39,30800.0,54.0186,54.1346,54.0186,54.1277,30800.0
2015-02-12 14:30:00,79.39,79.39,79.31,79.36,29700.0,54.1277,54.1277,54.0732,54.1073,29700.0
2015-02-12 14:35:00,79.36,79.5,79.36,79.49,29500.0,54.1073,54.2027,54.1073,54.1959,29500.0
2015-02-12 14:40:00,79.49,79.56,79.49,79.54,47900.0,54.1959,54.2436,54.1959,54.23,47900.0
2015-02-12 14:45:00,79.54,79.7,79.54,79.62,170100.0,54.23,54.3391,54.23,54.2845,170100.0
2015-02-12 14:50:00,79.63,79.7,79.6,79.7,75400.0,54.2914,54.3391,54.2709,54.3391,75400.0
2015-02-12 14:55:00,79.69,79.71,79.63,79.64,42600.0,54.3323,54.3459,54.2914,54.2982,42600.0
2015-02-12 15:00:00,79.63,79.66,79.6,79.6,50800.0,54.2914,54.3118,54.2709,54.2709,50800.0
2015-02-12 15:05:00,79.61,79.67,79.59,79.66,34900.0,54.2777,54.3186,54.2641,54.3118,34900.0
2015-02-12 15:10:00,79.67,79.72,79.62,79.71,42900.0,54.3186,54.3527,54.2845,54.3459,42900.0
2015-02-12 15:15:00,79.72,79.75,79.7,79.75,22500.0,54.3527,54.3732,54.3391,54.3732,22500.0
2015-02-12 15:20:00,79.75,79.79,79.74,79.78,40000.0,54.3732,54.4005,54.3664,54.3936,40000.0
2015-02-12 15:25:00,79.79,79.85,79.78,79.84,50800.0,54.4005,54.4414,54.3936,54.4345,50800.0
2015-02-12 15:30:00,79.85,79.86,79.76,79.78,87100.0,54.4414,54.4482,54.38,54.3936,87100.0
2015-02-12 15:35:00,79.79,79.97,79.79,79.97,61900.0,54.4005,54.5232,54.4005,54.5232,61900.0
2015-02-12 15:40:00,79.97,80.0,79.95,79.98,89800.0,54.5232,54.5436,54.5095,54.53,89800.0
2015-02-12 15:45:00,79.98,80.01,79.97,80.0,183900.0,54.53,54.5504,54.5232,54.5436,183900.0
2015-02-12 15:50:00,80.0,80.01,79.94,79.96,228600.0,54.5436,54.5504,54.5027,54.5164,228600.0
2015-02-12 15:55:00,79.96,79.97,79.91,79.96,138000.0,54.5164,54.5232,54.4823,54.5164,138000.0
2015-02-13 09:30:00,79.65,79.89,79.49,79.68,62400.0,54.5378,54.7021,54.4282,54.5583,62400.0
2015-02-13 09:35:00,79.69,79.78,79.54,79.55,24700.0,54.5652,54.6268,54.4625,54.4693,24700.0
2015-02-13 09:40:00,79.54,79.56,79.3,79.37,46400.0,54.4625,54.4762,54.2981,54.3461,46400.0
2015-02-13 09:45:00,79.37,79.4,79.11,79.2,58500.0,54.3461,54.3666,54.168,54.2297,58500.0
2015-02-13 09:50:00,79.2,79.24,79.08,79.21,48900.0,54.2297,54.2571,54.1475,54.2365,48900.0
2015-02-13 09:55:00,79.24,79.26,79.08,79.1,122500.0,54.2571,54.2708,54.1475,54.1612,122500.0
2015-02-13 10:00:00,79.1,79.43,79.04,79.31,23800.0,54.1612,54.3872,54.1201,54.305,23800.0
2015-02-13 10:05:00,79.31,79.43,79.12,79.21,50300.0,54.305,54.3872,54.1749,54.2365,50300.0
2015-02-13 10:10:00,79.21,79.27,79.12,79.14,12200.0,54.2365,54.2776,54.1749,54.1886,12200.0
2015-02-13 10:15:00,79.12,79.19,78.97,78.97,34300.0,54.1749,54.2228,54.0722,54.0722,34300.0
2015-02-13 10:20:00,78.98,78.99,78.75,78.76,57800.0,54.079,54.0859,53.9216,53.9284,57800.0
2015-02-13 10:25:00,78.76,78.97,78.76,78.88,80500.0,53.9284,54.0722,53.9284,54.0106,80500.0
2015-02-13 10:30:00,78.88,78.89,78.71,78.71,48300.0,54.0106,54.0174,53.8942,53.8942,48300.0
2015-02-13 10:35:00,78.71,78.98,78.7,78.97,28200.0,53.8942,54.079,53.8873,54.0722,28200.0
2015-02-13 10:40:00,78.97,79.02,78.86,78.87,21200.0,54.0722,54.1064,53.9969,54.0037,21200.0
2015-02-13 10:45:00,78.87,78.91,78.74,78.74,24300.0,54.0037,54.0311,53.9147,53.9147,24300.0
2015-02-13 10:50:00,78.76,78.92,78.67,78.92,17200.0,53.9284,54.038,53.8668,54.038,17200.0
2015-02-13 10:55:00,78.92,78.92,78.73,78.73,14900.0,54.038,54.038,53.9079,53.9079,14900.0
2015-02-13 11:00:00,78.73,78.88,78.73,78.88,18800.0,53.9079,54.0106,53.9079,54.0106,18800.0
2015-02-13 11:05:00,78.87,78.93,78.87,78.91,21500.0,54.0037,54.0448,54.0037,54.0311,21500.0
2015-02-13 11:10:00,78.92,78.96,78.9,78.94,33300.0,54.038,54.0653,54.0243,54.0516,33300.0
2015-02-13 11:15:00,78.95,79.04,78.95,79.03,54800.0,54.0585,54.1201,54.0585,54.1133,54800.0
2015-02-13 11:20:00,79.05,79.05,78.95,78.97,22800.0,54.127,54.127,54.0585,54.0722,22800.0
2015-02-13 11:25:00,78.97,78.97,78.89,78.92,25900.0,54.0722,54.0722,54.0174,54.038,25900.0
2015-02-13 11:30:00,78.94,78.98,78.86,78.87,10600.0,54.0516,54.079,53.9969,54.0037,10600.0
2015-02-13 11:35:00,78.87,78.93,78.86,78.88,13000.0,54.0037,54.0448,53.9969,54.0106,13000.0
2015-02-13 11:40:00,78.9,79.0,78.87,79.0,61900.0,54.0243,54.0927,54.0037,54.0927,61900.0
2015-02-13 11:45:00,79.0,79.07,78.98,78.98,24000.0,54.0927,54.1407,54.079,54.079,24000.0
2015-02-13 11:50:00,78.96,79.04,78.92,79.03,13100.0,54.0653,54.1201,54.038,54.1133,13100.0
2015-02-13 11:55:00,79.02,79.04,78.96,79.04,29000.0,54.1064,54.1201,54.0653,54.1201,29000.0
2015-02-13 12:00:00,79.04,79.07,78.97,79.06,35400.0,54.1201,54.1407,54.0722,54.1338,35400.0
2015-02-13 12:05:00,79.06,79.08,79.0,79.08,23100.0,54.1338,54.1475,54.0927,54.1475,23100.0
2015-02-13 12:10:00,79.06,79.07,78.97,79.0,28900.0,54.1338,54.1407,54.0722,54.0927,28900.0
2015-02-13 12:15:00,79.0,79.03,78.96,79.0,94600.0,54.0927,54.1133,54.0653,54.0927,94600.0
2015-02-13 12:20:00,79.01,79.02,78.99,79.0,73600.0,54.0996,54.1064,54.0859,54.0927,73600.0
2015-02-13 12:25:00,79.0,79.02,78.98,79.01,28300.0,54.0927,54.1064,54.079,54.0996,28300.0
2015-02-13 12:30:00,79.0,79.02,78.95,79.02,36700.0,54.0927,54.1064,54.0585,54.1064,36700.0
2015-02-13 12:35:00,79.03,79.04,78.99,79.01,15000.0,54.1133,54.1201,54.0859,54.0996,15000.0
2015-02-13 12:40:00,79.01,79.01,78.9,78.9,15900.0,54.0996,54.0996,54.0243,54.0243,15900.0
2015-02-13 12:45:00,78.91,78.91,78.8,78.8,14300.0,54.0311,54.0311,53.9558,53.9558,14300.0
2015-02-13 12:50:00,78.8,78.81,78.63,78.63,35000.0,53.9558,53.9626,53.8394,53.8394,35000.0
2015-02-13 12:55:00,78.65,78.78,78.57,78.77,22800.0,53.8531,53.9421,53.7983,53.9352,22800.0
2015-02-13 13:00:00,78.77,78.82,78.77,78.82,19000.0,53.9352,53.9695,53.9352,53.9695,19000.0
2015-02-13 13:05:00,78.82,78.88,78.82,78.88,27300.0,53.9695,54.0106,53.9695,54.0106,27300.0
2015-02-13 13:10:00,78.88,78.88,78.84,78.84,18000.0,54.0106,54.0106,53.9832,53.9832,18000.0
2015-02-13 13:15:00,78.85,78.85,78.8,78.82,17500.0,53.99,53.99,53.9558,53.9695,17500.0
2015-02-13 13:20:00,78.81,78.85,78.81,78.84,28500.0,53.9626,53.99,53.9626,53.9832,28500.0
2015-02-13 13:25:00,78.85,78.86,78.83,78.84,16300.0,53.99,53.9969,53.9763,53.9832,16300.0
2015-02-13 13:30:00,78.83,78.83,78.78,78.79,37700.0,53.9763,53.9763,53.9421,53.9489,37700.0
2015-02-13 13:35:00,78.79,78.79,78.74,78.77,24400.0,53.9489,53.9489,53.9147,53.9352,24400.0
2015-02-13 13:40:00,78.77,78.8,78.74,78.77,20100.0,53.9352,53.9558,53.9147,53.9352,20100.0
2015-02-13 13:45:00,78.76,78.76,78.65,78.65,17300.0,53.9284,53.9284,53.8531,53.8531,17300.0
2015-02-13 13:50:00,78.64,78.72,78.61,78.68,23100.0,53.8462,53.901,53.8257,53.8736,23100.0
2015-02-13 13:55:00,78.69,78.7,78.6,78.6,29100.0,53.8805,53.8873,53.8188,53.8188,29100.0
2015-02-13 14:00:00,78.61,78.65,78.6,78.62,19200.0,53.8257,53.8531,53.8188,53.8325,19200.0
2015-02-13 14:05:00,78.64,78.69,78.62,78.68,26700.0,53.8462,53.8805,53.8325,53.8736,26700.0
2015-02-13 14:10:00,78.69,78.75,78.68,78.73,25800.0,53.8805,53.9216,53.8736,53.9079,25800.0
2015-02-13 14:15:00,78.74,78.82,78.74,78.82,45500.0,53.9147,53.9695,53.9147,53.9695,45500.0
2015-02-13 14:20:00,78.82,78.83,78.73,78.74,28200.0,53.9695,53.9763,53.9079,53.9147,28200.0
2015-02-13 14:25:00,78.74,78.78,78.71,78.71,25200.0,53.9147,53.9421,53.8942,53.8942,25200.0
2015-02-13 14:30:00,78.7,78.72,78.67,78.71,14000.0,53.8873,53.901,53.8668,53.8942,14000.0
2015-02-13 14:35:00,78.7,78.71,78.61,78.61,19300.0,53.8873,53.8942,53.8257,53.8257,19300.0
2015-02-13 14:40:00,78.61,78.65,78.58,78.59,23800.0,53.8257,53.8531,53.8051,53.812,23800.0
2015-02-13 14:45:00,78.59,78.69,78.58,78.69,19100.0,53.812,53.8805,53.8051,53.8805,19100.0
2015-02-13 14:50:00,78.69,78.71,78.64,78.66,16100.0,53.8805,53.8942,53.8462,53.8599,16100.0
2015-02-13 14:55:00,78.65,78.74,78.63,78.71,13900.0,53.8531,53.9147,53.8394,53.8942,13900.0
2015-02-13 15:00:00,78.71,78.74,78.69,78.74,28300.0,53.8942,53.9147,53.8805,53.9147,28300.0
2015-02-13 15:05:00,78.75,78.83,78.74,78.8,47900.0,53.9216,53.9763,53.9147,53.9558,47900.0
2015-02-13 15:10:00,78.8,78.84,78.79,78.83,39500.0,53.9558,53.9832,53.9489,53.9763,39500.0
2015-02-13 15:15:00,78.83,78.86,78.8,78.85,60400.0,53.9763,53.9969,53.9558,53.99,60400.0
2015-02-13 15:20:00,78.84,78.85,78.77,78.78,38500.0,53.9832,53.99,53.9352,53.9421,38500.0
2015-02-13 15:25:00,78.78,78.82,78.76,78.79,38700.0,53.9421,53.9695,53.9284,53.9489,38700.0
2015-02-13 15:30:00,78.79,78.79,78.76,78.76,45600.0,53.9489,53.9489,53.9284,53.9284,45600.0
2015-02-13 15:35:00,78.76,78.77,78.73,78.74,37600.0,53.9284,53.9352,53.9079,53.9147,37600.0
2015-02-13 15:40:00,78.74,78.77,78.73,78.77,47500.0,53.9147,53.9352,53.9079,53.9352,47500.0
2015-02-13 15:45:00,78.77,78.8,78.76,78.8,40600.0,53.9352,53.9558,53.9284,53.9558,40600.0
2015-02-13 15:50:00,78.8,78.82,78.75,78.77,72000.0,53.9558,53.9695,53.9216,53.9352,72000.0
2015-02-13 15:55:00,78.77,78.77,78.72,78.74,131600.0,53.9352,53.9352,53.901,53.9147,131600.0
2015-02-17 09:30:00,78.38,78.5,77.9,77.93,113500.0,53.6682,53.7504,53.3395,53.3601,113500.0
2015-02-17 09:35:00,77.95,78.37,77.92,78.01,37200.0,53.3738,53.6614,53.3532,53.4149,37200.0
2015-02-17 09:40:00,78.07,78.09,77.94,77.95,23500.0,53.4559,53.4696,53.3669,53.3738,23500.0
2015-02-17 09:45:00,77.99,78.08,77.92,78.0,18700.0,53.4012,53.4628,53.3532,53.408,18700.0
2015-02-17 09:50:00,78.03,78.09,77.97,77.97,16000.0,53.4286,53.4696,53.3875,53.3875,16000.0
2015-02-17 09:55:00,77.97,78.2,77.97,78.16,12600.0,53.3875,53.545,53.3875,53.5176,12600.0
2015-02-17 10:00:00,78.16,78.22,78.1,78.22,13900.0,53.5176,53.5586,53.4765,53.5586,13900.0
2015-02-17 10:05:00,78.24,78.3,78.08,78.12,13400.0,53.5723,53.6134,53.4628,53.4902,13400.0
2015-02-17 10:10:00,78.13,78.21,78.08,78.08,23400.0,53.497,53.5518,53.4628,53.4628,23400.0
2015-02-17 10:15:00,78.1,78.1,77.98,78.01,20000.0,53.4765,53.4765,53.3943,53.4149,20000.0
2015-02-17 10:20:00,78.03,78.07,77.95,78.03,16200.0,53.4286,53.4559,53.3738,53.4286,16200.0
2015-02-17 10:25:00,78.02,78.07,77.94,78.0,57900.0,53.4217,53.4559,53.3669,53.408,57900.0
2015-02-17 10:30:00,78.0,78.15,78.0,78.1,15300.0,53.408,53.5107,53.408,53.4765,15300.0
2015-02-17 10:35:00,78.11,78.14,78.04,78.05,14900.0,53.4833,53.5039,53.4354,53.4422,14900.0
2015-02-17 10:40:00,78.04,78.05,77.97,78.02,9500.0,53.4354,53.4422,53.3875,53.4217,9500.0
2015-02-17 10:45:00,78.03,78.06,78.0,78.01,12200.0,53.4286,53.4491,53.408,53.4149,12200.0
2015-02-17 10:50:00,78.01,78.06,77.88,77.89,15700.0,53.4149,53.4491,53.3258,53.3327,15700.0
2015-02-17 10:55:00,77.89,77.93,77.87,77.92,12800.0,53.3327,53.3601,53.319,53.3532,12800.0
2015-02-17 11:00:00,77.93,78.03,77.9,77.99,15800.0,53.3601,53.4286,53.3395,53.4012,15800.0
2015-02-17 11:05:00,78.01,78.16,77.99,78.12,16600.0,53.4149,53.5176,53.4012,53.4902,16600.0
2015-02-17 11:10:00,78.13,78.15,78.08,78.1,73200.0,53.497,53.5107,53.4628,53.4765,73200.0
2015-02-17 11:15:00,78.11,78.25,78.11,78.16,32000.0,53.4833,53.5792,53.4833,53.5176,32000.0
2015-02-17 11:20:00,78.18,78.4,78.16,78.39,42600.0,53.5313,53.6819,53.5176,53.6751,42600.0
2015-02-17 11:25:00,78.39,78.46,78.38,78.44,47100.0,53.6751,53.723,53.6682,53.7093,47100.0
2015-02-17 11:30:00,78.41,78.42,78.34,78.35,19400.0,53.6887,53.6956,53.6408,53.6477,19400.0
2015-02-17 11:35:00,78.39,78.41,78.32,78.36,60500.0,53.6751,53.6887,53.6271,53.6545,60500.0
2015-02-17 11:40:00,78.35,78.36,78.24,78.28,19500.0,53.6477,53.6545,53.5723,53.5997,19500.0
2015-02-17 11:45:00,78.29,78.32,78.19,78.23,54600.0,53.6066,53.6271,53.5381,53.5655,54600.0
2015-02-17 11:50:00,78.26,78.26,78.2,78.22,27200.0,53.586,53.586,53.545,53.5586,27200.0
2015-02-17 11:55:00,78.25,78.33,78.24,78.29,12800.0,53.5792,53.634,53.5723,53.6066,12800.0
2015-02-17 12:00:00,78.27,78.35,78.25,78.32,21200.0,53.5929,53.6477,53.5792,53.6271,21200.0
2015-02-17 12:05:00,78.33,78.34,78.29,78.33,7900.0,53.634,53.6408,53.6066,53.634,7900.0
2015-02-17 12:10:00,78.34,78.34,78.21,78.23,8100.0,53.6408,53.6408,53.5518,53.5655,8100.0
2015-02-17 12:15:00,78.22,78.25,78.21,78.22,7200.0,53.5586,53.5792,53.5518,53.5586,7200.0
2015-02-17 12:20:00,78.22,78.25,78.15,78.24,10400.0,53.5586,53.5792,53.5107,53.5723,10400.0
2015-02-17 12:25:00,78.24,78.29,78.24,78.28,6700.0,53.5723,53.6066,53.5723,53.5997,6700.0
2015-02-17 12:30:00,78.27,78.37,78.25,78.32,15800.0,53.5929,53.6614,53.5792,53.6271,15800.0
2015-02-17 12:35:00,78.32,78.36,78.31,78.36,5600.0,53.6271,53.6545,53.6203,53.6545,5600.0
2015-02-17 12:40:00,78.36,78.36,78.32,78.33,8600.0,53.6545,53.6545,53.6271,53.634,8600.0
2015-02-17 12:45:00,78.33,78.35,78.26,78.26,15500.0,53.634,53.6477,53.586,53.586,15500.0
2015-02-17 12:50:00,78.25,78.27,78.16,78.17,20100.0,53.5792,53.5929,53.5176,53.5244,20100.0
2015-02-17 12:55:00,78.17,78.24,78.16,78.22,17700.0,53.5244,53.5723,53.5176,53.5586,17700.0
2015-02-17 13:00:00,78.22,78.27,78.21,78.26,18200.0,53.5586,53.5929,53.5518,53.586,18200.0
2015-02-17 13:05:00,78.27,78.3,78.2,78.23,25900.0,53.5929,53.6134,53.545,53.5655,25900.0
2015-02-17 13:10:00,78.26,78.26,78.2,78.25,13700.0,53.586,53.586,53.545,53.5792,13700.0
2015-02-17 13:15:00,78.25,78.33,78.19,78.19,39900.0,53.5792,53.634,53.5381,53.5381,39900.0
2015-02-17 13:20:00,78.19,78.24,78.15,78.23,23900.0,53.5381,53.5723,53.5107,53.5655,23900.0
2015-02-17 13:25:00,78.24,78.28,78.16,78.19,24400.0,53.5723,53.5997,53.5176,53.5381,24400.0
2015-02-17 13:30:00,78.19,78.25,78.14,78.16,28900.0,53.5381,53.5792,53.5039,53.5176,28900.0
2015-02-17 13:35:00,78.18,78.18,78.08,78.18,24700.0,53.5313,53.5313,53.4628,53.5313,24700.0
2015-02-17 13:40:00,78.18,78.23,78.11,78.18,26900.0,53.5313,53.5655,53.4833,53.5313,26900.0
2015-02-17 13:45:00,78.18,78.2,78.1,78.12,37800.0,53.5313,53.545,53.4765,53.4902,37800.0
2015-02-17 13:50:00,78.11,78.12,78.09,78.09,7700.0,53.4833,53.4902,53.4696,53.4696,7700.0
2015-02-17 13:55:00,78.09,78.09,78.01,78.05,17000.0,53.4696,53.4696,53.4149,53.4422,17000.0
2015-02-17 14:00:00,78.05,78.12,78.05,78.12,22100.0,53.4422,53.4902,53.4422,53.4902,22100.0
2015-02-17 14:05:00,78.12,78.24,78.11,78.24,17800.0,53.4902,53.5723,53.4833,53.5723,17800.0
2015-02-17 14:10:00,78.23,78.25,78.18,78.23,22500.0,53.5655,53.5792,53.5313,53.5655,22500.0
2015-02-17 14:15:00,78.22,78.23,78.09,78.09,23800.0,53.5586,53.5655,53.4696,53.4696,23800.0
2015-02-17 14:20:00,78.08,78.1,77.98,77.99,21400.0,53.4628,53.4765,53.3943,53.4012,21400.0
2015-02-17 14:25:00,77.99,78.0,77.93,77.97,26800.0,53.4012,53.408,53.3601,53.3875,26800.0
2015-02-17 14:30:00,77.97,78.13,77.96,78.13,24900.0,53.3875,53.497,53.3806,53.497,24900.0
2015-02-17 14:35:00,78.13,78.16,78.08,78.1,18700.0,53.497,53.5176,53.4628,53.4765,18700.0
2015-02-17 14:40:00,78.12,78.17,78.09,78.09,12600.0,53.4902,53.5244,53.4696,53.4696,12600.0
2015-02-17 14:45:00,78.11,78.16,78.1,78.16,14400.0,53.4833,53.5176,53.4765,53.5176,14400.0
2015-02-17 14:50:00,78.17,78.17,78.1,78.17,17600.0,53.5244,53.5244,53.4765,53.5244,17600.0
2015-02-17 14:55:00,78.17,78.19,78.06,78.07,23300.0,53.5244,53.5381,53.4491,53.4559,23300.0
2015-02-17 15:00:00,78.08,78.18,78.04,78.11,33800.0,53.4628,53.5313,53.4354,53.4833,33800.0
2015-02-17 15:05:00,78.13,78.13,78.04,78.13,26900.0,53.497,53.497,53.4354,53.497,26900.0
2015-02-17 15:10:00,78.13,78.15,78.08,78.08,14400.0,53.497,53.5107,53.4628,53.4628,14400.0
2015-02-17 15:15:00,78.09,78.1,78.06,78.1,13100.0,53.4696,53.4765,53.4491,53.4765,13100.0
2015-02-17 15:20:00,78.09,78.13,78.05,78.13,26200.0,53.4696,53.497,53.4422,53.497,26200.0
2015-02-17 15:25:00,78.14,78.15,78.11,78.12,17400.0,53.5039,53.5107,53.4833,53.4902,17400.0
2015-02-17 15:30:00,78.12,78.12,78.05,78.05,42000.0,53.4902,53.4902,53.4422,53.4422,42000.0
2015-02-17 15:35:00,78.05,78.09,77.99,78.03,61700.0,53.4422,53.4696,53.4012,53.4286,61700.0
2015-02-17 15:40:00,78.03,78.09,78.0,78.03,72500.0,53.4286,53.4696,53.408,53.4286,72500.0
2015-02-17 15:45:00,78.04,78.11,78.0,78.05,63000.0,53.4354,53.4833,53.408,53.4422,63000.0
2015-02-17 15:50:00,78.05,78.06,78.0,78.01,82300.0,53.4422,53.4491,53.408,53.4149,82300.0
2015-02-17 15:55:00,78.01,78.01,77.98,77.99,166300.0,53.4149,53.4149,53.3943,53.4012,166300.0
2015-02-18 09:30:00,77.59,77.64,77.04,77.29,105800.0,53.1273,53.1615,52.7507,52.9219,105800.0
2015-02-18 09:35:00,77.37,77.78,77.26,77.61,64500.0,52.9766,53.2574,52.9013,53.141,64500.0
2015-02-18 09:40:00,77.6,77.77,77.57,77.77,24400.0,53.1341,53.2505,53.1136,53.2505,24400.0
2015-02-18 09:45:00,77.73,77.86,77.7,77.73,35600.0,53.2231,53.3122,53.2026,53.2231,35600.0
2015-02-18 09:50:00,77.74,77.81,77.7,77.75,23500.0,53.23,53.2779,53.2026,53.2368,23500.0
2015-02-18 09:55:00,77.76,77.93,77.76,77.89,22200.0,53.2437,53.3601,53.2437,53.3327,22200.0
2015-02-18 10:00:00,77.9,77.91,77.75,77.87,19600.0,53.3395,53.3464,53.2368,53.319,19600.0
2015-02-18 10:05:00,77.88,77.9,77.71,77.75,27100.0,53.3258,53.3395,53.2094,53.2368,27100.0
2015-02-18 10:10:00,77.74,77.76,77.65,77.68,18800.0,53.23,53.2437,53.1684,53.1889,18800.0
2015-02-18 10:15:00,77.68,77.72,77.64,77.72,10900.0,53.1889,53.2163,53.1615,53.2163,10900.0
2015-02-18 10:20:00,77.72,77.72,77.53,77.53,32600.0,53.2163,53.2163,53.0862,53.0862,32600.0
2015-02-18 10:25:00,77.52,77.55,77.47,77.54,14500.0,53.0793,53.0999,53.0451,53.093,14500.0
2015-02-18 10:30:00,77.54,77.72,77.54,77.59,33700.0,53.093,53.2163,53.093,53.1273,33700.0
2015-02-18 10:35:00,77.59,77.69,77.48,77.54,36800.0,53.1273,53.1957,53.052,53.093,36800.0
2015-02-18 10:40:00,77.56,77.63,77.48,77.53,52300.0,53.1067,53.1547,53.052,53.0862,52300.0
2015-02-18 10:45:00,77.55,77.58,77.49,77.56,13200.0,53.0999,53.1204,53.0588,53.1067,13200.0
2015-02-18 10:50:00,77.57,77.57,77.42,77.43,16400.0,53.1136,53.1136,53.0109,53.0177,16400.0
2015-02-18 10:55:00,77.42,77.49,77.33,77.34,19600.0,53.0109,53.0588,52.9493,52.9561,19600.0
2015-02-18 11:00:00,77.33,77.48,77.32,77.47,23900.0,52.9493,53.052,52.9424,53.0451,23900.0
2015-02-18 11:05:00,77.47,77.6,77.39,77.57,23700.0,53.0451,53.1341,52.9903,53.1136,23700.0
2015-02-18 11:10:00,77.57,77.65,77.48,77.61,14600.0,53.1136,53.1684,53.052,53.141,14600.0
2015-02-18 11:15:00,77.61,77.61,77.46,77.49,21400.0,53.141,53.141,53.0383,53.0588,21400.0
2015-02-18 11:20:00,77.49,77.56,77.48,77.51,7900.0,53.0588,53.1067,53.052,53.0725,7900.0
2015-02-18 11:25:00,77.51,77.58,77.48,77.56,19800.0,53.0725,53.1204,53.052,53.1067,19800.0
2015-02-18 11:30:00,77.57,77.64,77.54,77.62,5700.0,53.1136,53.1615,53.093,53.1478,5700.0
2015-02-18 11:35:00,77.65,77.66,77.49,77.5,57400.0,53.1684,53.1752,53.0588,53.0657,57400.0
2015-02-18 11:40:00,77.5,77.56,77.5,77.56,12100.0,53.0657,53.1067,53.0657,53.1067,12100.0
2015-02-18 11:45:00,77.55,77.65,77.5,77.52,44600.0,53.0999,53.1684,53.0657,53.0793,44600.0
2015-02-18 11:50:00,77.56,77.62,77.47,77.62,34700.0,53.1067,53.1478,53.0451,53.1478,34700.0
2015-02-18 11:55:00,77.62,77.64,77.5,77.5,54900.0,53.1478,53.1615,53.0657,53.0657,54900.0
2015-02-18 12:00:00,77.47,77.58,77.47,77.5,18600.0,53.0451,53.1204,53.0451,53.0657,18600.0
2015-02-18 12:05:00,77.51,77.56,77.5,77.52,15100.0,53.0725,53.1067,53.0657,53.0793,15100.0
2015-02-18 12:10:00,77.53,77.55,77.49,77.53,12900.0,53.0862,53.0999,53.0588,53.0862,12900.0
2015-02-18 12:15:00,77.53,77.54,77.5,77.52,10000.0,53.0862,53.093,53.0657,53.0793,10000.0
2015-02-18 12:20:00,77.52,77.54,77.51,77.52,21900.0,53.0793,53.093,53.0725,53.0793,21900.0
2015-02-18 12:25:00,77.53,77.61,77.49,77.54,123600.0,53.0862,53.141,53.0588,53.093,123600.0
2015-02-18 12:30:00,77.52,77.57,77.49,77.55,17500.0,53.0793,53.1136,53.0588,53.0999,17500.0
2015-02-18 12:35:00,77.56,77.56,77.44,77.47,12300.0,53.1067,53.1067,53.0246,53.0451,12300.0
2015-02-18 12:40:00,77.49,77.51,77.44,77.46,11000.0,53.0588,53.0725,53.0246,53.0383,11000.0
2015-02-18 12:45:00,77.47,77.53,77.46,77.47,7100.0,53.0451,53.0862,53.0383,53.0451,7100.0
2015-02-18 12:50:00,77.48,77.48,77.45,77.46,4200.0,53.052,53.052,53.0314,53.0383,4200.0
2015-02-18 12:55:00,77.44,77.5,77.43,77.48,6800.0,53.0246,53.0657,53.0177,53.052,6800.0
2015-02-18 13:00:00,77.49,77.57,77.48,77.53,57400.0,53.0588,53.1136,53.052,53.0862,57400.0
2015-02-18 13:05:00,77.53,77.64,77.49,77.61,38400.0,53.0862,53.1615,53.0588,53.141,38400.0
2015-02-18 13:10:00,77.61,77.68,77.51,77.58,26800.0,53.141,53.1889,53.0725,53.1204,26800.0
2015-02-18 13:15:00,77.58,77.67,77.57,77.62,17900.0,53.1204,53.1821,53.1136,53.1478,17900.0
2015-02-18 13:20:00,77.62,77.69,77.55,77.63,97000.0,53.1478,53.1957,53.0999,53.1547,97000.0
2015-02-18 13:25:00,77.63,77.7,77.57,77.6,32500.0,53.1547,53.2026,53.1136,53.1341,32500.0
2015-02-18 13:30:00,77.59,77.7,77.57,77.61,77300.0,53.1273,53.2026,53.1136,53.141,77300.0
2015-02-18 13:35:00,77.62,77.73,77.58,77.61,61600.0,53.1478,53.2231,53.1204,53.141,61600.0
2015-02-18 13:40:00,77.59,77.68,77.59,77.64,30300.0,53.1273,53.1889,53.1273,53.1615,30300.0
2015-02-18 13:45:00,77.65,77.69,77.6,77.64,19200.0,53.1684,53.1957,53.1341,53.1615,19200.0
2015-02-18 13:50:00,77.64,77.67,77.6,77.62,23500.0,53.1615,53.1821,53.1341,53.1478,23500.0
2015-02-18 13:55:00,77.62,77.62,77.5,77.58,32500.0,53.1478,53.1478,53.0657,53.1204,32500.0
2015-02-18 14:00:00,77.57,77.77,77.57,77.65,75200.0,53.1136,53.2505,53.1136,53.1684,75200.0
2015-02-18 14:05:00,77.65,77.73,77.58,77.66,99300.0,53.1684,53.2231,53.1204,53.1752,99300.0
2015-02-18 14:10:00,77.7,77.7,77.58,77.61,56800.0,53.2026,53.2026,53.1204,53.141,56800.0
2015-02-18 14:15:00,77.66,77.69,77.58,77.63,30600.0,53.1752,53.1957,53.1204,53.1547,30600.0
2015-02-18 14:20:00,77.64,77.7,77.58,77.67,35900.0,53.1615,53.2026,53.1204,53.1821,35900.0
2015-02-18 14:25:00,77.67,77.69,77.6,77.63,16400.0,53.1821,53.1957,53.1341,53.1547,16400.0
2015-02-18 14:30:00,77.63,77.7,77.6,77.68,15500.0,53.1547,53.2026,53.1341,53.1889,15500.0
2015-02-18 14:35:00,77.67,77.75,77.63,77.69,25000.0,53.1821,53.2368,53.1547,53.1957,25000.0
2015-02-18 14:40:00,77.71,77.8,77.67,77.8,10300.0,53.2094,53.2711,53.1821,53.2711,10300.0
2015-02-18 14:45:00,77.81,77.83,77.73,77.78,18900.0,53.2779,53.2916,53.2231,53.2574,18900.0
2015-02-18 14:50:00,77.78,77.79,77.7,77.79,10700.0,53.2574,53.2642,53.2026,53.2642,10700.0
2015-02-18 14:55:00,77.8,77.83,77.73,77.75,17600.0,53.2711,53.2916,53.2231,53.2368,17600.0
2015-02-18 15:00:00,77.75,77.84,77.73,77.79,33800.0,53.2368,53.2985,53.2231,53.2642,33800.0
2015-02-18 15:05:00,77.8,77.93,77.8,77.89,17900.0,53.2711,53.3601,53.2711,53.3327,17900.0
2015-02-18 15:10:00,77.89,77.91,77.78,77.85,36900.0,53.3327,53.3464,53.2574,53.3053,36900.0
2015-02-18 15:15:00,77.85,77.9,77.78,77.88,27600.0,53.3053,53.3395,53.2574,53.3258,27600.0
2015-02-18 15:20:00,77.87,77.87,77.79,77.82,20200.0,53.319,53.319,53.2642,53.2848,20200.0
2015-02-18 15:25:00,77.84,77.9,77.78,77.82,37200.0,53.2985,53.3395,53.2574,53.2848,37200.0
2015-02-18 15:30:00,77.83,77.86,77.73,77.77,53500.0,53.2916,53.3122,53.2231,53.2505,53500.0
2015-02-18 15:35:00,77.78,77.84,77.74,77.8,31600.0,53.2574,53.2985,53.23,53.2711,31600.0
2015-02-18 15:40:00,77.79,77.81,77.73,77.74,44600.0,53.2642,53.2779,53.2231,53.23,44600.0
2015-02-18 15:45:00,77.74,77.8,77.72,77.76,54100.0,53.23,53.2711,53.2163,53.2437,54100.0
2015-02-18 15:50:00,77.76,77.79,77.71,77.72,123000.0,53.2437,53.2642,53.2094,53.2163,123000.0
2015-02-18 15:55:00,77.73,77.79,77.71,77.79,184500.0,53.2231,53.2642,53.2094,53.2642,184500.0
2015-02-19 09:30:00,77.79,77.93,77.3,77.33,50900.0,53.2642,53.3601,52.9287,52.9493,50900.0
2015-02-19 09:35:00,77.34,77.79,77.2,77.66,107600.0,52.9561,53.2642,52.8602,53.1752,107600.0
2015-02-19 09:40:00,77.72,77.93,77.67,77.72,83500.0,53.2163,53.3601,53.1821,53.2163,83500.0
2015-02-19 09:45:00,77.75,77.83,77.72,77.74,13500.0,53.2368,53.2916,53.2163,53.23,13500.0
2015-02-19 09:50:00,77.77,78.04,77.66,78.01,38000.0,53.2505,53.4354,53.1752,53.4149,38000.0
2015-02-19 09:55:00,78.04,78.33,78.03,78.31,47100.0,53.4354,53.634,53.4286,53.6203,47100.0
2015-02-19 10:00:00,78.31,78.31,78.16,78.22,29500.0,53.6203,53.6203,53.5176,53.5586,29500.0
2015-02-19 10:05:00,78.25,78.32,78.14,78.14,31000.0,53.5792,53.6271,53.5039,53.5039,31000.0
2015-02-19 10:10:00,78.14,78.14,77.9,77.91,16300.0,53.5039,53.5039,53.3395,53.3464,16300.0
2015-02-19 10:15:00,77.91,77.96,77.74,77.85,80900.0,53.3464,53.3806,53.23,53.3053,80900.0
2015-02-19 10:20:00,77.86,77.95,77.73,77.85,110300.0,53.3122,53.3738,53.2231,53.3053,110300.0
2015-02-19 10:25:00,77.83,77.85,77.71,77.71,11300.0,53.2916,53.3053,53.2094,53.2094,11300.0
2015-02-19 10:30:00,77.71,77.83,77.71,77.8,10000.0,53.2094,53.2916,53.2094,53.2711,10000.0
2015-02-19 10:35:00,77.8,77.83,77.74,77.81,20300.0,53.2711,53.2916,53.23,53.2779,20300.0
2015-02-19 10:40:00,77.83,77.87,77.78,77.84,30400.0,53.2916,53.319,53.2574,53.2985,30400.0
2015-02-19 10:45:00,77.85,77.85,77.73,77.81,16600.0,53.3053,53.3053,53.2231,53.2779,16600.0
2015-02-19 10:50:00,77.81,77.85,77.79,77.83,10900.0,53.2779,53.3053,53.2642,53.2916,10900.0
2015-02-19 10:55:00,77.81,77.86,77.76,77.83,50900.0,53.2779,53.3122,53.2437,53.2916,50900.0
2015-02-19 11:00:00,77.82,77.84,77.78,77.82,33500.0,53.2848,53.2985,53.2574,53.2848,33500.0
2015-02-19 11:05:00,77.79,77.83,77.7,77.77,42000.0,53.2642,53.2916,53.2026,53.2505,42000.0
2015-02-19 11:10:00,77.77,77.78,77.65,77.66,16800.0,53.2505,53.2574,53.1684,53.1752,16800.0
2015-02-19 11:15:00,77.64,77.66,77.52,77.57,8500.0,53.1615,53.1752,53.0793,53.1136,8500.0
2015-02-19 11:20:00,77.59,77.69,77.59,77.59,15800.0,53.1273,53.1957,53.1273,53.1273,15800.0
2015-02-19 11:25:00,77.61,77.67,77.57,77.57,11200.0,53.141,53.1821,53.1136,53.1136,11200.0
2015-02-19 11:30:00,77.56,77.58,77.52,77.56,6100.0,53.1067,53.1204,53.0793,53.1067,6100.0
2015-02-19 11:35:00,77.56,77.57,77.48,77.52,20500.0,53.1067,53.1136,53.052,53.0793,20500.0
2015-02-19 11:40:00,77.53,77.57,77.5,77.55,10100.0,53.0862,53.1136,53.0657,53.0999,10100.0
2015-02-19 11:45:00,77.54,77.6,77.54,77.58,8200.0,53.093,53.1341,53.093,53.1204,8200.0
2015-02-19 11:50:00,77.57,77.58,77.42,77.44,9200.0,53.1136,53.1204,53.0109,53.0246,9200.0
2015-02-19 11:55:00,77.46,77.49,77.44,77.45,9100.0,53.0383,53.0588,53.0246,53.0314,9100.0
2015-02-19 12:00:00,77.44,77.48,77.43,77.44,6900.0,53.0246,53.052,53.0177,53.0246,6900.0
2015-02-19 12:05:00,77.44,77.47,77.42,77.47,13500.0,53.0246,53.0451,53.0109,53.0451,13500.0
2015-02-19 12:10:00,77.49,77.51,77.46,77.46,8500.0,53.0588,53.0725,53.0383,53.0383,8500.0
2015-02-19 12:15:00,77.44,77.46,77.41,77.44,12800.0,53.0246,53.0383,53.004,53.0246,12800.0
2015-02-19 12:20:00,77.44,77.44,77.41,77.41,5800.0,53.0246,53.0246,53.004,53.004,5800.0
2015-02-19 12:25:00,77.41,77.5,77.4,77.45,20500.0,53.004,53.0657,52.9972,53.0314,20500.0
2015-02-19 12:30:00,77.44,77.48,77.42,77.44,29900.0,53.0246,53.052,53.0109,53.0246,29900.0
2015-02-19 12:35:00,77.44,77.45,77.36,77.4,36200.0,53.0246,53.0314,52.9698,52.9972,36200.0
2015-02-19 12:40:00,77.4,77.4,77.36,77.4,15700.0,52.9972,52.9972,52.9698,52.9972,15700.0
2015-02-19 12:45:00,77.37,77.4,77.33,77.4,30900.0,52.9766,52.9972,52.9493,52.9972,30900.0
2015-02-19 12:50:00,77.37,77.42,77.36,77.38,26400.0,52.9766,53.0109,52.9698,52.9835,26400.0
2015-02-19 12:55:00,77.37,77.42,77.3,77.3,15300.0,52.9766,53.0109,52.9287,52.9287,15300.0
2015-02-19 13:00:00,77.29,77.31,77.17,77.21,18800.0,52.9219,52.9356,52.8397,52.8671,18800.0
2015-02-19 13:05:00,77.2,77.23,77.16,77.23,14600.0,52.8602,52.8808,52.8328,52.8808,14600.0
2015-02-19 13:10:00,77.23,77.23,77.14,77.16,11100.0,52.8808,52.8808,52.8192,52.8328,11100.0
2015-02-19 13:15:00,77.15,77.15,77.08,77.11,20900.0,52.826,52.826,52.7781,52.7986,20900.0
2015-02-19 13:20:00,77.11,77.22,77.11,77.13,14900.0,52.7986,52.8739,52.7986,52.8123,14900.0
2015-02-19 13:25:00,77.13,77.16,77.11,77.14,15200.0,52.8123,52.8328,52.7986,52.8192,15200.0
2015-02-19 13:30:00,77.14,77.15,77.09,77.14,12000.0,52.8192,52.826,52.7849,52.8192,12000.0
2015-02-19 13:35:00,77.11,77.16,77.11,77.15,8700.0,52.7986,52.8328,52.7986,52.826,8700.0
2015-02-19 13:40:00,77.14,77.14,77.07,77.07,8400.0,52.8192,52.8192,52.7712,52.7712,8400.0
2015-02-19 13:45:00,77.08,77.19,77.07,77.18,15600.0,52.7781,52.8534,52.7712,52.8465,15600.0
2015-02-19 13:50:00,77.19,77.26,77.17,77.26,10300.0,52.8534,52.9013,52.8397,52.9013,10300.0
2015-02-19 13:55:00,77.26,77.26,77.24,77.24,4500.0,52.9013,52.9013,52.8876,52.8876,4500.0
2015-02-19 14:00:00,77.24,77.32,77.24,77.28,11800.0,52.8876,52.9424,52.8876,52.915,11800.0
2015-02-19 14:05:00,77.28,77.32,77.28,77.31,19700.0,52.915,52.9424,52.915,52.9356,19700.0
2015-02-19 14:10:00,77.32,77.36,77.25,77.26,28000.0,52.9424,52.9698,52.8945,52.9013,28000.0
2015-02-19 14:15:00,77.27,77.3,77.27,77.29,6300.0,52.9082,52.9287,52.9082,52.9219,6300.0
2015-02-19 14:20:00,77.29,77.3,77.23,77.23,3700.0,52.9219,52.9287,52.8808,52.8808,3700.0
2015-02-19 14:25:00,77.22,77.22,77.12,77.12,63100.0,52.8739,52.8739,52.8055,52.8055,63100.0
2015-02-19 14:30:00,77.14,77.16,77.13,77.14,6600.0,52.8192,52.8328,52.8123,52.8192,6600.0
2015-02-19 14:35:00,77.13,77.13,77.04,77.05,10400.0,52.8123,52.8123,52.7507,52.7575,10400.0
2015-02-19 14:40:00,77.05,77.12,77.04,77.12,11400.0,52.7575,52.8055,52.7507,52.8055,11400.0
2015-02-19 14:45:00,77.13,77.18,77.12,77.17,15100.0,52.8123,52.8465,52.8055,52.8397,15100.0
2015-02-19 14:50:00,77.16,77.19,77.14,77.16,9600.0,52.8328,52.8534,52.8192,52.8328,9600.0
2015-02-19 14:55:00,77.15,77.21,77.14,77.2,7800.0,52.826,52.8671,52.8192,52.8602,7800.0
2015-02-19 15:00:00,77.2,77.26,77.2,77.22,43300.0,52.8602,52.9013,52.8602,52.8739,43300.0
2015-02-19 15:05:00,77.23,77.23,77.17,77.17,78700.0,52.8808,52.8808,52.8397,52.8397,78700.0
2015-02-19 15:10:00,77.16,77.17,77.05,77.06,35100.0,52.8328,52.8397,52.7575,52.7644,35100.0
2015-02-19 15:15:00,77.06,77.09,77.01,77.08,62700.0,52.7644,52.7849,52.7301,52.7781,62700.0
2015-02-19 15:20:00,77.08,77.18,77.02,77.17,55900.0,52.7781,52.8465,52.737,52.8397,55900.0
2015-02-19 15:25:00,77.16,77.17,77.08,77.13,24700.0,52.8328,52.8397,52.7781,52.8123,24700.0
2015-02-19 15:30:00,77.13,77.13,77.06,77.1,34800.0,52.8123,52.8123,52.7644,52.7918,34800.0
2015-02-19 15:35:00,77.1,77.12,77.07,77.09,33900.0,52.7918,52.8055,52.7712,52.7849,33900.0
2015-02-19 15:40:00,77.1,77.12,77.08,77.09,36800.0,52.7918,52.8055,52.7781,52.7849,36800.0
2015-02-19 15:45:00,77.1,77.1,77.07,77.1,85500.0,52.7918,52.7918,52.7712,52.7918,85500.0
2015-02-19 15:50:00,77.08,77.1,77.05,77.1,50600.0,52.7781,52.7918,52.7575,52.7918,50600.0
2015-02-19 15:55:00,77.1,77.14,77.07,77.11,76600.0,52.7918,52.8192,52.7712,52.7986,76600.0
2015-02-20 09:30:00,77.09,77.2,76.67,77.16,247400.0,52.7849,52.8602,52.4973,52.8328,247400.0
2015-02-20 09:35:00,77.18,77.18,76.85,76.96,15400.0,52.8465,52.8465,52.6206,52.6959,15400.0
2015-02-20 09:40:00,76.85,76.96,76.66,76.91,26800.0,52.6206,52.6959,52.4905,52.6617,26800.0
2015-02-20 09:45:00,76.87,77.12,76.79,76.86,39900.0,52.6343,52.8055,52.5795,52.6274,39900.0
2015-02-20 09:50:00,76.91,76.95,76.82,76.83,35200.0,52.6617,52.6891,52.6,52.6069,35200.0
2015-02-20 09:55:00,76.84,76.87,76.61,76.61,27500.0,52.6137,52.6343,52.4563,52.4563,27500.0
2015-02-20 10:00:00,76.59,76.69,76.59,76.63,19200.0,52.4426,52.511,52.4426,52.4699,19200.0
2015-02-20 10:05:00,76.61,76.65,76.42,76.49,47600.0,52.4563,52.4836,52.3262,52.3741,47600.0
2015-02-20 10:10:00,76.49,76.5,76.37,76.38,30200.0,52.3741,52.3809,52.2919,52.2988,30200.0
2015-02-20 10:15:00,76.39,76.49,76.36,76.45,20300.0,52.3056,52.3741,52.2851,52.3467,20300.0
2015-02-20 10:20:00,76.45,76.57,76.45,76.54,23400.0,52.3467,52.4289,52.3467,52.4083,23400.0
2015-02-20 10:25:00,76.53,76.61,76.48,76.5,26800.0,52.4015,52.4563,52.3672,52.3809,26800.0
2015-02-20 10:30:00,76.48,76.62,76.48,76.53,25900.0,52.3672,52.4631,52.3672,52.4015,25900.0
2015-02-20 10:35:00,76.52,76.71,76.49,76.69,32100.0,52.3946,52.5247,52.3741,52.511,32100.0
2015-02-20 10:40:00,76.69,76.71,76.55,76.6,26200.0,52.511,52.5247,52.4152,52.4494,26200.0
2015-02-20 10:45:00,76.59,76.62,76.53,76.54,42400.0,52.4426,52.4631,52.4015,52.4083,42400.0
2015-02-20 10:50:00,76.55,76.55,76.45,76.45,47800.0,52.4152,52.4152,52.3467,52.3467,47800.0
2015-02-20 10:55:00,76.47,76.57,76.44,76.44,39700.0,52.3604,52.4289,52.3399,52.3399,39700.0
2015-02-20 11:00:00,76.44,76.55,76.44,76.54,36000.0,52.3399,52.4152,52.3399,52.4083,36000.0
2015-02-20 11:05:00,76.54,76.58,76.52,76.53,40400.0,52.4083,52.4357,52.3946,52.4015,40400.0
2015-02-20 11:10:00,76.52,76.52,76.47,76.48,21000.0,52.3946,52.3946,52.3604,52.3672,21000.0
2015-02-20 11:15:00,76.47,76.58,76.46,76.58,15700.0,52.3604,52.4357,52.3535,52.4357,15700.0
2015-02-20 11:20:00,76.57,76.58,76.47,76.51,19800.0,52.4289,52.4357,52.3604,52.3878,19800.0
2015-02-20 11:25:00,76.52,76.57,76.5,76.52,14300.0,52.3946,52.4289,52.3809,52.3946,14300.0
2015-02-20 11:30:00,76.51,76.61,76.5,76.61,10400.0,52.3878,52.4563,52.3809,52.4563,10400.0
2015-02-20 11:35:00,76.62,76.67,76.6,76.62,20500.0,52.4631,52.4973,52.4494,52.4631,20500.0
2015-02-20 11:40:00,76.64,76.71,76.63,76.67,13900.0,52.4768,52.5247,52.4699,52.4973,13900.0
2015-02-20 11:45:00,76.67,76.67,76.5,76.57,27400.0,52.4973,52.4973,52.3809,52.4289,27400.0
2015-02-20 11:50:00,76.57,76.57,76.44,76.47,42900.0,52.4289,52.4289,52.3399,52.3604,42900.0
2015-02-20 11:55:00,76.48,76.57,76.42,76.55,57700.0,52.3672,52.4289,52.3262,52.4152,57700.0
2015-02-20 12:00:00,76.55,76.58,76.45,76.54,48900.0,52.4152,52.4357,52.3467,52.4083,48900.0
2015-02-20 12:05:00,76.54,76.56,76.41,76.43,43500.0,52.4083,52.422,52.3193,52.333,43500.0
2015-02-20 12:10:00,76.42,76.58,76.4,76.51,25700.0,52.3262,52.4357,52.3125,52.3878,25700.0
2015-02-20 12:15:00,76.53,76.59,76.46,76.53,16900.0,52.4015,52.4426,52.3535,52.4015,16900.0
2015-02-20 12:20:00,76.53,76.54,76.42,76.42,23200.0,52.4015,52.4083,52.3262,52.3262,23200.0
2015-02-20 12:25:00,76.42,76.5,76.38,76.45,23900.0,52.3262,52.3809,52.2988,52.3467,23900.0
2015-02-20 12:30:00,76.43,76.53,76.42,76.5,35300.0,52.333,52.4015,52.3262,52.3809,35300.0
2015-02-20 12:35:00,76.5,76.66,76.5,76.56,61800.0,52.3809,52.4905,52.3809,52.422,61800.0
2015-02-20 12:40:00,76.55,76.65,76.42,76.48,33900.0,52.4152,52.4836,52.3262,52.3672,33900.0
2015-02-20 12:45:00,76.46,76.58,76.45,76.52,15000.0,52.3535,52.4357,52.3467,52.3946,15000.0
2015-02-20 12:50:00,76.51,76.53,76.41,76.48,27200.0,52.3878,52.4015,52.3193,52.3672,27200.0
2015-02-20 12:55:00,76.49,76.5,76.43,76.49,8700.0,52.3741,52.3809,52.333,52.3741,8700.0
2015-02-20 13:00:00,76.46,76.56,76.46,76.54,27300.0,52.3535,52.422,52.3535,52.4083,27300.0
2015-02-20 13:05:00,76.53,76.55,76.43,76.52,42300.0,52.4015,52.4152,52.333,52.3946,42300.0
2015-02-20 13:10:00,76.53,76.6,76.52,76.55,19600.0,52.4015,52.4494,52.3946,52.4152,19600.0
2015-02-20 13:15:00,76.55,76.58,76.48,76.5,17400.0,52.4152,52.4357,52.3672,52.3809,17400.0
2015-02-20 13:20:00,76.5,76.56,76.47,76.5,44600.0,52.3809,52.422,52.3604,52.3809,44600.0
2015-02-20 13:25:00,76.51,76.58,76.49,76.53,31700.0,52.3878,52.4357,52.3741,52.4015,31700.0
2015-02-20 13:30:00,76.53,76.69,76.53,76.57,75100.0,52.4015,52.511,52.4015,52.4289,75100.0
2015-02-20 13:35:00,76.58,76.7,76.53,76.7,56500.0,52.4357,52.5179,52.4015,52.5179,56500.0
2015-02-20 13:40:00,76.69,76.69,76.53,76.57,49600.0,52.511,52.511,52.4015,52.4289,49600.0
2015-02-20 13:45:00,76.61,76.63,76.56,76.6,8000.0,52.4563,52.4699,52.422,52.4494,8000.0
2015-02-20 13:50:00,76.59,76.6,76.5,76.57,31200.0,52.4426,52.4494,52.3809,52.4289,31200.0
2015-02-20 13:55:00,76.55,76.63,76.53,76.53,18000.0,52.4152,52.4699,52.4015,52.4015,18000.0
2015-02-20 14:00:00,76.53,76.74,76.53,76.74,130800.0,52.4015,52.5453,52.4015,52.5453,130800.0
2015-02-20 14:05:00,76.74,76.88,76.66,76.79,83400.0,52.5453,52.6411,52.4905,52.5795,83400.0
2015-02-20 14:10:00,76.78,76.82,76.64,76.79,67500.0,52.5727,52.6,52.4768,52.5795,67500.0
2015-02-20 14:15:00,76.8,76.83,76.58,76.63,35300.0,52.5863,52.6069,52.4357,52.4699,35300.0
2015-02-20 14:20:00,76.64,76.7,76.56,76.63,21200.0,52.4768,52.5179,52.422,52.4699,21200.0
2015-02-20 14:25:00,76.63,76.72,76.61,76.67,11700.0,52.4699,52.5316,52.4563,52.4973,11700.0
2015-02-20 14:30:00,76.69,76.73,76.68,76.7,14200.0,52.511,52.5384,52.5042,52.5179,14200.0
2015-02-20 14:35:00,76.71,76.72,76.61,76.68,22100.0,52.5247,52.5316,52.4563,52.5042,22100.0
2015-02-20 14:40:00,76.68,76.72,76.67,76.7,14900.0,52.5042,52.5316,52.4973,52.5179,14900.0
2015-02-20 14:45:00,76.71,76.73,76.7,76.73,23600.0,52.5247,52.5384,52.5179,52.5384,23600.0
2015-02-20 14:50:00,76.73,76.76,76.68,76.75,27400.0,52.5384,52.559,52.5042,52.5521,27400.0
2015-02-20 14:55:00,76.74,76.96,76.7,76.93,80000.0,52.5453,52.6959,52.5179,52.6754,80000.0
2015-02-20 15:00:00,76.95,77.08,76.92,76.98,35500.0,52.6891,52.7781,52.6685,52.7096,35500.0
2015-02-20 15:05:00,76.98,77.06,76.94,77.03,22500.0,52.7096,52.7644,52.6822,52.7438,22500.0
2015-02-20 15:10:00,77.03,77.05,76.99,77.01,19000.0,52.7438,52.7575,52.7164,52.7301,19000.0
2015-02-20 15:15:00,77.01,77.07,76.99,77.07,37400.0,52.7301,52.7712,52.7164,52.7712,37400.0
2015-02-20 15:20:00,77.07,77.15,77.07,77.12,35500.0,52.7712,52.826,52.7712,52.8055,35500.0
2015-02-20 15:25:00,77.1,77.13,77.09,77.13,34700.0,52.7918,52.8123,52.7849,52.8123,34700.0
2015-02-20 15:30:00,77.13,77.19,77.1,77.16,38000.0,52.8123,52.8534,52.7918,52.8328,38000.0
2015-02-20 15:35:00,77.13,77.14,77.09,77.13,27400.0,52.8123,52.8192,52.7849,52.8123,27400.0
2015-02-20 15:40:00,77.13,77.15,77.1,77.15,24400.0,52.8123,52.826,52.7918,52.826,24400.0
2015-02-20 15:45:00,77.16,77.17,77.07,77.08,23100.0,52.8328,52.8397,52.7712,52.7781,23100.0
2015-02-20 15:50:00,77.08,77.22,77.05,77.06,105900.0,52.7781,52.8739,52.7575,52.7644,105900.0
2015-02-20 15:55:00,77.06,77.16,77.06,77.11,156200.0,52.7644,52.8328,52.7644,52.7986,156200.0
2015-02-23 09:30:00,77.37,77.71,77.28,77.69,118200.0,52.9766,53.2094,52.915,53.1957,118200.0
2015-02-23 09:35:00,77.72,78.16,77.71,78.11,66000.0,53.2163,53.5176,53.2094,53.4833,66000.0
2015-02-23 09:40:00,78.11,78.57,77.99,78.5,276400.0,53.4833,53.7983,53.4012,53.7504,276400.0
2015-02-23 09:45:00,78.53,78.7,78.47,78.52,170300.0,53.7709,53.8873,53.7298,53.7641,170300.0
2015-02-23 09:50:00,78.52,78.52,78.14,78.19,101400.0,53.7641,53.7641,53.5039,53.5381,101400.0
2015-02-23 09:55:00,78.23,78.47,78.13,78.35,161200.0,53.5655,53.7298,53.497,53.6477,161200.0
2015-02-23 10:00:00,78.37,78.48,78.21,78.35,105100.0,53.6614,53.7367,53.5518,53.6477,105100.0
2015-02-23 10:05:00,78.35,78.48,78.24,78.28,309100.0,53.6477,53.7367,53.5723,53.5997,309100.0
2015-02-23 10:10:00,78.28,78.39,78.21,78.33,171900.0,53.5997,53.6751,53.5518,53.634,171900.0
2015-02-23 10:15:00,78.35,78.36,78.1,78.17,56900.0,53.6477,53.6545,53.4765,53.5244,56900.0
2015-02-23 10:20:00,78.21,78.25,78.14,78.2,23000.0,53.5518,53.5792,53.5039,53.545,23000.0
2015-02-23 10:25:00,78.22,78.24,78.0,78.06,87600.0,53.5586,53.5723,53.408,53.4491,87600.0
2015-02-23 10:30:00,78.06,78.25,78.06,78.19,137400.0,53.4491,53.5792,53.4491,53.5381,137400.0
2015-02-23 10:35:00,78.19,78.34,78.18,78.32,104200.0,53.5381,53.6408,53.5313,53.6271,104200.0
2015-02-23 10:40:00,78.32,78.34,78.18,78.3,127100.0,53.6271,53.6408,53.5313,53.6134,127100.0
2015-02-23 10:45:00,78.3,78.65,78.3,78.65,113200.0,53.6134,53.8531,53.6134,53.8531,113200.0
2015-02-23 10:50:00,78.61,78.88,78.57,78.8,51400.0,53.8257,54.0106,53.7983,53.9558,51400.0
2015-02-23 10:55:00,78.84,78.85,78.75,78.77,25000.0,53.9832,53.99,53.9216,53.9352,25000.0
2015-02-23 11:00:00,78.76,78.78,78.69,78.7,32300.0,53.9284,53.9421,53.8805,53.8873,32300.0
2015-02-23 11:05:00,78.73,78.73,78.57,78.69,26400.0,53.9079,53.9079,53.7983,53.8805,26400.0
2015-02-23 11:10:00,78.66,78.7,78.62,78.69,20100.0,53.8599,53.8873,53.8325,53.8805,20100.0
2015-02-23 11:15:00,78.69,78.73,78.68,78.72,21200.0,53.8805,53.9079,53.8736,53.901,21200.0
2015-02-23 11:20:00,78.73,78.8,78.72,78.8,25100.0,53.9079,53.9558,53.901,53.9558,25100.0
2015-02-23 11:25:00,78.78,78.8,78.66,78.69,32900.0,53.9421,53.9558,53.8599,53.8805,32900.0
2015-02-23 11:30:00,78.68,78.69,78.63,78.64,46900.0,53.8736,53.8805,53.8394,53.8462,46900.0
2015-02-23 11:35:00,78.64,78.67,78.57,78.61,42300.0,53.8462,53.8668,53.7983,53.8257,42300.0
2015-02-23 11:40:00,78.61,78.65,78.56,78.61,54100.0,53.8257,53.8531,53.7915,53.8257,54100.0
2015-02-23 11:45:00,78.61,78.65,78.49,78.51,61900.0,53.8257,53.8531,53.7435,53.7572,61900.0
2015-02-23 11:50:00,78.51,78.57,78.4,78.52,91100.0,53.7572,53.7983,53.6819,53.7641,91100.0
2015-02-23 11:55:00,78.52,78.57,78.46,78.46,27800.0,53.7641,53.7983,53.723,53.723,27800.0
2015-02-23 12:00:00,78.45,78.6,78.45,78.51,34400.0,53.7161,53.8188,53.7161,53.7572,34400.0
2015-02-23 12:05:00,78.53,78.59,78.49,78.56,68700.0,53.7709,53.812,53.7435,53.7915,68700.0
2015-02-23 12:10:00,78.55,78.57,78.48,78.54,69900.0,53.7846,53.7983,53.7367,53.7778,69900.0
2015-02-23 12:15:00,78.54,78.62,78.5,78.57,55500.0,53.7778,53.8325,53.7504,53.7983,55500.0
2015-02-23 12:20:00,78.59,78.6,78.5,78.53,46600.0,53.812,53.8188,53.7504,53.7709,46600.0
2015-02-23 12:25:00,78.54,78.59,78.51,78.55,32300.0,53.7778,53.812,53.7572,53.7846,32300.0
2015-02-23 12:30:00,78.55,78.55,78.52,78.54,9100.0,53.7846,53.7846,53.7641,53.7778,9100.0
2015-02-23 12:35:00,78.54,78.54,78.42,78.46,16000.0,53.7778,53.7778,53.6956,53.723,16000.0
2015-02-23 12:40:00,78.46,78.48,78.45,78.46,2400.0,53.723,53.7367,53.7161,53.723,2400.0
2015-02-23 12:45:00,78.44,78.48,78.37,78.4,20800.0,53.7093,53.7367,53.6614,53.6819,20800.0
2015-02-23 12:50:00,78.42,78.48,78.4,78.46,23500.0,53.6956,53.7367,53.6819,53.723,23500.0
2015-02-23 12:55:00,78.47,78.48,78.44,78.46,7300.0,53.7298,53.7367,53.7093,53.723,7300.0
2015-02-23 13:00:00,78.45,78.48,78.41,78.42,15700.0,53.7161,53.7367,53.6887,53.6956,15700.0
2015-02-23 13:05:00,78.41,78.42,78.31,78.31,10000.0,53.6887,53.6956,53.6203,53.6203,10000.0
2015-02-23 13:10:00,78.31,78.41,78.28,78.41,7000.0,53.6203,53.6887,53.5997,53.6887,7000.0
2015-02-23 13:15:00,78.41,78.42,78.39,78.42,7700.0,53.6887,53.6956,53.6751,53.6956,7700.0
2015-02-23 13:20:00,78.43,78.43,78.4,78.41,7800.0,53.7024,53.7024,53.6819,53.6887,7800.0
2015-02-23 13:25:00,78.4,78.41,78.22,78.23,17600.0,53.6819,53.6887,53.5586,53.5655,17600.0
2015-02-23 13:30:00,78.23,78.39,78.22,78.34,89600.0,53.5655,53.6751,53.5586,53.6408,89600.0
2015-02-23 13:35:00,78.35,78.42,78.32,78.39,124500.0,53.6477,53.6956,53.6271,53.6751,124500.0
2015-02-23 13:40:00,78.38,78.39,78.31,78.32,29200.0,53.6682,53.6751,53.6203,53.6271,29200.0
2015-02-23 13:45:00,78.33,78.37,78.31,78.35,25300.0,53.634,53.6614,53.6203,53.6477,25300.0
2015-02-23 13:50:00,78.36,78.38,78.28,78.35,55300.0,53.6545,53.6682,53.5997,53.6477,55300.0
2015-02-23 13:55:00,78.35,78.35,78.3,78.3,9600.0,53.6477,53.6477,53.6134,53.6134,9600.0
2015-02-23 14:00:00,78.3,78.37,78.3,78.31,42000.0,53.6134,53.6614,53.6134,53.6203,42000.0
2015-02-23 14:05:00,78.31,78.35,78.3,78.34,11700.0,53.6203,53.6477,53.6134,53.6408,11700.0
2015-02-23 14:10:00,78.35,78.37,78.3,78.32,61900.0,53.6477,53.6614,53.6134,53.6271,61900.0
2015-02-23 14:15:00,78.33,78.34,78.31,78.33,16900.0,53.634,53.6408,53.6203,53.634,16900.0
2015-02-23 14:20:00,78.33,78.38,78.32,78.38,86800.0,53.634,53.6682,53.6271,53.6682,86800.0
2015-02-23 14:25:00,78.38,78.45,78.34,78.42,85400.0,53.6682,53.7161,53.6408,53.6956,85400.0
2015-02-23 14:30:00,78.41,78.65,78.4,78.61,59300.0,53.6887,53.8531,53.6819,53.8257,59300.0
2015-02-23 14:35:00,78.61,78.65,78.52,78.63,59500.0,53.8257,53.8531,53.7641,53.8394,59500.0
2015-02-23 14:40:00,78.65,78.67,78.6,78.61,34000.0,53.8531,53.8668,53.8188,53.8257,34000.0
2015-02-23 14:45:00,78.6,78.63,78.54,78.59,52000.0,53.8188,53.8394,53.7778,53.812,52000.0
2015-02-23 14:50:00,78.59,78.62,78.54,78.54,61900.0,53.812,53.8325,53.7778,53.7778,61900.0
2015-02-23 14:55:00,78.54,78.64,78.45,78.58,67100.0,53.7778,53.8462,53.7161,53.8051,67100.0
2015-02-23 15:00:00,78.58,78.59,78.46,78.47,56400.0,53.8051,53.812,53.723,53.7298,56400.0
2015-02-23 15:05:00,78.47,78.48,78.37,78.45,36400.0,53.7298,53.7367,53.6614,53.7161,36400.0
2015-02-23 15:10:00,78.45,78.51,78.4,78.48,30600.0,53.7161,53.7572,53.6819,53.7367,30600.0
2015-02-23 15:15:00,78.48,78.52,78.44,78.51,38200.0,53.7367,53.7641,53.7093,53.7572,38200.0
2015-02-23 15:20:00,78.52,78.62,78.52,78.61,108300.0,53.7641,53.8325,53.7641,53.8257,108300.0
2015-02-23 15:25:00,78.61,78.74,78.6,78.72,151400.0,53.8257,53.9147,53.8188,53.901,151400.0
2015-02-23 15:30:00,78.72,78.72,78.59,78.59,31500.0,53.901,53.901,53.812,53.812,31500.0
2015-02-23 15:35:00,78.58,78.61,78.49,78.54,229600.0,53.8051,53.8257,53.7435,53.7778,229600.0
2015-02-23 15:40:00,78.54,78.67,78.54,78.67,78100.0,53.7778,53.8668,53.7778,53.8668,78100.0
2015-02-23 15:45:00,78.67,78.8,78.66,78.71,104300.0,53.8668,53.9558,53.8599,53.8942,104300.0
2015-02-23 15:50:00,78.67,78.71,78.57,78.58,72400.0,53.8668,53.8942,53.7983,53.8051,72400.0
2015-02-23 15:55:00,78.57,78.6,78.49,78.6,143400.0,53.7983,53.8188,53.7435,53.8188,143400.0
2015-02-24 09:30:00,78.33,78.69,78.28,78.49,56100.0,53.634,53.8805,53.5997,53.7435,56100.0
2015-02-24 09:35:00,78.49,78.77,78.24,78.76,24000.0,53.7435,53.9352,53.5723,53.9284,24000.0
2015-02-24 09:40:00,78.76,78.77,78.36,78.57,20800.0,53.9284,53.9352,53.6545,53.7983,20800.0
2015-02-24 09:45:00,78.6,78.61,78.44,78.47,16900.0,53.8188,53.8257,53.7093,53.7298,16900.0
2015-02-24 09:50:00,78.46,78.75,78.39,78.6,27500.0,53.723,53.9216,53.6751,53.8188,27500.0
2015-02-24 09:55:00,78.65,78.67,78.52,78.55,37100.0,53.8531,53.8668,53.7641,53.7846,37100.0
2015-02-24 10:00:00,78.57,78.7,78.54,78.66,38300.0,53.7983,53.8873,53.7778,53.8599,38300.0
2015-02-24 10:05:00,78.64,78.65,78.42,78.56,18700.0,53.8462,53.8531,53.6956,53.7915,18700.0
2015-02-24 10:10:00,78.55,78.57,78.35,78.35,13400.0,53.7846,53.7983,53.6477,53.6477,13400.0
2015-02-24 10:15:00,78.35,78.4,78.25,78.3,14900.0,53.6477,53.6819,53.5792,53.6134,14900.0
2015-02-24 10:20:00,78.33,78.47,78.3,78.43,12500.0,53.634,53.7298,53.6134,53.7024,12500.0
2015-02-24 10:25:00,78.42,78.52,78.4,78.46,30100.0,53.6956,53.7641,53.6819,53.723,30100.0
2015-02-24 10:30:00,78.46,78.51,78.4,78.42,17600.0,53.723,53.7572,53.6819,53.6956,17600.0
2015-02-24 10:35:00,78.42,78.43,78.35,78.38,15800.0,53.6956,53.7024,53.6477,53.6682,15800.0
2015-02-24 10:40:00,78.38,78.45,78.38,78.45,15100.0,53.6682,53.7161,53.6682,53.7161,15100.0
2015-02-24 10:45:00,78.45,78.58,78.45,78.55,89300.0,53.7161,53.8051,53.7161,53.7846,89300.0
2015-02-24 10:50:00,78.54,78.54,78.46,78.49,20600.0,53.7778,53.7778,53.723,53.7435,20600.0
2015-02-24 10:55:00,78.49,78.51,78.47,78.48,20300.0,53.7435,53.7572,53.7298,53.7367,20300.0
2015-02-24 11:00:00,78.48,78.52,78.48,78.5,11900.0,53.7367,53.7641,53.7367,53.7504,11900.0
2015-02-24 11:05:00,78.5,78.55,78.47,78.54,63200.0,53.7504,53.7846,53.7298,53.7778,63200.0
2015-02-24 11:10:00,78.54,78.63,78.53,78.62,21200.0,53.7778,53.8394,53.7709,53.8325,21200.0
2015-02-24 11:15:00,78.62,78.62,78.55,78.56,39100.0,53.8325,53.8325,53.7846,53.7915,39100.0
2015-02-24 11:20:00,78.56,78.64,78.55,78.64,18600.0,53.7915,53.8462,53.7846,53.8462,18600.0
2015-02-24 11:25:00,78.64,78.76,78.62,78.76,71100.0,53.8462,53.9284,53.8325,53.9284,71100.0
2015-02-24 11:30:00,78.75,78.83,78.74,78.82,57600.0,53.9216,53.9763,53.9147,53.9695,57600.0
2015-02-24 11:35:00,78.81,78.95,78.8,78.95,44000.0,53.9626,54.0585,53.9558,54.0585,44000.0
2015-02-24 11:40:00,78.94,78.99,78.91,78.98,34500.0,54.0516,54.0859,54.0311,54.079,34500.0
2015-02-24 11:45:00,78.96,79.16,78.95,79.11,74500.0,54.0653,54.2023,54.0585,54.168,74500.0
2015-02-24 11:50:00,79.12,79.18,79.07,79.11,86500.0,54.1749,54.216,54.1407,54.168,86500.0
2015-02-24 11:55:00,79.1,79.18,79.07,79.14,49800.0,54.1612,54.216,54.1407,54.1886,49800.0
2015-02-24 12:00:00,79.14,79.35,79.13,79.34,61200.0,54.1886,54.3324,54.1817,54.3255,61200.0
2015-02-24 12:05:00,79.34,79.37,79.15,79.29,38400.0,54.3255,54.3461,54.1954,54.2913,38400.0
2015-02-24 12:10:00,79.28,79.35,79.22,79.32,31400.0,54.2845,54.3324,54.2434,54.3118,31400.0
2015-02-24 12:15:00,79.32,79.42,79.3,79.41,133400.0,54.3118,54.3803,54.2981,54.3735,133400.0
2015-02-24 12:20:00,79.41,79.43,79.21,79.41,95600.0,54.3735,54.3872,54.2365,54.3735,95600.0
2015-02-24 12:25:00,79.4,79.47,79.39,79.44,119700.0,54.3666,54.4145,54.3598,54.394,119700.0
2015-02-24 12:30:00,79.43,79.47,79.25,79.44,53200.0,54.3872,54.4145,54.2639,54.394,53200.0
2015-02-24 12:35:00,79.43,79.46,79.36,79.43,41900.0,54.3872,54.4077,54.3392,54.3872,41900.0
2015-02-24 12:40:00,79.42,79.48,79.38,79.48,50800.0,54.3803,54.4214,54.3529,54.4214,50800.0
2015-02-24 12:45:00,79.48,79.66,79.47,79.62,85400.0,54.4214,54.5446,54.4145,54.5173,85400.0
2015-02-24 12:50:00,79.63,79.67,79.57,79.65,74600.0,54.5241,54.5515,54.483,54.5378,74600.0
2015-02-24 12:55:00,79.65,79.72,79.59,79.66,56600.0,54.5378,54.5857,54.4967,54.5446,56600.0
2015-02-24 13:00:00,79.64,79.72,79.6,79.71,61100.0,54.5309,54.5857,54.5036,54.5789,61100.0
2015-02-24 13:05:00,79.71,79.74,79.63,79.73,54400.0,54.5789,54.5994,54.5241,54.5926,54400.0
2015-02-24 13:10:00,79.73,79.76,79.63,79.74,34900.0,54.5926,54.6131,54.5241,54.5994,34900.0
2015-02-24 13:15:00,79.74,79.75,79.65,79.7,36400.0,54.5994,54.6063,54.5378,54.572,36400.0
2015-02-24 13:20:00,79.7,79.75,79.63,79.74,30600.0,54.572,54.6063,54.5241,54.5994,30600.0
2015-02-24 13:25:00,79.75,79.98,79.73,79.91,114800.0,54.6063,54.7638,54.5926,54.7158,114800.0
2015-02-24 13:30:00,79.91,79.95,79.81,79.84,62500.0,54.7158,54.7432,54.6474,54.6679,62500.0
2015-02-24 13:35:00,79.82,79.83,79.71,79.72,32100.0,54.6542,54.661,54.5789,54.5857,32100.0
2015-02-24 13:40:00,79.72,79.89,79.71,79.84,50000.0,54.5857,54.7021,54.5789,54.6679,50000.0
2015-02-24 13:45:00,79.84,79.92,79.79,79.91,85300.0,54.6679,54.7227,54.6337,54.7158,85300.0
2015-02-24 13:50:00,79.91,79.96,79.9,79.95,66100.0,54.7158,54.7501,54.709,54.7432,66100.0
2015-02-24 13:55:00,79.94,79.94,79.83,79.84,24700.0,54.7364,54.7364,54.661,54.6679,24700.0
2015-02-24 14:00:00,79.82,79.88,79.79,79.8,35900.0,54.6542,54.6953,54.6337,54.6405,35900.0
2015-02-24 14:05:00,79.8,79.86,79.8,79.85,22000.0,54.6405,54.6816,54.6405,54.6747,22000.0
2015-02-24 14:10:00,79.84,79.89,79.84,79.89,32500.0,54.6679,54.7021,54.6679,54.7021,32500.0
2015-02-24 14:15:00,79.87,80.03,79.86,80.03,92400.0,54.6884,54.798,54.6816,54.798,92400.0
2015-02-24 14:20:00,80.03,80.16,79.98,79.98,74900.0,54.798,54.887,54.7638,54.7638,74900.0
2015-02-24 14:25:00,79.97,79.97,79.84,79.91,110800.0,54.7569,54.7569,54.6679,54.7158,110800.0
2015-02-24 14:30:00,79.9,80.03,79.9,80.01,151600.0,54.709,54.798,54.709,54.7843,151600.0
2015-02-24 14:35:00,80.01,80.12,80.01,80.11,96600.0,54.7843,54.8596,54.7843,54.8528,96600.0
2015-02-24 14:40:00,80.1,80.22,80.1,80.22,94400.0,54.8459,54.9281,54.8459,54.9281,94400.0
2015-02-24 14:45:00,80.21,80.32,80.2,80.22,112400.0,54.9212,54.9966,54.9144,54.9281,112400.0
2015-02-24 14:50:00,80.23,80.38,80.22,80.33,189200.0,54.9349,55.0376,54.9281,55.0034,189200.0
2015-02-24 14:55:00,80.34,80.44,80.29,80.38,136500.0,55.0103,55.0787,54.976,55.0376,136500.0
2015-02-24 15:00:00,80.38,80.44,80.3,80.31,129400.0,55.0376,55.0787,54.9829,54.9897,129400.0
2015-02-24 15:05:00,80.28,80.44,80.27,80.4,93800.0,54.9692,55.0787,54.9623,55.0513,93800.0
2015-02-24 15:10:00,80.42,80.54,80.31,80.51,135800.0,55.065,55.1472,54.9897,55.1267,135800.0
2015-02-24 15:15:00,80.52,80.63,80.5,80.58,164500.0,55.1335,55.2088,55.1198,55.1746,164500.0
2015-02-24 15:20:00,80.59,80.6,80.44,80.48,127200.0,55.1814,55.1883,55.0787,55.1061,127200.0
2015-02-24 15:25:00,80.46,80.62,80.45,80.6,157900.0,55.0924,55.202,55.0856,55.1883,157900.0
2015-02-24 15:30:00,80.59,80.72,80.52,80.7,203800.0,55.1814,55.2704,55.1335,55.2568,203800.0
2015-02-24 15:35:00,80.7,80.79,80.62,80.65,162900.0,55.2568,55.3184,55.202,55.2225,162900.0
2015-02-24 15:40:00,80.65,80.72,80.6,80.61,149900.0,55.2225,55.2704,55.1883,55.1951,149900.0
2015-02-24 15:45:00,80.62,80.69,80.6,80.64,191700.0,55.202,55.2499,55.1883,55.2157,191700.0
2015-02-24 15:50:00,80.58,80.64,80.36,80.41,303000.0,55.1746,55.2157,55.0239,55.0582,303000.0
2015-02-24 15:55:00,80.42,80.56,80.29,80.39,271500.0,55.065,55.1609,54.976,55.0445,271500.0
2015-02-25 09:30:00,80.25,80.27,80.05,80.24,105400.0,54.9486,54.9623,54.8117,54.9418,105400.0
2015-02-25 09:35:00,80.22,80.37,80.22,80.34,55200.0,54.9281,55.0308,54.9281,55.0103,55200.0
2015-02-25 09:40:00,80.32,80.41,80.09,80.33,61500.0,54.9966,55.0582,54.8391,55.0034,61500.0
2015-02-25 09:45:00,80.32,80.32,80.12,80.13,31100.0,54.9966,54.9966,54.8596,54.8665,31100.0
2015-02-25 09:50:00,80.11,80.11,79.84,79.91,43400.0,54.8528,54.8528,54.6679,54.7158,43400.0
2015-02-25 09:55:00,79.88,79.95,79.76,79.78,53200.0,54.6953,54.7432,54.6131,54.6268,53200.0
2015-02-25 10:00:00,79.75,79.89,79.73,79.83,24400.0,54.6063,54.7021,54.5926,54.661,24400.0
2015-02-25 10:05:00,79.81,79.85,79.74,79.77,26300.0,54.6474,54.6747,54.5994,54.62,26300.0
2015-02-25 10:10:00,79.76,80.09,79.72,80.02,60900.0,54.6131,54.8391,54.5857,54.7911,60900.0
2015-02-25 10:15:00,80.02,80.15,79.98,80.1,54800.0,54.7911,54.8802,54.7638,54.8459,54800.0
2015-02-25 10:20:00,80.08,80.15,79.87,79.87,29800.0,54.8322,54.8802,54.6884,54.6884,29800.0
2015-02-25 10:25:00,79.85,79.87,79.67,79.67,33100.0,54.6747,54.6884,54.5515,54.5515,33100.0
2015-02-25 10:30:00,79.67,79.78,79.64,79.67,17500.0,54.5515,54.6268,54.5309,54.5515,17500.0
2015-02-25 10:35:00,79.67,79.74,79.65,79.73,18500.0,54.5515,54.5994,54.5378,54.5926,18500.0
2015-02-25 10:40:00,79.74,79.87,79.72,79.81,40400.0,54.5994,54.6884,54.5857,54.6474,40400.0
2015-02-25 10:45:00,79.83,79.85,79.73,79.8,19500.0,54.661,54.6747,54.5926,54.6405,19500.0
2015-02-25 10:50:00,79.79,79.84,79.7,79.84,60400.0,54.6337,54.6679,54.572,54.6679,60400.0
2015-02-25 10:55:00,79.85,79.91,79.76,79.78,20100.0,54.6747,54.7158,54.6131,54.6268,20100.0
2015-02-25 11:00:00,79.77,79.88,79.74,79.84,30500.0,54.62,54.6953,54.5994,54.6679,30500.0
2015-02-25 11:05:00,79.84,79.91,79.82,79.83,25200.0,54.6679,54.7158,54.6542,54.661,25200.0
2015-02-25 11:10:00,79.82,79.86,79.77,79.77,19800.0,54.6542,54.6816,54.62,54.62,19800.0
2015-02-25 11:15:00,79.75,79.77,79.68,79.76,32700.0,54.6063,54.62,54.5583,54.6131,32700.0
2015-02-25 11:20:00,79.76,79.91,79.73,79.89,43600.0,54.6131,54.7158,54.5926,54.7021,43600.0
2015-02-25 11:25:00,79.9,79.96,79.87,79.92,16600.0,54.709,54.7501,54.6884,54.7227,16600.0
2015-02-25 11:30:00,79.92,79.95,79.84,79.94,18200.0,54.7227,54.7432,54.6679,54.7364,18200.0
2015-02-25 11:35:00,79.95,80.07,79.91,80.02,33900.0,54.7432,54.8254,54.7158,54.7911,33900.0
2015-02-25 11:40:00,80.02,80.06,80.0,80.02,39600.0,54.7911,54.8185,54.7774,54.7911,39600.0
2015-02-25 11:45:00,80.01,80.03,79.94,79.94,18800.0,54.7843,54.798,54.7364,54.7364,18800.0
2015-02-25 11:50:00,79.93,80.02,79.91,80.01,20700.0,54.7295,54.7911,54.7158,54.7843,20700.0
2015-02-25 11:55:00,80.0,80.01,79.89,79.9,16700.0,54.7774,54.7843,54.7021,54.709,16700.0
2015-02-25 12:00:00,79.88,79.9,79.82,79.82,13000.0,54.6953,54.709,54.6542,54.6542,13000.0
2015-02-25 12:05:00,79.82,79.83,79.74,79.76,18900.0,54.6542,54.661,54.5994,54.6131,18900.0
2015-02-25 12:10:00,79.76,79.92,79.75,79.86,17600.0,54.6131,54.7227,54.6063,54.6816,17600.0
2015-02-25 12:15:00,79.85,79.89,79.76,79.81,44300.0,54.6747,54.7021,54.6131,54.6474,44300.0
2015-02-25 12:20:00,79.81,79.87,79.78,79.87,17300.0,54.6474,54.6884,54.6268,54.6884,17300.0
2015-02-25 12:25:00,79.88,79.88,79.75,79.84,28300.0,54.6953,54.6953,54.6063,54.6679,28300.0
2015-02-25 12:30:00,79.83,79.89,79.78,79.85,22800.0,54.661,54.7021,54.6268,54.6747,22800.0
2015-02-25 12:35:00,79.85,79.92,79.8,79.84,24300.0,54.6747,54.7227,54.6405,54.6679,24300.0
2015-02-25 12:40:00,79.84,79.91,79.84,79.88,30100.0,54.6679,54.7158,54.6679,54.6953,30100.0
2015-02-25 12:45:00,79.88,79.88,79.85,79.88,12900.0,54.6953,54.6953,54.6747,54.6953,12900.0
2015-02-25 12:50:00,79.89,79.91,79.82,79.83,12600.0,54.7021,54.7158,54.6542,54.661,12600.0
2015-02-25 12:55:00,79.86,79.86,79.76,79.77,10300.0,54.6816,54.6816,54.6131,54.62,10300.0
2015-02-25 13:00:00,79.77,79.83,79.77,79.81,15100.0,54.62,54.661,54.62,54.6474,15100.0
2015-02-25 13:05:00,79.8,79.83,79.72,79.73,19300.0,54.6405,54.661,54.5857,54.5926,19300.0
2015-02-25 13:10:00,79.73,79.78,79.73,79.76,18000.0,54.5926,54.6268,54.5926,54.6131,18000.0
2015-02-25 13:15:00,79.77,79.78,79.76,79.77,12000.0,54.62,54.6268,54.6131,54.62,12000.0
2015-02-25 13:20:00,79.76,79.79,79.7,79.79,17700.0,54.6131,54.6337,54.572,54.6337,17700.0
2015-02-25 13:25:00,79.79,79.91,79.78,79.91,27200.0,54.6337,54.7158,54.6268,54.7158,27200.0
2015-02-25 13:30:00,79.9,79.95,79.89,79.95,19500.0,54.709,54.7432,54.7021,54.7432,19500.0
2015-02-25 13:35:00,79.93,79.93,79.86,79.9,11200.0,54.7295,54.7295,54.6816,54.709,11200.0
2015-02-25 13:40:00,79.92,79.92,79.88,79.9,15700.0,54.7227,54.7227,54.6953,54.709,15700.0
2015-02-25 13:45:00,79.89,79.89,79.86,79.89,14600.0,54.7021,54.7021,54.6816,54.7021,14600.0
2015-02-25 13:50:00,79.88,79.99,79.87,79.98,36000.0,54.6953,54.7706,54.6884,54.7638,36000.0
2015-02-25 13:55:00,79.98,80.06,79.98,80.01,40700.0,54.7638,54.8185,54.7638,54.7843,40700.0
2015-02-25 14:00:00,79.99,80.01,79.87,79.87,13700.0,54.7706,54.7843,54.6884,54.6884,13700.0
2015-02-25 14:05:00,79.87,79.93,79.87,79.92,19500.0,54.6884,54.7295,54.6884,54.7227,19500.0
2015-02-25 14:10:00,79.93,79.93,79.9,79.9,13000.0,54.7295,54.7295,54.709,54.709,13000.0
2015-02-25 14:15:00,79.89,79.94,79.86,79.88,24300.0,54.7021,54.7364,54.6816,54.6953,24300.0
2015-02-25 14:20:00,79.88,79.88,79.8,79.87,38700.0,54.6953,54.6953,54.6405,54.6884,38700.0
2015-02-25 14:25:00,79.87,79.9,79.8,79.89,44400.0,54.6884,54.709,54.6405,54.7021,44400.0
2015-02-25 14:30:00,79.89,79.91,79.86,79.9,25800.0,54.7021,54.7158,54.6816,54.709,25800.0
2015-02-25 14:35:00,79.89,79.95,79.83,79.83,37500.0,54.7021,54.7432,54.661,54.661,37500.0
2015-02-25 14:40:00,79.84,79.88,79.72,79.74,64700.0,54.6679,54.6953,54.5857,54.5994,64700.0
2015-02-25 14:45:00,79.74,79.81,79.73,79.8,20900.0,54.5994,54.6474,54.5926,54.6405,20900.0
2015-02-25 14:50:00,79.79,79.79,79.7,79.77,41200.0,54.6337,54.6337,54.572,54.62,41200.0
2015-02-25 14:55:00,79.78,79.86,79.78,79.81,58100.0,54.6268,54.6816,54.6268,54.6474,58100.0
2015-02-25 15:00:00,79.82,79.85,79.79,79.8,59400.0,54.6542,54.6747,54.6337,54.6405,59400.0
2015-02-25 15:05:00,79.8,79.85,79.78,79.8,71200.0,54.6405,54.6747,54.6268,54.6405,71200.0
2015-02-25 15:10:00,79.8,79.89,79.8,79.89,32400.0,54.6405,54.7021,54.6405,54.7021,32400.0
2015-02-25 15:15:00,79.88,79.9,79.86,79.86,25800.0,54.6953,54.709,54.6816,54.6816,25800.0
2015-02-25 15:20:00,79.86,79.88,79.8,79.8,27800.0,54.6816,54.6953,54.6405,54.6405,27800.0
2015-02-25 15:25:00,79.81,79.83,79.78,79.79,33400.0,54.6474,54.661,54.6268,54.6337,33400.0
2015-02-25 15:30:00,79.79,79.88,79.79,79.84,49400.0,54.6337,54.6953,54.6337,54.6679,49400.0
2015-02-25 15:35:00,79.83,79.88,79.82,79.83,28800.0,54.661,54.6953,54.6542,54.661,28800.0
2015-02-25 15:40:00,79.83,79.86,79.79,79.84,49900.0,54.661,54.6816,54.6337,54.6679,49900.0
2015-02-25 15:45:00,79.85,79.9,79.76,79.89,73700.0,54.6747,54.709,54.6131,54.7021,73700.0
2015-02-25 15:50:00,79.9,79.94,79.89,79.94,84000.0,54.709,54.7364,54.7021,54.7364,84000.0
2015-02-25 15:55:00,79.94,80.01,79.92,80.01,172400.0,54.7364,54.7843,54.7227,54.7843,172400.0
2015-02-26 09:30:00,79.9,80.19,79.64,79.85,89100.0,54.709,54.9075,54.5309,54.6747,89100.0
2015-02-26 09:35:00,79.86,79.97,79.85,79.93,41100.0,54.6816,54.7569,54.6747,54.7295,41100.0
2015-02-26 09:40:00,79.92,80.05,79.8,79.83,20600.0,54.7227,54.8117,54.6405,54.661,20600.0
2015-02-26 09:45:00,79.81,79.88,79.76,79.88,22700.0,54.6474,54.6953,54.6131,54.6953,22700.0
2015-02-26 09:50:00,79.87,79.92,79.74,79.83,29900.0,54.6884,54.7227,54.5994,54.661,29900.0
2015-02-26 09:55:00,79.83,79.86,79.76,79.79,21600.0,54.661,54.6816,54.6131,54.6337,21600.0
2015-02-26 10:00:00,79.78,80.04,79.72,80.0,75100.0,54.6268,54.8048,54.5857,54.7774,75100.0
2015-02-26 10:05:00,80.0,80.25,79.96,80.12,60400.0,54.7774,54.9486,54.7501,54.8596,60400.0
2015-02-26 10:10:00,80.16,80.25,80.16,80.2,93600.0,54.887,54.9486,54.887,54.9144,93600.0
2015-02-26 10:15:00,80.2,80.28,80.09,80.26,29100.0,54.9144,54.9692,54.8391,54.9555,29100.0
2015-02-26 10:20:00,80.27,80.5,80.19,80.4,54100.0,54.9623,55.1198,54.9075,55.0513,54100.0
2015-02-26 10:25:00,80.42,80.48,80.28,80.42,52400.0,55.065,55.1061,54.9692,55.065,52400.0
2015-02-26 10:30:00,80.41,80.42,80.18,80.18,28600.0,55.0582,55.065,54.9007,54.9007,28600.0
2015-02-26 10:35:00,80.2,80.28,80.19,80.27,49400.0,54.9144,54.9692,54.9075,54.9623,49400.0
2015-02-26 10:40:00,80.27,80.32,80.23,80.27,34300.0,54.9623,54.9966,54.9349,54.9623,34300.0
2015-02-26 10:45:00,80.27,80.29,80.22,80.22,25400.0,54.9623,54.976,54.9281,54.9281,25400.0
2015-02-26 10:50:00,80.22,80.22,80.09,80.22,27500.0,54.9281,54.9281,54.8391,54.9281,27500.0
2015-02-26 10:55:00,80.22,80.3,80.18,80.25,33300.0,54.9281,54.9829,54.9007,54.9486,33300.0
2015-02-26 11:00:00,80.24,80.46,80.24,80.44,47800.0,54.9418,55.0924,54.9418,55.0787,47800.0
2015-02-26 11:05:00,80.44,80.45,80.32,80.4,35800.0,55.0787,55.0856,54.9966,55.0513,35800.0
2015-02-26 11:10:00,80.4,80.49,80.34,80.39,64600.0,55.0513,55.113,55.0103,55.0445,64600.0
2015-02-26 11:15:00,80.4,80.5,80.36,80.48,80400.0,55.0513,55.1198,55.0239,55.1061,80400.0
2015-02-26 11:20:00,80.5,80.66,80.49,80.58,62100.0,55.1198,55.2294,55.113,55.1746,62100.0
2015-02-26 11:25:00,80.59,80.6,80.35,80.37,25100.0,55.1814,55.1883,55.0171,55.0308,25100.0
2015-02-26 11:30:00,80.35,80.48,80.29,80.48,25200.0,55.0171,55.1061,54.976,55.1061,25200.0
2015-02-26 11:35:00,80.49,80.55,80.43,80.47,34400.0,55.113,55.154,55.0719,55.0993,34400.0
2015-02-26 11:40:00,80.46,80.52,80.37,80.45,24300.0,55.0924,55.1335,55.0308,55.0856,24300.0
2015-02-26 11:45:00,80.45,80.57,80.39,80.55,42200.0,55.0856,55.1677,55.0445,55.154,42200.0
2015-02-26 11:50:00,80.54,80.64,80.53,80.61,36300.0,55.1472,55.2157,55.1403,55.1951,36300.0
2015-02-26 11:55:00,80.61,80.69,80.59,80.65,36200.0,55.1951,55.2499,55.1814,55.2225,36200.0
2015-02-26 12:00:00,80.64,80.64,80.43,80.48,24900.0,55.2157,55.2157,55.0719,55.1061,24900.0
2015-02-26 12:05:00,80.47,80.49,80.32,80.49,27000.0,55.0993,55.113,54.9966,55.113,27000.0
2015-02-26 12:10:00,80.48,80.54,80.47,80.52,21800.0,55.1061,55.1472,55.0993,55.1335,21800.0
2015-02-26 12:15:00,80.51,80.6,80.47,80.47,32000.0,55.1267,55.1883,55.0993,55.0993,32000.0
2015-02-26 12:20:00,80.46,80.5,80.39,80.47,30100.0,55.0924,55.1198,55.0445,55.0993,30100.0
2015-02-26 12:25:00,80.47,80.51,80.42,80.42,28100.0,55.0993,55.1267,55.065,55.065,28100.0
2015-02-26 12:30:00,80.41,80.53,80.37,80.46,48500.0,55.0582,55.1403,55.0308,55.0924,48500.0
2015-02-26 12:35:00,80.46,80.51,80.43,80.49,23600.0,55.0924,55.1267,55.0719,55.113,23600.0
2015-02-26 12:40:00,80.47,80.58,80.43,80.57,29900.0,55.0993,55.1746,55.0719,55.1677,29900.0
2015-02-26 12:45:00,80.57,80.71,80.52,80.69,21200.0,55.1677,55.2636,55.1335,55.2499,21200.0
2015-02-26 12:50:00,80.72,80.85,80.6,80.77,74400.0,55.2704,55.3595,55.1883,55.3047,74400.0
2015-02-26 12:55:00,80.76,80.86,80.66,80.76,34600.0,55.2978,55.3663,55.2294,55.2978,34600.0
2015-02-26 13:00:00,80.74,80.81,80.68,80.81,46000.0,55.2841,55.3321,55.2431,55.3321,46000.0
2015-02-26 13:05:00,80.78,80.81,80.69,80.81,44000.0,55.3115,55.3321,55.2499,55.3321,44000.0
2015-02-26 13:10:00,80.83,80.83,80.7,80.81,32100.0,55.3458,55.3458,55.2568,55.3321,32100.0
2015-02-26 13:15:00,80.8,80.89,80.7,80.8,61500.0,55.3252,55.3868,55.2568,55.3252,61500.0
2015-02-26 13:20:00,80.77,80.85,80.63,80.72,54800.0,55.3047,55.3595,55.2088,55.2704,54800.0
2015-02-26 13:25:00,80.71,80.82,80.69,80.77,25300.0,55.2636,55.3389,55.2499,55.3047,25300.0
2015-02-26 13:30:00,80.75,80.82,80.7,80.72,57600.0,55.291,55.3389,55.2568,55.2704,57600.0
2015-02-26 13:35:00,80.73,80.8,80.67,80.73,26500.0,55.2773,55.3252,55.2362,55.2773,26500.0
2015-02-26 13:40:00,80.73,80.75,80.65,80.66,185200.0,55.2773,55.291,55.2225,55.2294,185200.0
2015-02-26 13:45:00,80.65,80.96,80.63,80.9,98900.0,55.2225,55.4348,55.2088,55.3937,98900.0
2015-02-26 13:50:00,80.88,80.92,80.76,80.78,29800.0,55.38,55.4074,55.2978,55.3115,29800.0
2015-02-26 13:55:00,80.78,80.79,80.65,80.67,35400.0,55.3115,55.3184,55.2225,55.2362,35400.0
2015-02-26 14:00:00,80.66,80.82,80.66,80.77,32800.0,55.2294,55.3389,55.2294,55.3047,32800.0
2015-02-26 14:05:00,80.78,80.83,80.74,80.81,41800.0,55.3115,55.3458,55.2841,55.3321,41800.0
2015-02-26 14:10:00,80.81,80.89,80.8,80.87,34700.0,55.3321,55.3868,55.3252,55.3732,34700.0
2015-02-26 14:15:00,80.87,80.89,80.8,80.85,44800.0,55.3732,55.3868,55.3252,55.3595,44800.0
2015-02-26 14:20:00,80.85,80.99,80.78,80.91,85000.0,55.3595,55.4553,55.3115,55.4005,85000.0
2015-02-26 14:25:00,80.9,80.95,80.76,80.81,32900.0,55.3937,55.4279,55.2978,55.3321,32900.0
2015-02-26 14:30:00,80.81,80.86,80.76,80.78,114400.0,55.3321,55.3663,55.2978,55.3115,114400.0
2015-02-26 14:35:00,80.78,80.96,80.74,80.92,136800.0,55.3115,55.4348,55.2841,55.4074,136800.0
2015-02-26 14:40:00,80.9,80.98,80.86,80.89,85100.0,55.3937,55.4485,55.3663,55.3868,85100.0
2015-02-26 14:45:00,80.87,80.98,80.84,80.87,147700.0,55.3732,55.4485,55.3526,55.3732,147700.0
2015-02-26 14:50:00,80.9,80.98,80.83,80.93,75300.0,55.3937,55.4485,55.3458,55.4142,75300.0
2015-02-26 14:55:00,80.94,80.99,80.87,80.92,151100.0,55.4211,55.4553,55.3732,55.4074,151100.0
2015-02-26 15:00:00,80.92,80.97,80.81,80.93,136400.0,55.4074,55.4416,55.3321,55.4142,136400.0
2015-02-26 15:05:00,80.93,80.97,80.86,80.92,81700.0,55.4142,55.4416,55.3663,55.4074,81700.0
2015-02-26 15:10:00,80.92,80.97,80.89,80.97,74500.0,55.4074,55.4416,55.3868,55.4416,74500.0
2015-02-26 15:15:00,80.97,80.98,80.89,80.94,51300.0,55.4416,55.4485,55.3868,55.4211,51300.0
2015-02-26 15:20:00,80.94,81.19,80.93,81.18,125700.0,55.4211,55.5923,55.4142,55.5854,125700.0
2015-02-26 15:25:00,81.17,81.35,81.11,81.29,138500.0,55.5786,55.7018,55.5375,55.6607,138500.0
2015-02-26 15:30:00,81.3,81.49,81.24,81.47,379000.0,55.6676,55.7977,55.6265,55.784,379000.0
2015-02-26 15:35:00,81.46,81.7,81.44,81.7,254000.0,55.7771,55.9415,55.7634,55.9415,254000.0
2015-02-26 15:40:00,81.7,81.83,81.65,81.72,341200.0,55.9415,56.0305,55.9072,55.9552,341200.0
2015-02-26 15:45:00,81.72,81.83,81.69,81.74,310200.0,55.9552,56.0305,55.9346,55.9689,310200.0
2015-02-26 15:50:00,81.74,81.74,81.58,81.66,254600.0,55.9689,55.9689,55.8593,55.9141,254600.0
2015-02-26 15:55:00,81.66,81.72,81.64,81.65,214700.0,55.9141,55.9552,55.9004,55.9072,214700.0
2015-02-27 09:30:00,81.28,81.65,81.23,81.28,81100.0,55.6539,55.9072,55.6197,55.6539,81100.0
2015-02-27 09:35:00,81.27,81.3,81.07,81.27,36000.0,55.647,55.6676,55.5101,55.647,36000.0
2015-02-27 09:40:00,81.31,81.5,81.28,81.42,57300.0,55.6744,55.8045,55.6539,55.7497,57300.0
2015-02-27 09:45:00,81.42,81.47,81.35,81.45,68700.0,55.7497,55.784,55.7018,55.7703,68700.0
2015-02-27 09:50:00,81.44,81.51,81.33,81.43,53900.0,55.7634,55.8114,55.6881,55.7566,53900.0
2015-02-27 09:55:00,81.43,81.45,81.36,81.44,114100.0,55.7566,55.7703,55.7087,55.7634,114100.0
2015-02-27 10:00:00,81.44,81.69,81.42,81.58,190400.0,55.7634,55.9346,55.7497,55.8593,190400.0
2015-02-27 10:05:00,81.58,81.81,81.58,81.73,154800.0,55.8593,56.0168,55.8593,55.962,154800.0
2015-02-27 10:10:00,81.74,82.17,81.73,82.14,140500.0,55.9689,56.2633,55.962,56.2427,140500.0
2015-02-27 10:15:00,82.14,82.23,81.99,82.11,104500.0,56.2427,56.3044,56.14,56.2222,104500.0
2015-02-27 10:20:00,82.11,82.35,82.04,82.27,87300.0,56.2222,56.3865,56.1743,56.3318,87300.0
2015-02-27 10:25:00,82.28,82.96,82.16,82.86,163400.0,56.3386,56.8042,56.2564,56.7357,163400.0
2015-02-27 10:30:00,82.86,82.9,82.73,82.78,117800.0,56.7357,56.7631,56.6467,56.681,117800.0
2015-02-27 10:35:00,82.77,83.07,82.76,83.03,234000.0,56.6741,56.8795,56.6673,56.8521,234000.0
2015-02-27 10:40:00,83.04,83.47,83.0,83.38,173200.0,56.859,57.1534,56.8316,57.0918,173200.0
2015-02-27 10:45:00,83.34,83.62,83.18,83.61,144100.0,57.0644,57.2561,56.9549,57.2493,144100.0
2015-02-27 10:50:00,83.58,83.77,83.42,83.52,286300.0,57.2287,57.3588,57.1192,57.1877,286300.0
2015-02-27 10:55:00,83.51,83.57,83.27,83.29,317500.0,57.1808,57.2219,57.0165,57.0302,317500.0
2015-02-27 11:00:00,83.3,83.37,83.0,83.0,98700.0,57.037,57.0849,56.8316,56.8316,98700.0
2015-02-27 11:05:00,83.01,83.06,82.93,82.97,81200.0,56.8384,56.8727,56.7837,56.8111,81200.0
2015-02-27 11:10:00,82.97,83.21,82.95,83.09,85700.0,56.8111,56.9754,56.7974,56.8932,85700.0
2015-02-27 11:15:00,83.09,83.09,82.96,83.01,82300.0,56.8932,56.8932,56.8042,56.8384,82300.0
2015-02-27 11:20:00,83.0,83.05,82.91,82.96,91600.0,56.8316,56.8658,56.77,56.8042,91600.0
2015-02-27 11:25:00,82.96,83.04,82.84,82.87,61500.0,56.8042,56.859,56.722,56.7426,61500.0
2015-02-27 11:30:00,82.84,83.07,82.84,82.97,70400.0,56.722,56.8795,56.722,56.8111,70400.0
2015-02-27 11:35:00,82.96,83.05,82.91,82.97,53300.0,56.8042,56.8658,56.77,56.8111,53300.0
2015-02-27 11:40:00,82.97,83.0,82.94,82.97,60700.0,56.8111,56.8316,56.7905,56.8111,60700.0
2015-02-27 11:45:00,82.97,83.05,82.93,82.96,83800.0,56.8111,56.8658,56.7837,56.8042,83800.0
2015-02-27 11:50:00,82.93,83.01,82.83,82.89,138900.0,56.7837,56.8384,56.7152,56.7563,138900.0
2015-02-27 11:55:00,82.88,82.91,82.78,82.85,87900.0,56.7494,56.77,56.681,56.7289,87900.0
2015-02-27 12:00:00,82.87,82.92,82.78,82.78,59500.0,56.7426,56.7768,56.681,56.681,59500.0
2015-02-27 12:05:00,82.78,82.82,82.64,82.71,35100.0,56.681,56.7084,56.5851,56.633,35100.0
2015-02-27 12:10:00,82.74,82.92,82.72,82.9,47200.0,56.6536,56.7768,56.6399,56.7631,47200.0
2015-02-27 12:15:00,82.89,82.91,82.76,82.86,32000.0,56.7563,56.77,56.6673,56.7357,32000.0
2015-02-27 12:20:00,82.87,82.97,82.8,82.94,28500.0,56.7426,56.8111,56.6947,56.7905,28500.0
2015-02-27 12:25:00,82.92,83.0,82.9,82.97,60100.0,56.7768,56.8316,56.7631,56.8111,60100.0
2015-02-27 12:30:00,82.96,83.01,82.83,82.9,25000.0,56.8042,56.8384,56.7152,56.7631,25000.0
2015-02-27 12:35:00,82.91,82.91,82.81,82.9,29700.0,56.77,56.77,56.7015,56.7631,29700.0
2015-02-27 12:40:00,82.89,82.89,82.77,82.85,38200.0,56.7563,56.7563,56.6741,56.7289,38200.0
2015-02-27 12:45:00,82.85,83.01,82.84,82.97,26400.0,56.7289,56.8384,56.722,56.8111,26400.0
2015-02-27 12:50:00,82.96,83.0,82.93,82.96,38900.0,56.8042,56.8316,56.7837,56.8042,38900.0
2015-02-27 12:55:00,82.97,83.01,82.92,82.98,44100.0,56.8111,56.8384,56.7768,56.8179,44100.0
2015-02-27 13:00:00,82.97,83.01,82.85,82.87,54900.0,56.8111,56.8384,56.7289,56.7426,54900.0
2015-02-27 13:05:00,82.84,82.85,82.51,82.52,35200.0,56.722,56.7289,56.4961,56.5029,35200.0
2015-02-27 13:10:00,82.52,82.52,82.43,82.47,26200.0,56.5029,56.5029,56.4413,56.4687,26200.0
2015-02-27 13:15:00,82.47,82.57,82.45,82.5,30300.0,56.4687,56.5372,56.455,56.4892,30300.0
2015-02-27 13:20:00,82.48,82.56,82.46,82.49,25500.0,56.4755,56.5303,56.4619,56.4824,25500.0
2015-02-27 13:25:00,82.49,82.54,82.36,82.53,26700.0,56.4824,56.5166,56.3934,56.5098,26700.0
2015-02-27 13:30:00,82.53,82.54,82.27,82.28,34900.0,56.5098,56.5166,56.3318,56.3386,34900.0
2015-02-27 13:35:00,82.28,82.28,82.16,82.22,33300.0,56.3386,56.3386,56.2564,56.2975,33300.0
2015-02-27 13:40:00,82.22,82.34,82.14,82.32,34700.0,56.2975,56.3797,56.2427,56.366,34700.0
2015-02-27 13:45:00,82.32,82.44,82.32,82.43,27400.0,56.366,56.4482,56.366,56.4413,27400.0
2015-02-27 13:50:00,82.43,82.58,82.42,82.5,39500.0,56.4413,56.544,56.4345,56.4892,39500.0
2015-02-27 13:55:00,82.5,82.55,82.43,82.5,31300.0,56.4892,56.5235,56.4413,56.4892,31300.0
2015-02-27 14:00:00,82.48,82.49,82.39,82.39,24400.0,56.4755,56.4824,56.4139,56.4139,24400.0
2015-02-27 14:05:00,82.39,82.44,82.36,82.39,53600.0,56.4139,56.4482,56.3934,56.4139,53600.0
2015-02-27 14:10:00,82.39,82.46,82.35,82.41,36300.0,56.4139,56.4619,56.3865,56.4276,36300.0
2015-02-27 14:15:00,82.4,82.41,82.35,82.4,37900.0,56.4208,56.4276,56.3865,56.4208,37900.0
2015-02-27 14:20:00,82.41,82.47,82.35,82.46,35300.0,56.4276,56.4687,56.3865,56.4619,35300.0
2015-02-27 14:25:00,82.45,82.46,82.37,82.46,27300.0,56.455,56.4619,56.4002,56.4619,27300.0
2015-02-27 14:30:00,82.45,82.46,82.39,82.41,27600.0,56.455,56.4619,56.4139,56.4276,27600.0
2015-02-27 14:35:00,82.43,82.5,82.36,82.36,41200.0,56.4413,56.4892,56.3934,56.3934,41200.0
2015-02-27 14:40:00,82.35,82.51,82.32,82.46,73100.0,56.3865,56.4961,56.366,56.4619,73100.0
2015-02-27 14:45:00,82.46,82.76,82.43,82.67,192400.0,56.4619,56.6673,56.4413,56.6056,192400.0
2015-02-27 14:50:00,82.67,82.76,82.58,82.75,263500.0,56.6056,56.6673,56.544,56.6604,263500.0
2015-02-27 14:55:00,82.75,82.75,82.62,82.69,74000.0,56.6604,56.6604,56.5714,56.6193,74000.0
2015-02-27 15:00:00,82.69,82.81,82.61,82.78,128600.0,56.6193,56.7015,56.5646,56.681,128600.0
2015-02-27 15:05:00,82.78,83.11,82.77,82.96,179400.0,56.681,56.9069,56.6741,56.8042,179400.0
2015-02-27 15:10:00,82.95,83.03,82.89,83.0,95200.0,56.7974,56.8521,56.7563,56.8316,95200.0
2015-02-27 15:15:00,82.99,83.22,82.99,83.19,130800.0,56.8248,56.9822,56.8248,56.9617,130800.0
2015-02-27 15:20:00,83.2,83.45,83.11,83.39,236800.0,56.9685,57.1397,56.9069,57.0986,236800.0
2015-02-27 15:25:00,83.4,83.42,83.19,83.23,117400.0,57.1055,57.1192,56.9617,56.9891,117400.0
2015-02-27 15:30:00,83.24,83.33,83.15,83.2,176700.0,56.9959,57.0576,56.9343,56.9685,176700.0
2015-02-27 15:35:00,83.2,83.25,82.98,82.98,147000.0,56.9685,57.0028,56.8179,56.8179,147000.0
2015-02-27 15:40:00,82.98,83.0,82.87,82.97,95400.0,56.8179,56.8316,56.7426,56.8111,95400.0
2015-02-27 15:45:00,82.97,83.24,82.96,82.98,138500.0,56.8111,56.9959,56.8042,56.8179,138500.0
2015-02-27 15:50:00,82.99,83.1,82.99,83.05,208000.0,56.8248,56.9001,56.8248,56.8658,208000.0
2015-02-27 15:55:00,83.05,83.13,83.02,83.09,302000.0,56.8658,56.9206,56.8453,56.8932,302000.0
2015-03-02 09:30:00,83.24,83.5,83.15,83.34,136800.0,56.9959,57.174,56.9343,57.0644,136800.0
2015-03-02 09:35:00,83.33,83.45,83.15,83.19,58700.0,57.0576,57.1397,56.9343,56.9617,58700.0
2015-03-02 09:40:00,83.2,83.2,82.76,82.91,119000.0,56.9685,56.9685,56.6673,56.77,119000.0
2015-03-02 09:45:00,82.95,83.3,82.73,82.76,74600.0,56.7974,57.037,56.6467,56.6673,74600.0
2015-03-02 09:50:00,82.76,83.03,82.74,82.97,44500.0,56.6673,56.8521,56.6536,56.8111,44500.0
2015-03-02 09:55:00,82.97,83.02,82.91,82.96,37900.0,56.8111,56.8453,56.77,56.8042,37900.0
2015-03-02 10:00:00,82.97,82.97,82.6,82.67,57600.0,56.8111,56.8111,56.5577,56.6056,57600.0
2015-03-02 10:05:00,82.64,82.89,82.6,82.7,97300.0,56.5851,56.7563,56.5577,56.6262,97300.0
2015-03-02 10:10:00,82.69,82.87,82.65,82.82,51300.0,56.6193,56.7426,56.592,56.7084,51300.0
2015-03-02 10:15:00,82.8,83.01,82.77,82.94,89700.0,56.6947,56.8384,56.6741,56.7905,89700.0
2015-03-02 10:20:00,82.95,83.02,82.89,83.0,88000.0,56.7974,56.8453,56.7563,56.8316,88000.0
2015-03-02 10:25:00,83.02,83.25,83.01,83.22,100100.0,56.8453,57.0028,56.8384,56.9822,100100.0
2015-03-02 10:30:00,83.22,83.47,83.17,83.42,228700.0,56.9822,57.1534,56.948,57.1192,228700.0
2015-03-02 10:35:00,83.42,83.55,83.32,83.51,181300.0,57.1192,57.2082,57.0507,57.1808,181300.0
2015-03-02 10:40:00,83.51,83.57,83.37,83.56,234400.0,57.1808,57.2219,57.0849,57.215,234400.0
2015-03-02 10:45:00,83.55,83.63,83.38,83.54,107500.0,57.2082,57.263,57.0918,57.2013,107500.0
2015-03-02 10:50:00,83.55,83.97,83.52,83.93,153700.0,57.2082,57.4958,57.1877,57.4684,153700.0
2015-03-02 10:55:00,83.91,84.05,83.76,84.05,134000.0,57.4547,57.5506,57.352,57.5506,134000.0
2015-03-02 11:00:00,84.02,84.03,83.75,83.78,79800.0,57.53,57.5369,57.3451,57.3657,79800.0
2015-03-02 11:05:00,83.78,83.86,83.69,83.75,48000.0,57.3657,57.4205,57.3041,57.3451,48000.0
2015-03-02 11:10:00,83.75,83.78,83.69,83.78,36400.0,57.3451,57.3657,57.3041,57.3657,36400.0
2015-03-02 11:15:00,83.78,83.79,83.53,83.56,50300.0,57.3657,57.3725,57.1945,57.215,50300.0
2015-03-02 11:20:00,83.57,83.66,83.47,83.49,43800.0,57.2219,57.2835,57.1534,57.1671,43800.0
2015-03-02 11:25:00,83.5,83.65,83.42,83.58,58600.0,57.174,57.2767,57.1192,57.2287,58600.0
2015-03-02 11:30:00,83.59,83.63,83.49,83.56,52100.0,57.2356,57.263,57.1671,57.215,52100.0
2015-03-02 11:35:00,83.54,83.85,83.54,83.8,66200.0,57.2013,57.4136,57.2013,57.3794,66200.0
2015-03-02 11:40:00,83.81,83.89,83.79,83.8,44100.0,57.3862,57.441,57.3725,57.3794,44100.0
2015-03-02 11:45:00,83.8,83.85,83.77,83.77,43000.0,57.3794,57.4136,57.3588,57.3588,43000.0
2015-03-02 11:50:00,83.76,83.77,83.52,83.52,45300.0,57.352,57.3588,57.1877,57.1877,45300.0
2015-03-02 11:55:00,83.52,83.71,83.5,83.63,45500.0,57.1877,57.3178,57.174,57.263,45500.0
2015-03-02 12:00:00,83.65,83.68,83.62,83.62,35500.0,57.2767,57.2972,57.2561,57.2561,35500.0
2015-03-02 12:05:00,83.62,83.84,83.62,83.63,67300.0,57.2561,57.4068,57.2561,57.263,67300.0
2015-03-02 12:10:00,83.63,83.72,83.57,83.69,43000.0,57.263,57.3246,57.2219,57.3041,43000.0
2015-03-02 12:15:00,83.69,83.84,83.59,83.59,62600.0,57.3041,57.4068,57.2356,57.2356,62600.0
2015-03-02 12:20:00,83.58,83.72,83.51,83.64,55900.0,57.2287,57.3246,57.1808,57.2698,55900.0
2015-03-02 12:25:00,83.63,83.76,83.62,83.69,42900.0,57.263,57.352,57.2561,57.3041,42900.0
2015-03-02 12:30:00,83.69,83.76,83.61,83.66,39000.0,57.3041,57.352,57.2493,57.2835,39000.0
2015-03-02 12:35:00,83.64,83.74,83.62,83.67,53800.0,57.2698,57.3383,57.2561,57.2904,53800.0
2015-03-02 12:40:00,83.68,83.72,83.6,83.64,64300.0,57.2972,57.3246,57.2424,57.2698,64300.0
2015-03-02 12:45:00,83.63,83.73,83.61,83.63,76100.0,57.263,57.3314,57.2493,57.263,76100.0
2015-03-02 12:50:00,83.61,83.67,83.55,83.56,53700.0,57.2493,57.2904,57.2082,57.215,53700.0
2015-03-02 12:55:00,83.56,83.64,83.53,83.59,48300.0,57.215,57.2698,57.1945,57.2356,48300.0
2015-03-02 13:00:00,83.56,83.6,83.48,83.55,34100.0,57.215,57.2424,57.1603,57.2082,34100.0
2015-03-02 13:05:00,83.55,83.67,83.51,83.63,170500.0,57.2082,57.2904,57.1808,57.263,170500.0
2015-03-02 13:10:00,83.63,83.74,83.61,83.64,50500.0,57.263,57.3383,57.2493,57.2698,50500.0
2015-03-02 13:15:00,83.64,83.73,83.61,83.66,40200.0,57.2698,57.3314,57.2493,57.2835,40200.0
2015-03-02 13:20:00,83.66,83.76,83.64,83.67,48000.0,57.2835,57.352,57.2698,57.2904,48000.0
2015-03-02 13:25:00,83.65,83.75,83.64,83.72,53400.0,57.2767,57.3451,57.2698,57.3246,53400.0
2015-03-02 13:30:00,83.73,83.74,83.66,83.69,34400.0,57.3314,57.3383,57.2835,57.3041,34400.0
2015-03-02 13:35:00,83.69,83.76,83.64,83.68,50700.0,57.3041,57.352,57.2698,57.2972,50700.0
2015-03-02 13:40:00,83.68,83.92,83.66,83.81,79700.0,57.2972,57.4615,57.2835,57.3862,79700.0
2015-03-02 13:45:00,83.82,83.83,83.72,83.74,227100.0,57.3931,57.3999,57.3246,57.3383,227100.0
2015-03-02 13:50:00,83.74,83.79,83.64,83.66,52100.0,57.3383,57.3725,57.2698,57.2835,52100.0
2015-03-02 13:55:00,83.67,83.74,83.65,83.71,29800.0,57.2904,57.3383,57.2767,57.3178,29800.0
2015-03-02 14:00:00,83.71,83.83,83.68,83.75,73500.0,57.3178,57.3999,57.2972,57.3451,73500.0
2015-03-02 14:05:00,83.74,83.85,83.7,83.83,57500.0,57.3383,57.4136,57.3109,57.3999,57500.0
2015-03-02 14:10:00,83.81,83.94,83.81,83.92,62400.0,57.3862,57.4752,57.3862,57.4615,62400.0
2015-03-02 14:15:00,83.92,83.93,83.78,83.8,60800.0,57.4615,57.4684,57.3657,57.3794,60800.0
2015-03-02 14:20:00,83.81,83.81,83.71,83.79,32000.0,57.3862,57.3862,57.3178,57.3725,32000.0
2015-03-02 14:25:00,83.79,83.81,83.71,83.75,33900.0,57.3725,57.3862,57.3178,57.3451,33900.0
2015-03-02 14:30:00,83.76,83.79,83.71,83.71,51700.0,57.352,57.3725,57.3178,57.3178,51700.0
2015-03-02 14:35:00,83.72,83.72,83.56,83.6,49800.0,57.3246,57.3246,57.215,57.2424,49800.0
2015-03-02 14:40:00,83.6,83.71,83.54,83.71,40800.0,57.2424,57.3178,57.2013,57.3178,40800.0
2015-03-02 14:45:00,83.7,83.83,83.69,83.77,51200.0,57.3109,57.3999,57.3041,57.3588,51200.0
2015-03-02 14:50:00,83.78,83.78,83.73,83.75,140600.0,57.3657,57.3657,57.3314,57.3451,140600.0
2015-03-02 14:55:00,83.75,83.8,83.74,83.78,154600.0,57.3451,57.3794,57.3383,57.3657,154600.0
2015-03-02 15:00:00,83.78,83.8,83.74,83.78,48500.0,57.3657,57.3794,57.3383,57.3657,48500.0
2015-03-02 15:05:00,83.79,83.81,83.76,83.77,29300.0,57.3725,57.3862,57.352,57.3588,29300.0
2015-03-02 15:10:00,83.77,83.88,83.74,83.84,63600.0,57.3588,57.4342,57.3383,57.4068,63600.0
2015-03-02 15:15:00,83.86,83.93,83.8,83.8,67800.0,57.4205,57.4684,57.3794,57.3794,67800.0
2015-03-02 15:20:00,83.8,83.84,83.74,83.75,34900.0,57.3794,57.4068,57.3383,57.3451,34900.0
2015-03-02 15:25:00,83.75,83.77,83.64,83.67,239200.0,57.3451,57.3588,57.2698,57.2904,239200.0
2015-03-02 15:30:00,83.69,83.73,83.65,83.7,70000.0,57.3041,57.3314,57.2767,57.3109,70000.0
2015-03-02 15:35:00,83.7,83.81,83.7,83.77,47700.0,57.3109,57.3862,57.3109,57.3588,47700.0
2015-03-02 15:40:00,83.77,83.77,83.6,83.61,63800.0,57.3588,57.3588,57.2424,57.2493,63800.0
2015-03-02 15:45:00,83.61,83.68,83.59,83.59,129800.0,57.2493,57.2972,57.2356,57.2356,129800.0
2015-03-02 15:50:00,83.6,83.7,83.59,83.62,151900.0,57.2424,57.3109,57.2356,57.2561,151900.0
2015-03-02 15:55:00,83.63,83.66,83.52,83.61,156000.0,57.263,57.2835,57.1877,57.2493,156000.0
2015-03-03 09:30:00,83.43,83.43,83.07,83.1,40700.0,57.126,57.126,56.8795,56.9001,40700.0
2015-03-03 09:35:00,83.1,83.32,83.02,83.27,28200.0,56.9001,57.0507,56.8453,57.0165,28200.0
2015-03-03 09:40:00,83.25,83.43,83.25,83.4,35900.0,57.0028,57.126,57.0028,57.1055,35900.0
2015-03-03 09:45:00,83.39,83.42,83.13,83.13,41700.0,57.0986,57.1192,56.9206,56.9206,41700.0
2015-03-03 09:50:00,83.14,83.21,82.87,82.91,1512500.0,56.9275,56.9754,56.7426,56.77,1512500.0
2015-03-03 09:55:00,82.85,83.11,82.71,83.01,85600.0,56.7289,56.9069,56.633,56.8384,85600.0
2015-03-03 10:00:00,83.01,83.15,82.94,83.12,39800.0,56.8384,56.9343,56.7905,56.9138,39800.0
2015-03-03 10:05:00,83.12,83.28,83.08,83.16,35900.0,56.9138,57.0233,56.8864,56.9412,35900.0
2015-03-03 10:10:00,83.15,83.21,82.94,82.97,60400.0,56.9343,56.9754,56.7905,56.8111,60400.0
2015-03-03 10:15:00,82.98,83.2,82.97,83.19,62900.0,56.8179,56.9685,56.8111,56.9617,62900.0
2015-03-03 10:20:00,83.16,83.18,83.04,83.07,31400.0,56.9412,56.9549,56.859,56.8795,31400.0
2015-03-03 10:25:00,83.06,83.17,83.0,83.06,47200.0,56.8727,56.948,56.8316,56.8727,47200.0
2015-03-03 10:30:00,83.06,83.43,83.04,83.28,150700.0,56.8727,57.126,56.859,57.0233,150700.0
2015-03-03 10:35:00,83.25,83.26,83.09,83.13,17100.0,57.0028,57.0096,56.8932,56.9206,17100.0
2015-03-03 10:40:00,83.12,83.13,83.06,83.12,11400.0,56.9138,56.9206,56.8727,56.9138,11400.0
2015-03-03 10:45:00,83.13,83.24,83.08,83.16,21700.0,56.9206,56.9959,56.8864,56.9412,21700.0
2015-03-03 10:50:00,83.16,83.24,83.11,83.17,16600.0,56.9412,56.9959,56.9069,56.948,16600.0
2015-03-03 10:55:00,83.16,83.17,83.08,83.13,23900.0,56.9412,56.948,56.8864,56.9206,23900.0
2015-03-03 11:00:00,83.12,83.39,83.11,83.39,39200.0,56.9138,57.0986,56.9069,57.0986,39200.0
2015-03-03 11:05:00,83.39,83.43,83.28,83.32,35600.0,57.0986,57.126,57.0233,57.0507,35600.0
2015-03-03 11:10:00,83.34,83.35,83.1,83.1,23200.0,57.0644,57.0713,56.9001,56.9001,23200.0
2015-03-03 11:15:00,83.11,83.24,83.09,83.22,24000.0,56.9069,56.9959,56.8932,56.9822,24000.0
2015-03-03 11:20:00,83.23,83.32,83.22,83.29,23100.0,56.9891,57.0507,56.9822,57.0302,23100.0
2015-03-03 11:25:00,83.29,83.3,83.08,83.1,25800.0,57.0302,57.037,56.8864,56.9001,25800.0
2015-03-03 11:30:00,83.09,83.11,82.92,82.95,106200.0,56.8932,56.9069,56.7768,56.7974,106200.0
2015-03-03 11:35:00,82.96,83.25,82.92,83.25,59500.0,56.8042,57.0028,56.7768,57.0028,59500.0
2015-03-03 11:40:00,83.2,83.23,83.02,83.09,210200.0,56.9685,56.9891,56.8453,56.8932,210200.0
2015-03-03 11:45:00,83.11,83.34,83.11,83.21,218900.0,56.9069,57.0644,56.9069,56.9754,218900.0
2015-03-03 11:50:00,83.19,83.35,83.12,83.14,23600.0,56.9617,57.0713,56.9138,56.9275,23600.0
2015-03-03 11:55:00,83.15,83.3,83.11,83.17,107400.0,56.9343,57.037,56.9069,56.948,107400.0
2015-03-03 12:00:00,83.18,83.27,83.14,83.17,28600.0,56.9549,57.0165,56.9275,56.948,28600.0
2015-03-03 12:05:00,83.16,83.17,82.99,83.02,44500.0,56.9412,56.948,56.8248,56.8453,44500.0
2015-03-03 12:10:00,83.0,83.01,82.88,82.88,21200.0,56.8316,56.8384,56.7494,56.7494,21200.0
2015-03-03 12:15:00,82.92,82.99,82.75,82.9,100200.0,56.7768,56.8248,56.6604,56.7631,100200.0
2015-03-03 12:20:00,82.87,82.98,82.82,82.88,57500.0,56.7426,56.8179,56.7084,56.7494,57500.0
2015-03-03 12:25:00,82.88,82.91,82.71,82.76,91500.0,56.7494,56.77,56.633,56.6673,91500.0
2015-03-03 12:30:00,82.71,82.76,82.62,82.62,24900.0,56.633,56.6673,56.5714,56.5714,24900.0
2015-03-03 12:35:00,82.62,82.67,82.58,82.66,33700.0,56.5714,56.6056,56.544,56.5988,33700.0
2015-03-03 12:40:00,82.67,82.79,82.63,82.73,19200.0,56.6056,56.6878,56.5783,56.6467,19200.0
2015-03-03 12:45:00,82.73,82.73,82.6,82.63,7000.0,56.6467,56.6467,56.5577,56.5783,7000.0
2015-03-03 12:50:00,82.63,82.69,82.62,82.64,9400.0,56.5783,56.6193,56.5714,56.5851,9400.0
2015-03-03 12:55:00,82.63,82.72,82.62,82.72,13600.0,56.5783,56.6399,56.5714,56.6399,13600.0
2015-03-03 13:00:00,82.72,82.99,82.72,82.99,46300.0,56.6399,56.8248,56.6399,56.8248,46300.0
2015-03-03 13:05:00,82.99,83.03,82.95,82.96,29900.0,56.8248,56.8521,56.7974,56.8042,29900.0
2015-03-03 13:10:00,82.96,83.01,82.9,82.93,32500.0,56.8042,56.8384,56.7631,56.7837,32500.0
2015-03-03 13:15:00,82.92,83.0,82.86,82.89,27000.0,56.7768,56.8316,56.7357,56.7563,27000.0
2015-03-03 13:20:00,82.88,83.0,82.87,82.97,47500.0,56.7494,56.8316,56.7426,56.8111,47500.0
2015-03-03 13:25:00,82.96,83.0,82.95,82.97,9300.0,56.8042,56.8316,56.7974,56.8111,9300.0
2015-03-03 13:30:00,82.96,83.14,82.95,83.14,49400.0,56.8042,56.9275,56.7974,56.9275,49400.0
2015-03-03 13:35:00,83.17,83.28,83.1,83.16,39300.0,56.948,57.0233,56.9001,56.9412,39300.0
2015-03-03 13:40:00,83.15,83.26,83.15,83.24,76300.0,56.9343,57.0096,56.9343,56.9959,76300.0
2015-03-03 13:45:00,83.24,83.35,83.23,83.24,80900.0,56.9959,57.0713,56.9891,56.9959,80900.0
2015-03-03 13:50:00,83.24,83.26,83.18,83.22,16100.0,56.9959,57.0096,56.9549,56.9822,16100.0
2015-03-03 13:55:00,83.22,83.26,83.17,83.18,17100.0,56.9822,57.0096,56.948,56.9549,17100.0
2015-03-03 14:00:00,83.18,83.28,83.17,83.26,8800.0,56.9549,57.0233,56.948,57.0096,8800.0
2015-03-03 14:05:00,83.25,83.25,83.16,83.24,17200.0,57.0028,57.0028,56.9412,56.9959,17200.0
2015-03-03 14:10:00,83.25,83.33,83.24,83.3,27000.0,57.0028,57.0576,56.9959,57.037,27000.0
2015-03-03 14:15:00,83.31,83.35,83.17,83.22,12800.0,57.0439,57.0713,56.948,56.9822,12800.0
2015-03-03 14:20:00,83.2,83.32,83.15,83.3,25400.0,56.9685,57.0507,56.9343,57.037,25400.0
2015-03-03 14:25:00,83.3,83.3,83.2,83.23,16200.0,57.037,57.037,56.9685,56.9891,16200.0
2015-03-03 14:30:00,83.25,83.28,83.2,83.21,21400.0,57.0028,57.0233,56.9685,56.9754,21400.0
2015-03-03 14:35:00,83.21,83.29,83.21,83.23,27800.0,56.9754,57.0302,56.9754,56.9891,27800.0
2015-03-03 14:40:00,83.22,83.25,83.14,83.21,48700.0,56.9822,57.0028,56.9275,56.9754,48700.0
2015-03-03 14:45:00,83.21,83.28,83.17,83.25,32400.0,56.9754,57.0233,56.948,57.0028,32400.0
2015-03-03 14:50:00,83.21,83.27,83.21,83.21,18700.0,56.9754,57.0165,56.9754,56.9754,18700.0
2015-03-03 14:55:00,83.23,83.27,83.16,83.24,34700.0,56.9891,57.0165,56.9412,56.9959,34700.0
2015-03-03 15:00:00,83.24,83.24,83.17,83.2,13200.0,56.9959,56.9959,56.948,56.9685,13200.0
2015-03-03 15:05:00,83.2,83.24,83.19,83.22,26100.0,56.9685,56.9959,56.9617,56.9822,26100.0
2015-03-03 15:10:00,83.24,83.26,83.19,83.23,23800.0,56.9959,57.0096,56.9617,56.9891,23800.0
2015-03-03 15:15:00,83.24,83.28,83.2,83.25,47600.0,56.9959,57.0233,56.9685,57.0028,47600.0
2015-03-03 15:20:00,83.25,83.4,83.25,83.37,21500.0,57.0028,57.1055,57.0028,57.0849,21500.0
2015-03-03 15:25:00,83.38,83.38,83.25,83.27,159600.0,57.0918,57.0918,57.0028,57.0165,159600.0
2015-03-03 15:30:00,83.28,83.31,83.25,83.29,54500.0,57.0233,57.0439,57.0028,57.0302,54500.0
2015-03-03 15:35:00,83.28,83.3,83.24,83.27,27000.0,57.0233,57.037,56.9959,57.0165,27000.0
2015-03-03 15:40:00,83.25,83.28,83.09,83.16,80000.0,57.0028,57.0233,56.8932,56.9412,80000.0
2015-03-03 15:45:00,83.18,83.21,83.12,83.17,34800.0,56.9549,56.9754,56.9138,56.948,34800.0
2015-03-03 15:50:00,83.17,83.19,83.1,83.16,44100.0,56.948,56.9617,56.9001,56.9412,44100.0
2015-03-03 15:55:00,83.15,83.25,83.09,83.25,126700.0,56.9343,57.0028,56.8932,57.0028,126700.0
2015-03-04 09:30:00,82.79,82.95,82.51,82.53,65100.0,56.6878,56.7974,56.4961,56.5098,65100.0
2015-03-04 09:35:00,82.54,82.99,82.3,82.76,33300.0,56.5166,56.8248,56.3523,56.6673,33300.0
2015-03-04 09:40:00,82.76,82.88,82.75,82.79,17100.0,56.6673,56.7494,56.6604,56.6878,17100.0
2015-03-04 09:45:00,82.75,82.86,82.7,82.8,13100.0,56.6604,56.7357,56.6262,56.6947,13100.0
2015-03-04 09:50:00,82.81,82.85,82.72,82.82,19800.0,56.7015,56.7289,56.6399,56.7084,19800.0
2015-03-04 09:55:00,82.81,82.84,82.77,82.8,9500.0,56.7015,56.722,56.6741,56.6947,9500.0
2015-03-04 10:00:00,82.78,82.85,82.7,82.7,18900.0,56.681,56.7289,56.6262,56.6262,18900.0
2015-03-04 10:05:00,82.68,82.85,82.67,82.73,27800.0,56.6125,56.7289,56.6056,56.6467,27800.0
2015-03-04 10:10:00,82.71,82.82,82.65,82.73,43400.0,56.633,56.7084,56.592,56.6467,43400.0
2015-03-04 10:15:00,82.7,82.79,82.65,82.74,37900.0,56.6262,56.6878,56.592,56.6536,37900.0
2015-03-04 10:20:00,82.74,82.8,82.69,82.78,27200.0,56.6536,56.6947,56.6193,56.681,27200.0
2015-03-04 10:25:00,82.79,82.89,82.76,82.81,11100.0,56.6878,56.7563,56.6673,56.7015,11100.0
2015-03-04 10:30:00,82.81,83.0,82.77,82.99,25200.0,56.7015,56.8316,56.6741,56.8248,25200.0
2015-03-04 10:35:00,82.99,83.12,82.96,83.04,33200.0,56.8248,56.9138,56.8042,56.859,33200.0
2015-03-04 10:40:00,83.05,83.26,82.99,83.25,51200.0,56.8658,57.0096,56.8248,57.0028,51200.0
2015-03-04 10:45:00,83.24,83.25,83.02,83.08,31900.0,56.9959,57.0028,56.8453,56.8864,31900.0
2015-03-04 10:50:00,83.05,83.05,82.9,82.91,22100.0,56.8658,56.8658,56.7631,56.77,22100.0
2015-03-04 10:55:00,82.92,82.95,82.89,82.92,11500.0,56.7768,56.7974,56.7563,56.7768,11500.0
2015-03-04 11:00:00,82.92,82.97,82.87,82.93,45100.0,56.7768,56.8111,56.7426,56.7837,45100.0
2015-03-04 11:05:00,82.93,83.07,82.93,82.98,46900.0,56.7837,56.8795,56.7837,56.8179,46900.0
2015-03-04 11:10:00,82.98,83.05,82.96,83.02,24700.0,56.8179,56.8658,56.8042,56.8453,24700.0
2015-03-04 11:15:00,83.05,83.15,83.04,83.12,19000.0,56.8658,56.9343,56.859,56.9138,19000.0
2015-03-04 11:20:00,83.13,83.15,83.03,83.07,8700.0,56.9206,56.9343,56.8521,56.8795,8700.0
2015-03-04 11:25:00,83.07,83.09,83.04,83.09,18000.0,56.8795,56.8932,56.859,56.8932,18000.0
2015-03-04 11:30:00,83.1,83.22,83.1,83.22,11700.0,56.9001,56.9822,56.9001,56.9822,11700.0
2015-03-04 11:35:00,83.2,83.21,83.13,83.14,14100.0,56.9685,56.9754,56.9206,56.9275,14100.0
2015-03-04 11:40:00,83.13,83.13,82.96,83.05,21500.0,56.9206,56.9206,56.8042,56.8658,21500.0
2015-03-04 11:45:00,83.05,83.07,83.03,83.04,8000.0,56.8658,56.8795,56.8521,56.859,8000.0
2015-03-04 11:50:00,83.05,83.05,82.94,82.98,35500.0,56.8658,56.8658,56.7905,56.8179,35500.0
2015-03-04 11:55:00,82.98,83.03,82.95,83.0,30600.0,56.8179,56.8521,56.7974,56.8316,30600.0
2015-03-04 12:00:00,82.99,83.02,82.96,83.0,30400.0,56.8248,56.8453,56.8042,56.8316,30400.0
2015-03-04 12:05:00,83.0,83.1,83.0,83.03,27100.0,56.8316,56.9001,56.8316,56.8521,27100.0
2015-03-04 12:10:00,83.03,83.06,82.96,83.0,17300.0,56.8521,56.8727,56.8042,56.8316,17300.0
2015-03-04 12:15:00,83.02,83.03,82.96,83.03,16100.0,56.8453,56.8521,56.8042,56.8521,16100.0
2015-03-04 12:20:00,83.03,83.03,83.0,83.0,21400.0,56.8521,56.8521,56.8316,56.8316,21400.0
2015-03-04 12:25:00,83.01,83.03,82.99,83.01,13700.0,56.8384,56.8521,56.8248,56.8384,13700.0
2015-03-04 12:30:00,83.01,83.02,82.96,82.99,24200.0,56.8384,56.8453,56.8042,56.8248,24200.0
2015-03-04 12:35:00,82.99,83.05,82.99,83.03,19000.0,56.8248,56.8658,56.8248,56.8521,19000.0
2015-03-04 12:40:00,83.02,83.12,83.0,83.05,20300.0,56.8453,56.9138,56.8316,56.8658,20300.0
2015-03-04 12:45:00,83.05,83.12,83.03,83.11,21800.0,56.8658,56.9138,56.8521,56.9069,21800.0
2015-03-04 12:50:00,83.1,83.12,83.04,83.12,19700.0,56.9001,56.9138,56.859,56.9138,19700.0
2015-03-04 12:55:00,83.11,83.15,83.05,83.11,37800.0,56.9069,56.9343,56.8658,56.9069,37800.0
2015-03-04 13:00:00,83.1,83.2,83.08,83.15,107800.0,56.9001,56.9685,56.8864,56.9343,107800.0
2015-03-04 13:05:00,83.15,83.2,83.12,83.12,17100.0,56.9343,56.9685,56.9138,56.9138,17100.0
2015-03-04 13:10:00,83.12,83.18,83.06,83.07,63100.0,56.9138,56.9549,56.8727,56.8795,63100.0
2015-03-04 13:15:00,83.07,83.09,83.03,83.04,15100.0,56.8795,56.8932,56.8521,56.859,15100.0
2015-03-04 13:20:00,83.03,83.09,82.97,83.08,16600.0,56.8521,56.8932,56.8111,56.8864,16600.0
2015-03-04 13:25:00,83.07,83.1,83.02,83.02,24700.0,56.8795,56.9001,56.8453,56.8453,24700.0
2015-03-04 13:30:00,83.03,83.03,82.92,82.97,35200.0,56.8521,56.8521,56.7768,56.8111,35200.0
2015-03-04 13:35:00,82.96,83.03,82.96,83.01,20800.0,56.8042,56.8521,56.8042,56.8384,20800.0
2015-03-04 13:40:00,83.01,83.02,82.99,83.01,27400.0,56.8384,56.8453,56.8248,56.8384,27400.0
2015-03-04 13:45:00,83.0,83.01,82.99,82.99,21900.0,56.8316,56.8384,56.8248,56.8248,21900.0
2015-03-04 13:50:00,82.98,83.01,82.96,82.97,26700.0,56.8179,56.8384,56.8042,56.8111,26700.0
2015-03-04 13:55:00,82.96,83.03,82.93,82.99,35400.0,56.8042,56.8521,56.7837,56.8248,35400.0
2015-03-04 14:00:00,82.98,83.13,82.98,83.12,36800.0,56.8179,56.9206,56.8179,56.9138,36800.0
2015-03-04 14:05:00,83.12,83.12,83.04,83.06,20700.0,56.9138,56.9138,56.859,56.8727,20700.0
2015-03-04 14:10:00,83.08,83.1,83.01,83.02,21800.0,56.8864,56.9001,56.8384,56.8453,21800.0
2015-03-04 14:15:00,83.02,83.1,82.99,83.1,25100.0,56.8453,56.9001,56.8248,56.9001,25100.0
2015-03-04 14:20:00,83.09,83.1,83.04,83.04,29700.0,56.8932,56.9001,56.859,56.859,29700.0
2015-03-04 14:25:00,83.06,83.12,83.04,83.08,32500.0,56.8727,56.9138,56.859,56.8864,32500.0
2015-03-04 14:30:00,83.09,83.11,83.04,83.06,17000.0,56.8932,56.9069,56.859,56.8727,17000.0
2015-03-04 14:35:00,83.09,83.1,83.05,83.08,21100.0,56.8932,56.9001,56.8658,56.8864,21100.0
2015-03-04 14:40:00,83.07,83.11,83.02,83.09,27100.0,56.8795,56.9069,56.8453,56.8932,27100.0
2015-03-04 14:45:00,83.09,83.09,83.02,83.06,28100.0,56.8932,56.8932,56.8453,56.8727,28100.0
2015-03-04 14:50:00,83.06,83.1,83.03,83.07,27800.0,56.8727,56.9001,56.8521,56.8795,27800.0
2015-03-04 14:55:00,83.08,83.11,83.04,83.06,91800.0,56.8864,56.9069,56.859,56.8727,91800.0
2015-03-04 15:00:00,83.07,83.08,82.93,82.93,128800.0,56.8795,56.8864,56.7837,56.7837,128800.0
2015-03-04 15:05:00,82.93,83.0,82.89,82.95,68200.0,56.7837,56.8316,56.7563,56.7974,68200.0
2015-03-04 15:10:00,82.95,83.0,82.94,82.95,29300.0,56.7974,56.8316,56.7905,56.7974,29300.0
2015-03-04 15:15:00,82.95,82.95,82.84,82.86,34300.0,56.7974,56.7974,56.722,56.7357,34300.0
2015-03-04 15:20:00,82.85,82.87,82.81,82.84,41000.0,56.7289,56.7426,56.7015,56.722,41000.0
2015-03-04 15:25:00,82.85,82.88,82.82,82.86,33200.0,56.7289,56.7494,56.7084,56.7357,33200.0
2015-03-04 15:30:00,82.86,83.05,82.85,83.05,40600.0,56.7357,56.8658,56.7289,56.8658,40600.0
2015-03-04 15:35:00,83.05,83.11,83.0,83.09,99900.0,56.8658,56.9069,56.8316,56.8932,99900.0
2015-03-04 15:40:00,83.08,83.11,83.01,83.04,73100.0,56.8864,56.9069,56.8384,56.859,73100.0
2015-03-04 15:45:00,83.04,83.08,83.0,83.07,61300.0,56.859,56.8864,56.8316,56.8795,61300.0
2015-03-04 15:50:00,83.06,83.07,82.95,83.03,93500.0,56.8727,56.8795,56.7974,56.8521,93500.0
2015-03-04 15:55:00,83.03,83.05,82.99,83.03,107100.0,56.8521,56.8658,56.8248,56.8521,107100.0
2015-03-05 09:30:00,83.45,83.45,82.94,82.95,53600.0,57.1397,57.1397,56.7905,56.7974,53600.0
2015-03-05 09:35:00,82.89,83.22,82.89,83.11,27500.0,56.7563,56.9822,56.7563,56.9069,27500.0
2015-03-05 09:40:00,83.1,83.13,82.97,83.08,25200.0,56.9001,56.9206,56.8111,56.8864,25200.0
2015-03-05 09:45:00,83.1,83.23,82.97,83.21,26200.0,56.9001,56.9891,56.8111,56.9754,26200.0
2015-03-05 09:50:00,83.23,83.37,83.21,83.27,17300.0,56.9891,57.0849,56.9754,57.0165,17300.0
2015-03-05 09:55:00,83.28,83.45,83.15,83.33,57500.0,57.0233,57.1397,56.9343,57.0576,57500.0
2015-03-05 10:00:00,83.33,83.43,83.3,83.35,34500.0,57.0576,57.126,57.037,57.0713,34500.0
2015-03-05 10:05:00,83.35,83.53,83.35,83.44,41900.0,57.0713,57.1945,57.0713,57.1329,41900.0
2015-03-05 10:10:00,83.43,83.57,83.43,83.51,26200.0,57.126,57.2219,57.126,57.1808,26200.0
2015-03-05 10:15:00,83.52,83.6,83.3,83.36,46700.0,57.1877,57.2424,57.037,57.0781,46700.0
2015-03-05 10:20:00,83.36,83.54,83.35,83.5,50500.0,57.0781,57.2013,57.0713,57.174,50500.0
2015-03-05 10:25:00,83.53,83.59,83.46,83.55,17200.0,57.1945,57.2356,57.1466,57.2082,17200.0
2015-03-05 10:30:00,83.55,83.58,83.37,83.38,46600.0,57.2082,57.2287,57.0849,57.0918,46600.0
2015-03-05 10:35:00,83.38,83.44,83.23,83.26,26500.0,57.0918,57.1329,56.9891,57.0096,26500.0
2015-03-05 10:40:00,83.25,83.29,83.19,83.2,14300.0,57.0028,57.0302,56.9617,56.9685,14300.0
2015-03-05 10:45:00,83.19,83.3,83.18,83.27,20700.0,56.9617,57.037,56.9549,57.0165,20700.0
2015-03-05 10:50:00,83.29,83.29,83.09,83.21,27900.0,57.0302,57.0302,56.8932,56.9754,27900.0
2015-03-05 10:55:00,83.21,83.36,83.2,83.27,33500.0,56.9754,57.0781,56.9685,57.0165,33500.0
2015-03-05 11:00:00,83.27,83.29,83.21,83.23,16300.0,57.0165,57.0302,56.9754,56.9891,16300.0
2015-03-05 11:05:00,83.25,83.27,83.18,83.25,21400.0,57.0028,57.0165,56.9549,57.0028,21400.0
2015-03-05 11:10:00,83.22,83.26,83.17,83.23,25800.0,56.9822,57.0096,56.948,56.9891,25800.0
2015-03-05 11:15:00,83.21,83.27,83.17,83.2,23100.0,56.9754,57.0165,56.948,56.9685,23100.0
2015-03-05 11:20:00,83.18,83.27,83.18,83.24,28900.0,56.9549,57.0165,56.9549,56.9959,28900.0
2015-03-05 11:25:00,83.24,83.24,83.11,83.11,11000.0,56.9959,56.9959,56.9069,56.9069,11000.0
2015-03-05 11:30:00,83.11,83.13,83.06,83.07,18000.0,56.9069,56.9206,56.8727,56.8795,18000.0
2015-03-05 11:35:00,83.08,83.2,83.08,83.15,71200.0,56.8864,56.9685,56.8864,56.9343,71200.0
2015-03-05 11:40:00,83.15,83.21,83.09,83.15,30400.0,56.9343,56.9754,56.8932,56.9343,30400.0
2015-03-05 11:45:00,83.16,83.43,83.14,83.25,249000.0,56.9412,57.126,56.9275,57.0028,249000.0
2015-03-05 11:50:00,83.26,83.27,83.17,83.27,21500.0,57.0096,57.0165,56.948,57.0165,21500.0
2015-03-05 11:55:00,83.27,83.35,83.25,83.3,14400.0,57.0165,57.0713,57.0028,57.037,14400.0
2015-03-05 12:00:00,83.31,83.32,83.27,83.32,89100.0,57.0439,57.0507,57.0165,57.0507,89100.0
2015-03-05 12:05:00,83.31,83.33,83.21,83.21,15800.0,57.0439,57.0576,56.9754,56.9754,15800.0
2015-03-05 12:10:00,83.22,83.24,83.14,83.19,16000.0,56.9822,56.9959,56.9275,56.9617,16000.0
2015-03-05 12:15:00,83.19,83.19,83.03,83.03,12000.0,56.9617,56.9617,56.8521,56.8521,12000.0
2015-03-05 12:20:00,83.03,83.1,82.98,83.09,10900.0,56.8521,56.9001,56.8179,56.8932,10900.0
2015-03-05 12:25:00,83.09,83.43,83.09,83.22,180900.0,56.8932,57.126,56.8932,56.9822,180900.0
2015-03-05 12:30:00,83.25,83.34,83.22,83.28,11600.0,57.0028,57.0644,56.9822,57.0233,11600.0
2015-03-05 12:35:00,83.3,83.35,83.28,83.3,18100.0,57.037,57.0713,57.0233,57.037,18100.0
2015-03-05 12:40:00,83.33,83.34,83.17,83.17,19400.0,57.0576,57.0644,56.948,56.948,19400.0
2015-03-05 12:45:00,83.2,83.21,83.13,83.16,25500.0,56.9685,56.9754,56.9206,56.9412,25500.0
2015-03-05 12:50:00,83.16,83.23,83.05,83.15,54300.0,56.9412,56.9891,56.8658,56.9343,54300.0
2015-03-05 12:55:00,83.15,83.19,83.11,83.19,25800.0,56.9343,56.9617,56.9069,56.9617,25800.0
2015-03-05 13:00:00,83.19,83.19,83.1,83.1,16100.0,56.9617,56.9617,56.9001,56.9001,16100.0
2015-03-05 13:05:00,83.08,83.19,83.07,83.11,23400.0,56.8864,56.9617,56.8795,56.9069,23400.0
2015-03-05 13:10:00,83.1,83.16,83.08,83.12,9400.0,56.9001,56.9412,56.8864,56.9138,9400.0
2015-03-05 13:15:00,83.11,83.17,83.08,83.1,10300.0,56.9069,56.948,56.8864,56.9001,10300.0
2015-03-05 13:20:00,83.1,83.18,83.03,83.18,19900.0,56.9001,56.9549,56.8521,56.9549,19900.0
2015-03-05 13:25:00,83.2,83.26,83.17,83.25,104200.0,56.9685,57.0096,56.948,57.0028,104200.0
2015-03-05 13:30:00,83.25,83.25,83.04,83.05,15200.0,57.0028,57.0028,56.859,56.8658,15200.0
2015-03-05 13:35:00,83.05,83.1,82.99,83.07,14100.0,56.8658,56.9001,56.8248,56.8795,14100.0
2015-03-05 13:40:00,83.07,83.11,83.05,83.08,5100.0,56.8795,56.9069,56.8658,56.8864,5100.0
2015-03-05 13:45:00,83.07,83.08,83.0,83.01,10100.0,56.8795,56.8864,56.8316,56.8384,10100.0
2015-03-05 13:50:00,83.02,83.23,82.99,83.18,49000.0,56.8453,56.9891,56.8248,56.9549,49000.0
2015-03-05 13:55:00,83.19,83.22,83.18,83.2,7700.0,56.9617,56.9822,56.9549,56.9685,7700.0
2015-03-05 14:00:00,83.21,83.32,83.17,83.28,72500.0,56.9754,57.0507,56.948,57.0233,72500.0
2015-03-05 14:05:00,83.29,83.31,83.22,83.23,6800.0,57.0302,57.0439,56.9822,56.9891,6800.0
2015-03-05 14:10:00,83.23,83.24,83.12,83.24,15300.0,56.9891,56.9959,56.9138,56.9959,15300.0
2015-03-05 14:15:00,83.24,83.31,83.23,83.26,164300.0,56.9959,57.0439,56.9891,57.0096,164300.0
2015-03-05 14:20:00,83.25,83.36,83.24,83.3,16300.0,57.0028,57.0781,56.9959,57.037,16300.0
2015-03-05 14:25:00,83.28,83.3,83.17,83.17,9500.0,57.0233,57.037,56.948,56.948,9500.0
2015-03-05 14:30:00,83.19,83.29,83.18,83.26,14200.0,56.9617,57.0302,56.9549,57.0096,14200.0
2015-03-05 14:35:00,83.26,83.32,83.2,83.27,22100.0,57.0096,57.0507,56.9685,57.0165,22100.0
2015-03-05 14:40:00,83.27,83.42,83.23,83.3,56000.0,57.0165,57.1192,56.9891,57.037,56000.0
2015-03-05 14:45:00,83.27,83.29,83.17,83.17,6800.0,57.0165,57.0302,56.948,56.948,6800.0
2015-03-05 14:50:00,83.17,83.31,83.13,83.3,17400.0,56.948,57.0439,56.9206,57.037,17400.0
2015-03-05 14:55:00,83.3,83.3,83.24,83.25,12900.0,57.037,57.037,56.9959,57.0028,12900.0
2015-03-05 15:00:00,83.25,83.32,83.24,83.31,39400.0,57.0028,57.0507,56.9959,57.0439,39400.0
2015-03-05 15:05:00,83.3,83.31,83.23,83.24,17700.0,57.037,57.0439,56.9891,56.9959,17700.0
2015-03-05 15:10:00,83.25,83.32,83.24,83.28,12400.0,57.0028,57.0507,56.9959,57.0233,12400.0
2015-03-05 15:15:00,83.29,83.29,83.24,83.26,13200.0,57.0302,57.0302,56.9959,57.0096,13200.0
2015-03-05 15:20:00,83.27,83.27,83.2,83.22,11800.0,57.0165,57.0165,56.9685,56.9822,11800.0
2015-03-05 15:25:00,83.21,83.23,83.16,83.21,14300.0,56.9754,56.9891,56.9412,56.9754,14300.0
2015-03-05 15:30:00,83.21,83.25,83.17,83.2,17300.0,56.9754,57.0028,56.948,56.9685,17300.0
2015-03-05 15:35:00,83.21,83.27,83.15,83.25,32400.0,56.9754,57.0165,56.9343,57.0028,32400.0
2015-03-05 15:40:00,83.24,83.27,83.22,83.24,30900.0,56.9959,57.0165,56.9822,56.9959,30900.0
2015-03-05 15:45:00,83.24,83.27,83.2,83.25,81400.0,56.9959,57.0165,56.9685,57.0028,81400.0
2015-03-05 15:50:00,83.24,83.27,83.21,83.26,56700.0,56.9959,57.0165,56.9754,57.0096,56700.0
2015-03-05 15:55:00,83.27,83.3,83.2,83.2,95700.0,57.0165,57.037,56.9685,56.9685,95700.0
2015-03-06 09:30:00,82.58,83.2,82.39,83.17,91500.0,56.544,56.9685,56.4139,56.948,91500.0
2015-03-06 09:35:00,83.13,83.2,82.88,82.98,62200.0,56.9206,56.9685,56.7494,56.8179,62200.0
2015-03-06 09:40:00,83.13,83.31,83.02,83.04,42600.0,56.9206,57.0439,56.8453,56.859,42600.0
2015-03-06 09:45:00,83.02,83.11,82.83,83.11,39000.0,56.8453,56.9069,56.7152,56.9069,39000.0
2015-03-06 09:50:00,83.05,83.28,83.02,83.21,62800.0,56.8658,57.0233,56.8453,56.9754,62800.0
2015-03-06 09:55:00,83.26,83.55,83.23,83.37,26600.0,57.0096,57.2082,56.9891,57.0849,26600.0
2015-03-06 10:00:00,83.35,83.47,83.23,83.32,57900.0,57.0713,57.1534,56.9891,57.0507,57900.0
2015-03-06 10:05:00,83.31,83.31,83.0,83.13,68100.0,57.0439,57.0439,56.8316,56.9206,68100.0
2015-03-06 10:10:00,83.14,83.21,83.01,83.1,39100.0,56.9275,56.9754,56.8384,56.9001,39100.0
2015-03-06 10:15:00,83.09,83.21,83.04,83.07,35400.0,56.8932,56.9754,56.859,56.8795,35400.0
2015-03-06 10:20:00,83.06,83.22,83.02,83.12,33900.0,56.8727,56.9822,56.8453,56.9138,33900.0
2015-03-06 10:25:00,83.14,83.25,83.13,83.2,21600.0,56.9275,57.0028,56.9206,56.9685,21600.0
2015-03-06 10:30:00,83.2,83.25,83.1,83.25,28000.0,56.9685,57.0028,56.9001,57.0028,28000.0
2015-03-06 10:35:00,83.25,83.34,83.15,83.15,24000.0,57.0028,57.0644,56.9343,56.9343,24000.0
2015-03-06 10:40:00,83.15,83.28,83.11,83.21,17100.0,56.9343,57.0233,56.9069,56.9754,17100.0
2015-03-06 10:45:00,83.22,83.3,83.15,83.27,23800.0,56.9822,57.037,56.9343,57.0165,23800.0
2015-03-06 10:50:00,83.27,83.33,83.19,83.2,38800.0,57.0165,57.0576,56.9617,56.9685,38800.0
2015-03-06 10:55:00,83.23,83.31,83.18,83.26,34300.0,56.9891,57.0439,56.9549,57.0096,34300.0
2015-03-06 11:00:00,83.26,83.31,83.19,83.26,36200.0,57.0096,57.0439,56.9617,57.0096,36200.0
2015-03-06 11:05:00,83.26,83.3,83.16,83.2,29400.0,57.0096,57.037,56.9412,56.9685,29400.0
2015-03-06 11:10:00,83.18,83.25,83.12,83.19,30100.0,56.9549,57.0028,56.9138,56.9617,30100.0
2015-03-06 11:15:00,83.17,83.19,83.05,83.08,20100.0,56.948,56.9617,56.8658,56.8864,20100.0
2015-03-06 11:20:00,83.06,83.06,82.98,83.05,30700.0,56.8727,56.8727,56.8179,56.8658,30700.0
2015-03-06 11:25:00,83.05,83.2,83.04,83.12,40400.0,56.8658,56.9685,56.859,56.9138,40400.0
2015-03-06 11:30:00,83.13,83.21,83.09,83.2,61200.0,56.9206,56.9754,56.8932,56.9685,61200.0
2015-03-06 11:35:00,83.21,83.23,83.09,83.09,44300.0,56.9754,56.9891,56.8932,56.8932,44300.0
2015-03-06 11:40:00,83.08,83.21,83.01,83.13,64300.0,56.8864,56.9754,56.8384,56.9206,64300.0
2015-03-06 11:45:00,83.14,83.15,83.11,83.14,23400.0,56.9275,56.9343,56.9069,56.9275,23400.0
2015-03-06 11:50:00,83.13,83.18,83.11,83.18,18000.0,56.9206,56.9549,56.9069,56.9549,18000.0
2015-03-06 11:55:00,83.18,83.19,83.1,83.19,34400.0,56.9549,56.9617,56.9001,56.9617,34400.0
2015-03-06 12:00:00,83.17,83.17,83.12,83.13,13600.0,56.948,56.948,56.9138,56.9206,13600.0
2015-03-06 12:05:00,83.13,83.17,83.12,83.14,20500.0,56.9206,56.948,56.9138,56.9275,20500.0
2015-03-06 12:10:00,83.14,83.16,83.11,83.13,22500.0,56.9275,56.9412,56.9069,56.9206,22500.0
2015-03-06 12:15:00,83.12,83.15,82.76,82.77,23900.0,56.9138,56.9343,56.6673,56.6741,23900.0
2015-03-06 12:20:00,82.78,82.82,82.53,82.65,36400.0,56.681,56.7084,56.5098,56.592,36400.0
2015-03-06 12:25:00,82.67,82.79,82.63,82.73,14600.0,56.6056,56.6878,56.5783,56.6467,14600.0
2015-03-06 12:30:00,82.73,82.83,82.69,82.8,12700.0,56.6467,56.7152,56.6193,56.6947,12700.0
2015-03-06 12:35:00,82.82,82.84,82.77,82.83,10900.0,56.7084,56.722,56.6741,56.7152,10900.0
2015-03-06 12:40:00,82.84,82.92,82.83,82.86,22800.0,56.722,56.7768,56.7152,56.7357,22800.0
2015-03-06 12:45:00,82.85,82.98,82.83,82.95,32000.0,56.7289,56.8179,56.7152,56.7974,32000.0
2015-03-06 12:50:00,82.96,83.01,82.89,82.92,31900.0,56.8042,56.8384,56.7563,56.7768,31900.0
2015-03-06 12:55:00,82.92,83.01,82.86,82.97,34800.0,56.7768,56.8384,56.7357,56.8111,34800.0
2015-03-06 13:00:00,83.01,83.02,82.89,83.0,28100.0,56.8384,56.8453,56.7563,56.8316,28100.0
2015-03-06 13:05:00,82.98,83.0,82.88,82.94,52600.0,56.8179,56.8316,56.7494,56.7905,52600.0
2015-03-06 13:10:00,82.93,83.01,82.92,82.99,19300.0,56.7837,56.8384,56.7768,56.8248,19300.0
2015-03-06 13:15:00,83.0,83.02,82.94,82.96,13400.0,56.8316,56.8453,56.7905,56.8042,13400.0
2015-03-06 13:20:00,82.95,83.0,82.88,82.91,37600.0,56.7974,56.8316,56.7494,56.77,37600.0
2015-03-06 13:25:00,82.89,83.13,82.88,83.0,50300.0,56.7563,56.9206,56.7494,56.8316,50300.0
2015-03-06 13:30:00,83.0,83.06,82.96,82.99,47400.0,56.8316,56.8727,56.8042,56.8248,47400.0
2015-03-06 13:35:00,82.98,83.01,82.97,83.0,18100.0,56.8179,56.8384,56.8111,56.8316,18100.0
2015-03-06 13:40:00,83.0,83.06,82.97,82.98,68300.0,56.8316,56.8727,56.8111,56.8179,68300.0
2015-03-06 13:45:00,82.98,83.06,82.93,83.03,72500.0,56.8179,56.8727,56.7837,56.8521,72500.0
2015-03-06 13:50:00,83.03,83.08,83.0,83.0,49200.0,56.8521,56.8864,56.8316,56.8316,49200.0
2015-03-06 13:55:00,83.0,83.04,82.99,83.04,31500.0,56.8316,56.859,56.8248,56.859,31500.0
2015-03-06 14:00:00,83.04,83.1,83.03,83.04,16700.0,56.859,56.9001,56.8521,56.859,16700.0
2015-03-06 14:05:00,83.03,83.16,83.02,83.12,24200.0,56.8521,56.9412,56.8453,56.9138,24200.0
2015-03-06 14:10:00,83.11,83.18,83.11,83.12,12600.0,56.9069,56.9549,56.9069,56.9138,12600.0
2015-03-06 14:15:00,83.11,83.13,83.08,83.1,17700.0,56.9069,56.9206,56.8864,56.9001,17700.0
2015-03-06 14:20:00,83.1,83.13,82.99,83.06,42600.0,56.9001,56.9206,56.8248,56.8727,42600.0
2015-03-06 14:25:00,83.07,83.12,83.05,83.09,77600.0,56.8795,56.9138,56.8658,56.8932,77600.0
2015-03-06 14:30:00,83.06,83.1,83.03,83.05,16200.0,56.8727,56.9001,56.8521,56.8658,16200.0
2015-03-06 14:35:00,83.03,83.03,82.73,82.73,14900.0,56.8521,56.8521,56.6467,56.6467,14900.0
2015-03-06 14:40:00,82.72,82.75,82.55,82.6,35000.0,56.6399,56.6604,56.5235,56.5577,35000.0
2015-03-06 14:45:00,82.59,82.62,82.5,82.6,179600.0,56.5509,56.5714,56.4892,56.5577,179600.0
2015-03-06 14:50:00,82.6,82.62,82.35,82.36,133900.0,56.5577,56.5714,56.3865,56.3934,133900.0
2015-03-06 14:55:00,82.37,82.47,82.34,82.34,109900.0,56.4002,56.4687,56.3797,56.3797,109900.0
2015-03-06 15:00:00,82.34,82.59,82.33,82.59,63100.0,56.3797,56.5509,56.3728,56.5509,63100.0
2015-03-06 15:05:00,82.59,82.64,82.48,82.48,58600.0,56.5509,56.5851,56.4755,56.4755,58600.0
2015-03-06 15:10:00,82.48,82.52,82.33,82.37,19500.0,56.4755,56.5029,56.3728,56.4002,19500.0
2015-03-06 15:15:00,82.38,82.4,82.3,82.39,24400.0,56.4071,56.4208,56.3523,56.4139,24400.0
2015-03-06 15:20:00,82.4,82.48,82.36,82.42,125600.0,56.4208,56.4755,56.3934,56.4345,125600.0
2015-03-06 15:25:00,82.42,82.42,82.21,82.23,59400.0,56.4345,56.4345,56.2907,56.3044,59400.0
2015-03-06 15:30:00,82.23,82.35,82.17,82.23,112200.0,56.3044,56.3865,56.2633,56.3044,112200.0
2015-03-06 15:35:00,82.22,82.24,82.14,82.18,54100.0,56.2975,56.3112,56.2427,56.2701,54100.0
2015-03-06 15:40:00,82.18,82.19,82.06,82.19,168200.0,56.2701,56.277,56.188,56.277,168200.0
2015-03-06 15:45:00,82.19,82.46,82.16,82.45,110900.0,56.277,56.4619,56.2564,56.455,110900.0
2015-03-06 15:50:00,82.44,82.45,82.31,82.32,156100.0,56.4482,56.455,56.3591,56.366,156100.0
2015-03-06 15:55:00,82.31,82.37,82.29,82.35,210900.0,56.3591,56.4002,56.3455,56.3865,210900.0
2015-03-09 09:30:00,82.19,82.53,82.12,82.53,103800.0,56.277,56.5098,56.2291,56.5098,103800.0
2015-03-09 09:35:00,82.55,82.95,82.55,82.81,25300.0,56.5235,56.7974,56.5235,56.7015,25300.0
2015-03-09 09:40:00,82.91,82.99,82.75,82.79,7200.0,56.77,56.8248,56.6604,56.6878,7200.0
2015-03-09 09:45:00,82.78,82.85,82.75,82.78,10100.0,56.681,56.7289,56.6604,56.681,10100.0
2015-03-09 09:50:00,82.8,82.8,82.62,82.72,37200.0,56.6947,56.6947,56.5714,56.6399,37200.0
2015-03-09 09:55:00,82.72,82.86,82.7,82.85,28300.0,56.6399,56.7357,56.6262,56.7289,28300.0
2015-03-09 10:00:00,82.85,82.96,82.79,82.95,45900.0,56.7289,56.8042,56.6878,56.7974,45900.0
2015-03-09 10:05:00,82.97,83.0,82.89,82.99,52900.0,56.8111,56.8316,56.7563,56.8248,52900.0
2015-03-09 10:10:00,82.99,83.11,82.98,83.05,44500.0,56.8248,56.9069,56.8179,56.8658,44500.0
2015-03-09 10:15:00,83.04,83.09,82.86,83.05,38200.0,56.859,56.8932,56.7357,56.8658,38200.0
2015-03-09 10:20:00,83.08,83.2,83.04,83.04,69000.0,56.8864,56.9685,56.859,56.859,69000.0
2015-03-09 10:25:00,83.05,83.09,82.91,82.94,39100.0,56.8658,56.8932,56.77,56.7905,39100.0
2015-03-09 10:30:00,82.94,82.94,82.71,82.92,30200.0,56.7905,56.7905,56.633,56.7768,30200.0
2015-03-09 10:35:00,82.93,82.97,82.78,82.78,15100.0,56.7837,56.8111,56.681,56.681,15100.0
2015-03-09 10:40:00,82.78,83.02,82.75,83.01,34900.0,56.681,56.8453,56.6604,56.8384,34900.0
2015-03-09 10:45:00,82.99,83.09,82.97,83.08,25700.0,56.8248,56.8932,56.8111,56.8864,25700.0
2015-03-09 10:50:00,83.09,83.11,82.94,82.98,19800.0,56.8932,56.9069,56.7905,56.8179,19800.0
2015-03-09 10:55:00,82.99,83.1,82.97,83.07,57700.0,56.8248,56.9001,56.8111,56.8795,57700.0
2015-03-09 11:00:00,83.09,83.09,82.9,82.94,60600.0,56.8932,56.8932,56.7631,56.7905,60600.0
2015-03-09 11:05:00,82.92,82.93,82.9,82.9,6400.0,56.7768,56.7837,56.7631,56.7631,6400.0
2015-03-09 11:10:00,82.89,82.96,82.81,82.92,21700.0,56.7563,56.8042,56.7015,56.7768,21700.0
2015-03-09 11:15:00,82.95,82.95,82.88,82.91,13700.0,56.7974,56.7974,56.7494,56.77,13700.0
2015-03-09 11:20:00,82.92,82.95,82.82,82.84,9200.0,56.7768,56.7974,56.7084,56.722,9200.0
2015-03-09 11:25:00,82.85,83.14,82.85,83.09,30100.0,56.7289,56.9275,56.7289,56.8932,30100.0
2015-03-09 11:30:00,83.1,83.12,82.98,82.98,9600.0,56.9001,56.9138,56.8179,56.8179,9600.0
2015-03-09 11:35:00,83.0,83.13,82.97,83.1,19400.0,56.8316,56.9206,56.8111,56.9001,19400.0
2015-03-09 11:40:00,83.11,83.11,82.91,82.95,17300.0,56.9069,56.9069,56.77,56.7974,17300.0
2015-03-09 11:45:00,82.95,82.95,82.68,82.73,26800.0,56.7974,56.7974,56.6125,56.6467,26800.0
2015-03-09 11:50:00,82.74,82.79,82.73,82.74,6700.0,56.6536,56.6878,56.6467,56.6536,6700.0
2015-03-09 11:55:00,82.73,82.84,82.73,82.75,16700.0,56.6467,56.722,56.6467,56.6604,16700.0
2015-03-09 12:00:00,82.74,82.74,82.6,82.74,19900.0,56.6536,56.6536,56.5577,56.6536,19900.0
2015-03-09 12:05:00,82.73,82.76,82.67,82.7,13900.0,56.6467,56.6673,56.6056,56.6262,13900.0
2015-03-09 12:10:00,82.73,82.81,82.69,82.78,24200.0,56.6467,56.7015,56.6193,56.681,24200.0
2015-03-09 12:15:00,82.78,82.8,82.71,82.72,22800.0,56.681,56.6947,56.633,56.6399,22800.0
2015-03-09 12:20:00,82.75,82.85,82.75,82.81,15200.0,56.6604,56.7289,56.6604,56.7015,15200.0
2015-03-09 12:25:00,82.81,82.88,82.79,82.85,21900.0,56.7015,56.7494,56.6878,56.7289,21900.0
2015-03-09 12:30:00,82.85,82.88,82.82,82.84,10400.0,56.7289,56.7494,56.7084,56.722,10400.0
2015-03-09 12:35:00,82.85,83.01,82.84,82.99,38400.0,56.7289,56.8384,56.722,56.8248,38400.0
2015-03-09 12:40:00,83.0,83.11,82.89,83.11,59700.0,56.8316,56.9069,56.7563,56.9069,59700.0
2015-03-09 12:45:00,83.11,83.14,83.01,83.02,46900.0,56.9069,56.9275,56.8384,56.8453,46900.0
2015-03-09 12:50:00,83.02,83.13,83.0,83.04,56600.0,56.8453,56.9206,56.8316,56.859,56600.0
2015-03-09 12:55:00,83.04,83.06,83.0,83.01,13600.0,56.859,56.8727,56.8316,56.8384,13600.0
2015-03-09 13:00:00,83.01,83.24,83.0,83.08,68900.0,56.8384,56.9959,56.8316,56.8864,68900.0
2015-03-09 13:05:00,83.11,83.21,83.09,83.15,13700.0,56.9069,56.9754,56.8932,56.9343,13700.0
2015-03-09 13:10:00,83.15,83.15,83.04,83.05,7400.0,56.9343,56.9343,56.859,56.8658,7400.0
2015-03-09 13:15:00,83.06,83.17,83.06,83.12,8400.0,56.8727,56.948,56.8727,56.9138,8400.0
2015-03-09 13:20:00,83.12,83.17,83.1,83.17,25300.0,56.9138,56.948,56.9001,56.948,25300.0
2015-03-09 13:25:00,83.16,83.16,83.12,83.15,19100.0,56.9412,56.9412,56.9138,56.9343,19100.0
2015-03-09 13:30:00,83.19,83.24,83.15,83.17,12900.0,56.9617,56.9959,56.9343,56.948,12900.0
2015-03-09 13:35:00,83.17,83.18,83.12,83.15,26100.0,56.948,56.9549,56.9138,56.9343,26100.0
2015-03-09 13:40:00,83.15,83.19,83.1,83.12,33400.0,56.9343,56.9617,56.9001,56.9138,33400.0
2015-03-09 13:45:00,83.12,83.13,83.09,83.1,23100.0,56.9138,56.9206,56.8932,56.9001,23100.0
2015-03-09 13:50:00,83.12,83.13,83.07,83.1,23000.0,56.9138,56.9206,56.8795,56.9001,23000.0
2015-03-09 13:55:00,83.1,83.12,83.05,83.11,26700.0,56.9001,56.9138,56.8658,56.9069,26700.0
2015-03-09 14:00:00,83.11,83.15,83.1,83.13,57600.0,56.9069,56.9343,56.9001,56.9206,57600.0
2015-03-09 14:05:00,83.14,83.2,83.1,83.19,23800.0,56.9275,56.9685,56.9001,56.9617,23800.0
2015-03-09 14:10:00,83.18,83.2,83.13,83.2,26400.0,56.9549,56.9685,56.9206,56.9685,26400.0
2015-03-09 14:15:00,83.19,83.21,83.07,83.1,48200.0,56.9617,56.9754,56.8795,56.9001,48200.0
2015-03-09 14:20:00,83.12,83.17,82.98,82.98,32800.0,56.9138,56.948,56.8179,56.8179,32800.0
2015-03-09 14:25:00,82.98,83.02,82.88,82.98,96400.0,56.8179,56.8453,56.7494,56.8179,96400.0
2015-03-09 14:30:00,83.01,83.06,82.89,82.97,41100.0,56.8384,56.8727,56.7563,56.8111,41100.0
2015-03-09 14:35:00,82.97,82.98,82.9,82.97,22100.0,56.8111,56.8179,56.7631,56.8111,22100.0
2015-03-09 14:40:00,82.96,83.0,82.93,82.98,11000.0,56.8042,56.8316,56.7837,56.8179,11000.0
2015-03-09 14:45:00,82.98,83.12,82.97,83.09,11600.0,56.8179,56.9138,56.8111,56.8932,11600.0
2015-03-09 14:50:00,83.09,83.2,83.08,83.1,11400.0,56.8932,56.9685,56.8864,56.9001,11400.0
2015-03-09 14:55:00,83.12,83.12,83.0,83.03,14900.0,56.9138,56.9138,56.8316,56.8521,14900.0
2015-03-09 15:00:00,83.05,83.13,83.03,83.1,30200.0,56.8658,56.9206,56.8521,56.9001,30200.0
2015-03-09 15:05:00,83.09,83.2,83.09,83.19,32700.0,56.8932,56.9685,56.8932,56.9617,32700.0
2015-03-09 15:10:00,83.2,83.25,83.2,83.22,21200.0,56.9685,57.0028,56.9685,56.9822,21200.0
2015-03-09 15:15:00,83.22,83.22,83.13,83.14,22900.0,56.9822,56.9822,56.9206,56.9275,22900.0
2015-03-09 15:20:00,83.13,83.17,83.11,83.15,23700.0,56.9206,56.948,56.9069,56.9343,23700.0
2015-03-09 15:25:00,83.16,83.35,83.13,83.32,51100.0,56.9412,57.0713,56.9206,57.0507,51100.0
2015-03-09 15:30:00,83.33,83.46,83.28,83.3,92500.0,57.0576,57.1466,57.0233,57.037,92500.0
2015-03-09 15:35:00,83.29,83.3,83.17,83.19,27100.0,57.0302,57.037,56.948,56.9617,27100.0
2015-03-09 15:40:00,83.19,83.41,83.19,83.36,89100.0,56.9617,57.1123,56.9617,57.0781,89100.0
2015-03-09 15:45:00,83.34,83.5,83.33,83.46,106100.0,57.0644,57.174,57.0576,57.1466,106100.0
2015-03-09 15:50:00,83.46,83.5,83.3,83.4,147300.0,57.1466,57.174,57.037,57.1055,147300.0
2015-03-09 15:55:00,83.4,83.55,83.39,83.5,220100.0,57.1055,57.2082,57.0986,57.174,220100.0
2015-03-10 09:30:00,82.7,83.1,82.35,83.08,81400.0,56.6262,56.9001,56.3865,56.8864,81400.0
2015-03-10 09:35:00,83.09,83.28,82.83,83.07,82100.0,56.8932,57.0233,56.7152,56.8795,82100.0
2015-03-10 09:40:00,83.04,83.23,82.97,83.05,35300.0,56.859,56.9891,56.8111,56.8658,35300.0
2015-03-10 09:45:00,83.07,83.15,82.99,83.01,25800.0,56.8795,56.9343,56.8248,56.8384,25800.0
2015-03-10 09:50:00,83.0,83.28,82.97,83.26,72300.0,56.8316,57.0233,56.8111,57.0096,72300.0
2015-03-10 09:55:00,83.27,83.27,83.03,83.04,14300.0,57.0165,57.0165,56.8521,56.859,14300.0
2015-03-10 10:00:00,83.03,83.17,82.97,83.1,40600.0,56.8521,56.948,56.8111,56.9001,40600.0
2015-03-10 10:05:00,83.09,83.11,82.92,82.95,35400.0,56.8932,56.9069,56.7768,56.7974,35400.0
2015-03-10 10:10:00,82.98,82.99,82.85,82.92,36300.0,56.8179,56.8248,56.7289,56.7768,36300.0
2015-03-10 10:15:00,82.91,82.92,82.72,82.82,58200.0,56.77,56.7768,56.6399,56.7084,58200.0
2015-03-10 10:20:00,82.83,82.83,82.45,82.49,103500.0,56.7152,56.7152,56.455,56.4824,103500.0
2015-03-10 10:25:00,82.49,82.71,82.48,82.69,131100.0,56.4824,56.633,56.4755,56.6193,131100.0
2015-03-10 10:30:00,82.69,82.89,82.63,82.81,68000.0,56.6193,56.7563,56.5783,56.7015,68000.0
2015-03-10 10:35:00,82.81,82.81,82.68,82.71,18900.0,56.7015,56.7015,56.6125,56.633,18900.0
2015-03-10 10:40:00,82.71,82.77,82.66,82.66,22300.0,56.633,56.6741,56.5988,56.5988,22300.0
2015-03-10 10:45:00,82.65,82.71,82.63,82.68,47300.0,56.592,56.633,56.5783,56.6125,47300.0
2015-03-10 10:50:00,82.7,82.8,82.68,82.8,22500.0,56.6262,56.6947,56.6125,56.6947,22500.0
2015-03-10 10:55:00,82.8,82.95,82.79,82.84,44900.0,56.6947,56.7974,56.6878,56.722,44900.0
2015-03-10 11:00:00,82.88,83.05,82.85,83.0,91000.0,56.7494,56.8658,56.7289,56.8316,91000.0
2015-03-10 11:05:00,83.0,83.06,82.92,82.96,74300.0,56.8316,56.8727,56.7768,56.8042,74300.0
2015-03-10 11:10:00,82.94,83.04,82.93,82.98,21900.0,56.7905,56.859,56.7837,56.8179,21900.0
2015-03-10 11:15:00,82.98,83.03,82.9,82.99,99200.0,56.8179,56.8521,56.7631,56.8248,99200.0
2015-03-10 11:20:00,82.99,83.11,82.99,83.05,344700.0,56.8248,56.9069,56.8248,56.8658,344700.0
2015-03-10 11:25:00,83.07,83.22,83.06,83.17,66800.0,56.8795,56.9822,56.8727,56.948,66800.0
2015-03-10 11:30:00,83.16,83.22,83.1,83.1,68700.0,56.9412,56.9822,56.9001,56.9001,68700.0
2015-03-10 11:35:00,83.1,83.12,82.92,83.02,36300.0,56.9001,56.9138,56.7768,56.8453,36300.0
2015-03-10 11:40:00,83.02,83.03,82.91,82.95,33600.0,56.8453,56.8521,56.77,56.7974,33600.0
2015-03-10 11:45:00,82.95,83.0,82.9,82.9,46200.0,56.7974,56.8316,56.7631,56.7631,46200.0
2015-03-10 11:50:00,82.9,82.91,82.75,82.76,33500.0,56.7631,56.77,56.6604,56.6673,33500.0
2015-03-10 11:55:00,82.74,82.83,82.59,82.6,31400.0,56.6536,56.7152,56.5509,56.5577,31400.0
2015-03-10 12:00:00,82.59,82.61,82.44,82.56,78100.0,56.5509,56.5646,56.4482,56.5303,78100.0
2015-03-10 12:05:00,82.53,82.77,82.51,82.74,98700.0,56.5098,56.6741,56.4961,56.6536,98700.0
2015-03-10 12:10:00,82.74,82.8,82.68,82.77,26600.0,56.6536,56.6947,56.6125,56.6741,26600.0
2015-03-10 12:15:00,82.77,82.77,82.51,82.51,12400.0,56.6741,56.6741,56.4961,56.4961,12400.0
2015-03-10 12:20:00,82.51,82.52,82.34,82.38,31100.0,56.4961,56.5029,56.3797,56.4071,31100.0
2015-03-10 12:25:00,82.41,82.46,82.36,82.4,21000.0,56.4276,56.4619,56.3934,56.4208,21000.0
2015-03-10 12:30:00,82.39,82.43,82.32,82.34,27600.0,56.4139,56.4413,56.366,56.3797,27600.0
2015-03-10 12:35:00,82.34,82.37,82.33,82.35,20600.0,56.3797,56.4002,56.3728,56.3865,20600.0
2015-03-10 12:40:00,82.36,82.56,82.34,82.5,51700.0,56.3934,56.5303,56.3797,56.4892,51700.0
2015-03-10 12:45:00,82.5,82.56,82.41,82.43,25200.0,56.4892,56.5303,56.4276,56.4413,25200.0
2015-03-10 12:50:00,82.43,82.49,82.36,82.45,27400.0,56.4413,56.4824,56.3934,56.455,27400.0
2015-03-10 12:55:00,82.48,82.62,82.46,82.53,40800.0,56.4755,56.5714,56.4619,56.5098,40800.0
2015-03-10 13:00:00,82.5,82.58,82.43,82.43,21500.0,56.4892,56.544,56.4413,56.4413,21500.0
2015-03-10 13:05:00,82.43,82.55,82.42,82.51,41600.0,56.4413,56.5235,56.4345,56.4961,41600.0
2015-03-10 13:10:00,82.52,82.63,82.49,82.59,41100.0,56.5029,56.5783,56.4824,56.5509,41100.0
2015-03-10 13:15:00,82.59,82.6,82.5,82.53,16900.0,56.5509,56.5577,56.4892,56.5098,16900.0
2015-03-10 13:20:00,82.54,82.65,82.54,82.64,19600.0,56.5166,56.592,56.5166,56.5851,19600.0
2015-03-10 13:25:00,82.65,82.74,82.65,82.73,23300.0,56.592,56.6536,56.592,56.6467,23300.0
2015-03-10 13:30:00,82.73,82.78,82.67,82.73,55900.0,56.6467,56.681,56.6056,56.6467,55900.0
2015-03-10 13:35:00,82.74,82.8,82.67,82.67,27300.0,56.6536,56.6947,56.6056,56.6056,27300.0
2015-03-10 13:40:00,82.66,82.77,82.63,82.73,45000.0,56.5988,56.6741,56.5783,56.6467,45000.0
2015-03-10 13:45:00,82.73,82.75,82.69,82.74,18600.0,56.6467,56.6604,56.6193,56.6536,18600.0
2015-03-10 13:50:00,82.74,82.74,82.53,82.54,12400.0,56.6536,56.6536,56.5098,56.5166,12400.0
2015-03-10 13:55:00,82.53,82.7,82.53,82.67,58500.0,56.5098,56.6262,56.5098,56.6056,58500.0
2015-03-10 14:00:00,82.66,82.82,82.65,82.79,39200.0,56.5988,56.7084,56.592,56.6878,39200.0
2015-03-10 14:05:00,82.8,83.0,82.79,83.0,82800.0,56.6947,56.8316,56.6878,56.8316,82800.0
2015-03-10 14:10:00,82.99,82.99,82.82,82.9,74600.0,56.8248,56.8248,56.7084,56.7631,74600.0
2015-03-10 14:15:00,82.9,82.97,82.84,82.91,58600.0,56.7631,56.8111,56.722,56.77,58600.0
2015-03-10 14:20:00,82.91,82.92,82.79,82.9,28900.0,56.77,56.7768,56.6878,56.7631,28900.0
2015-03-10 14:25:00,82.89,82.97,82.88,82.97,46800.0,56.7563,56.8111,56.7494,56.8111,46800.0
2015-03-10 14:30:00,82.97,83.08,82.97,83.06,32800.0,56.8111,56.8864,56.8111,56.8727,32800.0
2015-03-10 14:35:00,83.07,83.19,83.06,83.16,65900.0,56.8795,56.9617,56.8727,56.9412,65900.0
2015-03-10 14:40:00,83.15,83.15,82.94,82.98,120700.0,56.9343,56.9343,56.7905,56.8179,120700.0
2015-03-10 14:45:00,82.94,82.95,82.82,82.83,17700.0,56.7905,56.7974,56.7084,56.7152,17700.0
2015-03-10 14:50:00,82.84,82.91,82.79,82.79,21000.0,56.722,56.77,56.6878,56.6878,21000.0
2015-03-10 14:55:00,82.81,82.82,82.72,82.77,23300.0,56.7015,56.7084,56.6399,56.6741,23300.0
2015-03-10 15:00:00,82.76,82.86,82.72,82.83,44800.0,56.6673,56.7357,56.6399,56.7152,44800.0
2015-03-10 15:05:00,82.82,82.88,82.69,82.85,49500.0,56.7084,56.7494,56.6193,56.7289,49500.0
2015-03-10 15:10:00,82.86,82.87,82.76,82.83,25300.0,56.7357,56.7426,56.6673,56.7152,25300.0
2015-03-10 15:15:00,82.83,82.94,82.81,82.86,21900.0,56.7152,56.7905,56.7015,56.7357,21900.0
2015-03-10 15:20:00,82.88,83.01,82.88,82.97,48700.0,56.7494,56.8384,56.7494,56.8111,48700.0
2015-03-10 15:25:00,82.97,83.0,82.9,82.93,49300.0,56.8111,56.8316,56.7631,56.7837,49300.0
2015-03-10 15:30:00,82.94,82.97,82.88,82.93,47700.0,56.7905,56.8111,56.7494,56.7837,47700.0
2015-03-10 15:35:00,82.93,82.99,82.91,82.93,32700.0,56.7837,56.8248,56.77,56.7837,32700.0
2015-03-10 15:40:00,82.93,83.0,82.88,82.9,67000.0,56.7837,56.8316,56.7494,56.7631,67000.0
2015-03-10 15:45:00,82.91,82.93,82.83,82.89,25100.0,56.77,56.7837,56.7152,56.7563,25100.0
2015-03-10 15:50:00,82.88,82.89,82.48,82.7,201500.0,56.7494,56.7563,56.4755,56.6262,201500.0
2015-03-10 15:55:00,82.7,82.82,82.67,82.74,286400.0,56.6262,56.7084,56.6056,56.6536,286400.0
2015-03-11 09:30:00,82.31,82.57,81.01,82.57,63200.0,56.3591,56.5372,55.469,56.5372,63200.0
2015-03-11 09:35:00,82.5,82.57,82.21,82.33,23900.0,56.4892,56.5372,56.2907,56.3728,23900.0
2015-03-11 09:40:00,82.34,82.44,82.28,82.3,16600.0,56.3797,56.4482,56.3386,56.3523,16600.0
2015-03-11 09:45:00,82.3,82.61,82.3,82.45,21000.0,56.3523,56.5646,56.3523,56.455,21000.0
2015-03-11 09:50:00,82.5,82.78,82.5,82.76,25800.0,56.4892,56.681,56.4892,56.6673,25800.0
2015-03-11 09:55:00,82.77,82.9,82.73,82.87,11100.0,56.6741,56.7631,56.6467,56.7426,11100.0
2015-03-11 10:00:00,82.9,82.94,82.75,82.75,16500.0,56.7631,56.7905,56.6604,56.6604,16500.0
2015-03-11 10:05:00,82.75,82.85,82.72,82.84,16900.0,56.6604,56.7289,56.6399,56.722,16900.0
2015-03-11 10:10:00,82.86,82.9,82.77,82.85,36000.0,56.7357,56.7631,56.6741,56.7289,36000.0
2015-03-11 10:15:00,82.86,82.93,82.78,82.93,25600.0,56.7357,56.7837,56.681,56.7837,25600.0
2015-03-11 10:20:00,82.88,82.9,82.82,82.82,15200.0,56.7494,56.7631,56.7084,56.7084,15200.0
2015-03-11 10:25:00,82.81,82.85,82.77,82.8,18300.0,56.7015,56.7289,56.6741,56.6947,18300.0
2015-03-11 10:30:00,82.82,82.83,82.4,82.69,98600.0,56.7084,56.7152,56.4208,56.6193,98600.0
2015-03-11 10:35:00,82.72,82.8,82.64,82.74,42600.0,56.6399,56.6947,56.5851,56.6536,42600.0
2015-03-11 10:40:00,82.74,82.77,82.65,82.7,16000.0,56.6536,56.6741,56.592,56.6262,16000.0
2015-03-11 10:45:00,82.68,82.72,82.62,82.71,20000.0,56.6125,56.6399,56.5714,56.633,20000.0
2015-03-11 10:50:00,82.7,82.73,82.65,82.73,9500.0,56.6262,56.6467,56.592,56.6467,9500.0
2015-03-11 10:55:00,82.73,82.88,82.63,82.7,56000.0,56.6467,56.7494,56.5783,56.6262,56000.0
2015-03-11 11:00:00,82.77,82.95,82.77,82.93,22300.0,56.6741,56.7974,56.6741,56.7837,22300.0
2015-03-11 11:05:00,82.93,83.01,82.89,82.94,52900.0,56.7837,56.8384,56.7563,56.7905,52900.0
2015-03-11 11:10:00,82.89,82.95,82.85,82.94,17700.0,56.7563,56.7974,56.7289,56.7905,17700.0
2015-03-11 11:15:00,82.94,83.0,82.91,82.96,10100.0,56.7905,56.8316,56.77,56.8042,10100.0
2015-03-11 11:20:00,82.92,82.95,82.88,82.92,12500.0,56.7768,56.7974,56.7494,56.7768,12500.0
2015-03-11 11:25:00,82.91,83.01,82.91,83.01,12200.0,56.77,56.8384,56.77,56.8384,12200.0
2015-03-11 11:30:00,83.01,83.09,82.98,83.04,19000.0,56.8384,56.8932,56.8179,56.859,19000.0
2015-03-11 11:35:00,83.01,83.03,82.92,82.94,11700.0,56.8384,56.8521,56.7768,56.7905,11700.0
2015-03-11 11:40:00,82.97,82.97,82.8,82.81,19000.0,56.8111,56.8111,56.6947,56.7015,19000.0
2015-03-11 11:45:00,82.8,82.84,82.68,82.75,19900.0,56.6947,56.722,56.6125,56.6604,19900.0
2015-03-11 11:50:00,82.72,82.86,82.71,82.85,4600.0,56.6399,56.7357,56.633,56.7289,4600.0
2015-03-11 11:55:00,82.83,82.84,82.72,82.75,7900.0,56.7152,56.722,56.6399,56.6604,7900.0
2015-03-11 12:00:00,82.75,82.78,82.6,82.67,21200.0,56.6604,56.681,56.5577,56.6056,21200.0
2015-03-11 12:05:00,82.63,82.64,82.6,82.63,6800.0,56.5783,56.5851,56.5577,56.5783,6800.0
2015-03-11 12:10:00,82.66,82.66,82.6,82.61,4800.0,56.5988,56.5988,56.5577,56.5646,4800.0
2015-03-11 12:15:00,82.62,82.67,82.61,82.65,8800.0,56.5714,56.6056,56.5646,56.592,8800.0
2015-03-11 12:20:00,82.67,82.67,82.6,82.61,8500.0,56.6056,56.6056,56.5577,56.5646,8500.0
2015-03-11 12:25:00,82.6,82.64,82.53,82.62,10800.0,56.5577,56.5851,56.5098,56.5714,10800.0
2015-03-11 12:30:00,82.65,82.65,82.55,82.58,10700.0,56.592,56.592,56.5235,56.544,10700.0
2015-03-11 12:35:00,82.56,82.67,82.51,82.67,18100.0,56.5303,56.6056,56.4961,56.6056,18100.0
2015-03-11 12:40:00,82.67,82.77,82.63,82.77,16800.0,56.6056,56.6741,56.5783,56.6741,16800.0
2015-03-11 12:45:00,82.77,82.78,82.62,82.64,13000.0,56.6741,56.681,56.5714,56.5851,13000.0
2015-03-11 12:50:00,82.68,82.81,82.66,82.8,9600.0,56.6125,56.7015,56.5988,56.6947,9600.0
2015-03-11 12:55:00,82.82,82.83,82.73,82.81,34100.0,56.7084,56.7152,56.6467,56.7015,34100.0
2015-03-11 13:00:00,82.8,82.81,82.61,82.67,20100.0,56.6947,56.7015,56.5646,56.6056,20100.0
2015-03-11 13:05:00,82.69,82.73,82.65,82.69,11000.0,56.6193,56.6467,56.592,56.6193,11000.0
2015-03-11 13:10:00,82.69,82.7,82.67,82.7,11800.0,56.6193,56.6262,56.6056,56.6262,11800.0
2015-03-11 13:15:00,82.69,82.72,82.65,82.66,17700.0,56.6193,56.6399,56.592,56.5988,17700.0
2015-03-11 13:20:00,82.65,82.69,82.65,82.67,3500.0,56.592,56.6193,56.592,56.6056,3500.0
2015-03-11 13:25:00,82.65,82.65,82.61,82.64,5100.0,56.592,56.592,56.5646,56.5851,5100.0
2015-03-11 13:30:00,82.64,82.65,82.47,82.49,8800.0,56.5851,56.592,56.4687,56.4824,8800.0
2015-03-11 13:35:00,82.48,82.63,82.46,82.6,21500.0,56.4755,56.5783,56.4619,56.5577,21500.0
2015-03-11 13:40:00,82.62,82.64,82.5,82.54,6500.0,56.5714,56.5851,56.4892,56.5166,6500.0
2015-03-11 13:45:00,82.51,82.61,82.44,82.49,19200.0,56.4961,56.5646,56.4482,56.4824,19200.0
2015-03-11 13:50:00,82.49,82.61,82.45,82.57,16000.0,56.4824,56.5646,56.455,56.5372,16000.0
2015-03-11 13:55:00,82.56,82.72,82.56,82.67,11200.0,56.5303,56.6399,56.5303,56.6056,11200.0
2015-03-11 14:00:00,82.67,82.77,82.65,82.77,12300.0,56.6056,56.6741,56.592,56.6741,12300.0
2015-03-11 14:05:00,82.8,82.81,82.73,82.8,12500.0,56.6947,56.7015,56.6467,56.6947,12500.0
2015-03-11 14:10:00,82.8,82.84,82.77,82.79,21500.0,56.6947,56.722,56.6741,56.6878,21500.0
2015-03-11 14:15:00,82.78,82.94,82.76,82.91,15800.0,56.681,56.7905,56.6673,56.77,15800.0
2015-03-11 14:20:00,82.91,83.03,82.91,82.96,80900.0,56.77,56.8521,56.77,56.8042,80900.0
2015-03-11 14:25:00,82.96,83.01,82.81,82.9,396000.0,56.8042,56.8384,56.7015,56.7631,396000.0
2015-03-11 14:30:00,82.91,82.92,82.77,82.77,11300.0,56.77,56.7768,56.6741,56.6741,11300.0
2015-03-11 14:35:00,82.77,82.77,82.66,82.69,24000.0,56.6741,56.6741,56.5988,56.6193,24000.0
2015-03-11 14:40:00,82.68,82.69,82.63,82.68,11600.0,56.6125,56.6193,56.5783,56.6125,11600.0
2015-03-11 14:45:00,82.69,82.73,82.64,82.69,15100.0,56.6193,56.6467,56.5851,56.6193,15100.0
2015-03-11 14:50:00,82.7,82.79,82.67,82.71,18300.0,56.6262,56.6878,56.6056,56.633,18300.0
2015-03-11 14:55:00,82.72,82.78,82.69,82.75,36200.0,56.6399,56.681,56.6193,56.6604,36200.0
2015-03-11 15:00:00,82.75,82.78,82.71,82.75,39700.0,56.6604,56.681,56.633,56.6604,39700.0
2015-03-11 15:05:00,82.74,82.76,82.66,82.66,25500.0,56.6536,56.6673,56.5988,56.5988,25500.0
2015-03-11 15:10:00,82.67,82.73,82.61,82.72,34700.0,56.6056,56.6467,56.5646,56.6399,34700.0
2015-03-11 15:15:00,82.72,82.88,82.69,82.86,56300.0,56.6399,56.7494,56.6193,56.7357,56300.0
2015-03-11 15:20:00,82.85,82.85,82.72,82.74,37700.0,56.7289,56.7289,56.6399,56.6536,37700.0
2015-03-11 15:25:00,82.73,82.79,82.71,82.77,55400.0,56.6467,56.6878,56.633,56.6741,55400.0
2015-03-11 15:30:00,82.77,82.79,82.67,82.7,61600.0,56.6741,56.6878,56.6056,56.6262,61600.0
2015-03-11 15:35:00,82.69,82.73,82.6,82.64,27400.0,56.6193,56.6467,56.5577,56.5851,27400.0
2015-03-11 15:40:00,82.65,82.71,82.6,82.7,31200.0,56.592,56.633,56.5577,56.6262,31200.0
2015-03-11 15:45:00,82.7,82.71,82.58,82.63,35400.0,56.6262,56.633,56.544,56.5783,35400.0
2015-03-11 15:50:00,82.62,82.62,82.21,82.5,135900.0,56.5714,56.5714,56.2907,56.4892,135900.0
2015-03-11 15:55:00,82.51,82.56,82.46,82.51,112700.0,56.4961,56.5303,56.4619,56.4961,112700.0
2015-03-12 09:30:00,83.13,83.39,82.88,83.27,56300.0,56.9206,57.0986,56.7494,57.0165,56300.0
2015-03-12 09:35:00,83.25,83.33,83.07,83.18,28400.0,57.0028,57.0576,56.8795,56.9549,28400.0
2015-03-12 09:40:00,83.19,83.36,83.19,83.25,16400.0,56.9617,57.0781,56.9617,57.0028,16400.0
2015-03-12 09:45:00,83.25,83.35,83.2,83.31,29500.0,57.0028,57.0713,56.9685,57.0439,29500.0
2015-03-12 09:50:00,83.31,83.35,83.2,83.31,22400.0,57.0439,57.0713,56.9685,57.0439,22400.0
2015-03-12 09:55:00,83.32,83.32,83.17,83.25,41100.0,57.0507,57.0507,56.948,57.0028,41100.0
2015-03-12 10:00:00,83.24,83.34,83.14,83.18,26900.0,56.9959,57.0644,56.9275,56.9549,26900.0
2015-03-12 10:05:00,83.19,83.22,83.13,83.13,21600.0,56.9617,56.9822,56.9206,56.9206,21600.0
2015-03-12 10:10:00,83.12,83.16,83.0,83.05,98100.0,56.9138,56.9412,56.8316,56.8658,98100.0
2015-03-12 10:15:00,83.05,83.05,82.78,82.9,38700.0,56.8658,56.8658,56.681,56.7631,38700.0
2015-03-12 10:20:00,82.91,83.08,82.91,83.02,14900.0,56.77,56.8864,56.77,56.8453,14900.0
2015-03-12 10:25:00,83.04,83.05,82.99,83.02,35300.0,56.859,56.8658,56.8248,56.8453,35300.0
2015-03-12 10:30:00,83.03,83.2,83.0,83.19,22000.0,56.8521,56.9685,56.8316,56.9617,22000.0
2015-03-12 10:35:00,83.19,83.2,83.16,83.2,14300.0,56.9617,56.9685,56.9412,56.9685,14300.0
2015-03-12 10:40:00,83.2,83.21,83.11,83.19,15900.0,56.9685,56.9754,56.9069,56.9617,15900.0
2015-03-12 10:45:00,83.19,83.21,83.15,83.18,9100.0,56.9617,56.9754,56.9343,56.9549,9100.0
2015-03-12 10:50:00,83.18,83.21,83.09,83.15,20100.0,56.9549,56.9754,56.8932,56.9343,20100.0
2015-03-12 10:55:00,83.15,83.22,83.13,83.17,12900.0,56.9343,56.9822,56.9206,56.948,12900.0
2015-03-12 11:00:00,83.17,83.19,83.12,83.12,15500.0,56.948,56.9617,56.9138,56.9138,15500.0
2015-03-12 11:05:00,83.12,83.13,82.99,83.01,23400.0,56.9138,56.9206,56.8248,56.8384,23400.0
2015-03-12 11:10:00,83.02,83.08,83.0,83.08,10900.0,56.8453,56.8864,56.8316,56.8864,10900.0
2015-03-12 11:15:00,83.09,83.16,83.08,83.14,13600.0,56.8932,56.9412,56.8864,56.9275,13600.0
2015-03-12 11:20:00,83.14,83.19,83.12,83.13,13000.0,56.9275,56.9617,56.9138,56.9206,13000.0
2015-03-12 11:25:00,83.12,83.13,82.93,82.97,31500.0,56.9138,56.9206,56.7837,56.8111,31500.0
2015-03-12 11:30:00,82.99,83.08,82.99,83.08,7400.0,56.8248,56.8864,56.8248,56.8864,7400.0
2015-03-12 11:35:00,83.06,83.07,82.96,82.96,19400.0,56.8727,56.8795,56.8042,56.8042,19400.0
2015-03-12 11:40:00,82.96,83.06,82.96,83.01,16900.0,56.8042,56.8727,56.8042,56.8384,16900.0
2015-03-12 11:45:00,83.03,83.04,82.98,82.98,15500.0,56.8521,56.859,56.8179,56.8179,15500.0
2015-03-12 11:50:00,82.98,83.1,82.97,83.04,13100.0,56.8179,56.9001,56.8111,56.859,13100.0
2015-03-12 11:55:00,83.04,83.07,82.93,83.03,25900.0,56.859,56.8795,56.7837,56.8521,25900.0
2015-03-12 12:00:00,83.03,83.14,82.94,83.11,30900.0,56.8521,56.9275,56.7905,56.9069,30900.0
2015-03-12 12:05:00,83.11,83.14,83.05,83.11,13200.0,56.9069,56.9275,56.8658,56.9069,13200.0
2015-03-12 12:10:00,83.12,83.18,83.11,83.12,9000.0,56.9138,56.9549,56.9069,56.9138,9000.0
2015-03-12 12:15:00,83.12,83.18,83.09,83.17,14700.0,56.9138,56.9549,56.8932,56.948,14700.0
2015-03-12 12:20:00,83.17,83.19,83.12,83.18,20400.0,56.948,56.9617,56.9138,56.9549,20400.0
2015-03-12 12:25:00,83.18,83.26,83.16,83.26,33000.0,56.9549,57.0096,56.9412,57.0096,33000.0
2015-03-12 12:30:00,83.26,83.27,83.19,83.2,14600.0,57.0096,57.0165,56.9617,56.9685,14600.0
2015-03-12 12:35:00,83.19,83.25,83.12,83.2,18600.0,56.9617,57.0028,56.9138,56.9685,18600.0
2015-03-12 12:40:00,83.19,83.27,83.04,83.13,42400.0,56.9617,57.0165,56.859,56.9206,42400.0
2015-03-12 12:45:00,83.13,83.19,83.1,83.19,8300.0,56.9206,56.9617,56.9001,56.9617,8300.0
2015-03-12 12:50:00,83.21,83.27,83.14,83.23,14600.0,56.9754,57.0165,56.9275,56.9891,14600.0
2015-03-12 12:55:00,83.23,83.24,83.17,83.18,7400.0,56.9891,56.9959,56.948,56.9549,7400.0
2015-03-12 13:00:00,83.2,83.24,83.1,83.14,21500.0,56.9685,56.9959,56.9001,56.9275,21500.0
2015-03-12 13:05:00,83.14,83.23,83.12,83.22,10200.0,56.9275,56.9891,56.9138,56.9822,10200.0
2015-03-12 13:10:00,83.2,83.22,83.13,83.13,7500.0,56.9685,56.9822,56.9206,56.9206,7500.0
2015-03-12 13:15:00,83.13,83.22,83.13,83.19,7400.0,56.9206,56.9822,56.9206,56.9617,7400.0
2015-03-12 13:20:00,83.19,83.21,83.13,83.18,14600.0,56.9617,56.9754,56.9206,56.9549,14600.0
2015-03-12 13:25:00,83.17,83.28,83.15,83.26,13800.0,56.948,57.0233,56.9343,57.0096,13800.0
2015-03-12 13:30:00,83.25,83.26,83.22,83.23,11400.0,57.0028,57.0096,56.9822,56.9891,11400.0
2015-03-12 13:35:00,83.22,83.32,83.21,83.27,33200.0,56.9822,57.0507,56.9754,57.0165,33200.0
2015-03-12 13:40:00,83.28,83.34,83.25,83.27,14900.0,57.0233,57.0644,57.0028,57.0165,14900.0
2015-03-12 13:45:00,83.28,83.36,83.27,83.31,17700.0,57.0233,57.0781,57.0165,57.0439,17700.0
2015-03-12 13:50:00,83.31,83.53,83.31,83.52,66200.0,57.0439,57.1945,57.0439,57.1877,66200.0
2015-03-12 13:55:00,83.53,83.58,83.48,83.48,27200.0,57.1945,57.2287,57.1603,57.1603,27200.0
2015-03-12 14:00:00,83.48,83.5,83.41,83.45,32500.0,57.1603,57.174,57.1123,57.1397,32500.0
2015-03-12 14:05:00,83.45,83.49,83.44,83.45,14200.0,57.1397,57.1671,57.1329,57.1397,14200.0
2015-03-12 14:10:00,83.44,83.53,83.44,83.51,26900.0,57.1329,57.1945,57.1329,57.1808,26900.0
2015-03-12 14:15:00,83.52,83.62,83.51,83.57,286300.0,57.1877,57.2561,57.1808,57.2219,286300.0
2015-03-12 14:20:00,83.57,83.67,83.57,83.66,26000.0,57.2219,57.2904,57.2219,57.2835,26000.0
2015-03-12 14:25:00,83.65,83.75,83.65,83.73,36500.0,57.2767,57.3451,57.2767,57.3314,36500.0
2015-03-12 14:30:00,83.73,83.87,83.72,83.86,94700.0,57.3314,57.4273,57.3246,57.4205,94700.0
2015-03-12 14:35:00,83.86,83.96,83.86,83.95,45600.0,57.4205,57.4889,57.4205,57.4821,45600.0
2015-03-12 14:40:00,83.95,83.97,83.84,83.87,62700.0,57.4821,57.4958,57.4068,57.4273,62700.0
2015-03-12 14:45:00,83.88,83.94,83.88,83.92,68900.0,57.4342,57.4752,57.4342,57.4615,68900.0
2015-03-12 14:50:00,83.91,83.94,83.89,83.92,138500.0,57.4547,57.4752,57.441,57.4615,138500.0
2015-03-12 14:55:00,83.89,83.93,83.84,83.92,32100.0,57.441,57.4684,57.4068,57.4615,32100.0
2015-03-12 15:00:00,83.92,83.94,83.89,83.92,37100.0,57.4615,57.4752,57.441,57.4615,37100.0
2015-03-12 15:05:00,83.93,83.94,83.88,83.91,67000.0,57.4684,57.4752,57.4342,57.4547,67000.0
2015-03-12 15:10:00,83.92,83.93,83.9,83.9,44600.0,57.4615,57.4684,57.4478,57.4478,44600.0
2015-03-12 15:15:00,83.89,83.92,83.88,83.9,275900.0,57.441,57.4615,57.4342,57.4478,275900.0
2015-03-12 15:20:00,83.92,83.92,83.88,83.88,138000.0,57.4615,57.4615,57.4342,57.4342,138000.0
2015-03-12 15:25:00,83.89,83.91,83.88,83.91,32200.0,57.441,57.4547,57.4342,57.4547,32200.0
2015-03-12 15:30:00,83.9,83.95,83.89,83.91,54800.0,57.4478,57.4821,57.441,57.4547,54800.0
2015-03-12 15:35:00,83.9,83.99,83.89,83.97,58200.0,57.4478,57.5095,57.441,57.4958,58200.0
2015-03-12 15:40:00,83.96,84.11,83.93,84.11,103200.0,57.4889,57.5916,57.4684,57.5916,103200.0
2015-03-12 15:45:00,84.1,84.18,84.09,84.17,103500.0,57.5848,57.6396,57.5779,57.6327,103500.0
2015-03-12 15:50:00,84.17,84.4,84.17,84.4,194900.0,57.6327,57.7902,57.6327,57.7902,194900.0
2015-03-12 15:55:00,84.39,84.4,84.24,84.25,337900.0,57.7834,57.7902,57.6807,57.6875,337900.0
2015-03-13 09:30:00,84.25,84.25,84.06,84.21,52200.0,57.6875,57.6875,57.5574,57.6601,52200.0
2015-03-13 09:35:00,84.18,84.33,84.18,84.29,36300.0,57.6396,57.7423,57.6396,57.7149,36300.0
2015-03-13 09:40:00,84.27,84.31,84.18,84.29,47900.0,57.7012,57.7286,57.6396,57.7149,47900.0
2015-03-13 09:45:00,84.28,84.28,84.05,84.05,39000.0,57.708,57.708,57.5506,57.5506,39000.0
2015-03-13 09:50:00,84.05,84.1,83.8,83.82,53800.0,57.5506,57.5848,57.3794,57.3931,53800.0
2015-03-13 09:55:00,83.79,83.89,83.51,83.58,28900.0,57.3725,57.441,57.1808,57.2287,28900.0
2015-03-13 10:00:00,83.53,83.92,83.52,83.63,59700.0,57.1945,57.4615,57.1877,57.263,59700.0
2015-03-13 10:05:00,83.63,83.69,83.44,83.55,30200.0,57.263,57.3041,57.1329,57.2082,30200.0
2015-03-13 10:10:00,83.55,83.78,83.55,83.77,17900.0,57.2082,57.3657,57.2082,57.3588,17900.0
2015-03-13 10:15:00,83.79,83.85,83.63,83.72,167800.0,57.3725,57.4136,57.263,57.3246,167800.0
2015-03-13 10:20:00,83.72,83.81,83.69,83.76,109700.0,57.3246,57.3862,57.3041,57.352,109700.0
2015-03-13 10:25:00,83.76,83.78,83.6,83.73,52700.0,57.352,57.3657,57.2424,57.3314,52700.0
2015-03-13 10:30:00,83.73,83.73,83.58,83.65,17400.0,57.3314,57.3314,57.2287,57.2767,17400.0
2015-03-13 10:35:00,83.66,83.82,83.64,83.8,27100.0,57.2835,57.3931,57.2698,57.3794,27100.0
2015-03-13 10:40:00,83.8,83.86,83.74,83.74,91800.0,57.3794,57.4205,57.3383,57.3383,91800.0
2015-03-13 10:45:00,83.75,83.75,83.65,83.65,17700.0,57.3451,57.3451,57.2767,57.2767,17700.0
2015-03-13 10:50:00,83.66,83.72,83.44,83.46,83200.0,57.2835,57.3246,57.1329,57.1466,83200.0
2015-03-13 10:55:00,83.48,83.59,83.37,83.38,38000.0,57.1603,57.2356,57.0849,57.0918,38000.0
2015-03-13 11:00:00,83.38,83.53,83.31,83.5,25000.0,57.0918,57.1945,57.0439,57.174,25000.0
2015-03-13 11:05:00,83.49,83.49,83.33,83.37,27100.0,57.1671,57.1671,57.0576,57.0849,27100.0
2015-03-13 11:10:00,83.37,83.52,83.36,83.45,42600.0,57.0849,57.1877,57.0781,57.1397,42600.0
2015-03-13 11:15:00,83.44,83.53,83.44,83.5,12600.0,57.1329,57.1945,57.1329,57.174,12600.0
2015-03-13 11:20:00,83.51,83.56,83.48,83.52,19100.0,57.1808,57.215,57.1603,57.1877,19100.0
2015-03-13 11:25:00,83.52,83.52,83.33,83.37,35900.0,57.1877,57.1877,57.0576,57.0849,35900.0
2015-03-13 11:30:00,83.37,83.39,83.29,83.36,14900.0,57.0849,57.0986,57.0302,57.0781,14900.0
2015-03-13 11:35:00,83.37,83.46,83.31,83.46,36600.0,57.0849,57.1466,57.0439,57.1466,36600.0
2015-03-13 11:40:00,83.46,83.47,83.42,83.47,13200.0,57.1466,57.1534,57.1192,57.1534,13200.0
2015-03-13 11:45:00,83.46,83.46,83.31,83.36,30000.0,57.1466,57.1466,57.0439,57.0781,30000.0
2015-03-13 11:50:00,83.36,83.46,83.34,83.46,25900.0,57.0781,57.1466,57.0644,57.1466,25900.0
2015-03-13 11:55:00,83.49,83.67,83.48,83.66,25800.0,57.1671,57.2904,57.1603,57.2835,25800.0
2015-03-13 12:00:00,83.65,83.66,83.58,83.63,40700.0,57.2767,57.2835,57.2287,57.263,40700.0
2015-03-13 12:05:00,83.63,83.73,83.62,83.71,18400.0,57.263,57.3314,57.2561,57.3178,18400.0
2015-03-13 12:10:00,83.71,83.76,83.66,83.71,14600.0,57.3178,57.352,57.2835,57.3178,14600.0
2015-03-13 12:15:00,83.68,83.71,83.57,83.61,16600.0,57.2972,57.3178,57.2219,57.2493,16600.0
2015-03-13 12:20:00,83.63,83.75,83.59,83.66,50500.0,57.263,57.3451,57.2356,57.2835,50500.0
2015-03-13 12:25:00,83.69,83.83,83.64,83.83,74000.0,57.3041,57.3999,57.2698,57.3999,74000.0
2015-03-13 12:30:00,83.83,83.94,83.79,83.92,30900.0,57.3999,57.4752,57.3725,57.4615,30900.0
2015-03-13 12:35:00,83.93,84.03,83.93,83.99,86000.0,57.4684,57.5369,57.4684,57.5095,86000.0
2015-03-13 12:40:00,83.98,83.98,83.89,83.9,13300.0,57.5026,57.5026,57.441,57.4478,13300.0
2015-03-13 12:45:00,83.91,83.91,83.78,83.88,11200.0,57.4547,57.4547,57.3657,57.4342,11200.0
2015-03-13 12:50:00,83.88,83.94,83.83,83.92,43200.0,57.4342,57.4752,57.3999,57.4615,43200.0
2015-03-13 12:55:00,83.93,83.93,83.88,83.89,10400.0,57.4684,57.4684,57.4342,57.441,10400.0
2015-03-13 13:00:00,83.89,83.89,83.71,83.74,31100.0,57.441,57.441,57.3178,57.3383,31100.0
2015-03-13 13:05:00,83.76,83.76,83.64,83.68,28400.0,57.352,57.352,57.2698,57.2972,28400.0
2015-03-13 13:10:00,83.68,83.68,83.55,83.57,24900.0,57.2972,57.2972,57.2082,57.2219,24900.0
2015-03-13 13:15:00,83.56,83.63,83.56,83.62,27000.0,57.215,57.263,57.215,57.2561,27000.0
2015-03-13 13:20:00,83.6,83.61,83.53,83.6,22600.0,57.2424,57.2493,57.1945,57.2424,22600.0
2015-03-13 13:25:00,83.58,83.59,83.45,83.5,44700.0,57.2287,57.2356,57.1397,57.174,44700.0
2015-03-13 13:30:00,83.48,83.49,83.39,83.46,35000.0,57.1603,57.1671,57.0986,57.1466,35000.0
2015-03-13 13:35:00,83.45,83.55,83.45,83.55,46600.0,57.1397,57.2082,57.1397,57.2082,46600.0
2015-03-13 13:40:00,83.56,83.65,83.51,83.63,114300.0,57.215,57.2767,57.1808,57.263,114300.0
2015-03-13 13:45:00,83.64,83.64,83.56,83.57,20800.0,57.2698,57.2698,57.215,57.2219,20800.0
2015-03-13 13:50:00,83.57,83.57,83.49,83.53,18800.0,57.2219,57.2219,57.1671,57.1945,18800.0
2015-03-13 13:55:00,83.52,83.52,83.43,83.49,17700.0,57.1877,57.1877,57.126,57.1671,17700.0
2015-03-13 14:00:00,83.49,83.5,83.4,83.5,43600.0,57.1671,57.174,57.1055,57.174,43600.0
2015-03-13 14:05:00,83.52,83.6,83.49,83.54,20400.0,57.1877,57.2424,57.1671,57.2013,20400.0
2015-03-13 14:10:00,83.55,83.57,83.41,83.47,18500.0,57.2082,57.2219,57.1123,57.1534,18500.0
2015-03-13 14:15:00,83.48,83.57,83.48,83.53,14100.0,57.1603,57.2219,57.1603,57.1945,14100.0
2015-03-13 14:20:00,83.53,83.57,83.5,83.53,15100.0,57.1945,57.2219,57.174,57.1945,15100.0
2015-03-13 14:25:00,83.53,83.62,83.52,83.62,13400.0,57.1945,57.2561,57.1877,57.2561,13400.0
2015-03-13 14:30:00,83.61,83.64,83.59,83.63,16300.0,57.2493,57.2698,57.2356,57.263,16300.0
2015-03-13 14:35:00,83.63,83.64,83.46,83.46,15000.0,57.263,57.2698,57.1466,57.1466,15000.0
2015-03-13 14:40:00,83.45,83.46,83.35,83.43,28300.0,57.1397,57.1466,57.0713,57.126,28300.0
2015-03-13 14:45:00,83.44,83.55,83.43,83.45,15800.0,57.1329,57.2082,57.126,57.1397,15800.0
2015-03-13 14:50:00,83.47,83.55,83.46,83.47,13100.0,57.1534,57.2082,57.1466,57.1534,13100.0
2015-03-13 14:55:00,83.47,83.56,83.45,83.55,13800.0,57.1534,57.215,57.1397,57.2082,13800.0
2015-03-13 15:00:00,83.54,83.61,83.46,83.47,18400.0,57.2013,57.2493,57.1466,57.1534,18400.0
2015-03-13 15:05:00,83.48,83.49,83.41,83.43,21500.0,57.1603,57.1671,57.1123,57.126,21500.0
2015-03-13 15:10:00,83.43,83.54,83.43,83.47,20000.0,57.126,57.2013,57.126,57.1534,20000.0
2015-03-13 15:15:00,83.48,83.62,83.47,83.58,22300.0,57.1603,57.2561,57.1534,57.2287,22300.0
2015-03-13 15:20:00,83.58,83.65,83.51,83.63,28700.0,57.2287,57.2767,57.1808,57.263,28700.0
2015-03-13 15:25:00,83.63,83.74,83.62,83.74,28100.0,57.263,57.3383,57.2561,57.3383,28100.0
2015-03-13 15:30:00,83.72,83.76,83.63,83.65,24700.0,57.3246,57.352,57.263,57.2767,24700.0
2015-03-13 15:35:00,83.65,83.68,83.63,83.67,23100.0,57.2767,57.2972,57.263,57.2904,23100.0
2015-03-13 15:40:00,83.67,83.86,83.67,83.72,44000.0,57.2904,57.4205,57.2904,57.3246,44000.0
2015-03-13 15:45:00,83.71,83.75,83.67,83.75,36900.0,57.3178,57.3451,57.2904,57.3451,36900.0
2015-03-13 15:50:00,83.69,83.81,83.55,83.81,123900.0,57.3041,57.3862,57.2082,57.3862,123900.0
2015-03-13 15:55:00,83.8,83.84,83.7,83.73,151400.0,57.3794,57.4068,57.3109,57.3314,151400.0
2015-03-16 09:30:00,85.01,85.9,85.0,85.5,349400.0,58.2079,58.8173,58.201,58.5434,349400.0
2015-03-16 09:35:00,85.5,85.53,85.4,85.52,302100.0,58.5434,58.5639,58.4749,58.5571,302100.0
2015-03-16 09:40:00,85.52,85.86,85.4,85.85,384000.0,58.5571,58.7899,58.4749,58.783,384000.0
2015-03-16 09:45:00,85.86,85.99,85.78,85.82,165500.0,58.7899,58.8789,58.7351,58.7625,165500.0
2015-03-16 09:50:00,85.83,85.83,85.6,85.75,456000.0,58.7694,58.7694,58.6119,58.7146,456000.0
2015-03-16 09:55:00,85.73,85.85,85.41,85.44,190100.0,58.7009,58.783,58.4818,58.5023,190100.0
2015-03-16 10:00:00,85.45,85.6,85.28,85.52,235300.0,58.5092,58.6119,58.3928,58.5571,235300.0
2015-03-16 10:05:00,85.55,85.99,85.43,85.86,149600.0,58.5776,58.8789,58.4955,58.7899,149600.0
2015-03-16 10:10:00,85.86,86.13,85.86,86.07,87800.0,58.7899,58.9748,58.7899,58.9337,87800.0
2015-03-16 10:15:00,86.08,86.18,85.98,86.05,91200.0,58.9405,59.009,58.8721,58.92,91200.0
2015-03-16 10:20:00,86.06,86.12,85.99,86.0,75900.0,58.9268,58.9679,58.8789,58.8858,75900.0
2015-03-16 10:25:00,86.0,86.12,85.98,86.07,112100.0,58.8858,58.9679,58.8721,58.9337,112100.0
2015-03-16 10:30:00,86.08,86.14,86.05,86.09,99600.0,58.9405,58.9816,58.92,58.9474,99600.0
2015-03-16 10:35:00,86.07,86.12,85.85,85.87,97500.0,58.9337,58.9679,58.783,58.7967,97500.0
2015-03-16 10:40:00,85.88,86.01,85.87,85.99,48200.0,58.8036,58.8926,58.7967,58.8789,48200.0
2015-03-16 10:45:00,86.0,86.01,85.78,85.98,52200.0,58.8858,58.8926,58.7351,58.8721,52200.0
2015-03-16 10:50:00,85.98,86.02,85.92,86.0,67600.0,58.8721,58.8995,58.831,58.8858,67600.0
2015-03-16 10:55:00,85.99,86.02,85.94,86.0,57900.0,58.8789,58.8995,58.8447,58.8858,57900.0
2015-03-16 11:00:00,86.0,86.02,85.9,85.92,67900.0,58.8858,58.8995,58.8173,58.831,67900.0
2015-03-16 11:05:00,85.92,85.99,85.92,85.98,56600.0,58.831,58.8789,58.831,58.8721,56600.0
2015-03-16 11:10:00,85.98,85.99,85.87,85.93,76700.0,58.8721,58.8789,58.7967,58.8378,76700.0
2015-03-16 11:15:00,85.93,85.99,85.92,85.96,57200.0,58.8378,58.8789,58.831,58.8584,57200.0
2015-03-16 11:20:00,85.96,86.01,85.84,85.96,81100.0,58.8584,58.8926,58.7762,58.8584,81100.0
2015-03-16 11:25:00,85.96,86.0,85.89,85.91,64100.0,58.8584,58.8858,58.8104,58.8241,64100.0
2015-03-16 11:30:00,85.91,86.0,85.91,85.96,65200.0,58.8241,58.8858,58.8241,58.8584,65200.0
2015-03-16 11:35:00,85.98,85.99,85.9,85.91,54500.0,58.8721,58.8789,58.8173,58.8241,54500.0
2015-03-16 11:40:00,85.9,85.92,85.74,85.86,100500.0,58.8173,58.831,58.7077,58.7899,100500.0
2015-03-16 11:45:00,85.86,85.98,85.83,85.94,90800.0,58.7899,58.8721,58.7694,58.8447,90800.0
2015-03-16 11:50:00,85.94,85.98,85.89,85.92,65200.0,58.8447,58.8721,58.8104,58.831,65200.0
2015-03-16 11:55:00,85.92,85.93,85.82,85.82,78500.0,58.831,58.8378,58.7625,58.7625,78500.0
2015-03-16 12:00:00,85.82,85.84,85.7,85.71,66300.0,58.7625,58.7762,58.6803,58.6872,66300.0
2015-03-16 12:05:00,85.7,85.74,85.61,85.72,92100.0,58.6803,58.7077,58.6187,58.694,92100.0
2015-03-16 12:10:00,85.7,85.87,85.7,85.86,63000.0,58.6803,58.7967,58.6803,58.7899,63000.0
2015-03-16 12:15:00,85.87,85.87,85.7,85.7,47900.0,58.7967,58.7967,58.6803,58.6803,47900.0
2015-03-16 12:20:00,85.71,85.73,85.51,85.52,59900.0,58.6872,58.7009,58.5502,58.5571,59900.0
2015-03-16 12:25:00,85.52,85.71,85.51,85.66,59200.0,58.5571,58.6872,58.5502,58.653,59200.0
2015-03-16 12:30:00,85.66,85.71,85.54,85.65,119500.0,58.653,58.6872,58.5708,58.6461,119500.0
2015-03-16 12:35:00,85.65,85.7,85.53,85.69,70200.0,58.6461,58.6803,58.5639,58.6735,70200.0
2015-03-16 12:40:00,85.69,85.89,85.69,85.85,38400.0,58.6735,58.8104,58.6735,58.783,38400.0
2015-03-16 12:45:00,85.87,86.0,85.87,85.98,46700.0,58.7967,58.8858,58.7967,58.8721,46700.0
2015-03-16 12:50:00,85.98,86.02,85.98,86.0,83200.0,58.8721,58.8995,58.8721,58.8858,83200.0
2015-03-16 12:55:00,86.0,86.12,85.99,86.05,67600.0,58.8858,58.9679,58.8789,58.92,67600.0
2015-03-16 13:00:00,86.04,86.09,85.98,86.0,49300.0,58.9131,58.9474,58.8721,58.8858,49300.0
2015-03-16 13:05:00,86.0,86.12,86.0,86.11,69900.0,58.8858,58.9679,58.8858,58.9611,69900.0
2015-03-16 13:10:00,86.11,86.12,86.05,86.11,108100.0,58.9611,58.9679,58.92,58.9611,108100.0
2015-03-16 13:15:00,86.1,86.12,86.01,86.04,48400.0,58.9542,58.9679,58.8926,58.9131,48400.0
2015-03-16 13:20:00,86.03,86.23,86.01,86.19,92600.0,58.9063,59.0432,58.8926,59.0159,92600.0
2015-03-16 13:25:00,86.2,86.22,86.15,86.15,76000.0,59.0227,59.0364,58.9885,58.9885,76000.0
2015-03-16 13:30:00,86.15,86.22,86.06,86.2,54000.0,58.9885,59.0364,58.9268,59.0227,54000.0
2015-03-16 13:35:00,86.21,86.42,86.2,86.32,84800.0,59.0295,59.1733,59.0227,59.1049,84800.0
2015-03-16 13:40:00,86.33,86.52,86.32,86.41,67600.0,59.1117,59.2418,59.1049,59.1665,67600.0
2015-03-16 13:45:00,86.41,86.49,86.33,86.33,62700.0,59.1665,59.2213,59.1117,59.1117,62700.0
2015-03-16 13:50:00,86.35,86.41,86.32,86.4,51400.0,59.1254,59.1665,59.1049,59.1596,51400.0
2015-03-16 13:55:00,86.4,86.42,86.33,86.37,47000.0,59.1596,59.1733,59.1117,59.1391,47000.0
2015-03-16 14:00:00,86.37,86.41,86.26,86.39,72000.0,59.1391,59.1665,59.0638,59.1528,72000.0
2015-03-16 14:05:00,86.39,86.47,86.35,86.41,91100.0,59.1528,59.2076,59.1254,59.1665,91100.0
2015-03-16 14:10:00,86.41,86.46,86.35,86.43,66000.0,59.1665,59.2007,59.1254,59.1802,66000.0
2015-03-16 14:15:00,86.43,86.43,86.33,86.39,63300.0,59.1802,59.1802,59.1117,59.1528,63300.0
2015-03-16 14:20:00,86.39,86.46,86.38,86.43,55400.0,59.1528,59.2007,59.1459,59.1802,55400.0
2015-03-16 14:25:00,86.42,86.46,86.41,86.46,50500.0,59.1733,59.2007,59.1665,59.2007,50500.0
2015-03-16 14:30:00,86.44,86.45,86.39,86.41,70300.0,59.187,59.1939,59.1528,59.1665,70300.0
2015-03-16 14:35:00,86.41,86.41,86.3,86.4,62900.0,59.1665,59.1665,59.0912,59.1596,62900.0
2015-03-16 14:40:00,86.4,86.41,86.27,86.4,75900.0,59.1596,59.1665,59.0706,59.1596,75900.0
2015-03-16 14:45:00,86.4,86.41,86.33,86.39,68800.0,59.1596,59.1665,59.1117,59.1528,68800.0
2015-03-16 14:50:00,86.4,86.46,86.39,86.46,58000.0,59.1596,59.2007,59.1528,59.2007,58000.0
2015-03-16 14:55:00,86.45,86.51,86.42,86.42,69700.0,59.1939,59.235,59.1733,59.1733,69700.0
2015-03-16 15:00:00,86.43,86.51,86.42,86.49,60100.0,59.1802,59.235,59.1733,59.2213,60100.0
2015-03-16 15:05:00,86.5,86.5,86.31,86.31,128600.0,59.2281,59.2281,59.098,59.098,128600.0
2015-03-16 15:10:00,86.31,86.4,86.3,86.4,89900.0,59.098,59.1596,59.0912,59.1596,89900.0
2015-03-16 15:15:00,86.41,86.5,86.38,86.49,78100.0,59.1665,59.2281,59.1459,59.2213,78100.0
2015-03-16 15:20:00,86.5,86.5,86.34,86.49,78900.0,59.2281,59.2281,59.1186,59.2213,78900.0
2015-03-16 15:25:00,86.49,86.5,86.45,86.5,90100.0,59.2213,59.2281,59.1939,59.2281,90100.0
2015-03-16 15:30:00,86.5,86.52,86.42,86.49,131800.0,59.2281,59.2418,59.1733,59.2213,131800.0
2015-03-16 15:35:00,86.49,86.5,86.39,86.5,116300.0,59.2213,59.2281,59.1528,59.2281,116300.0
2015-03-16 15:40:00,86.5,86.57,86.48,86.53,176700.0,59.2281,59.276,59.2144,59.2487,176700.0
2015-03-16 15:45:00,86.54,86.57,86.51,86.53,130300.0,59.2555,59.276,59.235,59.2487,130300.0
2015-03-16 15:50:00,86.52,86.81,86.52,86.79,378300.0,59.2418,59.4404,59.2418,59.4267,378300.0
2015-03-16 15:55:00,86.78,86.89,86.76,86.76,384700.0,59.4198,59.4952,59.4061,59.4061,384700.0
2015-03-17 09:30:00,86.51,86.63,86.33,86.45,119800.0,59.235,59.3171,59.1117,59.1939,119800.0
2015-03-17 09:35:00,86.45,86.55,86.36,86.38,44600.0,59.1939,59.2624,59.1323,59.1459,44600.0
2015-03-17 09:40:00,86.38,86.44,86.24,86.4,84400.0,59.1459,59.187,59.0501,59.1596,84400.0
2015-03-17 09:45:00,86.41,86.43,86.18,86.18,47400.0,59.1665,59.1802,59.009,59.009,47400.0
2015-03-17 09:50:00,86.18,86.5,86.14,86.49,49500.0,59.009,59.2281,58.9816,59.2213,49500.0
2015-03-17 09:55:00,86.49,86.5,86.44,86.48,46500.0,59.2213,59.2281,59.187,59.2144,46500.0
2015-03-17 10:00:00,86.49,86.5,86.27,86.49,75700.0,59.2213,59.2281,59.0706,59.2213,75700.0
2015-03-17 10:05:00,86.48,86.5,86.32,86.4,76700.0,59.2144,59.2281,59.1049,59.1596,76700.0
2015-03-17 10:10:00,86.4,86.4,86.23,86.26,40400.0,59.1596,59.1596,59.0432,59.0638,40400.0
2015-03-17 10:15:00,86.26,86.44,86.22,86.42,43200.0,59.0638,59.187,59.0364,59.1733,43200.0
2015-03-17 10:20:00,86.41,86.43,86.04,86.09,61700.0,59.1665,59.1802,58.9131,58.9474,61700.0
2015-03-17 10:25:00,86.06,86.17,85.94,86.01,101200.0,58.9268,59.0022,58.8447,58.8926,101200.0
2015-03-17 10:30:00,86.01,86.06,85.88,86.0,69300.0,58.8926,58.9268,58.8036,58.8858,69300.0
2015-03-17 10:35:00,86.0,86.01,85.86,85.99,79000.0,58.8858,58.8926,58.7899,58.8789,79000.0
2015-03-17 10:40:00,86.0,86.0,85.83,85.97,77200.0,58.8858,58.8858,58.7694,58.8652,77200.0
2015-03-17 10:45:00,85.97,86.0,85.92,85.97,43900.0,58.8652,58.8858,58.831,58.8652,43900.0
2015-03-17 10:50:00,85.96,86.01,85.94,85.99,67200.0,58.8584,58.8926,58.8447,58.8789,67200.0
2015-03-17 10:55:00,85.99,86.06,85.94,85.97,109300.0,58.8789,58.9268,58.8447,58.8652,109300.0
2015-03-17 11:00:00,85.96,86.01,85.87,85.95,57500.0,58.8584,58.8926,58.7967,58.8515,57500.0
2015-03-17 11:05:00,85.95,86.06,85.86,86.06,43400.0,58.8515,58.9268,58.7899,58.9268,43400.0
2015-03-17 11:10:00,86.06,86.2,86.04,86.17,98700.0,58.9268,59.0227,58.9131,59.0022,98700.0
2015-03-17 11:15:00,86.17,86.17,85.93,85.97,41200.0,59.0022,59.0022,58.8378,58.8652,41200.0
2015-03-17 11:20:00,85.96,86.02,85.95,86.0,83600.0,58.8584,58.8995,58.8515,58.8858,83600.0
2015-03-17 11:25:00,86.0,86.01,85.95,85.99,41400.0,58.8858,58.8926,58.8515,58.8789,41400.0
2015-03-17 11:30:00,85.99,86.01,85.95,85.98,63200.0,58.8789,58.8926,58.8515,58.8721,63200.0
2015-03-17 11:35:00,85.99,86.06,85.98,86.04,32300.0,58.8789,58.9268,58.8721,58.9131,32300.0
2015-03-17 11:40:00,86.04,86.16,86.04,86.13,48700.0,58.9131,58.9953,58.9131,58.9748,48700.0
2015-03-17 11:45:00,86.13,86.21,86.11,86.14,62500.0,58.9748,59.0295,58.9611,58.9816,62500.0
2015-03-17 11:50:00,86.14,86.15,86.02,86.03,30400.0,58.9816,58.9885,58.8995,58.9063,30400.0
2015-03-17 11:55:00,86.03,86.16,86.02,86.09,82100.0,58.9063,58.9953,58.8995,58.9474,82100.0
2015-03-17 12:00:00,86.08,86.11,86.03,86.05,38600.0,58.9405,58.9611,58.9063,58.92,38600.0
2015-03-17 12:05:00,86.06,86.08,86.03,86.05,41100.0,58.9268,58.9405,58.9063,58.92,41100.0
2015-03-17 12:10:00,86.05,86.07,86.03,86.07,37300.0,58.92,58.9337,58.9063,58.9337,37300.0
2015-03-17 12:15:00,86.07,86.12,86.04,86.08,33800.0,58.9337,58.9679,58.9131,58.9405,33800.0
2015-03-17 12:20:00,86.08,86.18,86.05,86.13,35500.0,58.9405,59.009,58.92,58.9748,35500.0
2015-03-17 12:25:00,86.13,86.21,86.12,86.19,47400.0,58.9748,59.0295,58.9679,59.0159,47400.0
2015-03-17 12:30:00,86.19,86.22,86.16,86.18,51600.0,59.0159,59.0364,58.9953,59.009,51600.0
2015-03-17 12:35:00,86.17,86.2,86.16,86.2,34300.0,59.0022,59.0227,58.9953,59.0227,34300.0
2015-03-17 12:40:00,86.2,86.21,86.12,86.13,67100.0,59.0227,59.0295,58.9679,58.9748,67100.0
2015-03-17 12:45:00,86.14,86.16,86.09,86.15,23200.0,58.9816,58.9953,58.9474,58.9885,23200.0
2015-03-17 12:50:00,86.14,86.17,86.11,86.13,26500.0,58.9816,59.0022,58.9611,58.9748,26500.0
2015-03-17 12:55:00,86.12,86.2,86.12,86.19,26000.0,58.9679,59.0227,58.9679,59.0159,26000.0
2015-03-17 13:00:00,86.19,86.22,86.17,86.22,28400.0,59.0159,59.0364,59.0022,59.0364,28400.0
2015-03-17 13:05:00,86.21,86.26,86.2,86.25,77300.0,59.0295,59.0638,59.0227,59.0569,77300.0
2015-03-17 13:10:00,86.25,86.3,86.24,86.27,34500.0,59.0569,59.0912,59.0501,59.0706,34500.0
2015-03-17 13:15:00,86.27,86.29,86.15,86.16,28400.0,59.0706,59.0843,58.9885,58.9953,28400.0
2015-03-17 13:20:00,86.16,86.23,86.16,86.23,25900.0,58.9953,59.0432,58.9953,59.0432,25900.0
2015-03-17 13:25:00,86.23,86.26,86.16,86.2,28400.0,59.0432,59.0638,58.9953,59.0227,28400.0
2015-03-17 13:30:00,86.2,86.21,86.11,86.11,30100.0,59.0227,59.0295,58.9611,58.9611,30100.0
2015-03-17 13:35:00,86.11,86.16,86.11,86.15,35800.0,58.9611,58.9953,58.9611,58.9885,35800.0
2015-03-17 13:40:00,86.15,86.25,86.14,86.19,19600.0,58.9885,59.0569,58.9816,59.0159,19600.0
2015-03-17 13:45:00,86.19,86.2,86.13,86.17,27600.0,59.0159,59.0227,58.9748,59.0022,27600.0
2015-03-17 13:50:00,86.16,86.19,86.13,86.18,60100.0,58.9953,59.0159,58.9748,59.009,60100.0
2015-03-17 13:55:00,86.18,86.29,86.17,86.25,92300.0,59.009,59.0843,59.0022,59.0569,92300.0
2015-03-17 14:00:00,86.25,86.35,86.23,86.32,50000.0,59.0569,59.1254,59.0432,59.1049,50000.0
2015-03-17 14:05:00,86.32,86.4,86.31,86.35,77600.0,59.1049,59.1596,59.098,59.1254,77600.0
2015-03-17 14:10:00,86.34,86.4,86.31,86.37,27200.0,59.1186,59.1596,59.098,59.1391,27200.0
2015-03-17 14:15:00,86.37,86.37,86.29,86.35,22500.0,59.1391,59.1391,59.0843,59.1254,22500.0
2015-03-17 14:20:00,86.34,86.35,86.3,86.33,33100.0,59.1186,59.1254,59.0912,59.1117,33100.0
2015-03-17 14:25:00,86.33,86.35,86.18,86.18,46300.0,59.1117,59.1254,59.009,59.009,46300.0
2015-03-17 14:30:00,86.18,86.3,86.13,86.22,50600.0,59.009,59.0912,58.9748,59.0364,50600.0
2015-03-17 14:35:00,86.2,86.28,86.2,86.26,83600.0,59.0227,59.0775,59.0227,59.0638,83600.0
2015-03-17 14:40:00,86.26,86.29,86.19,86.25,69200.0,59.0638,59.0843,59.0159,59.0569,69200.0
2015-03-17 14:45:00,86.25,86.27,86.18,86.2,25400.0,59.0569,59.0706,59.009,59.0227,25400.0
2015-03-17 14:50:00,86.2,86.22,86.16,86.22,30300.0,59.0227,59.0364,58.9953,59.0364,30300.0
2015-03-17 14:55:00,86.23,86.28,86.22,86.28,31300.0,59.0432,59.0775,59.0364,59.0775,31300.0
2015-03-17 15:00:00,86.28,86.32,86.23,86.23,58200.0,59.0775,59.1049,59.0432,59.0432,58200.0
2015-03-17 15:05:00,86.25,86.28,86.17,86.21,74800.0,59.0569,59.0775,59.0022,59.0295,74800.0
2015-03-17 15:10:00,86.22,86.32,86.2,86.26,75800.0,59.0364,59.1049,59.0227,59.0638,75800.0
2015-03-17 15:15:00,86.28,86.32,86.22,86.25,79200.0,59.0775,59.1049,59.0364,59.0569,79200.0
2015-03-17 15:20:00,86.26,86.31,86.24,86.27,57400.0,59.0638,59.098,59.0501,59.0706,57400.0
2015-03-17 15:25:00,86.26,86.31,86.23,86.3,64100.0,59.0638,59.098,59.0432,59.0912,64100.0
2015-03-17 15:30:00,86.3,86.33,86.28,86.28,93400.0,59.0912,59.1117,59.0775,59.0775,93400.0
2015-03-17 15:35:00,86.29,86.29,86.23,86.26,129700.0,59.0843,59.0843,59.0432,59.0638,129700.0
2015-03-17 15:40:00,86.25,86.27,86.21,86.23,69400.0,59.0569,59.0706,59.0295,59.0432,69400.0
2015-03-17 15:45:00,86.23,86.24,86.17,86.2,122500.0,59.0432,59.0501,59.0022,59.0227,122500.0
2015-03-17 15:50:00,86.2,86.29,86.2,86.24,185300.0,59.0227,59.0843,59.0227,59.0501,185300.0
2015-03-17 15:55:00,86.24,86.28,86.13,86.25,223300.0,59.0501,59.0775,58.9748,59.0569,223300.0
2015-03-18 09:30:00,86.14,86.14,85.7,85.75,83700.0,58.9816,58.9816,58.6803,58.7146,83700.0
2015-03-18 09:35:00,85.75,85.81,85.6,85.76,46800.0,58.7146,58.7557,58.6119,58.7214,46800.0
2015-03-18 09:40:00,85.81,85.86,85.63,85.82,26700.0,58.7557,58.7899,58.6324,58.7625,26700.0
2015-03-18 09:45:00,85.82,85.92,85.76,85.79,38900.0,58.7625,58.831,58.7214,58.742,38900.0
2015-03-18 09:50:00,85.8,86.07,85.77,86.07,37800.0,58.7488,58.9337,58.7283,58.9337,37800.0
2015-03-18 09:55:00,86.06,86.07,85.83,85.98,31400.0,58.9268,58.9337,58.7694,58.8721,31400.0
2015-03-18 10:00:00,85.98,86.11,85.84,86.03,56300.0,58.8721,58.9611,58.7762,58.9063,56300.0
2015-03-18 10:05:00,86.03,86.03,85.75,85.77,32300.0,58.9063,58.9063,58.7146,58.7283,32300.0
2015-03-18 10:10:00,85.77,85.9,85.75,85.84,33900.0,58.7283,58.8173,58.7146,58.7762,33900.0
2015-03-18 10:15:00,85.86,86.12,85.85,86.11,39100.0,58.7899,58.9679,58.783,58.9611,39100.0
2015-03-18 10:20:00,86.11,86.11,85.83,85.83,28800.0,58.9611,58.9611,58.7694,58.7694,28800.0
2015-03-18 10:25:00,85.85,86.05,85.85,85.99,30300.0,58.783,58.92,58.783,58.8789,30300.0
2015-03-18 10:30:00,85.98,85.98,85.86,85.91,28800.0,58.8721,58.8721,58.7899,58.8241,28800.0
2015-03-18 10:35:00,85.92,86.03,85.91,86.0,37400.0,58.831,58.9063,58.8241,58.8858,37400.0
2015-03-18 10:40:00,86.01,86.21,85.99,86.19,47400.0,58.8926,59.0295,58.8789,59.0159,47400.0
2015-03-18 10:45:00,86.19,86.35,86.17,86.34,70100.0,59.0159,59.1254,59.0022,59.1186,70100.0
2015-03-18 10:50:00,86.35,86.35,86.16,86.16,43300.0,59.1254,59.1254,58.9953,58.9953,43300.0
2015-03-18 10:55:00,86.15,86.25,86.12,86.23,29700.0,58.9885,59.0569,58.9679,59.0432,29700.0
2015-03-18 11:00:00,86.22,86.24,86.1,86.1,31400.0,59.0364,59.0501,58.9542,58.9542,31400.0
2015-03-18 11:05:00,86.09,86.31,86.04,86.27,36500.0,58.9474,59.098,58.9131,59.0706,36500.0
2015-03-18 11:10:00,86.26,86.26,86.12,86.2,21900.0,59.0638,59.0638,58.9679,59.0227,21900.0
2015-03-18 11:15:00,86.21,86.22,86.04,86.18,37900.0,59.0295,59.0364,58.9131,59.009,37900.0
2015-03-18 11:20:00,86.17,86.29,86.15,86.22,34000.0,59.0022,59.0843,58.9885,59.0364,34000.0
2015-03-18 11:25:00,86.24,86.34,86.22,86.28,74100.0,59.0501,59.1186,59.0364,59.0775,74100.0
2015-03-18 11:30:00,86.28,86.39,86.25,86.36,33600.0,59.0775,59.1528,59.0569,59.1323,33600.0
2015-03-18 11:35:00,86.36,86.41,86.33,86.34,30300.0,59.1323,59.1665,59.1117,59.1186,30300.0
2015-03-18 11:40:00,86.34,86.53,86.33,86.44,57600.0,59.1186,59.2487,59.1117,59.187,57600.0
2015-03-18 11:45:00,86.43,86.43,86.35,86.39,39800.0,59.1802,59.1802,59.1254,59.1528,39800.0
2015-03-18 11:50:00,86.38,86.4,86.29,86.31,39600.0,59.1459,59.1596,59.0843,59.098,39600.0
2015-03-18 11:55:00,86.31,86.51,86.25,86.4,226300.0,59.098,59.235,59.0569,59.1596,226300.0
2015-03-18 12:00:00,86.39,86.4,86.2,86.22,52300.0,59.1528,59.1596,59.0227,59.0364,52300.0
2015-03-18 12:05:00,86.21,86.24,86.15,86.17,103000.0,59.0295,59.0501,58.9885,59.0022,103000.0
2015-03-18 12:10:00,86.18,86.18,85.98,86.0,47800.0,59.009,59.009,58.8721,58.8858,47800.0
2015-03-18 12:15:00,86.01,86.12,85.99,86.09,44300.0,58.8926,58.9679,58.8789,58.9474,44300.0
2015-03-18 12:20:00,86.09,86.13,86.03,86.12,26400.0,58.9474,58.9748,58.9063,58.9679,26400.0
2015-03-18 12:25:00,86.13,86.19,86.03,86.04,37800.0,58.9748,59.0159,58.9063,58.9131,37800.0
2015-03-18 12:30:00,86.06,86.1,86.01,86.09,36100.0,58.9268,58.9542,58.8926,58.9474,36100.0
2015-03-18 12:35:00,86.09,86.12,86.09,86.1,30900.0,58.9474,58.9679,58.9474,58.9542,30900.0
2015-03-18 12:40:00,86.1,86.13,86.06,86.06,28300.0,58.9542,58.9748,58.9268,58.9268,28300.0
2015-03-18 12:45:00,86.07,86.11,86.06,86.11,26000.0,58.9337,58.9611,58.9268,58.9611,26000.0
2015-03-18 12:50:00,86.11,86.11,86.05,86.1,24300.0,58.9611,58.9611,58.92,58.9542,24300.0
2015-03-18 12:55:00,86.1,86.11,85.96,85.96,68700.0,58.9542,58.9611,58.8584,58.8584,68700.0
2015-03-18 13:00:00,85.96,86.09,85.93,85.97,26100.0,58.8584,58.9474,58.8378,58.8652,26100.0
2015-03-18 13:05:00,85.96,86.07,85.91,86.02,27600.0,58.8584,58.9337,58.8241,58.8995,27600.0
2015-03-18 13:10:00,86.02,86.11,85.95,86.1,28400.0,58.8995,58.9611,58.8515,58.9542,28400.0
2015-03-18 13:15:00,86.1,86.1,86.03,86.03,24200.0,58.9542,58.9542,58.9063,58.9063,24200.0
2015-03-18 13:20:00,86.03,86.05,85.91,85.92,40500.0,58.9063,58.92,58.8241,58.831,40500.0
2015-03-18 13:25:00,85.9,85.91,85.7,85.71,42000.0,58.8173,58.8241,58.6803,58.6872,42000.0
2015-03-18 13:30:00,85.7,85.79,85.68,85.68,40000.0,58.6803,58.742,58.6666,58.6666,40000.0
2015-03-18 13:35:00,85.68,85.68,85.53,85.59,56000.0,58.6666,58.6666,58.5639,58.605,56000.0
2015-03-18 13:40:00,85.57,85.61,85.52,85.59,24700.0,58.5913,58.6187,58.5571,58.605,24700.0
2015-03-18 13:45:00,85.6,85.6,85.48,85.51,43900.0,58.6119,58.6119,58.5297,58.5502,43900.0
2015-03-18 13:50:00,85.51,85.7,85.5,85.69,36800.0,58.5502,58.6803,58.5434,58.6735,36800.0
2015-03-18 13:55:00,85.67,85.88,85.67,85.85,30600.0,58.6598,58.8036,58.6598,58.783,30600.0
2015-03-18 14:00:00,85.86,86.39,85.75,86.0,179800.0,58.7899,59.1528,58.7146,58.8858,179800.0
2015-03-18 14:05:00,86.02,86.2,85.91,86.1,139200.0,58.8995,59.0227,58.8241,58.9542,139200.0
2015-03-18 14:10:00,86.12,86.68,86.11,86.66,69500.0,58.9679,59.3514,58.9611,59.3377,69500.0
2015-03-18 14:15:00,86.68,86.98,86.64,86.84,81300.0,59.3514,59.5568,59.324,59.4609,81300.0
2015-03-18 14:20:00,86.84,86.84,86.64,86.7,52200.0,59.4609,59.4609,59.324,59.3651,52200.0
2015-03-18 14:25:00,86.71,86.88,86.66,86.88,37200.0,59.3719,59.4883,59.3377,59.4883,37200.0
2015-03-18 14:30:00,86.89,86.97,86.77,86.91,112600.0,59.4952,59.5499,59.413,59.5088,112600.0
2015-03-18 14:35:00,86.91,86.97,86.81,86.82,49500.0,59.5088,59.5499,59.4404,59.4472,49500.0
2015-03-18 14:40:00,86.82,86.9,86.79,86.87,48000.0,59.4472,59.502,59.4267,59.4815,48000.0
2015-03-18 14:45:00,86.87,86.9,86.71,86.85,37800.0,59.4815,59.502,59.3719,59.4678,37800.0
2015-03-18 14:50:00,86.84,86.89,86.77,86.89,51500.0,59.4609,59.4952,59.413,59.4952,51500.0
2015-03-18 14:55:00,86.9,87.0,86.89,86.95,57400.0,59.502,59.5705,59.4952,59.5362,57400.0
2015-03-18 15:00:00,86.94,87.2,86.84,87.19,77500.0,59.5294,59.7074,59.4609,59.7006,77500.0
2015-03-18 15:05:00,87.17,87.28,87.12,87.2,46700.0,59.6869,59.7622,59.6526,59.7074,46700.0
2015-03-18 15:10:00,87.22,87.39,87.15,87.36,57800.0,59.7211,59.8375,59.6732,59.817,57800.0
2015-03-18 15:15:00,87.34,87.45,87.3,87.4,58100.0,59.8033,59.8786,59.7759,59.8444,58100.0
2015-03-18 15:20:00,87.38,87.49,87.34,87.36,72000.0,59.8307,59.906,59.8033,59.817,72000.0
2015-03-18 15:25:00,87.36,87.42,87.24,87.26,69200.0,59.817,59.8581,59.7348,59.7485,69200.0
2015-03-18 15:30:00,87.24,87.31,87.17,87.23,66900.0,59.7348,59.7827,59.6869,59.728,66900.0
2015-03-18 15:35:00,87.22,87.24,87.09,87.2,73800.0,59.7211,59.7348,59.6321,59.7074,73800.0
2015-03-18 15:40:00,87.19,87.22,87.13,87.2,83200.0,59.7006,59.7211,59.6595,59.7074,83200.0
2015-03-18 15:45:00,87.21,87.22,86.94,86.97,110700.0,59.7143,59.7211,59.5294,59.5499,110700.0
2015-03-18 15:50:00,86.98,87.14,86.97,87.14,139100.0,59.5568,59.6663,59.5499,59.6663,139100.0
2015-03-18 15:55:00,87.14,87.29,87.07,87.18,240900.0,59.6663,59.769,59.6184,59.6937,240900.0
2015-03-19 09:30:00,86.98,87.61,86.94,87.46,159000.0,59.5568,59.9882,59.5294,59.8854,159000.0
2015-03-19 09:35:00,87.45,87.89,87.35,87.87,78200.0,59.8786,60.1799,59.8101,60.1662,78200.0
2015-03-19 09:40:00,87.87,87.88,87.53,87.87,56800.0,60.1662,60.173,59.9334,60.1662,56800.0
2015-03-19 09:45:00,87.84,87.87,87.5,87.53,81900.0,60.1456,60.1662,59.9128,59.9334,81900.0
2015-03-19 09:50:00,87.54,87.85,87.52,87.77,72700.0,59.9402,60.1525,59.9265,60.0977,72700.0
2015-03-19 09:55:00,87.76,87.98,87.53,87.84,85600.0,60.0909,60.2415,59.9334,60.1456,85600.0
2015-03-19 10:00:00,87.8,87.86,87.57,87.85,110500.0,60.1182,60.1593,59.9608,60.1525,110500.0
2015-03-19 10:05:00,87.83,87.83,87.47,87.58,91300.0,60.1388,60.1388,59.8923,59.9676,91300.0
2015-03-19 10:10:00,87.6,87.73,87.55,87.73,40000.0,59.9813,60.0703,59.9471,60.0703,40000.0
2015-03-19 10:15:00,87.74,87.81,87.7,87.79,29000.0,60.0772,60.1251,60.0498,60.1114,29000.0
2015-03-19 10:20:00,87.79,87.83,87.6,87.67,31900.0,60.1114,60.1388,59.9813,60.0292,31900.0
2015-03-19 10:25:00,87.68,87.77,87.53,87.58,30700.0,60.0361,60.0977,59.9334,59.9676,30700.0
2015-03-19 10:30:00,87.59,87.66,87.34,87.34,50500.0,59.9745,60.0224,59.8033,59.8033,50500.0
2015-03-19 10:35:00,87.34,87.35,87.23,87.33,61800.0,59.8033,59.8101,59.728,59.7964,61800.0
2015-03-19 10:40:00,87.34,87.43,87.05,87.09,69300.0,59.8033,59.8649,59.6047,59.6321,69300.0
2015-03-19 10:45:00,87.06,87.53,87.05,87.47,51200.0,59.6116,59.9334,59.6047,59.8923,51200.0
2015-03-19 10:50:00,87.43,87.45,87.11,87.22,49300.0,59.8649,59.8786,59.6458,59.7211,49300.0
2015-03-19 10:55:00,87.21,87.33,87.16,87.32,23700.0,59.7143,59.7964,59.68,59.7896,23700.0
2015-03-19 11:00:00,87.34,87.45,87.27,87.45,37100.0,59.8033,59.8786,59.7553,59.8786,37100.0
2015-03-19 11:05:00,87.42,87.54,87.34,87.36,48200.0,59.8581,59.9402,59.8033,59.817,48200.0
2015-03-19 11:10:00,87.35,87.43,87.34,87.35,20300.0,59.8101,59.8649,59.8033,59.8101,20300.0
2015-03-19 11:15:00,87.35,87.4,87.35,87.36,23200.0,59.8101,59.8444,59.8101,59.817,23200.0
2015-03-19 11:20:00,87.36,87.38,87.25,87.29,37000.0,59.817,59.8307,59.7417,59.769,37000.0
2015-03-19 11:25:00,87.29,87.3,87.12,87.17,54100.0,59.769,59.7759,59.6526,59.6869,54100.0
2015-03-19 11:30:00,87.19,87.19,87.04,87.07,38800.0,59.7006,59.7006,59.5979,59.6184,38800.0
2015-03-19 11:35:00,87.06,87.13,87.02,87.06,56700.0,59.6116,59.6595,59.5842,59.6116,56700.0
2015-03-19 11:40:00,87.06,87.09,86.79,86.81,51700.0,59.6116,59.6321,59.4267,59.4404,51700.0
2015-03-19 11:45:00,86.81,86.98,86.77,86.96,49300.0,59.4404,59.5568,59.413,59.5431,49300.0
2015-03-19 11:50:00,86.96,87.0,86.9,86.97,28900.0,59.5431,59.5705,59.502,59.5499,28900.0
2015-03-19 11:55:00,86.99,87.1,86.98,87.09,33100.0,59.5636,59.6389,59.5568,59.6321,33100.0
2015-03-19 12:00:00,87.08,87.16,87.01,87.15,19700.0,59.6253,59.68,59.5773,59.6732,19700.0
2015-03-19 12:05:00,87.15,87.16,87.04,87.08,22800.0,59.6732,59.68,59.5979,59.6253,22800.0
2015-03-19 12:10:00,87.09,87.12,87.04,87.11,28800.0,59.6321,59.6526,59.5979,59.6458,28800.0
2015-03-19 12:15:00,87.12,87.14,87.06,87.11,18900.0,59.6526,59.6663,59.6116,59.6458,18900.0
2015-03-19 12:20:00,87.11,87.15,87.07,87.07,19000.0,59.6458,59.6732,59.6184,59.6184,19000.0
2015-03-19 12:25:00,87.09,87.15,87.09,87.11,18300.0,59.6321,59.6732,59.6321,59.6458,18300.0
2015-03-19 12:30:00,87.13,87.14,87.06,87.12,23900.0,59.6595,59.6663,59.6116,59.6526,23900.0
2015-03-19 12:35:00,87.12,87.12,87.01,87.03,40700.0,59.6526,59.6526,59.5773,59.591,40700.0
2015-03-19 12:40:00,87.04,87.17,87.03,87.17,20900.0,59.5979,59.6869,59.591,59.6869,20900.0
2015-03-19 12:45:00,87.16,87.32,87.14,87.29,31300.0,59.68,59.7896,59.6663,59.769,31300.0
2015-03-19 12:50:00,87.29,87.3,87.12,87.13,16400.0,59.769,59.7759,59.6526,59.6595,16400.0
2015-03-19 12:55:00,87.12,87.25,87.12,87.22,16800.0,59.6526,59.7417,59.6526,59.7211,16800.0
2015-03-19 13:00:00,87.21,87.3,87.18,87.29,12600.0,59.7143,59.7759,59.6937,59.769,12600.0
2015-03-19 13:05:00,87.27,87.27,87.19,87.2,16300.0,59.7553,59.7553,59.7006,59.7074,16300.0
2015-03-19 13:10:00,87.21,87.27,87.2,87.26,20700.0,59.7143,59.7553,59.7074,59.7485,20700.0
2015-03-19 13:15:00,87.26,87.43,87.26,87.43,28100.0,59.7485,59.8649,59.7485,59.8649,28100.0
2015-03-19 13:20:00,87.43,87.54,87.42,87.45,29300.0,59.8649,59.9402,59.8581,59.8786,29300.0
2015-03-19 13:25:00,87.46,87.52,87.42,87.46,28600.0,59.8854,59.9265,59.8581,59.8854,28600.0
2015-03-19 13:30:00,87.47,87.49,87.33,87.41,36500.0,59.8923,59.906,59.7964,59.8512,36500.0
2015-03-19 13:35:00,87.4,87.42,87.33,87.33,25800.0,59.8444,59.8581,59.7964,59.7964,25800.0
2015-03-19 13:40:00,87.32,87.35,87.27,87.34,19500.0,59.7896,59.8101,59.7553,59.8033,19500.0
2015-03-19 13:45:00,87.34,87.38,87.25,87.33,56500.0,59.8033,59.8307,59.7417,59.7964,56500.0
2015-03-19 13:50:00,87.34,87.51,87.34,87.48,38200.0,59.8033,59.9197,59.8033,59.8991,38200.0
2015-03-19 13:55:00,87.46,87.48,87.4,87.47,47200.0,59.8854,59.8991,59.8444,59.8923,47200.0
2015-03-19 14:00:00,87.46,87.51,87.44,87.51,30100.0,59.8854,59.9197,59.8718,59.9197,30100.0
2015-03-19 14:05:00,87.52,87.53,87.45,87.53,33900.0,59.9265,59.9334,59.8786,59.9334,33900.0
2015-03-19 14:10:00,87.52,87.59,87.48,87.49,59500.0,59.9265,59.9745,59.8991,59.906,59500.0
2015-03-19 14:15:00,87.48,87.56,87.42,87.42,41300.0,59.8991,59.9539,59.8581,59.8581,41300.0
2015-03-19 14:20:00,87.42,87.44,87.29,87.39,44800.0,59.8581,59.8718,59.769,59.8375,44800.0
2015-03-19 14:25:00,87.38,87.48,87.37,87.48,42900.0,59.8307,59.8991,59.8238,59.8991,42900.0
2015-03-19 14:30:00,87.46,87.53,87.42,87.5,72300.0,59.8854,59.9334,59.8581,59.9128,72300.0
2015-03-19 14:35:00,87.51,87.54,87.4,87.46,44800.0,59.9197,59.9402,59.8444,59.8854,44800.0
2015-03-19 14:40:00,87.46,87.5,87.46,87.47,35700.0,59.8854,59.9128,59.8854,59.8923,35700.0
2015-03-19 14:45:00,87.48,87.5,87.42,87.45,49500.0,59.8991,59.9128,59.8581,59.8786,49500.0
2015-03-19 14:50:00,87.46,87.52,87.4,87.42,53400.0,59.8854,59.9265,59.8444,59.8581,53400.0
2015-03-19 14:55:00,87.42,87.52,87.32,87.45,64300.0,59.8581,59.9265,59.7896,59.8786,64300.0
2015-03-19 15:00:00,87.45,87.5,87.4,87.46,55600.0,59.8786,59.9128,59.8444,59.8854,55600.0
2015-03-19 15:05:00,87.45,87.48,87.32,87.36,79700.0,59.8786,59.8991,59.7896,59.817,79700.0
2015-03-19 15:10:00,87.36,87.41,87.3,87.32,54400.0,59.817,59.8512,59.7759,59.7896,54400.0
2015-03-19 15:15:00,87.32,87.36,87.27,87.29,65700.0,59.7896,59.817,59.7553,59.769,65700.0
2015-03-19 15:20:00,87.28,87.38,87.28,87.3,70000.0,59.7622,59.8307,59.7622,59.7759,70000.0
2015-03-19 15:25:00,87.3,87.44,87.3,87.41,59100.0,59.7759,59.8718,59.7759,59.8512,59100.0
2015-03-19 15:30:00,87.42,87.5,87.33,87.47,79000.0,59.8581,59.9128,59.7964,59.8923,79000.0
2015-03-19 15:35:00,87.48,87.48,87.38,87.43,87700.0,59.8991,59.8991,59.8307,59.8649,87700.0
2015-03-19 15:40:00,87.43,87.45,87.3,87.3,88000.0,59.8649,59.8786,59.7759,59.7759,88000.0
2015-03-19 15:45:00,87.31,87.46,87.3,87.45,119600.0,59.7827,59.8854,59.7759,59.8786,119600.0
2015-03-19 15:50:00,87.45,87.45,87.29,87.42,179000.0,59.8786,59.8786,59.769,59.8581,179000.0
2015-03-19 15:55:00,87.42,87.43,87.34,87.37,194100.0,59.8581,59.8649,59.8033,59.8238,194100.0
2015-03-20 09:30:00,87.48,88.46,87.48,88.39,897900.0,59.8991,60.5702,59.8991,60.5222,897900.0
2015-03-20 09:35:00,88.43,88.45,87.88,88.05,49200.0,60.5496,60.5633,60.173,60.2894,49200.0
2015-03-20 09:40:00,88.09,88.23,87.98,88.09,49800.0,60.3168,60.4127,60.2415,60.3168,49800.0
2015-03-20 09:45:00,88.1,88.37,88.07,88.23,57800.0,60.3237,60.5085,60.3031,60.4127,57800.0
2015-03-20 09:50:00,88.22,88.38,88.05,88.33,45200.0,60.4058,60.5154,60.2894,60.4811,45200.0
2015-03-20 09:55:00,88.35,88.57,88.33,88.47,70200.0,60.4948,60.6455,60.4811,60.577,70200.0
2015-03-20 10:00:00,88.49,88.76,88.44,88.44,81500.0,60.5907,60.7756,60.5565,60.5565,81500.0
2015-03-20 10:05:00,88.44,88.47,88.12,88.2,60700.0,60.5565,60.577,60.3374,60.3921,60700.0
2015-03-20 10:10:00,88.19,88.34,88.05,88.29,50300.0,60.3853,60.488,60.2894,60.4538,50300.0
2015-03-20 10:15:00,88.29,88.45,88.22,88.4,47100.0,60.4538,60.5633,60.4058,60.5291,47100.0
2015-03-20 10:20:00,88.42,88.6,88.4,88.47,41200.0,60.5428,60.666,60.5291,60.577,41200.0
2015-03-20 10:25:00,88.5,88.57,88.47,88.49,53000.0,60.5976,60.6455,60.577,60.5907,53000.0
2015-03-20 10:30:00,88.5,88.55,88.47,88.48,115600.0,60.5976,60.6318,60.577,60.5839,115600.0
2015-03-20 10:35:00,88.48,88.55,88.43,88.43,85700.0,60.5839,60.6318,60.5496,60.5496,85700.0
2015-03-20 10:40:00,88.43,88.63,88.43,88.62,64300.0,60.5496,60.6866,60.5496,60.6797,64300.0
2015-03-20 10:45:00,88.63,88.66,88.49,88.5,84900.0,60.6866,60.7071,60.5907,60.5976,84900.0
2015-03-20 10:50:00,88.5,88.56,88.48,88.51,47800.0,60.5976,60.6386,60.5839,60.6044,47800.0
2015-03-20 10:55:00,88.5,88.54,88.47,88.48,74900.0,60.5976,60.6249,60.577,60.5839,74900.0
2015-03-20 11:00:00,88.47,88.54,88.46,88.51,1519200.0,60.577,60.6249,60.5702,60.6044,1519200.0
2015-03-20 11:05:00,88.49,88.54,88.45,88.53,41500.0,60.5907,60.6249,60.5633,60.6181,41500.0
2015-03-20 11:10:00,88.53,88.55,88.48,88.54,48700.0,60.6181,60.6318,60.5839,60.6249,48700.0
2015-03-20 11:15:00,88.55,88.67,88.52,88.56,63900.0,60.6318,60.714,60.6112,60.6386,63900.0
2015-03-20 11:20:00,88.57,88.59,88.5,88.5,31700.0,60.6455,60.6592,60.5976,60.5976,31700.0
2015-03-20 11:25:00,88.51,88.52,88.49,88.49,43400.0,60.6044,60.6112,60.5907,60.5907,43400.0
2015-03-20 11:30:00,88.49,88.5,88.47,88.49,49500.0,60.5907,60.5976,60.577,60.5907,49500.0
2015-03-20 11:35:00,88.5,88.52,88.48,88.5,30700.0,60.5976,60.6112,60.5839,60.5976,30700.0
2015-03-20 11:40:00,88.51,88.54,88.49,88.53,51700.0,60.6044,60.6249,60.5907,60.6181,51700.0
2015-03-20 11:45:00,88.53,88.54,88.49,88.49,74500.0,60.6181,60.6249,60.5907,60.5907,74500.0
2015-03-20 11:50:00,88.5,88.52,88.47,88.52,46800.0,60.5976,60.6112,60.577,60.6112,46800.0
2015-03-20 11:55:00,88.52,88.52,88.48,88.49,63400.0,60.6112,60.6112,60.5839,60.5907,63400.0
2015-03-20 12:00:00,88.48,88.52,88.47,88.5,55800.0,60.5839,60.6112,60.577,60.5976,55800.0
2015-03-20 12:05:00,88.5,88.51,88.48,88.48,41100.0,60.5976,60.6044,60.5839,60.5839,41100.0
2015-03-20 12:10:00,88.48,88.53,88.47,88.53,25000.0,60.5839,60.6181,60.577,60.6181,25000.0
2015-03-20 12:15:00,88.52,88.53,88.48,88.49,40500.0,60.6112,60.6181,60.5839,60.5907,40500.0
2015-03-20 12:20:00,88.48,88.51,88.48,88.5,72300.0,60.5839,60.6044,60.5839,60.5976,72300.0
2015-03-20 12:25:00,88.5,88.51,88.45,88.45,50500.0,60.5976,60.6044,60.5633,60.5633,50500.0
2015-03-20 12:30:00,88.45,88.48,88.42,88.42,46100.0,60.5633,60.5839,60.5428,60.5428,46100.0
2015-03-20 12:35:00,88.42,88.43,88.33,88.37,58900.0,60.5428,60.5496,60.4811,60.5085,58900.0
2015-03-20 12:40:00,88.37,88.43,88.36,88.4,27300.0,60.5085,60.5496,60.5017,60.5291,27300.0
2015-03-20 12:45:00,88.41,88.45,88.4,88.45,35600.0,60.5359,60.5633,60.5291,60.5633,35600.0
2015-03-20 12:50:00,88.45,88.54,88.42,88.49,31100.0,60.5633,60.6249,60.5428,60.5907,31100.0
2015-03-20 12:55:00,88.49,88.51,88.45,88.48,54300.0,60.5907,60.6044,60.5633,60.5839,54300.0
2015-03-20 13:00:00,88.48,88.52,88.48,88.5,68900.0,60.5839,60.6112,60.5839,60.5976,68900.0
2015-03-20 13:05:00,88.5,88.59,88.48,88.5,134700.0,60.5976,60.6592,60.5839,60.5976,134700.0
2015-03-20 13:10:00,88.51,88.51,88.32,88.38,47700.0,60.6044,60.6044,60.4743,60.5154,47700.0
2015-03-20 13:15:00,88.38,88.47,88.38,88.44,20600.0,60.5154,60.577,60.5154,60.5565,20600.0
2015-03-20 13:20:00,88.45,88.5,88.38,88.4,34900.0,60.5633,60.5976,60.5154,60.5291,34900.0
2015-03-20 13:25:00,88.4,88.42,88.39,88.42,32800.0,60.5291,60.5428,60.5222,60.5428,32800.0
2015-03-20 13:30:00,88.42,88.43,88.39,88.4,31500.0,60.5428,60.5496,60.5222,60.5291,31500.0
2015-03-20 13:35:00,88.4,88.42,88.35,88.35,55200.0,60.5291,60.5428,60.4948,60.4948,55200.0
2015-03-20 13:40:00,88.36,88.41,88.36,88.4,24900.0,60.5017,60.5359,60.5017,60.5291,24900.0
2015-03-20 13:45:00,88.4,88.41,88.35,88.38,23000.0,60.5291,60.5359,60.4948,60.5154,23000.0
2015-03-20 13:50:00,88.39,88.41,88.37,88.39,20400.0,60.5222,60.5359,60.5085,60.5222,20400.0
2015-03-20 13:55:00,88.39,88.42,88.35,88.37,54000.0,60.5222,60.5428,60.4948,60.5085,54000.0
2015-03-20 14:00:00,88.38,88.41,88.32,88.32,34400.0,60.5154,60.5359,60.4743,60.4743,34400.0
2015-03-20 14:05:00,88.33,88.38,88.32,88.36,29200.0,60.4811,60.5154,60.4743,60.5017,29200.0
2015-03-20 14:10:00,88.36,88.37,88.28,88.29,37900.0,60.5017,60.5085,60.4469,60.4538,37900.0
2015-03-20 14:15:00,88.28,88.35,88.27,88.35,20200.0,60.4469,60.4948,60.4401,60.4948,20200.0
2015-03-20 14:20:00,88.34,88.35,88.31,88.33,23100.0,60.488,60.4948,60.4675,60.4811,23100.0
2015-03-20 14:25:00,88.32,88.32,88.25,88.29,28000.0,60.4743,60.4743,60.4264,60.4538,28000.0
2015-03-20 14:30:00,88.28,88.3,88.22,88.22,24800.0,60.4469,60.4606,60.4058,60.4058,24800.0
2015-03-20 14:35:00,88.22,88.23,88.1,88.13,40300.0,60.4058,60.4127,60.3237,60.3442,40300.0
2015-03-20 14:40:00,88.12,88.13,88.03,88.05,35600.0,60.3374,60.3442,60.2757,60.2894,35600.0
2015-03-20 14:45:00,88.04,88.07,88.01,88.01,52100.0,60.2826,60.3031,60.262,60.262,52100.0
2015-03-20 14:50:00,88.01,88.02,87.87,87.89,54400.0,60.262,60.2689,60.1662,60.1799,54400.0
2015-03-20 14:55:00,87.88,87.88,87.81,87.86,51700.0,60.173,60.173,60.1251,60.1593,51700.0
2015-03-20 15:00:00,87.86,88.02,87.85,87.96,68000.0,60.1593,60.2689,60.1525,60.2278,68000.0
2015-03-20 15:05:00,87.97,87.99,87.82,87.85,74300.0,60.2347,60.2483,60.1319,60.1525,74300.0
2015-03-20 15:10:00,87.86,87.87,87.77,87.78,53400.0,60.1593,60.1662,60.0977,60.1046,53400.0
2015-03-20 15:15:00,87.79,87.79,87.64,87.64,49700.0,60.1114,60.1114,60.0087,60.0087,49700.0
2015-03-20 15:20:00,87.64,87.64,87.51,87.61,72100.0,60.0087,60.0087,59.9197,59.9882,72100.0
2015-03-20 15:25:00,87.61,87.64,87.5,87.5,66400.0,59.9882,60.0087,59.9128,59.9128,66400.0
2015-03-20 15:30:00,87.51,87.56,87.46,87.54,119300.0,59.9197,59.9539,59.8854,59.9402,119300.0
2015-03-20 15:35:00,87.55,87.55,87.47,87.48,105700.0,59.9471,59.9471,59.8923,59.8991,105700.0
2015-03-20 15:40:00,87.48,87.54,87.48,87.51,128800.0,59.8991,59.9402,59.8991,59.9197,128800.0
2015-03-20 15:45:00,87.51,87.65,87.42,87.44,211900.0,59.9197,60.0155,59.8581,59.8718,211900.0
2015-03-20 15:50:00,87.44,88.81,87.43,87.98,1185200.0,59.8718,60.8098,59.8649,60.2415,1185200.0
2015-03-20 15:55:00,87.98,88.07,87.85,87.94,1346400.0,60.2415,60.3031,60.1525,60.2141,1346400.0
2015-03-23 09:30:00,88.22,88.64,88.0,88.27,120600.0,60.4058,60.6934,60.2552,60.4401,120600.0
2015-03-23 09:35:00,88.3,88.54,88.2,88.42,73500.0,60.4606,60.6249,60.3921,60.5428,73500.0
2015-03-23 09:40:00,88.44,88.54,88.34,88.44,78500.0,60.5565,60.6249,60.488,60.5565,78500.0
2015-03-23 09:45:00,88.44,88.6,88.43,88.54,60800.0,60.5565,60.666,60.5496,60.6249,60800.0
2015-03-23 09:50:00,88.52,88.54,88.34,88.53,73500.0,60.6112,60.6249,60.488,60.6181,73500.0
2015-03-23 09:55:00,88.5,88.59,88.48,88.54,69800.0,60.5976,60.6592,60.5839,60.6249,69800.0
2015-03-23 10:00:00,88.55,88.63,88.48,88.54,34500.0,60.6318,60.6866,60.5839,60.6249,34500.0
2015-03-23 10:05:00,88.57,88.59,88.42,88.5,52000.0,60.6455,60.6592,60.5428,60.5976,52000.0
2015-03-23 10:10:00,88.49,88.52,88.27,88.47,39900.0,60.5907,60.6112,60.4401,60.577,39900.0
2015-03-23 10:15:00,88.48,88.52,88.41,88.5,31500.0,60.5839,60.6112,60.5359,60.5976,31500.0
2015-03-23 10:20:00,88.5,88.51,88.37,88.48,30300.0,60.5976,60.6044,60.5085,60.5839,30300.0
2015-03-23 10:25:00,88.48,88.5,88.26,88.27,43600.0,60.5839,60.5976,60.4332,60.4401,43600.0
2015-03-23 10:30:00,88.28,88.3,88.15,88.2,47100.0,60.4469,60.4606,60.3579,60.3921,47100.0
2015-03-23 10:35:00,88.19,88.33,88.19,88.31,36100.0,60.3853,60.4811,60.3853,60.4675,36100.0
2015-03-23 10:40:00,88.33,88.4,88.31,88.36,28200.0,60.4811,60.5291,60.4675,60.5017,28200.0
2015-03-23 10:45:00,88.36,88.37,88.22,88.33,24200.0,60.5017,60.5085,60.4058,60.4811,24200.0
2015-03-23 10:50:00,88.33,88.33,88.27,88.27,29200.0,60.4811,60.4811,60.4401,60.4401,29200.0
2015-03-23 10:55:00,88.28,88.29,88.15,88.17,31300.0,60.4469,60.4538,60.3579,60.3716,31300.0
2015-03-23 11:00:00,88.17,88.32,88.17,88.32,52100.0,60.3716,60.4743,60.3716,60.4743,52100.0
2015-03-23 11:05:00,88.32,88.34,88.16,88.17,57900.0,60.4743,60.488,60.3647,60.3716,57900.0
2015-03-23 11:10:00,88.17,88.19,88.04,88.04,89000.0,60.3716,60.3853,60.2826,60.2826,89000.0
2015-03-23 11:15:00,88.05,88.06,87.86,87.88,84300.0,60.2894,60.2963,60.1593,60.173,84300.0
2015-03-23 11:20:00,87.88,87.99,87.88,87.95,91600.0,60.173,60.2483,60.173,60.221,91600.0
2015-03-23 11:25:00,87.96,87.98,87.85,87.85,34400.0,60.2278,60.2415,60.1525,60.1525,34400.0
2015-03-23 11:30:00,87.87,87.94,87.84,87.92,25600.0,60.1662,60.2141,60.1456,60.2004,25600.0
2015-03-23 11:35:00,87.92,88.02,87.9,87.97,52000.0,60.2004,60.2689,60.1867,60.2347,52000.0
2015-03-23 11:40:00,87.97,88.01,87.93,87.98,34900.0,60.2347,60.262,60.2073,60.2415,34900.0
2015-03-23 11:45:00,87.98,88.01,87.89,87.92,41400.0,60.2415,60.262,60.1799,60.2004,41400.0
2015-03-23 11:50:00,87.93,87.93,87.85,87.9,25600.0,60.2073,60.2073,60.1525,60.1867,25600.0
2015-03-23 11:55:00,87.89,87.99,87.89,87.98,42700.0,60.1799,60.2483,60.1799,60.2415,42700.0
2015-03-23 12:00:00,87.98,87.99,87.89,87.9,47300.0,60.2415,60.2483,60.1799,60.1867,47300.0
2015-03-23 12:05:00,87.9,87.91,87.84,87.84,106200.0,60.1867,60.1936,60.1456,60.1456,106200.0
2015-03-23 12:10:00,87.84,87.84,87.77,87.79,93100.0,60.1456,60.1456,60.0977,60.1114,93100.0
2015-03-23 12:15:00,87.78,87.79,87.68,87.69,56000.0,60.1046,60.1114,60.0361,60.0429,56000.0
2015-03-23 12:20:00,87.69,87.76,87.69,87.76,50100.0,60.0429,60.0909,60.0429,60.0909,50100.0
2015-03-23 12:25:00,87.76,87.81,87.7,87.77,129700.0,60.0909,60.1251,60.0498,60.0977,129700.0
2015-03-23 12:30:00,87.78,87.81,87.75,87.8,164700.0,60.1046,60.1251,60.084,60.1182,164700.0
2015-03-23 12:35:00,87.81,87.81,87.78,87.79,101200.0,60.1251,60.1251,60.1046,60.1114,101200.0
2015-03-23 12:40:00,87.78,87.9,87.77,87.89,72300.0,60.1046,60.1867,60.0977,60.1799,72300.0
2015-03-23 12:45:00,87.89,87.92,87.88,87.9,62800.0,60.1799,60.2004,60.173,60.1867,62800.0
2015-03-23 12:50:00,87.9,87.94,87.9,87.92,49400.0,60.1867,60.2141,60.1867,60.2004,49400.0
2015-03-23 12:55:00,87.92,87.95,87.89,87.95,36600.0,60.2004,60.221,60.1799,60.221,36600.0
2015-03-23 13:00:00,87.94,87.98,87.93,87.95,84300.0,60.2141,60.2415,60.2073,60.221,84300.0
2015-03-23 13:05:00,87.94,87.94,87.88,87.89,52100.0,60.2141,60.2141,60.173,60.1799,52100.0
2015-03-23 13:10:00,87.9,87.92,87.88,87.9,33400.0,60.1867,60.2004,60.173,60.1867,33400.0
2015-03-23 13:15:00,87.9,88.16,87.89,88.16,155400.0,60.1867,60.3647,60.1799,60.3647,155400.0
2015-03-23 13:20:00,88.16,88.34,88.16,88.32,59100.0,60.3647,60.488,60.3647,60.4743,59100.0
2015-03-23 13:25:00,88.33,88.37,88.28,88.35,42800.0,60.4811,60.5085,60.4469,60.4948,42800.0
2015-03-23 13:30:00,88.34,88.34,88.28,88.33,33300.0,60.488,60.488,60.4469,60.4811,33300.0
2015-03-23 13:35:00,88.33,88.43,88.32,88.43,23500.0,60.4811,60.5496,60.4743,60.5496,23500.0
2015-03-23 13:40:00,88.42,88.53,88.42,88.51,64300.0,60.5428,60.6181,60.5428,60.6044,64300.0
2015-03-23 13:45:00,88.51,88.59,88.43,88.47,199100.0,60.6044,60.6592,60.5496,60.577,199100.0
2015-03-23 13:50:00,88.45,88.46,88.22,88.39,145000.0,60.5633,60.5702,60.4058,60.5222,145000.0
2015-03-23 13:55:00,88.39,88.42,88.27,88.38,59600.0,60.5222,60.5428,60.4401,60.5154,59600.0
2015-03-23 14:00:00,88.37,88.54,88.37,88.51,33000.0,60.5085,60.6249,60.5085,60.6044,33000.0
2015-03-23 14:05:00,88.51,88.55,88.42,88.48,56900.0,60.6044,60.6318,60.5428,60.5839,56900.0
2015-03-23 14:10:00,88.49,88.5,88.41,88.42,45500.0,60.5907,60.5976,60.5359,60.5428,45500.0
2015-03-23 14:15:00,88.42,88.55,88.41,88.55,80000.0,60.5428,60.6318,60.5359,60.6318,80000.0
2015-03-23 14:20:00,88.54,88.64,88.46,88.47,63000.0,60.6249,60.6934,60.5702,60.577,63000.0
2015-03-23 14:25:00,88.46,88.56,88.41,88.44,103300.0,60.5702,60.6386,60.5359,60.5565,103300.0
2015-03-23 14:30:00,88.44,88.46,88.25,88.29,76400.0,60.5565,60.5702,60.4264,60.4538,76400.0
2015-03-23 14:35:00,88.33,88.48,88.31,88.43,65800.0,60.4811,60.5839,60.4675,60.5496,65800.0
2015-03-23 14:40:00,88.44,88.5,88.36,88.41,80900.0,60.5565,60.5976,60.5017,60.5359,80900.0
2015-03-23 14:45:00,88.41,88.48,88.36,88.42,53600.0,60.5359,60.5839,60.5017,60.5428,53600.0
2015-03-23 14:50:00,88.41,88.46,88.33,88.34,36600.0,60.5359,60.5702,60.4811,60.488,36600.0
2015-03-23 14:55:00,88.33,88.4,88.28,88.33,76300.0,60.4811,60.5291,60.4469,60.4811,76300.0
2015-03-23 15:00:00,88.35,88.44,88.25,88.29,78700.0,60.4948,60.5565,60.4264,60.4538,78700.0
2015-03-23 15:05:00,88.29,88.36,88.25,88.3,45800.0,60.4538,60.5017,60.4264,60.4606,45800.0
2015-03-23 15:10:00,88.31,88.33,88.22,88.24,79900.0,60.4675,60.4811,60.4058,60.4195,79900.0
2015-03-23 15:15:00,88.24,88.4,88.02,88.26,89200.0,60.4195,60.5291,60.2689,60.4332,89200.0
2015-03-23 15:20:00,88.28,88.39,88.27,88.35,28900.0,60.4469,60.5222,60.4401,60.4948,28900.0
2015-03-23 15:25:00,88.36,88.37,88.25,88.29,60300.0,60.5017,60.5085,60.4264,60.4538,60300.0
2015-03-23 15:30:00,88.3,88.31,88.18,88.2,83800.0,60.4606,60.4675,60.3784,60.3921,83800.0
2015-03-23 15:35:00,88.21,88.23,88.16,88.19,55500.0,60.399,60.4127,60.3647,60.3853,55500.0
2015-03-23 15:40:00,88.19,88.21,88.04,88.07,147600.0,60.3853,60.399,60.2826,60.3031,147600.0
2015-03-23 15:45:00,88.08,88.14,88.02,88.06,126500.0,60.31,60.3511,60.2689,60.2963,126500.0
2015-03-23 15:50:00,88.05,88.09,87.95,88.0,234800.0,60.2894,60.3168,60.221,60.2552,234800.0
2015-03-23 15:55:00,88.01,88.01,87.65,87.92,315200.0,60.262,60.262,60.0155,60.2004,315200.0
2015-03-24 09:30:00,88.0,88.19,87.38,87.55,87900.0,60.2552,60.3853,59.8307,59.9471,87900.0
2015-03-24 09:35:00,87.57,87.89,87.54,87.72,37300.0,59.9608,60.1799,59.9402,60.0635,37300.0
2015-03-24 09:40:00,87.79,87.88,87.43,87.55,43600.0,60.1114,60.173,59.8649,59.9471,43600.0
2015-03-24 09:45:00,87.56,87.66,87.5,87.63,48600.0,59.9539,60.0224,59.9128,60.0018,48600.0
2015-03-24 09:50:00,87.63,87.64,87.51,87.58,38400.0,60.0018,60.0087,59.9197,59.9676,38400.0
2015-03-24 09:55:00,87.58,87.77,87.5,87.74,25300.0,59.9676,60.0977,59.9128,60.0772,25300.0
2015-03-24 10:00:00,87.75,87.97,87.7,87.78,54000.0,60.084,60.2347,60.0498,60.1046,54000.0
2015-03-24 10:05:00,87.79,87.8,87.65,87.68,55900.0,60.1114,60.1182,60.0155,60.0361,55900.0
2015-03-24 10:10:00,87.7,87.8,87.48,87.49,51700.0,60.0498,60.1182,59.8991,59.906,51700.0
2015-03-24 10:15:00,87.52,87.61,87.48,87.58,39400.0,59.9265,59.9882,59.8991,59.9676,39400.0
2015-03-24 10:20:00,87.58,87.72,87.57,87.67,36800.0,59.9676,60.0635,59.9608,60.0292,36800.0
2015-03-24 10:25:00,87.66,87.91,87.55,87.59,49600.0,60.0224,60.1936,59.9471,59.9745,49600.0
2015-03-24 10:30:00,87.59,87.91,87.52,87.88,35400.0,59.9745,60.1936,59.9265,60.173,35400.0
2015-03-24 10:35:00,87.89,88.03,87.87,88.0,29900.0,60.1799,60.2757,60.1662,60.2552,29900.0
2015-03-24 10:40:00,88.0,88.18,87.99,88.16,42900.0,60.2552,60.3784,60.2483,60.3647,42900.0
2015-03-24 10:45:00,88.17,88.26,88.07,88.08,28900.0,60.3716,60.4332,60.3031,60.31,28900.0
2015-03-24 10:50:00,88.09,88.3,88.09,88.25,20500.0,60.3168,60.4606,60.3168,60.4264,20500.0
2015-03-24 10:55:00,88.24,88.41,88.24,88.37,31500.0,60.4195,60.5359,60.4195,60.5085,31500.0
2015-03-24 11:00:00,88.38,88.38,88.21,88.32,23000.0,60.5154,60.5154,60.399,60.4743,23000.0
2015-03-24 11:05:00,88.33,88.5,88.33,88.45,24200.0,60.4811,60.5976,60.4811,60.5633,24200.0
2015-03-24 11:10:00,88.45,88.46,88.31,88.34,36300.0,60.5633,60.5702,60.4675,60.488,36300.0
2015-03-24 11:15:00,88.35,88.49,88.35,88.44,19100.0,60.4948,60.5907,60.4948,60.5565,19100.0
2015-03-24 11:20:00,88.44,88.5,88.37,88.37,34100.0,60.5565,60.5976,60.5085,60.5085,34100.0
2015-03-24 11:25:00,88.38,88.43,88.34,88.37,26500.0,60.5154,60.5496,60.488,60.5085,26500.0
2015-03-24 11:30:00,88.38,88.4,88.35,88.4,14200.0,60.5154,60.5291,60.4948,60.5291,14200.0
2015-03-24 11:35:00,88.41,88.46,88.4,88.44,28900.0,60.5359,60.5702,60.5291,60.5565,28900.0
2015-03-24 11:40:00,88.45,88.5,88.43,88.48,24500.0,60.5633,60.5976,60.5496,60.5839,24500.0
2015-03-24 11:45:00,88.47,88.57,88.47,88.57,34500.0,60.577,60.6455,60.577,60.6455,34500.0
2015-03-24 11:50:00,88.56,88.58,88.39,88.4,25800.0,60.6386,60.6523,60.5222,60.5291,25800.0
2015-03-24 11:55:00,88.39,88.43,88.34,88.35,18800.0,60.5222,60.5496,60.488,60.4948,18800.0
2015-03-24 12:00:00,88.34,88.5,88.28,88.48,17600.0,60.488,60.5976,60.4469,60.5839,17600.0
2015-03-24 12:05:00,88.45,88.46,88.38,88.38,12000.0,60.5633,60.5702,60.5154,60.5154,12000.0
2015-03-24 12:10:00,88.38,88.49,88.35,88.44,16000.0,60.5154,60.5907,60.4948,60.5565,16000.0
2015-03-24 12:15:00,88.44,88.51,88.42,88.42,18100.0,60.5565,60.6044,60.5428,60.5428,18100.0
2015-03-24 12:20:00,88.42,88.44,88.37,88.37,20900.0,60.5428,60.5565,60.5085,60.5085,20900.0
2015-03-24 12:25:00,88.38,88.5,88.34,88.34,17100.0,60.5154,60.5976,60.488,60.488,17100.0
2015-03-24 12:30:00,88.36,88.4,88.23,88.24,22600.0,60.5017,60.5291,60.4127,60.4195,22600.0
2015-03-24 12:35:00,88.23,88.26,88.14,88.24,23500.0,60.4127,60.4332,60.3511,60.4195,23500.0
2015-03-24 12:40:00,88.24,88.27,88.22,88.24,16100.0,60.4195,60.4401,60.4058,60.4195,16100.0
2015-03-24 12:45:00,88.24,88.27,88.21,88.22,14200.0,60.4195,60.4401,60.399,60.4058,14200.0
2015-03-24 12:50:00,88.23,88.32,88.21,88.28,19400.0,60.4127,60.4743,60.399,60.4469,19400.0
2015-03-24 12:55:00,88.28,88.34,88.23,88.3,16100.0,60.4469,60.488,60.4127,60.4606,16100.0
2015-03-24 13:00:00,88.32,88.37,88.28,88.34,20600.0,60.4743,60.5085,60.4469,60.488,20600.0
2015-03-24 13:05:00,88.35,88.4,88.35,88.37,25200.0,60.4948,60.5291,60.4948,60.5085,25200.0
2015-03-24 13:10:00,88.38,88.39,88.28,88.31,14100.0,60.5154,60.5222,60.4469,60.4675,14100.0
2015-03-24 13:15:00,88.3,88.32,88.25,88.26,11300.0,60.4606,60.4743,60.4264,60.4332,11300.0
2015-03-24 13:20:00,88.25,88.27,88.21,88.21,10400.0,60.4264,60.4401,60.399,60.399,10400.0
2015-03-24 13:25:00,88.21,88.23,88.14,88.23,16900.0,60.399,60.4127,60.3511,60.4127,16900.0
2015-03-24 13:30:00,88.23,88.23,88.07,88.08,14300.0,60.4127,60.4127,60.3031,60.31,14300.0
2015-03-24 13:35:00,88.07,88.12,88.06,88.1,19100.0,60.3031,60.3374,60.2963,60.3237,19100.0
2015-03-24 13:40:00,88.09,88.26,88.09,88.25,17800.0,60.3168,60.4332,60.3168,60.4264,17800.0
2015-03-24 13:45:00,88.26,88.3,88.24,88.26,17500.0,60.4332,60.4606,60.4195,60.4332,17500.0
2015-03-24 13:50:00,88.26,88.31,88.23,88.24,22100.0,60.4332,60.4675,60.4127,60.4195,22100.0
2015-03-24 13:55:00,88.24,88.32,88.24,88.3,14200.0,60.4195,60.4743,60.4195,60.4606,14200.0
2015-03-24 14:00:00,88.3,88.32,88.26,88.3,9900.0,60.4606,60.4743,60.4332,60.4606,9900.0
2015-03-24 14:05:00,88.29,88.3,88.18,88.24,41800.0,60.4538,60.4606,60.3784,60.4195,41800.0
2015-03-24 14:10:00,88.23,88.29,88.19,88.22,22700.0,60.4127,60.4538,60.3853,60.4058,22700.0
2015-03-24 14:15:00,88.22,88.26,88.14,88.14,19800.0,60.4058,60.4332,60.3511,60.3511,19800.0
2015-03-24 14:20:00,88.14,88.24,88.12,88.21,10100.0,60.3511,60.4195,60.3374,60.399,10100.0
2015-03-24 14:25:00,88.21,88.24,88.11,88.24,19800.0,60.399,60.4195,60.3305,60.4195,19800.0
2015-03-24 14:30:00,88.24,88.24,88.08,88.15,17500.0,60.4195,60.4195,60.31,60.3579,17500.0
2015-03-24 14:35:00,88.14,88.24,88.13,88.22,16100.0,60.3511,60.4195,60.3442,60.4058,16100.0
2015-03-24 14:40:00,88.22,88.24,88.18,88.23,12800.0,60.4058,60.4195,60.3784,60.4127,12800.0
2015-03-24 14:45:00,88.23,88.33,88.21,88.27,23700.0,60.4127,60.4811,60.399,60.4401,23700.0
2015-03-24 14:50:00,88.27,88.29,88.21,88.22,15600.0,60.4401,60.4538,60.399,60.4058,15600.0
2015-03-24 14:55:00,88.22,88.29,88.18,88.22,20800.0,60.4058,60.4538,60.3784,60.4058,20800.0
2015-03-24 15:00:00,88.22,88.31,88.2,88.29,15600.0,60.4058,60.4675,60.3921,60.4538,15600.0
2015-03-24 15:05:00,88.28,88.41,88.27,88.38,24400.0,60.4469,60.5359,60.4401,60.5154,24400.0
2015-03-24 15:10:00,88.37,88.38,88.28,88.31,24200.0,60.5085,60.5154,60.4469,60.4675,24200.0
2015-03-24 15:15:00,88.3,88.33,88.24,88.27,19500.0,60.4606,60.4811,60.4195,60.4401,19500.0
2015-03-24 15:20:00,88.26,88.32,88.09,88.2,68200.0,60.4332,60.4743,60.3168,60.3921,68200.0
2015-03-24 15:25:00,88.2,88.3,88.17,88.17,30800.0,60.3921,60.4606,60.3716,60.3716,30800.0
2015-03-24 15:30:00,88.16,88.28,88.15,88.27,27300.0,60.3647,60.4469,60.3579,60.4401,27300.0
2015-03-24 15:35:00,88.27,88.29,88.21,88.27,28500.0,60.4401,60.4538,60.399,60.4401,28500.0
2015-03-24 15:40:00,88.26,88.32,88.23,88.23,34800.0,60.4332,60.4743,60.4127,60.4127,34800.0
2015-03-24 15:45:00,88.23,88.28,88.15,88.17,36000.0,60.4127,60.4469,60.3579,60.3716,36000.0
2015-03-24 15:50:00,88.17,88.17,88.04,88.05,104100.0,60.3716,60.3716,60.2826,60.2894,104100.0
2015-03-24 15:55:00,88.04,88.11,87.98,88.0,136000.0,60.2826,60.3305,60.2415,60.2552,136000.0
2015-03-25 09:30:00,87.67,87.82,87.5,87.74,77400.0,60.0292,60.1319,59.9128,60.0772,77400.0
2015-03-25 09:35:00,87.71,87.9,87.68,87.89,41700.0,60.0566,60.1867,60.0361,60.1799,41700.0
2015-03-25 09:40:00,87.89,87.89,87.41,87.43,33000.0,60.1799,60.1799,59.8512,59.8649,33000.0
2015-03-25 09:45:00,87.41,87.45,87.21,87.29,71800.0,59.8512,59.8786,59.7143,59.769,71800.0
2015-03-25 09:50:00,87.31,87.62,87.3,87.43,43000.0,59.7827,59.995,59.7759,59.8649,43000.0
2015-03-25 09:55:00,87.44,87.49,87.34,87.36,22300.0,59.8718,59.906,59.8033,59.817,22300.0
2015-03-25 10:00:00,87.39,87.67,87.31,87.58,43300.0,59.8375,60.0292,59.7827,59.9676,43300.0
2015-03-25 10:05:00,87.56,87.75,87.55,87.7,31200.0,59.9539,60.084,59.9471,60.0498,31200.0
2015-03-25 10:10:00,87.69,87.87,87.68,87.74,35900.0,60.0429,60.1662,60.0361,60.0772,35900.0
2015-03-25 10:15:00,87.72,87.97,87.72,87.94,32800.0,60.0635,60.2347,60.0635,60.2141,32800.0
2015-03-25 10:20:00,87.94,88.2,87.93,88.19,34200.0,60.2141,60.3921,60.2073,60.3853,34200.0
2015-03-25 10:25:00,88.18,88.18,88.03,88.05,30000.0,60.3784,60.3784,60.2757,60.2894,30000.0
2015-03-25 10:30:00,88.07,88.09,87.91,88.03,31000.0,60.3031,60.3168,60.1936,60.2757,31000.0
2015-03-25 10:35:00,88.03,88.14,88.01,88.11,22200.0,60.2757,60.3511,60.262,60.3305,22200.0
2015-03-25 10:40:00,88.11,88.12,87.89,87.97,19200.0,60.3305,60.3374,60.1799,60.2347,19200.0
2015-03-25 10:45:00,87.97,87.99,87.77,87.83,19300.0,60.2347,60.2483,60.0977,60.1388,19300.0
2015-03-25 10:50:00,87.83,87.94,87.82,87.91,23600.0,60.1388,60.2141,60.1319,60.1936,23600.0
2015-03-25 10:55:00,87.91,87.92,87.78,87.89,19000.0,60.1936,60.2004,60.1046,60.1799,19000.0
2015-03-25 11:00:00,87.9,87.96,87.83,87.95,15900.0,60.1867,60.2278,60.1388,60.221,15900.0
2015-03-25 11:05:00,87.96,88.08,87.84,87.85,33200.0,60.2278,60.31,60.1456,60.1525,33200.0
2015-03-25 11:10:00,87.85,87.89,87.64,87.71,21200.0,60.1525,60.1799,60.0087,60.0566,21200.0
2015-03-25 11:15:00,87.69,87.69,87.54,87.63,17200.0,60.0429,60.0429,59.9402,60.0018,17200.0
2015-03-25 11:20:00,87.65,87.65,87.43,87.45,29400.0,60.0155,60.0155,59.8649,59.8786,29400.0
2015-03-25 11:25:00,87.45,87.56,87.38,87.42,22600.0,59.8786,59.9539,59.8307,59.8581,22600.0
2015-03-25 11:30:00,87.42,87.42,87.12,87.17,37200.0,59.8581,59.8581,59.6526,59.6869,37200.0
2015-03-25 11:35:00,87.19,87.22,86.93,86.96,42100.0,59.7006,59.7211,59.5225,59.5431,42100.0
2015-03-25 11:40:00,86.94,87.03,86.79,86.84,39200.0,59.5294,59.591,59.4267,59.4609,39200.0
2015-03-25 11:45:00,86.87,86.89,86.72,86.72,27600.0,59.4815,59.4952,59.3788,59.3788,27600.0
2015-03-25 11:50:00,86.75,86.81,86.64,86.69,41100.0,59.3993,59.4404,59.324,59.3582,41100.0
2015-03-25 11:55:00,86.71,86.8,86.59,86.75,29800.0,59.3719,59.4335,59.2897,59.3993,29800.0
2015-03-25 12:00:00,86.76,86.76,86.44,86.61,58400.0,59.4061,59.4061,59.187,59.3034,58400.0
2015-03-25 12:05:00,86.58,86.64,86.51,86.59,42500.0,59.2829,59.324,59.235,59.2897,42500.0
2015-03-25 12:10:00,86.58,86.58,86.45,86.51,41900.0,59.2829,59.2829,59.1939,59.235,41900.0
2015-03-25 12:15:00,86.51,86.54,86.45,86.49,28100.0,59.235,59.2555,59.1939,59.2213,28100.0
2015-03-25 12:20:00,86.49,86.49,86.23,86.31,31700.0,59.2213,59.2213,59.0432,59.098,31700.0
2015-03-25 12:25:00,86.35,86.48,86.31,86.47,16000.0,59.1254,59.2144,59.098,59.2076,16000.0
2015-03-25 12:30:00,86.49,86.49,86.28,86.41,47700.0,59.2213,59.2213,59.0775,59.1665,47700.0
2015-03-25 12:35:00,86.41,86.49,86.32,86.45,17600.0,59.1665,59.2213,59.1049,59.1939,17600.0
2015-03-25 12:40:00,86.45,86.46,86.21,86.22,25900.0,59.1939,59.2007,59.0295,59.0364,25900.0
2015-03-25 12:45:00,86.25,86.33,86.21,86.3,20300.0,59.0569,59.1117,59.0295,59.0912,20300.0
2015-03-25 12:50:00,86.31,86.37,86.25,86.37,19100.0,59.098,59.1391,59.0569,59.1391,19100.0
2015-03-25 12:55:00,86.37,86.51,86.35,86.44,30700.0,59.1391,59.235,59.1254,59.187,30700.0
2015-03-25 13:00:00,86.47,86.49,86.42,86.46,26300.0,59.2076,59.2213,59.1733,59.2007,26300.0
2015-03-25 13:05:00,86.46,86.46,86.33,86.37,24500.0,59.2007,59.2007,59.1117,59.1391,24500.0
2015-03-25 13:10:00,86.37,86.37,86.12,86.21,37900.0,59.1391,59.1391,58.9679,59.0295,37900.0
2015-03-25 13:15:00,86.19,86.25,86.11,86.25,29300.0,59.0159,59.0569,58.9611,59.0569,29300.0
2015-03-25 13:20:00,86.25,86.31,86.19,86.3,30700.0,59.0569,59.098,59.0159,59.0912,30700.0
2015-03-25 13:25:00,86.3,86.44,86.3,86.35,33000.0,59.0912,59.187,59.0912,59.1254,33000.0
2015-03-25 13:30:00,86.35,86.4,86.24,86.24,21200.0,59.1254,59.1596,59.0501,59.0501,21200.0
2015-03-25 13:35:00,86.25,86.46,86.24,86.46,28100.0,59.0569,59.2007,59.0501,59.2007,28100.0
2015-03-25 13:40:00,86.46,86.76,86.44,86.68,84000.0,59.2007,59.4061,59.187,59.3514,84000.0
2015-03-25 13:45:00,86.69,86.7,86.55,86.58,37200.0,59.3582,59.3651,59.2624,59.2829,37200.0
2015-03-25 13:50:00,86.58,86.69,86.58,86.65,23900.0,59.2829,59.3582,59.2829,59.3308,23900.0
2015-03-25 13:55:00,86.64,86.67,86.53,86.53,43800.0,59.324,59.3445,59.2487,59.2487,43800.0
2015-03-25 14:00:00,86.54,86.64,86.52,86.63,25800.0,59.2555,59.324,59.2418,59.3171,25800.0
2015-03-25 14:05:00,86.63,86.64,86.48,86.53,23900.0,59.3171,59.324,59.2144,59.2487,23900.0
2015-03-25 14:10:00,86.53,86.61,86.51,86.51,26300.0,59.2487,59.3034,59.235,59.235,26300.0
2015-03-25 14:15:00,86.5,86.67,86.49,86.59,21900.0,59.2281,59.3445,59.2213,59.2897,21900.0
2015-03-25 14:20:00,86.58,86.61,86.54,86.56,17600.0,59.2829,59.3034,59.2555,59.2692,17600.0
2015-03-25 14:25:00,86.56,86.66,86.54,86.63,27600.0,59.2692,59.3377,59.2555,59.3171,27600.0
2015-03-25 14:30:00,86.64,86.65,86.56,86.58,26300.0,59.324,59.3308,59.2692,59.2829,26300.0
2015-03-25 14:35:00,86.58,86.67,86.52,86.53,29400.0,59.2829,59.3445,59.2418,59.2487,29400.0
2015-03-25 14:40:00,86.53,86.53,86.46,86.46,19900.0,59.2487,59.2487,59.2007,59.2007,19900.0
2015-03-25 14:45:00,86.47,86.5,86.39,86.49,45800.0,59.2076,59.2281,59.1528,59.2213,45800.0
2015-03-25 14:50:00,86.48,86.54,86.46,86.52,42000.0,59.2144,59.2555,59.2007,59.2418,42000.0
2015-03-25 14:55:00,86.52,86.52,86.31,86.31,62900.0,59.2418,59.2418,59.098,59.098,62900.0
2015-03-25 15:00:00,86.31,86.31,86.08,86.1,88600.0,59.098,59.098,58.9405,58.9542,88600.0
2015-03-25 15:05:00,86.11,86.12,86.03,86.06,65800.0,58.9611,58.9679,58.9063,58.9268,65800.0
2015-03-25 15:10:00,86.06,86.28,86.06,86.27,61100.0,58.9268,59.0775,58.9268,59.0706,61100.0
2015-03-25 15:15:00,86.26,86.27,86.15,86.17,57200.0,59.0638,59.0706,58.9885,59.0022,57200.0
2015-03-25 15:20:00,86.16,86.19,86.1,86.15,62800.0,58.9953,59.0159,58.9542,58.9885,62800.0
2015-03-25 15:25:00,86.15,86.15,85.92,85.97,98000.0,58.9885,58.9885,58.831,58.8652,98000.0
2015-03-25 15:30:00,85.98,86.11,85.87,85.96,114700.0,58.8721,58.9611,58.7967,58.8584,114700.0
2015-03-25 15:35:00,85.96,86.01,85.94,85.98,89000.0,58.8584,58.8926,58.8447,58.8721,89000.0
2015-03-25 15:40:00,85.99,86.01,85.85,85.95,145900.0,58.8789,58.8926,58.783,58.8515,145900.0
2015-03-25 15:45:00,85.95,85.96,85.67,85.73,160100.0,58.8515,58.8584,58.6598,58.7009,160100.0
2015-03-25 15:50:00,85.66,85.85,85.47,85.79,204600.0,58.653,58.783,58.5229,58.742,204600.0
2015-03-25 15:55:00,85.79,85.99,85.75,85.91,407600.0,58.742,58.8789,58.7146,58.8241,407600.0
2015-03-26 09:30:00,84.96,85.1,84.38,85.07,136000.0,58.1736,58.2695,57.7765,58.249,136000.0
2015-03-26 09:35:00,85.08,85.59,85.02,85.57,40400.0,58.2558,58.605,58.2147,58.5913,40400.0
2015-03-26 09:40:00,85.6,85.82,85.35,85.35,38900.0,58.6119,58.7625,58.4407,58.4407,38900.0
2015-03-26 09:45:00,85.33,85.76,85.33,85.76,43100.0,58.427,58.7214,58.427,58.7214,43100.0
2015-03-26 09:50:00,85.65,85.88,85.33,85.4,45300.0,58.6461,58.8036,58.427,58.4749,45300.0
2015-03-26 09:55:00,85.41,85.41,85.12,85.24,64900.0,58.4818,58.4818,58.2832,58.3654,64900.0
2015-03-26 10:00:00,85.29,85.29,85.01,85.16,42600.0,58.3996,58.3996,58.2079,58.3106,42600.0
2015-03-26 10:05:00,85.16,85.27,84.97,84.99,41200.0,58.3106,58.3859,58.1805,58.1942,41200.0
2015-03-26 10:10:00,84.97,85.08,84.84,84.85,30100.0,58.1805,58.2558,58.0915,58.0983,30100.0
2015-03-26 10:15:00,84.83,85.05,84.69,85.05,62900.0,58.0846,58.2353,57.9888,58.2353,62900.0
2015-03-26 10:20:00,85.06,85.16,84.92,84.96,34400.0,58.2421,58.3106,58.1463,58.1736,34400.0
2015-03-26 10:25:00,84.96,85.22,84.96,85.14,45500.0,58.1736,58.3517,58.1736,58.2969,45500.0
2015-03-26 10:30:00,85.18,85.18,84.96,85.07,30400.0,58.3243,58.3243,58.1736,58.249,30400.0
2015-03-26 10:35:00,85.07,85.25,85.05,85.1,37700.0,58.249,58.3722,58.2353,58.2695,37700.0
2015-03-26 10:40:00,85.11,85.25,85.09,85.25,40600.0,58.2764,58.3722,58.2627,58.3722,40600.0
2015-03-26 10:45:00,85.26,85.34,85.14,85.19,29000.0,58.3791,58.4338,58.2969,58.3311,29000.0
2015-03-26 10:50:00,85.21,85.28,85.04,85.04,52800.0,58.3448,58.3928,58.2284,58.2284,52800.0
2015-03-26 10:55:00,85.03,85.12,84.95,85.06,30400.0,58.2216,58.2832,58.1668,58.2421,30400.0
2015-03-26 11:00:00,85.06,85.06,84.81,84.84,44700.0,58.2421,58.2421,58.0709,58.0915,44700.0
2015-03-26 11:05:00,84.82,85.03,84.79,85.02,63800.0,58.0778,58.2216,58.0572,58.2147,63800.0
2015-03-26 11:10:00,85.01,85.01,84.67,84.69,29500.0,58.2079,58.2079,57.9751,57.9888,29500.0
2015-03-26 11:15:00,84.74,85.0,84.74,84.81,43600.0,58.023,58.201,58.023,58.0709,43600.0
2015-03-26 11:20:00,84.79,85.0,84.77,84.98,22400.0,58.0572,58.201,58.0436,58.1873,22400.0
2015-03-26 11:25:00,84.97,84.98,84.84,84.91,23000.0,58.1805,58.1873,58.0915,58.1394,23000.0
2015-03-26 11:30:00,84.91,84.97,84.85,84.93,73800.0,58.1394,58.1805,58.0983,58.1531,73800.0
2015-03-26 11:35:00,84.94,84.95,84.85,84.91,46100.0,58.16,58.1668,58.0983,58.1394,46100.0
2015-03-26 11:40:00,84.9,84.92,84.78,84.81,85100.0,58.1326,58.1463,58.0504,58.0709,85100.0
2015-03-26 11:45:00,84.83,84.88,84.78,84.84,127300.0,58.0846,58.1189,58.0504,58.0915,127300.0
2015-03-26 11:50:00,84.84,84.9,84.71,84.86,40400.0,58.0915,58.1326,58.0025,58.1052,40400.0
2015-03-26 11:55:00,84.87,84.99,84.79,84.89,33900.0,58.112,58.1942,58.0572,58.1257,33900.0
2015-03-26 12:00:00,84.89,84.95,84.85,84.89,46300.0,58.1257,58.1668,58.0983,58.1257,46300.0
2015-03-26 12:05:00,84.92,85.0,84.85,84.92,32200.0,58.1463,58.201,58.0983,58.1463,32200.0
2015-03-26 12:10:00,84.91,84.98,84.86,84.93,21300.0,58.1394,58.1873,58.1052,58.1531,21300.0
2015-03-26 12:15:00,84.93,84.94,84.74,84.74,29700.0,58.1531,58.16,58.023,58.023,29700.0
2015-03-26 12:20:00,84.76,84.81,84.51,84.54,37500.0,58.0367,58.0709,57.8655,57.8861,37500.0
2015-03-26 12:25:00,84.53,84.65,84.51,84.51,45600.0,57.8792,57.9614,57.8655,57.8655,45600.0
2015-03-26 12:30:00,84.52,84.59,84.45,84.57,48200.0,57.8724,57.9203,57.8244,57.9066,48200.0
2015-03-26 12:35:00,84.57,84.59,84.5,84.55,85800.0,57.9066,57.9203,57.8587,57.8929,85800.0
2015-03-26 12:40:00,84.55,84.56,84.42,84.43,37700.0,57.8929,57.8998,57.8039,57.8107,37700.0
2015-03-26 12:45:00,84.44,84.55,84.39,84.5,27900.0,57.8176,57.8929,57.7834,57.8587,27900.0
2015-03-26 12:50:00,84.51,84.61,84.49,84.6,31800.0,57.8655,57.934,57.8518,57.9272,31800.0
2015-03-26 12:55:00,84.61,84.63,84.51,84.62,29800.0,57.934,57.9477,57.8655,57.9408,29800.0
2015-03-26 13:00:00,84.63,84.7,84.58,84.67,45200.0,57.9477,57.9956,57.9135,57.9751,45200.0
2015-03-26 13:05:00,84.68,84.8,84.68,84.74,23500.0,57.9819,58.0641,57.9819,58.023,23500.0
2015-03-26 13:10:00,84.74,84.77,84.45,84.52,27400.0,58.023,58.0436,57.8244,57.8724,27400.0
2015-03-26 13:15:00,84.53,84.69,84.53,84.68,63800.0,57.8792,57.9888,57.8792,57.9819,63800.0
2015-03-26 13:20:00,84.68,84.77,84.67,84.74,47000.0,57.9819,58.0436,57.9751,58.023,47000.0
2015-03-26 13:25:00,84.74,84.82,84.7,84.82,21700.0,58.023,58.0778,57.9956,58.0778,21700.0
2015-03-26 13:30:00,84.83,84.84,84.75,84.75,30100.0,58.0846,58.0915,58.0299,58.0299,30100.0
2015-03-26 13:35:00,84.76,84.83,84.75,84.81,29000.0,58.0367,58.0846,58.0299,58.0709,29000.0
2015-03-26 13:40:00,84.81,84.86,84.76,84.81,162600.0,58.0709,58.1052,58.0367,58.0709,162600.0
2015-03-26 13:45:00,84.83,84.86,84.81,84.84,26400.0,58.0846,58.1052,58.0709,58.0915,26400.0
2015-03-26 13:50:00,84.86,84.88,84.83,84.85,67000.0,58.1052,58.1189,58.0846,58.0983,67000.0
2015-03-26 13:55:00,84.85,84.85,84.73,84.74,55300.0,58.0983,58.0983,58.0162,58.023,55300.0
2015-03-26 14:00:00,84.74,84.81,84.74,84.8,49900.0,58.023,58.0709,58.023,58.0641,49900.0
2015-03-26 14:05:00,84.81,84.84,84.76,84.81,29800.0,58.0709,58.0915,58.0367,58.0709,29800.0
2015-03-26 14:10:00,84.81,84.85,84.64,84.67,37100.0,58.0709,58.0983,57.9545,57.9751,37100.0
2015-03-26 14:15:00,84.68,84.79,84.67,84.74,34200.0,57.9819,58.0572,57.9751,58.023,34200.0
2015-03-26 14:20:00,84.75,84.75,84.68,84.7,21400.0,58.0299,58.0299,57.9819,57.9956,21400.0
2015-03-26 14:25:00,84.7,84.75,84.66,84.66,31400.0,57.9956,58.0299,57.9682,57.9682,31400.0
2015-03-26 14:30:00,84.66,84.73,84.65,84.66,24900.0,57.9682,58.0162,57.9614,57.9682,24900.0
2015-03-26 14:35:00,84.66,84.78,84.66,84.75,23800.0,57.9682,58.0504,57.9682,58.0299,23800.0
2015-03-26 14:40:00,84.75,84.81,84.73,84.78,55300.0,58.0299,58.0709,58.0162,58.0504,55300.0
2015-03-26 14:45:00,84.78,84.79,84.6,84.62,25000.0,58.0504,58.0572,57.9272,57.9408,25000.0
2015-03-26 14:50:00,84.62,84.69,84.55,84.67,28400.0,57.9408,57.9888,57.8929,57.9751,28400.0
2015-03-26 14:55:00,84.67,84.69,84.51,84.51,33500.0,57.9751,57.9888,57.8655,57.8655,33500.0
2015-03-26 15:00:00,84.53,84.57,84.45,84.57,35000.0,57.8792,57.9066,57.8244,57.9066,35000.0
2015-03-26 15:05:00,84.56,84.61,84.47,84.58,37600.0,57.8998,57.934,57.8381,57.9135,37600.0
2015-03-26 15:10:00,84.58,84.65,84.56,84.57,46300.0,57.9135,57.9614,57.8998,57.9066,46300.0
2015-03-26 15:15:00,84.57,84.61,84.47,84.49,35100.0,57.9066,57.934,57.8381,57.8518,35100.0
2015-03-26 15:20:00,84.49,84.57,84.45,84.5,44200.0,57.8518,57.9066,57.8244,57.8587,44200.0
2015-03-26 15:25:00,84.51,84.6,84.51,84.54,39700.0,57.8655,57.9272,57.8655,57.8861,39700.0
2015-03-26 15:30:00,84.54,84.67,84.48,84.66,48500.0,57.8861,57.9751,57.845,57.9682,48500.0
2015-03-26 15:35:00,84.66,84.76,84.56,84.6,64900.0,57.9682,58.0367,57.8998,57.9272,64900.0
2015-03-26 15:40:00,84.59,84.61,84.49,84.61,60600.0,57.9203,57.934,57.8518,57.934,60600.0
2015-03-26 15:45:00,84.6,84.71,84.54,84.7,94200.0,57.9272,58.0025,57.8861,57.9956,94200.0
2015-03-26 15:50:00,84.7,84.71,84.54,84.54,138700.0,57.9956,58.0025,57.8861,57.8861,138700.0
2015-03-26 15:55:00,84.55,84.56,84.36,84.43,225200.0,57.8929,57.8998,57.7628,57.8107,225200.0
2015-03-27 09:30:00,84.47,84.73,84.0,84.5,285400.0,57.8381,58.0162,57.5163,57.8587,285400.0
2015-03-27 09:35:00,84.53,85.02,84.47,84.89,113800.0,57.8792,58.2147,57.8381,58.1257,113800.0
2015-03-27 09:40:00,84.93,85.09,84.89,85.01,32500.0,58.1531,58.2627,58.1257,58.2079,32500.0
2015-03-27 09:45:00,85.01,85.14,84.9,85.14,40200.0,58.2079,58.2969,58.1326,58.2969,40200.0
2015-03-27 09:50:00,85.14,85.25,85.06,85.25,88500.0,58.2969,58.3722,58.2421,58.3722,88500.0
2015-03-27 09:55:00,85.25,85.25,85.11,85.13,42200.0,58.3722,58.3722,58.2764,58.2901,42200.0
2015-03-27 10:00:00,85.13,85.31,85.11,85.31,28100.0,58.2901,58.4133,58.2764,58.4133,28100.0
2015-03-27 10:05:00,85.33,85.44,85.3,85.35,27400.0,58.427,58.5023,58.4065,58.4407,27400.0
2015-03-27 10:10:00,85.34,85.34,85.07,85.16,76100.0,58.4338,58.4338,58.249,58.3106,76100.0
2015-03-27 10:15:00,85.17,85.2,84.97,85.13,63600.0,58.3174,58.338,58.1805,58.2901,63600.0
2015-03-27 10:20:00,85.15,85.32,85.13,85.26,44800.0,58.3037,58.4201,58.2901,58.3791,44800.0
2015-03-27 10:25:00,85.26,85.3,85.18,85.3,26700.0,58.3791,58.4065,58.3243,58.4065,26700.0
2015-03-27 10:30:00,85.32,85.33,85.15,85.22,50100.0,58.4201,58.427,58.3037,58.3517,50100.0
2015-03-27 10:35:00,85.22,85.36,85.2,85.35,29200.0,58.3517,58.4475,58.338,58.4407,29200.0
2015-03-27 10:40:00,85.35,85.46,85.34,85.4,30400.0,58.4407,58.516,58.4338,58.4749,30400.0
2015-03-27 10:45:00,85.4,85.4,85.33,85.39,29300.0,58.4749,58.4749,58.427,58.4681,29300.0
2015-03-27 10:50:00,85.39,85.42,85.34,85.37,22400.0,58.4681,58.4886,58.4338,58.4544,22400.0
2015-03-27 10:55:00,85.39,85.58,85.37,85.5,19200.0,58.4681,58.5982,58.4544,58.5434,19200.0
2015-03-27 11:00:00,85.51,85.66,85.43,85.62,43600.0,58.5502,58.653,58.4955,58.6256,43600.0
2015-03-27 11:05:00,85.63,85.64,85.5,85.56,22300.0,58.6324,58.6393,58.5434,58.5845,22300.0
2015-03-27 11:10:00,85.53,85.6,85.5,85.59,22100.0,58.5639,58.6119,58.5434,58.605,22100.0
2015-03-27 11:15:00,85.58,85.71,85.56,85.6,30300.0,58.5982,58.6872,58.5845,58.6119,30300.0
2015-03-27 11:20:00,85.6,85.61,85.53,85.58,18400.0,58.6119,58.6187,58.5639,58.5982,18400.0
2015-03-27 11:25:00,85.57,85.57,85.42,85.5,17600.0,58.5913,58.5913,58.4886,58.5434,17600.0
2015-03-27 11:30:00,85.51,85.65,85.48,85.65,10400.0,58.5502,58.6461,58.5297,58.6461,10400.0
2015-03-27 11:35:00,85.64,85.68,85.52,85.67,25600.0,58.6393,58.6666,58.5571,58.6598,25600.0
2015-03-27 11:40:00,85.69,85.75,85.65,85.69,15000.0,58.6735,58.7146,58.6461,58.6735,15000.0
2015-03-27 11:45:00,85.68,85.69,85.54,85.59,15800.0,58.6666,58.6735,58.5708,58.605,15800.0
2015-03-27 11:50:00,85.59,85.59,85.36,85.37,20000.0,58.605,58.605,58.4475,58.4544,20000.0
2015-03-27 11:55:00,85.35,85.41,85.3,85.37,16000.0,58.4407,58.4818,58.4065,58.4544,16000.0
2015-03-27 12:00:00,85.38,85.4,85.28,85.28,13100.0,58.4612,58.4749,58.3928,58.3928,13100.0
2015-03-27 12:05:00,85.27,85.35,85.19,85.31,12300.0,58.3859,58.4407,58.3311,58.4133,12300.0
2015-03-27 12:10:00,85.31,85.32,85.22,85.31,32300.0,58.4133,58.4201,58.3517,58.4133,32300.0
2015-03-27 12:15:00,85.31,85.41,85.3,85.33,15400.0,58.4133,58.4818,58.4065,58.427,15400.0
2015-03-27 12:20:00,85.33,85.42,85.32,85.32,15500.0,58.427,58.4886,58.4201,58.4201,15500.0
2015-03-27 12:25:00,85.31,85.41,85.19,85.33,16200.0,58.4133,58.4818,58.3311,58.427,16200.0
2015-03-27 12:30:00,85.34,85.41,85.25,85.36,13700.0,58.4338,58.4818,58.3722,58.4475,13700.0
2015-03-27 12:35:00,85.36,85.36,85.26,85.27,12000.0,58.4475,58.4475,58.3791,58.3859,12000.0
2015-03-27 12:40:00,85.27,85.46,85.26,85.42,19700.0,58.3859,58.516,58.3791,58.4886,19700.0
2015-03-27 12:45:00,85.42,85.42,85.26,85.26,15700.0,58.4886,58.4886,58.3791,58.3791,15700.0
2015-03-27 12:50:00,85.27,85.34,85.27,85.33,13700.0,58.3859,58.4338,58.3859,58.427,13700.0
2015-03-27 12:55:00,85.33,85.35,85.27,85.27,17500.0,58.427,58.4407,58.3859,58.3859,17500.0
2015-03-27 13:00:00,85.27,85.36,85.25,85.35,11700.0,58.3859,58.4475,58.3722,58.4407,11700.0
2015-03-27 13:05:00,85.35,85.35,85.24,85.29,17500.0,58.4407,58.4407,58.3654,58.3996,17500.0
2015-03-27 13:10:00,85.28,85.29,85.23,85.27,9500.0,58.3928,58.3996,58.3585,58.3859,9500.0
2015-03-27 13:15:00,85.27,85.28,85.23,85.25,15600.0,58.3859,58.3928,58.3585,58.3722,15600.0
2015-03-27 13:20:00,85.24,85.31,85.23,85.3,20200.0,58.3654,58.4133,58.3585,58.4065,20200.0
2015-03-27 13:25:00,85.3,85.36,85.29,85.35,29000.0,58.4065,58.4475,58.3996,58.4407,29000.0
2015-03-27 13:30:00,85.35,85.39,85.34,85.38,28600.0,58.4407,58.4681,58.4338,58.4612,28600.0
2015-03-27 13:35:00,85.38,85.38,85.23,85.23,29900.0,58.4612,58.4612,58.3585,58.3585,29900.0
2015-03-27 13:40:00,85.24,85.28,85.23,85.25,13800.0,58.3654,58.3928,58.3585,58.3722,13800.0
2015-03-27 13:45:00,85.24,85.29,85.16,85.27,14300.0,58.3654,58.3996,58.3106,58.3859,14300.0
2015-03-27 13:50:00,85.27,85.3,85.25,85.28,17500.0,58.3859,58.4065,58.3722,58.3928,17500.0
2015-03-27 13:55:00,85.29,85.32,85.28,85.3,23900.0,58.3996,58.4201,58.3928,58.4065,23900.0
2015-03-27 14:00:00,85.31,85.37,85.27,85.37,17800.0,58.4133,58.4544,58.3859,58.4544,17800.0
2015-03-27 14:05:00,85.37,85.37,85.26,85.33,22200.0,58.4544,58.4544,58.3791,58.427,22200.0
2015-03-27 14:10:00,85.33,85.39,85.28,85.31,18900.0,58.427,58.4681,58.3928,58.4133,18900.0
2015-03-27 14:15:00,85.31,85.33,85.26,85.29,15300.0,58.4133,58.427,58.3791,58.3996,15300.0
2015-03-27 14:20:00,85.3,85.32,85.23,85.26,12100.0,58.4065,58.4201,58.3585,58.3791,12100.0
2015-03-27 14:25:00,85.27,85.32,85.27,85.31,19400.0,58.3859,58.4201,58.3859,58.4133,19400.0
2015-03-27 14:30:00,85.31,85.32,85.28,85.31,23800.0,58.4133,58.4201,58.3928,58.4133,23800.0
2015-03-27 14:35:00,85.31,85.33,85.27,85.28,23100.0,58.4133,58.427,58.3859,58.3928,23100.0
2015-03-27 14:40:00,85.28,85.32,85.25,85.27,17700.0,58.3928,58.4201,58.3722,58.3859,17700.0
2015-03-27 14:45:00,85.28,85.33,85.26,85.31,10700.0,58.3928,58.427,58.3791,58.4133,10700.0
2015-03-27 14:50:00,85.3,85.36,85.28,85.35,36800.0,58.4065,58.4475,58.3928,58.4407,36800.0
2015-03-27 14:55:00,85.35,85.38,85.26,85.3,26800.0,58.4407,58.4612,58.3791,58.4065,26800.0
2015-03-27 15:00:00,85.31,85.4,85.31,85.39,40100.0,58.4133,58.4749,58.4133,58.4681,40100.0
2015-03-27 15:05:00,85.38,85.48,85.38,85.4,41900.0,58.4612,58.5297,58.4612,58.4749,41900.0
2015-03-27 15:10:00,85.4,85.47,85.39,85.45,38700.0,58.4749,58.5229,58.4681,58.5092,38700.0
2015-03-27 15:15:00,85.45,85.47,85.41,85.42,33400.0,58.5092,58.5229,58.4818,58.4886,33400.0
2015-03-27 15:20:00,85.43,85.47,85.41,85.46,38700.0,58.4955,58.5229,58.4818,58.516,38700.0
2015-03-27 15:25:00,85.45,85.5,85.45,85.48,36200.0,58.5092,58.5434,58.5092,58.5297,36200.0
2015-03-27 15:30:00,85.48,85.56,85.47,85.56,47800.0,58.5297,58.5845,58.5229,58.5845,47800.0
2015-03-27 15:35:00,85.56,85.56,85.46,85.54,59300.0,58.5845,58.5845,58.516,58.5708,59300.0
2015-03-27 15:40:00,85.53,85.53,85.4,85.46,71900.0,58.5639,58.5639,58.4749,58.516,71900.0
2015-03-27 15:45:00,85.45,85.47,85.33,85.35,57600.0,58.5092,58.5229,58.427,58.4407,57600.0
2015-03-27 15:50:00,85.34,85.44,85.3,85.4,70300.0,58.4338,58.5023,58.4065,58.4749,70300.0
2015-03-27 15:55:00,85.4,85.48,85.21,85.3,225300.0,58.4749,58.5297,58.3448,58.4065,225300.0
2015-03-30 09:30:00,85.47,85.47,84.55,84.6,79200.0,58.5229,58.5229,57.8929,57.9272,79200.0
2015-03-30 09:35:00,84.6,85.35,84.52,85.29,30300.0,57.9272,58.4407,57.8724,58.3996,30300.0
2015-03-30 09:40:00,85.3,85.32,84.83,85.01,62300.0,58.4065,58.4201,58.0846,58.2079,62300.0
2015-03-30 09:45:00,85.01,85.58,84.98,85.51,75300.0,58.2079,58.5982,58.1873,58.5502,75300.0
2015-03-30 09:50:00,85.55,85.73,85.44,85.44,22500.0,58.5776,58.7009,58.5023,58.5023,22500.0
2015-03-30 09:55:00,85.44,85.88,85.44,85.71,47100.0,58.5023,58.8036,58.5023,58.6872,47100.0
2015-03-30 10:00:00,85.75,85.9,85.63,85.83,95800.0,58.7146,58.8173,58.6324,58.7694,95800.0
2015-03-30 10:05:00,85.81,85.91,85.66,85.85,52100.0,58.7557,58.8241,58.653,58.783,52100.0
2015-03-30 10:10:00,85.85,86.07,85.73,85.86,153600.0,58.783,58.9337,58.7009,58.7899,153600.0
2015-03-30 10:15:00,85.86,85.98,85.77,85.82,78600.0,58.7899,58.8721,58.7283,58.7625,78600.0
2015-03-30 10:20:00,85.85,85.9,85.64,85.76,42800.0,58.783,58.8173,58.6393,58.7214,42800.0
2015-03-30 10:25:00,85.76,85.78,85.56,85.72,37500.0,58.7214,58.7351,58.5845,58.694,37500.0
2015-03-30 10:30:00,85.73,85.73,85.55,85.6,34400.0,58.7009,58.7009,58.5776,58.6119,34400.0
2015-03-30 10:35:00,85.6,85.63,85.48,85.51,27400.0,58.6119,58.6324,58.5297,58.5502,27400.0
2015-03-30 10:40:00,85.52,85.99,85.43,85.72,82200.0,58.5571,58.8789,58.4955,58.694,82200.0
2015-03-30 10:45:00,85.72,85.78,85.61,85.65,37000.0,58.694,58.7351,58.6187,58.6461,37000.0
2015-03-30 10:50:00,85.66,85.89,85.64,85.87,58800.0,58.653,58.8104,58.6393,58.7967,58800.0
2015-03-30 10:55:00,85.84,85.9,85.7,85.77,60200.0,58.7762,58.8173,58.6803,58.7283,60200.0
2015-03-30 11:00:00,85.79,85.87,85.72,85.78,37900.0,58.742,58.7967,58.694,58.7351,37900.0
2015-03-30 11:05:00,85.76,85.83,85.66,85.77,130400.0,58.7214,58.7694,58.653,58.7283,130400.0
2015-03-30 11:10:00,85.77,85.86,85.72,85.85,79000.0,58.7283,58.7899,58.694,58.783,79000.0
2015-03-30 11:15:00,85.86,85.86,85.69,85.76,28300.0,58.7899,58.7899,58.6735,58.7214,28300.0
2015-03-30 11:20:00,85.75,85.79,85.63,85.66,43700.0,58.7146,58.742,58.6324,58.653,43700.0
2015-03-30 11:25:00,85.67,85.9,85.67,85.75,56700.0,58.6598,58.8173,58.6598,58.7146,56700.0
2015-03-30 11:30:00,85.75,85.86,85.71,85.79,69500.0,58.7146,58.7899,58.6872,58.742,69500.0
2015-03-30 11:35:00,85.8,85.95,85.76,85.95,42000.0,58.7488,58.8515,58.7214,58.8515,42000.0
2015-03-30 11:40:00,85.95,85.97,85.77,85.88,70800.0,58.8515,58.8652,58.7283,58.8036,70800.0
2015-03-30 11:45:00,85.86,85.91,85.79,85.85,54100.0,58.7899,58.8241,58.742,58.783,54100.0
2015-03-30 11:50:00,85.85,85.87,85.71,85.78,37700.0,58.783,58.7967,58.6872,58.7351,37700.0
2015-03-30 11:55:00,85.77,85.84,85.71,85.79,32500.0,58.7283,58.7762,58.6872,58.742,32500.0
2015-03-30 12:00:00,85.8,85.85,85.69,85.78,56600.0,58.7488,58.783,58.6735,58.7351,56600.0
2015-03-30 12:05:00,85.8,85.89,85.75,85.75,41000.0,58.7488,58.8104,58.7146,58.7146,41000.0
2015-03-30 12:10:00,85.75,85.91,85.71,85.87,46600.0,58.7146,58.8241,58.6872,58.7967,46600.0
2015-03-30 12:15:00,85.87,85.91,85.76,85.88,48200.0,58.7967,58.8241,58.7214,58.8036,48200.0
2015-03-30 12:20:00,85.89,85.9,85.69,85.74,98100.0,58.8104,58.8173,58.6735,58.7077,98100.0
2015-03-30 12:25:00,85.75,85.79,85.71,85.79,25600.0,58.7146,58.742,58.6872,58.742,25600.0
2015-03-30 12:30:00,85.8,85.9,85.77,85.84,24100.0,58.7488,58.8173,58.7283,58.7762,24100.0
2015-03-30 12:35:00,85.86,85.86,85.7,85.8,71100.0,58.7899,58.7899,58.6803,58.7488,71100.0
2015-03-30 12:40:00,85.8,85.85,85.68,85.73,53700.0,58.7488,58.783,58.6666,58.7009,53700.0
2015-03-30 12:45:00,85.74,85.81,85.74,85.78,19500.0,58.7077,58.7557,58.7077,58.7351,19500.0
2015-03-30 12:50:00,85.78,85.82,85.7,85.79,53000.0,58.7351,58.7625,58.6803,58.742,53000.0
2015-03-30 12:55:00,85.8,85.8,85.65,85.7,37600.0,58.7488,58.7488,58.6461,58.6803,37600.0
2015-03-30 13:00:00,85.7,85.84,85.67,85.84,27600.0,58.6803,58.7762,58.6598,58.7762,27600.0
2015-03-30 13:05:00,85.84,85.87,85.71,85.76,43800.0,58.7762,58.7967,58.6872,58.7214,43800.0
2015-03-30 13:10:00,85.76,85.8,85.7,85.75,64900.0,58.7214,58.7488,58.6803,58.7146,64900.0
2015-03-30 13:15:00,85.75,85.78,85.66,85.76,31100.0,58.7146,58.7351,58.653,58.7214,31100.0
2015-03-30 13:20:00,85.8,85.85,85.75,85.85,26000.0,58.7488,58.783,58.7146,58.783,26000.0
2015-03-30 13:25:00,85.86,85.86,85.7,85.73,96200.0,58.7899,58.7899,58.6803,58.7009,96200.0
2015-03-30 13:30:00,85.78,85.84,85.73,85.83,31500.0,58.7351,58.7762,58.7009,58.7694,31500.0
2015-03-30 13:35:00,85.82,85.86,85.69,85.74,80700.0,58.7625,58.7899,58.6735,58.7077,80700.0
2015-03-30 13:40:00,85.74,85.77,85.7,85.72,15700.0,58.7077,58.7283,58.6803,58.694,15700.0
2015-03-30 13:45:00,85.74,85.79,85.71,85.77,15500.0,58.7077,58.742,58.6872,58.7283,15500.0
2015-03-30 13:50:00,85.78,85.79,85.69,85.74,17500.0,58.7351,58.742,58.6735,58.7077,17500.0
2015-03-30 13:55:00,85.74,85.78,85.66,85.73,25700.0,58.7077,58.7351,58.653,58.7009,25700.0
2015-03-30 14:00:00,85.73,85.85,85.73,85.83,20500.0,58.7009,58.783,58.7009,58.7694,20500.0
2015-03-30 14:05:00,85.84,85.9,85.77,85.87,30100.0,58.7762,58.8173,58.7283,58.7967,30100.0
2015-03-30 14:10:00,85.86,85.99,85.79,85.97,28400.0,58.7899,58.8789,58.742,58.8652,28400.0
2015-03-30 14:15:00,85.96,86.11,85.96,86.05,17700.0,58.8584,58.9611,58.8584,58.92,17700.0
2015-03-30 14:20:00,86.04,86.16,86.03,86.16,24000.0,58.9131,58.9953,58.9063,58.9953,24000.0
2015-03-30 14:25:00,86.15,86.16,86.1,86.14,16000.0,58.9885,58.9953,58.9542,58.9816,16000.0
2015-03-30 14:30:00,86.16,86.22,86.15,86.21,20000.0,58.9953,59.0364,58.9885,59.0295,20000.0
2015-03-30 14:35:00,86.2,86.21,85.9,85.97,76000.0,59.0227,59.0295,58.8173,58.8652,76000.0
2015-03-30 14:40:00,85.99,86.01,85.91,85.98,13300.0,58.8789,58.8926,58.8241,58.8721,13300.0
2015-03-30 14:45:00,85.99,86.06,85.98,86.0,24000.0,58.8789,58.9268,58.8721,58.8858,24000.0
2015-03-30 14:50:00,86.03,86.05,85.94,85.94,17600.0,58.9063,58.92,58.8447,58.8447,17600.0
2015-03-30 14:55:00,85.94,86.0,85.89,85.92,28800.0,58.8447,58.8858,58.8104,58.831,28800.0
2015-03-30 15:00:00,85.92,86.04,85.92,86.01,35500.0,58.831,58.9131,58.831,58.8926,35500.0
2015-03-30 15:05:00,86.01,86.1,86.0,86.03,45900.0,58.8926,58.9542,58.8858,58.9063,45900.0
2015-03-30 15:10:00,86.04,86.06,85.95,85.98,26500.0,58.9131,58.9268,58.8515,58.8721,26500.0
2015-03-30 15:15:00,85.99,86.07,85.97,86.06,27300.0,58.8789,58.9337,58.8652,58.9268,27300.0
2015-03-30 15:20:00,86.07,86.07,85.93,85.95,40100.0,58.9337,58.9337,58.8378,58.8515,40100.0
2015-03-30 15:25:00,85.96,86.03,85.94,86.02,25200.0,58.8584,58.9063,58.8447,58.8995,25200.0
2015-03-30 15:30:00,86.02,86.04,85.91,86.03,32200.0,58.8995,58.9131,58.8241,58.9063,32200.0
2015-03-30 15:35:00,86.02,86.05,85.97,86.01,47400.0,58.8995,58.92,58.8652,58.8926,47400.0
2015-03-30 15:40:00,86.0,86.04,85.97,86.02,80200.0,58.8858,58.9131,58.8652,58.8995,80200.0
2015-03-30 15:45:00,86.03,86.03,85.95,85.97,40400.0,58.9063,58.9063,58.8515,58.8652,40400.0
2015-03-30 15:50:00,85.98,86.02,85.96,85.98,46800.0,58.8721,58.8995,58.8584,58.8721,46800.0
2015-03-30 15:55:00,85.99,86.03,85.94,85.99,123800.0,58.8789,58.9063,58.8447,58.8789,123800.0
2015-03-31 09:30:00,85.69,85.7,85.2,85.55,63800.0,58.6735,58.6803,58.338,58.5776,63800.0
2015-03-31 09:35:00,85.51,85.98,85.48,85.98,16500.0,58.5502,58.8721,58.5297,58.8721,16500.0
2015-03-31 09:40:00,85.95,85.95,85.78,85.91,27400.0,58.8515,58.8515,58.7351,58.8241,27400.0
2015-03-31 09:45:00,85.85,86.06,85.78,85.8,42500.0,58.783,58.9268,58.7351,58.7488,42500.0
2015-03-31 09:50:00,85.74,85.89,85.68,85.79,26400.0,58.7077,58.8104,58.6666,58.742,26400.0
2015-03-31 09:55:00,85.8,85.83,85.7,85.7,10600.0,58.7488,58.7694,58.6803,58.6803,10600.0
2015-03-31 10:00:00,85.66,85.75,85.56,85.65,24300.0,58.653,58.7146,58.5845,58.6461,24300.0
2015-03-31 10:05:00,85.65,85.75,85.65,85.72,22800.0,58.6461,58.7146,58.6461,58.694,22800.0
2015-03-31 10:10:00,85.75,85.75,85.62,85.65,17200.0,58.7146,58.7146,58.6256,58.6461,17200.0
2015-03-31 10:15:00,85.65,85.7,85.58,85.61,69100.0,58.6461,58.6803,58.5982,58.6187,69100.0
2015-03-31 10:20:00,85.61,85.71,85.6,85.65,67900.0,58.6187,58.6872,58.6119,58.6461,67900.0
2015-03-31 10:25:00,85.65,85.72,85.52,85.53,49900.0,58.6461,58.694,58.5571,58.5639,49900.0
2015-03-31 10:30:00,85.54,85.62,85.52,85.61,17700.0,58.5708,58.6256,58.5571,58.6187,17700.0
2015-03-31 10:35:00,85.59,85.59,85.5,85.51,21900.0,58.605,58.605,58.5434,58.5502,21900.0
2015-03-31 10:40:00,85.51,85.57,85.5,85.52,19800.0,58.5502,58.5913,58.5434,58.5571,19800.0
2015-03-31 10:45:00,85.53,85.6,85.42,85.5,30200.0,58.5639,58.6119,58.4886,58.5434,30200.0
2015-03-31 10:50:00,85.51,85.55,85.47,85.48,16000.0,58.5502,58.5776,58.5229,58.5297,16000.0
2015-03-31 10:55:00,85.48,85.52,85.43,85.47,13200.0,58.5297,58.5571,58.4955,58.5229,13200.0
2015-03-31 11:00:00,85.49,85.59,85.48,85.51,38300.0,58.5366,58.605,58.5297,58.5502,38300.0
2015-03-31 11:05:00,85.52,85.53,85.48,85.5,43100.0,58.5571,58.5639,58.5297,58.5434,43100.0
2015-03-31 11:10:00,85.53,85.58,85.48,85.51,51500.0,58.5639,58.5982,58.5297,58.5502,51500.0
2015-03-31 11:15:00,85.51,85.55,85.48,85.51,34200.0,58.5502,58.5776,58.5297,58.5502,34200.0
2015-03-31 11:20:00,85.5,85.53,85.42,85.47,20200.0,58.5434,58.5639,58.4886,58.5229,20200.0
2015-03-31 11:25:00,85.47,85.51,85.45,85.47,17800.0,58.5229,58.5502,58.5092,58.5229,17800.0
2015-03-31 11:30:00,85.46,85.46,85.36,85.36,22300.0,58.516,58.516,58.4475,58.4475,22300.0
2015-03-31 11:35:00,85.37,85.41,85.33,85.4,21100.0,58.4544,58.4818,58.427,58.4749,21100.0
2015-03-31 11:40:00,85.4,85.5,85.39,85.44,27600.0,58.4749,58.5434,58.4681,58.5023,27600.0
2015-03-31 11:45:00,85.44,85.47,85.3,85.33,31600.0,58.5023,58.5229,58.4065,58.427,31600.0
2015-03-31 11:50:00,85.34,85.36,85.11,85.17,34100.0,58.4338,58.4475,58.2764,58.3174,34100.0
2015-03-31 11:55:00,85.17,85.21,85.12,85.12,19300.0,58.3174,58.3448,58.2832,58.2832,19300.0
2015-03-31 12:00:00,85.13,85.21,85.03,85.09,22000.0,58.2901,58.3448,58.2216,58.2627,22000.0
2015-03-31 12:05:00,85.09,85.15,85.03,85.03,34200.0,58.2627,58.3037,58.2216,58.2216,34200.0
2015-03-31 12:10:00,85.02,85.11,85.01,85.1,17700.0,58.2147,58.2764,58.2079,58.2695,17700.0
2015-03-31 12:15:00,85.12,85.12,85.05,85.09,25100.0,58.2832,58.2832,58.2353,58.2627,25100.0
2015-03-31 12:20:00,85.1,85.21,85.1,85.21,16100.0,58.2695,58.3448,58.2695,58.3448,16100.0
2015-03-31 12:25:00,85.2,85.21,85.18,85.2,14300.0,58.338,58.3448,58.3243,58.338,14300.0
2015-03-31 12:30:00,85.2,85.22,85.17,85.21,13600.0,58.338,58.3517,58.3174,58.3448,13600.0
2015-03-31 12:35:00,85.23,85.27,85.23,85.27,14800.0,58.3585,58.3859,58.3585,58.3859,14800.0
2015-03-31 12:40:00,85.27,85.4,85.23,85.39,11600.0,58.3859,58.4749,58.3585,58.4681,11600.0
2015-03-31 12:45:00,85.4,85.4,85.32,85.34,18100.0,58.4749,58.4749,58.4201,58.4338,18100.0
2015-03-31 12:50:00,85.35,85.41,85.34,85.35,16500.0,58.4407,58.4818,58.4338,58.4407,16500.0
2015-03-31 12:55:00,85.33,85.36,85.33,85.36,7600.0,58.427,58.4475,58.427,58.4475,7600.0
2015-03-31 13:00:00,85.36,85.4,85.33,85.36,11800.0,58.4475,58.4749,58.427,58.4475,11800.0
2015-03-31 13:05:00,85.37,85.41,85.36,85.36,13300.0,58.4544,58.4818,58.4475,58.4475,13300.0
2015-03-31 13:10:00,85.36,85.39,85.35,85.39,13400.0,58.4475,58.4681,58.4407,58.4681,13400.0
2015-03-31 13:15:00,85.39,85.47,85.38,85.43,27400.0,58.4681,58.5229,58.4612,58.4955,27400.0
2015-03-31 13:20:00,85.45,85.46,85.39,85.41,13600.0,58.5092,58.516,58.4681,58.4818,13600.0
2015-03-31 13:25:00,85.4,85.44,85.39,85.42,27300.0,58.4749,58.5023,58.4681,58.4886,27300.0
2015-03-31 13:30:00,85.43,85.44,85.37,85.38,26400.0,58.4955,58.5023,58.4544,58.4612,26400.0
2015-03-31 13:35:00,85.39,85.39,85.33,85.35,26000.0,58.4681,58.4681,58.427,58.4407,26000.0
2015-03-31 13:40:00,85.35,85.38,85.34,85.38,23600.0,58.4407,58.4612,58.4338,58.4612,23600.0
2015-03-31 13:45:00,85.38,85.39,85.19,85.2,25300.0,58.4612,58.4681,58.3311,58.338,25300.0
2015-03-31 13:50:00,85.21,85.27,85.2,85.22,16100.0,58.3448,58.3859,58.338,58.3517,16100.0
2015-03-31 13:55:00,85.23,85.26,85.17,85.26,14800.0,58.3585,58.3791,58.3174,58.3791,14800.0
2015-03-31 14:00:00,85.26,85.36,85.26,85.36,32900.0,58.3791,58.4475,58.3791,58.4475,32900.0
2015-03-31 14:05:00,85.36,85.4,85.31,85.32,15000.0,58.4475,58.4749,58.4133,58.4201,15000.0
2015-03-31 14:10:00,85.32,85.41,85.31,85.39,13500.0,58.4201,58.4818,58.4133,58.4681,13500.0
2015-03-31 14:15:00,85.39,85.4,85.37,85.4,20200.0,58.4681,58.4749,58.4544,58.4749,20200.0
2015-03-31 14:20:00,85.4,85.41,85.34,85.4,21800.0,58.4749,58.4818,58.4338,58.4749,21800.0
2015-03-31 14:25:00,85.4,85.4,85.35,85.36,16000.0,58.4749,58.4749,58.4407,58.4475,16000.0
2015-03-31 14:30:00,85.36,85.36,85.31,85.32,49300.0,58.4475,58.4475,58.4133,58.4201,49300.0
2015-03-31 14:35:00,85.33,85.37,85.32,85.35,16200.0,58.427,58.4544,58.4201,58.4407,16200.0
2015-03-31 14:40:00,85.36,85.37,85.33,85.33,16700.0,58.4475,58.4544,58.427,58.427,16700.0
2015-03-31 14:45:00,85.33,85.4,85.32,85.4,17600.0,58.427,58.4749,58.4201,58.4749,17600.0
2015-03-31 14:50:00,85.4,85.41,85.33,85.33,27800.0,58.4749,58.4818,58.427,58.427,27800.0
2015-03-31 14:55:00,85.32,85.43,85.32,85.43,33700.0,58.4201,58.4955,58.4201,58.4955,33700.0
2015-03-31 15:00:00,85.43,85.44,85.21,85.24,37700.0,58.4955,58.5023,58.3448,58.3654,37700.0
2015-03-31 15:05:00,85.24,85.25,85.1,85.14,32500.0,58.3654,58.3722,58.2695,58.2969,32500.0
2015-03-31 15:10:00,85.14,85.18,85.04,85.06,32700.0,58.2969,58.3243,58.2284,58.2421,32700.0
2015-03-31 15:15:00,85.06,85.06,84.88,84.91,41300.0,58.2421,58.2421,58.1189,58.1394,41300.0
2015-03-31 15:20:00,84.91,85.01,84.81,84.86,44100.0,58.1394,58.2079,58.0709,58.1052,44100.0
2015-03-31 15:25:00,84.86,84.88,84.83,84.83,34100.0,58.1052,58.1189,58.0846,58.0846,34100.0
2015-03-31 15:30:00,84.82,84.82,84.69,84.81,53500.0,58.0778,58.0778,57.9888,58.0709,53500.0
2015-03-31 15:35:00,84.81,84.93,84.8,84.92,41300.0,58.0709,58.1531,58.0641,58.1463,41300.0
2015-03-31 15:40:00,84.92,84.93,84.81,84.83,45600.0,58.1463,58.1531,58.0709,58.0846,45600.0
2015-03-31 15:45:00,84.83,85.01,84.8,85.0,60300.0,58.0846,58.2079,58.0641,58.201,60300.0
2015-03-31 15:50:00,84.99,85.0,84.7,84.7,169700.0,58.1942,58.201,57.9956,57.9956,169700.0
2015-03-31 15:55:00,84.7,84.86,84.67,84.69,255100.0,57.9956,58.1052,57.9751,57.9888,255100.0
2015-04-01 09:30:00,84.72,84.9,84.29,84.65,127100.0,58.0093,58.1326,57.7149,57.9614,127100.0
2015-04-01 09:35:00,84.66,84.66,84.28,84.36,74300.0,57.9682,57.9682,57.708,57.7628,74300.0
2015-04-01 09:40:00,84.36,84.48,84.19,84.31,119300.0,57.7628,57.845,57.6464,57.7286,119300.0
2015-04-01 09:45:00,84.3,84.38,84.0,84.02,147000.0,57.7217,57.7765,57.5163,57.53,147000.0
2015-04-01 09:50:00,84.02,84.13,83.88,84.06,108700.0,57.53,57.6053,57.4342,57.5574,108700.0
2015-04-01 09:55:00,84.06,84.23,83.97,84.22,97500.0,57.5574,57.6738,57.4958,57.667,97500.0
2015-04-01 10:00:00,84.21,84.4,84.11,84.39,79700.0,57.6601,57.7902,57.5916,57.7834,79700.0
2015-04-01 10:05:00,84.39,84.46,83.97,83.97,223000.0,57.7834,57.8313,57.4958,57.4958,223000.0
2015-04-01 10:10:00,83.97,84.17,83.94,84.03,42600.0,57.4958,57.6327,57.4752,57.5369,42600.0
2015-04-01 10:15:00,84.03,84.12,83.97,84.05,129200.0,57.5369,57.5985,57.4958,57.5506,129200.0
2015-04-01 10:20:00,84.05,84.14,83.72,83.73,49800.0,57.5506,57.6122,57.3246,57.3314,49800.0
2015-04-01 10:25:00,83.74,83.88,83.73,83.78,56600.0,57.3383,57.4342,57.3314,57.3657,56600.0
2015-04-01 10:30:00,83.78,83.86,83.67,83.8,61500.0,57.3657,57.4205,57.2904,57.3794,61500.0
2015-04-01 10:35:00,83.8,83.81,83.66,83.79,66300.0,57.3794,57.3862,57.2835,57.3725,66300.0
2015-04-01 10:40:00,83.8,83.99,83.77,83.96,45800.0,57.3794,57.5095,57.3588,57.4889,45800.0
2015-04-01 10:45:00,83.97,84.08,83.92,84.02,23400.0,57.4958,57.5711,57.4615,57.53,23400.0
2015-04-01 10:50:00,84.05,84.28,84.05,84.12,23500.0,57.5506,57.708,57.5506,57.5985,23500.0
2015-04-01 10:55:00,84.14,84.15,84.05,84.1,16600.0,57.6122,57.619,57.5506,57.5848,16600.0
2015-04-01 11:00:00,84.09,84.17,84.01,84.05,14600.0,57.5779,57.6327,57.5232,57.5506,14600.0
2015-04-01 11:05:00,84.05,84.15,83.99,84.15,17800.0,57.5506,57.619,57.5095,57.619,17800.0
2015-04-01 11:10:00,84.15,84.19,84.05,84.13,26700.0,57.619,57.6464,57.5506,57.6053,26700.0
2015-04-01 11:15:00,84.15,84.17,84.03,84.05,34500.0,57.619,57.6327,57.5369,57.5506,34500.0
2015-04-01 11:20:00,84.05,84.07,83.97,84.0,30900.0,57.5506,57.5643,57.4958,57.5163,30900.0
2015-04-01 11:25:00,84.0,84.01,83.92,83.99,29600.0,57.5163,57.5232,57.4615,57.5095,29600.0
2015-04-01 11:30:00,83.98,84.03,83.89,83.96,92700.0,57.5026,57.5369,57.441,57.4889,92700.0
2015-04-01 11:35:00,83.95,84.06,83.95,84.06,64500.0,57.4821,57.5574,57.4821,57.5574,64500.0
2015-04-01 11:40:00,84.06,84.08,83.9,83.99,68200.0,57.5574,57.5711,57.4478,57.5095,68200.0
2015-04-01 11:45:00,83.99,84.07,83.95,83.99,44900.0,57.5095,57.5643,57.4821,57.5095,44900.0
2015-04-01 11:50:00,83.97,84.05,83.97,84.03,37000.0,57.4958,57.5506,57.4958,57.5369,37000.0
2015-04-01 11:55:00,84.01,84.06,83.93,83.97,60700.0,57.5232,57.5574,57.4684,57.4958,60700.0
2015-04-01 12:00:00,83.99,84.03,83.91,83.99,44400.0,57.5095,57.5369,57.4547,57.5095,44400.0
2015-04-01 12:05:00,83.98,83.99,83.9,83.95,36000.0,57.5026,57.5095,57.4478,57.4821,36000.0
2015-04-01 12:10:00,83.96,84.02,83.88,83.91,44700.0,57.4889,57.53,57.4342,57.4547,44700.0
2015-04-01 12:15:00,83.9,83.99,83.87,83.93,37100.0,57.4478,57.5095,57.4273,57.4684,37100.0
2015-04-01 12:20:00,83.93,83.96,83.89,83.92,29000.0,57.4684,57.4889,57.441,57.4615,29000.0
2015-04-01 12:25:00,83.92,84.0,83.92,83.94,28900.0,57.4615,57.5163,57.4615,57.4752,28900.0
2015-04-01 12:30:00,83.94,84.03,83.88,84.01,32700.0,57.4752,57.5369,57.4342,57.5232,32700.0
2015-04-01 12:35:00,83.99,84.06,83.97,84.05,37900.0,57.5095,57.5574,57.4958,57.5506,37900.0
2015-04-01 12:40:00,84.05,84.06,83.98,84.0,15700.0,57.5506,57.5574,57.5026,57.5163,15700.0
2015-04-01 12:45:00,84.0,84.05,83.94,84.01,81800.0,57.5163,57.5506,57.4752,57.5232,81800.0
2015-04-01 12:50:00,84.0,84.06,83.93,84.04,21700.0,57.5163,57.5574,57.4684,57.5437,21700.0
2015-04-01 12:55:00,84.04,84.05,83.97,84.0,16600.0,57.5437,57.5506,57.4958,57.5163,16600.0
2015-04-01 13:00:00,84.0,84.01,83.93,83.94,20200.0,57.5163,57.5232,57.4684,57.4752,20200.0
2015-04-01 13:05:00,83.94,84.05,83.94,84.03,21700.0,57.4752,57.5506,57.4752,57.5369,21700.0
2015-04-01 13:10:00,84.02,84.06,83.99,84.04,14400.0,57.53,57.5574,57.5095,57.5437,14400.0
2015-04-01 13:15:00,84.05,84.11,83.98,83.98,28900.0,57.5506,57.5916,57.5026,57.5026,28900.0
2015-04-01 13:20:00,84.0,84.03,83.98,83.99,20700.0,57.5163,57.5369,57.5026,57.5095,20700.0
2015-04-01 13:25:00,83.99,84.09,83.99,84.09,21400.0,57.5095,57.5779,57.5095,57.5779,21400.0
2015-04-01 13:30:00,84.09,84.18,84.05,84.15,23400.0,57.5779,57.6396,57.5506,57.619,23400.0
2015-04-01 13:35:00,84.15,84.17,84.05,84.1,18700.0,57.619,57.6327,57.5506,57.5848,18700.0
2015-04-01 13:40:00,84.1,84.22,84.1,84.22,23900.0,57.5848,57.667,57.5848,57.667,23900.0
2015-04-01 13:45:00,84.2,84.25,84.18,84.2,50400.0,57.6533,57.6875,57.6396,57.6533,50400.0
2015-04-01 13:50:00,84.21,84.23,84.19,84.2,23500.0,57.6601,57.6738,57.6464,57.6533,23500.0
2015-04-01 13:55:00,84.22,84.27,84.13,84.13,30100.0,57.667,57.7012,57.6053,57.6053,30100.0
2015-04-01 14:00:00,84.13,84.15,84.09,84.1,409100.0,57.6053,57.619,57.5779,57.5848,409100.0
2015-04-01 14:05:00,84.09,84.14,84.07,84.13,21900.0,57.5779,57.6122,57.5643,57.6053,21900.0
2015-04-01 14:10:00,84.14,84.2,84.06,84.06,34800.0,57.6122,57.6533,57.5574,57.5574,34800.0
2015-04-01 14:15:00,84.06,84.07,83.92,83.95,32300.0,57.5574,57.5643,57.4615,57.4821,32300.0
2015-04-01 14:20:00,83.96,84.11,83.95,84.11,18300.0,57.4889,57.5916,57.4821,57.5916,18300.0
2015-04-01 14:25:00,84.11,84.13,83.99,84.01,25000.0,57.5916,57.6053,57.5095,57.5232,25000.0
2015-04-01 14:30:00,83.99,84.04,83.93,84.02,33600.0,57.5095,57.5437,57.4684,57.53,33600.0
2015-04-01 14:35:00,84.03,84.03,83.96,84.0,33700.0,57.5369,57.5369,57.4889,57.5163,33700.0
2015-04-01 14:40:00,84.0,84.03,83.97,84.01,33400.0,57.5163,57.5369,57.4958,57.5232,33400.0
2015-04-01 14:45:00,84.01,84.1,83.97,84.09,33700.0,57.5232,57.5848,57.4958,57.5779,33700.0
2015-04-01 14:50:00,84.09,84.12,84.07,84.11,26300.0,57.5779,57.5985,57.5643,57.5916,26300.0
2015-04-01 14:55:00,84.1,84.13,84.09,84.13,16300.0,57.5848,57.6053,57.5779,57.6053,16300.0
2015-04-01 15:00:00,84.12,84.17,84.09,84.17,50200.0,57.5985,57.6327,57.5779,57.6327,50200.0
2015-04-01 15:05:00,84.18,84.2,84.04,84.06,46500.0,57.6396,57.6533,57.5437,57.5574,46500.0
2015-04-01 15:10:00,84.07,84.15,84.03,84.13,49400.0,57.5643,57.619,57.5369,57.6053,49400.0
2015-04-01 15:15:00,84.13,84.18,84.11,84.13,53800.0,57.6053,57.6396,57.5916,57.6053,53800.0
2015-04-01 15:20:00,84.13,84.18,84.12,84.14,32100.0,57.6053,57.6396,57.5985,57.6122,32100.0
2015-04-01 15:25:00,84.14,84.16,84.07,84.11,26800.0,57.6122,57.6259,57.5643,57.5916,26800.0
2015-04-01 15:30:00,84.11,84.13,84.05,84.09,49500.0,57.5916,57.6053,57.5506,57.5779,49500.0
2015-04-01 15:35:00,84.1,84.16,84.08,84.1,56400.0,57.5848,57.6259,57.5711,57.5848,56400.0
2015-04-01 15:40:00,84.1,84.12,83.98,84.03,60700.0,57.5848,57.5985,57.5026,57.5369,60700.0
2015-04-01 15:45:00,84.01,84.13,83.99,84.09,64600.0,57.5232,57.6053,57.5095,57.5779,64600.0
2015-04-01 15:50:00,84.09,84.2,84.08,84.13,101700.0,57.5779,57.6533,57.5711,57.6053,101700.0
2015-04-01 15:55:00,84.14,84.31,84.13,84.25,153300.0,57.6122,57.7286,57.6053,57.6875,153300.0
2015-04-02 09:30:00,84.41,84.76,84.12,84.69,80500.0,57.7971,58.0367,57.5985,57.9888,80500.0
2015-04-02 09:35:00,84.67,84.84,84.5,84.63,18200.0,57.9751,58.0915,57.8587,57.9477,18200.0
2015-04-02 09:40:00,84.68,84.83,84.53,84.81,25100.0,57.9819,58.0846,57.8792,58.0709,25100.0
2015-04-02 09:45:00,84.83,85.24,84.78,85.21,33400.0,58.0846,58.3654,58.0504,58.3448,33400.0
2015-04-02 09:50:00,85.25,85.41,85.21,85.41,34600.0,58.3722,58.4818,58.3448,58.4818,34600.0
2015-04-02 09:55:00,85.41,85.5,85.4,85.5,39600.0,58.4818,58.5434,58.4749,58.5434,39600.0
2015-04-02 10:00:00,85.49,85.75,85.45,85.5,188200.0,58.5366,58.7146,58.5092,58.5434,188200.0
2015-04-02 10:05:00,85.47,85.52,85.29,85.38,20100.0,58.5229,58.5571,58.3996,58.4612,20100.0
2015-04-02 10:10:00,85.37,85.37,85.13,85.19,22800.0,58.4544,58.4544,58.2901,58.3311,22800.0
2015-04-02 10:15:00,85.21,85.44,85.2,85.41,12000.0,58.3448,58.5023,58.338,58.4818,12000.0
2015-04-02 10:20:00,85.45,85.5,85.41,85.46,21600.0,58.5092,58.5434,58.4818,58.516,21600.0
2015-04-02 10:25:00,85.47,85.47,85.33,85.38,15200.0,58.5229,58.5229,58.427,58.4612,15200.0
2015-04-02 10:30:00,85.39,85.39,85.28,85.34,11200.0,58.4681,58.4681,58.3928,58.4338,11200.0
2015-04-02 10:35:00,85.36,85.37,85.27,85.35,18700.0,58.4475,58.4544,58.3859,58.4407,18700.0
2015-04-02 10:40:00,85.35,85.35,85.16,85.17,12600.0,58.4407,58.4407,58.3106,58.3174,12600.0
2015-04-02 10:45:00,85.19,85.28,85.15,85.27,23800.0,58.3311,58.3928,58.3037,58.3859,23800.0
2015-04-02 10:50:00,85.22,85.28,85.21,85.25,18900.0,58.3517,58.3928,58.3448,58.3722,18900.0
2015-04-02 10:55:00,85.24,85.25,85.11,85.12,26100.0,58.3654,58.3722,58.2764,58.2832,26100.0
2015-04-02 11:00:00,85.12,85.26,85.1,85.26,12300.0,58.2832,58.3791,58.2695,58.3791,12300.0
2015-04-02 11:05:00,85.24,85.25,85.19,85.22,11600.0,58.3654,58.3722,58.3311,58.3517,11600.0
2015-04-02 11:10:00,85.21,85.29,85.19,85.25,18500.0,58.3448,58.3996,58.3311,58.3722,18500.0
2015-04-02 11:15:00,85.25,85.27,85.18,85.18,12400.0,58.3722,58.3859,58.3243,58.3243,12400.0
2015-04-02 11:20:00,85.18,85.29,85.18,85.26,10800.0,58.3243,58.3996,58.3243,58.3791,10800.0
2015-04-02 11:25:00,85.26,85.36,85.25,85.35,20500.0,58.3791,58.4475,58.3722,58.4407,20500.0
2015-04-02 11:30:00,85.34,85.35,85.31,85.35,13900.0,58.4338,58.4407,58.4133,58.4407,13900.0
2015-04-02 11:35:00,85.35,85.35,85.24,85.25,16500.0,58.4407,58.4407,58.3654,58.3722,16500.0
2015-04-02 11:40:00,85.23,85.28,85.21,85.23,161400.0,58.3585,58.3928,58.3448,58.3585,161400.0
2015-04-02 11:45:00,85.21,85.21,85.15,85.19,8300.0,58.3448,58.3448,58.3037,58.3311,8300.0
2015-04-02 11:50:00,85.18,85.28,85.17,85.18,15000.0,58.3243,58.3928,58.3174,58.3243,15000.0
2015-04-02 11:55:00,85.17,85.26,85.16,85.22,8900.0,58.3174,58.3791,58.3106,58.3517,8900.0
2015-04-02 12:00:00,85.21,85.21,85.08,85.08,16700.0,58.3448,58.3448,58.2558,58.2558,16700.0
2015-04-02 12:05:00,85.06,85.07,84.95,85.04,7300.0,58.2421,58.249,58.1668,58.2284,7300.0
2015-04-02 12:10:00,85.06,85.1,85.02,85.03,10500.0,58.2421,58.2695,58.2147,58.2216,10500.0
2015-04-02 12:15:00,85.0,85.17,84.99,85.11,7400.0,58.201,58.3174,58.1942,58.2764,7400.0
2015-04-02 12:20:00,85.1,85.13,85.08,85.11,6400.0,58.2695,58.2901,58.2558,58.2764,6400.0
2015-04-02 12:25:00,85.09,85.16,85.09,85.14,7100.0,58.2627,58.3106,58.2627,58.2969,7100.0
2015-04-02 12:30:00,85.15,85.18,85.08,85.1,8100.0,58.3037,58.3243,58.2558,58.2695,8100.0
2015-04-02 12:35:00,85.09,85.19,85.08,85.18,9400.0,58.2627,58.3311,58.2558,58.3243,9400.0
2015-04-02 12:40:00,85.17,85.25,85.17,85.25,13200.0,58.3174,58.3722,58.3174,58.3722,13200.0
2015-04-02 12:45:00,85.26,85.26,85.06,85.06,14500.0,58.3791,58.3791,58.2421,58.2421,14500.0
2015-04-02 12:50:00,85.08,85.12,85.01,85.09,10700.0,58.2558,58.2832,58.2079,58.2627,10700.0
2015-04-02 12:55:00,85.09,85.13,85.07,85.13,9800.0,58.2627,58.2901,58.249,58.2901,9800.0
2015-04-02 13:00:00,85.14,85.15,85.1,85.1,5800.0,58.2969,58.3037,58.2695,58.2695,5800.0
2015-04-02 13:05:00,85.1,85.13,85.07,85.13,6400.0,58.2695,58.2901,58.249,58.2901,6400.0
2015-04-02 13:10:00,85.12,85.32,85.1,85.32,18800.0,58.2832,58.4201,58.2695,58.4201,18800.0
2015-04-02 13:15:00,85.29,85.38,85.28,85.34,24200.0,58.3996,58.4612,58.3928,58.4338,24200.0
2015-04-02 13:20:00,85.36,85.37,85.27,85.27,13700.0,58.4475,58.4544,58.3859,58.3859,13700.0
2015-04-02 13:25:00,85.28,85.4,85.26,85.36,17600.0,58.3928,58.4749,58.3791,58.4475,17600.0
2015-04-02 13:30:00,85.36,85.44,85.28,85.33,26100.0,58.4475,58.5023,58.3928,58.427,26100.0
2015-04-02 13:35:00,85.33,85.35,85.29,85.33,11200.0,58.427,58.4407,58.3996,58.427,11200.0
2015-04-02 13:40:00,85.34,85.37,85.31,85.32,13400.0,58.4338,58.4544,58.4133,58.4201,13400.0
2015-04-02 13:45:00,85.31,85.33,85.24,85.3,10900.0,58.4133,58.427,58.3654,58.4065,10900.0
2015-04-02 13:50:00,85.3,85.49,85.29,85.45,47200.0,58.4065,58.5366,58.3996,58.5092,47200.0
2015-04-02 13:55:00,85.44,85.44,85.37,85.41,14000.0,58.5023,58.5023,58.4544,58.4818,14000.0
2015-04-02 14:00:00,85.4,85.46,85.37,85.45,21100.0,58.4749,58.516,58.4544,58.5092,21100.0
2015-04-02 14:05:00,85.45,85.47,85.43,85.45,18500.0,58.5092,58.5229,58.4955,58.5092,18500.0
2015-04-02 14:10:00,85.44,85.53,85.43,85.5,18100.0,58.5023,58.5639,58.4955,58.5434,18100.0
2015-04-02 14:15:00,85.53,85.64,85.5,85.63,23300.0,58.5639,58.6393,58.5434,58.6324,23300.0
2015-04-02 14:20:00,85.62,85.65,85.51,85.56,21700.0,58.6256,58.6461,58.5502,58.5845,21700.0
2015-04-02 14:25:00,85.57,85.64,85.57,85.61,15300.0,58.5913,58.6393,58.5913,58.6187,15300.0
2015-04-02 14:30:00,85.61,85.71,85.61,85.64,16600.0,58.6187,58.6872,58.6187,58.6393,16600.0
2015-04-02 14:35:00,85.62,85.72,85.62,85.7,21900.0,58.6256,58.694,58.6256,58.6803,21900.0
2015-04-02 14:40:00,85.65,85.66,85.48,85.52,19700.0,58.6461,58.653,58.5297,58.5571,19700.0
2015-04-02 14:45:00,85.51,85.61,85.49,85.59,20800.0,58.5502,58.6187,58.5366,58.605,20800.0
2015-04-02 14:50:00,85.58,85.65,85.56,85.62,25300.0,58.5982,58.6461,58.5845,58.6256,25300.0
2015-04-02 14:55:00,85.63,85.71,85.6,85.68,41600.0,58.6324,58.6872,58.6119,58.6666,41600.0
2015-04-02 15:00:00,85.68,85.8,85.67,85.8,34700.0,58.6666,58.7488,58.6598,58.7488,34700.0
2015-04-02 15:05:00,85.79,85.89,85.78,85.86,58200.0,58.742,58.8104,58.7351,58.7899,58200.0
2015-04-02 15:10:00,85.85,85.86,85.69,85.73,33000.0,58.783,58.7899,58.6735,58.7009,33000.0
2015-04-02 15:15:00,85.71,85.75,85.63,85.65,24300.0,58.6872,58.7146,58.6324,58.6461,24300.0
2015-04-02 15:20:00,85.66,85.74,85.66,85.73,21200.0,58.653,58.7077,58.653,58.7009,21200.0
2015-04-02 15:25:00,85.73,85.78,85.67,85.78,28800.0,58.7009,58.7351,58.6598,58.7351,28800.0
2015-04-02 15:30:00,85.78,85.84,85.76,85.81,46600.0,58.7351,58.7762,58.7214,58.7557,46600.0
2015-04-02 15:35:00,85.81,85.97,85.81,85.96,51500.0,58.7557,58.8652,58.7557,58.8584,51500.0
2015-04-02 15:40:00,85.95,85.97,85.91,85.97,41300.0,58.8515,58.8652,58.8241,58.8652,41300.0
2015-04-02 15:45:00,85.95,86.05,85.95,86.05,77800.0,58.8515,58.92,58.8515,58.92,77800.0
2015-04-02 15:50:00,86.05,86.11,86.05,86.05,129500.0,58.92,58.9611,58.92,58.92,129500.0
2015-04-02 15:55:00,86.05,86.11,85.92,85.92,214500.0,58.92,58.9611,58.831,58.831,214500.0
2015-04-06 09:30:00,85.26,85.79,85.24,85.65,88500.0,58.3791,58.742,58.3654,58.6461,88500.0
2015-04-06 09:35:00,85.63,86.55,85.63,86.55,102300.0,58.6324,59.2624,58.6324,59.2624,102300.0
2015-04-06 09:40:00,86.53,86.59,86.17,86.3,52500.0,59.2487,59.2897,59.0022,59.0912,52500.0
2015-04-06 09:45:00,86.29,86.64,86.26,86.53,43300.0,59.0843,59.324,59.0638,59.2487,43300.0
2015-04-06 09:50:00,86.5,86.67,86.45,86.52,27200.0,59.2281,59.3445,59.1939,59.2418,27200.0
2015-04-06 09:55:00,86.56,86.81,86.55,86.66,30700.0,59.2692,59.4404,59.2624,59.3377,30700.0
2015-04-06 10:00:00,86.66,86.94,86.65,86.77,55700.0,59.3377,59.5294,59.3308,59.413,55700.0
2015-04-06 10:05:00,86.82,86.95,86.73,86.78,48200.0,59.4472,59.5362,59.3856,59.4198,48200.0
2015-04-06 10:10:00,86.77,86.81,86.73,86.76,84000.0,59.413,59.4404,59.3856,59.4061,84000.0
2015-04-06 10:15:00,86.77,87.15,86.74,87.01,50500.0,59.413,59.6732,59.3924,59.5773,50500.0
2015-04-06 10:20:00,87.02,87.36,86.99,87.31,55600.0,59.5842,59.817,59.5636,59.7827,55600.0
2015-04-06 10:25:00,87.3,87.62,87.28,87.6,102000.0,59.7759,59.995,59.7622,59.9813,102000.0
2015-04-06 10:30:00,87.61,87.82,87.6,87.62,60400.0,59.9882,60.1319,59.9813,59.995,60400.0
2015-04-06 10:35:00,87.61,87.76,87.61,87.67,51000.0,59.9882,60.0909,59.9882,60.0292,51000.0
2015-04-06 10:40:00,87.66,87.8,87.64,87.75,43700.0,60.0224,60.1182,60.0087,60.084,43700.0
2015-04-06 10:45:00,87.75,87.79,87.64,87.76,38000.0,60.084,60.1114,60.0087,60.0909,38000.0
2015-04-06 10:50:00,87.77,87.9,87.76,87.85,54300.0,60.0977,60.1867,60.0909,60.1525,54300.0
2015-04-06 10:55:00,87.85,87.96,87.82,87.88,49200.0,60.1525,60.2278,60.1319,60.173,49200.0
2015-04-06 11:00:00,87.89,87.91,87.7,87.7,49900.0,60.1799,60.1936,60.0498,60.0498,49900.0
2015-04-06 11:05:00,87.7,87.74,87.64,87.68,35700.0,60.0498,60.0772,60.0087,60.0361,35700.0
2015-04-06 11:10:00,87.69,87.69,87.4,87.42,36700.0,60.0429,60.0429,59.8444,59.8581,36700.0
2015-04-06 11:15:00,87.43,87.59,87.43,87.58,31200.0,59.8649,59.9745,59.8649,59.9676,31200.0
2015-04-06 11:20:00,87.57,87.6,87.46,87.5,40400.0,59.9608,59.9813,59.8854,59.9128,40400.0
2015-04-06 11:25:00,87.5,87.53,87.4,87.41,37500.0,59.9128,59.9334,59.8444,59.8512,37500.0
2015-04-06 11:30:00,87.4,87.4,87.31,87.32,29200.0,59.8444,59.8444,59.7827,59.7896,29200.0
2015-04-06 11:35:00,87.32,87.35,87.27,87.33,21700.0,59.7896,59.8101,59.7553,59.7964,21700.0
2015-04-06 11:40:00,87.33,87.48,87.32,87.43,21100.0,59.7964,59.8991,59.7896,59.8649,21100.0
2015-04-06 11:45:00,87.43,87.5,87.35,87.44,57300.0,59.8649,59.9128,59.8101,59.8718,57300.0
2015-04-06 11:50:00,87.44,87.46,87.12,87.18,33200.0,59.8718,59.8854,59.6526,59.6937,33200.0
2015-04-06 11:55:00,87.17,87.28,87.17,87.27,48400.0,59.6869,59.7622,59.6869,59.7553,48400.0
2015-04-06 12:00:00,87.27,87.38,87.26,87.37,16500.0,59.7553,59.8307,59.7485,59.8238,16500.0
2015-04-06 12:05:00,87.37,87.43,87.34,87.42,22900.0,59.8238,59.8649,59.8033,59.8581,22900.0
2015-04-06 12:10:00,87.43,87.44,87.35,87.43,21800.0,59.8649,59.8718,59.8101,59.8649,21800.0
2015-04-06 12:15:00,87.41,87.47,87.37,87.41,28800.0,59.8512,59.8923,59.8238,59.8512,28800.0
2015-04-06 12:20:00,87.4,87.7,87.35,87.64,219400.0,59.8444,60.0498,59.8101,60.0087,219400.0
2015-04-06 12:25:00,87.63,87.86,87.57,87.8,151400.0,60.0018,60.1593,59.9608,60.1182,151400.0
2015-04-06 12:30:00,87.8,87.85,87.73,87.77,41900.0,60.1182,60.1525,60.0703,60.0977,41900.0
2015-04-06 12:35:00,87.77,87.77,87.59,87.61,21600.0,60.0977,60.0977,59.9745,59.9882,21600.0
2015-04-06 12:40:00,87.6,87.61,87.47,87.47,24900.0,59.9813,59.9882,59.8923,59.8923,24900.0
2015-04-06 12:45:00,87.46,87.52,87.43,87.51,14900.0,59.8854,59.9265,59.8649,59.9197,14900.0
2015-04-06 12:50:00,87.51,87.62,87.5,87.62,13900.0,59.9197,59.995,59.9128,59.995,13900.0
2015-04-06 12:55:00,87.61,87.65,87.57,87.6,27400.0,59.9882,60.0155,59.9608,59.9813,27400.0
2015-04-06 13:00:00,87.59,87.74,87.58,87.61,73700.0,59.9745,60.0772,59.9676,59.9882,73700.0
2015-04-06 13:05:00,87.6,87.69,87.58,87.66,17000.0,59.9813,60.0429,59.9676,60.0224,17000.0
2015-04-06 13:10:00,87.69,87.79,87.69,87.76,35600.0,60.0429,60.1114,60.0429,60.0909,35600.0
2015-04-06 13:15:00,87.78,87.89,87.77,87.87,32600.0,60.1046,60.1799,60.0977,60.1662,32600.0
2015-04-06 13:20:00,87.86,87.86,87.8,87.85,23300.0,60.1593,60.1593,60.1182,60.1525,23300.0
2015-04-06 13:25:00,87.81,87.85,87.72,87.81,47800.0,60.1251,60.1525,60.0635,60.1251,47800.0
2015-04-06 13:30:00,87.84,87.87,87.8,87.85,35600.0,60.1456,60.1662,60.1182,60.1525,35600.0
2015-04-06 13:35:00,87.84,87.91,87.83,87.88,41300.0,60.1456,60.1936,60.1388,60.173,41300.0
2015-04-06 13:40:00,87.88,87.89,87.76,87.76,24800.0,60.173,60.1799,60.0909,60.0909,24800.0
2015-04-06 13:45:00,87.76,87.84,87.73,87.77,32100.0,60.0909,60.1456,60.0703,60.0977,32100.0
2015-04-06 13:50:00,87.77,87.8,87.74,87.79,23400.0,60.0977,60.1182,60.0772,60.1114,23400.0
2015-04-06 13:55:00,87.8,87.87,87.73,87.76,38500.0,60.1182,60.1662,60.0703,60.0909,38500.0
2015-04-06 14:00:00,87.75,87.76,87.59,87.59,63100.0,60.084,60.0909,59.9745,59.9745,63100.0
2015-04-06 14:05:00,87.59,87.61,87.52,87.59,62500.0,59.9745,59.9882,59.9265,59.9745,62500.0
2015-04-06 14:10:00,87.58,87.68,87.51,87.63,115200.0,59.9676,60.0361,59.9197,60.0018,115200.0
2015-04-06 14:15:00,87.64,87.83,87.61,87.78,90800.0,60.0087,60.1388,59.9882,60.1046,90800.0
2015-04-06 14:20:00,87.77,87.87,87.76,87.8,144500.0,60.0977,60.1662,60.0909,60.1182,144500.0
2015-04-06 14:25:00,87.8,87.89,87.78,87.87,199600.0,60.1182,60.1799,60.1046,60.1662,199600.0
2015-04-06 14:30:00,87.87,87.93,87.84,87.92,74700.0,60.1662,60.2073,60.1456,60.2004,74700.0
2015-04-06 14:35:00,87.93,87.99,87.89,87.97,97600.0,60.2073,60.2483,60.1799,60.2347,97600.0
2015-04-06 14:40:00,87.97,88.07,87.96,88.01,163200.0,60.2347,60.3031,60.2278,60.262,163200.0
2015-04-06 14:45:00,88.01,88.04,87.95,87.98,94600.0,60.262,60.2826,60.221,60.2415,94600.0
2015-04-06 14:50:00,87.98,87.99,87.9,87.95,54100.0,60.2415,60.2483,60.1867,60.221,54100.0
2015-04-06 14:55:00,87.96,88.01,87.93,87.99,40600.0,60.2278,60.262,60.2073,60.2483,40600.0
2015-04-06 15:00:00,87.98,88.04,87.93,87.96,109000.0,60.2415,60.2826,60.2073,60.2278,109000.0
2015-04-06 15:05:00,87.96,87.99,87.87,87.88,132900.0,60.2278,60.2483,60.1662,60.173,132900.0
2015-04-06 15:10:00,87.87,87.99,87.83,87.95,77500.0,60.1662,60.2483,60.1388,60.221,77500.0
2015-04-06 15:15:00,87.97,88.04,87.94,87.96,61400.0,60.2347,60.2826,60.2141,60.2278,61400.0
2015-04-06 15:20:00,87.96,88.05,87.92,87.93,136300.0,60.2278,60.2894,60.2004,60.2073,136300.0
2015-04-06 15:25:00,87.92,88.03,87.91,87.99,74900.0,60.2004,60.2757,60.1936,60.2483,74900.0
2015-04-06 15:30:00,87.99,88.05,87.94,88.01,97100.0,60.2483,60.2894,60.2141,60.262,97100.0
2015-04-06 15:35:00,88.01,88.04,87.96,88.0,67600.0,60.262,60.2826,60.2278,60.2552,67600.0
2015-04-06 15:40:00,87.99,88.04,87.96,88.0,111100.0,60.2483,60.2826,60.2278,60.2552,111100.0
2015-04-06 15:45:00,87.99,88.0,87.9,87.98,153800.0,60.2483,60.2552,60.1867,60.2415,153800.0
2015-04-06 15:50:00,87.97,88.03,87.88,87.98,256800.0,60.2347,60.2757,60.173,60.2415,256800.0
2015-04-06 15:55:00,87.96,88.1,87.95,88.02,345800.0,60.2278,60.3237,60.221,60.2689,345800.0
2015-04-07 09:30:00,87.6,88.25,87.58,88.24,89200.0,59.9813,60.4264,59.9676,60.4195,89200.0
2015-04-07 09:35:00,88.2,88.25,87.97,88.03,51100.0,60.3921,60.4264,60.2347,60.2757,51100.0
2015-04-07 09:40:00,88.03,88.04,87.62,87.72,60100.0,60.2757,60.2826,59.995,60.0635,60100.0
2015-04-07 09:45:00,87.7,87.93,87.65,87.89,46800.0,60.0498,60.2073,60.0155,60.1799,46800.0
2015-04-07 09:50:00,87.91,87.98,87.71,87.83,34200.0,60.1936,60.2415,60.0566,60.1388,34200.0
2015-04-07 09:55:00,87.8,87.81,87.54,87.54,39400.0,60.1182,60.1251,59.9402,59.9402,39400.0
2015-04-07 10:00:00,87.54,87.56,87.29,87.29,38100.0,59.9402,59.9539,59.769,59.769,38100.0
2015-04-07 10:05:00,87.31,87.41,87.12,87.41,52600.0,59.7827,59.8512,59.6526,59.8512,52600.0
2015-04-07 10:10:00,87.38,87.51,87.26,87.5,57700.0,59.8307,59.9197,59.7485,59.9128,57700.0
2015-04-07 10:15:00,87.5,87.5,87.11,87.19,70700.0,59.9128,59.9128,59.6458,59.7006,70700.0
2015-04-07 10:20:00,87.18,87.49,87.11,87.39,47700.0,59.6937,59.906,59.6458,59.8375,47700.0
2015-04-07 10:25:00,87.4,87.4,87.22,87.3,43800.0,59.8444,59.8444,59.7211,59.7759,43800.0
2015-04-07 10:30:00,87.3,87.53,87.3,87.47,54700.0,59.7759,59.9334,59.7759,59.8923,54700.0
2015-04-07 10:35:00,87.47,87.61,87.43,87.5,29500.0,59.8923,59.9882,59.8649,59.9128,29500.0
2015-04-07 10:40:00,87.51,87.52,87.43,87.45,32300.0,59.9197,59.9265,59.8649,59.8786,32300.0
2015-04-07 10:45:00,87.46,87.99,87.46,87.81,56400.0,59.8854,60.2483,59.8854,60.1251,56400.0
2015-04-07 10:50:00,87.81,87.85,87.75,87.83,19300.0,60.1251,60.1525,60.084,60.1388,19300.0
2015-04-07 10:55:00,87.83,87.93,87.83,87.89,40900.0,60.1388,60.2073,60.1388,60.1799,40900.0
2015-04-07 11:00:00,87.9,87.9,87.72,87.74,25700.0,60.1867,60.1867,60.0635,60.0772,25700.0
2015-04-07 11:05:00,87.75,87.79,87.54,87.58,30700.0,60.084,60.1114,59.9402,59.9676,30700.0
2015-04-07 11:10:00,87.57,87.75,87.57,87.72,25000.0,59.9608,60.084,59.9608,60.0635,25000.0
2015-04-07 11:15:00,87.7,87.7,87.51,87.51,24900.0,60.0498,60.0498,59.9197,59.9197,24900.0
2015-04-07 11:20:00,87.53,87.65,87.5,87.65,26500.0,59.9334,60.0155,59.9128,60.0155,26500.0
2015-04-07 11:25:00,87.64,87.76,87.62,87.68,49200.0,60.0087,60.0909,59.995,60.0361,49200.0
2015-04-07 11:30:00,87.68,87.72,87.63,87.68,22500.0,60.0361,60.0635,60.0018,60.0361,22500.0
2015-04-07 11:35:00,87.67,87.68,87.54,87.59,22500.0,60.0292,60.0361,59.9402,59.9745,22500.0
2015-04-07 11:40:00,87.59,87.6,87.43,87.6,23500.0,59.9745,59.9813,59.8649,59.9813,23500.0
2015-04-07 11:45:00,87.62,87.68,87.57,87.66,21500.0,59.995,60.0361,59.9608,60.0224,21500.0
2015-04-07 11:50:00,87.65,87.65,87.41,87.46,17500.0,60.0155,60.0155,59.8512,59.8854,17500.0
2015-04-07 11:55:00,87.45,87.57,87.45,87.56,21200.0,59.8786,59.9608,59.8786,59.9539,21200.0
2015-04-07 12:00:00,87.57,87.72,87.57,87.71,23400.0,59.9608,60.0635,59.9608,60.0566,23400.0
2015-04-07 12:05:00,87.71,87.73,87.59,87.59,24300.0,60.0566,60.0703,59.9745,59.9745,24300.0
2015-04-07 12:10:00,87.57,87.58,87.45,87.49,24700.0,59.9608,59.9676,59.8786,59.906,24700.0
2015-04-07 12:15:00,87.5,87.5,87.4,87.44,19700.0,59.9128,59.9128,59.8444,59.8718,19700.0
2015-04-07 12:20:00,87.44,87.59,87.43,87.55,20300.0,59.8718,59.9745,59.8649,59.9471,20300.0
2015-04-07 12:25:00,87.56,87.61,87.55,87.59,19900.0,59.9539,59.9882,59.9471,59.9745,19900.0
2015-04-07 12:30:00,87.59,87.61,87.58,87.59,20700.0,59.9745,59.9882,59.9676,59.9745,20700.0
2015-04-07 12:35:00,87.6,87.6,87.45,87.49,19900.0,59.9813,59.9813,59.8786,59.906,19900.0
2015-04-07 12:40:00,87.51,87.52,87.41,87.43,32400.0,59.9197,59.9265,59.8512,59.8649,32400.0
2015-04-07 12:45:00,87.42,87.47,87.34,87.39,38600.0,59.8581,59.8923,59.8033,59.8375,38600.0
2015-04-07 12:50:00,87.4,87.42,87.33,87.38,18600.0,59.8444,59.8581,59.7964,59.8307,18600.0
2015-04-07 12:55:00,87.39,87.39,87.28,87.36,19500.0,59.8375,59.8375,59.7622,59.817,19500.0
2015-04-07 13:00:00,87.36,87.46,87.35,87.46,17500.0,59.817,59.8854,59.8101,59.8854,17500.0
2015-04-07 13:05:00,87.47,87.54,87.46,87.53,16700.0,59.8923,59.9402,59.8854,59.9334,16700.0
2015-04-07 13:10:00,87.53,87.53,87.32,87.33,18800.0,59.9334,59.9334,59.7896,59.7964,18800.0
2015-04-07 13:15:00,87.34,87.39,87.3,87.38,20600.0,59.8033,59.8375,59.7759,59.8307,20600.0
2015-04-07 13:20:00,87.36,87.41,87.31,87.41,22300.0,59.817,59.8512,59.7827,59.8512,22300.0
2015-04-07 13:25:00,87.4,87.45,87.4,87.4,18400.0,59.8444,59.8786,59.8444,59.8444,18400.0
2015-04-07 13:30:00,87.4,87.41,87.27,87.27,14700.0,59.8444,59.8512,59.7553,59.7553,14700.0
2015-04-07 13:35:00,87.28,87.3,87.25,87.26,14600.0,59.7622,59.7759,59.7417,59.7485,14600.0
2015-04-07 13:40:00,87.28,87.37,87.28,87.34,21600.0,59.7622,59.8238,59.7622,59.8033,21600.0
2015-04-07 13:45:00,87.35,87.39,87.27,87.27,19000.0,59.8101,59.8375,59.7553,59.7553,19000.0
2015-04-07 13:50:00,87.26,87.31,87.24,87.26,27800.0,59.7485,59.7827,59.7348,59.7485,27800.0
2015-04-07 13:55:00,87.27,87.32,87.24,87.3,15100.0,59.7553,59.7896,59.7348,59.7759,15100.0
2015-04-07 14:00:00,87.31,87.39,87.3,87.39,19900.0,59.7827,59.8375,59.7759,59.8375,19900.0
2015-04-07 14:05:00,87.39,87.61,87.39,87.59,73100.0,59.8375,59.9882,59.8375,59.9745,73100.0
2015-04-07 14:10:00,87.55,87.73,87.51,87.65,78200.0,59.9471,60.0703,59.9197,60.0155,78200.0
2015-04-07 14:15:00,87.65,87.72,87.59,87.65,43400.0,60.0155,60.0635,59.9745,60.0155,43400.0
2015-04-07 14:20:00,87.65,87.73,87.55,87.73,58900.0,60.0155,60.0703,59.9471,60.0703,58900.0
2015-04-07 14:25:00,87.72,87.76,87.66,87.71,23200.0,60.0635,60.0909,60.0224,60.0566,23200.0
2015-04-07 14:30:00,87.71,87.78,87.67,87.68,48000.0,60.0566,60.1046,60.0292,60.0361,48000.0
2015-04-07 14:35:00,87.69,87.73,87.64,87.68,42000.0,60.0429,60.0703,60.0087,60.0361,42000.0
2015-04-07 14:40:00,87.67,87.76,87.65,87.66,42700.0,60.0292,60.0909,60.0155,60.0224,42700.0
2015-04-07 14:45:00,87.68,87.8,87.65,87.72,51800.0,60.0361,60.1182,60.0155,60.0635,51800.0
2015-04-07 14:50:00,87.72,87.75,87.67,87.7,34500.0,60.0635,60.084,60.0292,60.0498,34500.0
2015-04-07 14:55:00,87.7,87.73,87.59,87.59,49700.0,60.0498,60.0703,59.9745,59.9745,49700.0
2015-04-07 15:00:00,87.59,87.71,87.59,87.68,65900.0,59.9745,60.0566,59.9745,60.0361,65900.0
2015-04-07 15:05:00,87.69,87.74,87.67,87.72,52100.0,60.0429,60.0772,60.0292,60.0635,52100.0
2015-04-07 15:10:00,87.71,87.71,87.62,87.68,128600.0,60.0566,60.0566,59.995,60.0361,128600.0
2015-04-07 15:15:00,87.68,87.72,87.6,87.67,46200.0,60.0361,60.0635,59.9813,60.0292,46200.0
2015-04-07 15:20:00,87.66,87.73,87.6,87.62,92500.0,60.0224,60.0703,59.9813,59.995,92500.0
2015-04-07 15:25:00,87.62,87.71,87.6,87.67,57300.0,59.995,60.0566,59.9813,60.0292,57300.0
2015-04-07 15:30:00,87.67,87.71,87.64,87.64,53400.0,60.0292,60.0566,60.0087,60.0087,53400.0
2015-04-07 15:35:00,87.64,87.67,87.48,87.62,117100.0,60.0087,60.0292,59.8991,59.995,117100.0
2015-04-07 15:40:00,87.62,87.63,87.4,87.53,109200.0,59.995,60.0018,59.8444,59.9334,109200.0
2015-04-07 15:45:00,87.53,87.57,87.47,87.49,94800.0,59.9334,59.9608,59.8923,59.906,94800.0
2015-04-07 15:50:00,87.48,87.5,87.33,87.33,127800.0,59.8991,59.9128,59.7964,59.7964,127800.0
2015-04-07 15:55:00,87.33,87.37,87.27,87.28,139500.0,59.7964,59.8238,59.7553,59.7622,139500.0
2015-04-08 09:30:00,87.04,87.98,86.89,87.97,123800.0,59.5979,60.2415,59.4952,60.2347,123800.0
2015-04-08 09:35:00,88.0,88.43,87.98,88.27,64300.0,60.2552,60.5496,60.2415,60.4401,64300.0
2015-04-08 09:40:00,88.29,88.29,88.04,88.08,32800.0,60.4538,60.4538,60.2826,60.31,32800.0
2015-04-08 09:45:00,88.08,88.31,88.03,88.31,33800.0,60.31,60.4675,60.2757,60.4675,33800.0
2015-04-08 09:50:00,88.28,88.38,88.08,88.31,42300.0,60.4469,60.5154,60.31,60.4675,42300.0
2015-04-08 09:55:00,88.34,88.39,88.28,88.34,33000.0,60.488,60.5222,60.4469,60.488,33000.0
2015-04-08 10:00:00,88.34,88.36,87.88,87.95,51300.0,60.488,60.5017,60.173,60.221,51300.0
2015-04-08 10:05:00,87.96,87.99,87.59,87.62,59200.0,60.2278,60.2483,59.9745,59.995,59200.0
2015-04-08 10:10:00,87.6,87.85,87.6,87.75,40000.0,59.9813,60.1525,59.9813,60.084,40000.0
2015-04-08 10:15:00,87.72,87.75,87.58,87.67,66900.0,60.0635,60.084,59.9676,60.0292,66900.0
2015-04-08 10:20:00,87.67,87.85,87.63,87.81,86400.0,60.0292,60.1525,60.0018,60.1251,86400.0
2015-04-08 10:25:00,87.82,87.99,87.76,87.95,46800.0,60.1319,60.2483,60.0909,60.221,46800.0
2015-04-08 10:30:00,87.93,88.07,87.82,88.02,80000.0,60.2073,60.3031,60.1319,60.2689,80000.0
2015-04-08 10:35:00,88.0,88.0,87.73,87.81,99600.0,60.2552,60.2552,60.0703,60.1251,99600.0
2015-04-08 10:40:00,87.81,87.93,87.68,87.77,124400.0,60.1251,60.2073,60.0361,60.0977,124400.0
2015-04-08 10:45:00,87.76,87.99,87.76,87.93,73000.0,60.0909,60.2483,60.0909,60.2073,73000.0
2015-04-08 10:50:00,87.94,88.05,87.9,87.9,38900.0,60.2141,60.2894,60.1867,60.1867,38900.0
2015-04-08 10:55:00,87.9,88.02,87.9,87.95,87800.0,60.1867,60.2689,60.1867,60.221,87800.0
2015-04-08 11:00:00,87.97,88.0,87.91,87.96,60700.0,60.2347,60.2552,60.1936,60.2278,60700.0
2015-04-08 11:05:00,87.96,88.11,87.91,88.06,48800.0,60.2278,60.3305,60.1936,60.2963,48800.0
2015-04-08 11:10:00,88.06,88.17,87.96,88.05,100400.0,60.2963,60.3716,60.2278,60.2894,100400.0
2015-04-08 11:15:00,88.01,88.14,87.97,88.11,51200.0,60.262,60.3511,60.2347,60.3305,51200.0
2015-04-08 11:20:00,88.12,88.15,87.9,87.9,96600.0,60.3374,60.3579,60.1867,60.1867,96600.0
2015-04-08 11:25:00,87.9,87.99,87.81,87.95,48200.0,60.1867,60.2483,60.1251,60.221,48200.0
2015-04-08 11:30:00,87.95,88.03,87.83,87.91,120200.0,60.221,60.2757,60.1388,60.1936,120200.0
2015-04-08 11:35:00,87.9,88.04,87.89,87.98,129300.0,60.1867,60.2826,60.1799,60.2415,129300.0
2015-04-08 11:40:00,87.98,88.05,87.96,88.01,131500.0,60.2415,60.2894,60.2278,60.262,131500.0
2015-04-08 11:45:00,88.02,88.02,87.96,88.0,42400.0,60.2689,60.2689,60.2278,60.2552,42400.0
2015-04-08 11:50:00,88.01,88.02,87.96,88.01,45400.0,60.262,60.2689,60.2278,60.262,45400.0
2015-04-08 11:55:00,88.02,88.18,88.01,88.13,35600.0,60.2689,60.3784,60.262,60.3442,35600.0
2015-04-08 12:00:00,88.13,88.16,88.07,88.13,42300.0,60.3442,60.3647,60.3031,60.3442,42300.0
2015-04-08 12:05:00,88.13,88.26,88.09,88.18,47900.0,60.3442,60.4332,60.3168,60.3784,47900.0
2015-04-08 12:10:00,88.18,88.28,88.11,88.28,28100.0,60.3784,60.4469,60.3305,60.4469,28100.0
2015-04-08 12:15:00,88.27,88.29,88.1,88.12,25100.0,60.4401,60.4538,60.3237,60.3374,25100.0
2015-04-08 12:20:00,88.12,88.2,88.05,88.11,55300.0,60.3374,60.3921,60.2894,60.3305,55300.0
2015-04-08 12:25:00,88.09,88.15,88.06,88.09,37400.0,60.3168,60.3579,60.2963,60.3168,37400.0
2015-04-08 12:30:00,88.09,88.13,88.04,88.08,56500.0,60.3168,60.3442,60.2826,60.31,56500.0
2015-04-08 12:35:00,88.09,88.11,88.03,88.05,56500.0,60.3168,60.3305,60.2757,60.2894,56500.0
2015-04-08 12:40:00,88.05,88.08,88.02,88.04,29400.0,60.2894,60.31,60.2689,60.2826,29400.0
2015-04-08 12:45:00,88.05,88.07,87.95,88.0,46800.0,60.2894,60.3031,60.221,60.2552,46800.0
2015-04-08 12:50:00,88.0,88.01,87.88,87.92,65300.0,60.2552,60.262,60.173,60.2004,65300.0
2015-04-08 12:55:00,87.92,87.98,87.87,87.97,172200.0,60.2004,60.2415,60.1662,60.2347,172200.0
2015-04-08 13:00:00,87.97,87.98,87.87,87.9,70300.0,60.2347,60.2415,60.1662,60.1867,70300.0
2015-04-08 13:05:00,87.91,87.95,87.84,87.88,35400.0,60.1936,60.221,60.1456,60.173,35400.0
2015-04-08 13:10:00,87.89,87.9,87.71,87.76,43100.0,60.1799,60.1867,60.0566,60.0909,43100.0
2015-04-08 13:15:00,87.75,87.75,87.54,87.58,29600.0,60.084,60.084,59.9402,59.9676,29600.0
2015-04-08 13:20:00,87.57,87.59,87.53,87.53,18100.0,59.9608,59.9745,59.9334,59.9334,18100.0
2015-04-08 13:25:00,87.54,87.67,87.53,87.64,17000.0,59.9402,60.0292,59.9334,60.0087,17000.0
2015-04-08 13:30:00,87.65,87.69,87.64,87.69,23000.0,60.0155,60.0429,60.0087,60.0429,23000.0
2015-04-08 13:35:00,87.69,87.74,87.64,87.67,33600.0,60.0429,60.0772,60.0087,60.0292,33600.0
2015-04-08 13:40:00,87.67,87.68,87.55,87.58,34300.0,60.0292,60.0361,59.9471,59.9676,34300.0
2015-04-08 13:45:00,87.58,87.64,87.56,87.59,59100.0,59.9676,60.0087,59.9539,59.9745,59100.0
2015-04-08 13:50:00,87.58,87.59,87.5,87.53,51900.0,59.9676,59.9745,59.9128,59.9334,51900.0
2015-04-08 13:55:00,87.52,87.53,87.44,87.48,36400.0,59.9265,59.9334,59.8718,59.8991,36400.0
2015-04-08 14:00:00,87.48,87.53,87.36,87.52,71400.0,59.8991,59.9334,59.817,59.9265,71400.0
2015-04-08 14:05:00,87.5,87.52,87.18,87.18,28600.0,59.9128,59.9265,59.6937,59.6937,28600.0
2015-04-08 14:10:00,87.22,87.71,87.15,87.66,39700.0,59.7211,60.0566,59.6732,60.0224,39700.0
2015-04-08 14:15:00,87.64,87.85,87.52,87.74,42700.0,60.0087,60.1525,59.9265,60.0772,42700.0
2015-04-08 14:20:00,87.79,87.93,87.69,87.81,24400.0,60.1114,60.2073,60.0429,60.1251,24400.0
2015-04-08 14:25:00,87.76,87.79,87.66,87.68,32600.0,60.0909,60.1114,60.0224,60.0361,32600.0
2015-04-08 14:30:00,87.7,87.73,87.53,87.57,36000.0,60.0498,60.0703,59.9334,59.9608,36000.0
2015-04-08 14:35:00,87.57,87.58,87.5,87.5,43900.0,59.9608,59.9676,59.9128,59.9128,43900.0
2015-04-08 14:40:00,87.51,87.61,87.45,87.56,42700.0,59.9197,59.9882,59.8786,59.9539,42700.0
2015-04-08 14:45:00,87.56,87.67,87.56,87.67,26700.0,59.9539,60.0292,59.9539,60.0292,26700.0
2015-04-08 14:50:00,87.67,87.7,87.47,87.47,21600.0,60.0292,60.0498,59.8923,59.8923,21600.0
2015-04-08 14:55:00,87.46,87.52,87.3,87.51,58900.0,59.8854,59.9265,59.7759,59.9197,58900.0
2015-04-08 15:00:00,87.53,87.64,87.5,87.59,30600.0,59.9334,60.0087,59.9128,59.9745,30600.0
2015-04-08 15:05:00,87.59,87.61,87.55,87.59,31900.0,59.9745,59.9882,59.9471,59.9745,31900.0
2015-04-08 15:10:00,87.58,87.62,87.54,87.54,44500.0,59.9676,59.995,59.9402,59.9402,44500.0
2015-04-08 15:15:00,87.56,87.56,87.48,87.51,43600.0,59.9539,59.9539,59.8991,59.9197,43600.0
2015-04-08 15:20:00,87.51,87.52,87.43,87.46,68900.0,59.9197,59.9265,59.8649,59.8854,68900.0
2015-04-08 15:25:00,87.47,87.61,87.46,87.52,59400.0,59.8923,59.9882,59.8854,59.9265,59400.0
2015-04-08 15:30:00,87.51,87.52,87.38,87.43,109000.0,59.9197,59.9265,59.8307,59.8649,109000.0
2015-04-08 15:35:00,87.44,87.5,87.4,87.5,79800.0,59.8718,59.9128,59.8444,59.9128,79800.0
2015-04-08 15:40:00,87.51,87.64,87.5,87.59,93400.0,59.9197,60.0087,59.9128,59.9745,93400.0
2015-04-08 15:45:00,87.59,87.62,87.57,87.58,81900.0,59.9745,59.995,59.9608,59.9676,81900.0
2015-04-08 15:50:00,87.42,87.59,87.12,87.54,220200.0,59.8581,59.9745,59.6526,59.9402,220200.0
2015-04-08 15:55:00,87.54,87.73,87.53,87.73,241800.0,59.9402,60.0703,59.9334,60.0703,241800.0
2015-04-09 09:30:00,89.5,89.98,89.4,89.7,516000.0,61.2823,61.6109,61.2138,61.4192,516000.0
2015-04-09 09:35:00,89.66,90.0,89.61,89.86,437400.0,61.3918,61.6246,61.3576,61.5288,437400.0
2015-04-09 09:40:00,89.86,90.43,89.75,89.88,710400.0,61.5288,61.9191,61.4534,61.5425,710400.0
2015-04-09 09:45:00,89.85,90.07,89.75,89.98,172800.0,61.5219,61.6726,61.4534,61.6109,172800.0
2015-04-09 09:50:00,90.01,90.2,89.75,90.03,387100.0,61.6315,61.7616,61.4534,61.6452,387100.0
2015-04-09 09:55:00,90.01,90.29,90.0,90.21,414200.0,61.6315,61.8232,61.6246,61.7684,414200.0
2015-04-09 10:00:00,90.21,90.4,90.01,90.35,153400.0,61.7684,61.8985,61.6315,61.8643,153400.0
2015-04-09 10:05:00,90.32,90.48,90.12,90.39,144900.0,61.8437,61.9533,61.7068,61.8917,144900.0
2015-04-09 10:10:00,90.37,90.37,89.9,90.11,138700.0,61.878,61.878,61.5562,61.6999,138700.0
2015-04-09 10:15:00,90.13,90.15,89.93,90.09,54100.0,61.7136,61.7273,61.5767,61.6863,54100.0
2015-04-09 10:20:00,90.09,90.21,89.92,90.07,132200.0,61.6863,61.7684,61.5699,61.6726,132200.0
2015-04-09 10:25:00,90.09,90.22,90.02,90.04,93800.0,61.6863,61.7753,61.6383,61.652,93800.0
2015-04-09 10:30:00,90.05,90.18,90.0,90.15,106100.0,61.6589,61.7479,61.6246,61.7273,106100.0
2015-04-09 10:35:00,90.14,90.27,90.14,90.27,69600.0,61.7205,61.8095,61.7205,61.8095,69600.0
2015-04-09 10:40:00,90.27,90.47,90.21,90.33,101800.0,61.8095,61.9464,61.7684,61.8506,101800.0
2015-04-09 10:45:00,90.32,90.43,90.3,90.34,58300.0,61.8437,61.9191,61.83,61.8574,58300.0
2015-04-09 10:50:00,90.34,90.34,90.23,90.28,58600.0,61.8574,61.8574,61.7821,61.8163,58600.0
2015-04-09 10:55:00,90.28,90.31,90.23,90.26,30600.0,61.8163,61.8369,61.7821,61.8027,30600.0
2015-04-09 11:00:00,90.25,90.25,89.96,89.98,64400.0,61.7958,61.7958,61.5972,61.6109,64400.0
2015-04-09 11:05:00,89.98,90.05,89.92,89.96,52300.0,61.6109,61.6589,61.5699,61.5972,52300.0
2015-04-09 11:10:00,89.97,90.05,89.86,89.87,278700.0,61.6041,61.6589,61.5288,61.5356,278700.0
2015-04-09 11:15:00,89.88,89.88,89.46,89.74,142300.0,61.5425,61.5425,61.2549,61.4466,142300.0
2015-04-09 11:20:00,89.74,89.86,89.64,89.83,55800.0,61.4466,61.5288,61.3781,61.5082,55800.0
2015-04-09 11:25:00,89.83,89.97,89.8,89.95,56900.0,61.5082,61.6041,61.4877,61.5904,56900.0
2015-04-09 11:30:00,89.92,90.0,89.92,89.95,35100.0,61.5699,61.6246,61.5699,61.5904,35100.0
2015-04-09 11:35:00,89.94,89.96,89.65,89.81,109600.0,61.5835,61.5972,61.385,61.4945,109600.0
2015-04-09 11:40:00,89.81,89.97,89.79,89.97,47900.0,61.4945,61.6041,61.4808,61.6041,47900.0
2015-04-09 11:45:00,89.95,90.03,89.92,90.0,50500.0,61.5904,61.6452,61.5699,61.6246,50500.0
2015-04-09 11:50:00,90.0,90.0,89.9,89.95,21100.0,61.6246,61.6246,61.5562,61.5904,21100.0
2015-04-09 11:55:00,89.95,90.03,89.86,89.98,35300.0,61.5904,61.6452,61.5288,61.6109,35300.0
2015-04-09 12:00:00,89.99,90.01,89.94,89.98,33000.0,61.6178,61.6315,61.5835,61.6109,33000.0
2015-04-09 12:05:00,89.96,90.01,89.93,89.97,28000.0,61.5972,61.6315,61.5767,61.6041,28000.0
2015-04-09 12:10:00,89.97,90.01,89.94,89.99,26600.0,61.6041,61.6315,61.5835,61.6178,26600.0
2015-04-09 12:15:00,90.0,90.03,89.95,90.03,47300.0,61.6246,61.6452,61.5904,61.6452,47300.0
2015-04-09 12:20:00,90.02,90.15,90.01,90.15,67500.0,61.6383,61.7273,61.6315,61.7273,67500.0
2015-04-09 12:25:00,90.15,90.19,90.08,90.15,58700.0,61.7273,61.7547,61.6794,61.7273,58700.0
2015-04-09 12:30:00,90.15,90.17,90.07,90.09,25100.0,61.7273,61.741,61.6726,61.6863,25100.0
2015-04-09 12:35:00,90.11,90.17,90.01,90.16,39900.0,61.6999,61.741,61.6315,61.7342,39900.0
2015-04-09 12:40:00,90.15,90.35,90.13,90.35,49400.0,61.7273,61.8643,61.7136,61.8643,49400.0
2015-04-09 12:45:00,90.35,90.39,90.28,90.39,54700.0,61.8643,61.8917,61.8163,61.8917,54700.0
2015-04-09 12:50:00,90.39,90.65,90.38,90.61,104700.0,61.8917,62.0697,61.8848,62.0423,104700.0
2015-04-09 12:55:00,90.62,90.74,90.5,90.72,59200.0,62.0492,62.1313,61.967,62.1176,59200.0
2015-04-09 13:00:00,90.73,90.74,90.66,90.74,62700.0,62.1245,62.1313,62.0765,62.1313,62700.0
2015-04-09 13:05:00,90.74,90.84,90.72,90.79,101700.0,62.1313,62.1998,62.1176,62.1656,101700.0
2015-04-09 13:10:00,90.82,90.87,90.79,90.84,41300.0,62.1861,62.2203,62.1656,62.1998,41300.0
2015-04-09 13:15:00,90.87,91.0,90.85,91.0,105700.0,62.2203,62.3093,62.2066,62.3093,105700.0
2015-04-09 13:20:00,90.99,91.02,90.85,90.95,133800.0,62.3025,62.323,62.2066,62.2751,133800.0
2015-04-09 13:25:00,90.97,91.2,90.9,91.06,125900.0,62.2888,62.4463,62.2409,62.3504,125900.0
2015-04-09 13:30:00,91.09,91.42,91.04,91.36,94400.0,62.371,62.5969,62.3367,62.5558,94400.0
2015-04-09 13:35:00,91.35,91.35,91.02,91.22,99600.0,62.549,62.549,62.323,62.46,99600.0
2015-04-09 13:40:00,91.22,91.45,91.07,91.22,134300.0,62.46,62.6175,62.3573,62.46,134300.0
2015-04-09 13:45:00,91.22,91.33,91.21,91.22,63400.0,62.46,62.5353,62.4531,62.46,63400.0
2015-04-09 13:50:00,91.23,91.26,91.11,91.17,35500.0,62.4668,62.4874,62.3847,62.4257,35500.0
2015-04-09 13:55:00,91.2,91.26,91.12,91.18,76400.0,62.4463,62.4874,62.3915,62.4326,76400.0
2015-04-09 14:00:00,91.19,91.21,91.02,91.12,32700.0,62.4394,62.4531,62.323,62.3915,32700.0
2015-04-09 14:05:00,91.11,91.21,91.1,91.17,59600.0,62.3847,62.4531,62.3778,62.4257,59600.0
2015-04-09 14:10:00,91.16,91.24,91.16,91.17,38700.0,62.4189,62.4737,62.4189,62.4257,38700.0
2015-04-09 14:15:00,91.17,91.25,91.12,91.25,35700.0,62.4257,62.4805,62.3915,62.4805,35700.0
2015-04-09 14:20:00,91.24,91.25,91.2,91.21,30500.0,62.4737,62.4805,62.4463,62.4531,30500.0
2015-04-09 14:25:00,91.2,91.23,91.13,91.14,27300.0,62.4463,62.4668,62.3984,62.4052,27300.0
2015-04-09 14:30:00,91.16,91.16,91.06,91.09,45700.0,62.4189,62.4189,62.3504,62.371,45700.0
2015-04-09 14:35:00,91.09,91.34,91.07,91.27,85100.0,62.371,62.5422,62.3573,62.4942,85100.0
2015-04-09 14:40:00,91.26,91.4,91.25,91.37,75200.0,62.4874,62.5832,62.4805,62.5627,75200.0
2015-04-09 14:45:00,91.39,91.49,91.37,91.47,51300.0,62.5764,62.6449,62.5627,62.6312,51300.0
2015-04-09 14:50:00,91.46,91.64,91.42,91.58,61700.0,62.6243,62.7476,62.5969,62.7065,61700.0
2015-04-09 14:55:00,91.58,92.03,91.57,92.02,130000.0,62.7065,63.0146,62.6996,63.0078,130000.0
2015-04-09 15:00:00,92.05,93.42,91.88,93.14,581700.0,63.0283,63.9664,62.9119,63.7746,581700.0
2015-04-09 15:05:00,93.16,93.29,92.66,92.89,336700.0,63.7883,63.8774,63.446,63.6035,336700.0
2015-04-09 15:10:00,92.88,92.98,92.62,92.87,246000.0,63.5966,63.6651,63.4186,63.5898,246000.0
2015-04-09 15:15:00,92.86,92.98,92.3,92.42,317600.0,63.5829,63.6651,63.1995,63.2816,317600.0
2015-04-09 15:20:00,92.42,92.43,92.0,92.28,274400.0,63.2816,63.2885,62.9941,63.1858,274400.0
2015-04-09 15:25:00,92.28,92.73,92.22,92.61,153600.0,63.1858,63.4939,63.1447,63.4117,153600.0
2015-04-09 15:30:00,92.61,92.63,92.43,92.56,162600.0,63.4117,63.4254,63.2885,63.3775,162600.0
2015-04-09 15:35:00,92.55,92.61,92.36,92.53,154200.0,63.3707,63.4117,63.2406,63.357,154200.0
2015-04-09 15:40:00,92.55,92.59,92.36,92.48,91200.0,63.3707,63.398,63.2406,63.3227,91200.0
2015-04-09 15:45:00,92.48,92.7,92.47,92.61,183500.0,63.3227,63.4734,63.3159,63.4117,183500.0
2015-04-09 15:50:00,92.61,92.66,92.57,92.63,186700.0,63.4117,63.446,63.3844,63.4254,186700.0
2015-04-09 15:55:00,92.62,92.79,92.57,92.65,272400.0,63.4186,63.535,63.3844,63.4391,272400.0
2015-04-10 09:30:00,92.14,92.5,92.11,92.24,180800.0,63.0899,63.3364,63.0694,63.1584,180800.0
2015-04-10 09:35:00,92.24,92.29,91.25,91.6,114700.0,63.1584,63.1926,62.4805,62.7202,114700.0
2015-04-10 09:40:00,91.74,91.94,91.49,91.75,116900.0,62.816,62.953,62.6449,62.8229,116900.0
2015-04-10 09:45:00,91.69,91.92,91.69,91.88,94300.0,62.7818,62.9393,62.7818,62.9119,94300.0
2015-04-10 09:50:00,91.84,91.85,91.25,91.29,58000.0,62.8845,62.8914,62.4805,62.5079,58000.0
2015-04-10 09:55:00,91.29,91.35,91.05,91.14,72800.0,62.5079,62.549,62.3436,62.4052,72800.0
2015-04-10 10:00:00,91.21,91.6,91.06,91.21,103300.0,62.4531,62.7202,62.3504,62.4531,103300.0
2015-04-10 10:05:00,91.22,91.23,90.89,90.97,187000.0,62.46,62.4668,62.234,62.2888,187000.0
2015-04-10 10:10:00,90.94,90.97,90.82,90.82,50600.0,62.2683,62.2888,62.1861,62.1861,50600.0
2015-04-10 10:15:00,90.82,90.83,90.3,90.34,170900.0,62.1861,62.1929,61.83,61.8574,170900.0
2015-04-10 10:20:00,90.33,90.75,90.29,90.59,140700.0,61.8506,62.1382,61.8232,62.0286,140700.0
2015-04-10 10:25:00,90.56,90.76,90.4,90.46,44600.0,62.0081,62.145,61.8985,61.9396,44600.0
2015-04-10 10:30:00,90.46,90.62,90.38,90.38,71600.0,61.9396,62.0492,61.8848,61.8848,71600.0
2015-04-10 10:35:00,90.39,90.45,90.25,90.34,93700.0,61.8917,61.9328,61.7958,61.8574,93700.0
2015-04-10 10:40:00,90.35,90.42,90.33,90.38,38200.0,61.8643,61.9122,61.8506,61.8848,38200.0
2015-04-10 10:45:00,90.38,90.62,90.36,90.59,71500.0,61.8848,62.0492,61.8711,62.0286,71500.0
2015-04-10 10:50:00,90.6,90.75,90.49,90.67,113400.0,62.0355,62.1382,61.9601,62.0834,113400.0
2015-04-10 10:55:00,90.62,90.65,90.48,90.53,36600.0,62.0492,62.0697,61.9533,61.9875,36600.0
2015-04-10 11:00:00,90.53,90.64,90.5,90.62,33000.0,61.9875,62.0628,61.967,62.0492,33000.0
2015-04-10 11:05:00,90.63,90.81,90.57,90.78,46600.0,62.056,62.1793,62.0149,62.1587,46600.0
2015-04-10 11:10:00,90.81,90.81,90.6,90.63,33900.0,62.1793,62.1793,62.0355,62.056,33900.0
2015-04-10 11:15:00,90.63,90.65,90.59,90.62,40700.0,62.056,62.0697,62.0286,62.0492,40700.0
2015-04-10 11:20:00,90.62,90.75,90.61,90.67,23200.0,62.0492,62.1382,62.0423,62.0834,23200.0
2015-04-10 11:25:00,90.68,90.86,90.64,90.85,32900.0,62.0902,62.2135,62.0628,62.2066,32900.0
2015-04-10 11:30:00,90.82,90.94,90.76,90.92,32900.0,62.1861,62.2683,62.145,62.2546,32900.0
2015-04-10 11:35:00,90.92,90.94,90.75,90.76,96200.0,62.2546,62.2683,62.1382,62.145,96200.0
2015-04-10 11:40:00,90.79,91.0,90.75,90.95,62100.0,62.1656,62.3093,62.1382,62.2751,62100.0
2015-04-10 11:45:00,90.95,91.02,90.87,90.9,59500.0,62.2751,62.323,62.2203,62.2409,59500.0
2015-04-10 11:50:00,90.9,90.94,90.75,90.83,41500.0,62.2409,62.2683,62.1382,62.1929,41500.0
2015-04-10 11:55:00,90.84,90.84,90.7,90.76,45800.0,62.1998,62.1998,62.1039,62.145,45800.0
2015-04-10 12:00:00,90.74,90.85,90.74,90.82,36200.0,62.1313,62.2066,62.1313,62.1861,36200.0
2015-04-10 12:05:00,90.81,91.11,90.79,91.07,55900.0,62.1793,62.3847,62.1656,62.3573,55900.0
2015-04-10 12:10:00,91.07,91.14,91.03,91.14,30100.0,62.3573,62.4052,62.3299,62.4052,30100.0
2015-04-10 12:15:00,91.13,91.14,91.04,91.09,23300.0,62.3984,62.4052,62.3367,62.371,23300.0
2015-04-10 12:20:00,91.1,91.11,90.96,90.99,34400.0,62.3778,62.3847,62.282,62.3025,34400.0
2015-04-10 12:25:00,90.98,90.99,90.78,90.9,49400.0,62.2957,62.3025,62.1587,62.2409,49400.0
2015-04-10 12:30:00,90.91,91.09,90.9,90.9,25900.0,62.2477,62.371,62.2409,62.2409,25900.0
2015-04-10 12:35:00,90.9,91.03,90.9,91.0,55900.0,62.2409,62.3299,62.2409,62.3093,55900.0
2015-04-10 12:40:00,91.0,91.25,90.99,91.23,41500.0,62.3093,62.4805,62.3025,62.4668,41500.0
2015-04-10 12:45:00,91.23,91.25,91.12,91.18,37800.0,62.4668,62.4805,62.3915,62.4326,37800.0
2015-04-10 12:50:00,91.17,91.17,91.02,91.05,22000.0,62.4257,62.4257,62.323,62.3436,22000.0
2015-04-10 12:55:00,91.06,91.1,91.0,91.09,29100.0,62.3504,62.3778,62.3093,62.371,29100.0
2015-04-10 13:00:00,91.1,91.1,91.06,91.09,21600.0,62.3778,62.3778,62.3504,62.371,21600.0
2015-04-10 13:05:00,91.09,91.2,91.04,91.19,23600.0,62.371,62.4463,62.3367,62.4394,23600.0
2015-04-10 13:10:00,91.19,91.23,91.18,91.23,20800.0,62.4394,62.4668,62.4326,62.4668,20800.0
2015-04-10 13:15:00,91.23,91.25,91.2,91.23,26400.0,62.4668,62.4805,62.4463,62.4668,26400.0
2015-04-10 13:20:00,91.2,91.21,91.11,91.14,22800.0,62.4463,62.4531,62.3847,62.4052,22800.0
2015-04-10 13:25:00,91.15,91.15,90.99,91.04,31300.0,62.4121,62.4121,62.3025,62.3367,31300.0
2015-04-10 13:30:00,91.03,91.24,91.0,91.24,34000.0,62.3299,62.4737,62.3093,62.4737,34000.0
2015-04-10 13:35:00,91.25,91.25,91.16,91.17,19800.0,62.4805,62.4805,62.4189,62.4257,19800.0
2015-04-10 13:40:00,91.16,91.16,91.0,91.05,56800.0,62.4189,62.4189,62.3093,62.3436,56800.0
2015-04-10 13:45:00,91.04,91.1,91.02,91.07,16200.0,62.3367,62.3778,62.323,62.3573,16200.0
2015-04-10 13:50:00,91.07,91.08,91.01,91.01,31900.0,62.3573,62.3641,62.3162,62.3162,31900.0
2015-04-10 13:55:00,91.01,91.05,90.99,91.04,39400.0,62.3162,62.3436,62.3025,62.3367,39400.0
2015-04-10 14:00:00,91.05,91.11,91.04,91.1,28100.0,62.3436,62.3847,62.3367,62.3778,28100.0
2015-04-10 14:05:00,91.09,91.25,91.09,91.24,73000.0,62.371,62.4805,62.371,62.4737,73000.0
2015-04-10 14:10:00,91.24,91.24,91.15,91.16,25400.0,62.4737,62.4737,62.4121,62.4189,25400.0
2015-04-10 14:15:00,91.16,91.18,91.09,91.15,47200.0,62.4189,62.4326,62.371,62.4121,47200.0
2015-04-10 14:20:00,91.15,91.24,91.15,91.23,37700.0,62.4121,62.4737,62.4121,62.4668,37700.0
2015-04-10 14:25:00,91.23,91.39,91.21,91.35,56500.0,62.4668,62.5764,62.4531,62.549,56500.0
2015-04-10 14:30:00,91.35,91.37,91.31,91.36,62300.0,62.549,62.5627,62.5216,62.5558,62300.0
2015-04-10 14:35:00,91.37,91.47,91.34,91.41,43600.0,62.5627,62.6312,62.5422,62.5901,43600.0
2015-04-10 14:40:00,91.41,91.42,91.39,91.42,22700.0,62.5901,62.5969,62.5764,62.5969,22700.0
2015-04-10 14:45:00,91.42,91.42,91.32,91.34,55200.0,62.5969,62.5969,62.5285,62.5422,55200.0
2015-04-10 14:50:00,91.34,91.39,91.33,91.38,77200.0,62.5422,62.5764,62.5353,62.5695,77200.0
2015-04-10 14:55:00,91.38,91.48,91.37,91.48,81100.0,62.5695,62.638,62.5627,62.638,81100.0
2015-04-10 15:00:00,91.48,91.56,91.47,91.54,81400.0,62.638,62.6928,62.6312,62.6791,81400.0
2015-04-10 15:05:00,91.55,91.55,91.49,91.52,194400.0,62.6859,62.6859,62.6449,62.6654,194400.0
2015-04-10 15:10:00,91.54,91.58,91.49,91.51,55200.0,62.6791,62.7065,62.6449,62.6586,55200.0
2015-04-10 15:15:00,91.51,91.56,91.49,91.55,206900.0,62.6586,62.6928,62.6449,62.6859,206900.0
2015-04-10 15:20:00,91.55,91.61,91.53,91.59,50200.0,62.6859,62.727,62.6722,62.7133,50200.0
2015-04-10 15:25:00,91.6,91.63,91.59,91.63,60500.0,62.7202,62.7407,62.7133,62.7407,60500.0
2015-04-10 15:30:00,91.63,91.64,91.59,91.62,58300.0,62.7407,62.7476,62.7133,62.7339,58300.0
2015-04-10 15:35:00,91.62,91.69,91.6,91.67,50000.0,62.7339,62.7818,62.7202,62.7681,50000.0
2015-04-10 15:40:00,91.66,91.77,91.64,91.77,61500.0,62.7613,62.8366,62.7476,62.8366,61500.0
2015-04-10 15:45:00,91.78,91.78,91.69,91.73,194400.0,62.8434,62.8434,62.7818,62.8092,194400.0
2015-04-10 15:50:00,91.72,91.84,91.72,91.82,170700.0,62.8023,62.8845,62.8023,62.8708,170700.0
2015-04-10 15:55:00,91.82,92.05,91.75,92.01,343800.0,62.8708,63.0283,62.8229,63.0009,343800.0
2015-04-13 09:30:00,91.72,92.39,91.43,92.25,115000.0,62.8023,63.2611,62.6038,63.1652,115000.0
2015-04-13 09:35:00,92.26,92.6,92.24,92.28,87700.0,63.1721,63.4049,63.1584,63.1858,87700.0
2015-04-13 09:40:00,92.35,92.55,92.25,92.5,65700.0,63.2337,63.3707,63.1652,63.3364,65700.0
2015-04-13 09:45:00,92.51,92.51,92.27,92.31,57100.0,63.3433,63.3433,63.1789,63.2063,57100.0
2015-04-13 09:50:00,92.28,92.39,92.23,92.28,34500.0,63.1858,63.2611,63.1516,63.1858,34500.0
2015-04-13 09:55:00,92.28,92.42,92.28,92.39,34000.0,63.1858,63.2816,63.1858,63.2611,34000.0
2015-04-13 10:00:00,92.4,92.42,92.32,92.42,34300.0,63.268,63.2816,63.2132,63.2816,34300.0
2015-04-13 10:05:00,92.39,92.42,92.29,92.32,32100.0,63.2611,63.2816,63.1926,63.2132,32100.0
2015-04-13 10:10:00,92.37,92.37,92.31,92.34,26900.0,63.2474,63.2474,63.2063,63.2269,26900.0
2015-04-13 10:15:00,92.34,92.36,92.28,92.33,48400.0,63.2269,63.2406,63.1858,63.22,48400.0
2015-04-13 10:20:00,92.32,92.6,92.28,92.55,103800.0,63.2132,63.4049,63.1858,63.3707,103800.0
2015-04-13 10:25:00,92.53,92.55,92.38,92.41,44900.0,63.357,63.3707,63.2543,63.2748,44900.0
2015-04-13 10:30:00,92.46,92.51,92.32,92.38,58000.0,63.309,63.3433,63.2132,63.2543,58000.0
2015-04-13 10:35:00,92.36,92.49,92.34,92.44,67200.0,63.2406,63.3296,63.2269,63.2953,67200.0
2015-04-13 10:40:00,92.44,92.5,92.38,92.47,83500.0,63.2953,63.3364,63.2543,63.3159,83500.0
2015-04-13 10:45:00,92.47,92.49,92.4,92.44,46100.0,63.3159,63.3296,63.268,63.2953,46100.0
2015-04-13 10:50:00,92.42,92.46,92.35,92.39,63200.0,63.2816,63.309,63.2337,63.2611,63200.0
2015-04-13 10:55:00,92.4,92.48,92.4,92.41,21800.0,63.268,63.3227,63.268,63.2748,21800.0
2015-04-13 11:00:00,92.41,92.68,92.4,92.65,47900.0,63.2748,63.4597,63.268,63.4391,47900.0
2015-04-13 11:05:00,92.65,92.74,92.64,92.72,31400.0,63.4391,63.5008,63.4323,63.4871,31400.0
2015-04-13 11:10:00,92.71,92.73,92.64,92.66,48400.0,63.4802,63.4939,63.4323,63.446,48400.0
2015-04-13 11:15:00,92.66,92.68,92.52,92.68,45600.0,63.446,63.4597,63.3501,63.4597,45600.0
2015-04-13 11:20:00,92.68,92.74,92.51,92.56,25500.0,63.4597,63.5008,63.3433,63.3775,25500.0
2015-04-13 11:25:00,92.55,92.67,92.51,92.52,41500.0,63.3707,63.4528,63.3433,63.3501,41500.0
2015-04-13 11:30:00,92.53,92.65,92.52,92.58,21900.0,63.357,63.4391,63.3501,63.3912,21900.0
2015-04-13 11:35:00,92.57,92.59,92.48,92.48,22400.0,63.3844,63.398,63.3227,63.3227,22400.0
2015-04-13 11:40:00,92.48,92.49,92.41,92.45,27200.0,63.3227,63.3296,63.2748,63.3022,27200.0
2015-04-13 11:45:00,92.45,92.51,92.43,92.44,15500.0,63.3022,63.3433,63.2885,63.2953,15500.0
2015-04-13 11:50:00,92.45,92.46,92.35,92.38,23100.0,63.3022,63.309,63.2337,63.2543,23100.0
2015-04-13 11:55:00,92.36,92.46,92.34,92.44,33300.0,63.2406,63.309,63.2269,63.2953,33300.0
2015-04-13 12:00:00,92.45,92.46,92.35,92.43,17500.0,63.3022,63.309,63.2337,63.2885,17500.0
2015-04-13 12:05:00,92.43,92.45,92.39,92.41,34900.0,63.2885,63.3022,63.2611,63.2748,34900.0
2015-04-13 12:10:00,92.42,92.45,92.39,92.43,24000.0,63.2816,63.3022,63.2611,63.2885,24000.0
2015-04-13 12:15:00,92.44,92.49,92.37,92.43,36000.0,63.2953,63.3296,63.2474,63.2885,36000.0
2015-04-13 12:20:00,92.41,92.47,92.41,92.46,22600.0,63.2748,63.3159,63.2748,63.309,22600.0
2015-04-13 12:25:00,92.46,92.47,92.39,92.44,17500.0,63.309,63.3159,63.2611,63.2953,17500.0
2015-04-13 12:30:00,92.45,92.52,92.4,92.51,16700.0,63.3022,63.3501,63.268,63.3433,16700.0
2015-04-13 12:35:00,92.51,92.54,92.42,92.51,28900.0,63.3433,63.3638,63.2816,63.3433,28900.0
2015-04-13 12:40:00,92.52,92.61,92.48,92.59,27500.0,63.3501,63.4117,63.3227,63.398,27500.0
2015-04-13 12:45:00,92.6,92.61,92.48,92.5,25700.0,63.4049,63.4117,63.3227,63.3364,25700.0
2015-04-13 12:50:00,92.5,92.55,92.49,92.52,8400.0,63.3364,63.3707,63.3296,63.3501,8400.0
2015-04-13 12:55:00,92.52,92.52,92.44,92.47,7300.0,63.3501,63.3501,63.2953,63.3159,7300.0
2015-04-13 13:00:00,92.45,92.45,92.33,92.38,26100.0,63.3022,63.3022,63.22,63.2543,26100.0
2015-04-13 13:05:00,92.37,92.55,92.35,92.5,83700.0,63.2474,63.3707,63.2337,63.3364,83700.0
2015-04-13 13:10:00,92.5,92.61,92.45,92.61,54700.0,63.3364,63.4117,63.3022,63.4117,54700.0
2015-04-13 13:15:00,92.58,92.6,92.43,92.48,19100.0,63.3912,63.4049,63.2885,63.3227,19100.0
2015-04-13 13:20:00,92.48,92.5,92.41,92.42,37500.0,63.3227,63.3364,63.2748,63.2816,37500.0
2015-04-13 13:25:00,92.41,92.41,92.23,92.24,49600.0,63.2748,63.2748,63.1516,63.1584,49600.0
2015-04-13 13:30:00,92.25,92.25,92.12,92.16,39500.0,63.1652,63.1652,63.0762,63.1036,39500.0
2015-04-13 13:35:00,92.17,92.18,92.1,92.1,17700.0,63.1105,63.1173,63.0625,63.0625,17700.0
2015-04-13 13:40:00,92.1,92.12,91.96,91.99,33100.0,63.0625,63.0762,62.9667,62.9872,33100.0
2015-04-13 13:45:00,91.97,92.03,91.91,91.92,33000.0,62.9735,63.0146,62.9324,62.9393,33000.0
2015-04-13 13:50:00,91.93,92.0,91.88,91.99,26800.0,62.9461,62.9941,62.9119,62.9872,26800.0
2015-04-13 13:55:00,91.99,92.0,91.95,92.0,14500.0,62.9872,62.9941,62.9598,62.9941,14500.0
2015-04-13 14:00:00,92.0,92.0,91.94,91.94,25500.0,62.9941,62.9941,62.953,62.953,25500.0
2015-04-13 14:05:00,91.94,91.97,91.93,91.96,28000.0,62.953,62.9735,62.9461,62.9667,28000.0
2015-04-13 14:10:00,91.95,91.98,91.88,91.89,19100.0,62.9598,62.9804,62.9119,62.9187,19100.0
2015-04-13 14:15:00,91.89,91.93,91.88,91.92,16400.0,62.9187,62.9461,62.9119,62.9393,16400.0
2015-04-13 14:20:00,91.93,91.93,91.88,91.92,15300.0,62.9461,62.9461,62.9119,62.9393,15300.0
2015-04-13 14:25:00,91.91,92.0,91.9,91.99,27900.0,62.9324,62.9941,62.9256,62.9872,27900.0
2015-04-13 14:30:00,91.98,92.01,91.96,91.99,25600.0,62.9804,63.0009,62.9667,62.9872,25600.0
2015-04-13 14:35:00,91.99,92.01,91.98,91.99,32500.0,62.9872,63.0009,62.9804,62.9872,32500.0
2015-04-13 14:40:00,92.0,92.27,91.99,92.26,54600.0,62.9941,63.1789,62.9872,63.1721,54600.0
2015-04-13 14:45:00,92.27,92.27,92.01,92.05,56400.0,63.1789,63.1789,63.0009,63.0283,56400.0
2015-04-13 14:50:00,92.06,92.11,91.99,92.11,31000.0,63.0351,63.0694,62.9872,63.0694,31000.0
2015-04-13 14:55:00,92.13,92.14,91.94,91.94,21800.0,63.0831,63.0899,62.953,62.953,21800.0
2015-04-13 15:00:00,91.95,91.97,91.81,91.84,60100.0,62.9598,62.9735,62.864,62.8845,60100.0
2015-04-13 15:05:00,91.84,91.95,91.75,91.92,36000.0,62.8845,62.9598,62.8229,62.9393,36000.0
2015-04-13 15:10:00,91.92,91.94,91.87,91.93,30600.0,62.9393,62.953,62.9051,62.9461,30600.0
2015-04-13 15:15:00,91.92,91.92,91.78,91.78,28500.0,62.9393,62.9393,62.8434,62.8434,28500.0
2015-04-13 15:20:00,91.79,91.8,91.65,91.68,32400.0,62.8503,62.8571,62.7544,62.775,32400.0
2015-04-13 15:25:00,91.69,91.74,91.63,91.65,29800.0,62.7818,62.816,62.7407,62.7544,29800.0
2015-04-13 15:30:00,91.65,91.72,91.62,91.69,51600.0,62.7544,62.8023,62.7339,62.7818,51600.0
2015-04-13 15:35:00,91.69,91.72,91.68,91.69,25900.0,62.7818,62.8023,62.775,62.7818,25900.0
2015-04-13 15:40:00,91.69,91.85,91.69,91.84,46900.0,62.7818,62.8914,62.7818,62.8845,46900.0
2015-04-13 15:45:00,91.84,91.84,91.71,91.72,57300.0,62.8845,62.8845,62.7955,62.8023,57300.0
2015-04-13 15:50:00,91.61,91.8,91.3,91.8,171400.0,62.727,62.8571,62.5148,62.8571,171400.0
2015-04-13 15:55:00,91.81,91.82,91.71,91.73,189500.0,62.864,62.8708,62.7955,62.8092,189500.0
2015-04-14 09:30:00,91.39,92.08,91.24,92.08,88300.0,62.5764,63.0488,62.4737,63.0488,88300.0
2015-04-14 09:35:00,91.95,92.26,91.76,92.2,60300.0,62.9598,63.1721,62.8297,63.131,60300.0
2015-04-14 09:40:00,92.18,92.23,91.94,92.03,30700.0,63.1173,63.1516,62.953,63.0146,30700.0
2015-04-14 09:45:00,92.07,92.14,91.84,91.9,30400.0,63.042,63.0899,62.8845,62.9256,30400.0
2015-04-14 09:50:00,91.91,91.97,91.7,91.72,24700.0,62.9324,62.9735,62.7886,62.8023,24700.0
2015-04-14 09:55:00,91.69,91.72,91.38,91.44,20600.0,62.7818,62.8023,62.5695,62.6106,20600.0
2015-04-14 10:00:00,91.48,91.57,91.39,91.42,69400.0,62.638,62.6996,62.5764,62.5969,69400.0
2015-04-14 10:05:00,91.42,91.43,91.08,91.17,31200.0,62.5969,62.6038,62.3641,62.4257,31200.0
2015-04-14 10:10:00,91.17,91.65,91.12,91.65,18000.0,62.4257,62.7544,62.3915,62.7544,18000.0
2015-04-14 10:15:00,91.63,91.68,91.48,91.6,47700.0,62.7407,62.775,62.638,62.7202,47700.0
2015-04-14 10:20:00,91.57,91.64,91.55,91.55,21700.0,62.6996,62.7476,62.6859,62.6859,21700.0
2015-04-14 10:25:00,91.57,91.67,91.53,91.66,15100.0,62.6996,62.7681,62.6722,62.7613,15100.0
2015-04-14 10:30:00,91.7,91.7,91.46,91.52,18900.0,62.7886,62.7886,62.6243,62.6654,18900.0
2015-04-14 10:35:00,91.52,91.55,91.3,91.48,33400.0,62.6654,62.6859,62.5148,62.638,33400.0
2015-04-14 10:40:00,91.49,91.54,91.37,91.5,36300.0,62.6449,62.6791,62.5627,62.6517,36300.0
2015-04-14 10:45:00,91.43,91.77,91.43,91.77,7000.0,62.6038,62.8366,62.6038,62.8366,7000.0
2015-04-14 10:50:00,91.79,91.91,91.73,91.91,24200.0,62.8503,62.9324,62.8092,62.9324,24200.0
2015-04-14 10:55:00,91.9,92.0,91.87,91.98,37800.0,62.9256,62.9941,62.9051,62.9804,37800.0
2015-04-14 11:00:00,91.98,92.08,91.98,92.05,73200.0,62.9804,63.0488,62.9804,63.0283,73200.0
2015-04-14 11:05:00,92.04,92.12,92.01,92.07,22300.0,63.0215,63.0762,63.0009,63.042,22300.0
2015-04-14 11:10:00,92.08,92.4,92.08,92.19,58400.0,63.0488,63.268,63.0488,63.1242,58400.0
2015-04-14 11:15:00,92.21,92.39,92.2,92.37,24400.0,63.1379,63.2611,63.131,63.2474,24400.0
2015-04-14 11:20:00,92.34,92.36,92.1,92.1,21500.0,63.2269,63.2406,63.0625,63.0625,21500.0
2015-04-14 11:25:00,92.14,92.25,92.12,92.17,13300.0,63.0899,63.1652,63.0762,63.1105,13300.0
2015-04-14 11:30:00,92.15,92.17,92.08,92.08,12800.0,63.0968,63.1105,63.0488,63.0488,12800.0
2015-04-14 11:35:00,92.08,92.08,91.78,91.8,19000.0,63.0488,63.0488,62.8434,62.8571,19000.0
2015-04-14 11:40:00,91.79,91.82,91.73,91.8,19100.0,62.8503,62.8708,62.8092,62.8571,19100.0
2015-04-14 11:45:00,91.8,91.8,91.69,91.75,22500.0,62.8571,62.8571,62.7818,62.8229,22500.0
2015-04-14 11:50:00,91.74,91.84,91.72,91.81,11400.0,62.816,62.8845,62.8023,62.864,11400.0
2015-04-14 11:55:00,91.82,91.82,91.74,91.81,17200.0,62.8708,62.8708,62.816,62.864,17200.0
2015-04-14 12:00:00,91.82,91.88,91.81,91.81,16400.0,62.8708,62.9119,62.864,62.864,16400.0
2015-04-14 12:05:00,91.81,91.98,91.81,91.97,13200.0,62.864,62.9804,62.864,62.9735,13200.0
2015-04-14 12:10:00,91.98,92.11,91.95,92.11,20500.0,62.9804,63.0694,62.9598,63.0694,20500.0
2015-04-14 12:15:00,92.1,92.18,92.09,92.13,15400.0,63.0625,63.1173,63.0557,63.0831,15400.0
2015-04-14 12:20:00,92.13,92.2,92.12,92.14,11800.0,63.0831,63.131,63.0762,63.0899,11800.0
2015-04-14 12:25:00,92.15,92.21,92.15,92.19,11800.0,63.0968,63.1379,63.0968,63.1242,11800.0
2015-04-14 12:30:00,92.2,92.5,92.2,92.46,40100.0,63.131,63.3364,63.131,63.309,40100.0
2015-04-14 12:35:00,92.46,92.57,92.41,92.42,50600.0,63.309,63.3844,63.2748,63.2816,50600.0
2015-04-14 12:40:00,92.44,92.44,92.26,92.26,16200.0,63.2953,63.2953,63.1721,63.1721,16200.0
2015-04-14 12:45:00,92.25,92.25,92.17,92.17,8700.0,63.1652,63.1652,63.1105,63.1105,8700.0
2015-04-14 12:50:00,92.17,92.24,92.11,92.12,17500.0,63.1105,63.1584,63.0694,63.0762,17500.0
2015-04-14 12:55:00,92.14,92.15,92.1,92.13,9700.0,63.0899,63.0968,63.0625,63.0831,9700.0
2015-04-14 13:00:00,92.12,92.13,92.05,92.08,11500.0,63.0762,63.0831,63.0283,63.0488,11500.0
2015-04-14 13:05:00,92.08,92.08,91.97,91.99,13700.0,63.0488,63.0488,62.9735,62.9872,13700.0
2015-04-14 13:10:00,91.97,92.05,91.97,91.97,12000.0,62.9735,63.0283,62.9735,62.9735,12000.0
2015-04-14 13:15:00,91.97,91.99,91.91,91.94,10900.0,62.9735,62.9872,62.9324,62.953,10900.0
2015-04-14 13:20:00,91.94,91.95,91.91,91.93,7200.0,62.953,62.9598,62.9324,62.9461,7200.0
2015-04-14 13:25:00,91.93,92.0,91.9,91.97,22100.0,62.9461,62.9941,62.9256,62.9735,22100.0
2015-04-14 13:30:00,91.98,92.1,91.98,92.07,34700.0,62.9804,63.0625,62.9804,63.042,34700.0
2015-04-14 13:35:00,92.07,92.2,92.03,92.19,57400.0,63.042,63.131,63.0146,63.1242,57400.0
2015-04-14 13:40:00,92.19,92.32,92.17,92.31,94800.0,63.1242,63.2132,63.1105,63.2063,94800.0
2015-04-14 13:45:00,92.31,92.39,92.2,92.2,50500.0,63.2063,63.2611,63.131,63.131,50500.0
2015-04-14 13:50:00,92.23,92.24,92.21,92.24,8200.0,63.1516,63.1584,63.1379,63.1584,8200.0
2015-04-14 13:55:00,92.24,92.25,92.19,92.22,18200.0,63.1584,63.1652,63.1242,63.1447,18200.0
2015-04-14 14:00:00,92.22,92.22,92.0,92.02,15600.0,63.1447,63.1447,62.9941,63.0078,15600.0
2015-04-14 14:05:00,92.01,92.16,92.0,92.11,19700.0,63.0009,63.1036,62.9941,63.0694,19700.0
2015-04-14 14:10:00,92.11,92.13,92.03,92.07,13400.0,63.0694,63.0831,63.0146,63.042,13400.0
2015-04-14 14:15:00,92.06,92.06,91.94,91.97,20400.0,63.0351,63.0351,62.953,62.9735,20400.0
2015-04-14 14:20:00,91.98,91.98,91.93,91.95,8400.0,62.9804,62.9804,62.9461,62.9598,8400.0
2015-04-14 14:25:00,91.95,92.06,91.94,92.02,14600.0,62.9598,63.0351,62.953,63.0078,14600.0
2015-04-14 14:30:00,92.03,92.08,92.02,92.03,8400.0,63.0146,63.0488,63.0078,63.0146,8400.0
2015-04-14 14:35:00,92.01,92.03,91.82,91.82,19800.0,63.0009,63.0146,62.8708,62.8708,19800.0
2015-04-14 14:40:00,91.83,91.88,91.82,91.83,27600.0,62.8777,62.9119,62.8708,62.8777,27600.0
2015-04-14 14:45:00,91.82,91.84,91.75,91.75,14900.0,62.8708,62.8845,62.8229,62.8229,14900.0
2015-04-14 14:50:00,91.76,91.88,91.76,91.82,16700.0,62.8297,62.9119,62.8297,62.8708,16700.0
2015-04-14 14:55:00,91.82,91.88,91.8,91.85,24000.0,62.8708,62.9119,62.8571,62.8914,24000.0
2015-04-14 15:00:00,91.84,91.92,91.81,91.83,28200.0,62.8845,62.9393,62.864,62.8777,28200.0
2015-04-14 15:05:00,91.81,91.84,91.79,91.79,27000.0,62.864,62.8845,62.8503,62.8503,27000.0
2015-04-14 15:10:00,91.8,91.91,91.79,91.85,51200.0,62.8571,62.9324,62.8503,62.8914,51200.0
2015-04-14 15:15:00,91.84,91.9,91.78,91.82,31700.0,62.8845,62.9256,62.8434,62.8708,31700.0
2015-04-14 15:20:00,91.81,91.82,91.73,91.74,29500.0,62.864,62.8708,62.8092,62.816,29500.0
2015-04-14 15:25:00,91.74,91.75,91.65,91.69,27100.0,62.816,62.8229,62.7544,62.7818,27100.0
2015-04-14 15:30:00,91.68,91.83,91.67,91.83,35700.0,62.775,62.8777,62.7681,62.8777,35700.0
2015-04-14 15:35:00,91.83,91.88,91.75,91.86,41200.0,62.8777,62.9119,62.8229,62.8982,41200.0
2015-04-14 15:40:00,91.86,92.0,91.79,91.9,36700.0,62.8982,62.9941,62.8503,62.9256,36700.0
2015-04-14 15:45:00,91.9,91.95,91.86,91.89,93300.0,62.9256,62.9598,62.8982,62.9187,93300.0
2015-04-14 15:50:00,91.89,91.93,91.78,91.89,86000.0,62.9187,62.9461,62.8434,62.9187,86000.0
2015-04-14 15:55:00,91.9,91.99,91.75,91.97,151600.0,62.9256,62.9872,62.8229,62.9735,151600.0
2015-04-15 09:30:00,92.0,92.2,91.56,91.76,94500.0,62.9941,63.131,62.6928,62.8297,94500.0
2015-04-15 09:35:00,91.83,91.83,91.57,91.61,49600.0,62.8777,62.8777,62.6996,62.727,49600.0
2015-04-15 09:40:00,91.61,91.62,91.25,91.49,57400.0,62.727,62.7339,62.4805,62.6449,57400.0
2015-04-15 09:45:00,91.45,91.84,91.38,91.83,67900.0,62.6175,62.8845,62.5695,62.8777,67900.0
2015-04-15 09:50:00,91.81,92.04,91.81,92.04,81800.0,62.864,63.0215,62.864,63.0215,81800.0
2015-04-15 09:55:00,92.04,92.23,92.0,92.16,124100.0,63.0215,63.1516,62.9941,63.1036,124100.0
2015-04-15 10:00:00,92.17,92.48,92.16,92.43,99000.0,63.1105,63.3227,63.1036,63.2885,99000.0
2015-04-15 10:05:00,92.41,92.66,92.4,92.6,177100.0,63.2748,63.446,63.268,63.4049,177100.0
2015-04-15 10:10:00,92.61,92.61,92.2,92.22,59000.0,63.4117,63.4117,63.131,63.1447,59000.0
2015-04-15 10:15:00,92.25,92.39,92.09,92.15,61400.0,63.1652,63.2611,63.0557,63.0968,61400.0
2015-04-15 10:20:00,92.15,92.34,92.15,92.32,31400.0,63.0968,63.2269,63.0968,63.2132,31400.0
2015-04-15 10:25:00,92.31,92.32,92.02,92.18,28200.0,63.2063,63.2132,63.0078,63.1173,28200.0
2015-04-15 10:30:00,92.2,92.38,92.18,92.34,33400.0,63.131,63.2543,63.1173,63.2269,33400.0
2015-04-15 10:35:00,92.35,92.41,92.3,92.31,34900.0,63.2337,63.2748,63.1995,63.2063,34900.0
2015-04-15 10:40:00,92.32,92.54,92.3,92.54,77600.0,63.2132,63.3638,63.1995,63.3638,77600.0
2015-04-15 10:45:00,92.55,92.58,92.3,92.35,28900.0,63.3707,63.3912,63.1995,63.2337,28900.0
2015-04-15 10:50:00,92.38,92.41,92.16,92.19,17300.0,63.2543,63.2748,63.1036,63.1242,17300.0
2015-04-15 10:55:00,92.2,92.23,92.07,92.07,24400.0,63.131,63.1516,63.042,63.042,24400.0
2015-04-15 11:00:00,92.06,92.14,92.04,92.13,27200.0,63.0351,63.0899,63.0215,63.0831,27200.0
2015-04-15 11:05:00,92.13,92.14,91.91,91.93,19300.0,63.0831,63.0899,62.9324,62.9461,19300.0
2015-04-15 11:10:00,91.92,91.96,91.85,91.92,18800.0,62.9393,62.9667,62.8914,62.9393,18800.0
2015-04-15 11:15:00,91.93,91.93,91.73,91.81,14700.0,62.9461,62.9461,62.8092,62.864,14700.0
2015-04-15 11:20:00,91.8,91.84,91.75,91.82,14000.0,62.8571,62.8845,62.8229,62.8708,14000.0
2015-04-15 11:25:00,91.81,91.87,91.75,91.86,17600.0,62.864,62.9051,62.8229,62.8982,17600.0
2015-04-15 11:30:00,91.87,91.87,91.66,91.71,23300.0,62.9051,62.9051,62.7613,62.7955,23300.0
2015-04-15 11:35:00,91.73,91.73,91.51,91.52,44700.0,62.8092,62.8092,62.6586,62.6654,44700.0
2015-04-15 11:40:00,91.51,91.58,91.43,91.53,46600.0,62.6586,62.7065,62.6038,62.6722,46600.0
2015-04-15 11:45:00,91.49,91.65,91.49,91.65,23400.0,62.6449,62.7544,62.6449,62.7544,23400.0
2015-04-15 11:50:00,91.66,91.84,91.66,91.81,23200.0,62.7613,62.8845,62.7613,62.864,23200.0
2015-04-15 11:55:00,91.8,91.81,91.63,91.71,19900.0,62.8571,62.864,62.7407,62.7955,19900.0
2015-04-15 12:00:00,91.7,91.72,91.55,91.61,15800.0,62.7886,62.8023,62.6859,62.727,15800.0
2015-04-15 12:05:00,91.62,91.69,91.6,91.64,15800.0,62.7339,62.7818,62.7202,62.7476,15800.0
2015-04-15 12:10:00,91.63,91.64,91.56,91.57,14600.0,62.7407,62.7476,62.6928,62.6996,14600.0
2015-04-15 12:15:00,91.55,91.58,91.47,91.53,19500.0,62.6859,62.7065,62.6312,62.6722,19500.0
2015-04-15 12:20:00,91.54,91.56,91.44,91.49,17600.0,62.6791,62.6928,62.6106,62.6449,17600.0
2015-04-15 12:25:00,91.5,91.53,91.45,91.48,11100.0,62.6517,62.6722,62.6175,62.638,11100.0
2015-04-15 12:30:00,91.49,91.49,91.38,91.38,23300.0,62.6449,62.6449,62.5695,62.5695,23300.0
2015-04-15 12:35:00,91.37,91.56,91.32,91.56,18900.0,62.5627,62.6928,62.5285,62.6928,18900.0
2015-04-15 12:40:00,91.57,91.59,91.41,91.41,15600.0,62.6996,62.7133,62.5901,62.5901,15600.0
2015-04-15 12:45:00,91.41,91.48,91.41,91.47,15300.0,62.5901,62.638,62.5901,62.6312,15300.0
2015-04-15 12:50:00,91.46,91.54,91.45,91.53,18400.0,62.6243,62.6791,62.6175,62.6722,18400.0
2015-04-15 12:55:00,91.53,91.53,91.46,91.46,14300.0,62.6722,62.6722,62.6243,62.6243,14300.0
2015-04-15 13:00:00,91.48,91.61,91.48,91.54,21700.0,62.638,62.727,62.638,62.6791,21700.0
2015-04-15 13:05:00,91.56,91.59,91.36,91.42,17900.0,62.6928,62.7133,62.5558,62.5969,17900.0
2015-04-15 13:10:00,91.41,91.49,91.37,91.47,40400.0,62.5901,62.6449,62.5627,62.6312,40400.0
2015-04-15 13:15:00,91.48,91.5,91.39,91.46,20400.0,62.638,62.6517,62.5764,62.6243,20400.0
2015-04-15 13:20:00,91.47,91.59,91.46,91.51,13700.0,62.6312,62.7133,62.6243,62.6586,13700.0
2015-04-15 13:25:00,91.53,91.69,91.47,91.69,15200.0,62.6722,62.7818,62.6312,62.7818,15200.0
2015-04-15 13:30:00,91.67,91.69,91.63,91.68,17300.0,62.7681,62.7818,62.7407,62.775,17300.0
2015-04-15 13:35:00,91.69,91.72,91.5,91.54,17000.0,62.7818,62.8023,62.6517,62.6791,17000.0
2015-04-15 13:40:00,91.54,91.62,91.54,91.57,18500.0,62.6791,62.7339,62.6791,62.6996,18500.0
2015-04-15 13:45:00,91.56,91.58,91.43,91.46,22800.0,62.6928,62.7065,62.6038,62.6243,22800.0
2015-04-15 13:50:00,91.44,91.51,91.43,91.48,12500.0,62.6106,62.6586,62.6038,62.638,12500.0
2015-04-15 13:55:00,91.48,91.48,91.39,91.41,23000.0,62.638,62.638,62.5764,62.5901,23000.0
2015-04-15 14:00:00,91.43,91.47,91.39,91.45,18300.0,62.6038,62.6312,62.5764,62.6175,18300.0
2015-04-15 14:05:00,91.45,91.5,91.39,91.5,23100.0,62.6175,62.6517,62.5764,62.6517,23100.0
2015-04-15 14:10:00,91.51,91.54,91.45,91.49,14600.0,62.6586,62.6791,62.6175,62.6449,14600.0
2015-04-15 14:15:00,91.5,91.52,91.46,91.46,14200.0,62.6517,62.6654,62.6243,62.6243,14200.0
2015-04-15 14:20:00,91.47,91.54,91.45,91.48,23300.0,62.6312,62.6791,62.6175,62.638,23300.0
2015-04-15 14:25:00,91.47,91.47,91.32,91.39,22900.0,62.6312,62.6312,62.5285,62.5764,22900.0
2015-04-15 14:30:00,91.38,91.43,91.32,91.33,19700.0,62.5695,62.6038,62.5285,62.5353,19700.0
2015-04-15 14:35:00,91.33,91.36,91.27,91.35,25500.0,62.5353,62.5558,62.4942,62.549,25500.0
2015-04-15 14:40:00,91.34,91.39,91.33,91.39,20100.0,62.5422,62.5764,62.5353,62.5764,20100.0
2015-04-15 14:45:00,91.38,91.41,91.35,91.38,49400.0,62.5695,62.5901,62.549,62.5695,49400.0
2015-04-15 14:50:00,91.39,91.48,91.37,91.4,27100.0,62.5764,62.638,62.5627,62.5832,27100.0
2015-04-15 14:55:00,91.41,91.41,91.36,91.37,15900.0,62.5901,62.5901,62.5558,62.5627,15900.0
2015-04-15 15:00:00,91.37,91.42,91.35,91.4,34300.0,62.5627,62.5969,62.549,62.5832,34300.0
2015-04-15 15:05:00,91.41,91.45,91.37,91.4,36200.0,62.5901,62.6175,62.5627,62.5832,36200.0
2015-04-15 15:10:00,91.39,91.54,91.37,91.46,43400.0,62.5764,62.6791,62.5627,62.6243,43400.0
2015-04-15 15:15:00,91.45,91.46,91.39,91.42,19200.0,62.6175,62.6243,62.5764,62.5969,19200.0
2015-04-15 15:20:00,91.42,91.45,91.37,91.37,30000.0,62.5969,62.6175,62.5627,62.5627,30000.0
2015-04-15 15:25:00,91.39,91.63,91.34,91.62,82700.0,62.5764,62.7407,62.5422,62.7339,82700.0
2015-04-15 15:30:00,91.63,91.66,91.55,91.59,42100.0,62.7407,62.7613,62.6859,62.7133,42100.0
2015-04-15 15:35:00,91.59,91.65,91.55,91.55,53800.0,62.7133,62.7544,62.6859,62.6859,53800.0
2015-04-15 15:40:00,91.56,91.63,91.51,91.6,57800.0,62.6928,62.7407,62.6586,62.7202,57800.0
2015-04-15 15:45:00,91.6,91.68,91.55,91.58,86900.0,62.7202,62.775,62.6859,62.7065,86900.0
2015-04-15 15:50:00,91.58,91.63,91.48,91.63,129300.0,62.7065,62.7407,62.638,62.7407,129300.0
2015-04-15 15:55:00,91.62,91.62,91.52,91.55,162200.0,62.7339,62.7339,62.6654,62.6859,162200.0
2015-04-16 09:30:00,90.94,91.29,89.9,90.25,203000.0,62.2683,62.5079,61.5562,61.7958,203000.0
2015-04-16 09:35:00,90.21,90.27,89.49,89.69,234400.0,61.7684,61.8095,61.2754,61.4124,234400.0
2015-04-16 09:40:00,89.69,89.83,89.34,89.67,239700.0,61.4124,61.5082,61.1727,61.3987,239700.0
2015-04-16 09:45:00,89.68,89.98,89.57,89.98,57300.0,61.4055,61.6109,61.3302,61.6109,57300.0
2015-04-16 09:50:00,89.98,90.22,89.79,90.22,77600.0,61.6109,61.7753,61.4808,61.7753,77600.0
2015-04-16 09:55:00,90.21,90.6,90.12,90.45,66600.0,61.7684,62.0355,61.7068,61.9328,66600.0
2015-04-16 10:00:00,90.45,90.54,90.1,90.1,78800.0,61.9328,61.9944,61.6931,61.6931,78800.0
2015-04-16 10:05:00,90.09,90.18,89.99,90.02,73200.0,61.6863,61.7479,61.6178,61.6383,73200.0
2015-04-16 10:10:00,90.03,90.21,90.0,90.01,64900.0,61.6452,61.7684,61.6246,61.6315,64900.0
2015-04-16 10:15:00,90.01,90.16,89.95,89.95,126700.0,61.6315,61.7342,61.5904,61.5904,126700.0
2015-04-16 10:20:00,89.95,90.02,89.9,89.9,59900.0,61.5904,61.6383,61.5562,61.5562,59900.0
2015-04-16 10:25:00,89.91,89.95,89.84,89.93,36400.0,61.563,61.5904,61.5151,61.5767,36400.0
2015-04-16 10:30:00,89.93,89.93,89.7,89.7,48200.0,61.5767,61.5767,61.4192,61.4192,48200.0
2015-04-16 10:35:00,89.7,89.85,89.58,89.85,120400.0,61.4192,61.5219,61.337,61.5219,120400.0
2015-04-16 10:40:00,89.86,90.1,89.86,90.09,50000.0,61.5288,61.6931,61.5288,61.6863,50000.0
2015-04-16 10:45:00,90.09,90.21,89.99,90.2,25600.0,61.6863,61.7684,61.6178,61.7616,25600.0
2015-04-16 10:50:00,90.22,90.25,89.99,90.02,22400.0,61.7753,61.7958,61.6178,61.6383,22400.0
2015-04-16 10:55:00,90.03,90.07,89.81,89.81,39300.0,61.6452,61.6726,61.4945,61.4945,39300.0
2015-04-16 11:00:00,89.84,89.89,89.81,89.86,34400.0,61.5151,61.5493,61.4945,61.5288,34400.0
2015-04-16 11:05:00,89.86,90.08,89.85,90.02,44900.0,61.5288,61.6794,61.5219,61.6383,44900.0
2015-04-16 11:10:00,90.03,90.08,89.96,90.05,44800.0,61.6452,61.6794,61.5972,61.6589,44800.0
2015-04-16 11:15:00,90.04,90.08,90.0,90.04,20400.0,61.652,61.6794,61.6246,61.652,20400.0
2015-04-16 11:20:00,90.03,90.03,89.98,89.99,31800.0,61.6452,61.6452,61.6109,61.6178,31800.0
2015-04-16 11:25:00,89.98,90.05,89.98,90.02,28200.0,61.6109,61.6589,61.6109,61.6383,28200.0
2015-04-16 11:30:00,90.01,90.03,89.99,89.99,23900.0,61.6315,61.6452,61.6178,61.6178,23900.0
2015-04-16 11:35:00,90.0,90.04,89.95,90.01,33600.0,61.6246,61.652,61.5904,61.6315,33600.0
2015-04-16 11:40:00,90.0,90.01,89.87,89.9,65500.0,61.6246,61.6315,61.5356,61.5562,65500.0
2015-04-16 11:45:00,89.9,89.94,89.8,89.94,42200.0,61.5562,61.5835,61.4877,61.5835,42200.0
2015-04-16 11:50:00,89.94,89.99,89.92,89.98,35000.0,61.5835,61.6178,61.5699,61.6109,35000.0
2015-04-16 11:55:00,89.98,89.98,89.93,89.94,26800.0,61.6109,61.6109,61.5767,61.5835,26800.0
2015-04-16 12:00:00,89.96,89.96,89.82,89.82,43400.0,61.5972,61.5972,61.5014,61.5014,43400.0
2015-04-16 12:05:00,89.83,89.89,89.77,89.89,41100.0,61.5082,61.5493,61.4671,61.5493,41100.0
2015-04-16 12:10:00,89.88,89.9,89.86,89.86,39400.0,61.5425,61.5562,61.5288,61.5288,39400.0
2015-04-16 12:15:00,89.87,89.87,89.77,89.79,41100.0,61.5356,61.5356,61.4671,61.4808,41100.0
2015-04-16 12:20:00,89.78,89.82,89.75,89.76,70200.0,61.474,61.5014,61.4534,61.4603,70200.0
2015-04-16 12:25:00,89.76,89.82,89.75,89.82,52300.0,61.4603,61.5014,61.4534,61.5014,52300.0
2015-04-16 12:30:00,89.81,89.82,89.71,89.72,94300.0,61.4945,61.5014,61.4261,61.4329,94300.0
2015-04-16 12:35:00,89.72,89.72,89.68,89.69,36800.0,61.4329,61.4329,61.4055,61.4124,36800.0
2015-04-16 12:40:00,89.69,89.76,89.69,89.75,55800.0,61.4124,61.4603,61.4124,61.4534,55800.0
2015-04-16 12:45:00,89.75,89.76,89.71,89.72,29200.0,61.4534,61.4603,61.4261,61.4329,29200.0
2015-04-16 12:50:00,89.72,89.72,89.6,89.61,24400.0,61.4329,61.4329,61.3507,61.3576,24400.0
2015-04-16 12:55:00,89.61,89.64,89.58,89.63,21800.0,61.3576,61.3781,61.337,61.3713,21800.0
2015-04-16 13:00:00,89.61,89.74,89.61,89.74,16200.0,61.3576,61.4466,61.3576,61.4466,16200.0
2015-04-16 13:05:00,89.74,89.85,89.74,89.78,108400.0,61.4466,61.5219,61.4466,61.474,108400.0
2015-04-16 13:10:00,89.78,89.81,89.73,89.78,235400.0,61.474,61.4945,61.4398,61.474,235400.0
2015-04-16 13:15:00,89.78,89.81,89.75,89.76,112300.0,61.474,61.4945,61.4534,61.4603,112300.0
2015-04-16 13:20:00,89.76,89.81,89.75,89.77,236600.0,61.4603,61.4945,61.4534,61.4671,236600.0
2015-04-16 13:25:00,89.75,89.75,89.6,89.61,26600.0,61.4534,61.4534,61.3507,61.3576,26600.0
2015-04-16 13:30:00,89.6,89.83,89.6,89.74,83300.0,61.3507,61.5082,61.3507,61.4466,83300.0
2015-04-16 13:35:00,89.74,89.8,89.69,89.74,34200.0,61.4466,61.4877,61.4124,61.4466,34200.0
2015-04-16 13:40:00,89.73,89.77,89.7,89.75,26400.0,61.4398,61.4671,61.4192,61.4534,26400.0
2015-04-16 13:45:00,89.75,89.83,89.74,89.77,118000.0,61.4534,61.5082,61.4466,61.4671,118000.0
2015-04-16 13:50:00,89.78,89.78,89.67,89.67,45300.0,61.474,61.474,61.3987,61.3987,45300.0
2015-04-16 13:55:00,89.68,89.69,89.6,89.62,31700.0,61.4055,61.4124,61.3507,61.3644,31700.0
2015-04-16 14:00:00,89.62,89.65,89.57,89.58,32200.0,61.3644,61.385,61.3302,61.337,32200.0
2015-04-16 14:05:00,89.58,89.59,89.5,89.55,72300.0,61.337,61.3439,61.2823,61.3165,72300.0
2015-04-16 14:10:00,89.55,89.56,89.41,89.42,59600.0,61.3165,61.3234,61.2206,61.2275,59600.0
2015-04-16 14:15:00,89.42,89.45,89.37,89.42,63100.0,61.2275,61.248,61.1933,61.2275,63100.0
2015-04-16 14:20:00,89.42,89.43,89.33,89.35,62800.0,61.2275,61.2343,61.1659,61.1796,62800.0
2015-04-16 14:25:00,89.34,89.38,89.34,89.36,65500.0,61.1727,61.2001,61.1727,61.1864,65500.0
2015-04-16 14:30:00,89.35,89.41,89.34,89.38,120800.0,61.1796,61.2206,61.1727,61.2001,120800.0
2015-04-16 14:35:00,89.38,89.46,89.38,89.42,57700.0,61.2001,61.2549,61.2001,61.2275,57700.0
2015-04-16 14:40:00,89.42,89.45,89.4,89.42,65200.0,61.2275,61.248,61.2138,61.2275,65200.0
2015-04-16 14:45:00,89.41,89.61,89.41,89.6,78700.0,61.2206,61.3576,61.2206,61.3507,78700.0
2015-04-16 14:50:00,89.6,89.62,89.57,89.58,52800.0,61.3507,61.3644,61.3302,61.337,52800.0
2015-04-16 14:55:00,89.58,89.59,89.33,89.33,87000.0,61.337,61.3439,61.1659,61.1659,87000.0
2015-04-16 15:00:00,89.34,89.35,89.25,89.27,89900.0,61.1727,61.1796,61.1111,61.1248,89900.0
2015-04-16 15:05:00,89.28,89.36,89.27,89.35,77600.0,61.1316,61.1864,61.1248,61.1796,77600.0
2015-04-16 15:10:00,89.36,89.38,89.29,89.31,83200.0,61.1864,61.2001,61.1385,61.1522,83200.0
2015-04-16 15:15:00,89.31,89.36,89.28,89.29,85100.0,61.1522,61.1864,61.1316,61.1385,85100.0
2015-04-16 15:20:00,89.29,89.33,89.26,89.29,86600.0,61.1385,61.1659,61.1179,61.1385,86600.0
2015-04-16 15:25:00,89.28,89.29,89.24,89.27,106200.0,61.1316,61.1385,61.1042,61.1248,106200.0
2015-04-16 15:30:00,89.27,89.38,89.26,89.36,143200.0,61.1248,61.2001,61.1179,61.1864,143200.0
2015-04-16 15:35:00,89.36,89.46,89.35,89.45,129900.0,61.1864,61.2549,61.1796,61.248,129900.0
2015-04-16 15:40:00,89.45,89.45,89.22,89.22,149400.0,61.248,61.248,61.0905,61.0905,149400.0
2015-04-16 15:45:00,89.22,89.23,89.08,89.23,217700.0,61.0905,61.0974,60.9947,61.0974,217700.0
2015-04-16 15:50:00,89.23,89.26,89.07,89.25,256200.0,61.0974,61.1179,60.9878,61.1111,256200.0
2015-04-16 15:55:00,89.25,89.55,89.24,89.53,743100.0,61.1111,61.3165,61.1042,61.3028,743100.0
2015-04-17 09:30:00,88.46,89.3,88.38,89.3,373400.0,60.5702,61.1453,60.5154,61.1453,373400.0
2015-04-17 09:35:00,89.23,89.59,89.13,89.53,516300.0,61.0974,61.3439,61.0289,61.3028,516300.0
2015-04-17 09:40:00,89.54,89.54,88.79,88.9,251500.0,61.3097,61.3097,60.7961,60.8714,251500.0
2015-04-17 09:45:00,88.93,88.98,88.5,88.95,271900.0,60.892,60.9262,60.5976,60.9057,271900.0
2015-04-17 09:50:00,88.95,88.95,88.52,88.52,99900.0,60.9057,60.9057,60.6112,60.6112,99900.0
2015-04-17 09:55:00,88.5,88.81,88.11,88.73,259200.0,60.5976,60.8098,60.3305,60.755,259200.0
2015-04-17 10:00:00,88.71,88.71,88.52,88.63,126400.0,60.7413,60.7413,60.6112,60.6866,126400.0
2015-04-17 10:05:00,88.58,88.63,88.48,88.57,87400.0,60.6523,60.6866,60.5839,60.6455,87400.0
2015-04-17 10:10:00,88.58,88.71,88.54,88.6,74100.0,60.6523,60.7413,60.6249,60.666,74100.0
2015-04-17 10:15:00,88.59,88.83,88.45,88.45,155100.0,60.6592,60.8235,60.5633,60.5633,155100.0
2015-04-17 10:20:00,88.48,88.56,88.21,88.26,58900.0,60.5839,60.6386,60.399,60.4332,58900.0
2015-04-17 10:25:00,88.24,88.24,87.88,87.96,118500.0,60.4195,60.4195,60.173,60.2278,118500.0
2015-04-17 10:30:00,87.97,88.2,87.94,88.19,82900.0,60.2347,60.3921,60.2141,60.3853,82900.0
2015-04-17 10:35:00,88.2,88.24,88.0,88.06,83700.0,60.3921,60.4195,60.2552,60.2963,83700.0
2015-04-17 10:40:00,88.07,88.24,88.0,88.02,78800.0,60.3031,60.4195,60.2552,60.2689,78800.0
2015-04-17 10:45:00,88.01,88.01,87.87,87.98,108100.0,60.262,60.262,60.1662,60.2415,108100.0
2015-04-17 10:50:00,87.98,87.98,87.8,87.86,101900.0,60.2415,60.2415,60.1182,60.1593,101900.0
2015-04-17 10:55:00,87.86,87.98,87.8,87.93,74500.0,60.1593,60.2415,60.1182,60.2073,74500.0
2015-04-17 11:00:00,87.93,88.04,87.88,87.99,163900.0,60.2073,60.2826,60.173,60.2483,163900.0
2015-04-17 11:05:00,87.98,88.06,87.93,88.04,180900.0,60.2415,60.2963,60.2073,60.2826,180900.0
2015-04-17 11:10:00,88.02,88.11,87.99,88.0,124700.0,60.2689,60.3305,60.2483,60.2552,124700.0
2015-04-17 11:15:00,87.99,88.06,87.98,88.04,55900.0,60.2483,60.2963,60.2415,60.2826,55900.0
2015-04-17 11:20:00,88.04,88.25,88.01,88.16,182200.0,60.2826,60.4264,60.262,60.3647,182200.0
2015-04-17 11:25:00,88.16,88.2,88.01,88.03,76600.0,60.3647,60.3921,60.262,60.2757,76600.0
2015-04-17 11:30:00,88.04,88.04,87.86,87.89,69200.0,60.2826,60.2826,60.1593,60.1799,69200.0
2015-04-17 11:35:00,87.88,87.92,87.74,87.8,157400.0,60.173,60.2004,60.0772,60.1182,157400.0
2015-04-17 11:40:00,87.79,87.85,87.68,87.7,166500.0,60.1114,60.1525,60.0361,60.0498,166500.0
2015-04-17 11:45:00,87.7,87.81,87.67,87.76,128200.0,60.0498,60.1251,60.0292,60.0909,128200.0
2015-04-17 11:50:00,87.77,87.8,87.67,87.72,85800.0,60.0977,60.1182,60.0292,60.0635,85800.0
2015-04-17 11:55:00,87.73,87.78,87.52,87.55,144000.0,60.0703,60.1046,59.9265,59.9471,144000.0
2015-04-17 12:00:00,87.56,87.65,87.55,87.56,234400.0,59.9539,60.0155,59.9471,59.9539,234400.0
2015-04-17 12:05:00,87.56,87.56,87.43,87.44,67100.0,59.9539,59.9539,59.8649,59.8718,67100.0
2015-04-17 12:10:00,87.44,87.59,87.41,87.5,68600.0,59.8718,59.9745,59.8512,59.9128,68600.0
2015-04-17 12:15:00,87.5,87.58,87.47,87.48,44600.0,59.9128,59.9676,59.8923,59.8991,44600.0
2015-04-17 12:20:00,87.48,87.54,87.42,87.43,50300.0,59.8991,59.9402,59.8581,59.8649,50300.0
2015-04-17 12:25:00,87.43,87.43,87.31,87.36,71000.0,59.8649,59.8649,59.7827,59.817,71000.0
2015-04-17 12:30:00,87.35,87.41,87.31,87.41,58200.0,59.8101,59.8512,59.7827,59.8512,58200.0
2015-04-17 12:35:00,87.4,87.58,87.4,87.56,106200.0,59.8444,59.9676,59.8444,59.9539,106200.0
2015-04-17 12:40:00,87.56,87.58,87.49,87.51,261600.0,59.9539,59.9676,59.906,59.9197,261600.0
2015-04-17 12:45:00,87.51,87.52,87.4,87.44,78100.0,59.9197,59.9265,59.8444,59.8718,78100.0
2015-04-17 12:50:00,87.43,87.52,87.42,87.49,98800.0,59.8649,59.9265,59.8581,59.906,98800.0
2015-04-17 12:55:00,87.49,87.55,87.45,87.47,51800.0,59.906,59.9471,59.8786,59.8923,51800.0
2015-04-17 13:00:00,87.46,87.48,87.38,87.41,25600.0,59.8854,59.8991,59.8307,59.8512,25600.0
2015-04-17 13:05:00,87.4,87.45,87.39,87.42,56200.0,59.8444,59.8786,59.8375,59.8581,56200.0
2015-04-17 13:10:00,87.42,87.45,87.35,87.45,34600.0,59.8581,59.8786,59.8101,59.8786,34600.0
2015-04-17 13:15:00,87.45,87.46,87.32,87.38,47100.0,59.8786,59.8854,59.7896,59.8307,47100.0
2015-04-17 13:20:00,87.38,87.41,87.3,87.3,46100.0,59.8307,59.8512,59.7759,59.7759,46100.0
2015-04-17 13:25:00,87.3,87.3,87.16,87.17,78900.0,59.7759,59.7759,59.68,59.6869,78900.0
2015-04-17 13:30:00,87.18,87.18,86.97,86.97,100300.0,59.6937,59.6937,59.5499,59.5499,100300.0
2015-04-17 13:35:00,86.98,86.99,86.81,86.94,135200.0,59.5568,59.5636,59.4404,59.5294,135200.0
2015-04-17 13:40:00,86.93,87.06,86.93,87.01,166300.0,59.5225,59.6116,59.5225,59.5773,166300.0
2015-04-17 13:45:00,87.01,87.05,86.98,86.98,81200.0,59.5773,59.6047,59.5568,59.5568,81200.0
2015-04-17 13:50:00,86.97,87.09,86.79,86.83,241000.0,59.5499,59.6321,59.4267,59.4541,241000.0
2015-04-17 13:55:00,86.8,86.88,86.65,86.65,127700.0,59.4335,59.4883,59.3308,59.3308,127700.0
2015-04-17 14:00:00,86.66,86.7,86.44,86.46,306700.0,59.3377,59.3651,59.187,59.2007,306700.0
2015-04-17 14:05:00,86.46,86.66,86.45,86.57,640500.0,59.2007,59.3377,59.1939,59.276,640500.0
2015-04-17 14:10:00,86.57,86.68,86.4,86.59,196700.0,59.276,59.3514,59.1596,59.2897,196700.0
2015-04-17 14:15:00,86.58,86.69,86.51,86.64,109900.0,59.2829,59.3582,59.235,59.324,109900.0
2015-04-17 14:20:00,86.64,86.83,86.63,86.82,97300.0,59.324,59.4541,59.3171,59.4472,97300.0
2015-04-17 14:25:00,86.82,86.96,86.75,86.76,104400.0,59.4472,59.5431,59.3993,59.4061,104400.0
2015-04-17 14:30:00,86.75,86.75,86.63,86.66,306500.0,59.3993,59.3993,59.3171,59.3377,306500.0
2015-04-17 14:35:00,86.65,86.72,86.57,86.7,149000.0,59.3308,59.3788,59.276,59.3651,149000.0
2015-04-17 14:40:00,86.7,86.72,86.49,86.49,130100.0,59.3651,59.3788,59.2213,59.2213,130100.0
2015-04-17 14:45:00,86.5,86.51,86.15,86.17,445600.0,59.2281,59.235,58.9885,59.0022,445600.0
2015-04-17 14:50:00,86.18,86.18,85.87,85.95,201000.0,59.009,59.009,58.7967,58.8515,201000.0
2015-04-17 14:55:00,85.93,86.08,85.86,86.04,181300.0,58.8378,58.9405,58.7899,58.9131,181300.0
2015-04-17 15:00:00,86.02,86.28,86.01,86.23,137500.0,58.8995,59.0775,58.8926,59.0432,137500.0
2015-04-17 15:05:00,86.23,86.44,86.19,86.19,177700.0,59.0432,59.187,59.0159,59.0159,177700.0
2015-04-17 15:10:00,86.2,86.32,86.18,86.31,72900.0,59.0227,59.1049,59.009,59.098,72900.0
2015-04-17 15:15:00,86.31,86.49,86.24,86.42,143300.0,59.098,59.2213,59.0501,59.1733,143300.0
2015-04-17 15:20:00,86.4,86.54,86.4,86.51,264200.0,59.1596,59.2555,59.1596,59.235,264200.0
2015-04-17 15:25:00,86.5,86.6,86.49,86.57,95600.0,59.2281,59.2966,59.2213,59.276,95600.0
2015-04-17 15:30:00,86.56,86.9,86.56,86.89,148200.0,59.2692,59.502,59.2692,59.4952,148200.0
2015-04-17 15:35:00,86.9,87.1,86.89,87.08,301200.0,59.502,59.6389,59.4952,59.6253,301200.0
2015-04-17 15:40:00,87.09,87.35,87.09,87.27,254300.0,59.6321,59.8101,59.6321,59.7553,254300.0
2015-04-17 15:45:00,87.26,87.28,86.98,86.99,372900.0,59.7485,59.7622,59.5568,59.5636,372900.0
2015-04-17 15:50:00,86.99,87.0,86.9,86.99,496200.0,59.5636,59.5705,59.502,59.5636,496200.0
2015-04-17 15:55:00,86.99,87.0,86.95,86.99,510500.0,59.5636,59.5705,59.5362,59.5636,510500.0
2015-04-20 09:30:00,87.51,87.86,87.31,87.49,241100.0,59.9197,60.1593,59.7827,59.906,241100.0
2015-04-20 09:35:00,87.49,87.69,87.36,87.47,106000.0,59.906,60.0429,59.817,59.8923,106000.0
2015-04-20 09:40:00,87.49,88.06,87.47,87.51,295600.0,59.906,60.2963,59.8923,59.9197,295600.0
2015-04-20 09:45:00,87.5,87.96,87.5,87.94,101700.0,59.9128,60.2278,59.9128,60.2141,101700.0
2015-04-20 09:50:00,87.94,88.22,87.94,88.02,63900.0,60.2141,60.4058,60.2141,60.2689,63900.0
2015-04-20 09:55:00,88.03,88.03,87.89,88.0,40600.0,60.2757,60.2757,60.1799,60.2552,40600.0
2015-04-20 10:00:00,88.0,88.22,87.93,87.96,49400.0,60.2552,60.4058,60.2073,60.2278,49400.0
2015-04-20 10:05:00,87.94,87.96,87.77,87.8,33000.0,60.2141,60.2278,60.0977,60.1182,33000.0
2015-04-20 10:10:00,87.8,87.85,87.73,87.8,46700.0,60.1182,60.1525,60.0703,60.1182,46700.0
2015-04-20 10:15:00,87.8,87.81,87.6,87.68,39400.0,60.1182,60.1251,59.9813,60.0361,39400.0
2015-04-20 10:20:00,87.69,87.93,87.67,87.91,75900.0,60.0429,60.2073,60.0292,60.1936,75900.0
2015-04-20 10:25:00,87.9,87.92,87.66,87.7,80200.0,60.1867,60.2004,60.0224,60.0498,80200.0
2015-04-20 10:30:00,87.71,87.89,87.62,87.62,36900.0,60.0566,60.1799,59.995,59.995,36900.0
2015-04-20 10:35:00,87.62,87.73,87.59,87.59,34900.0,59.995,60.0703,59.9745,59.9745,34900.0
2015-04-20 10:40:00,87.59,87.7,87.46,87.51,109100.0,59.9745,60.0498,59.8854,59.9197,109100.0
2015-04-20 10:45:00,87.51,87.59,87.45,87.49,31800.0,59.9197,59.9745,59.8786,59.906,31800.0
2015-04-20 10:50:00,87.5,87.57,87.49,87.53,34700.0,59.9128,59.9608,59.906,59.9334,34700.0
2015-04-20 10:55:00,87.53,87.62,87.39,87.54,57400.0,59.9334,59.995,59.8375,59.9402,57400.0
2015-04-20 11:00:00,87.5,87.71,87.5,87.68,54300.0,59.9128,60.0566,59.9128,60.0361,54300.0
2015-04-20 11:05:00,87.66,87.68,87.52,87.53,27800.0,60.0224,60.0361,59.9265,59.9334,27800.0
2015-04-20 11:10:00,87.53,87.72,87.52,87.72,46000.0,59.9334,60.0635,59.9265,60.0635,46000.0
2015-04-20 11:15:00,87.72,87.74,87.45,87.48,61900.0,60.0635,60.0772,59.8786,59.8991,61900.0
2015-04-20 11:20:00,87.48,87.69,87.47,87.66,54700.0,59.8991,60.0429,59.8923,60.0224,54700.0
2015-04-20 11:25:00,87.66,87.74,87.62,87.7,45300.0,60.0224,60.0772,59.995,60.0498,45300.0
2015-04-20 11:30:00,87.7,87.8,87.69,87.73,66400.0,60.0498,60.1182,60.0429,60.0703,66400.0
2015-04-20 11:35:00,87.72,87.79,87.71,87.73,46300.0,60.0635,60.1114,60.0566,60.0703,46300.0
2015-04-20 11:40:00,87.74,87.77,87.63,87.65,37000.0,60.0772,60.0977,60.0018,60.0155,37000.0
2015-04-20 11:45:00,87.66,87.73,87.58,87.66,135000.0,60.0224,60.0703,59.9676,60.0224,135000.0
2015-04-20 11:50:00,87.66,87.69,87.5,87.61,48000.0,60.0224,60.0429,59.9128,59.9882,48000.0
2015-04-20 11:55:00,87.6,87.75,87.59,87.7,19700.0,59.9813,60.084,59.9745,60.0498,19700.0
2015-04-20 12:00:00,87.69,87.71,87.61,87.63,61400.0,60.0429,60.0566,59.9882,60.0018,61400.0
2015-04-20 12:05:00,87.62,87.64,87.46,87.46,39300.0,59.995,60.0087,59.8854,59.8854,39300.0
2015-04-20 12:10:00,87.48,87.6,87.47,87.59,13900.0,59.8991,59.9813,59.8923,59.9745,13900.0
2015-04-20 12:15:00,87.58,87.59,87.47,87.49,30800.0,59.9676,59.9745,59.8923,59.906,30800.0
2015-04-20 12:20:00,87.48,87.53,87.47,87.47,17800.0,59.8991,59.9334,59.8923,59.8923,17800.0
2015-04-20 12:25:00,87.47,87.47,87.39,87.39,35700.0,59.8923,59.8923,59.8375,59.8375,35700.0
2015-04-20 12:30:00,87.39,87.41,87.36,87.37,30000.0,59.8375,59.8512,59.817,59.8238,30000.0
2015-04-20 12:35:00,87.37,87.37,87.21,87.24,37500.0,59.8238,59.8238,59.7143,59.7348,37500.0
2015-04-20 12:40:00,87.25,87.39,87.24,87.38,37300.0,59.7417,59.8375,59.7348,59.8307,37300.0
2015-04-20 12:45:00,87.37,87.37,87.25,87.27,17900.0,59.8238,59.8238,59.7417,59.7553,17900.0
2015-04-20 12:50:00,87.29,87.41,87.27,87.34,29100.0,59.769,59.8512,59.7553,59.8033,29100.0
2015-04-20 12:55:00,87.32,87.65,87.32,87.52,104900.0,59.7896,60.0155,59.7896,59.9265,104900.0
2015-04-20 13:00:00,87.51,87.52,87.37,87.43,28100.0,59.9197,59.9265,59.8238,59.8649,28100.0
2015-04-20 13:05:00,87.44,87.5,87.42,87.47,37700.0,59.8718,59.9128,59.8581,59.8923,37700.0
2015-04-20 13:10:00,87.47,87.51,87.42,87.45,34300.0,59.8923,59.9197,59.8581,59.8786,34300.0
2015-04-20 13:15:00,87.43,87.44,87.19,87.28,34600.0,59.8649,59.8718,59.7006,59.7622,34600.0
2015-04-20 13:20:00,87.3,87.43,87.28,87.31,30000.0,59.7759,59.8649,59.7622,59.7827,30000.0
2015-04-20 13:25:00,87.31,87.34,87.27,87.33,39800.0,59.7827,59.8033,59.7553,59.7964,39800.0
2015-04-20 13:30:00,87.33,87.35,87.2,87.24,298300.0,59.7964,59.8101,59.7074,59.7348,298300.0
2015-04-20 13:35:00,87.22,87.44,87.22,87.42,33500.0,59.7211,59.8718,59.7211,59.8581,33500.0
2015-04-20 13:40:00,87.43,87.59,87.42,87.47,28300.0,59.8649,59.9745,59.8581,59.8923,28300.0
2015-04-20 13:45:00,87.46,87.5,87.45,87.47,24800.0,59.8854,59.9128,59.8786,59.8923,24800.0
2015-04-20 13:50:00,87.47,87.48,87.28,87.3,36700.0,59.8923,59.8991,59.7622,59.7759,36700.0
2015-04-20 13:55:00,87.29,87.34,87.25,87.3,25900.0,59.769,59.8033,59.7417,59.7759,25900.0
2015-04-20 14:00:00,87.3,87.3,87.26,87.27,25800.0,59.7759,59.7759,59.7485,59.7553,25800.0
2015-04-20 14:05:00,87.3,87.3,87.21,87.22,33100.0,59.7759,59.7759,59.7143,59.7211,33100.0
2015-04-20 14:10:00,87.22,87.4,87.2,87.27,124500.0,59.7211,59.8444,59.7074,59.7553,124500.0
2015-04-20 14:15:00,87.3,87.35,87.28,87.32,38500.0,59.7759,59.8101,59.7622,59.7896,38500.0
2015-04-20 14:20:00,87.32,87.35,87.27,87.31,19900.0,59.7896,59.8101,59.7553,59.7827,19900.0
2015-04-20 14:25:00,87.31,87.32,87.25,87.26,18000.0,59.7827,59.7896,59.7417,59.7485,18000.0
2015-04-20 14:30:00,87.26,87.26,87.12,87.12,29500.0,59.7485,59.7485,59.6526,59.6526,29500.0
2015-04-20 14:35:00,87.12,87.2,87.1,87.13,38400.0,59.6526,59.7074,59.6389,59.6595,38400.0
2015-04-20 14:40:00,87.11,87.25,87.11,87.23,73100.0,59.6458,59.7417,59.6458,59.728,73100.0
2015-04-20 14:45:00,87.22,87.23,87.14,87.17,29700.0,59.7211,59.728,59.6663,59.6869,29700.0
2015-04-20 14:50:00,87.18,87.19,86.94,87.01,56800.0,59.6937,59.7006,59.5294,59.5773,56800.0
2015-04-20 14:55:00,87.03,87.03,86.87,86.95,40400.0,59.591,59.591,59.4815,59.5362,40400.0
2015-04-20 15:00:00,86.97,87.05,86.91,87.02,51000.0,59.5499,59.6047,59.5088,59.5842,51000.0
2015-04-20 15:05:00,87.02,87.13,87.0,87.12,34700.0,59.5842,59.6595,59.5705,59.6526,34700.0
2015-04-20 15:10:00,87.13,87.15,86.98,87.01,74200.0,59.6595,59.6732,59.5568,59.5773,74200.0
2015-04-20 15:15:00,87.01,87.12,87.0,87.12,67000.0,59.5773,59.6526,59.5705,59.6526,67000.0
2015-04-20 15:20:00,87.12,87.14,87.01,87.05,44500.0,59.6526,59.6663,59.5773,59.6047,44500.0
2015-04-20 15:25:00,87.04,87.08,87.0,87.03,61300.0,59.5979,59.6253,59.5705,59.591,61300.0
2015-04-20 15:30:00,87.04,87.09,87.0,87.03,51500.0,59.5979,59.6321,59.5705,59.591,51500.0
2015-04-20 15:35:00,87.03,87.03,86.99,87.01,73700.0,59.591,59.591,59.5636,59.5773,73700.0
2015-04-20 15:40:00,87.0,87.04,86.97,86.98,78500.0,59.5705,59.5979,59.5499,59.5568,78500.0
2015-04-20 15:45:00,86.98,87.14,86.97,87.11,216700.0,59.5568,59.6663,59.5499,59.6458,216700.0
2015-04-20 15:50:00,87.11,87.35,87.1,87.33,282900.0,59.6458,59.8101,59.6389,59.7964,282900.0
2015-04-20 15:55:00,87.33,87.33,87.05,87.11,287700.0,59.7964,59.7964,59.6047,59.6458,287700.0
2015-04-21 09:30:00,87.28,87.72,87.28,87.64,72200.0,59.7622,60.0635,59.7622,60.0087,72200.0
2015-04-21 09:35:00,87.56,87.74,87.34,87.72,62900.0,59.9539,60.0772,59.8033,60.0635,62900.0
2015-04-21 09:40:00,87.69,87.9,87.4,87.53,32400.0,60.0429,60.1867,59.8444,59.9334,32400.0
2015-04-21 09:45:00,87.57,87.8,87.53,87.79,25200.0,59.9608,60.1182,59.9334,60.1114,25200.0
2015-04-21 09:50:00,87.73,88.0,87.7,87.82,50900.0,60.0703,60.2552,60.0498,60.1319,50900.0
2015-04-21 09:55:00,87.85,87.88,87.69,87.69,22700.0,60.1525,60.173,60.0429,60.0429,22700.0
2015-04-21 10:00:00,87.65,87.76,87.47,87.54,40000.0,60.0155,60.0909,59.8923,59.9402,40000.0
2015-04-21 10:05:00,87.53,87.55,87.32,87.47,22700.0,59.9334,59.9471,59.7896,59.8923,22700.0
2015-04-21 10:10:00,87.49,87.73,87.49,87.61,35600.0,59.906,60.0703,59.906,59.9882,35600.0
2015-04-21 10:15:00,87.58,87.87,87.5,87.86,42600.0,59.9676,60.1662,59.9128,60.1593,42600.0
2015-04-21 10:20:00,87.88,88.14,87.79,88.07,71000.0,60.173,60.3511,60.1114,60.3031,71000.0
2015-04-21 10:25:00,88.09,88.24,87.99,88.24,111700.0,60.3168,60.4195,60.2483,60.4195,111700.0
2015-04-21 10:30:00,88.24,88.25,87.98,88.01,177200.0,60.4195,60.4264,60.2415,60.262,177200.0
2015-04-21 10:35:00,88.02,88.04,87.95,87.99,69100.0,60.2689,60.2826,60.221,60.2483,69100.0
2015-04-21 10:40:00,87.99,88.0,87.78,87.78,32600.0,60.2483,60.2552,60.1046,60.1046,32600.0
2015-04-21 10:45:00,87.78,87.91,87.76,87.86,37200.0,60.1046,60.1936,60.0909,60.1593,37200.0
2015-04-21 10:50:00,87.85,87.98,87.85,87.94,36500.0,60.1525,60.2415,60.1525,60.2141,36500.0
2015-04-21 10:55:00,87.92,87.94,87.75,87.76,35700.0,60.2004,60.2141,60.084,60.0909,35700.0
2015-04-21 11:00:00,87.77,87.79,87.67,87.78,79100.0,60.0977,60.1114,60.0292,60.1046,79100.0
2015-04-21 11:05:00,87.79,87.91,87.79,87.83,31800.0,60.1114,60.1936,60.1114,60.1388,31800.0
2015-04-21 11:10:00,87.84,87.9,87.78,87.83,30800.0,60.1456,60.1867,60.1046,60.1388,30800.0
2015-04-21 11:15:00,87.83,87.84,87.7,87.81,40200.0,60.1388,60.1456,60.0498,60.1251,40200.0
2015-04-21 11:20:00,87.82,87.99,87.82,87.92,55100.0,60.1319,60.2483,60.1319,60.2004,55100.0
2015-04-21 11:25:00,87.91,87.92,87.74,87.74,27900.0,60.1936,60.2004,60.0772,60.0772,27900.0
2015-04-21 11:30:00,87.72,87.89,87.71,87.88,37300.0,60.0635,60.1799,60.0566,60.173,37300.0
2015-04-21 11:35:00,87.87,87.98,87.84,87.84,34700.0,60.1662,60.2415,60.1456,60.1456,34700.0
2015-04-21 11:40:00,87.84,87.85,87.65,87.66,31700.0,60.1456,60.1525,60.0155,60.0224,31700.0
2015-04-21 11:45:00,87.65,87.66,87.52,87.63,46200.0,60.0155,60.0224,59.9265,60.0018,46200.0
2015-04-21 11:50:00,87.62,87.63,87.52,87.56,26000.0,59.995,60.0018,59.9265,59.9539,26000.0
2015-04-21 11:55:00,87.55,87.56,87.36,87.39,44600.0,59.9471,59.9539,59.817,59.8375,44600.0
2015-04-21 12:00:00,87.43,87.54,87.41,87.54,19900.0,59.8649,59.9402,59.8512,59.9402,19900.0
2015-04-21 12:05:00,87.52,87.54,87.45,87.49,24100.0,59.9265,59.9402,59.8786,59.906,24100.0
2015-04-21 12:10:00,87.5,87.53,87.45,87.5,20400.0,59.9128,59.9334,59.8786,59.9128,20400.0
2015-04-21 12:15:00,87.47,87.49,87.39,87.41,15900.0,59.8923,59.906,59.8375,59.8512,15900.0
2015-04-21 12:20:00,87.41,87.47,87.39,87.45,10000.0,59.8512,59.8923,59.8375,59.8786,10000.0
2015-04-21 12:25:00,87.45,87.51,87.42,87.45,6400.0,59.8786,59.9197,59.8581,59.8786,6400.0
2015-04-21 12:30:00,87.44,87.47,87.4,87.43,11100.0,59.8718,59.8923,59.8444,59.8649,11100.0
2015-04-21 12:35:00,87.43,87.54,87.42,87.53,21300.0,59.8649,59.9402,59.8581,59.9334,21300.0
2015-04-21 12:40:00,87.52,87.52,87.43,87.47,14000.0,59.9265,59.9265,59.8649,59.8923,14000.0
2015-04-21 12:45:00,87.48,87.5,87.44,87.46,15500.0,59.8991,59.9128,59.8718,59.8854,15500.0
2015-04-21 12:50:00,87.46,87.5,87.44,87.46,15400.0,59.8854,59.9128,59.8718,59.8854,15400.0
2015-04-21 12:55:00,87.46,87.49,87.45,87.47,10000.0,59.8854,59.906,59.8786,59.8923,10000.0
2015-04-21 13:00:00,87.47,87.5,87.44,87.46,17000.0,59.8923,59.9128,59.8718,59.8854,17000.0
2015-04-21 13:05:00,87.44,87.47,87.42,87.47,32000.0,59.8718,59.8923,59.8581,59.8923,32000.0
2015-04-21 13:10:00,87.46,87.57,87.45,87.57,30400.0,59.8854,59.9608,59.8786,59.9608,30400.0
2015-04-21 13:15:00,87.56,87.6,87.47,87.47,36900.0,59.9539,59.9813,59.8923,59.8923,36900.0
2015-04-21 13:20:00,87.49,87.53,87.48,87.51,10600.0,59.906,59.9334,59.8991,59.9197,10600.0
2015-04-21 13:25:00,87.5,87.54,87.35,87.39,69400.0,59.9128,59.9402,59.8101,59.8375,69400.0
2015-04-21 13:30:00,87.39,87.42,87.29,87.31,45700.0,59.8375,59.8581,59.769,59.7827,45700.0
2015-04-21 13:35:00,87.3,87.35,87.22,87.23,32800.0,59.7759,59.8101,59.7211,59.728,32800.0
2015-04-21 13:40:00,87.22,87.36,87.22,87.29,13500.0,59.7211,59.817,59.7211,59.769,13500.0
2015-04-21 13:45:00,87.31,87.33,87.21,87.25,56200.0,59.7827,59.7964,59.7143,59.7417,56200.0
2015-04-21 13:50:00,87.26,87.28,87.14,87.14,46400.0,59.7485,59.7622,59.6663,59.6663,46400.0
2015-04-21 13:55:00,87.15,87.22,87.01,87.03,83300.0,59.6732,59.7211,59.5773,59.591,83300.0
2015-04-21 14:00:00,87.04,87.15,86.99,87.14,188000.0,59.5979,59.6732,59.5636,59.6663,188000.0
2015-04-21 14:05:00,87.13,87.17,87.08,87.13,20800.0,59.6595,59.6869,59.6253,59.6595,20800.0
2015-04-21 14:10:00,87.1,87.23,87.07,87.22,30100.0,59.6389,59.728,59.6184,59.7211,30100.0
2015-04-21 14:15:00,87.23,87.33,87.23,87.25,22100.0,59.728,59.7964,59.728,59.7417,22100.0
2015-04-21 14:20:00,87.25,87.35,87.23,87.3,75900.0,59.7417,59.8101,59.728,59.7759,75900.0
2015-04-21 14:25:00,87.29,87.37,87.26,87.35,59800.0,59.769,59.8238,59.7485,59.8101,59800.0
2015-04-21 14:30:00,87.35,87.36,87.26,87.29,88200.0,59.8101,59.817,59.7485,59.769,88200.0
2015-04-21 14:35:00,87.3,87.32,87.17,87.19,40700.0,59.7759,59.7896,59.6869,59.7006,40700.0
2015-04-21 14:40:00,87.19,87.25,87.14,87.17,18400.0,59.7006,59.7417,59.6663,59.6869,18400.0
2015-04-21 14:45:00,87.18,87.25,87.13,87.24,25300.0,59.6937,59.7417,59.6595,59.7348,25300.0
2015-04-21 14:50:00,87.24,87.27,87.19,87.23,42600.0,59.7348,59.7553,59.7006,59.728,42600.0
2015-04-21 14:55:00,87.23,87.25,87.15,87.19,44400.0,59.728,59.7417,59.6732,59.7006,44400.0
2015-04-21 15:00:00,87.18,87.25,87.16,87.22,29100.0,59.6937,59.7417,59.68,59.7211,29100.0
2015-04-21 15:05:00,87.22,87.24,87.17,87.2,37700.0,59.7211,59.7348,59.6869,59.7074,37700.0
2015-04-21 15:10:00,87.19,87.19,87.03,87.11,68900.0,59.7006,59.7006,59.591,59.6458,68900.0
2015-04-21 15:15:00,87.14,87.16,86.99,87.05,130200.0,59.6663,59.68,59.5636,59.6047,130200.0
2015-04-21 15:20:00,87.04,87.19,87.04,87.18,33100.0,59.5979,59.7006,59.5979,59.6937,33100.0
2015-04-21 15:25:00,87.17,87.17,87.0,87.0,27400.0,59.6869,59.6869,59.5705,59.5705,27400.0
2015-04-21 15:30:00,87.02,87.07,87.0,87.05,38500.0,59.5842,59.6184,59.5705,59.6047,38500.0
2015-04-21 15:35:00,87.03,87.06,87.0,87.01,72000.0,59.591,59.6116,59.5705,59.5773,72000.0
2015-04-21 15:40:00,87.02,87.07,86.98,87.02,113100.0,59.5842,59.6184,59.5568,59.5842,113100.0
2015-04-21 15:45:00,87.02,87.02,86.91,87.01,178800.0,59.5842,59.5842,59.5088,59.5773,178800.0
2015-04-21 15:50:00,87.01,87.18,87.01,87.14,65600.0,59.5773,59.6937,59.5773,59.6663,65600.0
2015-04-21 15:55:00,87.13,87.18,87.05,87.08,125200.0,59.6595,59.6937,59.6047,59.6253,125200.0
2015-04-22 09:30:00,87.04,87.1,86.95,87.0,60400.0,59.5979,59.6389,59.5362,59.5705,60400.0
2015-04-22 09:35:00,86.99,87.04,86.95,87.0,43600.0,59.5636,59.5979,59.5362,59.5705,43600.0
2015-04-22 09:40:00,87.0,87.12,86.95,87.08,58500.0,59.5705,59.6526,59.5362,59.6253,58500.0
2015-04-22 09:45:00,87.05,87.06,86.98,87.02,61400.0,59.6047,59.6116,59.5568,59.5842,61400.0
2015-04-22 09:50:00,87.0,87.1,87.0,87.04,40200.0,59.5705,59.6389,59.5705,59.5979,40200.0
2015-04-22 09:55:00,87.0,87.12,86.97,87.05,28500.0,59.5705,59.6526,59.5499,59.6047,28500.0
2015-04-22 10:00:00,87.05,87.21,87.01,87.01,35800.0,59.6047,59.7143,59.5773,59.5773,35800.0
2015-04-22 10:05:00,87.01,87.05,86.93,87.0,36000.0,59.5773,59.6047,59.5225,59.5705,36000.0
2015-04-22 10:10:00,87.0,87.03,86.98,86.98,43900.0,59.5705,59.591,59.5568,59.5568,43900.0
2015-04-22 10:15:00,87.0,87.0,86.75,86.82,43800.0,59.5705,59.5705,59.3993,59.4472,43800.0
2015-04-22 10:20:00,86.8,86.83,86.68,86.77,25000.0,59.4335,59.4541,59.3514,59.413,25000.0
2015-04-22 10:25:00,86.77,86.99,86.75,86.81,14700.0,59.413,59.5636,59.3993,59.4404,14700.0
2015-04-22 10:30:00,86.79,86.79,86.7,86.74,16300.0,59.4267,59.4267,59.3651,59.3924,16300.0
2015-04-22 10:35:00,86.73,86.82,86.7,86.8,54500.0,59.3856,59.4472,59.3651,59.4335,54500.0
2015-04-22 10:40:00,86.79,86.97,86.77,86.92,29500.0,59.4267,59.5499,59.413,59.5157,29500.0
2015-04-22 10:45:00,86.94,87.04,86.91,87.03,21800.0,59.5294,59.5979,59.5088,59.591,21800.0
2015-04-22 10:50:00,86.96,86.99,86.86,86.96,57200.0,59.5431,59.5636,59.4746,59.5431,57200.0
2015-04-22 10:55:00,86.96,87.12,86.93,87.08,44200.0,59.5431,59.6526,59.5225,59.6253,44200.0
2015-04-22 11:00:00,87.09,87.13,87.02,87.1,22400.0,59.6321,59.6595,59.5842,59.6389,22400.0
2015-04-22 11:05:00,87.08,87.11,87.03,87.04,25700.0,59.6253,59.6458,59.591,59.5979,25700.0
2015-04-22 11:10:00,87.04,87.08,87.0,87.0,112100.0,59.5979,59.6253,59.5705,59.5705,112100.0
2015-04-22 11:15:00,87.0,87.02,86.94,86.97,34900.0,59.5705,59.5842,59.5294,59.5499,34900.0
2015-04-22 11:20:00,86.97,87.01,86.97,87.0,48300.0,59.5499,59.5773,59.5499,59.5705,48300.0
2015-04-22 11:25:00,86.99,87.02,86.96,87.0,67900.0,59.5636,59.5842,59.5431,59.5705,67900.0
2015-04-22 11:30:00,87.0,87.02,86.93,86.99,37500.0,59.5705,59.5842,59.5225,59.5636,37500.0
2015-04-22 11:35:00,86.95,86.96,86.79,86.84,83900.0,59.5362,59.5431,59.4267,59.4609,83900.0
2015-04-22 11:40:00,86.86,86.89,86.77,86.78,23400.0,59.4746,59.4952,59.413,59.4198,23400.0
2015-04-22 11:45:00,86.8,86.89,86.79,86.81,17700.0,59.4335,59.4952,59.4267,59.4404,17700.0
2015-04-22 11:50:00,86.83,86.85,86.78,86.81,35800.0,59.4541,59.4678,59.4198,59.4404,35800.0
2015-04-22 11:55:00,86.79,86.81,86.78,86.81,11000.0,59.4267,59.4404,59.4198,59.4404,11000.0
2015-04-22 12:00:00,86.81,86.82,86.69,86.75,92400.0,59.4404,59.4472,59.3582,59.3993,92400.0
2015-04-22 12:05:00,86.75,86.77,86.67,86.73,11200.0,59.3993,59.413,59.3445,59.3856,11200.0
2015-04-22 12:10:00,86.68,86.73,86.68,86.7,6700.0,59.3514,59.3856,59.3514,59.3651,6700.0
2015-04-22 12:15:00,86.7,86.71,86.6,86.63,19300.0,59.3651,59.3719,59.2966,59.3171,19300.0
2015-04-22 12:20:00,86.64,86.69,86.63,86.67,13900.0,59.324,59.3582,59.3171,59.3445,13900.0
2015-04-22 12:25:00,86.68,86.72,86.67,86.7,15500.0,59.3514,59.3788,59.3445,59.3651,15500.0
2015-04-22 12:30:00,86.7,86.72,86.67,86.7,11100.0,59.3651,59.3788,59.3445,59.3651,11100.0
2015-04-22 12:35:00,86.71,86.75,86.69,86.73,73600.0,59.3719,59.3993,59.3582,59.3856,73600.0
2015-04-22 12:40:00,86.73,86.74,86.69,86.7,23300.0,59.3856,59.3924,59.3582,59.3651,23300.0
2015-04-22 12:45:00,86.69,86.75,86.68,86.7,18100.0,59.3582,59.3993,59.3514,59.3651,18100.0
2015-04-22 12:50:00,86.69,86.73,86.65,86.69,11700.0,59.3582,59.3856,59.3308,59.3582,11700.0
2015-04-22 12:55:00,86.68,86.71,86.64,86.67,11000.0,59.3514,59.3719,59.324,59.3445,11000.0
2015-04-22 13:00:00,86.67,86.72,86.66,86.69,12900.0,59.3445,59.3788,59.3377,59.3582,12900.0
2015-04-22 13:05:00,86.68,86.71,86.65,86.69,10500.0,59.3514,59.3719,59.3308,59.3582,10500.0
2015-04-22 13:10:00,86.68,86.7,86.66,86.67,12900.0,59.3514,59.3651,59.3377,59.3445,12900.0
2015-04-22 13:15:00,86.66,86.7,86.65,86.68,8000.0,59.3377,59.3651,59.3308,59.3514,8000.0
2015-04-22 13:20:00,86.67,86.72,86.64,86.68,14800.0,59.3445,59.3788,59.324,59.3514,14800.0
2015-04-22 13:25:00,86.67,86.71,86.66,86.66,5400.0,59.3445,59.3719,59.3377,59.3377,5400.0
2015-04-22 13:30:00,86.68,86.69,86.64,86.68,9700.0,59.3514,59.3582,59.324,59.3514,9700.0
2015-04-22 13:35:00,86.68,86.73,86.68,86.7,12300.0,59.3514,59.3856,59.3514,59.3651,12300.0
2015-04-22 13:40:00,86.7,86.85,86.69,86.85,15100.0,59.3651,59.4678,59.3582,59.4678,15100.0
2015-04-22 13:45:00,86.84,86.87,86.81,86.83,8000.0,59.4609,59.4815,59.4404,59.4541,8000.0
2015-04-22 13:50:00,86.82,86.9,86.8,86.8,25800.0,59.4472,59.502,59.4335,59.4335,25800.0
2015-04-22 13:55:00,86.79,86.82,86.74,86.78,21200.0,59.4267,59.4472,59.3924,59.4198,21200.0
2015-04-22 14:00:00,86.78,86.87,86.77,86.79,18700.0,59.4198,59.4815,59.413,59.4267,18700.0
2015-04-22 14:05:00,86.79,86.82,86.71,86.75,165900.0,59.4267,59.4472,59.3719,59.3993,165900.0
2015-04-22 14:10:00,86.75,86.77,86.73,86.74,61700.0,59.3993,59.413,59.3856,59.3924,61700.0
2015-04-22 14:15:00,86.74,86.76,86.71,86.74,23000.0,59.3924,59.4061,59.3719,59.3924,23000.0
2015-04-22 14:20:00,86.72,86.74,86.7,86.74,45000.0,59.3788,59.3924,59.3651,59.3924,45000.0
2015-04-22 14:25:00,86.74,86.78,86.71,86.75,75100.0,59.3924,59.4198,59.3719,59.3993,75100.0
2015-04-22 14:30:00,86.75,86.87,86.75,86.86,29600.0,59.3993,59.4815,59.3993,59.4746,29600.0
2015-04-22 14:35:00,86.86,86.88,86.83,86.87,19800.0,59.4746,59.4883,59.4541,59.4815,19800.0
2015-04-22 14:40:00,86.88,86.94,86.88,86.94,26300.0,59.4883,59.5294,59.4883,59.5294,26300.0
2015-04-22 14:45:00,86.93,86.98,86.93,86.95,23000.0,59.5225,59.5568,59.5225,59.5362,23000.0
2015-04-22 14:50:00,86.94,86.98,86.91,86.92,26400.0,59.5294,59.5568,59.5088,59.5157,26400.0
2015-04-22 14:55:00,86.91,86.94,86.88,86.88,16600.0,59.5088,59.5294,59.4883,59.4883,16600.0
2015-04-22 15:00:00,86.88,86.93,86.87,86.93,13800.0,59.4883,59.5225,59.4815,59.5225,13800.0
2015-04-22 15:05:00,86.93,86.97,86.91,86.95,16200.0,59.5225,59.5499,59.5088,59.5362,16200.0
2015-04-22 15:10:00,86.96,86.96,86.83,86.89,27300.0,59.5431,59.5431,59.4541,59.4952,27300.0
2015-04-22 15:15:00,86.89,86.98,86.87,86.97,18800.0,59.4952,59.5568,59.4815,59.5499,18800.0
2015-04-22 15:20:00,86.96,87.02,86.93,87.02,25700.0,59.5431,59.5842,59.5225,59.5842,25700.0
2015-04-22 15:25:00,87.03,87.13,87.0,87.11,59300.0,59.591,59.6595,59.5705,59.6458,59300.0
2015-04-22 15:30:00,87.1,87.2,86.96,86.96,90700.0,59.6389,59.7074,59.5431,59.5431,90700.0
2015-04-22 15:35:00,86.95,87.02,86.9,87.02,69300.0,59.5362,59.5842,59.502,59.5842,69300.0
2015-04-22 15:40:00,87.02,87.09,86.96,86.98,42800.0,59.5842,59.6321,59.5431,59.5568,42800.0
2015-04-22 15:45:00,86.98,87.17,86.96,87.1,69000.0,59.5568,59.6869,59.5431,59.6389,69000.0
2015-04-22 15:50:00,87.09,87.14,87.06,87.11,80200.0,59.6321,59.6663,59.6116,59.6458,80200.0
2015-04-22 15:55:00,87.11,87.13,86.98,87.03,157100.0,59.6458,59.6595,59.5568,59.591,157100.0
2015-04-23 09:30:00,86.89,87.0,86.51,86.94,96500.0,59.4952,59.5705,59.235,59.5294,96500.0
2015-04-23 09:35:00,86.93,87.27,86.81,87.26,63700.0,59.5225,59.7553,59.4404,59.7485,63700.0
2015-04-23 09:40:00,87.22,87.24,86.88,86.9,28100.0,59.7211,59.7348,59.4883,59.502,28100.0
2015-04-23 09:45:00,86.89,86.89,86.65,86.77,74400.0,59.4952,59.4952,59.3308,59.413,74400.0
2015-04-23 09:50:00,86.77,86.8,86.72,86.8,41200.0,59.413,59.4335,59.3788,59.4335,41200.0
2015-04-23 09:55:00,86.8,86.91,86.72,86.73,31100.0,59.4335,59.5088,59.3788,59.3856,31100.0
2015-04-23 10:00:00,86.73,86.86,86.72,86.76,33400.0,59.3856,59.4746,59.3788,59.4061,33400.0
2015-04-23 10:05:00,86.77,86.87,86.76,86.81,40700.0,59.413,59.4815,59.4061,59.4404,40700.0
2015-04-23 10:10:00,86.8,86.86,86.75,86.83,25600.0,59.4335,59.4746,59.3993,59.4541,25600.0
2015-04-23 10:15:00,86.83,86.84,86.66,86.75,40700.0,59.4541,59.4609,59.3377,59.3993,40700.0
2015-04-23 10:20:00,86.75,86.75,86.61,86.65,58000.0,59.3993,59.3993,59.3034,59.3308,58000.0
2015-04-23 10:25:00,86.66,86.69,86.62,86.65,39900.0,59.3377,59.3582,59.3103,59.3308,39900.0
2015-04-23 10:30:00,86.65,86.71,86.62,86.7,24100.0,59.3308,59.3719,59.3103,59.3651,24100.0
2015-04-23 10:35:00,86.69,86.7,86.61,86.65,20100.0,59.3582,59.3651,59.3034,59.3308,20100.0
2015-04-23 10:40:00,86.63,86.69,86.57,86.59,22900.0,59.3171,59.3582,59.276,59.2897,22900.0
2015-04-23 10:45:00,86.62,86.68,86.51,86.54,23200.0,59.3103,59.3514,59.235,59.2555,23200.0
2015-04-23 10:50:00,86.55,86.57,86.42,86.47,25000.0,59.2624,59.276,59.1733,59.2076,25000.0
2015-04-23 10:55:00,86.48,86.5,86.33,86.33,33900.0,59.2144,59.2281,59.1117,59.1117,33900.0
2015-04-23 11:00:00,86.32,86.41,86.29,86.29,28200.0,59.1049,59.1665,59.0843,59.0843,28200.0
2015-04-23 11:05:00,86.28,86.39,86.24,86.35,25800.0,59.0775,59.1528,59.0501,59.1254,25800.0
2015-04-23 11:10:00,86.34,86.42,86.33,86.37,24800.0,59.1186,59.1733,59.1117,59.1391,24800.0
2015-04-23 11:15:00,86.37,86.4,86.34,86.35,17800.0,59.1391,59.1596,59.1186,59.1254,17800.0
2015-04-23 11:20:00,86.35,86.38,86.34,86.36,20900.0,59.1254,59.1459,59.1186,59.1323,20900.0
2015-04-23 11:25:00,86.36,86.48,86.34,86.4,22200.0,59.1323,59.2144,59.1186,59.1596,22200.0
2015-04-23 11:30:00,86.41,86.42,86.35,86.4,19100.0,59.1665,59.1733,59.1254,59.1596,19100.0
2015-04-23 11:35:00,86.38,86.48,86.38,86.42,15900.0,59.1459,59.2144,59.1459,59.1733,15900.0
2015-04-23 11:40:00,86.43,86.43,86.34,86.35,47000.0,59.1802,59.1802,59.1186,59.1254,47000.0
2015-04-23 11:45:00,86.37,86.37,86.35,86.37,10700.0,59.1391,59.1391,59.1254,59.1391,10700.0
2015-04-23 11:50:00,86.36,86.71,86.35,86.67,20400.0,59.1323,59.3719,59.1254,59.3445,20400.0
2015-04-23 11:55:00,86.68,86.79,86.59,86.61,44600.0,59.3514,59.4267,59.2897,59.3034,44600.0
2015-04-23 12:00:00,86.61,86.64,86.53,86.54,10600.0,59.3034,59.324,59.2487,59.2555,10600.0
2015-04-23 12:05:00,86.52,86.55,86.5,86.55,13600.0,59.2418,59.2624,59.2281,59.2624,13600.0
2015-04-23 12:10:00,86.56,86.65,86.53,86.65,16400.0,59.2692,59.3308,59.2487,59.3308,16400.0
2015-04-23 12:15:00,86.64,86.67,86.61,86.67,12800.0,59.324,59.3445,59.3034,59.3445,12800.0
2015-04-23 12:20:00,86.68,86.73,86.6,86.61,17800.0,59.3514,59.3856,59.2966,59.3034,17800.0
2015-04-23 12:25:00,86.62,86.7,86.6,86.7,14300.0,59.3103,59.3651,59.2966,59.3651,14300.0
2015-04-23 12:30:00,86.69,86.7,86.57,86.57,12000.0,59.3582,59.3651,59.276,59.276,12000.0
2015-04-23 12:35:00,86.59,86.71,86.58,86.69,20200.0,59.2897,59.3719,59.2829,59.3582,20200.0
2015-04-23 12:40:00,86.7,86.77,86.69,86.7,13900.0,59.3651,59.413,59.3582,59.3651,13900.0
2015-04-23 12:45:00,86.71,86.74,86.7,86.71,11200.0,59.3719,59.3924,59.3651,59.3719,11200.0
2015-04-23 12:50:00,86.71,86.75,86.69,86.72,17500.0,59.3719,59.3993,59.3582,59.3788,17500.0
2015-04-23 12:55:00,86.72,86.75,86.67,86.69,18700.0,59.3788,59.3993,59.3445,59.3582,18700.0
2015-04-23 13:00:00,86.7,86.7,86.66,86.7,16900.0,59.3651,59.3651,59.3377,59.3651,16900.0
2015-04-23 13:05:00,86.68,86.69,86.57,86.57,13200.0,59.3514,59.3582,59.276,59.276,13200.0
2015-04-23 13:10:00,86.57,86.63,86.56,86.6,10100.0,59.276,59.3171,59.2692,59.2966,10100.0
2015-04-23 13:15:00,86.6,86.63,86.46,86.48,33500.0,59.2966,59.3171,59.2007,59.2144,33500.0
2015-04-23 13:20:00,86.48,86.52,86.47,86.5,15800.0,59.2144,59.2418,59.2076,59.2281,15800.0
2015-04-23 13:25:00,86.51,86.54,86.5,86.51,16200.0,59.235,59.2555,59.2281,59.235,16200.0
2015-04-23 13:30:00,86.52,86.52,86.48,86.5,15800.0,59.2418,59.2418,59.2144,59.2281,15800.0
2015-04-23 13:35:00,86.52,86.54,86.5,86.53,10000.0,59.2418,59.2555,59.2281,59.2487,10000.0
2015-04-23 13:40:00,86.54,86.6,86.54,86.59,10300.0,59.2555,59.2966,59.2555,59.2897,10300.0
2015-04-23 13:45:00,86.59,86.66,86.59,86.63,17800.0,59.2897,59.3377,59.2897,59.3171,17800.0
2015-04-23 13:50:00,86.62,86.63,86.53,86.58,16600.0,59.3103,59.3171,59.2487,59.2829,16600.0
2015-04-23 13:55:00,86.58,86.6,86.56,86.6,9000.0,59.2829,59.2966,59.2692,59.2966,9000.0
2015-04-23 14:00:00,86.6,86.66,86.57,86.65,15600.0,59.2966,59.3377,59.276,59.3308,15600.0
2015-04-23 14:05:00,86.66,86.79,86.66,86.76,17900.0,59.3377,59.4267,59.3377,59.4061,17900.0
2015-04-23 14:10:00,86.78,86.79,86.72,86.78,10600.0,59.4198,59.4267,59.3788,59.4198,10600.0
2015-04-23 14:15:00,86.77,86.84,86.74,86.83,16600.0,59.413,59.4609,59.3924,59.4541,16600.0
2015-04-23 14:20:00,86.84,86.85,86.78,86.79,15900.0,59.4609,59.4678,59.4198,59.4267,15900.0
2015-04-23 14:25:00,86.76,86.8,86.76,86.79,11000.0,59.4061,59.4335,59.4061,59.4267,11000.0
2015-04-23 14:30:00,86.8,86.8,86.64,86.66,26000.0,59.4335,59.4335,59.324,59.3377,26000.0
2015-04-23 14:35:00,86.66,86.66,86.5,86.5,38300.0,59.3377,59.3377,59.2281,59.2281,38300.0
2015-04-23 14:40:00,86.5,86.55,86.49,86.55,21000.0,59.2281,59.2624,59.2213,59.2624,21000.0
2015-04-23 14:45:00,86.55,86.65,86.53,86.58,30600.0,59.2624,59.3308,59.2487,59.2829,30600.0
2015-04-23 14:50:00,86.59,86.63,86.53,86.62,12500.0,59.2897,59.3171,59.2487,59.3103,12500.0
2015-04-23 14:55:00,86.62,86.67,86.58,86.59,18900.0,59.3103,59.3445,59.2829,59.2897,18900.0
2015-04-23 15:00:00,86.59,86.64,86.59,86.64,25100.0,59.2897,59.324,59.2897,59.324,25100.0
2015-04-23 15:05:00,86.64,86.73,86.63,86.69,21500.0,59.324,59.3856,59.3171,59.3582,21500.0
2015-04-23 15:10:00,86.69,86.73,86.66,86.71,18800.0,59.3582,59.3856,59.3377,59.3719,18800.0
2015-04-23 15:15:00,86.7,86.82,86.68,86.68,30900.0,59.3651,59.4472,59.3514,59.3514,30900.0
2015-04-23 15:20:00,86.69,86.72,86.58,86.61,26700.0,59.3582,59.3788,59.2829,59.3034,26700.0
2015-04-23 15:25:00,86.62,86.7,86.62,86.68,16400.0,59.3103,59.3651,59.3103,59.3514,16400.0
2015-04-23 15:30:00,86.69,86.69,86.6,86.65,38800.0,59.3582,59.3582,59.2966,59.3308,38800.0
2015-04-23 15:35:00,86.65,86.72,86.64,86.7,41900.0,59.3308,59.3788,59.324,59.3651,41900.0
2015-04-23 15:40:00,86.71,86.78,86.66,86.67,68700.0,59.3719,59.4198,59.3377,59.3445,68700.0
2015-04-23 15:45:00,86.68,86.7,86.65,86.67,92200.0,59.3514,59.3651,59.3308,59.3445,92200.0
2015-04-23 15:50:00,86.67,86.72,86.64,86.67,121100.0,59.3445,59.3788,59.324,59.3445,121100.0
2015-04-23 15:55:00,86.67,86.72,86.6,86.69,215300.0,59.3445,59.3788,59.2966,59.3582,215300.0
2015-04-24 09:30:00,87.16,87.2,86.3,86.4,167800.0,59.68,59.7074,59.0912,59.1596,167800.0
2015-04-24 09:35:00,86.4,86.47,86.37,86.4,52400.0,59.1596,59.2076,59.1391,59.1596,52400.0
2015-04-24 09:40:00,86.38,86.44,86.38,86.42,14900.0,59.1459,59.187,59.1459,59.1733,14900.0
2015-04-24 09:45:00,86.41,86.48,86.36,86.44,32400.0,59.1665,59.2144,59.1323,59.187,32400.0
2015-04-24 09:50:00,86.44,86.45,86.39,86.4,14000.0,59.187,59.1939,59.1528,59.1596,14000.0
2015-04-24 09:55:00,86.39,86.54,86.39,86.51,41000.0,59.1528,59.2555,59.1528,59.235,41000.0
2015-04-24 10:00:00,86.5,86.52,86.39,86.4,28800.0,59.2281,59.2418,59.1528,59.1596,28800.0
2015-04-24 10:05:00,86.4,86.54,86.39,86.41,52800.0,59.1596,59.2555,59.1528,59.1665,52800.0
2015-04-24 10:10:00,86.4,86.56,86.39,86.47,29100.0,59.1596,59.2692,59.1528,59.2076,29100.0
2015-04-24 10:15:00,86.46,86.47,86.4,86.42,25000.0,59.2007,59.2076,59.1596,59.1733,25000.0
2015-04-24 10:20:00,86.41,86.42,86.28,86.3,44800.0,59.1665,59.1733,59.0775,59.0912,44800.0
2015-04-24 10:25:00,86.3,86.43,86.29,86.42,28400.0,59.0912,59.1802,59.0843,59.1733,28400.0
2015-04-24 10:30:00,86.42,86.45,86.28,86.29,53300.0,59.1733,59.1939,59.0775,59.0843,53300.0
2015-04-24 10:35:00,86.29,86.3,86.23,86.25,23100.0,59.0843,59.0912,59.0432,59.0569,23100.0
2015-04-24 10:40:00,86.25,86.26,86.14,86.18,28500.0,59.0569,59.0638,58.9816,59.009,28500.0
2015-04-24 10:45:00,86.18,86.18,86.09,86.16,88900.0,59.009,59.009,58.9474,58.9953,88900.0
2015-04-24 10:50:00,86.17,86.26,86.13,86.25,38500.0,59.0022,59.0638,58.9748,59.0569,38500.0
2015-04-24 10:55:00,86.26,86.27,86.15,86.26,27900.0,59.0638,59.0706,58.9885,59.0638,27900.0
2015-04-24 11:00:00,86.26,86.27,86.16,86.27,25400.0,59.0638,59.0706,58.9953,59.0706,25400.0
2015-04-24 11:05:00,86.26,86.3,86.25,86.27,16100.0,59.0638,59.0912,59.0569,59.0706,16100.0
2015-04-24 11:10:00,86.28,86.3,86.18,86.18,37200.0,59.0775,59.0912,59.009,59.009,37200.0
2015-04-24 11:15:00,86.19,86.2,86.13,86.16,11500.0,59.0159,59.0227,58.9748,58.9953,11500.0
2015-04-24 11:20:00,86.16,86.25,86.14,86.23,27900.0,58.9953,59.0569,58.9816,59.0432,27900.0
2015-04-24 11:25:00,86.22,86.23,86.17,86.23,13700.0,59.0364,59.0432,59.0022,59.0432,13700.0
2015-04-24 11:30:00,86.22,86.27,86.21,86.26,15300.0,59.0364,59.0706,59.0295,59.0638,15300.0
2015-04-24 11:35:00,86.25,86.31,86.22,86.29,13700.0,59.0569,59.098,59.0364,59.0843,13700.0
2015-04-24 11:40:00,86.29,86.36,86.28,86.29,21200.0,59.0843,59.1323,59.0775,59.0843,21200.0
2015-04-24 11:45:00,86.28,86.34,86.27,86.33,13100.0,59.0775,59.1186,59.0706,59.1117,13100.0
2015-04-24 11:50:00,86.33,86.33,86.26,86.33,12900.0,59.1117,59.1117,59.0638,59.1117,12900.0
2015-04-24 11:55:00,86.33,86.34,86.23,86.27,19900.0,59.1117,59.1186,59.0432,59.0706,19900.0
2015-04-24 12:00:00,86.27,86.28,86.2,86.21,13200.0,59.0706,59.0775,59.0227,59.0295,13200.0
2015-04-24 12:05:00,86.22,86.3,86.22,86.27,16200.0,59.0364,59.0912,59.0364,59.0706,16200.0
2015-04-24 12:10:00,86.26,86.3,86.24,86.25,25300.0,59.0638,59.0912,59.0501,59.0569,25300.0
2015-04-24 12:15:00,86.26,86.31,86.25,86.26,14600.0,59.0638,59.098,59.0569,59.0638,14600.0
2015-04-24 12:20:00,86.25,86.28,86.23,86.24,16100.0,59.0569,59.0775,59.0432,59.0501,16100.0
2015-04-24 12:25:00,86.25,86.28,86.2,86.21,39500.0,59.0569,59.0775,59.0227,59.0295,39500.0
2015-04-24 12:30:00,86.21,86.29,86.2,86.29,14200.0,59.0295,59.0843,59.0227,59.0843,14200.0
2015-04-24 12:35:00,86.3,86.33,86.24,86.32,76700.0,59.0912,59.1117,59.0501,59.1049,76700.0
2015-04-24 12:40:00,86.32,86.33,86.25,86.28,7600.0,59.1049,59.1117,59.0569,59.0775,7600.0
2015-04-24 12:45:00,86.3,86.3,86.24,86.25,23100.0,59.0912,59.0912,59.0501,59.0569,23100.0
2015-04-24 12:50:00,86.24,86.3,86.23,86.25,25800.0,59.0501,59.0912,59.0432,59.0569,25800.0
2015-04-24 12:55:00,86.25,86.33,86.24,86.29,19100.0,59.0569,59.1117,59.0501,59.0843,19100.0
2015-04-24 13:00:00,86.29,86.3,86.27,86.29,11700.0,59.0843,59.0912,59.0706,59.0843,11700.0
2015-04-24 13:05:00,86.3,86.34,86.24,86.34,24700.0,59.0912,59.1186,59.0501,59.1186,24700.0
2015-04-24 13:10:00,86.36,86.36,86.32,86.35,11000.0,59.1323,59.1323,59.1049,59.1254,11000.0
2015-04-24 13:15:00,86.34,86.34,86.28,86.29,35600.0,59.1186,59.1186,59.0775,59.0843,35600.0
2015-04-24 13:20:00,86.3,86.3,86.24,86.26,40200.0,59.0912,59.0912,59.0501,59.0638,40200.0
2015-04-24 13:25:00,86.26,86.29,86.24,86.29,8000.0,59.0638,59.0843,59.0501,59.0843,8000.0
2015-04-24 13:30:00,86.28,86.29,86.23,86.26,14300.0,59.0775,59.0843,59.0432,59.0638,14300.0
2015-04-24 13:35:00,86.26,86.28,86.24,86.26,13300.0,59.0638,59.0775,59.0501,59.0638,13300.0
2015-04-24 13:40:00,86.25,86.3,86.25,86.3,7100.0,59.0569,59.0912,59.0569,59.0912,7100.0
2015-04-24 13:45:00,86.29,86.32,86.29,86.31,5000.0,59.0843,59.1049,59.0843,59.098,5000.0
2015-04-24 13:50:00,86.31,86.34,86.31,86.33,10500.0,59.098,59.1186,59.098,59.1117,10500.0
2015-04-24 13:55:00,86.33,86.42,86.33,86.38,17800.0,59.1117,59.1733,59.1117,59.1459,17800.0
2015-04-24 14:00:00,86.37,86.38,86.32,86.35,24200.0,59.1391,59.1459,59.1049,59.1254,24200.0
2015-04-24 14:05:00,86.35,86.37,86.33,86.36,17000.0,59.1254,59.1391,59.1117,59.1323,17000.0
2015-04-24 14:10:00,86.35,86.38,86.34,86.38,9500.0,59.1254,59.1459,59.1186,59.1459,9500.0
2015-04-24 14:15:00,86.38,86.4,86.32,86.32,12400.0,59.1459,59.1596,59.1049,59.1049,12400.0
2015-04-24 14:20:00,86.32,86.33,86.26,86.26,20200.0,59.1049,59.1117,59.0638,59.0638,20200.0
2015-04-24 14:25:00,86.26,86.33,86.24,86.31,16700.0,59.0638,59.1117,59.0501,59.098,16700.0
2015-04-24 14:30:00,86.31,86.33,86.28,86.3,11100.0,59.098,59.1117,59.0775,59.0912,11100.0
2015-04-24 14:35:00,86.3,86.3,86.25,86.26,22000.0,59.0912,59.0912,59.0569,59.0638,22000.0
2015-04-24 14:40:00,86.27,86.35,86.22,86.34,15300.0,59.0706,59.1254,59.0364,59.1186,15300.0
2015-04-24 14:45:00,86.34,86.37,86.28,86.28,17400.0,59.1186,59.1391,59.0775,59.0775,17400.0
2015-04-24 14:50:00,86.29,86.29,86.16,86.16,17600.0,59.0843,59.0843,58.9953,58.9953,17600.0
2015-04-24 14:55:00,86.17,86.18,86.12,86.14,27100.0,59.0022,59.009,58.9679,58.9816,27100.0
2015-04-24 15:00:00,86.13,86.27,86.13,86.27,32400.0,58.9748,59.0706,58.9748,59.0706,32400.0
2015-04-24 15:05:00,86.26,86.31,86.22,86.25,15500.0,59.0638,59.098,59.0364,59.0569,15500.0
2015-04-24 15:10:00,86.24,86.31,86.22,86.27,23900.0,59.0501,59.098,59.0364,59.0706,23900.0
2015-04-24 15:15:00,86.27,86.27,86.18,86.19,15500.0,59.0706,59.0706,59.009,59.0159,15500.0
2015-04-24 15:20:00,86.18,86.22,86.14,86.15,24100.0,59.009,59.0364,58.9816,58.9885,24100.0
2015-04-24 15:25:00,86.14,86.15,86.05,86.06,41800.0,58.9816,58.9885,58.92,58.9268,41800.0
2015-04-24 15:30:00,86.06,86.09,85.97,85.98,83800.0,58.9268,58.9474,58.8652,58.8721,83800.0
2015-04-24 15:35:00,85.98,86.03,85.97,85.98,50300.0,58.8721,58.9063,58.8652,58.8721,50300.0
2015-04-24 15:40:00,85.98,86.0,85.83,85.84,73500.0,58.8721,58.8858,58.7694,58.7762,73500.0
2015-04-24 15:45:00,85.84,85.96,85.83,85.96,94900.0,58.7762,58.8584,58.7694,58.8584,94900.0
2015-04-24 15:50:00,85.96,85.96,85.9,85.94,102900.0,58.8584,58.8584,58.8173,58.8447,102900.0
2015-04-24 15:55:00,85.94,86.03,85.91,85.97,337900.0,58.8447,58.9063,58.8241,58.8652,337900.0
2015-04-27 09:30:00,86.69,86.69,86.0,86.02,112600.0,59.3582,59.3582,58.8858,58.8995,112600.0
2015-04-27 09:35:00,86.09,86.19,85.88,86.06,60100.0,58.9474,59.0159,58.8036,58.9268,60100.0
2015-04-27 09:40:00,86.02,86.06,85.63,86.02,70900.0,58.8995,58.9268,58.6324,58.8995,70900.0
2015-04-27 09:45:00,86.02,86.26,85.94,86.12,107100.0,58.8995,59.0638,58.8447,58.9679,107100.0
2015-04-27 09:50:00,86.11,86.39,86.1,86.25,92900.0,58.9611,59.1528,58.9542,59.0569,92900.0
2015-04-27 09:55:00,86.23,86.56,86.19,86.52,31100.0,59.0432,59.2692,59.0159,59.2418,31100.0
2015-04-27 10:00:00,86.5,86.52,86.25,86.28,52300.0,59.2281,59.2418,59.0569,59.0775,52300.0
2015-04-27 10:05:00,86.29,86.45,86.25,86.39,24000.0,59.0843,59.1939,59.0569,59.1528,24000.0
2015-04-27 10:10:00,86.39,86.41,86.28,86.37,28700.0,59.1528,59.1665,59.0775,59.1391,28700.0
2015-04-27 10:15:00,86.36,86.52,86.32,86.47,21500.0,59.1323,59.2418,59.1049,59.2076,21500.0
2015-04-27 10:20:00,86.48,86.49,86.35,86.36,28300.0,59.2144,59.2213,59.1254,59.1323,28300.0
2015-04-27 10:25:00,86.37,86.42,86.32,86.37,20200.0,59.1391,59.1733,59.1049,59.1391,20200.0
2015-04-27 10:30:00,86.36,86.41,86.34,86.41,21500.0,59.1323,59.1665,59.1186,59.1665,21500.0
2015-04-27 10:35:00,86.42,86.45,86.33,86.37,20800.0,59.1733,59.1939,59.1117,59.1391,20800.0
2015-04-27 10:40:00,86.38,86.41,86.34,86.4,30400.0,59.1459,59.1665,59.1186,59.1596,30400.0
2015-04-27 10:45:00,86.4,86.42,86.34,86.36,20800.0,59.1596,59.1733,59.1186,59.1323,20800.0
2015-04-27 10:50:00,86.35,86.41,86.28,86.28,107400.0,59.1254,59.1665,59.0775,59.0775,107400.0
2015-04-27 10:55:00,86.37,86.38,86.24,86.28,39700.0,59.1391,59.1459,59.0501,59.0775,39700.0
2015-04-27 11:00:00,86.27,86.29,86.23,86.25,12900.0,59.0706,59.0843,59.0432,59.0569,12900.0
2015-04-27 11:05:00,86.25,86.25,86.19,86.22,14800.0,59.0569,59.0569,59.0159,59.0364,14800.0
2015-04-27 11:10:00,86.23,86.37,86.22,86.37,15200.0,59.0432,59.1391,59.0364,59.1391,15200.0
2015-04-27 11:15:00,86.36,86.38,86.31,86.35,14500.0,59.1323,59.1459,59.098,59.1254,14500.0
2015-04-27 11:20:00,86.35,86.38,86.33,86.35,15900.0,59.1254,59.1459,59.1117,59.1254,15900.0
2015-04-27 11:25:00,86.36,86.37,86.28,86.3,22700.0,59.1323,59.1391,59.0775,59.0912,22700.0
2015-04-27 11:30:00,86.3,86.37,86.26,86.34,49400.0,59.0912,59.1391,59.0638,59.1186,49400.0
2015-04-27 11:35:00,86.36,86.4,86.33,86.38,12600.0,59.1323,59.1596,59.1117,59.1459,12600.0
2015-04-27 11:40:00,86.38,86.4,86.36,86.38,11900.0,59.1459,59.1596,59.1323,59.1459,11900.0
2015-04-27 11:45:00,86.38,86.42,86.29,86.3,26500.0,59.1459,59.1733,59.0843,59.0912,26500.0
2015-04-27 11:50:00,86.3,86.33,86.29,86.32,26800.0,59.0912,59.1117,59.0843,59.1049,26800.0
2015-04-27 11:55:00,86.33,86.35,86.28,86.32,23700.0,59.1117,59.1254,59.0775,59.1049,23700.0
2015-04-27 12:00:00,86.32,86.35,86.29,86.32,28800.0,59.1049,59.1254,59.0843,59.1049,28800.0
2015-04-27 12:05:00,86.33,86.33,86.29,86.3,17100.0,59.1117,59.1117,59.0843,59.0912,17100.0
2015-04-27 12:10:00,86.31,86.31,86.21,86.28,29900.0,59.098,59.098,59.0295,59.0775,29900.0
2015-04-27 12:15:00,86.27,86.27,86.19,86.2,18900.0,59.0706,59.0706,59.0159,59.0227,18900.0
2015-04-27 12:20:00,86.18,86.25,86.17,86.24,61500.0,59.009,59.0569,59.0022,59.0501,61500.0
2015-04-27 12:25:00,86.21,86.23,86.18,86.21,22200.0,59.0295,59.0432,59.009,59.0295,22200.0
2015-04-27 12:30:00,86.22,86.25,86.19,86.21,13200.0,59.0364,59.0569,59.0159,59.0295,13200.0
2015-04-27 12:35:00,86.21,86.27,86.21,86.27,5700.0,59.0295,59.0706,59.0295,59.0706,5700.0
2015-04-27 12:40:00,86.24,86.24,86.17,86.17,15200.0,59.0501,59.0501,59.0022,59.0022,15200.0
2015-04-27 12:45:00,86.16,86.16,86.11,86.15,15800.0,58.9953,58.9953,58.9611,58.9885,15800.0
2015-04-27 12:50:00,86.15,86.26,86.1,86.25,37000.0,58.9885,59.0638,58.9542,59.0569,37000.0
2015-04-27 12:55:00,86.25,86.29,86.1,86.12,38300.0,59.0569,59.0843,58.9542,58.9679,38300.0
2015-04-27 13:00:00,86.12,86.22,86.12,86.22,21600.0,58.9679,59.0364,58.9679,59.0364,21600.0
2015-04-27 13:05:00,86.21,86.26,86.21,86.25,15000.0,59.0295,59.0638,59.0295,59.0569,15000.0
2015-04-27 13:10:00,86.23,86.26,86.19,86.25,23500.0,59.0432,59.0638,59.0159,59.0569,23500.0
2015-04-27 13:15:00,86.25,86.26,86.16,86.2,27600.0,59.0569,59.0638,58.9953,59.0227,27600.0
2015-04-27 13:20:00,86.21,86.25,86.17,86.21,34600.0,59.0295,59.0569,59.0022,59.0295,34600.0
2015-04-27 13:25:00,86.2,86.32,86.17,86.31,34800.0,59.0227,59.1049,59.0022,59.098,34800.0
2015-04-27 13:30:00,86.31,86.34,86.26,86.32,23000.0,59.098,59.1186,59.0638,59.1049,23000.0
2015-04-27 13:35:00,86.3,86.37,86.28,86.37,9400.0,59.0912,59.1391,59.0775,59.1391,9400.0
2015-04-27 13:40:00,86.36,86.36,86.28,86.29,10600.0,59.1323,59.1323,59.0775,59.0843,10600.0
2015-04-27 13:45:00,86.28,86.35,86.25,86.28,80000.0,59.0775,59.1254,59.0569,59.0775,80000.0
2015-04-27 13:50:00,86.28,86.32,86.26,86.28,29000.0,59.0775,59.1049,59.0638,59.0775,29000.0
2015-04-27 13:55:00,86.28,86.35,86.27,86.29,17300.0,59.0775,59.1254,59.0706,59.0843,17300.0
2015-04-27 14:00:00,86.29,86.32,86.27,86.3,28300.0,59.0843,59.1049,59.0706,59.0912,28300.0
2015-04-27 14:05:00,86.3,86.32,86.25,86.28,22000.0,59.0912,59.1049,59.0569,59.0775,22000.0
2015-04-27 14:10:00,86.28,86.31,86.24,86.27,25100.0,59.0775,59.098,59.0501,59.0706,25100.0
2015-04-27 14:15:00,86.27,86.3,86.24,86.28,19900.0,59.0706,59.0912,59.0501,59.0775,19900.0
2015-04-27 14:20:00,86.29,86.33,86.25,86.29,22300.0,59.0843,59.1117,59.0569,59.0843,22300.0
2015-04-27 14:25:00,86.29,86.37,86.25,86.36,21900.0,59.0843,59.1391,59.0569,59.1323,21900.0
2015-04-27 14:30:00,86.36,86.37,86.29,86.32,64800.0,59.1323,59.1391,59.0843,59.1049,64800.0
2015-04-27 14:35:00,86.32,86.34,86.29,86.31,43400.0,59.1049,59.1186,59.0843,59.098,43400.0
2015-04-27 14:40:00,86.3,86.36,86.29,86.34,29800.0,59.0912,59.1323,59.0843,59.1186,29800.0
2015-04-27 14:45:00,86.33,86.35,86.3,86.34,21900.0,59.1117,59.1254,59.0912,59.1186,21900.0
2015-04-27 14:50:00,86.33,86.37,86.31,86.34,30400.0,59.1117,59.1391,59.098,59.1186,30400.0
2015-04-27 14:55:00,86.35,86.38,86.33,86.37,28500.0,59.1254,59.1459,59.1117,59.1391,28500.0
2015-04-27 15:00:00,86.37,86.42,86.33,86.37,39400.0,59.1391,59.1733,59.1117,59.1391,39400.0
2015-04-27 15:05:00,86.37,86.38,86.33,86.34,40700.0,59.1391,59.1459,59.1117,59.1186,40700.0
2015-04-27 15:10:00,86.35,86.36,86.32,86.32,44300.0,59.1254,59.1323,59.1049,59.1049,44300.0
2015-04-27 15:15:00,86.34,86.37,86.25,86.25,73200.0,59.1186,59.1391,59.0569,59.0569,73200.0
2015-04-27 15:20:00,86.24,86.34,86.21,86.24,89100.0,59.0501,59.1186,59.0295,59.0501,89100.0
2015-04-27 15:25:00,86.25,86.27,86.18,86.19,58200.0,59.0569,59.0706,59.009,59.0159,58200.0
2015-04-27 15:30:00,86.2,86.21,86.16,86.19,63700.0,59.0227,59.0295,58.9953,59.0159,63700.0
2015-04-27 15:35:00,86.19,86.23,86.17,86.2,77200.0,59.0159,59.0432,59.0022,59.0227,77200.0
2015-04-27 15:40:00,86.21,86.25,86.18,86.23,55800.0,59.0295,59.0569,59.009,59.0432,55800.0
2015-04-27 15:45:00,86.22,86.22,86.16,86.16,145800.0,59.0364,59.0364,58.9953,58.9953,145800.0
2015-04-27 15:50:00,86.15,86.16,86.05,86.07,131300.0,58.9885,58.9953,58.92,58.9337,131300.0
2015-04-27 15:55:00,86.07,86.13,86.06,86.12,239800.0,58.9337,58.9748,58.9268,58.9679,239800.0
2015-04-28 09:30:00,85.83,86.1,85.83,86.02,46300.0,58.7694,58.9542,58.7694,58.8995,46300.0
2015-04-28 09:35:00,86.05,86.05,85.79,85.92,20100.0,58.92,58.92,58.742,58.831,20100.0
2015-04-28 09:40:00,85.91,86.08,85.86,86.04,27000.0,58.8241,58.9405,58.7899,58.9131,27000.0
2015-04-28 09:45:00,86.04,86.16,85.97,86.0,27900.0,58.9131,58.9953,58.8652,58.8858,27900.0
2015-04-28 09:50:00,85.99,86.11,85.98,86.05,17400.0,58.8789,58.9611,58.8721,58.92,17400.0
2015-04-28 09:55:00,86.05,86.07,85.87,85.92,45000.0,58.92,58.9337,58.7967,58.831,45000.0
2015-04-28 10:00:00,85.9,85.96,85.85,85.87,88500.0,58.8173,58.8584,58.783,58.7967,88500.0
2015-04-28 10:05:00,85.85,85.85,85.51,85.56,42900.0,58.783,58.783,58.5502,58.5845,42900.0
2015-04-28 10:10:00,85.51,85.54,85.47,85.5,79100.0,58.5502,58.5708,58.5229,58.5434,79100.0
2015-04-28 10:15:00,85.5,85.57,85.48,85.51,26500.0,58.5434,58.5913,58.5297,58.5502,26500.0
2015-04-28 10:20:00,85.53,85.59,85.42,85.56,44500.0,58.5639,58.605,58.4886,58.5845,44500.0
2015-04-28 10:25:00,85.55,85.65,85.47,85.51,29800.0,58.5776,58.6461,58.5229,58.5502,29800.0
2015-04-28 10:30:00,85.48,85.6,85.45,85.6,22400.0,58.5297,58.6119,58.5092,58.6119,22400.0
2015-04-28 10:35:00,85.58,85.69,85.52,85.65,32800.0,58.5982,58.6735,58.5571,58.6461,32800.0
2015-04-28 10:40:00,85.66,85.76,85.59,85.62,55200.0,58.653,58.7214,58.605,58.6256,55200.0
2015-04-28 10:45:00,85.61,85.76,85.59,85.71,22700.0,58.6187,58.7214,58.605,58.6872,22700.0
2015-04-28 10:50:00,85.71,85.77,85.66,85.66,14600.0,58.6872,58.7283,58.653,58.653,14600.0
2015-04-28 10:55:00,85.64,85.67,85.59,85.61,11400.0,58.6393,58.6598,58.605,58.6187,11400.0
2015-04-28 11:00:00,85.62,85.77,85.6,85.72,29600.0,58.6256,58.7283,58.6119,58.694,29600.0
2015-04-28 11:05:00,85.74,85.88,85.73,85.86,16900.0,58.7077,58.8036,58.7009,58.7899,16900.0
2015-04-28 11:10:00,85.85,85.92,85.84,85.86,22700.0,58.783,58.831,58.7762,58.7899,22700.0
2015-04-28 11:15:00,85.86,85.88,85.81,85.82,18800.0,58.7899,58.8036,58.7557,58.7625,18800.0
2015-04-28 11:20:00,85.82,85.86,85.81,85.81,14200.0,58.7625,58.7899,58.7557,58.7557,14200.0
2015-04-28 11:25:00,85.8,85.8,85.71,85.73,16100.0,58.7488,58.7488,58.6872,58.7009,16100.0
2015-04-28 11:30:00,85.7,85.73,85.66,85.72,18400.0,58.6803,58.7009,58.653,58.694,18400.0
2015-04-28 11:35:00,85.75,85.86,85.75,85.82,12000.0,58.7146,58.7899,58.7146,58.7625,12000.0
2015-04-28 11:40:00,85.82,85.82,85.74,85.77,18300.0,58.7625,58.7625,58.7077,58.7283,18300.0
2015-04-28 11:45:00,85.77,85.95,85.76,85.93,17300.0,58.7283,58.8515,58.7214,58.8378,17300.0
2015-04-28 11:50:00,85.92,85.97,85.85,85.86,14200.0,58.831,58.8652,58.783,58.7899,14200.0
2015-04-28 11:55:00,85.85,85.88,85.79,85.86,9600.0,58.783,58.8036,58.742,58.7899,9600.0
2015-04-28 12:00:00,85.87,85.88,85.79,85.84,19200.0,58.7967,58.8036,58.742,58.7762,19200.0
2015-04-28 12:05:00,85.87,85.88,85.84,85.87,7100.0,58.7967,58.8036,58.7762,58.7967,7100.0
2015-04-28 12:10:00,85.89,85.95,85.86,85.87,11100.0,58.8104,58.8515,58.7899,58.7967,11100.0
2015-04-28 12:15:00,85.87,85.88,85.77,85.77,10900.0,58.7967,58.8036,58.7283,58.7283,10900.0
2015-04-28 12:20:00,85.77,85.83,85.76,85.78,9800.0,58.7283,58.7694,58.7214,58.7351,9800.0
2015-04-28 12:25:00,85.79,85.89,85.78,85.84,10700.0,58.742,58.8104,58.7351,58.7762,10700.0
2015-04-28 12:30:00,85.83,85.88,85.81,85.83,11000.0,58.7694,58.8036,58.7557,58.7694,11000.0
2015-04-28 12:35:00,85.83,85.85,85.79,85.81,9000.0,58.7694,58.783,58.742,58.7557,9000.0
2015-04-28 12:40:00,85.8,85.88,85.78,85.87,6900.0,58.7488,58.8036,58.7351,58.7967,6900.0
2015-04-28 12:45:00,85.87,85.96,85.86,85.92,8200.0,58.7967,58.8584,58.7899,58.831,8200.0
2015-04-28 12:50:00,85.94,86.09,85.92,86.0,25800.0,58.8447,58.9474,58.831,58.8858,25800.0
2015-04-28 12:55:00,85.99,86.01,85.93,85.94,11400.0,58.8789,58.8926,58.8378,58.8447,11400.0
2015-04-28 13:00:00,85.94,86.02,85.92,86.01,9200.0,58.8447,58.8995,58.831,58.8926,9200.0
2015-04-28 13:05:00,86.01,86.06,85.96,85.96,10600.0,58.8926,58.9268,58.8584,58.8584,10600.0
2015-04-28 13:10:00,85.95,85.99,85.95,85.99,5100.0,58.8515,58.8789,58.8515,58.8789,5100.0
2015-04-28 13:15:00,85.99,85.99,85.96,85.96,7800.0,58.8789,58.8789,58.8584,58.8584,7800.0
2015-04-28 13:20:00,85.96,86.01,85.94,86.0,6500.0,58.8584,58.8926,58.8447,58.8858,6500.0
2015-04-28 13:25:00,86.0,86.0,85.91,85.91,13700.0,58.8858,58.8858,58.8241,58.8241,13700.0
2015-04-28 13:30:00,85.92,85.92,85.81,85.81,18500.0,58.831,58.831,58.7557,58.7557,18500.0
2015-04-28 13:35:00,85.81,85.85,85.77,85.85,19900.0,58.7557,58.783,58.7283,58.783,19900.0
2015-04-28 13:40:00,85.85,85.95,85.85,85.95,17200.0,58.783,58.8515,58.783,58.8515,17200.0
2015-04-28 13:45:00,85.94,85.94,85.88,85.94,11600.0,58.8447,58.8447,58.8036,58.8447,11600.0
2015-04-28 13:50:00,85.91,85.93,85.85,85.86,30500.0,58.8241,58.8378,58.783,58.7899,30500.0
2015-04-28 13:55:00,85.85,85.86,85.82,85.82,5900.0,58.783,58.7899,58.7625,58.7625,5900.0
2015-04-28 14:00:00,85.83,85.83,85.75,85.77,32200.0,58.7694,58.7694,58.7146,58.7283,32200.0
2015-04-28 14:05:00,85.77,85.77,85.71,85.71,15300.0,58.7283,58.7283,58.6872,58.6872,15300.0
2015-04-28 14:10:00,85.72,85.75,85.71,85.72,18600.0,58.694,58.7146,58.6872,58.694,18600.0
2015-04-28 14:15:00,85.72,85.8,85.71,85.77,23700.0,58.694,58.7488,58.6872,58.7283,23700.0
2015-04-28 14:20:00,85.77,85.79,85.72,85.72,19400.0,58.7283,58.742,58.694,58.694,19400.0
2015-04-28 14:25:00,85.71,85.79,85.7,85.74,14700.0,58.6872,58.742,58.6803,58.7077,14700.0
2015-04-28 14:30:00,85.72,85.75,85.63,85.72,18300.0,58.694,58.7146,58.6324,58.694,18300.0
2015-04-28 14:35:00,85.72,85.75,85.67,85.75,8500.0,58.694,58.7146,58.6598,58.7146,8500.0
2015-04-28 14:40:00,85.75,85.81,85.75,85.8,10300.0,58.7146,58.7557,58.7146,58.7488,10300.0
2015-04-28 14:45:00,85.79,85.87,85.79,85.86,16600.0,58.742,58.7967,58.742,58.7899,16600.0
2015-04-28 14:50:00,85.84,85.88,85.81,85.88,28800.0,58.7762,58.8036,58.7557,58.8036,28800.0
2015-04-28 14:55:00,85.88,85.99,85.86,85.93,27700.0,58.8036,58.8789,58.7899,58.8378,27700.0
2015-04-28 15:00:00,85.95,86.0,85.91,85.98,23700.0,58.8515,58.8858,58.8241,58.8721,23700.0
2015-04-28 15:05:00,85.99,86.01,85.95,85.97,17700.0,58.8789,58.8926,58.8515,58.8652,17700.0
2015-04-28 15:10:00,85.97,85.98,85.88,85.88,9200.0,58.8652,58.8721,58.8036,58.8036,9200.0
2015-04-28 15:15:00,85.88,85.92,85.82,85.88,29700.0,58.8036,58.831,58.7625,58.8036,29700.0
2015-04-28 15:20:00,85.86,85.94,85.86,85.91,16600.0,58.7899,58.8447,58.7899,58.8241,16600.0
2015-04-28 15:25:00,85.9,85.93,85.88,85.91,22000.0,58.8173,58.8378,58.8036,58.8241,22000.0
2015-04-28 15:30:00,85.91,86.0,85.91,85.98,31400.0,58.8241,58.8858,58.8241,58.8721,31400.0
2015-04-28 15:35:00,85.98,85.99,85.92,85.97,31500.0,58.8721,58.8789,58.831,58.8652,31500.0
2015-04-28 15:40:00,85.97,85.99,85.95,85.97,23900.0,58.8652,58.8789,58.8515,58.8652,23900.0
2015-04-28 15:45:00,85.97,85.97,85.87,85.89,41700.0,58.8652,58.8652,58.7967,58.8104,41700.0
2015-04-28 15:50:00,85.88,86.05,85.87,86.03,87300.0,58.8036,58.92,58.7967,58.9063,87300.0
2015-04-28 15:55:00,86.02,86.09,85.99,86.09,135500.0,58.8995,58.9474,58.8789,58.9474,135500.0
2015-04-29 09:30:00,85.33,85.84,85.26,85.58,71400.0,58.427,58.7762,58.3791,58.5982,71400.0
2015-04-29 09:35:00,85.54,85.62,85.37,85.4,10100.0,58.5708,58.6256,58.4544,58.4749,10100.0
2015-04-29 09:40:00,85.42,85.56,85.41,85.5,17800.0,58.4886,58.5845,58.4818,58.5434,17800.0
2015-04-29 09:45:00,85.53,85.72,85.46,85.59,27900.0,58.5639,58.694,58.516,58.605,27900.0
2015-04-29 09:50:00,85.57,85.63,85.46,85.59,25300.0,58.5913,58.6324,58.516,58.605,25300.0
2015-04-29 09:55:00,85.6,85.65,85.52,85.55,28500.0,58.6119,58.6461,58.5571,58.5776,28500.0
2015-04-29 10:00:00,85.54,85.63,85.48,85.56,38000.0,58.5708,58.6324,58.5297,58.5845,38000.0
2015-04-29 10:05:00,85.55,85.62,85.43,85.6,113900.0,58.5776,58.6256,58.4955,58.6119,113900.0
2015-04-29 10:10:00,85.6,85.74,85.51,85.67,53900.0,58.6119,58.7077,58.5502,58.6598,53900.0
2015-04-29 10:15:00,85.67,85.69,85.58,85.66,27900.0,58.6598,58.6735,58.5982,58.653,27900.0
2015-04-29 10:20:00,85.65,85.7,85.59,85.61,42800.0,58.6461,58.6803,58.605,58.6187,42800.0
2015-04-29 10:25:00,85.6,85.69,85.59,85.62,19100.0,58.6119,58.6735,58.605,58.6256,19100.0
2015-04-29 10:30:00,85.6,85.61,85.49,85.61,32900.0,58.6119,58.6187,58.5366,58.6187,32900.0
2015-04-29 10:35:00,85.61,85.61,85.52,85.57,46200.0,58.6187,58.6187,58.5571,58.5913,46200.0
2015-04-29 10:40:00,85.57,85.6,85.44,85.59,42300.0,58.5913,58.6119,58.5023,58.605,42300.0
2015-04-29 10:45:00,85.59,85.6,85.52,85.52,32800.0,58.605,58.6119,58.5571,58.5571,32800.0
2015-04-29 10:50:00,85.5,85.58,85.47,85.47,23700.0,58.5434,58.5982,58.5229,58.5229,23700.0
2015-04-29 10:55:00,85.47,85.56,85.44,85.53,25600.0,58.5229,58.5845,58.5023,58.5639,25600.0
2015-04-29 11:00:00,85.51,85.7,85.5,85.68,19400.0,58.5502,58.6803,58.5434,58.6666,19400.0
2015-04-29 11:05:00,85.67,85.68,85.61,85.62,24100.0,58.6598,58.6666,58.6187,58.6256,24100.0
2015-04-29 11:10:00,85.62,85.64,85.42,85.42,22200.0,58.6256,58.6393,58.4886,58.4886,22200.0
2015-04-29 11:15:00,85.43,85.47,85.41,85.44,19500.0,58.4955,58.5229,58.4818,58.5023,19500.0
2015-04-29 11:20:00,85.42,85.44,85.3,85.37,33000.0,58.4886,58.5023,58.4065,58.4544,33000.0
2015-04-29 11:25:00,85.37,85.38,85.19,85.19,19400.0,58.4544,58.4612,58.3311,58.3311,19400.0
2015-04-29 11:30:00,85.19,85.21,85.11,85.12,17400.0,58.3311,58.3448,58.2764,58.2832,17400.0
2015-04-29 11:35:00,85.12,85.14,85.05,85.12,17600.0,58.2832,58.2969,58.2353,58.2832,17600.0
2015-04-29 11:40:00,85.12,85.22,85.08,85.1,26900.0,58.2832,58.3517,58.2558,58.2695,26900.0
2015-04-29 11:45:00,85.1,85.13,85.02,85.05,17900.0,58.2695,58.2901,58.2147,58.2353,17900.0
2015-04-29 11:50:00,85.05,85.08,85.03,85.04,11200.0,58.2353,58.2558,58.2216,58.2284,11200.0
2015-04-29 11:55:00,85.05,85.07,84.72,84.87,130600.0,58.2353,58.249,58.0093,58.112,130600.0
2015-04-29 12:00:00,84.83,84.88,84.73,84.75,23800.0,58.0846,58.1189,58.0162,58.0299,23800.0
2015-04-29 12:05:00,84.74,84.77,84.65,84.65,20800.0,58.023,58.0436,57.9614,57.9614,20800.0
2015-04-29 12:10:00,84.66,84.68,84.53,84.6,43600.0,57.9682,57.9819,57.8792,57.9272,43600.0
2015-04-29 12:15:00,84.62,84.62,84.44,84.45,20800.0,57.9408,57.9408,57.8176,57.8244,20800.0
2015-04-29 12:20:00,84.47,84.75,84.43,84.53,47000.0,57.8381,58.0299,57.8107,57.8792,47000.0
2015-04-29 12:25:00,84.51,84.51,84.41,84.43,16400.0,57.8655,57.8655,57.7971,57.8107,16400.0
2015-04-29 12:30:00,84.42,84.48,84.3,84.48,21600.0,57.8039,57.845,57.7217,57.845,21600.0
2015-04-29 12:35:00,84.48,84.58,84.45,84.48,19500.0,57.845,57.9135,57.8244,57.845,19500.0
2015-04-29 12:40:00,84.48,84.58,84.45,84.58,15400.0,57.845,57.9135,57.8244,57.9135,15400.0
2015-04-29 12:45:00,84.58,84.59,84.5,84.56,16600.0,57.9135,57.9203,57.8587,57.8998,16600.0
2015-04-29 12:50:00,84.55,84.6,84.53,84.54,10300.0,57.8929,57.9272,57.8792,57.8861,10300.0
2015-04-29 12:55:00,84.54,84.69,84.53,84.64,19400.0,57.8861,57.9888,57.8792,57.9545,19400.0
2015-04-29 13:00:00,84.63,84.63,84.54,84.55,10800.0,57.9477,57.9477,57.8861,57.8929,10800.0
2015-04-29 13:05:00,84.54,84.54,84.46,84.5,12600.0,57.8861,57.8861,57.8313,57.8587,12600.0
2015-04-29 13:10:00,84.49,84.53,84.44,84.51,14900.0,57.8518,57.8792,57.8176,57.8655,14900.0
2015-04-29 13:15:00,84.5,84.52,84.41,84.44,20900.0,57.8587,57.8724,57.7971,57.8176,20900.0
2015-04-29 13:20:00,84.43,84.45,84.3,84.3,18800.0,57.8107,57.8244,57.7217,57.7217,18800.0
2015-04-29 13:25:00,84.3,84.36,84.24,84.26,15800.0,57.7217,57.7628,57.6807,57.6943,15800.0
2015-04-29 13:30:00,84.26,84.33,84.25,84.29,12900.0,57.6943,57.7423,57.6875,57.7149,12900.0
2015-04-29 13:35:00,84.29,84.43,84.27,84.4,23200.0,57.7149,57.8107,57.7012,57.7902,23200.0
2015-04-29 13:40:00,84.42,84.58,84.41,84.58,43000.0,57.8039,57.9135,57.7971,57.9135,43000.0
2015-04-29 13:45:00,84.58,84.73,84.58,84.64,36700.0,57.9135,58.0162,57.9135,57.9545,36700.0
2015-04-29 13:50:00,84.66,84.71,84.64,84.66,11000.0,57.9682,58.0025,57.9545,57.9682,11000.0
2015-04-29 13:55:00,84.67,84.77,84.66,84.67,38100.0,57.9751,58.0436,57.9682,57.9751,38100.0
2015-04-29 14:00:00,84.66,84.86,84.41,84.67,33800.0,57.9682,58.1052,57.7971,57.9751,33800.0
2015-04-29 14:05:00,84.7,84.81,84.46,84.51,18300.0,57.9956,58.0709,57.8313,57.8655,18300.0
2015-04-29 14:10:00,84.55,84.63,84.42,84.5,58000.0,57.8929,57.9477,57.8039,57.8587,58000.0
2015-04-29 14:15:00,84.48,84.7,84.45,84.63,25100.0,57.845,57.9956,57.8244,57.9477,25100.0
2015-04-29 14:20:00,84.61,84.69,84.51,84.63,19700.0,57.934,57.9888,57.8655,57.9477,19700.0
2015-04-29 14:25:00,84.66,84.69,84.51,84.68,19400.0,57.9682,57.9888,57.8655,57.9819,19400.0
2015-04-29 14:30:00,84.67,84.76,84.57,84.76,25000.0,57.9751,58.0367,57.9066,58.0367,25000.0
2015-04-29 14:35:00,84.74,84.82,84.69,84.75,32700.0,58.023,58.0778,57.9888,58.0299,32700.0
2015-04-29 14:40:00,84.76,84.85,84.72,84.74,24900.0,58.0367,58.0983,58.0093,58.023,24900.0
2015-04-29 14:45:00,84.73,84.8,84.67,84.71,25400.0,58.0162,58.0641,57.9751,58.0025,25400.0
2015-04-29 14:50:00,84.71,84.74,84.55,84.57,33400.0,58.0025,58.023,57.8929,57.9066,33400.0
2015-04-29 14:55:00,84.56,84.61,84.53,84.54,27600.0,57.8998,57.934,57.8792,57.8861,27600.0
2015-04-29 15:00:00,84.54,84.59,84.45,84.46,31900.0,57.8861,57.9203,57.8244,57.8313,31900.0
2015-04-29 15:05:00,84.46,84.48,84.39,84.45,36000.0,57.8313,57.845,57.7834,57.8244,36000.0
2015-04-29 15:10:00,84.45,84.52,84.33,84.5,40400.0,57.8244,57.8724,57.7423,57.8587,40400.0
2015-04-29 15:15:00,84.51,84.52,84.32,84.41,41600.0,57.8655,57.8724,57.7354,57.7971,41600.0
2015-04-29 15:20:00,84.41,84.48,84.4,84.43,39100.0,57.7971,57.845,57.7902,57.8107,39100.0
2015-04-29 15:25:00,84.42,84.48,84.4,84.46,34700.0,57.8039,57.845,57.7902,57.8313,34700.0
2015-04-29 15:30:00,84.46,84.54,84.46,84.52,36900.0,57.8313,57.8861,57.8313,57.8724,36900.0
2015-04-29 15:35:00,84.52,84.67,84.51,84.59,48200.0,57.8724,57.9751,57.8655,57.9203,48200.0
2015-04-29 15:40:00,84.6,84.6,84.44,84.45,47500.0,57.9272,57.9272,57.8176,57.8244,47500.0
2015-04-29 15:45:00,84.45,84.53,84.41,84.5,61300.0,57.8244,57.8792,57.7971,57.8587,61300.0
2015-04-29 15:50:00,84.49,84.51,84.4,84.49,141300.0,57.8518,57.8655,57.7902,57.8518,141300.0
2015-04-29 15:55:00,84.49,84.62,84.49,84.58,204700.0,57.8518,57.9408,57.8518,57.9135,204700.0
2015-04-30 09:30:00,84.0,84.25,83.1,84.16,323700.0,57.5163,57.6875,56.9001,57.6259,323700.0
2015-04-30 09:35:00,84.16,84.39,84.12,84.36,64700.0,57.6259,57.7834,57.5985,57.7628,64700.0
2015-04-30 09:40:00,84.37,84.5,84.21,84.25,42600.0,57.7697,57.8587,57.6601,57.6875,42600.0
2015-04-30 09:45:00,84.13,84.47,84.12,84.14,14400.0,57.6053,57.8381,57.5985,57.6122,14400.0
2015-04-30 09:50:00,84.13,84.22,83.98,84.14,26200.0,57.6053,57.667,57.5026,57.6122,26200.0
2015-04-30 09:55:00,84.18,84.18,83.99,84.14,34000.0,57.6396,57.6396,57.5095,57.6122,34000.0
2015-04-30 10:00:00,84.03,84.05,83.78,83.8,85300.0,57.5369,57.5506,57.3657,57.3794,85300.0
2015-04-30 10:05:00,83.8,84.05,83.79,83.91,55500.0,57.3794,57.5506,57.3725,57.4547,55500.0
2015-04-30 10:10:00,83.92,84.01,83.81,83.88,28000.0,57.4615,57.5232,57.3862,57.4342,28000.0
2015-04-30 10:15:00,83.85,83.97,83.8,83.88,35400.0,57.4136,57.4958,57.3794,57.4342,35400.0
2015-04-30 10:20:00,83.9,83.94,83.79,83.85,24800.0,57.4478,57.4752,57.3725,57.4136,24800.0
2015-04-30 10:25:00,83.85,83.86,83.72,83.74,32600.0,57.4136,57.4205,57.3246,57.3383,32600.0
2015-04-30 10:30:00,83.73,83.86,83.72,83.82,28600.0,57.3314,57.4205,57.3246,57.3931,28600.0
2015-04-30 10:35:00,83.82,83.91,83.7,83.7,20900.0,57.3931,57.4547,57.3109,57.3109,20900.0
2015-04-30 10:40:00,83.72,83.93,83.67,83.73,50300.0,57.3246,57.4684,57.2904,57.3314,50300.0
2015-04-30 10:45:00,83.73,83.83,83.72,83.73,27100.0,57.3314,57.3999,57.3246,57.3314,27100.0
2015-04-30 10:50:00,83.75,83.84,83.72,83.8,39400.0,57.3451,57.4068,57.3246,57.3794,39400.0
2015-04-30 10:55:00,83.79,83.89,83.71,83.87,17900.0,57.3725,57.441,57.3178,57.4273,17900.0
2015-04-30 11:00:00,83.88,83.94,83.86,83.94,18900.0,57.4342,57.4752,57.4205,57.4752,18900.0
2015-04-30 11:05:00,83.95,84.09,83.95,84.01,31800.0,57.4821,57.5779,57.4821,57.5232,31800.0
2015-04-30 11:10:00,84.01,84.13,84.01,84.1,32600.0,57.5232,57.6053,57.5232,57.5848,32600.0
2015-04-30 11:15:00,84.1,84.11,84.03,84.1,31700.0,57.5848,57.5916,57.5369,57.5848,31700.0
2015-04-30 11:20:00,84.11,84.23,84.1,84.1,17700.0,57.5916,57.6738,57.5848,57.5848,17700.0
2015-04-30 11:25:00,84.08,84.12,84.0,84.05,25700.0,57.5711,57.5985,57.5163,57.5506,25700.0
2015-04-30 11:30:00,84.11,84.15,84.04,84.06,17600.0,57.5916,57.619,57.5437,57.5574,17600.0
2015-04-30 11:35:00,84.03,84.04,83.98,84.02,15500.0,57.5369,57.5437,57.5026,57.53,15500.0
2015-04-30 11:40:00,84.03,84.03,83.89,83.89,18800.0,57.5369,57.5369,57.441,57.441,18800.0
2015-04-30 11:45:00,83.88,83.94,83.85,83.86,9600.0,57.4342,57.4752,57.4136,57.4205,9600.0
2015-04-30 11:50:00,83.86,83.87,83.75,83.81,14300.0,57.4205,57.4273,57.3451,57.3862,14300.0
2015-04-30 11:55:00,83.8,83.83,83.72,83.77,32800.0,57.3794,57.3999,57.3246,57.3588,32800.0
2015-04-30 12:00:00,83.78,83.82,83.72,83.75,30800.0,57.3657,57.3931,57.3246,57.3451,30800.0
2015-04-30 12:05:00,83.73,83.77,83.65,83.68,13600.0,57.3314,57.3588,57.2767,57.2972,13600.0
2015-04-30 12:10:00,83.68,83.69,83.63,83.67,17900.0,57.2972,57.3041,57.263,57.2904,17900.0
2015-04-30 12:15:00,83.68,83.73,83.64,83.69,9600.0,57.2972,57.3314,57.2698,57.3041,9600.0
2015-04-30 12:20:00,83.69,83.75,83.64,83.75,12000.0,57.3041,57.3451,57.2698,57.3451,12000.0
2015-04-30 12:25:00,83.73,83.73,83.57,83.6,18800.0,57.3314,57.3314,57.2219,57.2424,18800.0
2015-04-30 12:30:00,83.58,83.61,83.49,83.57,46600.0,57.2287,57.2493,57.1671,57.2219,46600.0
2015-04-30 12:35:00,83.57,83.58,83.5,83.52,14400.0,57.2219,57.2287,57.174,57.1877,14400.0
2015-04-30 12:40:00,83.51,83.56,83.49,83.52,13300.0,57.1808,57.215,57.1671,57.1877,13300.0
2015-04-30 12:45:00,83.51,83.54,83.48,83.51,27000.0,57.1808,57.2013,57.1603,57.1808,27000.0
2015-04-30 12:50:00,83.53,83.56,83.45,83.48,17200.0,57.1945,57.215,57.1397,57.1603,17200.0
2015-04-30 12:55:00,83.49,83.6,83.49,83.6,20900.0,57.1671,57.2424,57.1671,57.2424,20900.0
2015-04-30 13:00:00,83.61,83.69,83.61,83.67,19200.0,57.2493,57.3041,57.2493,57.2904,19200.0
2015-04-30 13:05:00,83.68,83.68,83.57,83.62,19000.0,57.2972,57.2972,57.2219,57.2561,19000.0
2015-04-30 13:10:00,83.62,83.65,83.59,83.62,12400.0,57.2561,57.2767,57.2356,57.2561,12400.0
2015-04-30 13:15:00,83.62,83.63,83.59,83.62,24500.0,57.2561,57.263,57.2356,57.2561,24500.0
2015-04-30 13:20:00,83.6,83.62,83.58,83.6,43000.0,57.2424,57.2561,57.2287,57.2424,43000.0
2015-04-30 13:25:00,83.6,83.71,83.59,83.69,28000.0,57.2424,57.3178,57.2356,57.3041,28000.0
2015-04-30 13:30:00,83.67,83.71,83.64,83.7,13900.0,57.2904,57.3178,57.2698,57.3109,13900.0
2015-04-30 13:35:00,83.7,83.7,83.64,83.65,18900.0,57.3109,57.3109,57.2698,57.2767,18900.0
2015-04-30 13:40:00,83.65,83.71,83.64,83.69,13200.0,57.2767,57.3178,57.2698,57.3041,13200.0
2015-04-30 13:45:00,83.68,83.69,83.58,83.6,22100.0,57.2972,57.3041,57.2287,57.2424,22100.0
2015-04-30 13:50:00,83.6,83.65,83.59,83.59,29700.0,57.2424,57.2767,57.2356,57.2356,29700.0
2015-04-30 13:55:00,83.6,83.65,83.59,83.61,26300.0,57.2424,57.2767,57.2356,57.2493,26300.0
2015-04-30 14:00:00,83.6,83.62,83.59,83.62,33500.0,57.2424,57.2561,57.2356,57.2561,33500.0
2015-04-30 14:05:00,83.61,83.63,83.49,83.5,21900.0,57.2493,57.263,57.1671,57.174,21900.0
2015-04-30 14:10:00,83.5,83.77,83.48,83.5,73500.0,57.174,57.3588,57.1603,57.174,73500.0
2015-04-30 14:15:00,83.5,83.52,83.39,83.42,32100.0,57.174,57.1877,57.0986,57.1192,32100.0
2015-04-30 14:20:00,83.41,83.45,83.34,83.39,59400.0,57.1123,57.1397,57.0644,57.0986,59400.0
2015-04-30 14:25:00,83.38,83.42,83.28,83.3,17100.0,57.0918,57.1192,57.0233,57.037,17100.0
2015-04-30 14:30:00,83.28,83.31,83.2,83.24,32400.0,57.0233,57.0439,56.9685,56.9959,32400.0
2015-04-30 14:35:00,83.24,83.33,83.23,83.33,17600.0,56.9959,57.0576,56.9891,57.0576,17600.0
2015-04-30 14:40:00,83.33,83.36,83.29,83.33,41500.0,57.0576,57.0781,57.0302,57.0576,41500.0
2015-04-30 14:45:00,83.33,83.34,83.22,83.29,67600.0,57.0576,57.0644,56.9822,57.0302,67600.0
2015-04-30 14:50:00,83.3,83.31,83.23,83.3,54800.0,57.037,57.0439,56.9891,57.037,54800.0
2015-04-30 14:55:00,83.3,83.34,83.27,83.29,51900.0,57.037,57.0644,57.0165,57.0302,51900.0
2015-04-30 15:00:00,83.29,83.3,83.07,83.14,59300.0,57.0302,57.037,56.8795,56.9275,59300.0
2015-04-30 15:05:00,83.14,83.21,82.96,82.96,75900.0,56.9275,56.9754,56.8042,56.8042,75900.0
2015-04-30 15:10:00,82.96,83.04,82.89,83.04,40600.0,56.8042,56.859,56.7563,56.859,40600.0
2015-04-30 15:15:00,83.04,83.09,83.02,83.05,37800.0,56.859,56.8932,56.8453,56.8658,37800.0
2015-04-30 15:20:00,83.04,83.11,82.96,82.97,23300.0,56.859,56.9069,56.8042,56.8111,23300.0
2015-04-30 15:25:00,82.96,82.96,82.86,82.95,65500.0,56.8042,56.8042,56.7357,56.7974,65500.0
2015-04-30 15:30:00,82.96,83.16,82.87,83.13,36400.0,56.8042,56.9412,56.7426,56.9206,36400.0
2015-04-30 15:35:00,83.11,83.24,83.08,83.18,46000.0,56.9069,56.9959,56.8864,56.9549,46000.0
2015-04-30 15:40:00,83.17,83.17,82.99,83.02,54000.0,56.948,56.948,56.8248,56.8453,54000.0
2015-04-30 15:45:00,83.02,83.1,82.98,83.05,77200.0,56.8453,56.9001,56.8179,56.8658,77200.0
2015-04-30 15:50:00,83.0,83.05,82.64,82.93,226400.0,56.8316,56.8658,56.5851,56.7837,226400.0
2015-04-30 15:55:00,82.94,82.95,82.85,82.93,256700.0,56.7905,56.7974,56.7289,56.7837,256700.0
2015-05-01 09:30:00,82.53,83.37,82.53,82.79,132000.0,56.5098,57.0849,56.5098,56.6878,132000.0
2015-05-01 09:35:00,83.04,83.04,82.53,82.65,115600.0,56.859,56.859,56.5098,56.592,115600.0
2015-05-01 09:40:00,82.65,82.97,82.65,82.96,25600.0,56.592,56.8111,56.592,56.8042,25600.0
2015-05-01 09:45:00,83.0,83.31,82.87,83.11,26200.0,56.8316,57.0439,56.7426,56.9069,26200.0
2015-05-01 09:50:00,83.11,83.19,82.85,83.07,19000.0,56.9069,56.9617,56.7289,56.8795,19000.0
2015-05-01 09:55:00,83.08,83.12,82.98,82.98,15700.0,56.8864,56.9138,56.8179,56.8179,15700.0
2015-05-01 10:00:00,82.98,83.33,82.93,83.28,11200.0,56.8179,57.0576,56.7837,57.0233,11200.0
2015-05-01 10:05:00,83.28,83.3,83.06,83.22,21600.0,57.0233,57.037,56.8727,56.9822,21600.0
2015-05-01 10:10:00,83.23,83.54,83.23,83.44,29000.0,56.9891,57.2013,56.9891,57.1329,29000.0
2015-05-01 10:15:00,83.44,83.68,83.43,83.68,17900.0,57.1329,57.2972,57.126,57.2972,17900.0
2015-05-01 10:20:00,83.64,83.7,83.5,83.5,15800.0,57.2698,57.3109,57.174,57.174,15800.0
2015-05-01 10:25:00,83.5,83.56,83.46,83.54,29400.0,57.174,57.215,57.1466,57.2013,29400.0
2015-05-01 10:30:00,83.55,83.55,83.29,83.3,10500.0,57.2082,57.2082,57.0302,57.037,10500.0
2015-05-01 10:35:00,83.29,83.31,83.07,83.18,18500.0,57.0302,57.0439,56.8795,56.9549,18500.0
2015-05-01 10:40:00,83.18,83.18,83.03,83.05,11800.0,56.9549,56.9549,56.8521,56.8658,11800.0
2015-05-01 10:45:00,83.05,83.12,83.0,83.06,10400.0,56.8658,56.9138,56.8316,56.8727,10400.0
2015-05-01 10:50:00,83.07,83.09,82.99,83.05,19100.0,56.8795,56.8932,56.8248,56.8658,19100.0
2015-05-01 10:55:00,83.06,83.08,82.95,83.0,17300.0,56.8727,56.8864,56.7974,56.8316,17300.0
2015-05-01 11:00:00,83.01,83.21,83.0,83.18,19300.0,56.8384,56.9754,56.8316,56.9549,19300.0
2015-05-01 11:05:00,83.17,83.2,83.09,83.18,13400.0,56.948,56.9685,56.8932,56.9549,13400.0
2015-05-01 11:10:00,83.16,83.2,83.12,83.15,17600.0,56.9412,56.9685,56.9138,56.9343,17600.0
2015-05-01 11:15:00,83.16,83.21,83.12,83.2,19500.0,56.9412,56.9754,56.9138,56.9685,19500.0
2015-05-01 11:20:00,83.19,83.21,83.17,83.17,7700.0,56.9617,56.9754,56.948,56.948,7700.0
2015-05-01 11:25:00,83.19,83.25,83.18,83.24,13100.0,56.9617,57.0028,56.9549,56.9959,13100.0
2015-05-01 11:30:00,83.25,83.33,83.23,83.25,12900.0,57.0028,57.0576,56.9891,57.0028,12900.0
2015-05-01 11:35:00,83.24,83.25,83.19,83.23,8900.0,56.9959,57.0028,56.9617,56.9891,8900.0
2015-05-01 11:40:00,83.24,83.25,83.11,83.16,40900.0,56.9959,57.0028,56.9069,56.9412,40900.0
2015-05-01 11:45:00,83.14,83.14,82.93,82.93,17300.0,56.9275,56.9275,56.7837,56.7837,17300.0
2015-05-01 11:50:00,82.91,83.08,82.91,83.06,19000.0,56.77,56.8864,56.77,56.8727,19000.0
2015-05-01 11:55:00,83.04,83.18,83.01,83.12,16400.0,56.859,56.9549,56.8384,56.9138,16400.0
2015-05-01 12:00:00,83.13,83.14,83.02,83.11,13800.0,56.9206,56.9275,56.8453,56.9069,13800.0
2015-05-01 12:05:00,83.13,83.13,82.98,83.04,11200.0,56.9206,56.9206,56.8179,56.859,11200.0
2015-05-01 12:10:00,83.06,83.09,82.99,83.02,7800.0,56.8727,56.8932,56.8248,56.8453,7800.0
2015-05-01 12:15:00,83.04,83.1,83.01,83.1,16000.0,56.859,56.9001,56.8384,56.9001,16000.0
2015-05-01 12:20:00,83.1,83.14,83.0,83.12,12900.0,56.9001,56.9275,56.8316,56.9138,12900.0
2015-05-01 12:25:00,83.13,83.17,83.07,83.17,14900.0,56.9206,56.948,56.8795,56.948,14900.0
2015-05-01 12:30:00,83.16,83.18,83.14,83.17,10700.0,56.9412,56.9549,56.9275,56.948,10700.0
2015-05-01 12:35:00,83.17,83.17,83.12,83.16,8200.0,56.948,56.948,56.9138,56.9412,8200.0
2015-05-01 12:40:00,83.16,83.18,83.09,83.17,19100.0,56.9412,56.9549,56.8932,56.948,19100.0
2015-05-01 12:45:00,83.17,83.25,83.16,83.18,15400.0,56.948,57.0028,56.9412,56.9549,15400.0
2015-05-01 12:50:00,83.19,83.27,83.18,83.27,19600.0,56.9617,57.0165,56.9549,57.0165,19600.0
2015-05-01 12:55:00,83.27,83.34,83.25,83.27,11000.0,57.0165,57.0644,57.0028,57.0165,11000.0
2015-05-01 13:00:00,83.25,83.3,83.24,83.29,7100.0,57.0028,57.037,56.9959,57.0302,7100.0
2015-05-01 13:05:00,83.26,83.27,83.22,83.22,7900.0,57.0096,57.0165,56.9822,56.9822,7900.0
2015-05-01 13:10:00,83.24,83.25,83.22,83.24,8400.0,56.9959,57.0028,56.9822,56.9959,8400.0
2015-05-01 13:15:00,83.25,83.31,83.24,83.27,13100.0,57.0028,57.0439,56.9959,57.0165,13100.0
2015-05-01 13:20:00,83.28,83.28,83.21,83.25,11400.0,57.0233,57.0233,56.9754,57.0028,11400.0
2015-05-01 13:25:00,83.23,83.26,83.21,83.26,10900.0,56.9891,57.0096,56.9754,57.0096,10900.0
2015-05-01 13:30:00,83.25,83.31,83.24,83.24,16000.0,57.0028,57.0439,56.9959,56.9959,16000.0
2015-05-01 13:35:00,83.23,83.32,83.23,83.31,6700.0,56.9891,57.0507,56.9891,57.0439,6700.0
2015-05-01 13:40:00,83.31,83.31,83.21,83.22,9100.0,57.0439,57.0439,56.9754,56.9822,9100.0
2015-05-01 13:45:00,83.25,83.3,83.21,83.29,11600.0,57.0028,57.037,56.9754,57.0302,11600.0
2015-05-01 13:50:00,83.29,83.49,83.28,83.44,12700.0,57.0302,57.1671,57.0233,57.1329,12700.0
2015-05-01 13:55:00,83.42,83.46,83.41,83.41,6400.0,57.1192,57.1466,57.1123,57.1123,6400.0
2015-05-01 14:00:00,83.43,83.47,83.41,83.42,10100.0,57.126,57.1534,57.1123,57.1192,10100.0
2015-05-01 14:05:00,83.42,83.5,83.41,83.42,13800.0,57.1192,57.174,57.1123,57.1192,13800.0
2015-05-01 14:10:00,83.42,83.53,83.42,83.47,19700.0,57.1192,57.1945,57.1192,57.1534,19700.0
2015-05-01 14:15:00,83.48,83.5,83.46,83.49,13500.0,57.1603,57.174,57.1466,57.1671,13500.0
2015-05-01 14:20:00,83.47,83.49,83.45,83.48,17900.0,57.1534,57.1671,57.1397,57.1603,17900.0
2015-05-01 14:25:00,83.49,83.57,83.47,83.54,14700.0,57.1671,57.2219,57.1534,57.2013,14700.0
2015-05-01 14:30:00,83.54,83.56,83.51,83.52,9300.0,57.2013,57.215,57.1808,57.1877,9300.0
2015-05-01 14:35:00,83.53,83.55,83.51,83.55,12300.0,57.1945,57.2082,57.1808,57.2082,12300.0
2015-05-01 14:40:00,83.55,83.55,83.46,83.46,12600.0,57.2082,57.2082,57.1466,57.1466,12600.0
2015-05-01 14:45:00,83.45,83.48,83.43,83.48,20800.0,57.1397,57.1603,57.126,57.1603,20800.0
2015-05-01 14:50:00,83.47,83.47,83.31,83.36,27700.0,57.1534,57.1534,57.0439,57.0781,27700.0
2015-05-01 14:55:00,83.35,83.41,83.34,83.4,25200.0,57.0713,57.1123,57.0644,57.1055,25200.0
2015-05-01 15:00:00,83.4,83.45,83.36,83.4,31800.0,57.1055,57.1397,57.0781,57.1055,31800.0
2015-05-01 15:05:00,83.4,83.48,83.36,83.42,28200.0,57.1055,57.1603,57.0781,57.1192,28200.0
2015-05-01 15:10:00,83.4,83.45,83.36,83.39,24900.0,57.1055,57.1397,57.0781,57.0986,24900.0
2015-05-01 15:15:00,83.38,83.42,83.38,83.39,18400.0,57.0918,57.1192,57.0918,57.0986,18400.0
2015-05-01 15:20:00,83.38,83.43,83.32,83.37,28200.0,57.0918,57.126,57.0507,57.0849,28200.0
2015-05-01 15:25:00,83.38,83.38,83.17,83.18,25200.0,57.0918,57.0918,56.948,56.9549,25200.0
2015-05-01 15:30:00,83.19,83.31,83.19,83.3,38000.0,56.9617,57.0439,56.9617,57.037,38000.0
2015-05-01 15:35:00,83.3,83.38,83.27,83.28,23500.0,57.037,57.0918,57.0165,57.0233,23500.0
2015-05-01 15:40:00,83.28,83.39,83.28,83.36,39900.0,57.0233,57.0986,57.0233,57.0781,39900.0
2015-05-01 15:45:00,83.36,83.38,83.34,83.38,37300.0,57.0781,57.0918,57.0644,57.0918,37300.0
2015-05-01 15:50:00,83.38,83.46,83.36,83.38,94800.0,57.0918,57.1466,57.0781,57.0918,94800.0
2015-05-01 15:55:00,83.38,83.5,83.36,83.42,118100.0,57.0918,57.174,57.0781,57.1192,118100.0
2015-05-04 09:30:00,83.88,84.38,83.45,84.37,86900.0,57.4342,57.7765,57.1397,57.7697,86900.0
2015-05-04 09:35:00,84.38,84.48,84.09,84.34,42600.0,57.7765,57.845,57.5779,57.7491,42600.0
2015-05-04 09:40:00,84.38,84.7,84.37,84.5,30000.0,57.7765,57.9956,57.7697,57.8587,30000.0
2015-05-04 09:45:00,84.51,84.58,84.38,84.43,20700.0,57.8655,57.9135,57.7765,57.8107,20700.0
2015-05-04 09:50:00,84.43,84.53,84.24,84.29,22500.0,57.8107,57.8792,57.6807,57.7149,22500.0
2015-05-04 09:55:00,84.29,84.38,84.19,84.27,23200.0,57.7149,57.7765,57.6464,57.7012,23200.0
2015-05-04 10:00:00,84.24,84.27,83.98,84.07,19200.0,57.6807,57.7012,57.5026,57.5643,19200.0
2015-05-04 10:05:00,84.11,84.28,84.08,84.13,26200.0,57.5916,57.708,57.5711,57.6053,26200.0
2015-05-04 10:10:00,84.14,84.19,84.03,84.16,25400.0,57.6122,57.6464,57.5369,57.6259,25400.0
2015-05-04 10:15:00,84.12,84.13,83.93,84.13,10200.0,57.5985,57.6053,57.4684,57.6053,10200.0
2015-05-04 10:20:00,84.15,84.15,83.98,84.11,23500.0,57.619,57.619,57.5026,57.5916,23500.0
2015-05-04 10:25:00,84.12,84.27,84.03,84.04,41400.0,57.5985,57.7012,57.5369,57.5437,41400.0
2015-05-04 10:30:00,84.03,84.08,83.88,83.92,30800.0,57.5369,57.5711,57.4342,57.4615,30800.0
2015-05-04 10:35:00,83.99,84.1,83.98,83.98,14200.0,57.5095,57.5848,57.5026,57.5026,14200.0
2015-05-04 10:40:00,83.98,84.19,83.96,84.19,13400.0,57.5026,57.6464,57.4889,57.6464,13400.0
2015-05-04 10:45:00,84.19,84.19,84.09,84.1,9500.0,57.6464,57.6464,57.5779,57.5848,9500.0
2015-05-04 10:50:00,84.1,84.18,84.04,84.15,14000.0,57.5848,57.6396,57.5437,57.619,14000.0
2015-05-04 10:55:00,84.16,84.2,84.09,84.15,21700.0,57.6259,57.6533,57.5779,57.619,21700.0
2015-05-04 11:00:00,84.16,84.22,84.12,84.12,11700.0,57.6259,57.667,57.5985,57.5985,11700.0
2015-05-04 11:05:00,84.12,84.25,84.05,84.06,17000.0,57.5985,57.6875,57.5506,57.5574,17000.0
2015-05-04 11:10:00,84.06,84.11,83.87,83.87,30000.0,57.5574,57.5916,57.4273,57.4273,30000.0
2015-05-04 11:15:00,83.87,83.97,83.87,83.91,16200.0,57.4273,57.4958,57.4273,57.4547,16200.0
2015-05-04 11:20:00,83.91,84.03,83.89,84.0,22300.0,57.4547,57.5369,57.441,57.5163,22300.0
2015-05-04 11:25:00,83.99,84.06,83.98,84.06,10900.0,57.5095,57.5574,57.5026,57.5574,10900.0
2015-05-04 11:30:00,84.04,84.11,83.99,84.01,18700.0,57.5437,57.5916,57.5095,57.5232,18700.0
2015-05-04 11:35:00,84.01,84.01,83.93,83.98,13200.0,57.5232,57.5232,57.4684,57.5026,13200.0
2015-05-04 11:40:00,83.95,84.08,83.91,83.98,12500.0,57.4821,57.5711,57.4547,57.5026,12500.0
2015-05-04 11:45:00,83.98,84.0,83.94,83.95,6200.0,57.5026,57.5163,57.4752,57.4821,6200.0
2015-05-04 11:50:00,83.97,84.05,83.95,84.05,11400.0,57.4958,57.5506,57.4821,57.5506,11400.0
2015-05-04 11:55:00,84.06,84.13,84.0,84.09,7900.0,57.5574,57.6053,57.5163,57.5779,7900.0
2015-05-04 12:00:00,84.08,84.12,84.06,84.12,5700.0,57.5711,57.5985,57.5574,57.5985,5700.0
2015-05-04 12:05:00,84.1,84.17,84.07,84.13,7700.0,57.5848,57.6327,57.5643,57.6053,7700.0
2015-05-04 12:10:00,84.14,84.22,84.08,84.09,8600.0,57.6122,57.667,57.5711,57.5779,8600.0
2015-05-04 12:15:00,84.08,84.2,84.06,84.18,7500.0,57.5711,57.6533,57.5574,57.6396,7500.0
2015-05-04 12:20:00,84.15,84.17,84.04,84.14,8100.0,57.619,57.6327,57.5437,57.6122,8100.0
2015-05-04 12:25:00,84.13,84.27,84.13,84.27,9400.0,57.6053,57.7012,57.6053,57.7012,9400.0
2015-05-04 12:30:00,84.25,84.54,84.15,84.5,121200.0,57.6875,57.8861,57.619,57.8587,121200.0
2015-05-04 12:35:00,84.42,84.49,84.23,84.4,88000.0,57.8039,57.8518,57.6738,57.7902,88000.0
2015-05-04 12:40:00,84.4,84.52,84.34,84.37,23600.0,57.7902,57.8724,57.7491,57.7697,23600.0
2015-05-04 12:45:00,84.37,84.52,84.37,84.5,57400.0,57.7697,57.8724,57.7697,57.8587,57400.0
2015-05-04 12:50:00,84.5,84.57,84.43,84.46,34600.0,57.8587,57.9066,57.8107,57.8313,34600.0
2015-05-04 12:55:00,84.47,84.58,84.43,84.5,33200.0,57.8381,57.9135,57.8107,57.8587,33200.0
2015-05-04 13:00:00,84.52,84.61,84.48,84.53,33900.0,57.8724,57.934,57.845,57.8792,33900.0
2015-05-04 13:05:00,84.52,84.54,84.44,84.52,23700.0,57.8724,57.8861,57.8176,57.8724,23700.0
2015-05-04 13:10:00,84.49,84.53,84.44,84.52,19100.0,57.8518,57.8792,57.8176,57.8724,19100.0
2015-05-04 13:15:00,84.48,84.55,84.43,84.51,36300.0,57.845,57.8929,57.8107,57.8655,36300.0
2015-05-04 13:20:00,84.52,84.55,84.44,84.53,18900.0,57.8724,57.8929,57.8176,57.8792,18900.0
2015-05-04 13:25:00,84.5,84.58,84.46,84.54,11800.0,57.8587,57.9135,57.8313,57.8861,11800.0
2015-05-04 13:30:00,84.55,84.6,84.51,84.56,27800.0,57.8929,57.9272,57.8655,57.8998,27800.0
2015-05-04 13:35:00,84.52,84.62,84.51,84.59,34900.0,57.8724,57.9408,57.8655,57.9203,34900.0
2015-05-04 13:40:00,84.59,84.62,84.56,84.57,11800.0,57.9203,57.9408,57.8998,57.9066,11800.0
2015-05-04 13:45:00,84.55,84.61,84.51,84.58,11700.0,57.8929,57.934,57.8655,57.9135,11700.0
2015-05-04 13:50:00,84.59,84.64,84.56,84.64,16100.0,57.9203,57.9545,57.8998,57.9545,16100.0
2015-05-04 13:55:00,84.62,84.64,84.49,84.51,12100.0,57.9408,57.9545,57.8518,57.8655,12100.0
2015-05-04 14:00:00,84.51,84.58,84.43,84.47,11700.0,57.8655,57.9135,57.8107,57.8381,11700.0
2015-05-04 14:05:00,84.46,84.52,84.34,84.51,21800.0,57.8313,57.8724,57.7491,57.8655,21800.0
2015-05-04 14:10:00,84.52,84.59,84.42,84.48,15600.0,57.8724,57.9203,57.8039,57.845,15600.0
2015-05-04 14:15:00,84.46,84.49,84.45,84.48,7600.0,57.8313,57.8518,57.8244,57.845,7600.0
2015-05-04 14:20:00,84.47,84.51,84.44,84.44,10300.0,57.8381,57.8655,57.8176,57.8176,10300.0
2015-05-04 14:25:00,84.42,84.47,84.39,84.45,15000.0,57.8039,57.8381,57.7834,57.8244,15000.0
2015-05-04 14:30:00,84.46,84.52,84.39,84.42,37600.0,57.8313,57.8724,57.7834,57.8039,37600.0
2015-05-04 14:35:00,84.43,84.49,84.38,84.41,14100.0,57.8107,57.8518,57.7765,57.7971,14100.0
2015-05-04 14:40:00,84.42,84.45,84.35,84.41,14100.0,57.8039,57.8244,57.756,57.7971,14100.0
2015-05-04 14:45:00,84.42,84.42,84.31,84.35,8800.0,57.8039,57.8039,57.7286,57.756,8800.0
2015-05-04 14:50:00,84.35,84.42,84.26,84.38,18200.0,57.756,57.8039,57.6943,57.7765,18200.0
2015-05-04 14:55:00,84.39,84.4,84.29,84.29,15400.0,57.7834,57.7902,57.7149,57.7149,15400.0
2015-05-04 15:00:00,84.29,84.31,84.22,84.25,19700.0,57.7149,57.7286,57.667,57.6875,19700.0
2015-05-04 15:05:00,84.24,84.29,84.21,84.27,19700.0,57.6807,57.7149,57.6601,57.7012,19700.0
2015-05-04 15:10:00,84.25,84.25,84.19,84.21,16500.0,57.6875,57.6875,57.6464,57.6601,16500.0
2015-05-04 15:15:00,84.23,84.27,84.19,84.23,18000.0,57.6738,57.7012,57.6464,57.6738,18000.0
2015-05-04 15:20:00,84.24,84.31,84.23,84.28,14500.0,57.6807,57.7286,57.6738,57.708,14500.0
2015-05-04 15:25:00,84.27,84.33,84.26,84.33,20300.0,57.7012,57.7423,57.6943,57.7423,20300.0
2015-05-04 15:30:00,84.33,84.4,84.26,84.36,28100.0,57.7423,57.7902,57.6943,57.7628,28100.0
2015-05-04 15:35:00,84.38,84.49,84.34,84.34,45300.0,57.7765,57.8518,57.7491,57.7491,45300.0
2015-05-04 15:40:00,84.35,84.35,84.18,84.22,41500.0,57.756,57.756,57.6396,57.667,41500.0
2015-05-04 15:45:00,84.2,84.29,84.2,84.23,37900.0,57.6533,57.7149,57.6533,57.6738,37900.0
2015-05-04 15:50:00,84.23,84.33,84.16,84.18,89200.0,57.6738,57.7423,57.6259,57.6396,89200.0
2015-05-04 15:55:00,84.17,84.19,84.08,84.12,136200.0,57.6327,57.6464,57.5711,57.5985,136200.0
2015-05-05 09:30:00,84.01,84.27,83.81,84.18,59000.0,57.5232,57.7012,57.3862,57.6396,59000.0
2015-05-05 09:35:00,84.22,84.23,83.84,83.9,27800.0,57.667,57.6738,57.4068,57.4478,27800.0
2015-05-05 09:40:00,83.97,83.98,83.77,83.79,27300.0,57.4958,57.5026,57.3588,57.3725,27300.0
2015-05-05 09:45:00,83.81,83.84,83.34,83.51,51600.0,57.3862,57.4068,57.0644,57.1808,51600.0
2015-05-05 09:50:00,83.44,83.49,83.09,83.11,33000.0,57.1329,57.1671,56.8932,56.9069,33000.0
2015-05-05 09:55:00,83.08,83.29,83.04,83.04,30300.0,56.8864,57.0302,56.859,56.859,30300.0
2015-05-05 10:00:00,83.06,83.13,82.87,82.98,44700.0,56.8727,56.9206,56.7426,56.8179,44700.0
2015-05-05 10:05:00,82.97,83.25,82.97,83.25,28200.0,56.8111,57.0028,56.8111,57.0028,28200.0
2015-05-05 10:10:00,83.23,83.63,83.03,83.55,139000.0,56.9891,57.263,56.8521,57.2082,139000.0
2015-05-05 10:15:00,83.53,83.57,83.2,83.41,104500.0,57.1945,57.2219,56.9685,57.1123,104500.0
2015-05-05 10:20:00,83.4,83.61,83.26,83.6,59000.0,57.1055,57.2493,57.0096,57.2424,59000.0
2015-05-05 10:25:00,83.62,83.67,83.52,83.61,57900.0,57.2561,57.2904,57.1877,57.2493,57900.0
2015-05-05 10:30:00,83.61,83.63,83.4,83.5,33300.0,57.2493,57.263,57.1055,57.174,33300.0
2015-05-05 10:35:00,83.49,83.65,83.38,83.56,47600.0,57.1671,57.2767,57.0918,57.215,47600.0
2015-05-05 10:40:00,83.58,83.58,83.34,83.5,25500.0,57.2287,57.2287,57.0644,57.174,25500.0
2015-05-05 10:45:00,83.5,83.58,83.41,83.51,26800.0,57.174,57.2287,57.1123,57.1808,26800.0
2015-05-05 10:50:00,83.5,83.56,83.36,83.41,32900.0,57.174,57.215,57.0781,57.1123,32900.0
2015-05-05 10:55:00,83.42,83.54,83.4,83.45,26800.0,57.1192,57.2013,57.1055,57.1397,26800.0
2015-05-05 11:00:00,83.43,83.43,83.2,83.23,38100.0,57.126,57.126,56.9685,56.9891,38100.0
2015-05-05 11:05:00,83.23,83.27,83.14,83.26,45400.0,56.9891,57.0165,56.9275,57.0096,45400.0
2015-05-05 11:10:00,83.22,83.29,83.15,83.24,29000.0,56.9822,57.0302,56.9343,56.9959,29000.0
2015-05-05 11:15:00,83.22,83.26,83.15,83.17,16400.0,56.9822,57.0096,56.9343,56.948,16400.0
2015-05-05 11:20:00,83.19,83.2,83.04,83.06,38200.0,56.9617,56.9685,56.859,56.8727,38200.0
2015-05-05 11:25:00,83.04,83.1,82.99,83.07,33200.0,56.859,56.9001,56.8248,56.8795,33200.0
2015-05-05 11:30:00,83.07,83.07,82.98,83.02,32700.0,56.8795,56.8795,56.8179,56.8453,32700.0
2015-05-05 11:35:00,83.04,83.09,83.01,83.02,13200.0,56.859,56.8932,56.8384,56.8453,13200.0
2015-05-05 11:40:00,83.01,83.14,83.01,83.11,20300.0,56.8384,56.9275,56.8384,56.9069,20300.0
2015-05-05 11:45:00,83.09,83.14,83.05,83.08,14400.0,56.8932,56.9275,56.8658,56.8864,14400.0
2015-05-05 11:50:00,83.05,83.1,83.02,83.05,15800.0,56.8658,56.9001,56.8453,56.8658,15800.0
2015-05-05 11:55:00,83.05,83.17,83.02,83.14,12400.0,56.8658,56.948,56.8453,56.9275,12400.0
2015-05-05 12:00:00,83.13,83.21,83.12,83.17,18400.0,56.9206,56.9754,56.9138,56.948,18400.0
2015-05-05 12:05:00,83.16,83.2,83.1,83.16,13000.0,56.9412,56.9685,56.9001,56.9412,13000.0
2015-05-05 12:10:00,83.17,83.19,83.11,83.19,10700.0,56.948,56.9617,56.9069,56.9617,10700.0
2015-05-05 12:15:00,83.2,83.29,83.18,83.29,14300.0,56.9685,57.0302,56.9549,57.0302,14300.0
2015-05-05 12:20:00,83.28,83.32,83.18,83.26,13100.0,57.0233,57.0507,56.9549,57.0096,13100.0
2015-05-05 12:25:00,83.28,83.38,83.23,83.26,13700.0,57.0233,57.0918,56.9891,57.0096,13700.0
2015-05-05 12:30:00,83.26,83.28,83.18,83.23,16000.0,57.0096,57.0233,56.9549,56.9891,16000.0
2015-05-05 12:35:00,83.23,83.27,83.15,83.15,12600.0,56.9891,57.0165,56.9343,56.9343,12600.0
2015-05-05 12:40:00,83.16,83.2,83.12,83.16,10500.0,56.9412,56.9685,56.9138,56.9412,10500.0
2015-05-05 12:45:00,83.17,83.2,83.13,83.16,7300.0,56.948,56.9685,56.9206,56.9412,7300.0
2015-05-05 12:50:00,83.2,83.24,83.1,83.15,18700.0,56.9685,56.9959,56.9001,56.9343,18700.0
2015-05-05 12:55:00,83.18,83.18,83.05,83.11,12700.0,56.9549,56.9549,56.8658,56.9069,12700.0
2015-05-05 13:00:00,83.11,83.13,83.03,83.04,19900.0,56.9069,56.9206,56.8521,56.859,19900.0
2015-05-05 13:05:00,83.03,83.08,83.0,83.06,11200.0,56.8521,56.8864,56.8316,56.8727,11200.0
2015-05-05 13:10:00,83.06,83.07,82.99,83.0,41900.0,56.8727,56.8795,56.8248,56.8316,41900.0
2015-05-05 13:15:00,83.01,83.05,83.0,83.04,12800.0,56.8384,56.8658,56.8316,56.859,12800.0
2015-05-05 13:20:00,83.02,83.13,82.98,83.11,16500.0,56.8453,56.9206,56.8179,56.9069,16500.0
2015-05-05 13:25:00,83.1,83.16,83.04,83.16,11100.0,56.9001,56.9412,56.859,56.9412,11100.0
2015-05-05 13:30:00,83.14,83.19,83.13,83.17,8900.0,56.9275,56.9617,56.9206,56.948,8900.0
2015-05-05 13:35:00,83.15,83.29,83.14,83.23,12900.0,56.9343,57.0302,56.9275,56.9891,12900.0
2015-05-05 13:40:00,83.25,83.31,83.24,83.27,26800.0,57.0028,57.0439,56.9959,57.0165,26800.0
2015-05-05 13:45:00,83.29,83.3,83.17,83.18,12400.0,57.0302,57.037,56.948,56.9549,12400.0
2015-05-05 13:50:00,83.19,83.28,83.15,83.21,19000.0,56.9617,57.0233,56.9343,56.9754,19000.0
2015-05-05 13:55:00,83.2,83.24,83.12,83.22,10800.0,56.9685,56.9959,56.9138,56.9822,10800.0
2015-05-05 14:00:00,83.21,83.22,83.08,83.17,16800.0,56.9754,56.9822,56.8864,56.948,16800.0
2015-05-05 14:05:00,83.15,83.21,83.11,83.18,12900.0,56.9343,56.9754,56.9069,56.9549,12900.0
2015-05-05 14:10:00,83.21,83.31,83.21,83.25,15600.0,56.9754,57.0439,56.9754,57.0028,15600.0
2015-05-05 14:15:00,83.26,83.35,83.21,83.33,20500.0,57.0096,57.0713,56.9754,57.0576,20500.0
2015-05-05 14:20:00,83.34,83.38,83.24,83.33,19200.0,57.0644,57.0918,56.9959,57.0576,19200.0
2015-05-05 14:25:00,83.33,83.33,83.16,83.22,19500.0,57.0576,57.0576,56.9412,56.9822,19500.0
2015-05-05 14:30:00,83.22,83.29,83.16,83.26,28800.0,56.9822,57.0302,56.9412,57.0096,28800.0
2015-05-05 14:35:00,83.25,83.3,83.19,83.21,27200.0,57.0028,57.037,56.9617,56.9754,27200.0
2015-05-05 14:40:00,83.23,83.23,83.13,83.17,26800.0,56.9891,56.9891,56.9206,56.948,26800.0
2015-05-05 14:45:00,83.18,83.24,83.13,83.15,24000.0,56.9549,56.9959,56.9206,56.9343,24000.0
2015-05-05 14:50:00,83.15,83.17,83.08,83.12,27700.0,56.9343,56.948,56.8864,56.9138,27700.0
2015-05-05 14:55:00,83.12,83.23,83.09,83.13,31300.0,56.9138,56.9891,56.8932,56.9206,31300.0
2015-05-05 15:00:00,83.12,83.2,83.1,83.12,29800.0,56.9138,56.9685,56.9001,56.9138,29800.0
2015-05-05 15:05:00,83.12,83.16,83.02,83.03,23400.0,56.9138,56.9412,56.8453,56.8521,23400.0
2015-05-05 15:10:00,83.01,83.11,83.0,83.09,40000.0,56.8384,56.9069,56.8316,56.8932,40000.0
2015-05-05 15:15:00,83.09,83.14,83.01,83.03,28000.0,56.8932,56.9275,56.8384,56.8521,28000.0
2015-05-05 15:20:00,83.04,83.08,82.99,83.07,29300.0,56.859,56.8864,56.8248,56.8795,29300.0
2015-05-05 15:25:00,83.07,83.21,83.07,83.15,24400.0,56.8795,56.9754,56.8795,56.9343,24400.0
2015-05-05 15:30:00,83.14,83.23,83.12,83.22,36000.0,56.9275,56.9891,56.9138,56.9822,36000.0
2015-05-05 15:35:00,83.23,83.27,83.15,83.2,32300.0,56.9891,57.0165,56.9343,56.9685,32300.0
2015-05-05 15:40:00,83.2,83.24,83.16,83.18,37000.0,56.9685,56.9959,56.9412,56.9549,37000.0
2015-05-05 15:45:00,83.18,83.19,83.09,83.11,40800.0,56.9549,56.9617,56.8932,56.9069,40800.0
2015-05-05 15:50:00,83.1,83.2,83.1,83.15,94300.0,56.9001,56.9685,56.9001,56.9343,94300.0
2015-05-05 15:55:00,83.14,83.19,83.09,83.13,192700.0,56.9275,56.9617,56.8932,56.9206,192700.0
2015-05-06 09:30:00,83.12,83.34,83.08,83.16,69400.0,56.9138,57.0644,56.8864,56.9412,69400.0
2015-05-06 09:35:00,83.13,83.22,83.03,83.22,41200.0,56.9206,56.9822,56.8521,56.9822,41200.0
2015-05-06 09:40:00,83.22,83.28,83.05,83.05,55900.0,56.9822,57.0233,56.8658,56.8658,55900.0
2015-05-06 09:45:00,83.06,83.33,82.98,83.16,49100.0,56.8727,57.0576,56.8179,56.9412,49100.0
2015-05-06 09:50:00,83.13,83.2,83.07,83.16,87600.0,56.9206,56.9685,56.8795,56.9412,87600.0
2015-05-06 09:55:00,83.17,83.44,83.17,83.38,31400.0,56.948,57.1329,56.948,57.0918,31400.0
2015-05-06 10:00:00,83.38,83.38,83.31,83.34,31100.0,57.0918,57.0918,57.0439,57.0644,31100.0
2015-05-06 10:05:00,83.34,83.39,83.21,83.23,64500.0,57.0644,57.0986,56.9754,56.9891,64500.0
2015-05-06 10:10:00,83.25,83.34,83.23,83.29,40800.0,57.0028,57.0644,56.9891,57.0302,40800.0
2015-05-06 10:15:00,83.29,83.36,83.24,83.29,26400.0,57.0302,57.0781,56.9959,57.0302,26400.0
2015-05-06 10:20:00,83.29,83.42,83.28,83.33,17200.0,57.0302,57.1192,57.0233,57.0576,17200.0
2015-05-06 10:25:00,83.31,83.49,83.29,83.4,15000.0,57.0439,57.1671,57.0302,57.1055,15000.0
2015-05-06 10:30:00,83.39,83.4,83.25,83.3,47500.0,57.0986,57.1055,57.0028,57.037,47500.0
2015-05-06 10:35:00,83.3,83.3,83.18,83.22,16800.0,57.037,57.037,56.9549,56.9822,16800.0
2015-05-06 10:40:00,83.23,83.37,83.18,83.2,17900.0,56.9891,57.0849,56.9549,56.9685,17900.0
2015-05-06 10:45:00,83.18,83.48,83.18,83.41,10700.0,56.9549,57.1603,56.9549,57.1123,10700.0
2015-05-06 10:50:00,83.39,83.46,83.34,83.44,9800.0,57.0986,57.1466,57.0644,57.1329,9800.0
2015-05-06 10:55:00,83.44,83.49,83.4,83.49,27700.0,57.1329,57.1671,57.1055,57.1671,27700.0
2015-05-06 11:00:00,83.48,83.72,83.41,83.7,20100.0,57.1603,57.3246,57.1123,57.3109,20100.0
2015-05-06 11:05:00,83.71,83.74,83.6,83.63,28700.0,57.3178,57.3383,57.2424,57.263,28700.0
2015-05-06 11:10:00,83.62,83.62,83.27,83.27,21100.0,57.2561,57.2561,57.0165,57.0165,21100.0
2015-05-06 11:15:00,83.27,83.29,83.2,83.22,15600.0,57.0165,57.0302,56.9685,56.9822,15600.0
2015-05-06 11:20:00,83.22,83.28,83.2,83.28,28100.0,56.9822,57.0233,56.9685,57.0233,28100.0
2015-05-06 11:25:00,83.27,83.35,83.25,83.35,15300.0,57.0165,57.0713,57.0028,57.0713,15300.0
2015-05-06 11:30:00,83.35,83.38,83.28,83.37,13300.0,57.0713,57.0918,57.0233,57.0849,13300.0
2015-05-06 11:35:00,83.39,83.39,83.22,83.25,14100.0,57.0986,57.0986,56.9822,57.0028,14100.0
2015-05-06 11:40:00,83.27,83.4,83.25,83.4,7000.0,57.0165,57.1055,57.0028,57.1055,7000.0
2015-05-06 11:45:00,83.42,83.47,83.39,83.4,7000.0,57.1192,57.1534,57.0986,57.1055,7000.0
2015-05-06 11:50:00,83.4,83.4,83.28,83.32,13400.0,57.1055,57.1055,57.0233,57.0507,13400.0
2015-05-06 11:55:00,83.31,83.35,83.25,83.35,10000.0,57.0439,57.0713,57.0028,57.0713,10000.0
2015-05-06 12:00:00,83.31,83.33,83.25,83.28,26500.0,57.0439,57.0576,57.0028,57.0233,26500.0
2015-05-06 12:05:00,83.28,83.31,83.26,83.3,26500.0,57.0233,57.0439,57.0096,57.037,26500.0
2015-05-06 12:10:00,83.31,83.32,83.26,83.27,31200.0,57.0439,57.0507,57.0096,57.0165,31200.0
2015-05-06 12:15:00,83.27,83.3,83.21,83.3,20500.0,57.0165,57.037,56.9754,57.037,20500.0
2015-05-06 12:20:00,83.3,83.3,83.26,83.3,7700.0,57.037,57.037,57.0096,57.037,7700.0
2015-05-06 12:25:00,83.3,83.31,83.26,83.26,7600.0,57.037,57.0439,57.0096,57.0096,7600.0
2015-05-06 12:30:00,83.26,83.31,83.25,83.31,27000.0,57.0096,57.0439,57.0028,57.0439,27000.0
2015-05-06 12:35:00,83.31,83.36,83.29,83.36,12400.0,57.0439,57.0781,57.0302,57.0781,12400.0
2015-05-06 12:40:00,83.37,83.38,83.28,83.29,14300.0,57.0849,57.0918,57.0233,57.0302,14300.0
2015-05-06 12:45:00,83.28,83.39,83.27,83.37,15000.0,57.0233,57.0986,57.0165,57.0849,15000.0
2015-05-06 12:50:00,83.38,83.38,83.29,83.3,20000.0,57.0918,57.0918,57.0302,57.037,20000.0
2015-05-06 12:55:00,83.3,83.35,83.29,83.3,22900.0,57.037,57.0713,57.0302,57.037,22900.0
2015-05-06 13:00:00,83.3,83.3,83.25,83.26,18900.0,57.037,57.037,57.0028,57.0096,18900.0
2015-05-06 13:05:00,83.25,83.25,83.16,83.17,10500.0,57.0028,57.0028,56.9412,56.948,10500.0
2015-05-06 13:10:00,83.17,83.23,83.15,83.19,13700.0,56.948,56.9891,56.9343,56.9617,13700.0
2015-05-06 13:15:00,83.21,83.3,83.19,83.3,7400.0,56.9754,57.037,56.9617,57.037,7400.0
2015-05-06 13:20:00,83.3,83.33,83.28,83.32,12200.0,57.037,57.0576,57.0233,57.0507,12200.0
2015-05-06 13:25:00,83.31,83.31,83.14,83.17,37500.0,57.0439,57.0439,56.9275,56.948,37500.0
2015-05-06 13:30:00,83.16,83.2,83.06,83.09,38700.0,56.9412,56.9685,56.8727,56.8932,38700.0
2015-05-06 13:35:00,83.07,83.15,83.06,83.15,16700.0,56.8795,56.9343,56.8727,56.9343,16700.0
2015-05-06 13:40:00,83.14,83.15,83.06,83.07,15200.0,56.9275,56.9343,56.8727,56.8795,15200.0
2015-05-06 13:45:00,83.06,83.08,82.98,83.02,16900.0,56.8727,56.8864,56.8179,56.8453,16900.0
2015-05-06 13:50:00,83.02,83.02,82.95,82.99,16800.0,56.8453,56.8453,56.7974,56.8248,16800.0
2015-05-06 13:55:00,83.0,83.07,82.99,83.03,20300.0,56.8316,56.8795,56.8248,56.8521,20300.0
2015-05-06 14:00:00,83.04,83.09,83.01,83.06,16300.0,56.859,56.8932,56.8384,56.8727,16300.0
2015-05-06 14:05:00,83.07,83.12,83.05,83.11,14500.0,56.8795,56.9138,56.8658,56.9069,14500.0
2015-05-06 14:10:00,83.09,83.14,83.06,83.09,31400.0,56.8932,56.9275,56.8727,56.8932,31400.0
2015-05-06 14:15:00,83.09,83.17,83.06,83.17,14700.0,56.8932,56.948,56.8727,56.948,14700.0
2015-05-06 14:20:00,83.18,83.18,83.02,83.02,20000.0,56.9549,56.9549,56.8453,56.8453,20000.0
2015-05-06 14:25:00,83.04,83.07,82.96,83.01,26500.0,56.859,56.8795,56.8042,56.8384,26500.0
2015-05-06 14:30:00,83.01,83.03,82.9,82.91,15500.0,56.8384,56.8521,56.7631,56.77,15500.0
2015-05-06 14:35:00,82.91,82.97,82.85,82.89,32100.0,56.77,56.8111,56.7289,56.7563,32100.0
2015-05-06 14:40:00,82.88,82.9,82.7,82.8,20300.0,56.7494,56.7631,56.6262,56.6947,20300.0
2015-05-06 14:45:00,82.81,82.83,82.71,82.83,14800.0,56.7015,56.7152,56.633,56.7152,14800.0
2015-05-06 14:50:00,82.83,82.89,82.81,82.86,14800.0,56.7152,56.7563,56.7015,56.7357,14800.0
2015-05-06 14:55:00,82.86,82.94,82.81,82.87,17300.0,56.7357,56.7905,56.7015,56.7426,17300.0
2015-05-06 15:00:00,82.88,82.94,82.83,82.85,31800.0,56.7494,56.7905,56.7152,56.7289,31800.0
2015-05-06 15:05:00,82.87,82.9,82.76,82.89,25600.0,56.7426,56.7631,56.6673,56.7563,25600.0
2015-05-06 15:10:00,82.9,82.91,82.75,82.81,18400.0,56.7631,56.77,56.6604,56.7015,18400.0
2015-05-06 15:15:00,82.82,82.83,82.7,82.75,29100.0,56.7084,56.7152,56.6262,56.6604,29100.0
2015-05-06 15:20:00,82.76,82.89,82.74,82.85,20000.0,56.6673,56.7563,56.6536,56.7289,20000.0
2015-05-06 15:25:00,82.84,82.92,82.81,82.9,14800.0,56.722,56.7768,56.7015,56.7631,14800.0
2015-05-06 15:30:00,82.9,82.94,82.79,82.8,26100.0,56.7631,56.7905,56.6878,56.6947,26100.0
2015-05-06 15:35:00,82.81,82.99,82.79,82.95,25300.0,56.7015,56.8248,56.6878,56.7974,25300.0
2015-05-06 15:40:00,82.93,82.97,82.79,82.79,28600.0,56.7837,56.8111,56.6878,56.6878,28600.0
2015-05-06 15:45:00,82.82,82.91,82.8,82.88,35200.0,56.7084,56.77,56.6947,56.7494,35200.0
2015-05-06 15:50:00,82.87,82.94,82.8,82.86,64000.0,56.7426,56.7905,56.6947,56.7357,64000.0
2015-05-06 15:55:00,82.86,83.15,82.86,83.11,96600.0,56.7357,56.9343,56.7357,56.9069,96600.0
2015-05-07 09:30:00,83.09,83.36,82.8,82.96,65800.0,56.8932,57.0781,56.6947,56.8042,65800.0
2015-05-07 09:35:00,82.96,83.44,82.94,83.44,31900.0,56.8042,57.1329,56.7905,57.1329,31900.0
2015-05-07 09:40:00,83.44,84.3,83.44,84.3,92200.0,57.1329,57.7217,57.1329,57.7217,92200.0
2015-05-07 09:45:00,84.3,84.6,84.19,84.44,65100.0,57.7217,57.9272,57.6464,57.8176,65100.0
2015-05-07 09:50:00,84.48,84.53,84.12,84.31,48400.0,57.845,57.8792,57.5985,57.7286,48400.0
2015-05-07 09:55:00,84.31,84.4,84.02,84.07,31200.0,57.7286,57.7902,57.53,57.5643,31200.0
2015-05-07 10:00:00,84.08,84.16,83.92,84.16,18000.0,57.5711,57.6259,57.4615,57.6259,18000.0
2015-05-07 10:05:00,84.13,84.14,83.94,83.96,19900.0,57.6053,57.6122,57.4752,57.4889,19900.0
2015-05-07 10:10:00,83.99,84.11,83.97,84.03,17300.0,57.5095,57.5916,57.4958,57.5369,17300.0
2015-05-07 10:15:00,84.03,84.1,83.93,84.08,20300.0,57.5369,57.5848,57.4684,57.5711,20300.0
2015-05-07 10:20:00,84.09,84.21,84.06,84.15,33900.0,57.5779,57.6601,57.5574,57.619,33900.0
2015-05-07 10:25:00,84.18,84.27,84.1,84.15,54900.0,57.6396,57.7012,57.5848,57.619,54900.0
2015-05-07 10:30:00,84.14,84.23,84.01,84.04,32500.0,57.6122,57.6738,57.5232,57.5437,32500.0
2015-05-07 10:35:00,84.03,84.13,83.98,84.08,14600.0,57.5369,57.6053,57.5026,57.5711,14600.0
2015-05-07 10:40:00,84.1,84.35,84.1,84.31,32500.0,57.5848,57.756,57.5848,57.7286,32500.0
2015-05-07 10:45:00,84.3,84.37,84.27,84.27,23100.0,57.7217,57.7697,57.7012,57.7012,23100.0
2015-05-07 10:50:00,84.24,84.56,84.24,84.54,40900.0,57.6807,57.8998,57.6807,57.8861,40900.0
2015-05-07 10:55:00,84.54,84.55,84.42,84.43,22300.0,57.8861,57.8929,57.8039,57.8107,22300.0
2015-05-07 11:00:00,84.45,84.54,84.37,84.51,18500.0,57.8244,57.8861,57.7697,57.8655,18500.0
2015-05-07 11:05:00,84.53,84.59,84.46,84.59,33800.0,57.8792,57.9203,57.8313,57.9203,33800.0
2015-05-07 11:10:00,84.59,84.7,84.55,84.67,35400.0,57.9203,57.9956,57.8929,57.9751,35400.0
2015-05-07 11:15:00,84.67,84.68,84.47,84.5,20600.0,57.9751,57.9819,57.8381,57.8587,20600.0
2015-05-07 11:20:00,84.49,84.57,84.44,84.57,25200.0,57.8518,57.9066,57.8176,57.9066,25200.0
2015-05-07 11:25:00,84.56,84.76,84.56,84.74,11500.0,57.8998,58.0367,57.8998,58.023,11500.0
2015-05-07 11:30:00,84.76,84.84,84.74,84.78,42100.0,58.0367,58.0915,58.023,58.0504,42100.0
2015-05-07 11:35:00,84.77,84.91,84.68,84.68,90500.0,58.0436,58.1394,57.9819,57.9819,90500.0
2015-05-07 11:40:00,84.66,84.95,84.63,84.82,67100.0,57.9682,58.1668,57.9477,58.0778,67100.0
2015-05-07 11:45:00,84.82,84.99,84.82,84.99,110200.0,58.0778,58.1942,58.0778,58.1942,110200.0
2015-05-07 11:50:00,84.98,85.03,84.82,85.01,66200.0,58.1873,58.2216,58.0778,58.2079,66200.0
2015-05-07 11:55:00,84.98,85.04,84.83,84.95,91700.0,58.1873,58.2284,58.0846,58.1668,91700.0
2015-05-07 12:00:00,84.96,85.22,84.89,85.19,124400.0,58.1736,58.3517,58.1257,58.3311,124400.0
2015-05-07 12:05:00,85.21,85.23,84.83,84.83,78000.0,58.3448,58.3585,58.0846,58.0846,78000.0
2015-05-07 12:10:00,84.83,84.88,84.75,84.82,28400.0,58.0846,58.1189,58.0299,58.0778,28400.0
2015-05-07 12:15:00,84.82,84.99,84.78,84.98,27400.0,58.0778,58.1942,58.0504,58.1873,27400.0
2015-05-07 12:20:00,84.99,85.15,84.95,85.12,28300.0,58.1942,58.3037,58.1668,58.2832,28300.0
2015-05-07 12:25:00,85.11,85.12,84.9,84.93,15700.0,58.2764,58.2832,58.1326,58.1531,15700.0
2015-05-07 12:30:00,84.94,84.97,84.88,84.92,10500.0,58.16,58.1805,58.1189,58.1463,10500.0
2015-05-07 12:35:00,84.91,85.08,84.91,85.08,24600.0,58.1394,58.2558,58.1394,58.2558,24600.0
2015-05-07 12:40:00,85.08,85.11,85.02,85.07,11700.0,58.2558,58.2764,58.2147,58.249,11700.0
2015-05-07 12:45:00,85.07,85.08,84.97,85.01,9600.0,58.249,58.2558,58.1805,58.2079,9600.0
2015-05-07 12:50:00,85.01,85.05,84.98,85.0,8700.0,58.2079,58.2353,58.1873,58.201,8700.0
2015-05-07 12:55:00,84.99,85.0,84.95,84.97,6000.0,58.1942,58.201,58.1668,58.1805,6000.0
2015-05-07 13:00:00,84.98,85.02,84.92,84.92,14100.0,58.1873,58.2147,58.1463,58.1463,14100.0
2015-05-07 13:05:00,84.93,84.94,84.86,84.86,5600.0,58.1531,58.16,58.1052,58.1052,5600.0
2015-05-07 13:10:00,84.87,84.91,84.84,84.91,15800.0,58.112,58.1394,58.0915,58.1394,15800.0
2015-05-07 13:15:00,84.9,84.99,84.87,84.95,18700.0,58.1326,58.1942,58.112,58.1668,18700.0
2015-05-07 13:20:00,84.95,84.98,84.91,84.91,44000.0,58.1668,58.1873,58.1394,58.1394,44000.0
2015-05-07 13:25:00,84.9,84.9,84.83,84.83,18800.0,58.1326,58.1326,58.0846,58.0846,18800.0
2015-05-07 13:30:00,84.83,84.95,84.83,84.93,12800.0,58.0846,58.1668,58.0846,58.1531,12800.0
2015-05-07 13:35:00,84.93,84.97,84.88,84.96,10300.0,58.1531,58.1805,58.1189,58.1736,10300.0
2015-05-07 13:40:00,84.97,85.02,84.96,84.98,7900.0,58.1805,58.2147,58.1736,58.1873,7900.0
2015-05-07 13:45:00,84.98,84.99,84.9,84.95,7800.0,58.1873,58.1942,58.1326,58.1668,7800.0
2015-05-07 13:50:00,84.96,84.98,84.82,84.85,24900.0,58.1736,58.1873,58.0778,58.0983,24900.0
2015-05-07 13:55:00,84.86,84.93,84.86,84.87,12300.0,58.1052,58.1531,58.1052,58.112,12300.0
2015-05-07 14:00:00,84.88,84.93,84.84,84.93,13900.0,58.1189,58.1531,58.0915,58.1531,13900.0
2015-05-07 14:05:00,84.93,84.97,84.91,84.94,24200.0,58.1531,58.1805,58.1394,58.16,24200.0
2015-05-07 14:10:00,84.95,85.0,84.93,84.96,12300.0,58.1668,58.201,58.1531,58.1736,12300.0
2015-05-07 14:15:00,84.97,84.99,84.94,84.95,16000.0,58.1805,58.1942,58.16,58.1668,16000.0
2015-05-07 14:20:00,84.96,84.96,84.87,84.92,9400.0,58.1736,58.1736,58.112,58.1463,9400.0
2015-05-07 14:25:00,84.92,84.93,84.87,84.9,9500.0,58.1463,58.1531,58.112,58.1326,9500.0
2015-05-07 14:30:00,84.91,84.94,84.88,84.9,21100.0,58.1394,58.16,58.1189,58.1326,21100.0
2015-05-07 14:35:00,84.89,84.9,84.78,84.81,16700.0,58.1257,58.1326,58.0504,58.0709,16700.0
2015-05-07 14:40:00,84.79,84.79,84.75,84.77,10000.0,58.0572,58.0572,58.0299,58.0436,10000.0
2015-05-07 14:45:00,84.77,84.86,84.71,84.72,33600.0,58.0436,58.1052,58.0025,58.0093,33600.0
2015-05-07 14:50:00,84.72,84.76,84.69,84.73,16800.0,58.0093,58.0367,57.9888,58.0162,16800.0
2015-05-07 14:55:00,84.74,84.75,84.65,84.7,19000.0,58.023,58.0299,57.9614,57.9956,19000.0
2015-05-07 15:00:00,84.7,84.71,84.64,84.71,20400.0,57.9956,58.0025,57.9545,58.0025,20400.0
2015-05-07 15:05:00,84.7,84.71,84.58,84.59,50100.0,57.9956,58.0025,57.9135,57.9203,50100.0
2015-05-07 15:10:00,84.6,84.67,84.52,84.53,31200.0,57.9272,57.9751,57.8724,57.8792,31200.0
2015-05-07 15:15:00,84.53,84.58,84.41,84.45,38500.0,57.8792,57.9135,57.7971,57.8244,38500.0
2015-05-07 15:20:00,84.45,84.45,84.3,84.35,31600.0,57.8244,57.8244,57.7217,57.756,31600.0
2015-05-07 15:25:00,84.34,84.38,84.25,84.33,39400.0,57.7491,57.7765,57.6875,57.7423,39400.0
2015-05-07 15:30:00,84.34,84.34,84.25,84.26,43000.0,57.7491,57.7491,57.6875,57.6943,43000.0
2015-05-07 15:35:00,84.26,84.3,84.21,84.23,40100.0,57.6943,57.7217,57.6601,57.6738,40100.0
2015-05-07 15:40:00,84.24,84.26,84.12,84.14,51700.0,57.6807,57.6943,57.5985,57.6122,51700.0
2015-05-07 15:45:00,84.13,84.23,84.08,84.2,60600.0,57.6053,57.6738,57.5711,57.6533,60600.0
2015-05-07 15:50:00,84.21,84.4,84.21,84.36,53500.0,57.6601,57.7902,57.6601,57.7628,53500.0
2015-05-07 15:55:00,84.37,84.38,84.14,84.22,171000.0,57.7697,57.7765,57.6122,57.667,171000.0
2015-05-08 09:30:00,84.93,85.2,84.75,84.98,96600.0,58.1531,58.338,58.0299,58.1873,96600.0
2015-05-08 09:35:00,84.96,85.16,84.58,84.87,27800.0,58.1736,58.3106,57.9135,58.112,27800.0
2015-05-08 09:40:00,84.83,85.45,84.76,85.42,77000.0,58.0846,58.5092,58.0367,58.4886,77000.0
2015-05-08 09:45:00,85.42,85.55,85.2,85.21,27400.0,58.4886,58.5776,58.338,58.3448,27400.0
2015-05-08 09:50:00,85.26,85.48,85.2,85.24,51200.0,58.3791,58.5297,58.338,58.3654,51200.0
2015-05-08 09:55:00,85.23,85.34,85.02,85.09,43700.0,58.3585,58.4338,58.2147,58.2627,43700.0
2015-05-08 10:00:00,85.04,85.33,85.02,85.33,25900.0,58.2284,58.427,58.2147,58.427,25900.0
2015-05-08 10:05:00,85.33,85.37,85.2,85.26,33700.0,58.427,58.4544,58.338,58.3791,33700.0
2015-05-08 10:10:00,85.25,85.28,85.15,85.19,18400.0,58.3722,58.3928,58.3037,58.3311,18400.0
2015-05-08 10:15:00,85.17,85.17,85.03,85.05,15400.0,58.3174,58.3174,58.2216,58.2353,15400.0
2015-05-08 10:20:00,85.08,85.11,84.98,85.01,20000.0,58.2558,58.2764,58.1873,58.2079,20000.0
2015-05-08 10:25:00,85.01,85.1,85.0,85.04,10200.0,58.2079,58.2695,58.201,58.2284,10200.0
2015-05-08 10:30:00,85.03,85.13,84.95,84.95,18700.0,58.2216,58.2901,58.1668,58.1668,18700.0
2015-05-08 10:35:00,84.97,85.0,84.9,84.99,12400.0,58.1805,58.201,58.1326,58.1942,12400.0
2015-05-08 10:40:00,84.99,85.05,84.97,85.02,14000.0,58.1942,58.2353,58.1805,58.2147,14000.0
2015-05-08 10:45:00,85.02,85.05,84.95,84.97,9500.0,58.2147,58.2353,58.1668,58.1805,9500.0
2015-05-08 10:50:00,84.98,85.0,84.91,85.0,7500.0,58.1873,58.201,58.1394,58.201,7500.0
2015-05-08 10:55:00,84.99,85.03,84.93,85.0,28700.0,58.1942,58.2216,58.1531,58.201,28700.0
2015-05-08 11:00:00,85.01,85.03,84.8,84.81,27600.0,58.2079,58.2216,58.0641,58.0709,27600.0
2015-05-08 11:05:00,84.83,84.89,84.83,84.89,7200.0,58.0846,58.1257,58.0846,58.1257,7200.0
2015-05-08 11:10:00,84.87,84.87,84.78,84.79,9500.0,58.112,58.112,58.0504,58.0572,9500.0
2015-05-08 11:15:00,84.81,85.0,84.81,85.0,21300.0,58.0709,58.201,58.0709,58.201,21300.0
2015-05-08 11:20:00,85.02,85.02,84.87,84.95,23400.0,58.2147,58.2147,58.112,58.1668,23400.0
2015-05-08 11:25:00,84.95,85.01,84.94,84.96,16700.0,58.1668,58.2079,58.16,58.1736,16700.0
2015-05-08 11:30:00,84.98,85.1,84.97,84.98,35200.0,58.1873,58.2695,58.1805,58.1873,35200.0
2015-05-08 11:35:00,84.97,85.08,84.97,85.03,15600.0,58.1805,58.2558,58.1805,58.2216,15600.0
2015-05-08 11:40:00,85.02,85.12,85.01,85.09,19100.0,58.2147,58.2832,58.2079,58.2627,19100.0
2015-05-08 11:45:00,85.08,85.16,85.04,85.1,18200.0,58.2558,58.3106,58.2284,58.2695,18200.0
2015-05-08 11:50:00,85.09,85.25,85.05,85.15,18400.0,58.2627,58.3722,58.2353,58.3037,18400.0
2015-05-08 11:55:00,85.15,85.26,85.15,85.19,15900.0,58.3037,58.3791,58.3037,58.3311,15900.0
2015-05-08 12:00:00,85.19,85.24,85.14,85.15,10600.0,58.3311,58.3654,58.2969,58.3037,10600.0
2015-05-08 12:05:00,85.16,85.19,85.07,85.09,17200.0,58.3106,58.3311,58.249,58.2627,17200.0
2015-05-08 12:10:00,85.08,85.11,85.01,85.03,7300.0,58.2558,58.2764,58.2079,58.2216,7300.0
2015-05-08 12:15:00,85.05,85.08,84.98,84.98,9000.0,58.2353,58.2558,58.1873,58.1873,9000.0
2015-05-08 12:20:00,84.99,85.05,84.93,84.95,33500.0,58.1942,58.2353,58.1531,58.1668,33500.0
2015-05-08 12:25:00,84.96,85.02,84.9,84.93,14600.0,58.1736,58.2147,58.1326,58.1531,14600.0
2015-05-08 12:30:00,84.93,84.97,84.86,84.89,19500.0,58.1531,58.1805,58.1052,58.1257,19500.0
2015-05-08 12:35:00,84.9,84.95,84.89,84.93,9000.0,58.1326,58.1668,58.1257,58.1531,9000.0
2015-05-08 12:40:00,84.92,84.97,84.87,84.93,12500.0,58.1463,58.1805,58.112,58.1531,12500.0
2015-05-08 12:45:00,84.9,84.96,84.86,84.93,7700.0,58.1326,58.1736,58.1052,58.1531,7700.0
2015-05-08 12:50:00,84.94,84.95,84.85,84.86,16000.0,58.16,58.1668,58.0983,58.1052,16000.0
2015-05-08 12:55:00,84.87,84.97,84.85,84.95,15400.0,58.112,58.1805,58.0983,58.1668,15400.0
2015-05-08 13:00:00,84.97,84.97,84.84,84.92,21500.0,58.1805,58.1805,58.0915,58.1463,21500.0
2015-05-08 13:05:00,84.91,84.95,84.82,84.86,7900.0,58.1394,58.1668,58.0778,58.1052,7900.0
2015-05-08 13:10:00,84.86,84.93,84.76,84.79,11000.0,58.1052,58.1531,58.0367,58.0572,11000.0
2015-05-08 13:15:00,84.8,84.85,84.78,84.8,9300.0,58.0641,58.0983,58.0504,58.0641,9300.0
2015-05-08 13:20:00,84.8,84.84,84.75,84.82,15800.0,58.0641,58.0915,58.0299,58.0778,15800.0
2015-05-08 13:25:00,84.76,84.84,84.75,84.8,9300.0,58.0367,58.0915,58.0299,58.0641,9300.0
2015-05-08 13:30:00,84.8,84.81,84.71,84.74,19800.0,58.0641,58.0709,58.0025,58.023,19800.0
2015-05-08 13:35:00,84.74,84.8,84.65,84.72,21300.0,58.023,58.0641,57.9614,58.0093,21300.0
2015-05-08 13:40:00,84.72,84.78,84.69,84.71,9200.0,58.0093,58.0504,57.9888,58.0025,9200.0
2015-05-08 13:45:00,84.74,84.77,84.7,84.74,18700.0,58.023,58.0436,57.9956,58.023,18700.0
2015-05-08 13:50:00,84.73,84.8,84.72,84.78,17000.0,58.0162,58.0641,58.0093,58.0504,17000.0
2015-05-08 13:55:00,84.77,84.8,84.72,84.77,16500.0,58.0436,58.0641,58.0093,58.0436,16500.0
2015-05-08 14:00:00,84.77,84.8,84.72,84.8,11700.0,58.0436,58.0641,58.0093,58.0641,11700.0
2015-05-08 14:05:00,84.79,84.87,84.79,84.8,13600.0,58.0572,58.112,58.0572,58.0641,13600.0
2015-05-08 14:10:00,84.79,84.9,84.78,84.88,6400.0,58.0572,58.1326,58.0504,58.1189,6400.0
2015-05-08 14:15:00,84.89,84.91,84.86,84.89,7400.0,58.1257,58.1394,58.1052,58.1257,7400.0
2015-05-08 14:20:00,84.88,84.95,84.85,84.87,10200.0,58.1189,58.1668,58.0983,58.112,10200.0
2015-05-08 14:25:00,84.9,84.91,84.82,84.82,11800.0,58.1326,58.1394,58.0778,58.0778,11800.0
2015-05-08 14:30:00,84.82,84.87,84.79,84.84,11100.0,58.0778,58.112,58.0572,58.0915,11100.0
2015-05-08 14:35:00,84.85,84.89,84.83,84.89,10300.0,58.0983,58.1257,58.0846,58.1257,10300.0
2015-05-08 14:40:00,84.9,84.95,84.83,84.88,14500.0,58.1326,58.1668,58.0846,58.1189,14500.0
2015-05-08 14:45:00,84.87,84.92,84.86,84.9,11500.0,58.112,58.1463,58.1052,58.1326,11500.0
2015-05-08 14:50:00,84.89,84.9,84.84,84.88,8900.0,58.1257,58.1326,58.0915,58.1189,8900.0
2015-05-08 14:55:00,84.87,84.91,84.81,84.86,9200.0,58.112,58.1394,58.0709,58.1052,9200.0
2015-05-08 15:00:00,84.86,84.93,84.82,84.91,28700.0,58.1052,58.1531,58.0778,58.1394,28700.0
2015-05-08 15:05:00,84.92,84.98,84.88,84.97,16400.0,58.1463,58.1873,58.1189,58.1805,16400.0
2015-05-08 15:10:00,84.98,85.04,84.95,85.04,20200.0,58.1873,58.2284,58.1668,58.2284,20200.0
2015-05-08 15:15:00,85.03,85.08,84.97,84.97,19800.0,58.2216,58.2558,58.1805,58.1805,19800.0
2015-05-08 15:20:00,84.97,85.02,84.96,84.97,22200.0,58.1805,58.2147,58.1736,58.1805,22200.0
2015-05-08 15:25:00,84.96,85.01,84.93,85.01,15300.0,58.1736,58.2079,58.1531,58.2079,15300.0
2015-05-08 15:30:00,84.98,85.07,84.95,85.06,23800.0,58.1873,58.249,58.1668,58.2421,23800.0
2015-05-08 15:35:00,85.07,85.07,85.01,85.04,26600.0,58.249,58.249,58.2079,58.2284,26600.0
2015-05-08 15:40:00,85.03,85.09,85.01,85.09,30900.0,58.2216,58.2627,58.2079,58.2627,30900.0
2015-05-08 15:45:00,85.09,85.09,85.03,85.05,52500.0,58.2627,58.2627,58.2216,58.2353,52500.0
2015-05-08 15:50:00,85.09,85.1,85.0,85.07,67400.0,58.2627,58.2695,58.201,58.249,67400.0
2015-05-08 15:55:00,85.06,85.09,84.97,85.03,174000.0,58.2421,58.2627,58.1805,58.2216,174000.0
2015-05-11 09:30:00,85.13,85.46,84.82,84.99,50100.0,58.2901,58.516,58.0778,58.1942,50100.0
2015-05-11 09:35:00,84.98,85.28,84.83,85.01,22500.0,58.1873,58.3928,58.0846,58.2079,22500.0
2015-05-11 09:40:00,85.03,85.15,84.77,84.81,43200.0,58.2216,58.3037,58.0436,58.0709,43200.0
2015-05-11 09:45:00,84.79,85.03,84.78,84.9,24100.0,58.0572,58.2216,58.0504,58.1326,24100.0
2015-05-11 09:50:00,84.9,84.95,84.79,84.81,20600.0,58.1326,58.1668,58.0572,58.0709,20600.0
2015-05-11 09:55:00,84.83,84.96,84.76,84.93,72600.0,58.0846,58.1736,58.0367,58.1531,72600.0
2015-05-11 10:00:00,84.94,85.01,84.89,84.9,116100.0,58.16,58.2079,58.1257,58.1326,116100.0
2015-05-11 10:05:00,84.91,84.98,84.87,84.92,22300.0,58.1394,58.1873,58.112,58.1463,22300.0
2015-05-11 10:10:00,84.93,84.93,84.79,84.79,24400.0,58.1531,58.1531,58.0572,58.0572,24400.0
2015-05-11 10:15:00,84.78,84.88,84.74,84.76,30700.0,58.0504,58.1189,58.023,58.0367,30700.0
2015-05-11 10:20:00,84.73,84.77,84.7,84.7,14700.0,58.0162,58.0436,57.9956,57.9956,14700.0
2015-05-11 10:25:00,84.69,84.76,84.54,84.56,19200.0,57.9888,58.0367,57.8861,57.8998,19200.0
2015-05-11 10:30:00,84.54,84.57,84.35,84.42,31800.0,57.8861,57.9066,57.756,57.8039,31800.0
2015-05-11 10:35:00,84.4,84.4,84.3,84.33,17600.0,57.7902,57.7902,57.7217,57.7423,17600.0
2015-05-11 10:40:00,84.32,84.58,84.3,84.55,30500.0,57.7354,57.9135,57.7217,57.8929,30500.0
2015-05-11 10:45:00,84.55,84.63,84.55,84.58,28100.0,57.8929,57.9477,57.8929,57.9135,28100.0
2015-05-11 10:50:00,84.59,84.63,84.5,84.55,15200.0,57.9203,57.9477,57.8587,57.8929,15200.0
2015-05-11 10:55:00,84.55,84.58,84.46,84.51,12400.0,57.8929,57.9135,57.8313,57.8655,12400.0
2015-05-11 11:00:00,84.53,84.56,84.45,84.48,18700.0,57.8792,57.8998,57.8244,57.845,18700.0
2015-05-11 11:05:00,84.46,84.52,84.44,84.47,52400.0,57.8313,57.8724,57.8176,57.8381,52400.0
2015-05-11 11:10:00,84.47,84.59,84.46,84.51,21000.0,57.8381,57.9203,57.8313,57.8655,21000.0
2015-05-11 11:15:00,84.51,84.55,84.51,84.51,10800.0,57.8655,57.8929,57.8655,57.8655,10800.0
2015-05-11 11:20:00,84.52,84.52,84.47,84.47,11900.0,57.8724,57.8724,57.8381,57.8381,11900.0
2015-05-11 11:25:00,84.47,84.48,84.35,84.38,21400.0,57.8381,57.845,57.756,57.7765,21400.0
2015-05-11 11:30:00,84.37,84.52,84.36,84.5,17800.0,57.7697,57.8724,57.7628,57.8587,17800.0
2015-05-11 11:35:00,84.5,84.5,84.36,84.47,53300.0,57.8587,57.8587,57.7628,57.8381,53300.0
2015-05-11 11:40:00,84.47,84.53,84.44,84.44,13000.0,57.8381,57.8792,57.8176,57.8176,13000.0
2015-05-11 11:45:00,84.44,84.52,84.44,84.52,5400.0,57.8176,57.8724,57.8176,57.8724,5400.0
2015-05-11 11:50:00,84.52,84.62,84.52,84.59,7000.0,57.8724,57.9408,57.8724,57.9203,7000.0
2015-05-11 11:55:00,84.58,84.6,84.55,84.56,12600.0,57.9135,57.9272,57.8929,57.8998,12600.0
2015-05-11 12:00:00,84.54,84.6,84.52,84.58,23700.0,57.8861,57.9272,57.8724,57.9135,23700.0
2015-05-11 12:05:00,84.59,84.65,84.57,84.65,21500.0,57.9203,57.9614,57.9066,57.9614,21500.0
2015-05-11 12:10:00,84.64,84.65,84.57,84.64,12400.0,57.9545,57.9614,57.9066,57.9545,12400.0
2015-05-11 12:15:00,84.61,84.7,84.59,84.66,18300.0,57.934,57.9956,57.9203,57.9682,18300.0
2015-05-11 12:20:00,84.65,84.65,84.58,84.6,13600.0,57.9614,57.9614,57.9135,57.9272,13600.0
2015-05-11 12:25:00,84.59,84.61,84.56,84.57,14400.0,57.9203,57.934,57.8998,57.9066,14400.0
2015-05-11 12:30:00,84.58,84.59,84.55,84.58,13900.0,57.9135,57.9203,57.8929,57.9135,13900.0
2015-05-11 12:35:00,84.56,84.59,84.54,84.55,14500.0,57.8998,57.9203,57.8861,57.8929,14500.0
2015-05-11 12:40:00,84.56,84.56,84.47,84.51,15200.0,57.8998,57.8998,57.8381,57.8655,15200.0
2015-05-11 12:45:00,84.51,84.53,84.49,84.52,14000.0,57.8655,57.8792,57.8518,57.8724,14000.0
2015-05-11 12:50:00,84.53,84.55,84.52,84.55,15400.0,57.8792,57.8929,57.8724,57.8929,15400.0
2015-05-11 12:55:00,84.55,84.57,84.51,84.55,13600.0,57.8929,57.9066,57.8655,57.8929,13600.0
2015-05-11 13:00:00,84.55,84.6,84.55,84.59,18000.0,57.8929,57.9272,57.8929,57.9203,18000.0
2015-05-11 13:05:00,84.59,84.6,84.57,84.6,18800.0,57.9203,57.9272,57.9066,57.9272,18800.0
2015-05-11 13:10:00,84.6,84.69,84.6,84.68,25600.0,57.9272,57.9888,57.9272,57.9819,25600.0
2015-05-11 13:15:00,84.68,84.68,84.65,84.66,10400.0,57.9819,57.9819,57.9614,57.9682,10400.0
2015-05-11 13:20:00,84.66,84.66,84.54,84.54,16500.0,57.9682,57.9682,57.8861,57.8861,16500.0
2015-05-11 13:25:00,84.55,84.62,84.54,84.62,9600.0,57.8929,57.9408,57.8861,57.9408,9600.0
2015-05-11 13:30:00,84.62,84.66,84.61,84.65,10600.0,57.9408,57.9682,57.934,57.9614,10600.0
2015-05-11 13:35:00,84.66,84.71,84.65,84.68,15100.0,57.9682,58.0025,57.9614,57.9819,15100.0
2015-05-11 13:40:00,84.68,84.74,84.68,84.73,28200.0,57.9819,58.023,57.9819,58.0162,28200.0
2015-05-11 13:45:00,84.73,84.74,84.67,84.67,12100.0,58.0162,58.023,57.9751,57.9751,12100.0
2015-05-11 13:50:00,84.68,84.75,84.68,84.74,16200.0,57.9819,58.0299,57.9819,58.023,16200.0
2015-05-11 13:55:00,84.73,84.75,84.69,84.72,23800.0,58.0162,58.0299,57.9888,58.0093,23800.0
2015-05-11 14:00:00,84.72,84.75,84.66,84.74,24200.0,58.0093,58.0299,57.9682,58.023,24200.0
2015-05-11 14:05:00,84.73,84.75,84.61,84.66,16400.0,58.0162,58.0299,57.934,57.9682,16400.0
2015-05-11 14:10:00,84.65,84.68,84.6,84.61,23500.0,57.9614,57.9819,57.9272,57.934,23500.0
2015-05-11 14:15:00,84.62,84.62,84.54,84.55,14200.0,57.9408,57.9408,57.8861,57.8929,14200.0
2015-05-11 14:20:00,84.55,84.55,84.49,84.54,37100.0,57.8929,57.8929,57.8518,57.8861,37100.0
2015-05-11 14:25:00,84.53,84.59,84.51,84.58,11000.0,57.8792,57.9203,57.8655,57.9135,11000.0
2015-05-11 14:30:00,84.57,84.58,84.53,84.56,11500.0,57.9066,57.9135,57.8792,57.8998,11500.0
2015-05-11 14:35:00,84.56,84.57,84.43,84.47,16800.0,57.8998,57.9066,57.8107,57.8381,16800.0
2015-05-11 14:40:00,84.47,84.53,84.46,84.49,10400.0,57.8381,57.8792,57.8313,57.8518,10400.0
2015-05-11 14:45:00,84.48,84.49,84.41,84.44,19000.0,57.845,57.8518,57.7971,57.8176,19000.0
2015-05-11 14:50:00,84.45,84.45,84.31,84.32,22200.0,57.8244,57.8244,57.7286,57.7354,22200.0
2015-05-11 14:55:00,84.33,84.33,84.27,84.31,15500.0,57.7423,57.7423,57.7012,57.7286,15500.0
2015-05-11 15:00:00,84.3,84.3,84.2,84.28,18300.0,57.7217,57.7217,57.6533,57.708,18300.0
2015-05-11 15:05:00,84.28,84.39,84.27,84.39,30400.0,57.708,57.7834,57.7012,57.7834,30400.0
2015-05-11 15:10:00,84.38,84.46,84.38,84.44,38400.0,57.7765,57.8313,57.7765,57.8176,38400.0
2015-05-11 15:15:00,84.44,84.48,84.44,84.45,22600.0,57.8176,57.845,57.8176,57.8244,22600.0
2015-05-11 15:20:00,84.46,84.5,84.42,84.49,22600.0,57.8313,57.8587,57.8039,57.8518,22600.0
2015-05-11 15:25:00,84.5,84.5,84.35,84.35,54000.0,57.8587,57.8587,57.756,57.756,54000.0
2015-05-11 15:30:00,84.36,84.42,84.35,84.4,28600.0,57.7628,57.8039,57.756,57.7902,28600.0
2015-05-11 15:35:00,84.4,84.42,84.34,84.34,26800.0,57.7902,57.8039,57.7491,57.7491,26800.0
2015-05-11 15:40:00,84.34,84.37,84.33,84.36,21400.0,57.7491,57.7697,57.7423,57.7628,21400.0
2015-05-11 15:45:00,84.36,84.36,84.25,84.26,54300.0,57.7628,57.7628,57.6875,57.6943,54300.0
2015-05-11 15:50:00,84.25,84.28,84.22,84.28,46200.0,57.6875,57.708,57.667,57.708,46200.0
2015-05-11 15:55:00,84.27,84.28,84.22,84.25,120300.0,57.7012,57.708,57.667,57.6875,120300.0
2015-05-12 09:30:00,83.78,84.01,83.55,83.62,61500.0,57.3657,57.5232,57.2082,57.2561,61500.0
2015-05-12 09:35:00,83.61,83.74,83.52,83.66,48400.0,57.2493,57.3383,57.1877,57.2835,48400.0
2015-05-12 09:40:00,83.6,83.78,83.48,83.5,96400.0,57.2424,57.3657,57.1603,57.174,96400.0
2015-05-12 09:45:00,83.5,83.57,83.29,83.36,32500.0,57.174,57.2219,57.0302,57.0781,32500.0
2015-05-12 09:50:00,83.36,83.76,83.33,83.7,28900.0,57.0781,57.352,57.0576,57.3109,28900.0
2015-05-12 09:55:00,83.72,83.84,83.68,83.76,36600.0,57.3246,57.4068,57.2972,57.352,36600.0
2015-05-12 10:00:00,83.76,83.76,83.57,83.57,28600.0,57.352,57.352,57.2219,57.2219,28600.0
2015-05-12 10:05:00,83.58,83.8,83.53,83.8,23900.0,57.2287,57.3794,57.1945,57.3794,23900.0
2015-05-12 10:10:00,83.81,83.83,83.7,83.78,35700.0,57.3862,57.3999,57.3109,57.3657,35700.0
2015-05-12 10:15:00,83.78,83.94,83.67,83.68,20800.0,57.3657,57.4752,57.2904,57.2972,20800.0
2015-05-12 10:20:00,83.68,83.71,83.61,83.69,15500.0,57.2972,57.3178,57.2493,57.3041,15500.0
2015-05-12 10:25:00,83.69,83.77,83.65,83.67,19800.0,57.3041,57.3588,57.2767,57.2904,19800.0
2015-05-12 10:30:00,83.66,83.96,83.65,83.91,53700.0,57.2835,57.4889,57.2767,57.4547,53700.0
2015-05-12 10:35:00,83.91,84.11,83.91,84.1,42500.0,57.4547,57.5916,57.4547,57.5848,42500.0
2015-05-12 10:40:00,84.12,84.27,84.11,84.15,66600.0,57.5985,57.7012,57.5916,57.619,66600.0
2015-05-12 10:45:00,84.15,84.38,84.15,84.3,36700.0,57.619,57.7765,57.619,57.7217,36700.0
2015-05-12 10:50:00,84.3,84.37,84.28,84.28,19800.0,57.7217,57.7697,57.708,57.708,19800.0
2015-05-12 10:55:00,84.27,84.34,84.18,84.24,30300.0,57.7012,57.7491,57.6396,57.6807,30300.0
2015-05-12 11:00:00,84.25,84.43,84.24,84.37,33200.0,57.6875,57.8107,57.6807,57.7697,33200.0
2015-05-12 11:05:00,84.37,84.46,84.28,84.33,56600.0,57.7697,57.8313,57.708,57.7423,56600.0
2015-05-12 11:10:00,84.35,84.39,84.28,84.28,25800.0,57.756,57.7834,57.708,57.708,25800.0
2015-05-12 11:15:00,84.28,84.3,84.16,84.23,26800.0,57.708,57.7217,57.6259,57.6738,26800.0
2015-05-12 11:20:00,84.23,84.25,84.17,84.23,32100.0,57.6738,57.6875,57.6327,57.6738,32100.0
2015-05-12 11:25:00,84.22,84.25,84.07,84.1,25500.0,57.667,57.6875,57.5643,57.5848,25500.0
2015-05-12 11:30:00,84.1,84.12,84.0,84.06,36100.0,57.5848,57.5985,57.5163,57.5574,36100.0
2015-05-12 11:35:00,84.08,84.17,84.07,84.1,14000.0,57.5711,57.6327,57.5643,57.5848,14000.0
2015-05-12 11:40:00,84.09,84.2,84.04,84.17,10100.0,57.5779,57.6533,57.5437,57.6327,10100.0
2015-05-12 11:45:00,84.19,84.25,84.18,84.23,12800.0,57.6464,57.6875,57.6396,57.6738,12800.0
2015-05-12 11:50:00,84.23,84.23,84.14,84.22,5400.0,57.6738,57.6738,57.6122,57.667,5400.0
2015-05-12 11:55:00,84.23,84.23,84.19,84.19,6000.0,57.6738,57.6738,57.6464,57.6464,6000.0
2015-05-12 12:00:00,84.19,84.28,84.17,84.19,12500.0,57.6464,57.708,57.6327,57.6464,12500.0
2015-05-12 12:05:00,84.19,84.21,84.15,84.16,7500.0,57.6464,57.6601,57.619,57.6259,7500.0
2015-05-12 12:10:00,84.15,84.22,84.14,84.22,17200.0,57.619,57.667,57.6122,57.667,17200.0
2015-05-12 12:15:00,84.21,84.22,84.15,84.18,6700.0,57.6601,57.667,57.619,57.6396,6700.0
2015-05-12 12:20:00,84.18,84.18,84.13,84.15,7700.0,57.6396,57.6396,57.6053,57.619,7700.0
2015-05-12 12:25:00,84.15,84.19,84.1,84.17,13000.0,57.619,57.6464,57.5848,57.6327,13000.0
2015-05-12 12:30:00,84.16,84.18,84.13,84.16,7300.0,57.6259,57.6396,57.6053,57.6259,7300.0
2015-05-12 12:35:00,84.15,84.35,84.15,84.34,16100.0,57.619,57.756,57.619,57.7491,16100.0
2015-05-12 12:40:00,84.32,84.4,84.32,84.4,4400.0,57.7354,57.7902,57.7354,57.7902,4400.0
2015-05-12 12:45:00,84.4,84.44,84.4,84.41,9600.0,57.7902,57.8176,57.7902,57.7971,9600.0
2015-05-12 12:50:00,84.4,84.52,84.4,84.45,20400.0,57.7902,57.8724,57.7902,57.8244,20400.0
2015-05-12 12:55:00,84.43,84.44,84.34,84.4,10900.0,57.8107,57.8176,57.7491,57.7902,10900.0
2015-05-12 13:00:00,84.4,84.45,84.39,84.42,10000.0,57.7902,57.8244,57.7834,57.8039,10000.0
2015-05-12 13:05:00,84.41,84.49,84.36,84.48,15100.0,57.7971,57.8518,57.7628,57.845,15100.0
2015-05-12 13:10:00,84.48,84.61,84.47,84.6,21800.0,57.845,57.934,57.8381,57.9272,21800.0
2015-05-12 13:15:00,84.6,84.61,84.52,84.54,14300.0,57.9272,57.934,57.8724,57.8861,14300.0
2015-05-12 13:20:00,84.55,84.64,84.55,84.63,8300.0,57.8929,57.9545,57.8929,57.9477,8300.0
2015-05-12 13:25:00,84.62,84.62,84.55,84.56,12000.0,57.9408,57.9408,57.8929,57.8998,12000.0
2015-05-12 13:30:00,84.55,84.58,84.53,84.55,17400.0,57.8929,57.9135,57.8792,57.8929,17400.0
2015-05-12 13:35:00,84.54,84.61,84.54,84.61,29600.0,57.8861,57.934,57.8861,57.934,29600.0
2015-05-12 13:40:00,84.59,84.62,84.54,84.56,12500.0,57.9203,57.9408,57.8861,57.8998,12500.0
2015-05-12 13:45:00,84.56,84.61,84.54,84.55,17800.0,57.8998,57.934,57.8861,57.8929,17800.0
2015-05-12 13:50:00,84.55,84.6,84.46,84.5,9700.0,57.8929,57.9272,57.8313,57.8587,9700.0
2015-05-12 13:55:00,84.51,84.61,84.51,84.6,36700.0,57.8655,57.934,57.8655,57.9272,36700.0
2015-05-12 14:00:00,84.61,84.74,84.6,84.73,23800.0,57.934,58.023,57.9272,58.0162,23800.0
2015-05-12 14:05:00,84.71,84.81,84.71,84.8,37700.0,58.0025,58.0709,58.0025,58.0641,37700.0
2015-05-12 14:10:00,84.8,84.82,84.72,84.74,23700.0,58.0641,58.0778,58.0093,58.023,23700.0
2015-05-12 14:15:00,84.74,84.76,84.65,84.66,13200.0,58.023,58.0367,57.9614,57.9682,13200.0
2015-05-12 14:20:00,84.65,84.67,84.59,84.64,21100.0,57.9614,57.9751,57.9203,57.9545,21100.0
2015-05-12 14:25:00,84.65,84.8,84.65,84.78,9200.0,57.9614,58.0641,57.9614,58.0504,9200.0
2015-05-12 14:30:00,84.78,84.87,84.77,84.86,19900.0,58.0504,58.112,58.0436,58.1052,19900.0
2015-05-12 14:35:00,84.87,84.91,84.85,84.89,12100.0,58.112,58.1394,58.0983,58.1257,12100.0
2015-05-12 14:40:00,84.89,84.91,84.74,84.74,15800.0,58.1257,58.1394,58.023,58.023,15800.0
2015-05-12 14:45:00,84.75,84.81,84.74,84.76,11200.0,58.0299,58.0709,58.023,58.0367,11200.0
2015-05-12 14:50:00,84.75,84.78,84.67,84.67,11400.0,58.0299,58.0504,57.9751,57.9751,11400.0
2015-05-12 14:55:00,84.67,84.67,84.53,84.56,9400.0,57.9751,57.9751,57.8792,57.8998,9400.0
2015-05-12 15:00:00,84.56,84.57,84.5,84.51,12700.0,57.8998,57.9066,57.8587,57.8655,12700.0
2015-05-12 15:05:00,84.51,84.51,84.41,84.42,21500.0,57.8655,57.8655,57.7971,57.8039,21500.0
2015-05-12 15:10:00,84.42,84.48,84.34,84.37,27200.0,57.8039,57.845,57.7491,57.7697,27200.0
2015-05-12 15:15:00,84.35,84.42,84.23,84.28,29700.0,57.756,57.8039,57.6738,57.708,29700.0
2015-05-12 15:20:00,84.29,84.38,84.29,84.37,41600.0,57.7149,57.7765,57.7149,57.7697,41600.0
2015-05-12 15:25:00,84.37,84.41,84.32,84.37,44800.0,57.7697,57.7971,57.7354,57.7697,44800.0
2015-05-12 15:30:00,84.37,84.43,84.32,84.33,19800.0,57.7697,57.8107,57.7354,57.7423,19800.0
2015-05-12 15:35:00,84.33,84.36,84.29,84.33,38300.0,57.7423,57.7628,57.7149,57.7423,38300.0
2015-05-12 15:40:00,84.32,84.34,84.24,84.29,27200.0,57.7354,57.7491,57.6807,57.7149,27200.0
2015-05-12 15:45:00,84.3,84.34,84.25,84.26,49400.0,57.7217,57.7491,57.6875,57.6943,49400.0
2015-05-12 15:50:00,84.27,84.29,84.2,84.26,91000.0,57.7012,57.7149,57.6533,57.6943,91000.0
2015-05-12 15:55:00,84.28,84.28,84.14,84.19,84200.0,57.708,57.708,57.6122,57.6464,84200.0
2015-05-13 09:30:00,84.24,84.89,84.13,84.89,45900.0,57.6807,58.1257,57.6053,58.1257,45900.0
2015-05-13 09:35:00,84.94,84.99,84.6,84.73,20600.0,58.16,58.1942,57.9272,58.0162,20600.0
2015-05-13 09:40:00,84.72,84.75,84.51,84.73,16700.0,58.0093,58.0299,57.8655,58.0162,16700.0
2015-05-13 09:45:00,84.76,84.89,84.74,84.87,8400.0,58.0367,58.1257,58.023,58.112,8400.0
2015-05-13 09:50:00,84.87,84.9,84.58,84.63,13300.0,58.112,58.1326,57.9135,57.9477,13300.0
2015-05-13 09:55:00,84.61,84.64,84.54,84.59,8200.0,57.934,57.9545,57.8861,57.9203,8200.0
2015-05-13 10:00:00,84.55,84.58,84.38,84.53,6400.0,57.8929,57.9135,57.7765,57.8792,6400.0
2015-05-13 10:05:00,84.52,84.57,84.42,84.55,16400.0,57.8724,57.9066,57.8039,57.8929,16400.0
2015-05-13 10:10:00,84.55,84.66,84.48,84.56,17700.0,57.8929,57.9682,57.845,57.8998,17700.0
2015-05-13 10:15:00,84.6,84.69,84.49,84.53,36700.0,57.9272,57.9888,57.8518,57.8792,36700.0
2015-05-13 10:20:00,84.52,84.69,84.5,84.6,20900.0,57.8724,57.9888,57.8587,57.9272,20900.0
2015-05-13 10:25:00,84.59,84.67,84.52,84.56,16800.0,57.9203,57.9751,57.8724,57.8998,16800.0
2015-05-13 10:30:00,84.58,84.59,84.28,84.36,19400.0,57.9135,57.9203,57.708,57.7628,19400.0
2015-05-13 10:35:00,84.37,84.47,84.29,84.34,19700.0,57.7697,57.8381,57.7149,57.7491,19700.0
2015-05-13 10:40:00,84.32,84.46,84.31,84.36,22500.0,57.7354,57.8313,57.7286,57.7628,22500.0
2015-05-13 10:45:00,84.34,84.35,84.17,84.28,23600.0,57.7491,57.756,57.6327,57.708,23600.0
2015-05-13 10:50:00,84.27,84.44,84.23,84.41,20800.0,57.7012,57.8176,57.6738,57.7971,20800.0
2015-05-13 10:55:00,84.39,84.39,84.17,84.18,20100.0,57.7834,57.7834,57.6327,57.6396,20100.0
2015-05-13 11:00:00,84.17,84.19,83.89,83.9,36400.0,57.6327,57.6464,57.441,57.4478,36400.0
2015-05-13 11:05:00,83.92,84.05,83.91,84.04,21500.0,57.4615,57.5506,57.4547,57.5437,21500.0
2015-05-13 11:10:00,84.03,84.11,83.99,84.04,20900.0,57.5369,57.5916,57.5095,57.5437,20900.0
2015-05-13 11:15:00,84.03,84.05,83.92,83.97,22100.0,57.5369,57.5506,57.4615,57.4958,22100.0
2015-05-13 11:20:00,83.98,83.98,83.83,83.86,24800.0,57.5026,57.5026,57.3999,57.4205,24800.0
2015-05-13 11:25:00,83.87,83.93,83.77,83.78,28600.0,57.4273,57.4684,57.3588,57.3657,28600.0
2015-05-13 11:30:00,83.79,83.99,83.69,83.95,33800.0,57.3725,57.5095,57.3041,57.4821,33800.0
2015-05-13 11:35:00,83.94,83.94,83.83,83.89,24400.0,57.4752,57.4752,57.3999,57.441,24400.0
2015-05-13 11:40:00,83.89,83.98,83.85,83.98,24900.0,57.441,57.5026,57.4136,57.5026,24900.0
2015-05-13 11:45:00,83.98,83.98,83.85,83.92,24300.0,57.5026,57.5026,57.4136,57.4615,24300.0
2015-05-13 11:50:00,83.91,83.92,83.8,83.82,17200.0,57.4547,57.4615,57.3794,57.3931,17200.0
2015-05-13 11:55:00,83.84,83.91,83.81,83.84,11400.0,57.4068,57.4547,57.3862,57.4068,11400.0
2015-05-13 12:00:00,83.86,83.93,83.81,83.93,21400.0,57.4205,57.4684,57.3862,57.4684,21400.0
2015-05-13 12:05:00,83.95,83.99,83.93,83.93,6600.0,57.4821,57.5095,57.4684,57.4684,6600.0
2015-05-13 12:10:00,83.9,83.96,83.87,83.92,8300.0,57.4478,57.4889,57.4273,57.4615,8300.0
2015-05-13 12:15:00,83.93,84.0,83.87,84.0,15100.0,57.4684,57.5163,57.4273,57.5163,15100.0
2015-05-13 12:20:00,83.98,84.01,83.88,83.88,10600.0,57.5026,57.5232,57.4342,57.4342,10600.0
2015-05-13 12:25:00,83.88,83.94,83.77,83.79,18700.0,57.4342,57.4752,57.3588,57.3725,18700.0
2015-05-13 12:30:00,83.78,83.88,83.73,83.87,10300.0,57.3657,57.4342,57.3314,57.4273,10300.0
2015-05-13 12:35:00,83.87,83.99,83.85,83.95,8800.0,57.4273,57.5095,57.4136,57.4821,8800.0
2015-05-13 12:40:00,83.97,83.98,83.83,83.87,18400.0,57.4958,57.5026,57.3999,57.4273,18400.0
2015-05-13 12:45:00,83.86,83.96,83.85,83.93,4600.0,57.4205,57.4889,57.4136,57.4684,4600.0
2015-05-13 12:50:00,83.95,83.95,83.88,83.9,6800.0,57.4821,57.4821,57.4342,57.4478,6800.0
2015-05-13 12:55:00,83.89,83.92,83.82,83.89,20000.0,57.441,57.4615,57.3931,57.441,20000.0
2015-05-13 13:00:00,83.92,84.06,83.9,84.04,8900.0,57.4615,57.5574,57.4478,57.5437,8900.0
2015-05-13 13:05:00,84.07,84.11,84.03,84.1,10500.0,57.5643,57.5916,57.5369,57.5848,10500.0
2015-05-13 13:10:00,84.1,84.17,84.02,84.07,11800.0,57.5848,57.6327,57.53,57.5643,11800.0
2015-05-13 13:15:00,84.08,84.13,84.05,84.05,5500.0,57.5711,57.6053,57.5506,57.5506,5500.0
2015-05-13 13:20:00,84.06,84.06,83.95,84.05,15800.0,57.5574,57.5574,57.4821,57.5506,15800.0
2015-05-13 13:25:00,84.06,84.17,84.06,84.15,9700.0,57.5574,57.6327,57.5574,57.619,9700.0
2015-05-13 13:30:00,84.13,84.21,84.13,84.19,13400.0,57.6053,57.6601,57.6053,57.6464,13400.0
2015-05-13 13:35:00,84.21,84.24,84.2,84.21,15400.0,57.6601,57.6807,57.6533,57.6601,15400.0
2015-05-13 13:40:00,84.21,84.27,84.21,84.23,12600.0,57.6601,57.7012,57.6601,57.6738,12600.0
2015-05-13 13:45:00,84.23,84.27,84.23,84.25,10800.0,57.6738,57.7012,57.6738,57.6875,10800.0
2015-05-13 13:50:00,84.25,84.25,84.17,84.2,16200.0,57.6875,57.6875,57.6327,57.6533,16200.0
2015-05-13 13:55:00,84.21,84.33,84.21,84.31,19200.0,57.6601,57.7423,57.6601,57.7286,19200.0
2015-05-13 14:00:00,84.3,84.31,84.24,84.28,11400.0,57.7217,57.7286,57.6807,57.708,11400.0
2015-05-13 14:05:00,84.27,84.32,84.18,84.21,15900.0,57.7012,57.7354,57.6396,57.6601,15900.0
2015-05-13 14:10:00,84.2,84.22,84.14,84.14,16400.0,57.6533,57.667,57.6122,57.6122,16400.0
2015-05-13 14:15:00,84.15,84.16,83.97,84.04,17700.0,57.619,57.6259,57.4958,57.5437,17700.0
2015-05-13 14:20:00,84.02,84.05,83.98,83.98,16900.0,57.53,57.5506,57.5026,57.5026,16900.0
2015-05-13 14:25:00,83.99,84.03,83.95,84.0,8000.0,57.5095,57.5369,57.4821,57.5163,8000.0
2015-05-13 14:30:00,83.99,84.0,83.92,83.95,12000.0,57.5095,57.5163,57.4615,57.4821,12000.0
2015-05-13 14:35:00,83.95,84.04,83.94,84.01,13500.0,57.4821,57.5437,57.4752,57.5232,13500.0
2015-05-13 14:40:00,84.0,84.07,83.95,84.01,12000.0,57.5163,57.5643,57.4821,57.5232,12000.0
2015-05-13 14:45:00,84.0,84.08,83.99,84.06,9400.0,57.5163,57.5711,57.5095,57.5574,9400.0
2015-05-13 14:50:00,84.05,84.07,83.9,84.01,17700.0,57.5506,57.5643,57.4478,57.5232,17700.0
2015-05-13 14:55:00,84.0,84.03,83.92,83.98,10300.0,57.5163,57.5369,57.4615,57.5026,10300.0
2015-05-13 15:00:00,83.98,84.09,83.94,84.07,15600.0,57.5026,57.5779,57.4752,57.5643,15600.0
2015-05-13 15:05:00,84.07,84.12,84.06,84.11,6300.0,57.5643,57.5985,57.5574,57.5916,6300.0
2015-05-13 15:10:00,84.1,84.1,83.88,83.89,23600.0,57.5848,57.5848,57.4342,57.441,23600.0
2015-05-13 15:15:00,83.9,83.99,83.9,83.91,9200.0,57.4478,57.5095,57.4478,57.4547,9200.0
2015-05-13 15:20:00,83.9,83.96,83.85,83.96,15800.0,57.4478,57.4889,57.4136,57.4889,15800.0
2015-05-13 15:25:00,83.97,84.0,83.91,83.92,21200.0,57.4958,57.5163,57.4547,57.4615,21200.0
2015-05-13 15:30:00,83.93,83.99,83.86,83.93,31500.0,57.4684,57.5095,57.4205,57.4684,31500.0
2015-05-13 15:35:00,83.93,84.0,83.91,83.99,39700.0,57.4684,57.5163,57.4547,57.5095,39700.0
2015-05-13 15:40:00,84.0,84.1,84.0,84.03,25900.0,57.5163,57.5848,57.5163,57.5369,25900.0
2015-05-13 15:45:00,84.01,84.06,83.99,83.99,23900.0,57.5232,57.5574,57.5095,57.5095,23900.0
2015-05-13 15:50:00,84.0,84.13,84.0,84.08,42800.0,57.5163,57.6053,57.5163,57.5711,42800.0
2015-05-13 15:55:00,84.08,84.13,84.04,84.07,67300.0,57.5711,57.6053,57.5437,57.5643,67300.0
2015-05-14 09:30:00,84.85,84.97,84.66,84.9,56600.0,58.0983,58.1805,57.9682,58.1326,56600.0
2015-05-14 09:35:00,84.68,84.9,84.6,84.85,14800.0,57.9819,58.1326,57.9272,58.0983,14800.0
2015-05-14 09:40:00,84.75,84.86,84.5,84.52,24700.0,58.0299,58.1052,57.8587,57.8724,24700.0
2015-05-14 09:45:00,84.52,84.7,84.49,84.61,15400.0,57.8724,57.9956,57.8518,57.934,15400.0
2015-05-14 09:50:00,84.62,84.66,84.49,84.53,13900.0,57.9408,57.9682,57.8518,57.8792,13900.0
2015-05-14 09:55:00,84.57,84.58,84.36,84.45,19000.0,57.9066,57.9135,57.7628,57.8244,19000.0
2015-05-14 10:00:00,84.46,84.67,84.4,84.67,19200.0,57.8313,57.9751,57.7902,57.9751,19200.0
2015-05-14 10:05:00,84.67,84.85,84.59,84.78,19700.0,57.9751,58.0983,57.9203,58.0504,19700.0
2015-05-14 10:10:00,84.78,84.92,84.76,84.91,30600.0,58.0504,58.1463,58.0367,58.1394,30600.0
2015-05-14 10:15:00,84.92,84.98,84.84,84.91,30000.0,58.1463,58.1873,58.0915,58.1394,30000.0
2015-05-14 10:20:00,84.92,84.99,84.9,84.92,31900.0,58.1463,58.1942,58.1326,58.1463,31900.0
2015-05-14 10:25:00,84.94,84.96,84.87,84.95,28600.0,58.16,58.1736,58.112,58.1668,28600.0
2015-05-14 10:30:00,84.94,84.98,84.93,84.96,13900.0,58.16,58.1873,58.1531,58.1736,13900.0
2015-05-14 10:35:00,84.96,85.14,84.96,85.13,27800.0,58.1736,58.2969,58.1736,58.2901,27800.0
2015-05-14 10:40:00,85.12,85.13,85.04,85.09,16200.0,58.2832,58.2901,58.2284,58.2627,16200.0
2015-05-14 10:45:00,85.1,85.14,85.02,85.07,17400.0,58.2695,58.2969,58.2147,58.249,17400.0
2015-05-14 10:50:00,85.07,85.2,85.04,85.17,19700.0,58.249,58.338,58.2284,58.3174,19700.0
2015-05-14 10:55:00,85.16,85.23,85.16,85.19,23800.0,58.3106,58.3585,58.3106,58.3311,23800.0
2015-05-14 11:00:00,85.2,85.32,85.12,85.16,45200.0,58.338,58.4201,58.2832,58.3106,45200.0
2015-05-14 11:05:00,85.16,85.16,85.03,85.03,17100.0,58.3106,58.3106,58.2216,58.2216,17100.0
2015-05-14 11:10:00,85.02,85.04,84.94,85.02,13900.0,58.2147,58.2284,58.16,58.2147,13900.0
2015-05-14 11:15:00,85.01,85.04,84.94,84.98,15400.0,58.2079,58.2284,58.16,58.1873,15400.0
2015-05-14 11:20:00,84.99,85.06,84.94,85.05,15800.0,58.1942,58.2421,58.16,58.2353,15800.0
2015-05-14 11:25:00,85.04,85.17,85.03,85.13,16700.0,58.2284,58.3174,58.2216,58.2901,16700.0
2015-05-14 11:30:00,85.13,85.17,85.01,85.11,18400.0,58.2901,58.3174,58.2079,58.2764,18400.0
2015-05-14 11:35:00,85.06,85.06,84.88,84.92,16800.0,58.2421,58.2421,58.1189,58.1463,16800.0
2015-05-14 11:40:00,84.92,85.01,84.91,84.97,17600.0,58.1463,58.2079,58.1394,58.1805,17600.0
2015-05-14 11:45:00,84.97,85.03,84.96,84.96,9000.0,58.1805,58.2216,58.1736,58.1736,9000.0
2015-05-14 11:50:00,84.98,85.02,84.95,84.96,18200.0,58.1873,58.2147,58.1668,58.1736,18200.0
2015-05-14 11:55:00,84.97,84.99,84.93,84.97,11400.0,58.1805,58.1942,58.1531,58.1805,11400.0
2015-05-14 12:00:00,84.97,84.99,84.95,84.98,8600.0,58.1805,58.1942,58.1668,58.1873,8600.0
2015-05-14 12:05:00,84.97,84.98,84.9,84.94,8600.0,58.1805,58.1873,58.1326,58.16,8600.0
2015-05-14 12:10:00,84.95,85.0,84.93,84.98,6400.0,58.1668,58.201,58.1531,58.1873,6400.0
2015-05-14 12:15:00,84.96,85.01,84.96,85.0,11300.0,58.1736,58.2079,58.1736,58.201,11300.0
2015-05-14 12:20:00,85.0,85.04,84.96,84.99,23100.0,58.201,58.2284,58.1736,58.1942,23100.0
2015-05-14 12:25:00,84.98,84.98,84.92,84.93,5300.0,58.1873,58.1873,58.1463,58.1531,5300.0
2015-05-14 12:30:00,84.94,85.01,84.94,84.98,16000.0,58.16,58.2079,58.16,58.1873,16000.0
2015-05-14 12:35:00,84.99,85.0,84.97,84.97,4800.0,58.1942,58.201,58.1805,58.1805,4800.0
2015-05-14 12:40:00,84.97,84.99,84.95,84.98,7300.0,58.1805,58.1942,58.1668,58.1873,7300.0
2015-05-14 12:45:00,84.98,85.01,84.98,85.0,7600.0,58.1873,58.2079,58.1873,58.201,7600.0
2015-05-14 12:50:00,84.99,85.08,84.96,85.06,14800.0,58.1942,58.2558,58.1736,58.2421,14800.0
2015-05-14 12:55:00,85.06,85.16,85.05,85.14,9900.0,58.2421,58.3106,58.2353,58.2969,9900.0
2015-05-14 13:00:00,85.16,85.24,85.14,85.23,7700.0,58.3106,58.3654,58.2969,58.3585,7700.0
2015-05-14 13:05:00,85.21,85.24,85.17,85.23,11300.0,58.3448,58.3654,58.3174,58.3585,11300.0
2015-05-14 13:10:00,85.24,85.25,85.17,85.17,9200.0,58.3654,58.3722,58.3174,58.3174,9200.0
2015-05-14 13:15:00,85.16,85.17,85.14,85.17,12200.0,58.3106,58.3174,58.2969,58.3174,12200.0
2015-05-14 13:20:00,85.17,85.23,85.16,85.23,8200.0,58.3174,58.3585,58.3106,58.3585,8200.0
2015-05-14 13:25:00,85.23,85.33,85.23,85.33,32700.0,58.3585,58.427,58.3585,58.427,32700.0
2015-05-14 13:30:00,85.33,85.37,85.3,85.34,22600.0,58.427,58.4544,58.4065,58.4338,22600.0
2015-05-14 13:35:00,85.34,85.4,85.34,85.36,22500.0,58.4338,58.4749,58.4338,58.4475,22500.0
2015-05-14 13:40:00,85.35,85.37,85.34,85.36,19600.0,58.4407,58.4544,58.4338,58.4475,19600.0
2015-05-14 13:45:00,85.35,85.4,85.33,85.36,36100.0,58.4407,58.4749,58.427,58.4475,36100.0
2015-05-14 13:50:00,85.36,85.37,85.34,85.36,11100.0,58.4475,58.4544,58.4338,58.4475,11100.0
2015-05-14 13:55:00,85.36,85.4,85.36,85.39,11500.0,58.4475,58.4749,58.4475,58.4681,11500.0
2015-05-14 14:00:00,85.38,85.39,85.3,85.3,16800.0,58.4612,58.4681,58.4065,58.4065,16800.0
2015-05-14 14:05:00,85.3,85.31,85.23,85.31,24400.0,58.4065,58.4133,58.3585,58.4133,24400.0
2015-05-14 14:10:00,85.31,85.33,85.27,85.31,26100.0,58.4133,58.427,58.3859,58.4133,26100.0
2015-05-14 14:15:00,85.31,85.36,85.3,85.31,22600.0,58.4133,58.4475,58.4065,58.4133,22600.0
2015-05-14 14:20:00,85.32,85.37,85.3,85.3,27600.0,58.4201,58.4544,58.4065,58.4065,27600.0
2015-05-14 14:25:00,85.31,85.37,85.3,85.31,16600.0,58.4133,58.4544,58.4065,58.4133,16600.0
2015-05-14 14:30:00,85.32,85.36,85.31,85.35,12300.0,58.4201,58.4475,58.4133,58.4407,12300.0
2015-05-14 14:35:00,85.35,85.38,85.29,85.29,16100.0,58.4407,58.4612,58.3996,58.3996,16100.0
2015-05-14 14:40:00,85.29,85.32,85.26,85.29,14200.0,58.3996,58.4201,58.3791,58.3996,14200.0
2015-05-14 14:45:00,85.28,85.28,85.17,85.17,10900.0,58.3928,58.3928,58.3174,58.3174,10900.0
2015-05-14 14:50:00,85.18,85.24,85.17,85.22,11600.0,58.3243,58.3654,58.3174,58.3517,11600.0
2015-05-14 14:55:00,85.22,85.24,85.19,85.24,11100.0,58.3517,58.3654,58.3311,58.3654,11100.0
2015-05-14 15:00:00,85.25,85.25,85.18,85.19,18500.0,58.3722,58.3722,58.3243,58.3311,18500.0
2015-05-14 15:05:00,85.18,85.23,85.17,85.23,23200.0,58.3243,58.3585,58.3174,58.3585,23200.0
2015-05-14 15:10:00,85.23,85.25,85.2,85.2,23200.0,58.3585,58.3722,58.338,58.338,23200.0
2015-05-14 15:15:00,85.22,85.24,85.2,85.2,20800.0,58.3517,58.3654,58.338,58.338,20800.0
2015-05-14 15:20:00,85.19,85.2,85.16,85.18,26200.0,58.3311,58.338,58.3106,58.3243,26200.0
2015-05-14 15:25:00,85.17,85.18,85.11,85.12,24800.0,58.3174,58.3243,58.2764,58.2832,24800.0
2015-05-14 15:30:00,85.12,85.12,85.05,85.05,31700.0,58.2832,58.2832,58.2353,58.2353,31700.0
2015-05-14 15:35:00,85.04,85.09,85.03,85.05,41800.0,58.2284,58.2627,58.2216,58.2353,41800.0
2015-05-14 15:40:00,85.05,85.07,85.03,85.05,54400.0,58.2353,58.249,58.2216,58.2353,54400.0
2015-05-14 15:45:00,85.05,85.16,85.04,85.11,53800.0,58.2353,58.3106,58.2284,58.2764,53800.0
2015-05-14 15:50:00,85.11,85.33,85.11,85.32,137200.0,58.2764,58.427,58.2764,58.4201,137200.0
2015-05-14 15:55:00,85.32,85.41,85.3,85.35,254200.0,58.4201,58.4818,58.4065,58.4407,254200.0
2015-05-15 09:30:00,85.77,85.89,85.5,85.54,320800.0,58.7283,58.8104,58.5434,58.5708,320800.0
2015-05-15 09:35:00,85.55,85.78,85.5,85.63,14900.0,58.5776,58.7351,58.5434,58.6324,14900.0
2015-05-15 09:40:00,85.67,86.0,85.6,85.9,38100.0,58.6598,58.8858,58.6119,58.8173,38100.0
2015-05-15 09:45:00,85.9,86.18,85.87,86.11,37500.0,58.8173,59.009,58.7967,58.9611,37500.0
2015-05-15 09:50:00,86.08,86.19,85.93,86.08,39100.0,58.9405,59.0159,58.8378,58.9405,39100.0
2015-05-15 09:55:00,86.07,86.28,86.07,86.22,33100.0,58.9337,59.0775,58.9337,59.0364,33100.0
2015-05-15 10:00:00,86.19,86.23,85.8,85.81,41500.0,59.0159,59.0432,58.7488,58.7557,41500.0
2015-05-15 10:05:00,85.81,86.02,85.76,85.95,35500.0,58.7557,58.8995,58.7214,58.8515,35500.0
2015-05-15 10:10:00,85.96,86.09,85.93,86.04,33500.0,58.8584,58.9474,58.8378,58.9131,33500.0
2015-05-15 10:15:00,86.05,86.3,86.02,86.05,35400.0,58.92,59.0912,58.8995,58.92,35400.0
2015-05-15 10:20:00,86.03,86.2,85.99,86.17,46000.0,58.9063,59.0227,58.8789,59.0022,46000.0
2015-05-15 10:25:00,86.18,86.24,86.11,86.18,48500.0,59.009,59.0501,58.9611,59.009,48500.0
2015-05-15 10:30:00,86.19,86.2,85.98,86.0,36900.0,59.0159,59.0227,58.8721,58.8858,36900.0
2015-05-15 10:35:00,85.98,86.04,85.87,86.02,66300.0,58.8721,58.9131,58.7967,58.8995,66300.0
2015-05-15 10:40:00,86.0,86.02,85.88,85.99,69000.0,58.8858,58.8995,58.8036,58.8789,69000.0
2015-05-15 10:45:00,85.98,86.25,85.98,86.21,25800.0,58.8721,59.0569,58.8721,59.0295,25800.0
2015-05-15 10:50:00,86.22,86.47,86.21,86.47,39100.0,59.0364,59.2076,59.0295,59.2076,39100.0
2015-05-15 10:55:00,86.49,86.5,86.34,86.42,37600.0,59.2213,59.2281,59.1186,59.1733,37600.0
2015-05-15 11:00:00,86.39,86.43,86.17,86.26,31200.0,59.1528,59.1802,59.0022,59.0638,31200.0
2015-05-15 11:05:00,86.27,86.33,86.24,86.33,10600.0,59.0706,59.1117,59.0501,59.1117,10600.0
2015-05-15 11:10:00,86.33,86.34,86.16,86.25,17100.0,59.1117,59.1186,58.9953,59.0569,17100.0
2015-05-15 11:15:00,86.24,86.31,86.14,86.19,21500.0,59.0501,59.098,58.9816,59.0159,21500.0
2015-05-15 11:20:00,86.19,86.29,86.18,86.29,11900.0,59.0159,59.0843,59.009,59.0843,11900.0
2015-05-15 11:25:00,86.27,86.34,86.21,86.24,14600.0,59.0706,59.1186,59.0295,59.0501,14600.0
2015-05-15 11:30:00,86.23,86.3,86.19,86.21,12600.0,59.0432,59.0912,59.0159,59.0295,12600.0
2015-05-15 11:35:00,86.21,86.4,86.21,86.35,27600.0,59.0295,59.1596,59.0295,59.1254,27600.0
2015-05-15 11:40:00,86.31,86.44,86.31,86.44,14200.0,59.098,59.187,59.098,59.187,14200.0
2015-05-15 11:45:00,86.41,86.41,86.28,86.3,13200.0,59.1665,59.1665,59.0775,59.0912,13200.0
2015-05-15 11:50:00,86.3,86.31,86.28,86.28,14600.0,59.0912,59.098,59.0775,59.0775,14600.0
2015-05-15 11:55:00,86.25,86.29,86.17,86.23,11000.0,59.0569,59.0843,59.0022,59.0432,11000.0
2015-05-15 12:00:00,86.24,86.25,86.1,86.13,10700.0,59.0501,59.0569,58.9542,58.9748,10700.0
2015-05-15 12:05:00,86.13,86.25,86.11,86.17,31000.0,58.9748,59.0569,58.9611,59.0022,31000.0
2015-05-15 12:10:00,86.15,86.17,86.12,86.13,21100.0,58.9885,59.0022,58.9679,58.9748,21100.0
2015-05-15 12:15:00,86.12,86.14,86.1,86.1,18700.0,58.9679,58.9816,58.9542,58.9542,18700.0
2015-05-15 12:20:00,86.1,86.2,86.1,86.17,14100.0,58.9542,59.0227,58.9542,59.0022,14100.0
2015-05-15 12:25:00,86.17,86.17,86.12,86.12,11800.0,59.0022,59.0022,58.9679,58.9679,11800.0
2015-05-15 12:30:00,86.11,86.16,86.0,86.15,31300.0,58.9611,58.9953,58.8858,58.9885,31300.0
2015-05-15 12:35:00,86.16,86.22,86.13,86.21,12600.0,58.9953,59.0364,58.9748,59.0295,12600.0
2015-05-15 12:40:00,86.23,86.26,86.2,86.26,14900.0,59.0432,59.0638,59.0227,59.0638,14900.0
2015-05-15 12:45:00,86.25,86.3,86.24,86.28,12800.0,59.0569,59.0912,59.0501,59.0775,12800.0
2015-05-15 12:50:00,86.28,86.31,86.21,86.31,12400.0,59.0775,59.098,59.0295,59.098,12400.0
2015-05-15 12:55:00,86.31,86.36,86.29,86.36,17200.0,59.098,59.1323,59.0843,59.1323,17200.0
2015-05-15 13:00:00,86.36,86.41,86.34,86.35,22700.0,59.1323,59.1665,59.1186,59.1254,22700.0
2015-05-15 13:05:00,86.36,86.42,86.34,86.39,30600.0,59.1323,59.1733,59.1186,59.1528,30600.0
2015-05-15 13:10:00,86.4,86.43,86.35,86.38,26200.0,59.1596,59.1802,59.1254,59.1459,26200.0
2015-05-15 13:15:00,86.39,86.47,86.33,86.44,42400.0,59.1528,59.2076,59.1117,59.187,42400.0
2015-05-15 13:20:00,86.45,86.53,86.44,86.47,41700.0,59.1939,59.2487,59.187,59.2076,41700.0
2015-05-15 13:25:00,86.46,86.48,86.45,86.46,28300.0,59.2007,59.2144,59.1939,59.2007,28300.0
2015-05-15 13:30:00,86.45,86.46,86.3,86.34,38900.0,59.1939,59.2007,59.0912,59.1186,38900.0
2015-05-15 13:35:00,86.32,86.34,86.21,86.22,32100.0,59.1049,59.1186,59.0295,59.0364,32100.0
2015-05-15 13:40:00,86.21,86.33,86.19,86.33,29000.0,59.0295,59.1117,59.0159,59.1117,29000.0
2015-05-15 13:45:00,86.33,86.36,86.24,86.25,17200.0,59.1117,59.1323,59.0501,59.0569,17200.0
2015-05-15 13:50:00,86.25,86.37,86.24,86.26,23700.0,59.0569,59.1391,59.0501,59.0638,23700.0
2015-05-15 13:55:00,86.28,86.34,86.21,86.26,18500.0,59.0775,59.1186,59.0295,59.0638,18500.0
2015-05-15 14:00:00,86.27,86.29,86.2,86.21,19300.0,59.0706,59.0843,59.0227,59.0295,19300.0
2015-05-15 14:05:00,86.2,86.21,86.07,86.1,18800.0,59.0227,59.0295,58.9337,58.9542,18800.0
2015-05-15 14:10:00,86.11,86.19,86.1,86.16,21600.0,58.9611,59.0159,58.9542,58.9953,21600.0
2015-05-15 14:15:00,86.17,86.24,86.17,86.23,38400.0,59.0022,59.0501,59.0022,59.0432,38400.0
2015-05-15 14:20:00,86.23,86.23,86.19,86.21,16900.0,59.0432,59.0432,59.0159,59.0295,16900.0
2015-05-15 14:25:00,86.22,86.36,86.2,86.28,30500.0,59.0364,59.1323,59.0227,59.0775,30500.0
2015-05-15 14:30:00,86.26,86.32,86.26,86.32,11000.0,59.0638,59.1049,59.0638,59.1049,11000.0
2015-05-15 14:35:00,86.32,86.45,86.32,86.43,24000.0,59.1049,59.1939,59.1049,59.1802,24000.0
2015-05-15 14:40:00,86.44,86.48,86.43,86.48,19800.0,59.187,59.2144,59.1802,59.2144,19800.0
2015-05-15 14:45:00,86.48,86.51,86.47,86.49,18000.0,59.2144,59.235,59.2076,59.2213,18000.0
2015-05-15 14:50:00,86.49,86.5,86.44,86.48,20100.0,59.2213,59.2281,59.187,59.2144,20100.0
2015-05-15 14:55:00,86.5,86.5,86.4,86.43,24100.0,59.2281,59.2281,59.1596,59.1802,24100.0
2015-05-15 15:00:00,86.43,86.5,86.41,86.44,31600.0,59.1802,59.2281,59.1665,59.187,31600.0
2015-05-15 15:05:00,86.43,86.43,86.4,86.41,30400.0,59.1802,59.1802,59.1596,59.1665,30400.0
2015-05-15 15:10:00,86.41,86.45,86.38,86.41,44800.0,59.1665,59.1939,59.1459,59.1665,44800.0
2015-05-15 15:15:00,86.4,86.43,86.35,86.35,22000.0,59.1596,59.1802,59.1254,59.1254,22000.0
2015-05-15 15:20:00,86.36,86.4,86.28,86.28,26800.0,59.1323,59.1596,59.0775,59.0775,26800.0
2015-05-15 15:25:00,86.29,86.3,86.2,86.3,24800.0,59.0843,59.0912,59.0227,59.0912,24800.0
2015-05-15 15:30:00,86.31,86.38,86.27,86.34,36800.0,59.098,59.1459,59.0706,59.1186,36800.0
2015-05-15 15:35:00,86.35,86.37,86.27,86.29,54500.0,59.1254,59.1391,59.0706,59.0843,54500.0
2015-05-15 15:40:00,86.28,86.29,86.22,86.29,71700.0,59.0775,59.0843,59.0364,59.0843,71700.0
2015-05-15 15:45:00,86.29,86.42,86.29,86.42,38300.0,59.0843,59.1733,59.0843,59.1733,38300.0
2015-05-15 15:50:00,86.46,86.51,86.39,86.5,117400.0,59.2007,59.235,59.1528,59.2281,117400.0
2015-05-15 15:55:00,86.51,86.57,86.26,86.46,285800.0,59.235,59.276,59.0638,59.2007,285800.0
2015-05-18 09:30:00,86.1,86.24,85.66,85.95,83700.0,58.9542,59.0501,58.653,58.8515,83700.0
2015-05-18 09:35:00,85.92,85.96,85.77,85.83,19500.0,58.831,58.8584,58.7283,58.7694,19500.0
2015-05-18 09:40:00,85.83,85.95,85.8,85.85,19800.0,58.7694,58.8515,58.7488,58.783,19800.0
2015-05-18 09:45:00,85.85,85.95,85.8,85.88,41300.0,58.783,58.8515,58.7488,58.8036,41300.0
2015-05-18 09:50:00,85.87,86.1,85.78,86.0,64600.0,58.7967,58.9542,58.7351,58.8858,64600.0
2015-05-18 09:55:00,85.98,86.11,85.93,86.11,16200.0,58.8721,58.9611,58.8378,58.9611,16200.0
2015-05-18 10:00:00,86.05,86.05,85.83,85.9,27500.0,58.92,58.92,58.7694,58.8173,27500.0
2015-05-18 10:05:00,85.89,86.02,85.87,85.99,32700.0,58.8104,58.8995,58.7967,58.8789,32700.0
2015-05-18 10:10:00,86.01,86.09,85.92,86.0,26500.0,58.8926,58.9474,58.831,58.8858,26500.0
2015-05-18 10:15:00,86.02,86.19,86.0,86.03,21400.0,58.8995,59.0159,58.8858,58.9063,21400.0
2015-05-18 10:20:00,86.03,86.26,85.99,86.24,38100.0,58.9063,59.0638,58.8789,59.0501,38100.0
2015-05-18 10:25:00,86.25,86.38,86.25,86.35,21000.0,59.0569,59.1459,59.0569,59.1254,21000.0
2015-05-18 10:30:00,86.34,86.46,86.3,86.32,23000.0,59.1186,59.2007,59.0912,59.1049,23000.0
2015-05-18 10:35:00,86.33,86.41,86.28,86.28,20400.0,59.1117,59.1665,59.0775,59.0775,20400.0
2015-05-18 10:40:00,86.27,86.29,86.11,86.15,21200.0,59.0706,59.0843,58.9611,58.9885,21200.0
2015-05-18 10:45:00,86.14,86.16,86.09,86.12,30200.0,58.9816,58.9953,58.9474,58.9679,30200.0
2015-05-18 10:50:00,86.12,86.13,86.0,86.0,16400.0,58.9679,58.9748,58.8858,58.8858,16400.0
2015-05-18 10:55:00,86.02,86.1,85.9,86.06,38900.0,58.8995,58.9542,58.8173,58.9268,38900.0
2015-05-18 11:00:00,86.05,86.2,86.03,86.18,38600.0,58.92,59.0227,58.9063,59.009,38600.0
2015-05-18 11:05:00,86.15,86.18,86.09,86.16,10600.0,58.9885,59.009,58.9474,58.9953,10600.0
2015-05-18 11:10:00,86.15,86.2,86.08,86.15,20100.0,58.9885,59.0227,58.9405,58.9885,20100.0
2015-05-18 11:15:00,86.17,86.27,86.16,86.25,14900.0,59.0022,59.0706,58.9953,59.0569,14900.0
2015-05-18 11:20:00,86.26,86.26,86.11,86.2,22900.0,59.0638,59.0638,58.9611,59.0227,22900.0
2015-05-18 11:25:00,86.19,86.24,86.17,86.22,9100.0,59.0159,59.0501,59.0022,59.0364,9100.0
2015-05-18 11:30:00,86.23,86.33,86.22,86.31,6700.0,59.0432,59.1117,59.0364,59.098,6700.0
2015-05-18 11:35:00,86.33,86.42,86.32,86.38,13500.0,59.1117,59.1733,59.1049,59.1459,13500.0
2015-05-18 11:40:00,86.38,86.43,86.35,86.4,11100.0,59.1459,59.1802,59.1254,59.1596,11100.0
2015-05-18 11:45:00,86.41,86.45,86.38,86.39,14200.0,59.1665,59.1939,59.1459,59.1528,14200.0
2015-05-18 11:50:00,86.35,86.42,86.32,86.38,15300.0,59.1254,59.1733,59.1049,59.1459,15300.0
2015-05-18 11:55:00,86.36,86.41,86.31,86.41,15700.0,59.1323,59.1665,59.098,59.1665,15700.0
2015-05-18 12:00:00,86.44,86.44,86.38,86.41,9300.0,59.187,59.187,59.1459,59.1665,9300.0
2015-05-18 12:05:00,86.39,86.48,86.31,86.48,19100.0,59.1528,59.2144,59.098,59.2144,19100.0
2015-05-18 12:10:00,86.43,86.59,86.41,86.5,33300.0,59.1802,59.2897,59.1665,59.2281,33300.0
2015-05-18 12:15:00,86.48,86.53,86.42,86.48,19200.0,59.2144,59.2487,59.1733,59.2144,19200.0
2015-05-18 12:20:00,86.49,86.51,86.43,86.45,20600.0,59.2213,59.235,59.1802,59.1939,20600.0
2015-05-18 12:25:00,86.43,86.44,86.35,86.39,15800.0,59.1802,59.187,59.1254,59.1528,15800.0
2015-05-18 12:30:00,86.38,86.43,86.36,86.36,5700.0,59.1459,59.1802,59.1323,59.1323,5700.0
2015-05-18 12:35:00,86.37,86.42,86.37,86.39,7600.0,59.1391,59.1733,59.1391,59.1528,7600.0
2015-05-18 12:40:00,86.37,86.4,86.36,86.36,10900.0,59.1391,59.1596,59.1323,59.1323,10900.0
2015-05-18 12:45:00,86.36,86.38,86.33,86.38,8400.0,59.1323,59.1459,59.1117,59.1459,8400.0
2015-05-18 12:50:00,86.38,86.5,86.37,86.47,16400.0,59.1459,59.2281,59.1391,59.2076,16400.0
2015-05-18 12:55:00,86.45,86.45,86.39,86.43,8000.0,59.1939,59.1939,59.1528,59.1802,8000.0
2015-05-18 13:00:00,86.41,86.47,86.41,86.47,7300.0,59.1665,59.2076,59.1665,59.2076,7300.0
2015-05-18 13:05:00,86.47,86.53,86.45,86.5,25300.0,59.2076,59.2487,59.1939,59.2281,25300.0
2015-05-18 13:10:00,86.5,86.55,86.48,86.55,15700.0,59.2281,59.2624,59.2144,59.2624,15700.0
2015-05-18 13:15:00,86.56,86.57,86.5,86.54,12700.0,59.2692,59.276,59.2281,59.2555,12700.0
2015-05-18 13:20:00,86.54,86.64,86.51,86.55,50000.0,59.2555,59.324,59.235,59.2624,50000.0
2015-05-18 13:25:00,86.54,86.55,86.48,86.48,18200.0,59.2555,59.2624,59.2144,59.2144,18200.0
2015-05-18 13:30:00,86.48,86.56,86.47,86.52,14300.0,59.2144,59.2692,59.2076,59.2418,14300.0
2015-05-18 13:35:00,86.53,86.53,86.42,86.43,14700.0,59.2487,59.2487,59.1733,59.1802,14700.0
2015-05-18 13:40:00,86.43,86.43,86.35,86.35,10700.0,59.1802,59.1802,59.1254,59.1254,10700.0
2015-05-18 13:45:00,86.37,86.38,86.33,86.35,14000.0,59.1391,59.1459,59.1117,59.1254,14000.0
2015-05-18 13:50:00,86.36,86.46,86.36,86.45,13200.0,59.1323,59.2007,59.1323,59.1939,13200.0
2015-05-18 13:55:00,86.47,86.58,86.45,86.58,12300.0,59.2076,59.2829,59.1939,59.2829,12300.0
2015-05-18 14:00:00,86.58,86.65,86.55,86.65,19300.0,59.2829,59.3308,59.2624,59.3308,19300.0
2015-05-18 14:05:00,86.67,86.67,86.5,86.51,9500.0,59.3445,59.3445,59.2281,59.235,9500.0
2015-05-18 14:10:00,86.51,86.59,86.48,86.48,22100.0,59.235,59.2897,59.2144,59.2144,22100.0
2015-05-18 14:15:00,86.49,86.49,86.4,86.4,16400.0,59.2213,59.2213,59.1596,59.1596,16400.0
2015-05-18 14:20:00,86.4,86.45,86.38,86.43,9700.0,59.1596,59.1939,59.1459,59.1802,9700.0
2015-05-18 14:25:00,86.42,86.43,86.39,86.39,9100.0,59.1733,59.1802,59.1528,59.1528,9100.0
2015-05-18 14:30:00,86.39,86.46,86.39,86.43,13700.0,59.1528,59.2007,59.1528,59.1802,13700.0
2015-05-18 14:35:00,86.42,86.49,86.42,86.49,8300.0,59.1733,59.2213,59.1733,59.2213,8300.0
2015-05-18 14:40:00,86.5,86.55,86.49,86.55,15400.0,59.2281,59.2624,59.2213,59.2624,15400.0
2015-05-18 14:45:00,86.55,86.6,86.54,86.6,18800.0,59.2624,59.2966,59.2555,59.2966,18800.0
2015-05-18 14:50:00,86.6,86.62,86.6,86.61,11800.0,59.2966,59.3103,59.2966,59.3034,11800.0
2015-05-18 14:55:00,86.61,86.62,86.53,86.53,26400.0,59.3034,59.3103,59.2487,59.2487,26400.0
2015-05-18 15:00:00,86.52,86.52,86.46,86.51,23400.0,59.2418,59.2418,59.2007,59.235,23400.0
2015-05-18 15:05:00,86.51,86.51,86.47,86.5,22700.0,59.235,59.235,59.2076,59.2281,22700.0
2015-05-18 15:10:00,86.51,86.59,86.5,86.52,24200.0,59.235,59.2897,59.2281,59.2418,24200.0
2015-05-18 15:15:00,86.52,86.61,86.52,86.58,13300.0,59.2418,59.3034,59.2418,59.2829,13300.0
2015-05-18 15:20:00,86.59,86.63,86.57,86.59,28800.0,59.2897,59.3171,59.276,59.2897,28800.0
2015-05-18 15:25:00,86.58,86.63,86.56,86.58,25800.0,59.2829,59.3171,59.2692,59.2829,25800.0
2015-05-18 15:30:00,86.57,86.58,86.51,86.55,24800.0,59.276,59.2829,59.235,59.2624,24800.0
2015-05-18 15:35:00,86.56,86.56,86.5,86.55,28000.0,59.2692,59.2692,59.2281,59.2624,28000.0
2015-05-18 15:40:00,86.54,86.58,86.48,86.49,25500.0,59.2555,59.2829,59.2144,59.2213,25500.0
2015-05-18 15:45:00,86.49,86.49,86.41,86.44,38200.0,59.2213,59.2213,59.1665,59.187,38200.0
2015-05-18 15:50:00,86.44,86.51,86.42,86.42,41900.0,59.187,59.235,59.1733,59.1733,41900.0
2015-05-18 15:55:00,86.42,86.42,86.34,86.35,85600.0,59.1733,59.1733,59.1186,59.1254,85600.0
2015-05-19 09:30:00,86.07,86.37,85.9,86.04,63100.0,59.1654,59.3716,59.0485,59.1448,63100.0
2015-05-19 09:35:00,86.04,86.22,85.8,86.02,28400.0,59.1448,59.2685,58.9798,59.131,28400.0
2015-05-19 09:40:00,85.99,86.36,85.85,86.3,39300.0,59.1104,59.3647,59.0142,59.3235,39300.0
2015-05-19 09:45:00,86.29,86.37,86.24,86.3,37700.0,59.3166,59.3716,59.2823,59.3235,37700.0
2015-05-19 09:50:00,86.31,86.38,86.26,86.33,46800.0,59.3304,59.3785,59.296,59.3441,46800.0
2015-05-19 09:55:00,86.34,86.34,86.27,86.3,17300.0,59.351,59.351,59.3029,59.3235,17300.0
2015-05-19 10:00:00,86.32,86.33,85.97,85.99,15900.0,59.3373,59.3441,59.0967,59.1104,15900.0
2015-05-19 10:05:00,85.99,86.03,85.92,85.94,18300.0,59.1104,59.1379,59.0623,59.076,18300.0
2015-05-19 10:10:00,85.94,85.96,85.78,85.78,24500.0,59.076,59.0898,58.966,58.966,24500.0
2015-05-19 10:15:00,85.79,85.98,85.78,85.86,68500.0,58.9729,59.1035,58.966,59.021,68500.0
2015-05-19 10:20:00,85.86,85.92,85.68,85.83,108800.0,59.021,59.0623,58.8973,59.0004,108800.0
2015-05-19 10:25:00,85.82,86.23,85.82,86.23,85100.0,58.9935,59.2754,58.9935,59.2754,85100.0
2015-05-19 10:30:00,86.24,86.24,86.05,86.11,55700.0,59.2823,59.2823,59.1516,59.1929,55700.0
2015-05-19 10:35:00,86.12,86.12,86.04,86.09,30500.0,59.1998,59.1998,59.1448,59.1791,30500.0
2015-05-19 10:40:00,86.09,86.1,86.02,86.04,41800.0,59.1791,59.186,59.131,59.1448,41800.0
2015-05-19 10:45:00,86.03,86.2,86.01,86.2,50300.0,59.1379,59.2548,59.1242,59.2548,50300.0
2015-05-19 10:50:00,86.2,86.22,86.14,86.14,20800.0,59.2548,59.2685,59.2135,59.2135,20800.0
2015-05-19 10:55:00,86.15,86.17,86.11,86.13,16500.0,59.2204,59.2341,59.1929,59.2066,16500.0
2015-05-19 11:00:00,86.13,86.15,86.05,86.1,21300.0,59.2066,59.2204,59.1516,59.186,21300.0
2015-05-19 11:05:00,86.1,86.1,85.92,85.95,53800.0,59.186,59.186,59.0623,59.0829,53800.0
2015-05-19 11:10:00,85.95,86.0,85.93,85.99,13900.0,59.0829,59.1173,59.0692,59.1104,13900.0
2015-05-19 11:15:00,85.97,86.04,85.87,85.89,30000.0,59.0967,59.1448,59.0279,59.0417,30000.0
2015-05-19 11:20:00,85.91,85.96,85.88,85.96,20400.0,59.0554,59.0898,59.0348,59.0898,20400.0
2015-05-19 11:25:00,85.98,86.02,85.87,86.01,24900.0,59.1035,59.131,59.0279,59.1242,24900.0
2015-05-19 11:30:00,86.05,86.11,85.96,86.09,13200.0,59.1516,59.1929,59.0898,59.1791,13200.0
2015-05-19 11:35:00,86.03,86.09,85.97,86.02,10700.0,59.1379,59.1791,59.0967,59.131,10700.0
2015-05-19 11:40:00,86.03,86.03,85.9,85.98,24000.0,59.1379,59.1379,59.0485,59.1035,24000.0
2015-05-19 11:45:00,85.98,86.05,85.96,86.05,12500.0,59.1035,59.1516,59.0898,59.1516,12500.0
2015-05-19 11:50:00,86.05,86.06,85.94,85.96,11900.0,59.1516,59.1585,59.076,59.0898,11900.0
2015-05-19 11:55:00,85.97,86.01,85.9,86.0,13000.0,59.0967,59.1242,59.0485,59.1173,13000.0
2015-05-19 12:00:00,85.99,86.07,85.98,86.06,18400.0,59.1104,59.1654,59.1035,59.1585,18400.0
2015-05-19 12:05:00,86.06,86.15,86.05,86.14,12300.0,59.1585,59.2204,59.1516,59.2135,12300.0
2015-05-19 12:10:00,86.14,86.17,86.1,86.17,7500.0,59.2135,59.2341,59.186,59.2341,7500.0
2015-05-19 12:15:00,86.16,86.16,85.97,85.97,9500.0,59.2273,59.2273,59.0967,59.0967,9500.0
2015-05-19 12:20:00,85.99,86.01,85.9,85.92,8600.0,59.1104,59.1242,59.0485,59.0623,8600.0
2015-05-19 12:25:00,85.94,85.94,85.87,85.87,14300.0,59.076,59.076,59.0279,59.0279,14300.0
2015-05-19 12:30:00,85.88,85.88,85.8,85.85,8500.0,59.0348,59.0348,58.9798,59.0142,8500.0
2015-05-19 12:35:00,85.85,85.85,85.81,85.83,5400.0,59.0142,59.0142,58.9867,59.0004,5400.0
2015-05-19 12:40:00,85.84,85.9,85.83,85.87,10400.0,59.0073,59.0485,59.0004,59.0279,10400.0
2015-05-19 12:45:00,85.87,85.96,85.85,85.94,9500.0,59.0279,59.0898,59.0142,59.076,9500.0
2015-05-19 12:50:00,85.93,85.93,85.86,85.9,7200.0,59.0692,59.0692,59.021,59.0485,7200.0
2015-05-19 12:55:00,85.88,85.9,85.86,85.87,7700.0,59.0348,59.0485,59.021,59.0279,7700.0
2015-05-19 13:00:00,85.87,85.88,85.8,85.81,9800.0,59.0279,59.0348,58.9798,58.9867,9800.0
2015-05-19 13:05:00,85.81,85.85,85.8,85.85,10700.0,58.9867,59.0142,58.9798,59.0142,10700.0
2015-05-19 13:10:00,85.84,85.94,85.83,85.87,14900.0,59.0073,59.076,59.0004,59.0279,14900.0
2015-05-19 13:15:00,85.88,85.92,85.85,85.86,6800.0,59.0348,59.0623,59.0142,59.021,6800.0
2015-05-19 13:20:00,85.86,85.9,85.81,85.87,18800.0,59.021,59.0485,58.9867,59.0279,18800.0
2015-05-19 13:25:00,85.88,86.1,85.87,86.0,36100.0,59.0348,59.186,59.0279,59.1173,36100.0
2015-05-19 13:30:00,86.0,86.05,85.96,86.0,10600.0,59.1173,59.1516,59.0898,59.1173,10600.0
2015-05-19 13:35:00,86.03,86.05,86.01,86.04,5800.0,59.1379,59.1516,59.1242,59.1448,5800.0
2015-05-19 13:40:00,86.05,86.1,86.0,86.08,8600.0,59.1516,59.186,59.1173,59.1723,8600.0
2015-05-19 13:45:00,86.06,86.09,86.04,86.05,8700.0,59.1585,59.1791,59.1448,59.1516,8700.0
2015-05-19 13:50:00,86.06,86.08,86.01,86.03,6500.0,59.1585,59.1723,59.1242,59.1379,6500.0
2015-05-19 13:55:00,86.03,86.05,86.01,86.03,10300.0,59.1379,59.1516,59.1242,59.1379,10300.0
2015-05-19 14:00:00,86.02,86.04,85.96,86.02,21100.0,59.131,59.1448,59.0898,59.131,21100.0
2015-05-19 14:05:00,86.0,86.02,85.96,85.97,7200.0,59.1173,59.131,59.0898,59.0967,7200.0
2015-05-19 14:10:00,85.98,85.98,85.93,85.95,16500.0,59.1035,59.1035,59.0692,59.0829,16500.0
2015-05-19 14:15:00,85.96,86.09,85.92,86.04,21100.0,59.0898,59.1791,59.0623,59.1448,21100.0
2015-05-19 14:20:00,86.04,86.12,86.04,86.09,8900.0,59.1448,59.1998,59.1448,59.1791,8900.0
2015-05-19 14:25:00,86.09,86.13,86.09,86.1,8100.0,59.1791,59.2066,59.1791,59.186,8100.0
2015-05-19 14:30:00,86.11,86.11,85.97,85.99,10200.0,59.1929,59.1929,59.0967,59.1104,10200.0
2015-05-19 14:35:00,86.0,86.0,85.81,85.85,14300.0,59.1173,59.1173,58.9867,59.0142,14300.0
2015-05-19 14:40:00,85.84,85.91,85.84,85.86,11000.0,59.0073,59.0554,59.0073,59.021,11000.0
2015-05-19 14:45:00,85.85,85.95,85.83,85.92,12200.0,59.0142,59.0829,59.0004,59.0623,12200.0
2015-05-19 14:50:00,85.92,85.94,85.88,85.88,8500.0,59.0623,59.076,59.0348,59.0348,8500.0
2015-05-19 14:55:00,85.89,85.93,85.87,85.9,11800.0,59.0417,59.0692,59.0279,59.0485,11800.0
2015-05-19 15:00:00,85.9,85.9,85.77,85.79,23500.0,59.0485,59.0485,58.9592,58.9729,23500.0
2015-05-19 15:05:00,85.78,85.8,85.7,85.7,23400.0,58.966,58.9798,58.9111,58.9111,23400.0
2015-05-19 15:10:00,85.71,85.72,85.54,85.55,23600.0,58.9179,58.9248,58.8011,58.8079,23600.0
2015-05-19 15:15:00,85.55,85.7,85.55,85.68,24000.0,58.8079,58.9111,58.8079,58.8973,24000.0
2015-05-19 15:20:00,85.67,85.72,85.62,85.67,15900.0,58.8904,58.9248,58.8561,58.8904,15900.0
2015-05-19 15:25:00,85.68,85.68,85.6,85.68,17800.0,58.8973,58.8973,58.8423,58.8973,17800.0
2015-05-19 15:30:00,85.68,85.69,85.53,85.61,28000.0,58.8973,58.9042,58.7942,58.8492,28000.0
2015-05-19 15:35:00,85.58,85.67,85.57,85.62,16500.0,58.8286,58.8904,58.8217,58.8561,16500.0
2015-05-19 15:40:00,85.61,85.69,85.59,85.61,32100.0,58.8492,58.9042,58.8354,58.8492,32100.0
2015-05-19 15:45:00,85.61,85.66,85.58,85.66,32000.0,58.8492,58.8836,58.8286,58.8836,32000.0
2015-05-19 15:50:00,85.65,85.74,85.63,85.73,45400.0,58.8767,58.9386,58.8629,58.9317,45400.0
2015-05-19 15:55:00,85.74,85.92,85.73,85.84,136500.0,58.9386,59.0623,58.9317,59.0073,136500.0
2015-05-20 09:30:00,85.95,85.95,85.35,85.37,56400.0,59.0829,59.0829,58.6705,58.6842,56400.0
2015-05-20 09:35:00,85.36,85.38,85.18,85.33,14300.0,58.6773,58.6911,58.5536,58.6567,14300.0
2015-05-20 09:40:00,85.34,85.39,85.2,85.33,16000.0,58.6636,58.698,58.5674,58.6567,16000.0
2015-05-20 09:45:00,85.34,85.36,85.21,85.27,14800.0,58.6636,58.6773,58.5742,58.6155,14800.0
2015-05-20 09:50:00,85.26,85.41,85.09,85.18,23500.0,58.6086,58.7117,58.4917,58.5536,23500.0
2015-05-20 09:55:00,85.15,85.23,84.98,84.99,21800.0,58.533,58.588,58.4161,58.423,21800.0
2015-05-20 10:00:00,85.01,85.02,84.83,84.94,41500.0,58.4367,58.4436,58.313,58.3886,41500.0
2015-05-20 10:05:00,84.91,85.11,84.88,85.11,41700.0,58.368,58.5055,58.3474,58.5055,41700.0
2015-05-20 10:10:00,85.08,85.12,84.96,84.96,29100.0,58.4849,58.5124,58.4024,58.4024,29100.0
2015-05-20 10:15:00,84.93,84.99,84.88,84.89,14100.0,58.3818,58.423,58.3474,58.3543,14100.0
2015-05-20 10:20:00,84.89,84.97,84.81,84.86,18200.0,58.3543,58.4092,58.2993,58.3336,18200.0
2015-05-20 10:25:00,84.85,84.9,84.76,84.78,18700.0,58.3268,58.3611,58.2649,58.2786,18700.0
2015-05-20 10:30:00,84.78,85.01,84.76,85.01,25400.0,58.2786,58.4367,58.2649,58.4367,25400.0
2015-05-20 10:35:00,85.0,85.1,84.96,85.09,17000.0,58.4299,58.4986,58.4024,58.4917,17000.0
2015-05-20 10:40:00,85.1,85.16,85.08,85.14,17400.0,58.4986,58.5399,58.4849,58.5261,17400.0
2015-05-20 10:45:00,85.12,85.18,85.08,85.14,17900.0,58.5124,58.5536,58.4849,58.5261,17900.0
2015-05-20 10:50:00,85.13,85.28,85.13,85.23,15100.0,58.5192,58.6223,58.5192,58.588,15100.0
2015-05-20 10:55:00,85.22,85.29,85.22,85.25,24100.0,58.5811,58.6292,58.5811,58.6017,24100.0
2015-05-20 11:00:00,85.25,85.27,85.18,85.18,19600.0,58.6017,58.6155,58.5536,58.5536,19600.0
2015-05-20 11:05:00,85.18,85.22,85.13,85.19,17400.0,58.5536,58.5811,58.5192,58.5605,17400.0
2015-05-20 11:10:00,85.17,85.3,85.17,85.28,9800.0,58.5467,58.6361,58.5467,58.6223,9800.0
2015-05-20 11:15:00,85.29,85.33,85.21,85.3,42400.0,58.6292,58.6567,58.5742,58.6361,42400.0
2015-05-20 11:20:00,85.28,85.35,85.26,85.31,12100.0,58.6223,58.6705,58.6086,58.643,12100.0
2015-05-20 11:25:00,85.31,85.32,85.19,85.19,12400.0,58.643,58.6498,58.5605,58.5605,12400.0
2015-05-20 11:30:00,85.23,85.28,85.21,85.24,5300.0,58.588,58.6223,58.5742,58.5948,5300.0
2015-05-20 11:35:00,85.26,85.28,85.17,85.2,12800.0,58.6086,58.6223,58.5467,58.5674,12800.0
2015-05-20 11:40:00,85.21,85.27,85.19,85.22,8400.0,58.5742,58.6155,58.5605,58.5811,8400.0
2015-05-20 11:45:00,85.23,85.25,85.15,85.16,2800.0,58.588,58.6017,58.533,58.5399,2800.0
2015-05-20 11:50:00,85.15,85.15,85.04,85.07,9800.0,58.533,58.533,58.4574,58.478,9800.0
2015-05-20 11:55:00,85.09,85.13,85.06,85.08,11800.0,58.4917,58.5192,58.4711,58.4849,11800.0
2015-05-20 12:00:00,85.07,85.11,85.07,85.11,8800.0,58.478,58.5055,58.478,58.5055,8800.0
2015-05-20 12:05:00,85.1,85.14,85.1,85.11,4400.0,58.4986,58.5261,58.4986,58.5055,4400.0
2015-05-20 12:10:00,85.12,85.14,85.08,85.09,9400.0,58.5124,58.5261,58.4849,58.4917,9400.0
2015-05-20 12:15:00,85.08,85.13,85.07,85.08,7900.0,58.4849,58.5192,58.478,58.4849,7900.0
2015-05-20 12:20:00,85.08,85.13,85.08,85.13,3400.0,58.4849,58.5192,58.4849,58.5192,3400.0
2015-05-20 12:25:00,85.14,85.18,85.12,85.12,4900.0,58.5261,58.5536,58.5124,58.5124,4900.0
2015-05-20 12:30:00,85.13,85.15,85.05,85.06,3600.0,58.5192,58.533,58.4642,58.4711,3600.0
2015-05-20 12:35:00,85.07,85.07,85.01,85.01,6700.0,58.478,58.478,58.4367,58.4367,6700.0
2015-05-20 12:40:00,85.01,85.02,84.9,84.95,18700.0,58.4367,58.4436,58.3611,58.3955,18700.0
2015-05-20 12:45:00,84.93,84.95,84.86,84.92,13500.0,58.3818,58.3955,58.3336,58.3749,13500.0
2015-05-20 12:50:00,84.93,85.0,84.9,84.94,14400.0,58.3818,58.4299,58.3611,58.3886,14400.0
2015-05-20 12:55:00,84.95,84.99,84.89,84.89,7600.0,58.3955,58.423,58.3543,58.3543,7600.0
2015-05-20 13:00:00,84.91,84.93,84.86,84.91,9700.0,58.368,58.3818,58.3336,58.368,9700.0
2015-05-20 13:05:00,84.91,84.94,84.8,84.82,12600.0,58.368,58.3886,58.2924,58.3061,12600.0
2015-05-20 13:10:00,84.79,84.9,84.77,84.89,17900.0,58.2855,58.3611,58.2718,58.3543,17900.0
2015-05-20 13:15:00,84.88,84.89,84.7,84.73,23400.0,58.3474,58.3543,58.2236,58.2443,23400.0
2015-05-20 13:20:00,84.74,84.88,84.74,84.85,7500.0,58.2511,58.3474,58.2511,58.3268,7500.0
2015-05-20 13:25:00,84.85,84.88,84.82,84.84,5700.0,58.3268,58.3474,58.3061,58.3199,5700.0
2015-05-20 13:30:00,84.84,84.9,84.82,84.82,12200.0,58.3199,58.3611,58.3061,58.3061,12200.0
2015-05-20 13:35:00,84.83,84.92,84.76,84.76,13800.0,58.313,58.3749,58.2649,58.2649,13800.0
2015-05-20 13:40:00,84.77,84.78,84.66,84.71,22900.0,58.2718,58.2786,58.1961,58.2305,22900.0
2015-05-20 13:45:00,84.69,84.89,84.67,84.89,10200.0,58.2168,58.3543,58.203,58.3543,10200.0
2015-05-20 13:50:00,84.86,84.96,84.84,84.95,25300.0,58.3336,58.4024,58.3199,58.3955,25300.0
2015-05-20 13:55:00,84.97,84.97,84.89,84.92,37000.0,58.4092,58.4092,58.3543,58.3749,37000.0
2015-05-20 14:00:00,84.92,85.29,84.92,85.03,31100.0,58.3749,58.6292,58.3749,58.4505,31100.0
2015-05-20 14:05:00,85.05,85.15,85.02,85.07,6100.0,58.4642,58.533,58.4436,58.478,6100.0
2015-05-20 14:10:00,85.05,85.16,85.03,85.16,16400.0,58.4642,58.5399,58.4505,58.5399,16400.0
2015-05-20 14:15:00,85.17,85.25,85.13,85.23,11700.0,58.5467,58.6017,58.5192,58.588,11700.0
2015-05-20 14:20:00,85.22,85.37,85.2,85.35,18200.0,58.5811,58.6842,58.5674,58.6705,18200.0
2015-05-20 14:25:00,85.3,85.61,85.3,85.61,34700.0,58.6361,58.8492,58.6361,58.8492,34700.0
2015-05-20 14:30:00,85.59,85.66,85.42,85.49,27100.0,58.8354,58.8836,58.7186,58.7667,27100.0
2015-05-20 14:35:00,85.51,85.55,85.44,85.44,10300.0,58.7804,58.8079,58.7323,58.7323,10300.0
2015-05-20 14:40:00,85.45,85.55,85.45,85.49,9800.0,58.7392,58.8079,58.7392,58.7667,9800.0
2015-05-20 14:45:00,85.49,85.58,85.37,85.4,17800.0,58.7667,58.8286,58.6842,58.7048,17800.0
2015-05-20 14:50:00,85.38,85.44,85.29,85.41,6600.0,58.6911,58.7323,58.6292,58.7117,6600.0
2015-05-20 14:55:00,85.42,85.45,85.36,85.4,6100.0,58.7186,58.7392,58.6773,58.7048,6100.0
2015-05-20 15:00:00,85.38,85.45,85.32,85.45,13600.0,58.6911,58.7392,58.6498,58.7392,13600.0
2015-05-20 15:05:00,85.46,85.5,85.39,85.39,14800.0,58.7461,58.7736,58.698,58.698,14800.0
2015-05-20 15:10:00,85.39,85.5,85.39,85.39,11700.0,58.698,58.7736,58.698,58.698,11700.0
2015-05-20 15:15:00,85.39,85.39,85.03,85.07,25600.0,58.698,58.698,58.4505,58.478,25600.0
2015-05-20 15:20:00,85.07,85.1,84.93,85.1,28300.0,58.478,58.4986,58.3818,58.4986,28300.0
2015-05-20 15:25:00,85.07,85.11,84.94,84.98,39100.0,58.478,58.5055,58.3886,58.4161,39100.0
2015-05-20 15:30:00,85.01,85.05,84.89,84.95,63500.0,58.4367,58.4642,58.3543,58.3955,63500.0
2015-05-20 15:35:00,84.92,84.96,84.74,84.83,80800.0,58.3749,58.4024,58.2511,58.313,80800.0
2015-05-20 15:40:00,84.84,84.89,84.69,84.77,64500.0,58.3199,58.3543,58.2168,58.2718,64500.0
2015-05-20 15:45:00,84.76,84.92,84.7,84.84,89000.0,58.2649,58.3749,58.2236,58.3199,89000.0
2015-05-20 15:50:00,84.85,85.0,84.79,84.97,103300.0,58.3268,58.4299,58.2855,58.4092,103300.0
2015-05-20 15:55:00,84.99,85.09,84.89,84.89,139300.0,58.423,58.4917,58.3543,58.3543,139300.0
2015-05-21 09:30:00,84.75,84.96,84.51,84.74,69500.0,58.258,58.4024,58.093,58.2511,69500.0
2015-05-21 09:35:00,84.75,85.12,84.75,85.04,26900.0,58.258,58.5124,58.258,58.4574,26900.0
2015-05-21 09:40:00,85.04,85.46,85.03,85.43,36200.0,58.4574,58.7461,58.4505,58.7255,36200.0
2015-05-21 09:45:00,85.38,85.5,85.28,85.44,19000.0,58.6911,58.7736,58.6223,58.7323,19000.0
2015-05-21 09:50:00,85.44,85.47,85.32,85.47,10900.0,58.7323,58.753,58.6498,58.753,10900.0
2015-05-21 09:55:00,85.48,85.7,85.39,85.67,37600.0,58.7598,58.9111,58.698,58.8904,37600.0
2015-05-21 10:00:00,85.66,85.76,85.6,85.73,24100.0,58.8836,58.9523,58.8423,58.9317,24100.0
2015-05-21 10:05:00,85.73,85.87,85.71,85.83,15400.0,58.9317,59.0279,58.9179,59.0004,15400.0
2015-05-21 10:10:00,85.83,86.0,85.83,86.0,25000.0,59.0004,59.1173,59.0004,59.1173,25000.0
2015-05-21 10:15:00,85.99,86.05,85.92,86.01,15200.0,59.1104,59.1516,59.0623,59.1242,15200.0
2015-05-21 10:20:00,86.01,86.32,85.97,86.21,46800.0,59.1242,59.3373,59.0967,59.2616,46800.0
2015-05-21 10:25:00,86.22,86.22,85.89,85.89,17300.0,59.2685,59.2685,59.0417,59.0417,17300.0
2015-05-21 10:30:00,85.94,86.14,85.92,86.12,22700.0,59.076,59.2135,59.0623,59.1998,22700.0
2015-05-21 10:35:00,86.1,86.13,86.08,86.1,16000.0,59.186,59.2066,59.1723,59.186,16000.0
2015-05-21 10:40:00,86.12,86.18,86.0,86.06,32200.0,59.1998,59.241,59.1173,59.1585,32200.0
2015-05-21 10:45:00,86.05,86.24,86.04,86.24,23900.0,59.1516,59.2823,59.1448,59.2823,23900.0
2015-05-21 10:50:00,86.24,86.39,86.2,86.39,36300.0,59.2823,59.3854,59.2548,59.3854,36300.0
2015-05-21 10:55:00,86.39,86.47,86.35,86.45,28800.0,59.3854,59.4404,59.3579,59.4266,28800.0
2015-05-21 11:00:00,86.46,86.73,86.44,86.73,59000.0,59.4335,59.6191,59.4197,59.6191,59000.0
2015-05-21 11:05:00,86.73,86.77,86.66,86.75,44300.0,59.6191,59.6466,59.571,59.6328,44300.0
2015-05-21 11:10:00,86.77,86.91,86.71,86.91,42800.0,59.6466,59.7428,59.6053,59.7428,42800.0
2015-05-21 11:15:00,86.9,86.95,86.85,86.94,49900.0,59.7359,59.7703,59.7016,59.7634,49900.0
2015-05-21 11:20:00,86.94,87.06,86.9,87.05,34400.0,59.7634,59.8459,59.7359,59.8391,34400.0
2015-05-21 11:25:00,87.05,87.1,86.81,86.86,52400.0,59.8391,59.8734,59.6741,59.7085,52400.0
2015-05-21 11:30:00,86.83,86.9,86.67,86.74,69000.0,59.6878,59.7359,59.5778,59.626,69000.0
2015-05-21 11:35:00,86.78,86.78,86.64,86.73,19300.0,59.6535,59.6535,59.5572,59.6191,19300.0
2015-05-21 11:40:00,86.73,86.74,86.67,86.69,15800.0,59.6191,59.626,59.5778,59.5916,15800.0
2015-05-21 11:45:00,86.7,86.7,86.58,86.66,51400.0,59.5985,59.5985,59.516,59.571,51400.0
2015-05-21 11:50:00,86.68,86.9,86.65,86.82,23100.0,59.5847,59.7359,59.5641,59.681,23100.0
2015-05-21 11:55:00,86.85,86.92,86.85,86.87,13400.0,59.7016,59.7497,59.7016,59.7153,13400.0
2015-05-21 12:00:00,86.86,86.88,86.75,86.86,19800.0,59.7085,59.7222,59.6328,59.7085,19800.0
2015-05-21 12:05:00,86.87,86.92,86.79,86.82,12900.0,59.7153,59.7497,59.6603,59.681,12900.0
2015-05-21 12:10:00,86.82,86.89,86.79,86.86,7400.0,59.681,59.7291,59.6603,59.7085,7400.0
2015-05-21 12:15:00,86.87,86.97,86.84,86.96,13000.0,59.7153,59.7841,59.6947,59.7772,13000.0
2015-05-21 12:20:00,86.95,86.97,86.85,86.92,18000.0,59.7703,59.7841,59.7016,59.7497,18000.0
2015-05-21 12:25:00,86.92,86.92,86.77,86.84,48100.0,59.7497,59.7497,59.6466,59.6947,48100.0
2015-05-21 12:30:00,86.84,86.9,86.8,86.85,17300.0,59.6947,59.7359,59.6672,59.7016,17300.0
2015-05-21 12:35:00,86.87,86.87,86.65,86.77,30900.0,59.7153,59.7153,59.5641,59.6466,30900.0
2015-05-21 12:40:00,86.75,86.81,86.72,86.73,68400.0,59.6328,59.6741,59.6122,59.6191,68400.0
2015-05-21 12:45:00,86.73,86.89,86.72,86.85,52400.0,59.6191,59.7291,59.6122,59.7016,52400.0
2015-05-21 12:50:00,86.85,86.85,86.83,86.84,31800.0,59.7016,59.7016,59.6878,59.6947,31800.0
2015-05-21 12:55:00,86.84,86.92,86.83,86.91,23600.0,59.6947,59.7497,59.6878,59.7428,23600.0
2015-05-21 13:00:00,86.9,87.0,86.9,86.97,42400.0,59.7359,59.8047,59.7359,59.7841,42400.0
2015-05-21 13:05:00,86.97,87.09,86.94,87.09,31000.0,59.7841,59.8666,59.7634,59.8666,31000.0
2015-05-21 13:10:00,87.08,87.15,87.07,87.11,21700.0,59.8597,59.9078,59.8528,59.8803,21700.0
2015-05-21 13:15:00,87.09,87.1,87.05,87.09,12000.0,59.8666,59.8734,59.8391,59.8666,12000.0
2015-05-21 13:20:00,87.1,87.1,86.9,86.9,28000.0,59.8734,59.8734,59.7359,59.7359,28000.0
2015-05-21 13:25:00,86.88,86.96,86.85,86.95,23100.0,59.7222,59.7772,59.7016,59.7703,23100.0
2015-05-21 13:30:00,86.95,87.0,86.94,86.99,20400.0,59.7703,59.8047,59.7634,59.7978,20400.0
2015-05-21 13:35:00,87.0,87.01,86.92,86.92,26300.0,59.8047,59.8116,59.7497,59.7497,26300.0
2015-05-21 13:40:00,86.92,86.94,86.74,86.77,18700.0,59.7497,59.7634,59.626,59.6466,18700.0
2015-05-21 13:45:00,86.77,86.81,86.75,86.78,40300.0,59.6466,59.6741,59.6328,59.6535,40300.0
2015-05-21 13:50:00,86.77,86.78,86.71,86.78,17600.0,59.6466,59.6535,59.6053,59.6535,17600.0
2015-05-21 13:55:00,86.76,86.77,86.69,86.74,20800.0,59.6397,59.6466,59.5916,59.626,20800.0
2015-05-21 14:00:00,86.74,86.86,86.72,86.79,26500.0,59.626,59.7085,59.6122,59.6603,26500.0
2015-05-21 14:05:00,86.79,86.84,86.79,86.83,12000.0,59.6603,59.6947,59.6603,59.6878,12000.0
2015-05-21 14:10:00,86.84,86.89,86.82,86.84,18800.0,59.6947,59.7291,59.681,59.6947,18800.0
2015-05-21 14:15:00,86.85,86.99,86.83,86.98,15100.0,59.7016,59.7978,59.6878,59.7909,15100.0
2015-05-21 14:20:00,86.99,86.99,86.89,86.97,21200.0,59.7978,59.7978,59.7291,59.7841,21200.0
2015-05-21 14:25:00,86.97,87.0,86.93,86.97,13700.0,59.7841,59.8047,59.7566,59.7841,13700.0
2015-05-21 14:30:00,86.96,86.99,86.88,86.91,16500.0,59.7772,59.7978,59.7222,59.7428,16500.0
2015-05-21 14:35:00,86.92,87.02,86.92,87.0,24300.0,59.7497,59.8184,59.7497,59.8047,24300.0
2015-05-21 14:40:00,86.99,87.04,86.98,87.03,18100.0,59.7978,59.8322,59.7909,59.8253,18100.0
2015-05-21 14:45:00,87.04,87.1,86.98,87.03,26400.0,59.8322,59.8734,59.7909,59.8253,26400.0
2015-05-21 14:50:00,87.05,87.15,87.04,87.05,30700.0,59.8391,59.9078,59.8322,59.8391,30700.0
2015-05-21 14:55:00,87.06,87.14,87.03,87.11,25500.0,59.8459,59.9009,59.8253,59.8803,25500.0
2015-05-21 15:00:00,87.11,87.13,86.87,86.88,24300.0,59.8803,59.8941,59.7153,59.7222,24300.0
2015-05-21 15:05:00,86.88,86.96,86.86,86.88,19000.0,59.7222,59.7772,59.7085,59.7222,19000.0
2015-05-21 15:10:00,86.88,86.88,86.73,86.83,33300.0,59.7222,59.7222,59.6191,59.6878,33300.0
2015-05-21 15:15:00,86.83,86.83,86.64,86.71,46900.0,59.6878,59.6878,59.5572,59.6053,46900.0
2015-05-21 15:20:00,86.71,86.77,86.71,86.75,22500.0,59.6053,59.6466,59.6053,59.6328,22500.0
2015-05-21 15:25:00,86.75,86.85,86.74,86.84,25900.0,59.6328,59.7016,59.626,59.6947,25900.0
2015-05-21 15:30:00,86.86,86.91,86.81,86.9,36400.0,59.7085,59.7428,59.6741,59.7359,36400.0
2015-05-21 15:35:00,86.91,87.01,86.89,87.0,42800.0,59.7428,59.8116,59.7291,59.8047,42800.0
2015-05-21 15:40:00,86.99,87.17,86.98,87.15,73900.0,59.7978,59.9215,59.7909,59.9078,73900.0
2015-05-21 15:45:00,87.15,87.15,86.94,86.95,71900.0,59.9078,59.9078,59.7634,59.7703,71900.0
2015-05-21 15:50:00,86.95,87.18,86.94,87.18,137400.0,59.7703,59.9284,59.7634,59.9284,137400.0
2015-05-21 15:55:00,87.17,87.18,87.08,87.14,282700.0,59.9215,59.9284,59.8597,59.9009,282700.0
2015-05-22 09:30:00,86.86,86.99,86.27,86.29,138800.0,59.7085,59.7978,59.3029,59.3166,138800.0
2015-05-22 09:35:00,86.37,86.65,86.34,86.57,19300.0,59.3716,59.5641,59.351,59.5091,19300.0
2015-05-22 09:40:00,86.53,86.65,86.48,86.56,32700.0,59.4816,59.5641,59.4472,59.5022,32700.0
2015-05-22 09:45:00,86.51,86.62,86.13,86.13,55300.0,59.4679,59.5435,59.2066,59.2066,55300.0
2015-05-22 09:50:00,86.11,86.2,86.06,86.14,27600.0,59.1929,59.2548,59.1585,59.2135,27600.0
2015-05-22 09:55:00,86.12,86.4,86.1,86.3,29500.0,59.1998,59.3922,59.186,59.3235,29500.0
2015-05-22 10:00:00,86.34,86.41,86.25,86.29,22500.0,59.351,59.3991,59.2891,59.3166,22500.0
2015-05-22 10:05:00,86.31,86.35,86.2,86.2,17800.0,59.3304,59.3579,59.2548,59.2548,17800.0
2015-05-22 10:10:00,86.2,86.52,86.2,86.5,32800.0,59.2548,59.4747,59.2548,59.461,32800.0
2015-05-22 10:15:00,86.5,86.57,86.48,86.52,23700.0,59.461,59.5091,59.4472,59.4747,23700.0
2015-05-22 10:20:00,86.52,86.57,86.41,86.42,13100.0,59.4747,59.5091,59.3991,59.406,13100.0
2015-05-22 10:25:00,86.39,86.43,86.27,86.3,10300.0,59.3854,59.4129,59.3029,59.3235,10300.0
2015-05-22 10:30:00,86.3,86.31,86.14,86.17,14200.0,59.3235,59.3304,59.2135,59.2341,14200.0
2015-05-22 10:35:00,86.18,86.22,86.15,86.19,11600.0,59.241,59.2685,59.2204,59.2479,11600.0
2015-05-22 10:40:00,86.19,86.33,86.18,86.25,12200.0,59.2479,59.3441,59.241,59.2891,12200.0
2015-05-22 10:45:00,86.24,86.31,86.21,86.3,12600.0,59.2823,59.3304,59.2616,59.3235,12600.0
2015-05-22 10:50:00,86.3,86.42,86.28,86.42,35800.0,59.3235,59.406,59.3098,59.406,35800.0
2015-05-22 10:55:00,86.42,86.49,86.4,86.49,13200.0,59.406,59.4541,59.3922,59.4541,13200.0
2015-05-22 11:00:00,86.5,86.59,86.5,86.57,22000.0,59.461,59.5229,59.461,59.5091,22000.0
2015-05-22 11:05:00,86.58,86.59,86.51,86.51,23000.0,59.516,59.5229,59.4679,59.4679,23000.0
2015-05-22 11:10:00,86.51,86.55,86.47,86.5,27200.0,59.4679,59.4954,59.4404,59.461,27200.0
2015-05-22 11:15:00,86.51,86.54,86.47,86.5,22700.0,59.4679,59.4885,59.4404,59.461,22700.0
2015-05-22 11:20:00,86.5,86.52,86.48,86.5,26700.0,59.461,59.4747,59.4472,59.461,26700.0
2015-05-22 11:25:00,86.5,86.5,86.42,86.43,14200.0,59.461,59.461,59.406,59.4129,14200.0
2015-05-22 11:30:00,86.42,86.43,86.25,86.26,9300.0,59.406,59.4129,59.2891,59.296,9300.0
2015-05-22 11:35:00,86.26,86.3,86.23,86.25,10100.0,59.296,59.3235,59.2754,59.2891,10100.0
2015-05-22 11:40:00,86.25,86.3,86.24,86.25,9100.0,59.2891,59.3235,59.2823,59.2891,9100.0
2015-05-22 11:45:00,86.26,86.32,86.25,86.3,6700.0,59.296,59.3373,59.2891,59.3235,6700.0
2015-05-22 11:50:00,86.28,86.51,86.28,86.41,14100.0,59.3098,59.4679,59.3098,59.3991,14100.0
2015-05-22 11:55:00,86.42,86.48,86.4,86.45,7500.0,59.406,59.4472,59.3922,59.4266,7500.0
2015-05-22 12:00:00,86.45,86.5,86.42,86.47,9400.0,59.4266,59.461,59.406,59.4404,9400.0
2015-05-22 12:05:00,86.46,86.52,86.44,86.5,5400.0,59.4335,59.4747,59.4197,59.461,5400.0
2015-05-22 12:10:00,86.5,86.51,86.48,86.5,7600.0,59.461,59.4679,59.4472,59.461,7600.0
2015-05-22 12:15:00,86.49,86.51,86.49,86.5,7900.0,59.4541,59.4679,59.4541,59.461,7900.0
2015-05-22 12:20:00,86.49,86.5,86.47,86.5,12300.0,59.4541,59.461,59.4404,59.461,12300.0
2015-05-22 12:25:00,86.49,86.54,86.49,86.5,5600.0,59.4541,59.4885,59.4541,59.461,5600.0
2015-05-22 12:30:00,86.5,86.61,86.49,86.61,25600.0,59.461,59.5366,59.4541,59.5366,25600.0
2015-05-22 12:35:00,86.6,86.83,86.57,86.83,24300.0,59.5297,59.6878,59.5091,59.6878,24300.0
2015-05-22 12:40:00,86.82,86.87,86.79,86.84,13100.0,59.681,59.7153,59.6603,59.6947,13100.0
2015-05-22 12:45:00,86.84,86.85,86.71,86.71,6100.0,59.6947,59.7016,59.6053,59.6053,6100.0
2015-05-22 12:50:00,86.71,86.79,86.71,86.71,8500.0,59.6053,59.6603,59.6053,59.6053,8500.0
2015-05-22 12:55:00,86.71,86.73,86.69,86.71,5800.0,59.6053,59.6191,59.5916,59.6053,5800.0
2015-05-22 13:00:00,86.73,86.88,86.65,86.79,18000.0,59.6191,59.7222,59.5641,59.6603,18000.0
2015-05-22 13:05:00,86.79,86.85,86.68,86.83,16800.0,59.6603,59.7016,59.5847,59.6878,16800.0
2015-05-22 13:10:00,86.81,86.83,86.7,86.73,8800.0,59.6741,59.6878,59.5985,59.6191,8800.0
2015-05-22 13:15:00,86.77,86.77,86.65,86.7,9200.0,59.6466,59.6466,59.5641,59.5985,9200.0
2015-05-22 13:20:00,86.7,86.83,86.7,86.76,17100.0,59.5985,59.6878,59.5985,59.6397,17100.0
2015-05-22 13:25:00,86.74,86.74,86.66,86.66,8000.0,59.626,59.626,59.571,59.571,8000.0
2015-05-22 13:30:00,86.68,86.72,86.62,86.69,8800.0,59.5847,59.6122,59.5435,59.5916,8800.0
2015-05-22 13:35:00,86.67,86.67,86.58,86.58,7800.0,59.5778,59.5778,59.516,59.516,7800.0
2015-05-22 13:40:00,86.6,86.66,86.59,86.65,7000.0,59.5297,59.571,59.5229,59.5641,7000.0
2015-05-22 13:45:00,86.65,86.66,86.56,86.6,13900.0,59.5641,59.571,59.5022,59.5297,13900.0
2015-05-22 13:50:00,86.6,86.6,86.5,86.5,9100.0,59.5297,59.5297,59.461,59.461,9100.0
2015-05-22 13:55:00,86.51,86.53,86.46,86.49,11000.0,59.4679,59.4816,59.4335,59.4541,11000.0
2015-05-22 14:00:00,86.48,86.51,86.43,86.47,12000.0,59.4472,59.4679,59.4129,59.4404,12000.0
2015-05-22 14:05:00,86.48,86.57,86.46,86.57,11900.0,59.4472,59.5091,59.4335,59.5091,11900.0
2015-05-22 14:10:00,86.59,86.64,86.56,86.63,9600.0,59.5229,59.5572,59.5022,59.5503,9600.0
2015-05-22 14:15:00,86.64,86.64,86.53,86.53,6600.0,59.5572,59.5572,59.4816,59.4816,6600.0
2015-05-22 14:20:00,86.54,86.6,86.53,86.59,7900.0,59.4885,59.5297,59.4816,59.5229,7900.0
2015-05-22 14:25:00,86.57,86.6,86.53,86.57,6800.0,59.5091,59.5297,59.4816,59.5091,6800.0
2015-05-22 14:30:00,86.55,86.6,86.49,86.54,11800.0,59.4954,59.5297,59.4541,59.4885,11800.0
2015-05-22 14:35:00,86.54,86.57,86.53,86.55,6500.0,59.4885,59.5091,59.4816,59.4954,6500.0
2015-05-22 14:40:00,86.52,86.6,86.5,86.58,12000.0,59.4747,59.5297,59.461,59.516,12000.0
2015-05-22 14:45:00,86.57,86.58,86.54,86.56,9300.0,59.5091,59.516,59.4885,59.5022,9300.0
2015-05-22 14:50:00,86.55,86.56,86.47,86.49,11400.0,59.4954,59.5022,59.4404,59.4541,11400.0
2015-05-22 14:55:00,86.49,86.51,86.46,86.46,9600.0,59.4541,59.4679,59.4335,59.4335,9600.0
2015-05-22 15:00:00,86.46,86.53,86.45,86.52,14500.0,59.4335,59.4816,59.4266,59.4747,14500.0
2015-05-22 15:05:00,86.51,86.52,86.48,86.5,20200.0,59.4679,59.4747,59.4472,59.461,20200.0
2015-05-22 15:10:00,86.5,86.54,86.49,86.53,7200.0,59.461,59.4885,59.4541,59.4816,7200.0
2015-05-22 15:15:00,86.53,86.54,86.52,86.53,13800.0,59.4816,59.4885,59.4747,59.4816,13800.0
2015-05-22 15:20:00,86.53,86.64,86.52,86.59,27500.0,59.4816,59.5572,59.4747,59.5229,27500.0
2015-05-22 15:25:00,86.59,86.59,86.53,86.56,13500.0,59.5229,59.5229,59.4816,59.5022,13500.0
2015-05-22 15:30:00,86.55,86.63,86.54,86.63,15200.0,59.4954,59.5503,59.4885,59.5503,15200.0
2015-05-22 15:35:00,86.64,86.7,86.6,86.7,23200.0,59.5572,59.5985,59.5297,59.5985,23200.0
2015-05-22 15:40:00,86.7,86.7,86.63,86.66,12800.0,59.5985,59.5985,59.5503,59.571,12800.0
2015-05-22 15:45:00,86.66,86.66,86.57,86.58,35200.0,59.571,59.571,59.5091,59.516,35200.0
2015-05-22 15:50:00,86.53,86.57,86.34,86.46,135500.0,59.4816,59.5091,59.351,59.4335,135500.0
2015-05-22 15:55:00,86.46,86.51,86.41,86.45,125900.0,59.4335,59.4679,59.3991,59.4266,125900.0
2015-05-26 09:30:00,86.56,86.71,86.39,86.4,54400.0,59.5022,59.6053,59.3854,59.3922,54400.0
2015-05-26 09:35:00,86.4,86.46,86.02,86.15,22400.0,59.3922,59.4335,59.131,59.2204,22400.0
2015-05-26 09:40:00,86.21,86.52,86.15,86.32,141300.0,59.2616,59.4747,59.2204,59.3373,141300.0
2015-05-26 09:45:00,86.27,86.27,85.98,86.0,117900.0,59.3029,59.3029,59.1035,59.1173,117900.0
2015-05-26 09:50:00,85.97,85.97,85.72,85.85,22500.0,59.0967,59.0967,58.9248,59.0142,22500.0
2015-05-26 09:55:00,85.85,85.89,85.62,85.73,14800.0,59.0142,59.0417,58.8561,58.9317,14800.0
2015-05-26 10:00:00,85.72,85.83,85.53,85.61,23500.0,58.9248,59.0004,58.7942,58.8492,23500.0
2015-05-26 10:05:00,85.6,85.68,85.53,85.62,21100.0,58.8423,58.8973,58.7942,58.8561,21100.0
2015-05-26 10:10:00,85.63,85.82,85.53,85.82,17100.0,58.8629,58.9935,58.7942,58.9935,17100.0
2015-05-26 10:15:00,85.81,85.81,85.52,85.63,19700.0,58.9867,58.9867,58.7873,58.8629,19700.0
2015-05-26 10:20:00,85.63,85.78,85.62,85.72,11600.0,58.8629,58.966,58.8561,58.9248,11600.0
2015-05-26 10:25:00,85.72,85.83,85.65,85.71,13800.0,58.9248,59.0004,58.8767,58.9179,13800.0
2015-05-26 10:30:00,85.71,85.71,85.39,85.44,17300.0,58.9179,58.9179,58.698,58.7323,17300.0
2015-05-26 10:35:00,85.45,85.65,85.3,85.55,22400.0,58.7392,58.8767,58.6361,58.8079,22400.0
2015-05-26 10:40:00,85.54,85.69,85.53,85.58,9400.0,58.8011,58.9042,58.7942,58.8286,9400.0
2015-05-26 10:45:00,85.57,85.71,85.53,85.67,15200.0,58.8217,58.9179,58.7942,58.8904,15200.0
2015-05-26 10:50:00,85.65,85.66,85.35,85.41,14600.0,58.8767,58.8836,58.6705,58.7117,14600.0
2015-05-26 10:55:00,85.42,85.45,85.32,85.36,12300.0,58.7186,58.7392,58.6498,58.6773,12300.0
2015-05-26 11:00:00,85.36,85.4,85.18,85.18,20400.0,58.6773,58.7048,58.5536,58.5536,20400.0
2015-05-26 11:05:00,85.2,85.34,85.17,85.3,13400.0,58.5674,58.6636,58.5467,58.6361,13400.0
2015-05-26 11:10:00,85.3,85.33,85.23,85.25,8600.0,58.6361,58.6567,58.588,58.6017,8600.0
2015-05-26 11:15:00,85.26,85.48,85.26,85.45,11500.0,58.6086,58.7598,58.6086,58.7392,11500.0
2015-05-26 11:20:00,85.44,85.51,85.41,85.49,9800.0,58.7323,58.7804,58.7117,58.7667,9800.0
2015-05-26 11:25:00,85.48,85.53,85.45,85.47,52700.0,58.7598,58.7942,58.7392,58.753,52700.0
2015-05-26 11:30:00,85.46,85.75,85.42,85.73,51700.0,58.7461,58.9454,58.7186,58.9317,51700.0
2015-05-26 11:35:00,85.7,85.79,85.66,85.73,16200.0,58.9111,58.9729,58.8836,58.9317,16200.0
2015-05-26 11:40:00,85.73,85.75,85.68,85.69,11200.0,58.9317,58.9454,58.8973,58.9042,11200.0
2015-05-26 11:45:00,85.69,85.7,85.62,85.7,19300.0,58.9042,58.9111,58.8561,58.9111,19300.0
2015-05-26 11:50:00,85.69,85.71,85.62,85.69,9300.0,58.9042,58.9179,58.8561,58.9042,9300.0
2015-05-26 11:55:00,85.7,85.73,85.66,85.66,15500.0,58.9111,58.9317,58.8836,58.8836,15500.0
2015-05-26 12:00:00,85.67,85.71,85.6,85.62,6200.0,58.8904,58.9179,58.8423,58.8561,6200.0
2015-05-26 12:05:00,85.63,85.66,85.56,85.56,8800.0,58.8629,58.8836,58.8148,58.8148,8800.0
2015-05-26 12:10:00,85.56,85.68,85.56,85.66,9900.0,58.8148,58.8973,58.8148,58.8836,9900.0
2015-05-26 12:15:00,85.65,85.73,85.64,85.69,12400.0,58.8767,58.9317,58.8698,58.9042,12400.0
2015-05-26 12:20:00,85.73,85.75,85.69,85.74,6900.0,58.9317,58.9454,58.9042,58.9386,6900.0
2015-05-26 12:25:00,85.75,85.75,85.6,85.69,8900.0,58.9454,58.9454,58.8423,58.9042,8900.0
2015-05-26 12:30:00,85.66,85.69,85.48,85.56,12200.0,58.8836,58.9042,58.7598,58.8148,12200.0
2015-05-26 12:35:00,85.54,85.6,85.51,85.56,7400.0,58.8011,58.8423,58.7804,58.8148,7400.0
2015-05-26 12:40:00,85.56,85.58,85.48,85.52,9300.0,58.8148,58.8286,58.7598,58.7873,9300.0
2015-05-26 12:45:00,85.52,85.54,85.41,85.51,6100.0,58.7873,58.8011,58.7117,58.7804,6100.0
2015-05-26 12:50:00,85.49,85.57,85.37,85.43,10300.0,58.7667,58.8217,58.6842,58.7255,10300.0
2015-05-26 12:55:00,85.46,85.48,85.4,85.48,15800.0,58.7461,58.7598,58.7048,58.7598,15800.0
2015-05-26 13:00:00,85.48,85.57,85.46,85.55,33700.0,58.7598,58.8217,58.7461,58.8079,33700.0
2015-05-26 13:05:00,85.56,85.56,85.39,85.5,21700.0,58.8148,58.8148,58.698,58.7736,21700.0
2015-05-26 13:10:00,85.51,85.52,85.46,85.47,5200.0,58.7804,58.7873,58.7461,58.753,5200.0
2015-05-26 13:15:00,85.47,85.52,85.41,85.52,11200.0,58.753,58.7873,58.7117,58.7873,11200.0
2015-05-26 13:20:00,85.52,85.54,85.44,85.48,10500.0,58.7873,58.8011,58.7323,58.7598,10500.0
2015-05-26 13:25:00,85.49,85.6,85.49,85.54,13800.0,58.7667,58.8423,58.7667,58.8011,13800.0
2015-05-26 13:30:00,85.54,85.54,85.3,85.34,13900.0,58.8011,58.8011,58.6361,58.6636,13900.0
2015-05-26 13:35:00,85.35,85.35,85.2,85.21,27100.0,58.6705,58.6705,58.5674,58.5742,27100.0
2015-05-26 13:40:00,85.25,85.27,85.19,85.2,19400.0,58.6017,58.6155,58.5605,58.5674,19400.0
2015-05-26 13:45:00,85.2,85.26,85.17,85.25,12100.0,58.5674,58.6086,58.5467,58.6017,12100.0
2015-05-26 13:50:00,85.25,85.26,85.16,85.17,13000.0,58.6017,58.6086,58.5399,58.5467,13000.0
2015-05-26 13:55:00,85.15,85.19,85.04,85.13,16300.0,58.533,58.5605,58.4574,58.5192,16300.0
2015-05-26 14:00:00,85.12,85.14,85.09,85.1,9100.0,58.5124,58.5261,58.4917,58.4986,9100.0
2015-05-26 14:05:00,85.09,85.14,85.07,85.11,13000.0,58.4917,58.5261,58.478,58.5055,13000.0
2015-05-26 14:10:00,85.1,85.15,85.08,85.09,11700.0,58.4986,58.533,58.4849,58.4917,11700.0
2015-05-26 14:15:00,85.09,85.23,85.06,85.22,17100.0,58.4917,58.588,58.4711,58.5811,17100.0
2015-05-26 14:20:00,85.21,85.26,85.13,85.13,15700.0,58.5742,58.6086,58.5192,58.5192,15700.0
2015-05-26 14:25:00,85.14,85.22,85.13,85.17,22200.0,58.5261,58.5811,58.5192,58.5467,22200.0
2015-05-26 14:30:00,85.18,85.27,85.18,85.22,14500.0,58.5536,58.6155,58.5536,58.5811,14500.0
2015-05-26 14:35:00,85.23,85.29,85.18,85.29,13100.0,58.588,58.6292,58.5536,58.6292,13100.0
2015-05-26 14:40:00,85.26,85.32,85.22,85.25,13500.0,58.6086,58.6498,58.5811,58.6017,13500.0
2015-05-26 14:45:00,85.28,85.3,85.2,85.22,17300.0,58.6223,58.6361,58.5674,58.5811,17300.0
2015-05-26 14:50:00,85.21,85.23,84.94,84.96,47000.0,58.5742,58.588,58.3886,58.4024,47000.0
2015-05-26 14:55:00,84.97,85.0,84.92,84.97,30500.0,58.4092,58.4299,58.3749,58.4092,30500.0
2015-05-26 15:00:00,84.98,85.04,84.94,84.96,36800.0,58.4161,58.4574,58.3886,58.4024,36800.0
2015-05-26 15:05:00,84.96,85.02,84.93,84.99,37500.0,58.4024,58.4436,58.3818,58.423,37500.0
2015-05-26 15:10:00,84.99,84.99,84.85,84.93,47300.0,58.423,58.423,58.3268,58.3818,47300.0
2015-05-26 15:15:00,84.92,85.05,84.88,84.98,70700.0,58.3749,58.4642,58.3474,58.4161,70700.0
2015-05-26 15:20:00,84.98,85.11,84.98,85.02,79600.0,58.4161,58.5055,58.4161,58.4436,79600.0
2015-05-26 15:25:00,85.02,85.07,84.99,85.07,27600.0,58.4436,58.478,58.423,58.478,27600.0
2015-05-26 15:30:00,85.08,85.31,85.08,85.3,49800.0,58.4849,58.643,58.4849,58.6361,49800.0
2015-05-26 15:35:00,85.3,85.36,85.25,85.35,49100.0,58.6361,58.6773,58.6017,58.6705,49100.0
2015-05-26 15:40:00,85.36,85.48,85.33,85.45,33500.0,58.6773,58.7598,58.6567,58.7392,33500.0
2015-05-26 15:45:00,85.44,85.47,85.39,85.45,57000.0,58.7323,58.753,58.698,58.7392,57000.0
2015-05-26 15:50:00,85.44,85.53,85.38,85.52,131100.0,58.7323,58.7942,58.6911,58.7873,131100.0
2015-05-26 15:55:00,85.53,85.56,85.49,85.56,216400.0,58.7942,58.8148,58.7667,58.8148,216400.0
2015-05-27 09:30:00,85.62,85.8,85.48,85.59,48400.0,58.8561,58.9798,58.7598,58.8354,48400.0
2015-05-27 09:35:00,85.57,85.93,85.56,85.87,34300.0,58.8217,59.0692,58.8148,59.0279,34300.0
2015-05-27 09:40:00,85.93,85.93,85.68,85.81,8100.0,59.0692,59.0692,58.8973,58.9867,8100.0
2015-05-27 09:45:00,85.9,86.08,85.84,86.08,14200.0,59.0485,59.1723,59.0073,59.1723,14200.0
2015-05-27 09:50:00,86.05,86.23,86.0,86.16,20300.0,59.1516,59.2754,59.1173,59.2273,20300.0
2015-05-27 09:55:00,86.19,86.32,86.12,86.24,15200.0,59.2479,59.3373,59.1998,59.2823,15200.0
2015-05-27 10:00:00,86.25,86.29,86.02,86.13,22700.0,59.2891,59.3166,59.131,59.2066,22700.0
2015-05-27 10:05:00,86.14,86.21,86.02,86.19,18200.0,59.2135,59.2616,59.131,59.2479,18200.0
2015-05-27 10:10:00,86.21,86.29,86.13,86.16,26900.0,59.2616,59.3166,59.2066,59.2273,26900.0
2015-05-27 10:15:00,86.18,86.38,86.16,86.27,26400.0,59.241,59.3785,59.2273,59.3029,26400.0
2015-05-27 10:20:00,86.28,86.37,86.27,86.32,24800.0,59.3098,59.3716,59.3029,59.3373,24800.0
2015-05-27 10:25:00,86.32,86.43,86.3,86.34,38700.0,59.3373,59.4129,59.3235,59.351,38700.0
2015-05-27 10:30:00,86.34,86.46,86.28,86.34,25900.0,59.351,59.4335,59.3098,59.351,25900.0
2015-05-27 10:35:00,86.36,86.38,86.26,86.34,27900.0,59.3647,59.3785,59.296,59.351,27900.0
2015-05-27 10:40:00,86.34,86.37,86.27,86.33,11700.0,59.351,59.3716,59.3029,59.3441,11700.0
2015-05-27 10:45:00,86.32,86.38,86.25,86.3,17200.0,59.3373,59.3785,59.2891,59.3235,17200.0
2015-05-27 10:50:00,86.29,86.4,86.24,86.35,29000.0,59.3166,59.3922,59.2823,59.3579,29000.0
2015-05-27 10:55:00,86.37,86.5,86.37,86.47,12600.0,59.3716,59.461,59.3716,59.4404,12600.0
2015-05-27 11:00:00,86.45,86.52,86.42,86.48,22700.0,59.4266,59.4747,59.406,59.4472,22700.0
2015-05-27 11:05:00,86.48,86.49,86.34,86.34,19600.0,59.4472,59.4541,59.351,59.351,19600.0
2015-05-27 11:10:00,86.35,86.36,86.3,86.35,15800.0,59.3579,59.3647,59.3235,59.3579,15800.0
2015-05-27 11:15:00,86.36,86.38,86.29,86.35,10400.0,59.3647,59.3785,59.3166,59.3579,10400.0
2015-05-27 11:20:00,86.36,86.43,86.35,86.42,16000.0,59.3647,59.4129,59.3579,59.406,16000.0
2015-05-27 11:25:00,86.39,86.43,86.35,86.4,9200.0,59.3854,59.4129,59.3579,59.3922,9200.0
2015-05-27 11:30:00,86.4,86.43,86.31,86.31,6100.0,59.3922,59.4129,59.3304,59.3304,6100.0
2015-05-27 11:35:00,86.29,86.36,86.28,86.36,10700.0,59.3166,59.3647,59.3098,59.3647,10700.0
2015-05-27 11:40:00,86.36,86.5,86.35,86.47,15500.0,59.3647,59.461,59.3579,59.4404,15500.0
2015-05-27 11:45:00,86.49,86.51,86.42,86.51,13000.0,59.4541,59.4679,59.406,59.4679,13000.0
2015-05-27 11:50:00,86.51,86.62,86.51,86.59,10800.0,59.4679,59.5435,59.4679,59.5229,10800.0
2015-05-27 11:55:00,86.59,86.7,86.58,86.68,36600.0,59.5229,59.5985,59.516,59.5847,36600.0
2015-05-27 12:00:00,86.67,86.8,86.65,86.65,21400.0,59.5778,59.6672,59.5641,59.5641,21400.0
2015-05-27 12:05:00,86.65,86.69,86.65,86.69,14100.0,59.5641,59.5916,59.5641,59.5916,14100.0
2015-05-27 12:10:00,86.69,86.76,86.68,86.75,15400.0,59.5916,59.6397,59.5847,59.6328,15400.0
2015-05-27 12:15:00,86.76,86.82,86.75,86.78,9600.0,59.6397,59.681,59.6328,59.6535,9600.0
2015-05-27 12:20:00,86.78,86.83,86.76,86.78,18800.0,59.6535,59.6878,59.6397,59.6535,18800.0
2015-05-27 12:25:00,86.77,86.77,86.74,86.75,6100.0,59.6466,59.6466,59.626,59.6328,6100.0
2015-05-27 12:30:00,86.75,86.76,86.67,86.67,21300.0,59.6328,59.6397,59.5778,59.5778,21300.0
2015-05-27 12:35:00,86.67,86.67,86.5,86.5,13000.0,59.5778,59.5778,59.461,59.461,13000.0
2015-05-27 12:40:00,86.5,86.56,86.5,86.55,14300.0,59.461,59.5022,59.461,59.4954,14300.0
2015-05-27 12:45:00,86.55,86.55,86.42,86.44,8100.0,59.4954,59.4954,59.406,59.4197,8100.0
2015-05-27 12:50:00,86.45,86.46,86.4,86.43,14600.0,59.4266,59.4335,59.3922,59.4129,14600.0
2015-05-27 12:55:00,86.42,86.51,86.4,86.41,12600.0,59.406,59.4679,59.3922,59.3991,12600.0
2015-05-27 13:00:00,86.4,86.44,86.37,86.44,8900.0,59.3922,59.4197,59.3716,59.4197,8900.0
2015-05-27 13:05:00,86.43,86.47,86.41,86.44,5800.0,59.4129,59.4404,59.3991,59.4197,5800.0
2015-05-27 13:10:00,86.45,86.53,86.45,86.53,8500.0,59.4266,59.4816,59.4266,59.4816,8500.0
2015-05-27 13:15:00,86.52,86.62,86.52,86.62,11900.0,59.4747,59.5435,59.4747,59.5435,11900.0
2015-05-27 13:20:00,86.62,86.68,86.61,86.64,17300.0,59.5435,59.5847,59.5366,59.5572,17300.0
2015-05-27 13:25:00,86.64,86.64,86.61,86.62,8500.0,59.5572,59.5572,59.5366,59.5435,8500.0
2015-05-27 13:30:00,86.61,86.63,86.58,86.58,9500.0,59.5366,59.5503,59.516,59.516,9500.0
2015-05-27 13:35:00,86.54,86.55,86.48,86.5,8800.0,59.4885,59.4954,59.4472,59.461,8800.0
2015-05-27 13:40:00,86.49,86.53,86.48,86.5,16400.0,59.4541,59.4816,59.4472,59.461,16400.0
2015-05-27 13:45:00,86.5,86.53,86.44,86.48,8200.0,59.461,59.4816,59.4197,59.4472,8200.0
2015-05-27 13:50:00,86.47,86.53,86.46,86.48,15800.0,59.4404,59.4816,59.4335,59.4472,15800.0
2015-05-27 13:55:00,86.48,86.52,86.48,86.5,13600.0,59.4472,59.4747,59.4472,59.461,13600.0
2015-05-27 14:00:00,86.49,86.53,86.47,86.5,35700.0,59.4541,59.4816,59.4404,59.461,35700.0
2015-05-27 14:05:00,86.49,86.52,86.46,86.46,29000.0,59.4541,59.4747,59.4335,59.4335,29000.0
2015-05-27 14:10:00,86.46,86.46,86.35,86.37,28800.0,59.4335,59.4335,59.3579,59.3716,28800.0
2015-05-27 14:15:00,86.37,86.38,86.31,86.38,36200.0,59.3716,59.3785,59.3304,59.3785,36200.0
2015-05-27 14:20:00,86.38,86.43,86.28,86.3,17200.0,59.3785,59.4129,59.3098,59.3235,17200.0
2015-05-27 14:25:00,86.3,86.3,86.19,86.2,5300.0,59.3235,59.3235,59.2479,59.2548,5300.0
2015-05-27 14:30:00,86.22,86.31,86.21,86.24,12700.0,59.2685,59.3304,59.2616,59.2823,12700.0
2015-05-27 14:35:00,86.23,86.23,86.17,86.18,21000.0,59.2754,59.2754,59.2341,59.241,21000.0
2015-05-27 14:40:00,86.17,86.26,86.16,86.22,16700.0,59.2341,59.296,59.2273,59.2685,16700.0
2015-05-27 14:45:00,86.21,86.21,86.17,86.17,10000.0,59.2616,59.2616,59.2341,59.2341,10000.0
2015-05-27 14:50:00,86.17,86.18,86.07,86.08,21100.0,59.2341,59.241,59.1654,59.1723,21100.0
2015-05-27 14:55:00,86.07,86.08,86.04,86.05,21900.0,59.1654,59.1723,59.1448,59.1516,21900.0
2015-05-27 15:00:00,86.05,86.1,86.02,86.09,31600.0,59.1516,59.186,59.131,59.1791,31600.0
2015-05-27 15:05:00,86.11,86.24,86.11,86.24,20000.0,59.1929,59.2823,59.1929,59.2823,20000.0
2015-05-27 15:10:00,86.25,86.29,86.22,86.26,18700.0,59.2891,59.3166,59.2685,59.296,18700.0
2015-05-27 15:15:00,86.26,86.33,86.25,86.32,25300.0,59.296,59.3441,59.2891,59.3373,25300.0
2015-05-27 15:20:00,86.32,86.38,86.3,86.31,27800.0,59.3373,59.3785,59.3235,59.3304,27800.0
2015-05-27 15:25:00,86.3,86.33,86.28,86.29,34200.0,59.3235,59.3441,59.3098,59.3166,34200.0
2015-05-27 15:30:00,86.29,86.37,86.28,86.31,34500.0,59.3166,59.3716,59.3098,59.3304,34500.0
2015-05-27 15:35:00,86.31,86.38,86.3,86.36,47500.0,59.3304,59.3785,59.3235,59.3647,47500.0
2015-05-27 15:40:00,86.37,86.38,86.3,86.31,36500.0,59.3716,59.3785,59.3235,59.3304,36500.0
2015-05-27 15:45:00,86.32,86.35,86.3,86.33,49200.0,59.3373,59.3579,59.3235,59.3441,49200.0
2015-05-27 15:50:00,86.31,86.32,86.23,86.24,97100.0,59.3304,59.3373,59.2754,59.2823,97100.0
2015-05-27 15:55:00,86.23,86.26,86.17,86.18,138200.0,59.2754,59.296,59.2341,59.241,138200.0
2015-05-28 09:30:00,86.34,86.73,86.07,86.56,61400.0,59.351,59.6191,59.1654,59.5022,61400.0
2015-05-28 09:35:00,86.52,86.74,86.45,86.67,68800.0,59.4747,59.626,59.4266,59.5778,68800.0
2015-05-28 09:40:00,86.62,86.65,86.43,86.5,15300.0,59.5435,59.5641,59.4129,59.461,15300.0
2015-05-28 09:45:00,86.51,86.53,86.39,86.47,11400.0,59.4679,59.4816,59.3854,59.4404,11400.0
2015-05-28 09:50:00,86.44,86.48,86.12,86.21,14200.0,59.4197,59.4472,59.1998,59.2616,14200.0
2015-05-28 09:55:00,86.2,86.23,85.95,86.02,13400.0,59.2548,59.2754,59.0829,59.131,13400.0
2015-05-28 10:00:00,86.01,86.01,85.8,86.0,14700.0,59.1242,59.1242,58.9798,59.1173,14700.0
2015-05-28 10:05:00,86.0,86.05,85.91,86.04,13800.0,59.1173,59.1516,59.0554,59.1448,13800.0
2015-05-28 10:10:00,86.07,86.1,85.86,86.0,17600.0,59.1654,59.186,59.021,59.1173,17600.0
2015-05-28 10:15:00,85.96,86.06,85.9,85.99,13300.0,59.0898,59.1585,59.0485,59.1104,13300.0
2015-05-28 10:20:00,85.96,85.96,85.8,85.8,10800.0,59.0898,59.0898,58.9798,58.9798,10800.0
2015-05-28 10:25:00,85.81,85.9,85.81,85.83,12500.0,58.9867,59.0485,58.9867,59.0004,12500.0
2015-05-28 10:30:00,85.82,85.82,85.63,85.63,16100.0,58.9935,58.9935,58.8629,58.8629,16100.0
2015-05-28 10:35:00,85.66,85.69,85.55,85.58,23500.0,58.8836,58.9042,58.8079,58.8286,23500.0
2015-05-28 10:40:00,85.59,85.69,85.57,85.69,5400.0,58.8354,58.9042,58.8217,58.9042,5400.0
2015-05-28 10:45:00,85.69,85.77,85.66,85.77,8800.0,58.9042,58.9592,58.8836,58.9592,8800.0
2015-05-28 10:50:00,85.76,85.76,85.63,85.71,10800.0,58.9523,58.9523,58.8629,58.9179,10800.0
2015-05-28 10:55:00,85.71,85.77,85.7,85.71,10200.0,58.9179,58.9592,58.9111,58.9179,10200.0
2015-05-28 11:00:00,85.71,85.78,85.65,85.66,13400.0,58.9179,58.966,58.8767,58.8836,13400.0
2015-05-28 11:05:00,85.64,85.72,85.61,85.62,11900.0,58.8698,58.9248,58.8492,58.8561,11900.0
2015-05-28 11:10:00,85.61,85.78,85.59,85.76,11700.0,58.8492,58.966,58.8354,58.9523,11700.0
2015-05-28 11:15:00,85.78,85.93,85.78,85.92,18700.0,58.966,59.0692,58.966,59.0623,18700.0
2015-05-28 11:20:00,85.9,85.92,85.87,85.89,8200.0,59.0485,59.0623,59.0279,59.0417,8200.0
2015-05-28 11:25:00,85.88,85.89,85.82,85.86,7600.0,59.0348,59.0417,58.9935,59.021,7600.0
2015-05-28 11:30:00,85.86,85.92,85.84,85.89,11200.0,59.021,59.0623,59.0073,59.0417,11200.0
2015-05-28 11:35:00,85.91,85.92,85.75,85.79,7700.0,59.0554,59.0623,58.9454,58.9729,7700.0
2015-05-28 11:40:00,85.8,85.89,85.8,85.89,9700.0,58.9798,59.0417,58.9798,59.0417,9700.0
2015-05-28 11:45:00,85.87,85.88,85.66,85.66,16300.0,59.0279,59.0348,58.8836,58.8836,16300.0
2015-05-28 11:50:00,85.67,85.68,85.6,85.6,16300.0,58.8904,58.8973,58.8423,58.8423,16300.0
2015-05-28 11:55:00,85.59,85.62,85.55,85.58,12800.0,58.8354,58.8561,58.8079,58.8286,12800.0
2015-05-28 12:00:00,85.59,85.69,85.53,85.69,11600.0,58.8354,58.9042,58.7942,58.9042,11600.0
2015-05-28 12:05:00,85.7,85.82,85.7,85.8,7600.0,58.9111,58.9935,58.9111,58.9798,7600.0
2015-05-28 12:10:00,85.79,85.88,85.79,85.85,7900.0,58.9729,59.0348,58.9729,59.0142,7900.0
2015-05-28 12:15:00,85.86,85.96,85.85,85.94,11600.0,59.021,59.0898,59.0142,59.076,11600.0
2015-05-28 12:20:00,85.93,86.02,85.9,86.0,7900.0,59.0692,59.131,59.0485,59.1173,7900.0
2015-05-28 12:25:00,86.0,86.01,85.95,86.0,6100.0,59.1173,59.1242,59.0829,59.1173,6100.0
2015-05-28 12:30:00,86.01,86.01,85.87,85.95,19100.0,59.1242,59.1242,59.0279,59.0829,19100.0
2015-05-28 12:35:00,85.95,86.02,85.84,85.95,35400.0,59.0829,59.131,59.0073,59.0829,35400.0
2015-05-28 12:40:00,85.94,86.01,85.91,86.01,7200.0,59.076,59.1242,59.0554,59.1242,7200.0
2015-05-28 12:45:00,86.01,86.05,85.95,86.05,7100.0,59.1242,59.1516,59.0829,59.1516,7100.0
2015-05-28 12:50:00,86.06,86.06,85.96,85.96,5600.0,59.1585,59.1585,59.0898,59.0898,5600.0
2015-05-28 12:55:00,85.96,85.99,85.83,85.83,13000.0,59.0898,59.1104,59.0004,59.0004,13000.0
2015-05-28 13:00:00,85.82,85.9,85.8,85.9,5400.0,58.9935,59.0485,58.9798,59.0485,5400.0
2015-05-28 13:05:00,85.91,85.98,85.91,85.96,5400.0,59.0554,59.1035,59.0554,59.0898,5400.0
2015-05-28 13:10:00,85.95,85.95,85.87,85.87,4600.0,59.0829,59.0829,59.0279,59.0279,4600.0
2015-05-28 13:15:00,85.88,85.92,85.8,85.86,7500.0,59.0348,59.0623,58.9798,59.021,7500.0
2015-05-28 13:20:00,85.84,85.84,85.78,85.78,5600.0,59.0073,59.0073,58.966,58.966,5600.0
2015-05-28 13:25:00,85.78,85.78,85.74,85.77,8500.0,58.966,58.966,58.9386,58.9592,8500.0
2015-05-28 13:30:00,85.76,85.79,85.66,85.68,9700.0,58.9523,58.9729,58.8836,58.8973,9700.0
2015-05-28 13:35:00,85.68,85.83,85.67,85.79,11100.0,58.8973,59.0004,58.8904,58.9729,11100.0
2015-05-28 13:40:00,85.79,85.86,85.77,85.82,23800.0,58.9729,59.021,58.9592,58.9935,23800.0
2015-05-28 13:45:00,85.82,85.82,85.77,85.79,5200.0,58.9935,58.9935,58.9592,58.9729,5200.0
2015-05-28 13:50:00,85.78,85.82,85.74,85.8,8500.0,58.966,58.9935,58.9386,58.9798,8500.0
2015-05-28 13:55:00,85.81,85.83,85.72,85.72,7000.0,58.9867,59.0004,58.9248,58.9248,7000.0
2015-05-28 14:00:00,85.72,85.75,85.68,85.68,7100.0,58.9248,58.9454,58.8973,58.8973,7100.0
2015-05-28 14:05:00,85.68,85.71,85.65,85.7,9300.0,58.8973,58.9179,58.8767,58.9111,9300.0
2015-05-28 14:10:00,85.7,85.7,85.67,85.7,7000.0,58.9111,58.9111,58.8904,58.9111,7000.0
2015-05-28 14:15:00,85.71,85.77,85.67,85.69,16800.0,58.9179,58.9592,58.8904,58.9042,16800.0
2015-05-28 14:20:00,85.7,85.82,85.69,85.79,9800.0,58.9111,58.9935,58.9042,58.9729,9800.0
2015-05-28 14:25:00,85.79,85.99,85.78,85.99,12200.0,58.9729,59.1104,58.966,59.1104,12200.0
2015-05-28 14:30:00,86.0,86.0,85.91,85.93,8100.0,59.1173,59.1173,59.0554,59.0692,8100.0
2015-05-28 14:35:00,85.93,85.98,85.89,85.89,12100.0,59.0692,59.1035,59.0417,59.0417,12100.0
2015-05-28 14:40:00,85.91,85.98,85.89,85.97,10100.0,59.0554,59.1035,59.0417,59.0967,10100.0
2015-05-28 14:45:00,85.97,85.99,85.92,85.95,15100.0,59.0967,59.1104,59.0623,59.0829,15100.0
2015-05-28 14:50:00,85.95,86.03,85.95,86.03,9400.0,59.0829,59.1379,59.0829,59.1379,9400.0
2015-05-28 14:55:00,86.02,86.06,85.98,86.04,19700.0,59.131,59.1585,59.1035,59.1448,19700.0
2015-05-28 15:00:00,86.05,86.14,86.03,86.12,24600.0,59.1516,59.2135,59.1379,59.1998,24600.0
2015-05-28 15:05:00,86.14,86.17,86.12,86.14,23100.0,59.2135,59.2341,59.1998,59.2135,23100.0
2015-05-28 15:10:00,86.14,86.19,86.12,86.18,26800.0,59.2135,59.2479,59.1998,59.241,26800.0
2015-05-28 15:15:00,86.17,86.21,86.12,86.13,27100.0,59.2341,59.2616,59.1998,59.2066,27100.0
2015-05-28 15:20:00,86.12,86.14,86.06,86.1,13900.0,59.1998,59.2135,59.1585,59.186,13900.0
2015-05-28 15:25:00,86.11,86.11,86.0,86.01,33900.0,59.1929,59.1929,59.1173,59.1242,33900.0
2015-05-28 15:30:00,86.0,86.1,85.98,86.08,27900.0,59.1173,59.186,59.1035,59.1723,27900.0
2015-05-28 15:35:00,86.08,86.12,85.99,86.01,39300.0,59.1723,59.1998,59.1104,59.1242,39300.0
2015-05-28 15:40:00,86.02,86.03,85.98,86.0,25600.0,59.131,59.1379,59.1035,59.1173,25600.0
2015-05-28 15:45:00,86.0,86.13,85.99,86.06,33000.0,59.1173,59.2066,59.1104,59.1585,33000.0
2015-05-28 15:50:00,86.05,86.16,86.0,86.1,55800.0,59.1516,59.2273,59.1173,59.186,55800.0
2015-05-28 15:55:00,86.11,86.11,86.02,86.06,81800.0,59.1929,59.1929,59.131,59.1585,81800.0
2015-05-29 09:30:00,85.85,85.86,85.6,85.71,131900.0,59.0142,59.021,58.8423,58.9179,131900.0
2015-05-29 09:35:00,85.71,85.78,85.53,85.78,18400.0,58.9179,58.966,58.7942,58.966,18400.0
2015-05-29 09:40:00,85.76,85.82,85.6,85.77,29400.0,58.9523,58.9935,58.8423,58.9592,29400.0
2015-05-29 09:45:00,85.63,85.85,85.62,85.75,21300.0,58.8629,59.0142,58.8561,58.9454,21300.0
2015-05-29 09:50:00,85.75,85.88,85.75,85.75,19700.0,58.9454,59.0348,58.9454,58.9454,19700.0
2015-05-29 09:55:00,85.75,85.88,85.74,85.8,12900.0,58.9454,59.0348,58.9386,58.9798,12900.0
2015-05-29 10:00:00,85.81,85.88,85.67,85.79,13600.0,58.9867,59.0348,58.8904,58.9729,13600.0
2015-05-29 10:05:00,85.79,85.83,85.72,85.75,45700.0,58.9729,59.0004,58.9248,58.9454,45700.0
2015-05-29 10:10:00,85.75,85.78,85.69,85.77,25500.0,58.9454,58.966,58.9042,58.9592,25500.0
2015-05-29 10:15:00,85.77,85.84,85.74,85.82,45200.0,58.9592,59.0073,58.9386,58.9935,45200.0
2015-05-29 10:20:00,85.81,85.94,85.8,85.86,10900.0,58.9867,59.076,58.9798,59.021,10900.0
2015-05-29 10:25:00,85.84,85.93,85.68,85.7,9500.0,59.0073,59.0692,58.8973,58.9111,9500.0
2015-05-29 10:30:00,85.7,85.71,85.53,85.62,15700.0,58.9111,58.9179,58.7942,58.8561,15700.0
2015-05-29 10:35:00,85.61,85.68,85.54,85.68,19300.0,58.8492,58.8973,58.8011,58.8973,19300.0
2015-05-29 10:40:00,85.68,85.68,85.6,85.62,41400.0,58.8973,58.8973,58.8423,58.8561,41400.0
2015-05-29 10:45:00,85.64,85.7,85.57,85.67,33800.0,58.8698,58.9111,58.8217,58.8904,33800.0
2015-05-29 10:50:00,85.67,85.72,85.54,85.7,32000.0,58.8904,58.9248,58.8011,58.9111,32000.0
2015-05-29 10:55:00,85.69,85.79,85.66,85.72,24300.0,58.9042,58.9729,58.8836,58.9248,24300.0
2015-05-29 11:00:00,85.74,85.83,85.72,85.83,26200.0,58.9386,59.0004,58.9248,59.0004,26200.0
2015-05-29 11:05:00,85.83,85.89,85.82,85.88,26200.0,59.0004,59.0417,58.9935,59.0348,26200.0
2015-05-29 11:10:00,85.87,85.97,85.84,85.96,23400.0,59.0279,59.0967,59.0073,59.0898,23400.0
2015-05-29 11:15:00,85.96,86.0,85.94,85.98,13400.0,59.0898,59.1173,59.076,59.1035,13400.0
2015-05-29 11:20:00,85.97,86.25,85.97,86.04,71200.0,59.0967,59.2891,59.0967,59.1448,71200.0
2015-05-29 11:25:00,86.05,86.05,85.9,85.9,51000.0,59.1516,59.1516,59.0485,59.0485,51000.0
2015-05-29 11:30:00,85.91,86.09,85.9,86.08,39600.0,59.0554,59.1791,59.0485,59.1723,39600.0
2015-05-29 11:35:00,86.08,86.08,85.95,86.04,22000.0,59.1723,59.1723,59.0829,59.1448,22000.0
2015-05-29 11:40:00,86.04,86.23,86.03,86.16,14900.0,59.1448,59.2754,59.1379,59.2273,14900.0
2015-05-29 11:45:00,86.16,86.35,86.14,86.34,13800.0,59.2273,59.3579,59.2135,59.351,13800.0
2015-05-29 11:50:00,86.34,86.45,86.34,86.42,26000.0,59.351,59.4266,59.351,59.406,26000.0
2015-05-29 11:55:00,86.42,86.44,86.41,86.42,12400.0,59.406,59.4197,59.3991,59.406,12400.0
2015-05-29 12:00:00,86.42,86.51,86.41,86.41,20900.0,59.406,59.4679,59.3991,59.3991,20900.0
2015-05-29 12:05:00,86.42,86.62,86.38,86.62,27100.0,59.406,59.5435,59.3785,59.5435,27100.0
2015-05-29 12:10:00,86.62,86.83,86.6,86.65,95500.0,59.5435,59.6878,59.5297,59.5641,95500.0
2015-05-29 12:15:00,86.64,86.69,86.58,86.61,15800.0,59.5572,59.5916,59.516,59.5366,15800.0
2015-05-29 12:20:00,86.61,86.67,86.6,86.65,26400.0,59.5366,59.5778,59.5297,59.5641,26400.0
2015-05-29 12:25:00,86.64,86.68,86.63,86.66,23400.0,59.5572,59.5847,59.5503,59.571,23400.0
2015-05-29 12:30:00,86.67,86.77,86.64,86.76,13600.0,59.5778,59.6466,59.5572,59.6397,13600.0
2015-05-29 12:35:00,86.74,86.84,86.73,86.82,11700.0,59.626,59.6947,59.6191,59.681,11700.0
2015-05-29 12:40:00,86.82,86.86,86.8,86.86,18900.0,59.681,59.7085,59.6672,59.7085,18900.0
2015-05-29 12:45:00,86.85,86.9,86.83,86.83,10500.0,59.7016,59.7359,59.6878,59.6878,10500.0
2015-05-29 12:50:00,86.83,86.85,86.76,86.76,6900.0,59.6878,59.7016,59.6397,59.6397,6900.0
2015-05-29 12:55:00,86.76,86.78,86.74,86.77,6200.0,59.6397,59.6535,59.626,59.6466,6200.0
2015-05-29 13:00:00,86.74,86.75,86.66,86.66,7500.0,59.626,59.6328,59.571,59.571,7500.0
2015-05-29 13:05:00,86.65,86.69,86.59,86.64,8100.0,59.5641,59.5916,59.5229,59.5572,8100.0
2015-05-29 13:10:00,86.64,86.69,86.55,86.56,11600.0,59.5572,59.5916,59.4954,59.5022,11600.0
2015-05-29 13:15:00,86.56,86.59,86.53,86.59,11800.0,59.5022,59.5229,59.4816,59.5229,11800.0
2015-05-29 13:20:00,86.59,86.63,86.57,86.58,15200.0,59.5229,59.5503,59.5091,59.516,15200.0
2015-05-29 13:25:00,86.58,86.62,86.58,86.58,10500.0,59.516,59.5435,59.516,59.516,10500.0
2015-05-29 13:30:00,86.61,86.67,86.55,86.56,17500.0,59.5366,59.5778,59.4954,59.5022,17500.0
2015-05-29 13:35:00,86.56,86.61,86.55,86.58,12100.0,59.5022,59.5366,59.4954,59.516,12100.0
2015-05-29 13:40:00,86.59,86.62,86.57,86.61,7800.0,59.5229,59.5435,59.5091,59.5366,7800.0
2015-05-29 13:45:00,86.63,86.65,86.58,86.6,9200.0,59.5503,59.5641,59.516,59.5297,9200.0
2015-05-29 13:50:00,86.59,86.59,86.38,86.39,20900.0,59.5229,59.5229,59.3785,59.3854,20900.0
2015-05-29 13:55:00,86.38,86.46,86.27,86.38,37500.0,59.3785,59.4335,59.3029,59.3785,37500.0
2015-05-29 14:00:00,86.37,86.37,86.26,86.27,15400.0,59.3716,59.3716,59.296,59.3029,15400.0
2015-05-29 14:05:00,86.27,86.32,86.24,86.25,9900.0,59.3029,59.3373,59.2823,59.2891,9900.0
2015-05-29 14:10:00,86.24,86.24,86.14,86.18,10100.0,59.2823,59.2823,59.2135,59.241,10100.0
2015-05-29 14:15:00,86.17,86.17,86.1,86.16,9900.0,59.2341,59.2341,59.186,59.2273,9900.0
2015-05-29 14:20:00,86.14,86.18,86.0,86.0,17800.0,59.2135,59.241,59.1173,59.1173,17800.0
2015-05-29 14:25:00,86.0,86.11,86.0,86.01,12100.0,59.1173,59.1929,59.1173,59.1242,12100.0
2015-05-29 14:30:00,86.0,86.04,85.97,85.98,11600.0,59.1173,59.1448,59.0967,59.1035,11600.0
2015-05-29 14:35:00,85.97,86.03,85.92,85.98,16100.0,59.0967,59.1379,59.0623,59.1035,16100.0
2015-05-29 14:40:00,85.97,85.98,85.91,85.93,10200.0,59.0967,59.1035,59.0554,59.0692,10200.0
2015-05-29 14:45:00,85.92,85.93,85.81,85.82,16000.0,59.0623,59.0692,58.9867,58.9935,16000.0
2015-05-29 14:50:00,85.81,85.86,85.78,85.86,12600.0,58.9867,59.021,58.966,59.021,12600.0
2015-05-29 14:55:00,85.86,85.89,85.81,85.87,14100.0,59.021,59.0417,58.9867,59.0279,14100.0
2015-05-29 15:00:00,85.83,85.97,85.82,85.89,22900.0,59.0004,59.0967,58.9935,59.0417,22900.0
2015-05-29 15:05:00,85.88,86.09,85.86,86.02,22300.0,59.0348,59.1791,59.021,59.131,22300.0
2015-05-29 15:10:00,86.04,86.15,86.04,86.06,23600.0,59.1448,59.2204,59.1448,59.1585,23600.0
2015-05-29 15:15:00,86.09,86.09,85.87,85.88,15900.0,59.1791,59.1791,59.0279,59.0348,15900.0
2015-05-29 15:20:00,85.88,85.93,85.85,85.93,15300.0,59.0348,59.0692,59.0142,59.0692,15300.0
2015-05-29 15:25:00,85.93,85.97,85.91,85.93,17900.0,59.0692,59.0967,59.0554,59.0692,17900.0
2015-05-29 15:30:00,85.94,86.06,85.9,85.93,31600.0,59.076,59.1585,59.0485,59.0692,31600.0
2015-05-29 15:35:00,85.94,86.0,85.93,85.98,26400.0,59.076,59.1173,59.0692,59.1035,26400.0
2015-05-29 15:40:00,85.97,86.12,85.95,86.06,33800.0,59.0967,59.1998,59.0829,59.1585,33800.0
2015-05-29 15:45:00,86.05,86.06,85.99,86.02,26800.0,59.1516,59.1585,59.1104,59.131,26800.0
2015-05-29 15:50:00,85.94,86.02,85.87,85.89,106200.0,59.076,59.131,59.0279,59.0417,106200.0
2015-05-29 15:55:00,85.89,85.99,85.83,85.83,130500.0,59.0417,59.1104,59.0004,59.0004,130500.0
2015-06-01 09:30:00,86.17,86.34,86.0,86.02,60333.0,59.2341,59.351,59.1173,59.131,60333.0
2015-06-01 09:35:00,86.11,86.15,85.5,85.55,28731.0,59.1929,59.2204,58.7736,58.8079,28731.0
2015-06-01 09:40:00,85.51,85.64,85.35,85.44,30401.0,58.7804,58.8698,58.6705,58.7323,30401.0
2015-06-01 09:45:00,85.47,85.51,85.12,85.17,38423.0,58.753,58.7804,58.5124,58.5467,38423.0
2015-06-01 09:50:00,85.1,85.21,84.95,85.2,38048.0,58.4986,58.5742,58.3955,58.5674,38048.0
2015-06-01 09:55:00,85.21,85.3,85.06,85.24,15848.0,58.5742,58.6361,58.4711,58.5948,15848.0
2015-06-01 10:00:00,85.25,85.57,85.22,85.39,16838.0,58.6017,58.8217,58.5811,58.698,16838.0
2015-06-01 10:05:00,85.43,85.43,85.07,85.18,32653.0,58.7255,58.7255,58.478,58.5536,32653.0
2015-06-01 10:10:00,85.19,85.26,84.81,84.81,35667.0,58.5605,58.6086,58.2993,58.2993,35667.0
2015-06-01 10:15:00,84.83,84.92,84.7,84.8,44536.0,58.313,58.3749,58.2236,58.2924,44536.0
2015-06-01 10:20:00,84.8,84.97,84.78,84.91,26474.0,58.2924,58.4092,58.2786,58.368,26474.0
2015-06-01 10:25:00,84.88,85.14,84.85,85.12,44296.0,58.3474,58.5261,58.3268,58.5124,44296.0
2015-06-01 10:30:00,85.11,85.14,84.94,85.09,13121.0,58.5055,58.5261,58.3886,58.4917,13121.0
2015-06-01 10:35:00,85.03,85.28,84.97,85.14,14863.0,58.4505,58.6223,58.4092,58.5261,14863.0
2015-06-01 10:40:00,85.18,85.2,85.07,85.1,8680.0,58.5536,58.5674,58.478,58.4986,8680.0
2015-06-01 10:45:00,85.12,85.31,85.08,85.31,10312.0,58.5124,58.643,58.4849,58.643,10312.0
2015-06-01 10:50:00,85.31,85.48,85.31,85.48,7924.0,58.643,58.7598,58.643,58.7598,7924.0
2015-06-01 10:55:00,85.48,85.79,85.45,85.63,29839.0,58.7598,58.9729,58.7392,58.8629,29839.0
2015-06-01 11:00:00,85.68,85.94,85.66,85.94,35022.0,58.8973,59.076,58.8836,59.076,35022.0
2015-06-01 11:05:00,85.92,85.96,85.7,85.84,24326.0,59.0623,59.0898,58.9111,59.0073,24326.0
2015-06-01 11:10:00,85.8,85.85,85.74,85.78,9624.0,58.9798,59.0142,58.9386,58.966,9624.0
2015-06-01 11:15:00,85.73,85.73,85.63,85.7,9594.0,58.9317,58.9317,58.8629,58.9111,9594.0
2015-06-01 11:20:00,85.69,85.84,85.67,85.81,27667.0,58.9042,59.0073,58.8904,58.9867,27667.0
2015-06-01 11:25:00,85.8,85.83,85.55,85.61,20016.0,58.9798,59.0004,58.8079,58.8492,20016.0
2015-06-01 11:30:00,85.56,85.6,85.52,85.53,5735.0,58.8148,58.8423,58.7873,58.7942,5735.0
2015-06-01 11:35:00,85.55,85.65,85.55,85.56,10012.0,58.8079,58.8767,58.8079,58.8148,10012.0
2015-06-01 11:40:00,85.56,85.65,85.54,85.62,24793.0,58.8148,58.8767,58.8011,58.8561,24793.0
2015-06-01 11:45:00,85.65,85.7,85.57,85.6,8836.0,58.8767,58.9111,58.8217,58.8423,8836.0
2015-06-01 11:50:00,85.56,85.61,85.49,85.58,7598.0,58.8148,58.8492,58.7667,58.8286,7598.0
2015-06-01 11:55:00,85.59,85.6,85.49,85.56,5305.0,58.8354,58.8423,58.7667,58.8148,5305.0
2015-06-01 12:00:00,85.56,85.73,85.56,85.71,11340.0,58.8148,58.9317,58.8148,58.9179,11340.0
2015-06-01 12:05:00,85.66,85.77,85.66,85.77,5967.0,58.8836,58.9592,58.8836,58.9592,5967.0
2015-06-01 12:10:00,85.76,85.78,85.69,85.74,3631.0,58.9523,58.966,58.9042,58.9386,3631.0
2015-06-01 12:15:00,85.74,86.04,85.7,86.0,21790.0,58.9386,59.1448,58.9111,59.1173,21790.0
2015-06-01 12:20:00,86.02,86.1,85.98,86.1,14205.0,59.131,59.186,59.1035,59.186,14205.0
2015-06-01 12:25:00,86.1,86.25,86.08,86.24,29405.0,59.186,59.2891,59.1723,59.2823,29405.0
2015-06-01 12:30:00,86.24,86.28,86.05,86.07,16338.0,59.2823,59.3098,59.1516,59.1654,16338.0
2015-06-01 12:35:00,86.11,86.19,86.1,86.19,6916.0,59.1929,59.2479,59.186,59.2479,6916.0
2015-06-01 12:40:00,86.16,86.17,86.06,86.14,17125.0,59.2273,59.2341,59.1585,59.2135,17125.0
2015-06-01 12:45:00,86.13,86.18,86.07,86.1,5907.0,59.2066,59.241,59.1654,59.186,5907.0
2015-06-01 12:50:00,86.1,86.15,86.01,86.01,13096.0,59.186,59.2204,59.1242,59.1242,13096.0
2015-06-01 12:55:00,86.03,86.17,85.97,86.12,14145.0,59.1379,59.2341,59.0967,59.1998,14145.0
2015-06-01 13:00:00,86.12,86.24,86.12,86.2,12878.0,59.1998,59.2823,59.1998,59.2548,12878.0
2015-06-01 13:05:00,86.2,86.2,86.1,86.1,30245.0,59.2548,59.2548,59.186,59.186,30245.0
2015-06-01 13:10:00,86.1,86.17,86.08,86.11,6585.0,59.186,59.2341,59.1723,59.1929,6585.0
2015-06-01 13:15:00,86.12,86.13,86.09,86.1,5340.0,59.1998,59.2066,59.1791,59.186,5340.0
2015-06-01 13:20:00,86.11,86.22,86.1,86.22,17208.0,59.1929,59.2685,59.186,59.2685,17208.0
2015-06-01 13:25:00,86.22,86.22,86.09,86.2,5788.0,59.2685,59.2685,59.1791,59.2548,5788.0
2015-06-01 13:30:00,86.2,86.31,86.18,86.18,12892.0,59.2548,59.3304,59.241,59.241,12892.0
2015-06-01 13:35:00,86.14,86.17,86.11,86.15,10834.0,59.2135,59.2341,59.1929,59.2204,10834.0
2015-06-01 13:40:00,86.17,86.23,86.15,86.17,6483.0,59.2341,59.2754,59.2204,59.2341,6483.0
2015-06-01 13:45:00,86.18,86.25,86.17,86.24,13845.0,59.241,59.2891,59.2341,59.2823,13845.0
2015-06-01 13:50:00,86.24,86.24,86.14,86.19,9250.0,59.2823,59.2823,59.2135,59.2479,9250.0
2015-06-01 13:55:00,86.19,86.25,86.15,86.23,10806.0,59.2479,59.2891,59.2204,59.2754,10806.0
2015-06-01 14:00:00,86.22,86.26,86.13,86.13,16944.0,59.2685,59.296,59.2066,59.2066,16944.0
2015-06-01 14:05:00,86.13,86.18,85.98,85.99,19603.0,59.2066,59.241,59.1035,59.1104,19603.0
2015-06-01 14:10:00,85.99,86.04,85.99,85.99,8396.0,59.1104,59.1448,59.1104,59.1104,8396.0
2015-06-01 14:15:00,85.99,86.04,85.96,86.01,16616.0,59.1104,59.1448,59.0898,59.1242,16616.0
2015-06-01 14:20:00,85.99,86.14,85.99,86.12,8756.0,59.1104,59.2135,59.1104,59.1998,8756.0
2015-06-01 14:25:00,86.13,86.17,86.11,86.11,6203.0,59.2066,59.2341,59.1929,59.1929,6203.0
2015-06-01 14:30:00,86.11,86.18,86.11,86.13,7001.0,59.1929,59.241,59.1929,59.2066,7001.0
2015-06-01 14:35:00,86.13,86.14,86.06,86.09,7310.0,59.2066,59.2135,59.1585,59.1791,7310.0
2015-06-01 14:40:00,86.09,86.09,86.04,86.06,7110.0,59.1791,59.1791,59.1448,59.1585,7110.0
2015-06-01 14:45:00,86.04,86.1,86.03,86.05,9770.0,59.1448,59.186,59.1379,59.1516,9770.0
2015-06-01 14:50:00,86.04,86.06,86.01,86.05,6894.0,59.1448,59.1585,59.1242,59.1516,6894.0
2015-06-01 14:55:00,86.04,86.06,86.0,86.06,11840.0,59.1448,59.1585,59.1173,59.1585,11840.0
2015-06-01 15:00:00,86.09,86.15,86.08,86.14,9975.0,59.1791,59.2204,59.1723,59.2135,9975.0
2015-06-01 15:05:00,86.13,86.15,86.06,86.11,15045.0,59.2066,59.2204,59.1585,59.1929,15045.0
2015-06-01 15:10:00,86.11,86.17,86.05,86.13,9895.0,59.1929,59.2341,59.1516,59.2066,9895.0
2015-06-01 15:15:00,86.12,86.16,86.05,86.05,13376.0,59.1998,59.2273,59.1516,59.1516,13376.0
2015-06-01 15:20:00,86.04,86.06,86.0,86.03,8735.0,59.1448,59.1585,59.1173,59.1379,8735.0
2015-06-01 15:25:00,86.02,86.05,85.99,86.03,11862.0,59.131,59.1516,59.1104,59.1379,11862.0
2015-06-01 15:30:00,86.01,86.01,85.86,85.9,18507.0,59.1242,59.1242,59.021,59.0485,18507.0
2015-06-01 15:35:00,85.9,85.92,85.8,85.81,30781.0,59.0485,59.0623,58.9798,58.9867,30781.0
2015-06-01 15:40:00,85.81,85.85,85.73,85.84,48649.0,58.9867,59.0142,58.9317,59.0073,48649.0
2015-06-01 15:45:00,85.83,85.95,85.8,85.92,69298.0,59.0004,59.0829,58.9798,59.0623,69298.0
2015-06-01 15:50:00,85.91,86.0,85.85,85.89,80388.0,59.0554,59.1173,59.0142,59.0417,80388.0
2015-06-01 15:55:00,85.9,86.0,85.87,85.98,111059.0,59.0485,59.1173,59.0279,59.1035,111059.0
2015-06-02 09:30:00,86.31,86.48,86.1,86.28,99360.0,59.3304,59.4472,59.186,59.3098,99360.0
2015-06-02 09:35:00,86.29,86.5,86.29,86.33,76996.0,59.3166,59.461,59.3166,59.3441,76996.0
2015-06-02 09:40:00,86.3,86.39,86.18,86.35,56952.0,59.3235,59.3854,59.241,59.3579,56952.0
2015-06-02 09:45:00,86.35,86.35,86.14,86.15,43871.0,59.3579,59.3579,59.2135,59.2204,43871.0
2015-06-02 09:50:00,86.14,86.16,85.84,85.89,49997.0,59.2135,59.2273,59.0073,59.0417,49997.0
2015-06-02 09:55:00,85.91,86.07,85.88,86.01,38725.0,59.0554,59.1654,59.0348,59.1242,38725.0
2015-06-02 10:00:00,86.01,86.01,85.83,85.86,37275.0,59.1242,59.1242,59.0004,59.021,37275.0
2015-06-02 10:05:00,85.9,85.91,85.77,85.89,31866.0,59.0485,59.0554,58.9592,59.0417,31866.0
2015-06-02 10:10:00,85.9,86.11,85.87,85.88,40710.0,59.0485,59.1929,59.0279,59.0348,40710.0
2015-06-02 10:15:00,85.87,86.06,85.87,85.93,39014.0,59.0279,59.1585,59.0279,59.0692,39014.0
2015-06-02 10:20:00,85.93,86.05,85.93,86.04,16436.0,59.0692,59.1516,59.0692,59.1448,16436.0
2015-06-02 10:25:00,86.02,86.09,85.99,86.03,23633.0,59.131,59.1791,59.1104,59.1379,23633.0
2015-06-02 10:30:00,86.05,86.11,86.01,86.11,25747.0,59.1516,59.1929,59.1242,59.1929,25747.0
2015-06-02 10:35:00,86.09,86.24,86.06,86.18,60337.0,59.1791,59.2823,59.1585,59.241,60337.0
2015-06-02 10:40:00,86.19,86.23,86.14,86.17,50096.0,59.2479,59.2754,59.2135,59.2341,50096.0
2015-06-02 10:45:00,86.14,86.34,86.14,86.31,18306.0,59.2135,59.351,59.2135,59.3304,18306.0
2015-06-02 10:50:00,86.32,86.4,86.31,86.35,31656.0,59.3373,59.3922,59.3304,59.3579,31656.0
2015-06-02 10:55:00,86.34,86.36,86.26,86.28,17585.0,59.351,59.3647,59.296,59.3098,17585.0
2015-06-02 11:00:00,86.27,86.35,86.19,86.35,22798.0,59.3029,59.3579,59.2479,59.3579,22798.0
2015-06-02 11:05:00,86.32,86.59,86.32,86.59,55121.0,59.3373,59.5229,59.3373,59.5229,55121.0
2015-06-02 11:10:00,86.59,86.65,86.53,86.62,22117.0,59.5229,59.5641,59.4816,59.5435,22117.0
2015-06-02 11:15:00,86.61,86.62,86.38,86.38,17025.0,59.5366,59.5435,59.3785,59.3785,17025.0
2015-06-02 11:20:00,86.36,86.46,86.28,86.46,18875.0,59.3647,59.4335,59.3098,59.4335,18875.0
2015-06-02 11:25:00,86.44,86.46,86.31,86.42,39063.0,59.4197,59.4335,59.3304,59.406,39063.0
2015-06-02 11:30:00,86.37,86.4,86.29,86.31,19200.0,59.3716,59.3922,59.3166,59.3304,19200.0
2015-06-02 11:35:00,86.3,86.39,86.29,86.3,13533.0,59.3235,59.3854,59.3166,59.3235,13533.0
2015-06-02 11:40:00,86.31,86.4,86.26,86.26,14255.0,59.3304,59.3922,59.296,59.296,14255.0
2015-06-02 11:45:00,86.26,86.34,86.22,86.29,27516.0,59.296,59.351,59.2685,59.3166,27516.0
2015-06-02 11:50:00,86.28,86.28,86.23,86.23,9495.0,59.3098,59.3098,59.2754,59.2754,9495.0
2015-06-02 11:55:00,86.24,86.25,86.16,86.22,10531.0,59.2823,59.2891,59.2273,59.2685,10531.0
2015-06-02 12:00:00,86.23,86.47,86.16,86.43,18458.0,59.2754,59.4404,59.2273,59.4129,18458.0
2015-06-02 12:05:00,86.44,86.93,86.44,86.88,50106.0,59.4197,59.7566,59.4197,59.7222,50106.0
2015-06-02 12:10:00,86.88,86.94,86.77,86.79,28181.0,59.7222,59.7634,59.6466,59.6603,28181.0
2015-06-02 12:15:00,86.79,86.83,86.72,86.73,19279.0,59.6603,59.6878,59.6122,59.6191,19279.0
2015-06-02 12:20:00,86.71,86.89,86.71,86.74,20952.0,59.6053,59.7291,59.6053,59.626,20952.0
2015-06-02 12:25:00,86.75,86.76,86.69,86.72,26510.0,59.6328,59.6397,59.5916,59.6122,26510.0
2015-06-02 12:30:00,86.72,86.75,86.64,86.69,25831.0,59.6122,59.6328,59.5572,59.5916,25831.0
2015-06-02 12:35:00,86.68,86.75,86.64,86.75,19471.0,59.5847,59.6328,59.5572,59.6328,19471.0
2015-06-02 12:40:00,86.73,86.73,86.58,86.61,9315.0,59.6191,59.6191,59.516,59.5366,9315.0
2015-06-02 12:45:00,86.62,86.74,86.62,86.73,12131.0,59.5435,59.626,59.5435,59.6191,12131.0
2015-06-02 12:50:00,86.74,86.88,86.74,86.75,19522.0,59.626,59.7222,59.626,59.6328,19522.0
2015-06-02 12:55:00,86.74,86.85,86.73,86.83,15483.0,59.626,59.7016,59.6191,59.6878,15483.0
2015-06-02 13:00:00,86.83,86.94,86.82,86.84,27688.0,59.6878,59.7634,59.681,59.6947,27688.0
2015-06-02 13:05:00,86.83,86.83,86.71,86.73,8199.0,59.6878,59.6878,59.6053,59.6191,8199.0
2015-06-02 13:10:00,86.7,86.72,86.65,86.7,10363.0,59.5985,59.6122,59.5641,59.5985,10363.0
2015-06-02 13:15:00,86.68,86.72,86.47,86.59,45627.0,59.5847,59.6122,59.4404,59.5229,45627.0
2015-06-02 13:20:00,86.58,86.73,86.57,86.59,21763.0,59.516,59.6191,59.5091,59.5229,21763.0
2015-06-02 13:25:00,86.59,86.66,86.51,86.58,15944.0,59.5229,59.571,59.4679,59.516,15944.0
2015-06-02 13:30:00,86.58,86.6,86.48,86.51,15818.0,59.516,59.5297,59.4472,59.4679,15818.0
2015-06-02 13:35:00,86.47,86.56,86.47,86.52,22157.0,59.4404,59.5022,59.4404,59.4747,22157.0
2015-06-02 13:40:00,86.55,86.55,86.49,86.49,8547.0,59.4954,59.4954,59.4541,59.4541,8547.0
2015-06-02 13:45:00,86.49,86.55,86.48,86.52,10178.0,59.4541,59.4954,59.4472,59.4747,10178.0
2015-06-02 13:50:00,86.51,86.58,86.47,86.56,20277.0,59.4679,59.516,59.4404,59.5022,20277.0
2015-06-02 13:55:00,86.56,86.63,86.55,86.59,13502.0,59.5022,59.5503,59.4954,59.5229,13502.0
2015-06-02 14:00:00,86.59,86.66,86.57,86.66,11804.0,59.5229,59.571,59.5091,59.571,11804.0
2015-06-02 14:05:00,86.67,86.77,86.66,86.72,29512.0,59.5778,59.6466,59.571,59.6122,29512.0
2015-06-02 14:10:00,86.72,86.72,86.59,86.65,13496.0,59.6122,59.6122,59.5229,59.5641,13496.0
2015-06-02 14:15:00,86.63,86.65,86.54,86.57,12699.0,59.5503,59.5641,59.4885,59.5091,12699.0
2015-06-02 14:20:00,86.57,86.62,86.51,86.6,15036.0,59.5091,59.5435,59.4679,59.5297,15036.0
2015-06-02 14:25:00,86.6,86.61,86.56,86.59,10719.0,59.5297,59.5366,59.5022,59.5229,10719.0
2015-06-02 14:30:00,86.59,86.62,86.59,86.6,14996.0,59.5229,59.5435,59.5229,59.5297,14996.0
2015-06-02 14:35:00,86.61,86.61,86.46,86.47,14575.0,59.5366,59.5366,59.4335,59.4404,14575.0
2015-06-02 14:40:00,86.46,86.46,86.4,86.41,14207.0,59.4335,59.4335,59.3922,59.3991,14207.0
2015-06-02 14:45:00,86.41,86.41,86.33,86.33,17738.0,59.3991,59.3991,59.3441,59.3441,17738.0
2015-06-02 14:50:00,86.33,86.36,86.28,86.36,13365.0,59.3441,59.3647,59.3098,59.3647,13365.0
2015-06-02 14:55:00,86.35,86.53,86.34,86.53,18820.0,59.3579,59.4816,59.351,59.4816,18820.0
2015-06-02 15:00:00,86.53,86.57,86.49,86.51,18690.0,59.4816,59.5091,59.4541,59.4679,18690.0
2015-06-02 15:05:00,86.5,86.51,86.38,86.44,25317.0,59.461,59.4679,59.3785,59.4197,25317.0
2015-06-02 15:10:00,86.43,86.45,86.37,86.37,20736.0,59.4129,59.4266,59.3716,59.3716,20736.0
2015-06-02 15:15:00,86.36,86.46,86.36,86.42,24573.0,59.3647,59.4335,59.3647,59.406,24573.0
2015-06-02 15:20:00,86.43,86.48,86.34,86.4,23044.0,59.4129,59.4472,59.351,59.3922,23044.0
2015-06-02 15:25:00,86.39,86.5,86.37,86.45,28225.0,59.3854,59.461,59.3716,59.4266,28225.0
2015-06-02 15:30:00,86.45,86.56,86.39,86.51,48195.0,59.4266,59.5022,59.3854,59.4679,48195.0
2015-06-02 15:35:00,86.51,86.6,86.49,86.51,42040.0,59.4679,59.5297,59.4541,59.4679,42040.0
2015-06-02 15:40:00,86.51,86.54,86.46,86.49,62951.0,59.4679,59.4885,59.4335,59.4541,62951.0
2015-06-02 15:45:00,86.49,86.51,86.39,86.5,68708.0,59.4541,59.4679,59.3854,59.461,68708.0
2015-06-02 15:50:00,86.45,86.5,86.39,86.39,99066.0,59.4266,59.461,59.3854,59.3854,99066.0
2015-06-02 15:55:00,86.39,86.4,86.33,86.33,138110.0,59.3854,59.3922,59.3441,59.3441,138110.0
2015-06-03 09:30:00,86.37,86.76,86.33,86.41,70066.0,59.3716,59.6397,59.3441,59.3991,70066.0
2015-06-03 09:35:00,86.36,86.55,86.33,86.46,27854.0,59.3647,59.4954,59.3441,59.4335,27854.0
2015-06-03 09:40:00,86.46,86.66,86.4,86.58,16355.0,59.4335,59.571,59.3922,59.516,16355.0
2015-06-03 09:45:00,86.61,86.73,86.55,86.6,19414.0,59.5366,59.6191,59.4954,59.5297,19414.0
2015-06-03 09:50:00,86.61,86.81,86.57,86.76,23370.0,59.5366,59.6741,59.5091,59.6397,23370.0
2015-06-03 09:55:00,86.74,86.92,86.73,86.87,33320.0,59.626,59.7497,59.6191,59.7153,33320.0
2015-06-03 10:00:00,86.87,86.87,86.52,86.65,30583.0,59.7153,59.7153,59.4747,59.5641,30583.0
2015-06-03 10:05:00,86.64,86.73,86.57,86.64,44835.0,59.5572,59.6191,59.5091,59.5572,44835.0
2015-06-03 10:10:00,86.65,86.95,86.65,86.93,37833.0,59.5641,59.7703,59.5641,59.7566,37833.0
2015-06-03 10:15:00,86.94,86.98,86.83,86.89,33713.0,59.7634,59.7909,59.6878,59.7291,33713.0
2015-06-03 10:20:00,86.88,86.99,86.88,86.92,28038.0,59.7222,59.7978,59.7222,59.7497,28038.0
2015-06-03 10:25:00,86.9,86.98,86.86,86.93,34078.0,59.7359,59.7909,59.7085,59.7566,34078.0
2015-06-03 10:30:00,86.93,87.11,86.93,87.05,39778.0,59.7566,59.8803,59.7566,59.8391,39778.0
2015-06-03 10:35:00,87.06,87.08,86.92,86.93,26013.0,59.8459,59.8597,59.7497,59.7566,26013.0
2015-06-03 10:40:00,86.91,87.05,86.9,87.03,42446.0,59.7428,59.8391,59.7359,59.8253,42446.0
2015-06-03 10:45:00,87.0,87.04,86.95,86.97,35873.0,59.8047,59.8322,59.7703,59.7841,35873.0
2015-06-03 10:50:00,86.97,86.98,86.85,86.88,20622.0,59.7841,59.7909,59.7016,59.7222,20622.0
2015-06-03 10:55:00,86.89,86.9,86.74,86.77,19605.0,59.7291,59.7359,59.626,59.6466,19605.0
2015-06-03 11:00:00,86.74,86.81,86.7,86.72,18416.0,59.626,59.6741,59.5985,59.6122,18416.0
2015-06-03 11:05:00,86.73,86.74,86.62,86.63,252480.0,59.6191,59.626,59.5435,59.5503,252480.0
2015-06-03 11:10:00,86.63,86.79,86.62,86.79,19322.0,59.5503,59.6603,59.5435,59.6603,19322.0
2015-06-03 11:15:00,86.77,86.82,86.71,86.81,366300.0,59.6466,59.681,59.6053,59.6741,366300.0
2015-06-03 11:20:00,86.81,86.87,86.71,86.73,25135.0,59.6741,59.7153,59.6053,59.6191,25135.0
2015-06-03 11:25:00,86.74,86.75,86.51,86.51,28339.0,59.626,59.6328,59.4679,59.4679,28339.0
2015-06-03 11:30:00,86.53,86.55,86.42,86.49,41794.0,59.4816,59.4954,59.406,59.4541,41794.0
2015-06-03 11:35:00,86.48,86.53,86.42,86.42,20349.0,59.4472,59.4816,59.406,59.406,20349.0
2015-06-03 11:40:00,86.41,86.41,86.26,86.31,37899.0,59.3991,59.3991,59.296,59.3304,37899.0
2015-06-03 11:45:00,86.3,86.31,86.23,86.26,32695.0,59.3235,59.3304,59.2754,59.296,32695.0
2015-06-03 11:50:00,86.25,86.26,86.14,86.17,25487.0,59.2891,59.296,59.2135,59.2341,25487.0
2015-06-03 11:55:00,86.17,86.26,86.14,86.2,13673.0,59.2341,59.296,59.2135,59.2548,13673.0
2015-06-03 12:00:00,86.2,86.34,86.19,86.32,18104.0,59.2548,59.351,59.2479,59.3373,18104.0
2015-06-03 12:05:00,86.32,86.32,86.18,86.23,22966.0,59.3373,59.3373,59.241,59.2754,22966.0
2015-06-03 12:10:00,86.23,86.26,86.16,86.16,20336.0,59.2754,59.296,59.2273,59.2273,20336.0
2015-06-03 12:15:00,86.18,86.21,86.14,86.14,35316.0,59.241,59.2616,59.2135,59.2135,35316.0
2015-06-03 12:20:00,86.14,86.17,86.03,86.05,34725.0,59.2135,59.2341,59.1379,59.1516,34725.0
2015-06-03 12:25:00,86.07,86.13,85.99,86.11,22772.0,59.1654,59.2066,59.1104,59.1929,22772.0
2015-06-03 12:30:00,86.09,86.22,86.09,86.13,51510.0,59.1791,59.2685,59.1791,59.2066,51510.0
2015-06-03 12:35:00,86.13,86.26,86.13,86.23,20725.0,59.2066,59.296,59.2066,59.2754,20725.0
2015-06-03 12:40:00,86.21,86.26,86.18,86.2,18740.0,59.2616,59.296,59.241,59.2548,18740.0
2015-06-03 12:45:00,86.21,86.22,86.1,86.17,25955.0,59.2616,59.2685,59.186,59.2341,25955.0
2015-06-03 12:50:00,86.16,86.27,86.1,86.21,32801.0,59.2273,59.3029,59.186,59.2616,32801.0
2015-06-03 12:55:00,86.23,86.33,86.18,86.31,20755.0,59.2754,59.3441,59.241,59.3304,20755.0
2015-06-03 13:00:00,86.31,86.37,86.21,86.23,20323.0,59.3304,59.3716,59.2616,59.2754,20323.0
2015-06-03 13:05:00,86.22,86.26,86.15,86.19,16084.0,59.2685,59.296,59.2204,59.2479,16084.0
2015-06-03 13:10:00,86.19,86.2,86.15,86.17,17582.0,59.2479,59.2548,59.2204,59.2341,17582.0
2015-06-03 13:15:00,86.18,86.19,86.14,86.17,18855.0,59.241,59.2479,59.2135,59.2341,18855.0
2015-06-03 13:20:00,86.17,86.18,86.11,86.14,28858.0,59.2341,59.241,59.1929,59.2135,28858.0
2015-06-03 13:25:00,86.15,86.27,86.13,86.27,15868.0,59.2204,59.3029,59.2066,59.3029,15868.0
2015-06-03 13:30:00,86.27,86.27,86.16,86.23,20449.0,59.3029,59.3029,59.2273,59.2754,20449.0
2015-06-03 13:35:00,86.22,86.24,86.12,86.13,20744.0,59.2685,59.2823,59.1998,59.2066,20744.0
2015-06-03 13:40:00,86.11,86.17,86.07,86.08,15095.0,59.1929,59.2341,59.1654,59.1723,15095.0
2015-06-03 13:45:00,86.08,86.1,86.02,86.05,16554.0,59.1723,59.186,59.131,59.1516,16554.0
2015-06-03 13:50:00,86.07,86.09,86.02,86.04,12711.0,59.1654,59.1791,59.131,59.1448,12711.0
2015-06-03 13:55:00,86.05,86.06,86.0,86.05,13615.0,59.1516,59.1585,59.1173,59.1516,13615.0
2015-06-03 14:00:00,86.03,86.11,86.03,86.07,11086.0,59.1379,59.1929,59.1379,59.1654,11086.0
2015-06-03 14:05:00,86.07,86.16,86.05,86.15,25927.0,59.1654,59.2273,59.1516,59.2204,25927.0
2015-06-03 14:10:00,86.17,86.18,86.13,86.16,13229.0,59.2341,59.241,59.2066,59.2273,13229.0
2015-06-03 14:15:00,86.17,86.26,86.17,86.2,29802.0,59.2341,59.296,59.2341,59.2548,29802.0
2015-06-03 14:20:00,86.2,86.35,86.19,86.33,40861.0,59.2548,59.3579,59.2479,59.3441,40861.0
2015-06-03 14:25:00,86.34,86.38,86.29,86.36,49771.0,59.351,59.3785,59.3166,59.3647,49771.0
2015-06-03 14:30:00,86.37,86.41,86.3,86.32,52748.0,59.3716,59.3991,59.3235,59.3373,52748.0
2015-06-03 14:35:00,86.33,86.41,86.33,86.34,38643.0,59.3441,59.3991,59.3441,59.351,38643.0
2015-06-03 14:40:00,86.35,86.37,86.31,86.35,21196.0,59.3579,59.3716,59.3304,59.3579,21196.0
2015-06-03 14:45:00,86.35,86.4,86.34,86.35,20276.0,59.3579,59.3922,59.351,59.3579,20276.0
2015-06-03 14:50:00,86.35,86.4,86.32,86.34,49054.0,59.3579,59.3922,59.3373,59.351,49054.0
2015-06-03 14:55:00,86.34,86.39,86.24,86.27,36665.0,59.351,59.3854,59.2823,59.3029,36665.0
2015-06-03 15:00:00,86.25,86.3,86.14,86.16,23266.0,59.2891,59.3235,59.2135,59.2273,23266.0
2015-06-03 15:05:00,86.16,86.22,86.12,86.14,19527.0,59.2273,59.2685,59.1998,59.2135,19527.0
2015-06-03 15:10:00,86.14,86.18,86.11,86.13,24324.0,59.2135,59.241,59.1929,59.2066,24324.0
2015-06-03 15:15:00,86.13,86.14,85.97,86.01,34309.0,59.2066,59.2135,59.0967,59.1242,34309.0
2015-06-03 15:20:00,86.01,86.03,85.96,85.98,26004.0,59.1242,59.1379,59.0898,59.1035,26004.0
2015-06-03 15:25:00,85.97,86.03,85.91,85.93,38876.0,59.0967,59.1379,59.0554,59.0692,38876.0
2015-06-03 15:30:00,85.92,85.97,85.92,85.94,34127.0,59.0623,59.0967,59.0623,59.076,34127.0
2015-06-03 15:35:00,85.95,86.0,85.91,85.98,42585.0,59.0829,59.1173,59.0554,59.1035,42585.0
2015-06-03 15:40:00,85.98,85.99,85.88,85.94,48754.0,59.1035,59.1104,59.0348,59.076,48754.0
2015-06-03 15:45:00,85.94,85.94,85.81,85.81,55916.0,59.076,59.076,58.9867,58.9867,55916.0
2015-06-03 15:50:00,85.81,85.82,85.67,85.79,139896.0,58.9867,58.9935,58.8904,58.9729,139896.0
2015-06-03 15:55:00,85.79,85.84,85.74,85.82,196197.0,58.9729,59.0073,58.9386,58.9935,196197.0
2015-06-04 09:30:00,86.18,86.25,85.68,85.69,85946.0,59.241,59.2891,58.8973,58.9042,85946.0
2015-06-04 09:35:00,85.69,85.81,85.59,85.74,34103.0,58.9042,58.9867,58.8354,58.9386,34103.0
2015-06-04 09:40:00,85.74,86.13,85.74,85.99,47872.0,58.9386,59.2066,58.9386,59.1104,47872.0
2015-06-04 09:45:00,85.96,86.07,85.78,85.95,38855.0,59.0898,59.1654,58.966,59.0829,38855.0
2015-06-04 09:50:00,85.95,86.06,85.76,85.87,113491.0,59.0829,59.1585,58.9523,59.0279,113491.0
2015-06-04 09:55:00,85.87,85.96,85.83,85.91,38375.0,59.0279,59.0898,59.0004,59.0554,38375.0
2015-06-04 10:00:00,85.9,86.11,85.86,86.11,75583.0,59.0485,59.1929,59.021,59.1929,75583.0
2015-06-04 10:05:00,86.06,86.27,86.05,86.2,26869.0,59.1585,59.3029,59.1516,59.2548,26869.0
2015-06-04 10:10:00,86.21,86.37,86.21,86.25,39352.0,59.2616,59.3716,59.2616,59.2891,39352.0
2015-06-04 10:15:00,86.23,86.29,86.05,86.06,88809.0,59.2754,59.3166,59.1516,59.1585,88809.0
2015-06-04 10:20:00,86.1,86.2,86.1,86.18,38735.0,59.186,59.2548,59.186,59.241,38735.0
2015-06-04 10:25:00,86.19,86.19,85.97,86.07,51049.0,59.2479,59.2479,59.0967,59.1654,51049.0
2015-06-04 10:30:00,86.09,86.1,85.9,85.94,44745.0,59.1791,59.186,59.0485,59.076,44745.0
2015-06-04 10:35:00,85.92,86.03,85.76,85.97,75047.0,59.0623,59.1379,58.9523,59.0967,75047.0
2015-06-04 10:40:00,85.94,86.21,85.94,86.17,20035.0,59.076,59.2616,59.076,59.2341,20035.0
2015-06-04 10:45:00,86.15,86.15,85.99,86.06,12646.0,59.2204,59.2204,59.1104,59.1585,12646.0
2015-06-04 10:50:00,86.09,86.17,86.02,86.02,30737.0,59.1791,59.2341,59.131,59.131,30737.0
2015-06-04 10:55:00,86.02,86.04,85.9,85.91,45864.0,59.131,59.1448,59.0485,59.0554,45864.0
2015-06-04 11:00:00,85.93,85.99,85.83,85.93,65946.0,59.0692,59.1104,59.0004,59.0692,65946.0
2015-06-04 11:05:00,85.91,85.91,85.66,85.66,26167.0,59.0554,59.0554,58.8836,58.8836,26167.0
2015-06-04 11:10:00,85.65,85.88,85.6,85.88,16044.0,58.8767,59.0348,58.8423,59.0348,16044.0
2015-06-04 11:15:00,85.88,85.91,85.62,85.71,43516.0,59.0348,59.0554,58.8561,58.9179,43516.0
2015-06-04 11:20:00,85.69,85.8,85.62,85.73,12256.0,58.9042,58.9798,58.8561,58.9317,12256.0
2015-06-04 11:25:00,85.73,85.8,85.59,85.62,18805.0,58.9317,58.9798,58.8354,58.8561,18805.0
2015-06-04 11:30:00,85.62,85.67,85.47,85.48,51388.0,58.8561,58.8904,58.753,58.7598,51388.0
2015-06-04 11:35:00,85.48,85.56,85.39,85.4,33647.0,58.7598,58.8148,58.698,58.7048,33647.0
2015-06-04 11:40:00,85.39,85.49,85.31,85.34,17284.0,58.698,58.7667,58.643,58.6636,17284.0
2015-06-04 11:45:00,85.32,85.32,85.11,85.2,40801.0,58.6498,58.6498,58.5055,58.5674,40801.0
2015-06-04 11:50:00,85.16,85.29,85.16,85.28,23427.0,58.5399,58.6292,58.5399,58.6223,23427.0
2015-06-04 11:55:00,85.29,85.43,85.2,85.37,11541.0,58.6292,58.7255,58.5674,58.6842,11541.0
2015-06-04 12:00:00,85.37,85.49,85.37,85.49,8790.0,58.6842,58.7667,58.6842,58.7667,8790.0
2015-06-04 12:05:00,85.49,85.63,85.46,85.63,8148.0,58.7667,58.8629,58.7461,58.8629,8148.0
2015-06-04 12:10:00,85.64,85.66,85.53,85.6,8943.0,58.8698,58.8836,58.7942,58.8423,8943.0
2015-06-04 12:15:00,85.6,85.72,85.58,85.65,12953.0,58.8423,58.9248,58.8286,58.8767,12953.0
2015-06-04 12:20:00,85.62,85.7,85.51,85.67,36664.0,58.8561,58.9111,58.7804,58.8904,36664.0
2015-06-04 12:25:00,85.67,85.7,85.59,85.64,24534.0,58.8904,58.9111,58.8354,58.8698,24534.0
2015-06-04 12:30:00,85.65,85.7,85.59,85.68,9220.0,58.8767,58.9111,58.8354,58.8973,9220.0
2015-06-04 12:35:00,85.69,85.71,85.6,85.68,13880.0,58.9042,58.9179,58.8423,58.8973,13880.0
2015-06-04 12:40:00,85.67,85.67,85.59,85.65,20909.0,58.8904,58.8904,58.8354,58.8767,20909.0
2015-06-04 12:45:00,85.66,85.74,85.61,85.67,9760.0,58.8836,58.9386,58.8492,58.8904,9760.0
2015-06-04 12:50:00,85.64,85.72,85.6,85.64,19918.0,58.8698,58.9248,58.8423,58.8698,19918.0
2015-06-04 12:55:00,85.62,85.68,85.5,85.61,43177.0,58.8561,58.8973,58.7736,58.8492,43177.0
2015-06-04 13:00:00,85.6,85.62,85.3,85.33,19274.0,58.8423,58.8561,58.6361,58.6567,19274.0
2015-06-04 13:05:00,85.33,85.42,85.15,85.22,25510.0,58.6567,58.7186,58.533,58.5811,25510.0
2015-06-04 13:10:00,85.23,85.36,85.19,85.33,20930.0,58.588,58.6773,58.5605,58.6567,20930.0
2015-06-04 13:15:00,85.38,85.38,85.16,85.26,47018.0,58.6911,58.6911,58.5399,58.6086,47018.0
2015-06-04 13:20:00,85.24,85.36,85.14,85.33,45915.0,58.5948,58.6773,58.5261,58.6567,45915.0
2015-06-04 13:25:00,85.34,85.34,85.24,85.28,21999.0,58.6636,58.6636,58.5948,58.6223,21999.0
2015-06-04 13:30:00,85.28,85.28,85.12,85.23,36946.0,58.6223,58.6223,58.5124,58.588,36946.0
2015-06-04 13:35:00,85.23,85.24,85.1,85.22,67573.0,58.588,58.5948,58.4986,58.5811,67573.0
2015-06-04 13:40:00,85.21,85.21,85.09,85.16,30434.0,58.5742,58.5742,58.4917,58.5399,30434.0
2015-06-04 13:45:00,85.15,85.16,84.95,85.0,35027.0,58.533,58.5399,58.3955,58.4299,35027.0
2015-06-04 13:50:00,84.99,85.1,84.98,85.05,18783.0,58.423,58.4986,58.4161,58.4642,18783.0
2015-06-04 13:55:00,85.05,85.06,84.72,84.89,148183.0,58.4642,58.4711,58.2374,58.3543,148183.0
2015-06-04 14:00:00,84.87,84.98,84.81,84.96,38030.0,58.3405,58.4161,58.2993,58.4024,38030.0
2015-06-04 14:05:00,84.97,84.98,84.9,84.98,44927.0,58.4092,58.4161,58.3611,58.4161,44927.0
2015-06-04 14:10:00,84.99,85.06,84.94,84.99,21419.0,58.423,58.4711,58.3886,58.423,21419.0
2015-06-04 14:15:00,85.0,85.05,84.93,85.02,20956.0,58.4299,58.4642,58.3818,58.4436,20956.0
2015-06-04 14:20:00,85.02,85.13,85.01,85.11,19974.0,58.4436,58.5192,58.4367,58.5055,19974.0
2015-06-04 14:25:00,85.12,85.15,85.08,85.1,24165.0,58.5124,58.533,58.4849,58.4986,24165.0
2015-06-04 14:30:00,85.1,85.13,85.05,85.07,26447.0,58.4986,58.5192,58.4642,58.478,26447.0
2015-06-04 14:35:00,85.07,85.15,84.99,85.1,29364.0,58.478,58.533,58.423,58.4986,29364.0
2015-06-04 14:40:00,85.1,85.21,85.08,85.17,19152.0,58.4986,58.5742,58.4849,58.5467,19152.0
2015-06-04 14:45:00,85.16,85.2,85.08,85.12,43569.0,58.5399,58.5674,58.4849,58.5124,43569.0
2015-06-04 14:50:00,85.1,85.19,85.08,85.11,20083.0,58.4986,58.5605,58.4849,58.5055,20083.0
2015-06-04 14:55:00,85.1,85.25,85.09,85.21,31559.0,58.4986,58.6017,58.4917,58.5742,31559.0
2015-06-04 15:00:00,85.2,85.31,85.2,85.31,19248.0,58.5674,58.643,58.5674,58.643,19248.0
2015-06-04 15:05:00,85.3,85.32,85.21,85.28,29183.0,58.6361,58.6498,58.5742,58.6223,29183.0
2015-06-04 15:10:00,85.28,85.32,85.23,85.28,20563.0,58.6223,58.6498,58.588,58.6223,20563.0
2015-06-04 15:15:00,85.29,85.29,85.17,85.19,62002.0,58.6292,58.6292,58.5467,58.5605,62002.0
2015-06-04 15:20:00,85.2,85.22,85.11,85.13,39852.0,58.5674,58.5811,58.5055,58.5192,39852.0
2015-06-04 15:25:00,85.13,85.25,85.11,85.25,122790.0,58.5192,58.6017,58.5055,58.6017,122790.0
2015-06-04 15:30:00,85.25,85.26,85.19,85.22,47496.0,58.6017,58.6086,58.5605,58.5811,47496.0
2015-06-04 15:35:00,85.22,85.26,85.2,85.25,37208.0,58.5811,58.6086,58.5674,58.6017,37208.0
2015-06-04 15:40:00,85.25,85.3,85.25,85.27,43780.0,58.6017,58.6361,58.6017,58.6155,43780.0
2015-06-04 15:45:00,85.27,85.28,85.24,85.24,37778.0,58.6155,58.6223,58.5948,58.5948,37778.0
2015-06-04 15:50:00,85.23,85.29,85.0,85.26,249796.0,58.588,58.6292,58.4299,58.6086,249796.0
2015-06-04 15:55:00,85.26,85.29,85.18,85.25,235670.0,58.6086,58.6292,58.5536,58.6017,235670.0
2015-06-05 09:30:00,85.04,85.61,85.04,85.09,54453.0,58.4574,58.8492,58.4574,58.4917,54453.0
2015-06-05 09:35:00,85.05,85.1,84.67,84.67,59611.0,58.4642,58.4986,58.203,58.203,59611.0
2015-06-05 09:40:00,84.67,84.7,84.42,84.44,42022.0,58.203,58.2236,58.0312,58.0449,42022.0
2015-06-05 09:45:00,84.44,84.61,84.35,84.36,38524.0,58.0449,58.1618,57.9831,57.9899,38524.0
2015-06-05 09:50:00,84.35,84.59,84.34,84.44,27531.0,57.9831,58.148,57.9762,58.0449,27531.0
2015-06-05 09:55:00,84.44,84.5,84.29,84.4,33202.0,58.0449,58.0862,57.9418,58.0174,33202.0
2015-06-05 10:00:00,84.37,84.63,84.35,84.61,34531.0,57.9968,58.1755,57.9831,58.1618,34531.0
2015-06-05 10:05:00,84.59,84.68,84.51,84.51,43890.0,58.148,58.2099,58.093,58.093,43890.0
2015-06-05 10:10:00,84.52,84.61,84.47,84.59,43960.0,58.0999,58.1618,58.0655,58.148,43960.0
2015-06-05 10:15:00,84.59,84.68,84.58,84.63,15066.0,58.148,58.2099,58.1412,58.1755,15066.0
2015-06-05 10:20:00,84.65,84.83,84.62,84.77,26807.0,58.1893,58.313,58.1687,58.2718,26807.0
2015-06-05 10:25:00,84.77,84.83,84.68,84.68,13657.0,58.2718,58.313,58.2099,58.2099,13657.0
2015-06-05 10:30:00,84.7,84.89,84.69,84.71,19989.0,58.2236,58.3543,58.2168,58.2305,19989.0
2015-06-05 10:35:00,84.73,84.91,84.73,84.91,9336.0,58.2443,58.368,58.2443,58.368,9336.0
2015-06-05 10:40:00,84.93,84.99,84.78,84.84,21211.0,58.3818,58.423,58.2786,58.3199,21211.0
2015-06-05 10:45:00,84.88,84.88,84.69,84.69,18171.0,58.3474,58.3474,58.2168,58.2168,18171.0
2015-06-05 10:50:00,84.7,84.73,84.51,84.63,32839.0,58.2236,58.2443,58.093,58.1755,32839.0
2015-06-05 10:55:00,84.6,84.79,84.53,84.79,15326.0,58.1549,58.2855,58.1068,58.2855,15326.0
2015-06-05 11:00:00,84.76,84.81,84.65,84.79,18254.0,58.2649,58.2993,58.1893,58.2855,18254.0
2015-06-05 11:05:00,84.78,84.88,84.73,84.81,16510.0,58.2786,58.3474,58.2443,58.2993,16510.0
2015-06-05 11:10:00,84.79,84.87,84.69,84.71,15688.0,58.2855,58.3405,58.2168,58.2305,15688.0
2015-06-05 11:15:00,84.73,84.83,84.64,84.8,12326.0,58.2443,58.313,58.1824,58.2924,12326.0
2015-06-05 11:20:00,84.82,84.87,84.67,84.69,14511.0,58.3061,58.3405,58.203,58.2168,14511.0
2015-06-05 11:25:00,84.67,84.81,84.61,84.78,16936.0,58.203,58.2993,58.1618,58.2786,16936.0
2015-06-05 11:30:00,84.76,84.81,84.55,84.62,32641.0,58.2649,58.2993,58.1205,58.1687,32641.0
2015-06-05 11:35:00,84.63,84.72,84.62,84.71,12896.0,58.1755,58.2374,58.1687,58.2305,12896.0
2015-06-05 11:40:00,84.69,84.74,84.6,84.63,17712.0,58.2168,58.2511,58.1549,58.1755,17712.0
2015-06-05 11:45:00,84.68,84.69,84.54,84.64,27137.0,58.2099,58.2168,58.1137,58.1824,27137.0
2015-06-05 11:50:00,84.63,84.67,84.51,84.58,18090.0,58.1755,58.203,58.093,58.1412,18090.0
2015-06-05 11:55:00,84.58,84.61,84.51,84.53,18026.0,58.1412,58.1618,58.093,58.1068,18026.0
2015-06-05 12:00:00,84.52,84.52,84.26,84.31,42089.0,58.0999,58.0999,57.9212,57.9556,42089.0
2015-06-05 12:05:00,84.28,84.34,84.22,84.26,25295.0,57.9349,57.9762,57.8937,57.9212,25295.0
2015-06-05 12:10:00,84.26,84.33,84.21,84.28,18994.0,57.9212,57.9693,57.8868,57.9349,18994.0
2015-06-05 12:15:00,84.28,84.33,84.22,84.24,26608.0,57.9349,57.9693,57.8937,57.9074,26608.0
2015-06-05 12:20:00,84.24,84.24,84.07,84.12,35907.0,57.9074,57.9074,57.7906,57.8249,35907.0
2015-06-05 12:25:00,84.12,84.14,83.91,83.94,47768.0,57.8249,57.8387,57.6806,57.7012,47768.0
2015-06-05 12:30:00,83.94,84.05,83.85,84.04,29603.0,57.7012,57.7768,57.6393,57.77,29603.0
2015-06-05 12:35:00,84.05,84.21,83.98,84.21,38695.0,57.7768,57.8868,57.7287,57.8868,38695.0
2015-06-05 12:40:00,84.21,84.34,84.1,84.23,23058.0,57.8868,57.9762,57.8112,57.9006,23058.0
2015-06-05 12:45:00,84.23,84.36,84.23,84.3,29815.0,57.9006,57.9899,57.9006,57.9487,29815.0
2015-06-05 12:50:00,84.3,84.46,84.3,84.45,18569.0,57.9487,58.0587,57.9487,58.0518,18569.0
2015-06-05 12:55:00,84.44,84.49,84.4,84.43,26049.0,58.0449,58.0793,58.0174,58.038,26049.0
2015-06-05 13:00:00,84.42,84.43,84.35,84.41,14207.0,58.0312,58.038,57.9831,58.0243,14207.0
2015-06-05 13:05:00,84.42,84.42,84.35,84.36,17836.0,58.0312,58.0312,57.9831,57.9899,17836.0
2015-06-05 13:10:00,84.37,84.38,84.26,84.35,15504.0,57.9968,58.0037,57.9212,57.9831,15504.0
2015-06-05 13:15:00,84.34,84.39,84.24,84.37,17037.0,57.9762,58.0105,57.9074,57.9968,17037.0
2015-06-05 13:20:00,84.36,84.4,84.31,84.34,12266.0,57.9899,58.0174,57.9556,57.9762,12266.0
2015-06-05 13:25:00,84.35,84.35,84.28,84.3,19968.0,57.9831,57.9831,57.9349,57.9487,19968.0
2015-06-05 13:30:00,84.3,84.45,84.3,84.4,16899.0,57.9487,58.0518,57.9487,58.0174,16899.0
2015-06-05 13:35:00,84.4,84.42,84.35,84.41,12417.0,58.0174,58.0312,57.9831,58.0243,12417.0
2015-06-05 13:40:00,84.41,84.41,84.28,84.28,16787.0,58.0243,58.0243,57.9349,57.9349,16787.0
2015-06-05 13:45:00,84.29,84.37,84.29,84.29,15161.0,57.9418,57.9968,57.9418,57.9418,15161.0
2015-06-05 13:50:00,84.31,84.37,84.27,84.34,23100.0,57.9556,57.9968,57.9281,57.9762,23100.0
2015-06-05 13:55:00,84.34,84.37,84.24,84.32,25299.0,57.9762,57.9968,57.9074,57.9624,25299.0
2015-06-05 14:00:00,84.31,84.37,84.31,84.35,8425.0,57.9556,57.9968,57.9556,57.9831,8425.0
2015-06-05 14:05:00,84.34,84.39,84.3,84.34,9558.0,57.9762,58.0105,57.9487,57.9762,9558.0
2015-06-05 14:10:00,84.34,84.38,84.31,84.36,11049.0,57.9762,58.0037,57.9556,57.9899,11049.0
2015-06-05 14:15:00,84.38,84.45,84.36,84.43,10315.0,58.0037,58.0518,57.9899,58.038,10315.0
2015-06-05 14:20:00,84.43,84.46,84.33,84.39,37976.0,58.038,58.0587,57.9693,58.0105,37976.0
2015-06-05 14:25:00,84.42,84.44,84.35,84.39,20095.0,58.0312,58.0449,57.9831,58.0105,20095.0
2015-06-05 14:30:00,84.41,84.41,84.31,84.34,21390.0,58.0243,58.0243,57.9556,57.9762,21390.0
2015-06-05 14:35:00,84.34,84.41,84.31,84.34,18321.0,57.9762,58.0243,57.9556,57.9762,18321.0
2015-06-05 14:40:00,84.34,84.35,84.23,84.23,13757.0,57.9762,57.9831,57.9006,57.9006,13757.0
2015-06-05 14:45:00,84.25,84.33,84.21,84.27,17019.0,57.9143,57.9693,57.8868,57.9281,17019.0
2015-06-05 14:50:00,84.27,84.37,84.23,84.36,19951.0,57.9281,57.9968,57.9006,57.9899,19951.0
2015-06-05 14:55:00,84.36,84.36,84.23,84.3,15580.0,57.9899,57.9899,57.9006,57.9487,15580.0
2015-06-05 15:00:00,84.28,84.36,84.24,84.25,28593.0,57.9349,57.9899,57.9074,57.9143,28593.0
2015-06-05 15:05:00,84.25,84.33,84.2,84.22,26800.0,57.9143,57.9693,57.8799,57.8937,26800.0
2015-06-05 15:10:00,84.21,84.29,84.16,84.2,41314.0,57.8868,57.9418,57.8524,57.8799,41314.0
2015-06-05 15:15:00,84.21,84.25,84.11,84.14,38766.0,57.8868,57.9143,57.8181,57.8387,38766.0
2015-06-05 15:20:00,84.12,84.15,84.06,84.13,18160.0,57.8249,57.8456,57.7837,57.8318,18160.0
2015-06-05 15:25:00,84.12,84.14,84.06,84.12,22373.0,57.8249,57.8387,57.7837,57.8249,22373.0
2015-06-05 15:30:00,84.12,84.22,84.1,84.17,31673.0,57.8249,57.8937,57.8112,57.8593,31673.0
2015-06-05 15:35:00,84.18,84.18,84.02,84.09,43091.0,57.8662,57.8662,57.7562,57.8043,43091.0
2015-06-05 15:40:00,84.08,84.11,84.01,84.01,84153.0,57.7975,57.8181,57.7493,57.7493,84153.0
2015-06-05 15:45:00,84.02,84.13,84.01,84.1,50798.0,57.7562,57.8318,57.7493,57.8112,50798.0
2015-06-05 15:50:00,84.03,84.13,83.89,83.93,216416.0,57.7631,57.8318,57.6668,57.6943,216416.0
2015-06-05 15:55:00,83.93,84.0,83.81,83.89,299798.0,57.6943,57.7425,57.6119,57.6668,299798.0
2015-06-08 09:30:00,83.73,83.8,83.33,83.33,80001.0,57.5569,57.605,57.2819,57.2819,80001.0
2015-06-08 09:35:00,83.33,83.43,83.17,83.2,48658.0,57.2819,57.3506,57.1719,57.1925,48658.0
2015-06-08 09:40:00,83.2,83.44,83.17,83.21,64395.0,57.1925,57.3575,57.1719,57.1994,64395.0
2015-06-08 09:45:00,83.18,83.2,83.07,83.11,44013.0,57.1788,57.1925,57.1032,57.1307,44013.0
2015-06-08 09:50:00,83.09,83.17,82.92,83.03,42546.0,57.1169,57.1719,57.0001,57.0757,42546.0
2015-06-08 09:55:00,83.04,83.28,83.04,83.24,24334.0,57.0825,57.2475,57.0825,57.22,24334.0
2015-06-08 10:00:00,83.24,83.41,83.13,83.41,18823.0,57.22,57.3369,57.1444,57.3369,18823.0
2015-06-08 10:05:00,83.4,83.5,83.37,83.44,28119.0,57.33,57.3988,57.3094,57.3575,28119.0
2015-06-08 10:10:00,83.43,83.5,83.33,83.41,31632.0,57.3506,57.3988,57.2819,57.3369,31632.0
2015-06-08 10:15:00,83.4,83.42,83.29,83.33,23209.0,57.33,57.3438,57.2544,57.2819,23209.0
2015-06-08 10:20:00,83.33,83.67,83.31,83.67,106593.0,57.2819,57.5156,57.2681,57.5156,106593.0
2015-06-08 10:25:00,83.67,83.67,83.54,83.54,19167.0,57.5156,57.5156,57.4263,57.4263,19167.0
2015-06-08 10:30:00,83.55,83.67,83.5,83.67,18942.0,57.4331,57.5156,57.3988,57.5156,18942.0
2015-06-08 10:35:00,83.69,83.73,83.68,83.71,15612.0,57.5294,57.5569,57.5225,57.5431,15612.0
2015-06-08 10:40:00,83.71,83.89,83.71,83.75,20111.0,57.5431,57.6668,57.5431,57.5706,20111.0
2015-06-08 10:45:00,83.75,83.85,83.64,83.85,16457.0,57.5706,57.6393,57.495,57.6393,16457.0
2015-06-08 10:50:00,83.85,83.86,83.72,83.78,14985.0,57.6393,57.6462,57.55,57.5912,14985.0
2015-06-08 10:55:00,83.78,83.84,83.76,83.84,18156.0,57.5912,57.6325,57.5775,57.6325,18156.0
2015-06-08 11:00:00,83.82,83.92,83.76,83.89,16541.0,57.6187,57.6875,57.5775,57.6668,16541.0
2015-06-08 11:05:00,83.9,84.02,83.8,83.99,52755.0,57.6737,57.7562,57.605,57.7356,52755.0
2015-06-08 11:10:00,83.99,84.04,83.93,83.99,19499.0,57.7356,57.77,57.6943,57.7356,19499.0
2015-06-08 11:15:00,83.97,84.02,83.95,84.0,15686.0,57.7218,57.7562,57.7081,57.7425,15686.0
2015-06-08 11:20:00,84.02,84.1,84.01,84.07,11516.0,57.7562,57.8112,57.7493,57.7906,11516.0
2015-06-08 11:25:00,84.07,84.11,83.89,83.89,16618.0,57.7906,57.8181,57.6668,57.6668,16618.0
2015-06-08 11:30:00,83.89,83.95,83.82,83.91,64326.0,57.6668,57.7081,57.6187,57.6806,64326.0
2015-06-08 11:35:00,83.91,83.94,83.85,83.89,12244.0,57.6806,57.7012,57.6393,57.6668,12244.0
2015-06-08 11:40:00,83.87,83.91,83.78,83.9,30567.0,57.6531,57.6806,57.5912,57.6737,30567.0
2015-06-08 11:45:00,83.9,83.9,83.85,83.88,14878.0,57.6737,57.6737,57.6393,57.66,14878.0
2015-06-08 11:50:00,83.87,83.87,83.75,83.78,18912.0,57.6531,57.6531,57.5706,57.5912,18912.0
2015-06-08 11:55:00,83.8,83.84,83.78,83.81,10600.0,57.605,57.6325,57.5912,57.6119,10600.0
2015-06-08 12:00:00,83.83,83.87,83.75,83.81,20245.0,57.6256,57.6531,57.5706,57.6119,20245.0
2015-06-08 12:05:00,83.8,83.82,83.76,83.8,16761.0,57.605,57.6187,57.5775,57.605,16761.0
2015-06-08 12:10:00,83.81,83.82,83.77,83.78,15539.0,57.6119,57.6187,57.5844,57.5912,15539.0
2015-06-08 12:15:00,83.77,83.82,83.76,83.81,10983.0,57.5844,57.6187,57.5775,57.6119,10983.0
2015-06-08 12:20:00,83.8,83.86,83.75,83.85,22799.0,57.605,57.6462,57.5706,57.6393,22799.0
2015-06-08 12:25:00,83.83,83.86,83.79,83.84,12360.0,57.6256,57.6462,57.5981,57.6325,12360.0
2015-06-08 12:30:00,83.86,83.86,83.77,83.83,11249.0,57.6462,57.6462,57.5844,57.6256,11249.0
2015-06-08 12:35:00,83.83,83.93,83.82,83.93,13036.0,57.6256,57.6943,57.6187,57.6943,13036.0
2015-06-08 12:40:00,83.93,83.96,83.88,83.9,8839.0,57.6943,57.715,57.66,57.6737,8839.0
2015-06-08 12:45:00,83.9,83.9,83.75,83.76,12106.0,57.6737,57.6737,57.5706,57.5775,12106.0
2015-06-08 12:50:00,83.76,83.86,83.76,83.83,8947.0,57.5775,57.6462,57.5775,57.6256,8947.0
2015-06-08 12:55:00,83.82,83.83,83.63,83.68,119200.0,57.6187,57.6256,57.4881,57.5225,119200.0
2015-06-08 13:00:00,83.66,83.68,83.62,83.65,13050.0,57.5087,57.5225,57.4812,57.5019,13050.0
2015-06-08 13:05:00,83.65,83.69,83.62,83.66,17563.0,57.5019,57.5294,57.4812,57.5087,17563.0
2015-06-08 13:10:00,83.66,83.71,83.65,83.7,5500.0,57.5087,57.5431,57.5019,57.5362,5500.0
2015-06-08 13:15:00,83.7,83.71,83.67,83.69,11331.0,57.5362,57.5431,57.5156,57.5294,11331.0
2015-06-08 13:20:00,83.7,83.75,83.69,83.75,6205.0,57.5362,57.5706,57.5294,57.5706,6205.0
2015-06-08 13:25:00,83.75,83.76,83.68,83.71,11852.0,57.5706,57.5775,57.5225,57.5431,11852.0
2015-06-08 13:30:00,83.71,83.71,83.52,83.55,13193.0,57.5431,57.5431,57.4125,57.4331,13193.0
2015-06-08 13:35:00,83.54,83.54,83.48,83.5,14685.0,57.4263,57.4263,57.385,57.3988,14685.0
2015-06-08 13:40:00,83.53,83.61,83.52,83.57,12344.0,57.4194,57.4744,57.4125,57.4469,12344.0
2015-06-08 13:45:00,83.57,83.61,83.53,83.55,64255.0,57.4469,57.4744,57.4194,57.4331,64255.0
2015-06-08 13:50:00,83.56,83.56,83.51,83.52,14974.0,57.44,57.44,57.4056,57.4125,14974.0
2015-06-08 13:55:00,83.52,83.56,83.5,83.51,15080.0,57.4125,57.44,57.3988,57.4056,15080.0
2015-06-08 14:00:00,83.52,83.53,83.43,83.47,17644.0,57.4125,57.4194,57.3506,57.3781,17644.0
2015-06-08 14:05:00,83.47,83.5,83.37,83.37,20466.0,57.3781,57.3988,57.3094,57.3094,20466.0
2015-06-08 14:10:00,83.39,83.45,83.38,83.43,10257.0,57.3231,57.3644,57.3163,57.3506,10257.0
2015-06-08 14:15:00,83.43,83.43,83.32,83.34,15209.0,57.3506,57.3506,57.275,57.2888,15209.0
2015-06-08 14:20:00,83.34,83.38,83.25,83.31,31976.0,57.2888,57.3163,57.2269,57.2681,31976.0
2015-06-08 14:25:00,83.34,83.45,83.29,83.42,46913.0,57.2888,57.3644,57.2544,57.3438,46913.0
2015-06-08 14:30:00,83.42,83.51,83.38,83.48,22250.0,57.3438,57.4056,57.3163,57.385,22250.0
2015-06-08 14:35:00,83.47,83.5,83.41,83.41,17053.0,57.3781,57.3988,57.3369,57.3369,17053.0
2015-06-08 14:40:00,83.41,83.5,83.41,83.46,30161.0,57.3369,57.3988,57.3369,57.3713,30161.0
2015-06-08 14:45:00,83.47,83.54,83.43,83.44,17558.0,57.3781,57.4263,57.3506,57.3575,17558.0
2015-06-08 14:50:00,83.45,83.55,83.44,83.5,19967.0,57.3644,57.4331,57.3575,57.3988,19967.0
2015-06-08 14:55:00,83.51,83.55,83.47,83.54,11655.0,57.4056,57.4331,57.3781,57.4263,11655.0
2015-06-08 15:00:00,83.54,83.58,83.45,83.46,19469.0,57.4263,57.4537,57.3644,57.3713,19469.0
2015-06-08 15:05:00,83.46,83.55,83.45,83.48,16327.0,57.3713,57.4331,57.3644,57.385,16327.0
2015-06-08 15:10:00,83.48,83.49,83.44,83.48,19130.0,57.385,57.3919,57.3575,57.385,19130.0
2015-06-08 15:15:00,83.48,83.53,83.47,83.52,17729.0,57.385,57.4194,57.3781,57.4125,17729.0
2015-06-08 15:20:00,83.52,83.55,83.43,83.44,27956.0,57.4125,57.4331,57.3506,57.3575,27956.0
2015-06-08 15:25:00,83.45,83.47,83.4,83.42,30082.0,57.3644,57.3781,57.33,57.3438,30082.0
2015-06-08 15:30:00,83.42,83.46,83.4,83.43,34414.0,57.3438,57.3713,57.33,57.3506,34414.0
2015-06-08 15:35:00,83.44,83.45,83.39,83.39,40368.0,57.3575,57.3644,57.3231,57.3231,40368.0
2015-06-08 15:40:00,83.39,83.45,83.38,83.43,32682.0,57.3231,57.3644,57.3163,57.3506,32682.0
2015-06-08 15:45:00,83.43,83.45,83.39,83.42,43509.0,57.3506,57.3644,57.3231,57.3438,43509.0
2015-06-08 15:50:00,83.41,83.41,83.29,83.31,116754.0,57.3369,57.3369,57.2544,57.2681,116754.0
2015-06-08 15:55:00,83.3,83.31,83.22,83.27,137721.0,57.2613,57.2681,57.2063,57.2406,137721.0
2015-06-09 09:30:00,83.6,84.0,83.3,83.67,60850.0,57.4675,57.7425,57.2613,57.5156,60850.0
2015-06-09 09:35:00,83.67,84.28,83.57,84.21,52376.0,57.5156,57.9349,57.4469,57.8868,52376.0
2015-06-09 09:40:00,84.21,84.34,84.19,84.23,45056.0,57.8868,57.9762,57.8731,57.9006,45056.0
2015-06-09 09:45:00,84.25,84.27,84.05,84.27,49108.0,57.9143,57.9281,57.7768,57.9281,49108.0
2015-06-09 09:50:00,84.27,84.35,84.09,84.13,36200.0,57.9281,57.9831,57.8043,57.8318,36200.0
2015-06-09 09:55:00,84.18,84.2,84.02,84.12,18970.0,57.8662,57.8799,57.7562,57.8249,18970.0
2015-06-09 10:00:00,84.12,84.13,83.89,84.06,27431.0,57.8249,57.8318,57.6668,57.7837,27431.0
2015-06-09 10:05:00,84.08,84.35,84.07,84.32,36467.0,57.7975,57.9831,57.7906,57.9624,36467.0
2015-06-09 10:10:00,84.34,84.38,84.28,84.37,35191.0,57.9762,58.0037,57.9349,57.9968,35191.0
2015-06-09 10:15:00,84.39,84.48,84.23,84.24,30900.0,58.0105,58.0724,57.9006,57.9074,30900.0
2015-06-09 10:20:00,84.23,84.24,84.04,84.04,12133.0,57.9006,57.9074,57.77,57.77,12133.0
2015-06-09 10:25:00,84.02,84.04,83.87,83.88,21279.0,57.7562,57.77,57.6531,57.66,21279.0
2015-06-09 10:30:00,83.89,83.93,83.72,83.75,27968.0,57.6668,57.6943,57.55,57.5706,27968.0
2015-06-09 10:35:00,83.78,83.92,83.73,83.92,8652.0,57.5912,57.6875,57.5569,57.6875,8652.0
2015-06-09 10:40:00,83.93,84.07,83.89,84.07,20486.0,57.6943,57.7906,57.6668,57.7906,20486.0
2015-06-09 10:45:00,84.08,84.2,84.05,84.1,20304.0,57.7975,57.8799,57.7768,57.8112,20304.0
2015-06-09 10:50:00,84.13,84.18,84.08,84.16,11693.0,57.8318,57.8662,57.7975,57.8524,11693.0
2015-06-09 10:55:00,84.16,84.4,84.15,84.38,26867.0,57.8524,58.0174,57.8456,58.0037,26867.0
2015-06-09 11:00:00,84.39,84.44,84.31,84.31,24310.0,58.0105,58.0449,57.9556,57.9556,24310.0
2015-06-09 11:05:00,84.31,84.38,84.22,84.25,29510.0,57.9556,58.0037,57.8937,57.9143,29510.0
2015-06-09 11:10:00,84.25,84.33,84.25,84.31,15003.0,57.9143,57.9693,57.9143,57.9556,15003.0
2015-06-09 11:15:00,84.33,84.33,84.2,84.28,16861.0,57.9693,57.9693,57.8799,57.9349,16861.0
2015-06-09 11:20:00,84.27,84.27,84.17,84.2,11726.0,57.9281,57.9281,57.8593,57.8799,11726.0
2015-06-09 11:25:00,84.23,84.29,84.22,84.25,10800.0,57.9006,57.9418,57.8937,57.9143,10800.0
2015-06-09 11:30:00,84.25,84.45,84.25,84.38,18307.0,57.9143,58.0518,57.9143,58.0037,18307.0
2015-06-09 11:35:00,84.38,84.45,84.36,84.44,11935.0,58.0037,58.0518,57.9899,58.0449,11935.0
2015-06-09 11:40:00,84.44,84.47,84.39,84.39,13889.0,58.0449,58.0655,58.0105,58.0105,13889.0
2015-06-09 11:45:00,84.4,84.47,84.35,84.42,12012.0,58.0174,58.0655,57.9831,58.0312,12012.0
2015-06-09 11:50:00,84.42,84.47,84.4,84.42,7488.0,58.0312,58.0655,58.0174,58.0312,7488.0
2015-06-09 11:55:00,84.42,84.42,84.31,84.39,22253.0,58.0312,58.0312,57.9556,58.0105,22253.0
2015-06-09 12:00:00,84.39,84.43,84.31,84.35,15476.0,58.0105,58.038,57.9556,57.9831,15476.0
2015-06-09 12:05:00,84.36,84.46,84.34,84.46,10207.0,57.9899,58.0587,57.9762,58.0587,10207.0
2015-06-09 12:10:00,84.45,84.47,84.34,84.43,10746.0,58.0518,58.0655,57.9762,58.038,10746.0
2015-06-09 12:15:00,84.44,84.45,84.32,84.36,13254.0,58.0449,58.0518,57.9624,57.9899,13254.0
2015-06-09 12:20:00,84.35,84.47,84.35,84.44,15102.0,57.9831,58.0655,57.9831,58.0449,15102.0
2015-06-09 12:25:00,84.42,84.47,84.4,84.45,13809.0,58.0312,58.0655,58.0174,58.0518,13809.0
2015-06-09 12:30:00,84.45,84.49,84.44,84.47,13190.0,58.0518,58.0793,58.0449,58.0655,13190.0
2015-06-09 12:35:00,84.47,84.49,84.42,84.47,10416.0,58.0655,58.0793,58.0312,58.0655,10416.0
2015-06-09 12:40:00,84.46,84.46,84.35,84.37,7374.0,58.0587,58.0587,57.9831,57.9968,7374.0
2015-06-09 12:45:00,84.37,84.41,84.34,84.38,9846.0,57.9968,58.0243,57.9762,58.0037,9846.0
2015-06-09 12:50:00,84.37,84.41,84.33,84.4,10031.0,57.9968,58.0243,57.9693,58.0174,10031.0
2015-06-09 12:55:00,84.41,84.5,84.41,84.45,9648.0,58.0243,58.0862,58.0243,58.0518,9648.0
2015-06-09 13:00:00,84.47,84.62,84.47,84.57,20729.0,58.0655,58.1687,58.0655,58.1343,20729.0
2015-06-09 13:05:00,84.57,84.59,84.51,84.55,14458.0,58.1343,58.148,58.093,58.1205,14458.0
2015-06-09 13:10:00,84.55,84.55,84.48,84.48,9346.0,58.1205,58.1205,58.0724,58.0724,9346.0
2015-06-09 13:15:00,84.47,84.52,84.43,84.52,9987.0,58.0655,58.0999,58.038,58.0999,9987.0
2015-06-09 13:20:00,84.53,84.57,84.52,84.53,8960.0,58.1068,58.1343,58.0999,58.1068,8960.0
2015-06-09 13:25:00,84.53,84.62,84.52,84.61,9842.0,58.1068,58.1687,58.0999,58.1618,9842.0
2015-06-09 13:30:00,84.62,84.62,84.53,84.55,21874.0,58.1687,58.1687,58.1068,58.1205,21874.0
2015-06-09 13:35:00,84.55,84.62,84.55,84.59,19715.0,58.1205,58.1687,58.1205,58.148,19715.0
2015-06-09 13:40:00,84.58,84.59,84.46,84.46,24122.0,58.1412,58.148,58.0587,58.0587,24122.0
2015-06-09 13:45:00,84.46,84.47,84.39,84.42,19313.0,58.0587,58.0655,58.0105,58.0312,19313.0
2015-06-09 13:50:00,84.41,84.51,84.41,84.48,16408.0,58.0243,58.093,58.0243,58.0724,16408.0
2015-06-09 13:55:00,84.48,84.49,84.41,84.41,16179.0,58.0724,58.0793,58.0243,58.0243,16179.0
2015-06-09 14:00:00,84.42,84.57,84.39,84.56,23262.0,58.0312,58.1343,58.0105,58.1274,23262.0
2015-06-09 14:05:00,84.54,84.55,84.49,84.5,17805.0,58.1137,58.1205,58.0793,58.0862,17805.0
2015-06-09 14:10:00,84.5,84.51,84.42,84.43,28513.0,58.0862,58.093,58.0312,58.038,28513.0
2015-06-09 14:15:00,84.42,84.48,84.41,84.48,17361.0,58.0312,58.0724,58.0243,58.0724,17361.0
2015-06-09 14:20:00,84.49,84.51,84.47,84.51,16089.0,58.0793,58.093,58.0655,58.093,16089.0
2015-06-09 14:25:00,84.51,84.54,84.49,84.54,14568.0,58.093,58.1137,58.0793,58.1137,14568.0
2015-06-09 14:30:00,84.53,84.57,84.53,84.55,12848.0,58.1068,58.1343,58.1068,58.1205,12848.0
2015-06-09 14:35:00,84.53,84.59,84.51,84.57,10429.0,58.1068,58.148,58.093,58.1343,10429.0
2015-06-09 14:40:00,84.56,84.58,84.54,84.57,10581.0,58.1274,58.1412,58.1137,58.1343,10581.0
2015-06-09 14:45:00,84.56,84.56,84.45,84.45,12734.0,58.1274,58.1274,58.0518,58.0518,12734.0
2015-06-09 14:50:00,84.45,84.45,84.28,84.33,20994.0,58.0518,58.0518,57.9349,57.9693,20994.0
2015-06-09 14:55:00,84.32,84.34,84.26,84.32,12977.0,57.9624,57.9762,57.9212,57.9624,12977.0
2015-06-09 15:00:00,84.31,84.31,84.24,84.24,21034.0,57.9556,57.9556,57.9074,57.9074,21034.0
2015-06-09 15:05:00,84.25,84.26,84.12,84.12,28874.0,57.9143,57.9212,57.8249,57.8249,28874.0
2015-06-09 15:10:00,84.14,84.23,84.13,84.21,14818.0,57.8387,57.9006,57.8318,57.8868,14818.0
2015-06-09 15:15:00,84.25,84.34,84.25,84.3,16582.0,57.9143,57.9762,57.9143,57.9487,16582.0
2015-06-09 15:20:00,84.29,84.3,84.19,84.28,22412.0,57.9418,57.9487,57.8731,57.9349,22412.0
2015-06-09 15:25:00,84.29,84.31,84.15,84.22,19968.0,57.9418,57.9556,57.8456,57.8937,19968.0
2015-06-09 15:30:00,84.22,84.23,84.12,84.18,21716.0,57.8937,57.9006,57.8249,57.8662,21716.0
2015-06-09 15:35:00,84.17,84.21,84.14,84.17,30707.0,57.8593,57.8868,57.8387,57.8593,30707.0
2015-06-09 15:40:00,84.19,84.22,84.14,84.17,19780.0,57.8731,57.8937,57.8387,57.8593,19780.0
2015-06-09 15:45:00,84.16,84.26,84.16,84.26,24759.0,57.8524,57.9212,57.8524,57.9212,24759.0
2015-06-09 15:50:00,84.26,84.31,84.25,84.28,41857.0,57.9212,57.9556,57.9143,57.9349,41857.0
2015-06-09 15:55:00,84.28,84.28,84.15,84.17,91906.0,57.9349,57.9349,57.8456,57.8593,91906.0
2015-06-10 09:30:00,84.53,84.69,84.37,84.67,37434.0,58.1068,58.2168,57.9968,58.203,37434.0
2015-06-10 09:35:00,84.68,84.89,84.55,84.55,28755.0,58.2099,58.3543,58.1205,58.1205,28755.0
2015-06-10 09:40:00,84.55,84.64,84.5,84.51,10700.0,58.1205,58.1824,58.0862,58.093,10700.0
2015-06-10 09:45:00,84.51,84.65,84.44,84.48,27183.0,58.093,58.1893,58.0449,58.0724,27183.0
2015-06-10 09:50:00,84.48,84.8,84.48,84.78,13118.0,58.0724,58.2924,58.0724,58.2786,13118.0
2015-06-10 09:55:00,84.79,84.84,84.65,84.69,10500.0,58.2855,58.3199,58.1893,58.2168,10500.0
2015-06-10 10:00:00,84.72,84.81,84.69,84.76,11418.0,58.2374,58.2993,58.2168,58.2649,11418.0
2015-06-10 10:05:00,84.75,84.99,84.74,84.97,28495.0,58.258,58.423,58.2511,58.4092,28495.0
2015-06-10 10:10:00,84.97,85.08,84.87,84.91,24255.0,58.4092,58.4849,58.3405,58.368,24255.0
2015-06-10 10:15:00,84.93,85.06,84.93,85.02,22485.0,58.3818,58.4711,58.3818,58.4436,22485.0
2015-06-10 10:20:00,85.03,85.2,85.03,85.2,16386.0,58.4505,58.5674,58.4505,58.5674,16386.0
2015-06-10 10:25:00,85.22,85.25,85.04,85.07,26487.0,58.5811,58.6017,58.4574,58.478,26487.0
2015-06-10 10:30:00,85.08,85.1,84.98,85.05,25758.0,58.4849,58.4986,58.4161,58.4642,25758.0
2015-06-10 10:35:00,85.06,85.2,85.06,85.1,30100.0,58.4711,58.5674,58.4711,58.4986,30100.0
2015-06-10 10:40:00,85.12,85.15,85.04,85.15,27426.0,58.5124,58.533,58.4574,58.533,27426.0
2015-06-10 10:45:00,85.15,85.18,85.07,85.16,20025.0,58.533,58.5536,58.478,58.5399,20025.0
2015-06-10 10:50:00,85.16,85.17,85.1,85.13,25401.0,58.5399,58.5467,58.4986,58.5192,25401.0
2015-06-10 10:55:00,85.14,85.29,85.13,85.21,47026.0,58.5261,58.6292,58.5192,58.5742,47026.0
2015-06-10 11:00:00,85.25,85.28,85.13,85.17,24683.0,58.6017,58.6223,58.5192,58.5467,24683.0
2015-06-10 11:05:00,85.16,85.21,85.15,85.16,20499.0,58.5399,58.5742,58.533,58.5399,20499.0
2015-06-10 11:10:00,85.16,85.57,85.16,85.49,30578.0,58.5399,58.8217,58.5399,58.7667,30578.0
2015-06-10 11:15:00,85.51,85.69,85.39,85.44,37605.0,58.7804,58.9042,58.698,58.7323,37605.0
2015-06-10 11:20:00,85.45,85.58,85.36,85.49,25353.0,58.7392,58.8286,58.6773,58.7667,25353.0
2015-06-10 11:25:00,85.48,85.48,85.33,85.41,32141.0,58.7598,58.7598,58.6567,58.7117,32141.0
2015-06-10 11:30:00,85.42,85.46,85.31,85.4,24754.0,58.7186,58.7461,58.643,58.7048,24754.0
2015-06-10 11:35:00,85.4,85.49,85.35,85.48,19850.0,58.7048,58.7667,58.6705,58.7598,19850.0
2015-06-10 11:40:00,85.47,85.48,85.37,85.46,12527.0,58.753,58.7598,58.6842,58.7461,12527.0
2015-06-10 11:45:00,85.45,85.51,85.42,85.49,19971.0,58.7392,58.7804,58.7186,58.7667,19971.0
2015-06-10 11:50:00,85.48,85.61,85.48,85.54,22710.0,58.7598,58.8492,58.7598,58.8011,22710.0
2015-06-10 11:55:00,85.56,85.63,85.52,85.52,17461.0,58.8148,58.8629,58.7873,58.7873,17461.0
2015-06-10 12:00:00,85.53,85.59,85.49,85.56,12289.0,58.7942,58.8354,58.7667,58.8148,12289.0
2015-06-10 12:05:00,85.57,85.64,85.49,85.54,17349.0,58.8217,58.8698,58.7667,58.8011,17349.0
2015-06-10 12:10:00,85.54,85.62,85.49,85.62,11398.0,58.8011,58.8561,58.7667,58.8561,11398.0
2015-06-10 12:15:00,85.6,85.63,85.5,85.58,11129.0,58.8423,58.8629,58.7736,58.8286,11129.0
2015-06-10 12:20:00,85.6,85.66,85.59,85.65,10868.0,58.8423,58.8836,58.8354,58.8767,10868.0
2015-06-10 12:25:00,85.66,85.68,85.6,85.62,12695.0,58.8836,58.8973,58.8423,58.8561,12695.0
2015-06-10 12:30:00,85.64,85.74,85.64,85.73,14015.0,58.8698,58.9386,58.8698,58.9317,14015.0
2015-06-10 12:35:00,85.71,85.76,85.61,85.65,15458.0,58.9179,58.9523,58.8492,58.8767,15458.0
2015-06-10 12:40:00,85.64,85.71,85.61,85.65,12455.0,58.8698,58.9179,58.8492,58.8767,12455.0
2015-06-10 12:45:00,85.66,85.69,85.61,85.66,12765.0,58.8836,58.9042,58.8492,58.8836,12765.0
2015-06-10 12:50:00,85.67,85.69,85.62,85.64,17927.0,58.8904,58.9042,58.8561,58.8698,17927.0
2015-06-10 12:55:00,85.64,85.7,85.6,85.63,28295.0,58.8698,58.9111,58.8423,58.8629,28295.0
2015-06-10 13:00:00,85.63,85.71,85.62,85.7,18351.0,58.8629,58.9179,58.8561,58.9111,18351.0
2015-06-10 13:05:00,85.7,85.75,85.69,85.73,18490.0,58.9111,58.9454,58.9042,58.9317,18490.0
2015-06-10 13:10:00,85.72,85.73,85.69,85.69,14811.0,58.9248,58.9317,58.9042,58.9042,14811.0
2015-06-10 13:15:00,85.7,85.72,85.69,85.7,34558.0,58.9111,58.9248,58.9042,58.9111,34558.0
2015-06-10 13:20:00,85.7,85.74,85.69,85.74,23663.0,58.9111,58.9386,58.9042,58.9386,23663.0
2015-06-10 13:25:00,85.75,85.78,85.7,85.7,18307.0,58.9454,58.966,58.9111,58.9111,18307.0
2015-06-10 13:30:00,85.7,85.78,85.69,85.74,14573.0,58.9111,58.966,58.9042,58.9386,14573.0
2015-06-10 13:35:00,85.74,85.77,85.72,85.72,12183.0,58.9386,58.9592,58.9248,58.9248,12183.0
2015-06-10 13:40:00,85.72,85.72,85.69,85.7,16767.0,58.9248,58.9248,58.9042,58.9111,16767.0
2015-06-10 13:45:00,85.7,85.74,85.68,85.68,19723.0,58.9111,58.9386,58.8973,58.8973,19723.0
2015-06-10 13:50:00,85.69,85.72,85.68,85.72,13041.0,58.9042,58.9248,58.8973,58.9248,13041.0
2015-06-10 13:55:00,85.73,85.75,85.68,85.73,29283.0,58.9317,58.9454,58.8973,58.9317,29283.0
2015-06-10 14:00:00,85.74,85.81,85.7,85.78,29469.0,58.9386,58.9867,58.9111,58.966,29469.0
2015-06-10 14:05:00,85.78,85.78,85.7,85.73,12879.0,58.966,58.966,58.9111,58.9317,12879.0
2015-06-10 14:10:00,85.71,85.74,85.67,85.69,17019.0,58.9179,58.9386,58.8904,58.9042,17019.0
2015-06-10 14:15:00,85.67,85.69,85.63,85.69,14724.0,58.8904,58.9042,58.8629,58.9042,14724.0
2015-06-10 14:20:00,85.69,85.75,85.67,85.7,13247.0,58.9042,58.9454,58.8904,58.9111,13247.0
2015-06-10 14:25:00,85.7,85.74,85.67,85.71,11805.0,58.9111,58.9386,58.8904,58.9179,11805.0
2015-06-10 14:30:00,85.72,85.73,85.68,85.73,9065.0,58.9248,58.9317,58.8973,58.9317,9065.0
2015-06-10 14:35:00,85.72,85.73,85.67,85.67,7840.0,58.9248,58.9317,58.8904,58.8904,7840.0
2015-06-10 14:40:00,85.68,85.74,85.68,85.72,12084.0,58.8973,58.9386,58.8973,58.9248,12084.0
2015-06-10 14:45:00,85.72,85.75,85.67,85.68,12065.0,58.9248,58.9454,58.8904,58.8973,12065.0
2015-06-10 14:50:00,85.67,85.71,85.64,85.7,12288.0,58.8904,58.9179,58.8698,58.9111,12288.0
2015-06-10 14:55:00,85.71,85.76,85.7,85.76,12898.0,58.9179,58.9523,58.9111,58.9523,12898.0
2015-06-10 15:00:00,85.77,85.78,85.69,85.71,18345.0,58.9592,58.966,58.9042,58.9179,18345.0
2015-06-10 15:05:00,85.72,85.74,85.65,85.69,16206.0,58.9248,58.9386,58.8767,58.9042,16206.0
2015-06-10 15:10:00,85.68,85.68,85.56,85.58,19058.0,58.8973,58.8973,58.8148,58.8286,19058.0
2015-06-10 15:15:00,85.58,85.65,85.55,85.64,19633.0,58.8286,58.8767,58.8079,58.8698,19633.0
2015-06-10 15:20:00,85.65,85.7,85.63,85.63,29262.0,58.8767,58.9111,58.8629,58.8629,29262.0
2015-06-10 15:25:00,85.63,85.66,85.61,85.64,18328.0,58.8629,58.8836,58.8492,58.8698,18328.0
2015-06-10 15:30:00,85.63,85.64,85.49,85.56,34060.0,58.8629,58.8698,58.7667,58.8148,34060.0
2015-06-10 15:35:00,85.54,85.58,85.48,85.51,32586.0,58.8011,58.8286,58.7598,58.7804,32586.0
2015-06-10 15:40:00,85.51,85.6,85.5,85.56,32600.0,58.7804,58.8423,58.7736,58.8148,32600.0
2015-06-10 15:45:00,85.57,85.67,85.56,85.61,41871.0,58.8217,58.8904,58.8148,58.8492,41871.0
2015-06-10 15:50:00,85.62,85.71,85.55,85.58,71605.0,58.8561,58.9179,58.8079,58.8286,71605.0
2015-06-10 15:55:00,85.58,85.59,85.44,85.44,165087.0,58.8286,58.8354,58.7323,58.7323,165087.0
2015-06-11 09:30:00,85.67,86.2,85.56,86.06,51426.0,58.8904,59.2548,58.8148,59.1585,51426.0
2015-06-11 09:35:00,86.05,86.14,86.02,86.11,20538.0,59.1516,59.2135,59.131,59.1929,20538.0
2015-06-11 09:40:00,86.09,86.11,85.83,86.03,16145.0,59.1791,59.1929,59.0004,59.1379,16145.0
2015-06-11 09:45:00,86.06,86.12,85.99,86.05,34533.0,59.1585,59.1998,59.1104,59.1516,34533.0
2015-06-11 09:50:00,86.07,86.19,86.05,86.14,32618.0,59.1654,59.2479,59.1516,59.2135,32618.0
2015-06-11 09:55:00,86.11,86.11,85.9,85.95,18382.0,59.1929,59.1929,59.0485,59.0829,18382.0
2015-06-11 10:00:00,85.95,85.96,85.79,85.86,19058.0,59.0829,59.0898,58.9729,59.021,19058.0
2015-06-11 10:05:00,85.86,85.93,85.8,85.82,20579.0,59.021,59.0692,58.9798,58.9935,20579.0
2015-06-11 10:10:00,85.82,85.92,85.82,85.87,12790.0,58.9935,59.0623,58.9935,59.0279,12790.0
2015-06-11 10:15:00,85.9,85.97,85.88,85.95,15177.0,59.0485,59.0967,59.0348,59.0829,15177.0
2015-06-11 10:20:00,85.96,85.96,85.83,85.83,12737.0,59.0898,59.0898,59.0004,59.0004,12737.0
2015-06-11 10:25:00,85.82,85.86,85.64,85.64,12000.0,58.9935,59.021,58.8698,58.8698,12000.0
2015-06-11 10:30:00,85.65,85.65,85.5,85.64,25755.0,58.8767,58.8767,58.7736,58.8698,25755.0
2015-06-11 10:35:00,85.62,85.72,85.55,85.69,46437.0,58.8561,58.9248,58.8079,58.9042,46437.0
2015-06-11 10:40:00,85.7,85.85,85.69,85.78,14500.0,58.9111,59.0142,58.9042,58.966,14500.0
2015-06-11 10:45:00,85.78,85.78,85.66,85.67,16170.0,58.966,58.966,58.8836,58.8904,16170.0
2015-06-11 10:50:00,85.67,85.72,85.63,85.68,19847.0,58.8904,58.9248,58.8629,58.8973,19847.0
2015-06-11 10:55:00,85.68,85.71,85.61,85.64,15172.0,58.8973,58.9179,58.8492,58.8698,15172.0
2015-06-11 11:00:00,85.62,85.7,85.59,85.63,20110.0,58.8561,58.9111,58.8354,58.8629,20110.0
2015-06-11 11:05:00,85.63,85.82,85.63,85.82,22906.0,58.8629,58.9935,58.8629,58.9935,22906.0
2015-06-11 11:10:00,85.82,85.83,85.73,85.73,16337.0,58.9935,59.0004,58.9317,58.9317,16337.0
2015-06-11 11:15:00,85.84,85.89,85.7,85.71,60056.0,59.0073,59.0417,58.9111,58.9179,60056.0
2015-06-11 11:20:00,85.69,85.83,85.63,85.82,11355.0,58.9042,59.0004,58.8629,58.9935,11355.0
2015-06-11 11:25:00,85.81,85.82,85.68,85.8,13898.0,58.9867,58.9935,58.8973,58.9798,13898.0
2015-06-11 11:30:00,85.81,85.88,85.78,85.86,10757.0,58.9867,59.0348,58.966,59.021,10757.0
2015-06-11 11:35:00,85.87,85.91,85.85,85.89,9400.0,59.0279,59.0554,59.0142,59.0417,9400.0
2015-06-11 11:40:00,85.9,85.92,85.85,85.92,23691.0,59.0485,59.0623,59.0142,59.0623,23691.0
2015-06-11 11:45:00,85.92,85.95,85.88,85.92,10780.0,59.0623,59.0829,59.0348,59.0623,10780.0
2015-06-11 11:50:00,85.93,85.98,85.91,85.94,6829.0,59.0692,59.1035,59.0554,59.076,6829.0
2015-06-11 11:55:00,85.92,85.96,85.86,85.86,7700.0,59.0623,59.0898,59.021,59.021,7700.0
2015-06-11 12:00:00,85.87,85.95,85.84,85.95,9734.0,59.0279,59.0829,59.0073,59.0829,9734.0
2015-06-11 12:05:00,85.94,85.94,85.81,85.84,15579.0,59.076,59.076,58.9867,59.0073,15579.0
2015-06-11 12:10:00,85.82,85.84,85.76,85.81,8873.0,58.9935,59.0073,58.9523,58.9867,8873.0
2015-06-11 12:15:00,85.81,85.84,85.74,85.84,11896.0,58.9867,59.0073,58.9386,59.0073,11896.0
2015-06-11 12:20:00,85.84,85.86,85.75,85.83,17865.0,59.0073,59.021,58.9454,59.0004,17865.0
2015-06-11 12:25:00,85.83,85.88,85.81,85.83,7850.0,59.0004,59.0348,58.9867,59.0004,7850.0
2015-06-11 12:30:00,85.85,85.9,85.8,85.84,8942.0,59.0142,59.0485,58.9798,59.0073,8942.0
2015-06-11 12:35:00,85.84,85.86,85.8,85.86,8200.0,59.0073,59.021,58.9798,59.021,8200.0
2015-06-11 12:40:00,85.88,85.95,85.87,85.9,8635.0,59.0348,59.0829,59.0279,59.0485,8635.0
2015-06-11 12:45:00,85.88,85.92,85.8,85.81,9604.0,59.0348,59.0623,58.9798,58.9867,9604.0
2015-06-11 12:50:00,85.81,85.84,85.78,85.8,12790.0,58.9867,59.0073,58.966,58.9798,12790.0
2015-06-11 12:55:00,85.81,85.89,85.8,85.88,7103.0,58.9867,59.0417,58.9798,59.0348,7103.0
2015-06-11 13:00:00,85.89,85.9,85.8,85.84,10722.0,59.0417,59.0485,58.9798,59.0073,10722.0
2015-06-11 13:05:00,85.82,85.9,85.79,85.84,20143.0,58.9935,59.0485,58.9729,59.0073,20143.0
2015-06-11 13:10:00,85.82,85.88,85.82,85.82,7242.0,58.9935,59.0348,58.9935,58.9935,7242.0
2015-06-11 13:15:00,85.82,85.88,85.8,85.87,5399.0,58.9935,59.0348,58.9798,59.0279,5399.0
2015-06-11 13:20:00,85.89,85.89,85.8,85.85,12381.0,59.0417,59.0417,58.9798,59.0142,12381.0
2015-06-11 13:25:00,85.86,85.9,85.8,85.85,15549.0,59.021,59.0485,58.9798,59.0142,15549.0
2015-06-11 13:30:00,85.84,85.89,85.83,85.85,9044.0,59.0073,59.0417,59.0004,59.0142,9044.0
2015-06-11 13:35:00,85.84,85.88,85.8,85.81,12900.0,59.0073,59.0348,58.9798,58.9867,12900.0
2015-06-11 13:40:00,85.81,85.87,85.81,85.87,7966.0,58.9867,59.0279,58.9867,59.0279,7966.0
2015-06-11 13:45:00,85.89,85.94,85.87,85.88,7221.0,59.0417,59.076,59.0279,59.0348,7221.0
2015-06-11 13:50:00,85.87,85.93,85.87,85.88,10769.0,59.0279,59.0692,59.0279,59.0348,10769.0
2015-06-11 13:55:00,85.88,85.92,85.85,85.87,12960.0,59.0348,59.0623,59.0142,59.0279,12960.0
2015-06-11 14:00:00,85.87,85.87,85.8,85.83,10905.0,59.0279,59.0279,58.9798,59.0004,10905.0
2015-06-11 14:05:00,85.83,85.83,85.8,85.8,18247.0,59.0004,59.0004,58.9798,58.9798,18247.0
2015-06-11 14:10:00,85.8,85.86,85.79,85.81,17479.0,58.9798,59.021,58.9729,58.9867,17479.0
2015-06-11 14:15:00,85.81,85.82,85.74,85.75,17563.0,58.9867,58.9935,58.9386,58.9454,17563.0
2015-06-11 14:20:00,85.75,85.78,85.69,85.73,20003.0,58.9454,58.966,58.9042,58.9317,20003.0
2015-06-11 14:25:00,85.73,85.8,85.69,85.77,13063.0,58.9317,58.9798,58.9042,58.9592,13063.0
2015-06-11 14:30:00,85.78,85.8,85.75,85.78,12556.0,58.966,58.9798,58.9454,58.966,12556.0
2015-06-11 14:35:00,85.78,85.85,85.78,85.83,9925.0,58.966,59.0142,58.966,59.0004,9925.0
2015-06-11 14:40:00,85.82,85.82,85.75,85.77,14222.0,58.9935,58.9935,58.9454,58.9592,14222.0
2015-06-11 14:45:00,85.75,85.83,85.75,85.8,10918.0,58.9454,59.0004,58.9454,58.9798,10918.0
2015-06-11 14:50:00,85.8,85.81,85.7,85.71,13710.0,58.9798,58.9867,58.9111,58.9179,13710.0
2015-06-11 14:55:00,85.71,85.78,85.69,85.75,19237.0,58.9179,58.966,58.9042,58.9454,19237.0
2015-06-11 15:00:00,85.74,85.75,85.71,85.72,19586.0,58.9386,58.9454,58.9179,58.9248,19586.0
2015-06-11 15:05:00,85.73,85.85,85.72,85.85,14528.0,58.9317,59.0142,58.9248,59.0142,14528.0
2015-06-11 15:10:00,85.84,85.89,85.8,85.84,14025.0,59.0073,59.0417,58.9798,59.0073,14025.0
2015-06-11 15:15:00,85.84,85.85,85.81,85.83,21380.0,59.0073,59.0142,58.9867,59.0004,21380.0
2015-06-11 15:20:00,85.81,85.86,85.8,85.82,16780.0,58.9867,59.021,58.9798,58.9935,16780.0
2015-06-11 15:25:00,85.82,85.85,85.77,85.81,23714.0,58.9935,59.0142,58.9592,58.9867,23714.0
2015-06-11 15:30:00,85.81,85.87,85.77,85.82,33383.0,58.9867,59.0279,58.9592,58.9935,33383.0
2015-06-11 15:35:00,85.81,85.82,85.74,85.8,25582.0,58.9867,58.9935,58.9386,58.9798,25582.0
2015-06-11 15:40:00,85.82,85.84,85.77,85.8,27939.0,58.9935,59.0073,58.9592,58.9798,27939.0
2015-06-11 15:45:00,85.79,85.83,85.72,85.75,38651.0,58.9729,59.0004,58.9248,58.9454,38651.0
2015-06-11 15:50:00,85.73,85.74,85.63,85.69,84313.0,58.9317,58.9386,58.8629,58.9042,84313.0
2015-06-11 15:55:00,85.69,85.84,85.64,85.83,107564.0,58.9042,59.0073,58.8698,59.0004,107564.0
2015-06-12 09:30:00,85.51,85.7,85.45,85.61,67479.0,58.7804,58.9111,58.7392,58.8492,67479.0
2015-06-12 09:35:00,85.61,85.7,85.41,85.48,14693.0,58.8492,58.9111,58.7117,58.7598,14693.0
2015-06-12 09:40:00,85.41,85.45,85.25,85.29,13435.0,58.7117,58.7392,58.6017,58.6292,13435.0
2015-06-12 09:45:00,85.25,85.37,85.21,85.36,11863.0,58.6017,58.6842,58.5742,58.6773,11863.0
2015-06-12 09:50:00,85.33,85.39,85.25,85.33,19697.0,58.6567,58.698,58.6017,58.6567,19697.0
2015-06-12 09:55:00,85.33,85.44,85.3,85.4,15541.0,58.6567,58.7323,58.6361,58.7048,15541.0
2015-06-12 10:00:00,85.4,85.69,85.36,85.69,24389.0,58.7048,58.9042,58.6773,58.9042,24389.0
2015-06-12 10:05:00,85.66,85.66,85.55,85.62,9910.0,58.8836,58.8836,58.8079,58.8561,9910.0
2015-06-12 10:10:00,85.61,85.67,85.56,85.57,17426.0,58.8492,58.8904,58.8148,58.8217,17426.0
2015-06-12 10:15:00,85.6,85.68,85.48,85.48,13441.0,58.8423,58.8973,58.7598,58.7598,13441.0
2015-06-12 10:20:00,85.48,85.49,85.36,85.38,16550.0,58.7598,58.7667,58.6773,58.6911,16550.0
2015-06-12 10:25:00,85.37,85.42,85.34,85.35,16435.0,58.6842,58.7186,58.6636,58.6705,16435.0
2015-06-12 10:30:00,85.34,85.46,85.31,85.34,28387.0,58.6636,58.7461,58.643,58.6636,28387.0
2015-06-12 10:35:00,85.37,85.41,85.21,85.41,52230.0,58.6842,58.7117,58.5742,58.7117,52230.0
2015-06-12 10:40:00,85.39,85.43,85.33,85.41,26240.0,58.698,58.7255,58.6567,58.7117,26240.0
2015-06-12 10:45:00,85.41,85.43,85.32,85.39,32237.0,58.7117,58.7255,58.6498,58.698,32237.0
2015-06-12 10:50:00,85.39,85.44,85.37,85.38,10715.0,58.698,58.7323,58.6842,58.6911,10715.0
2015-06-12 10:55:00,85.4,85.42,85.26,85.34,28809.0,58.7048,58.7186,58.6086,58.6636,28809.0
2015-06-12 11:00:00,85.34,85.36,85.28,85.3,15794.0,58.6636,58.6773,58.6223,58.6361,15794.0
2015-06-12 11:05:00,85.32,85.38,85.31,85.34,15644.0,58.6498,58.6911,58.643,58.6636,15644.0
2015-06-12 11:10:00,85.34,85.5,85.28,85.5,22768.0,58.6636,58.7736,58.6223,58.7736,22768.0
2015-06-12 11:15:00,85.52,85.53,85.41,85.45,10890.0,58.7873,58.7942,58.7117,58.7392,10890.0
2015-06-12 11:20:00,85.46,85.52,85.42,85.47,13724.0,58.7461,58.7873,58.7186,58.753,13724.0
2015-06-12 11:25:00,85.48,85.58,85.47,85.53,20856.0,58.7598,58.8286,58.753,58.7942,20856.0
2015-06-12 11:30:00,85.52,85.53,85.43,85.43,21057.0,58.7873,58.7942,58.7255,58.7255,21057.0
2015-06-12 11:35:00,85.43,85.46,85.39,85.42,11300.0,58.7255,58.7461,58.698,58.7186,11300.0
2015-06-12 11:40:00,85.41,85.45,85.33,85.42,32760.0,58.7117,58.7392,58.6567,58.7186,32760.0
2015-06-12 11:45:00,85.41,85.47,85.37,85.4,16771.0,58.7117,58.753,58.6842,58.7048,16771.0
2015-06-12 11:50:00,85.37,85.42,85.37,85.41,7274.0,58.6842,58.7186,58.6842,58.7117,7274.0
2015-06-12 11:55:00,85.39,85.4,85.31,85.37,34407.0,58.698,58.7048,58.643,58.6842,34407.0
2015-06-12 12:00:00,85.37,85.39,85.32,85.36,16777.0,58.6842,58.698,58.6498,58.6773,16777.0
2015-06-12 12:05:00,85.35,85.37,85.26,85.3,15035.0,58.6705,58.6842,58.6086,58.6361,15035.0
2015-06-12 12:10:00,85.29,85.29,85.23,85.23,8544.0,58.6292,58.6292,58.588,58.588,8544.0
2015-06-12 12:15:00,85.23,85.24,85.19,85.22,6980.0,58.588,58.5948,58.5605,58.5811,6980.0
2015-06-12 12:20:00,85.21,85.31,85.17,85.29,8824.0,58.5742,58.643,58.5467,58.6292,8824.0
2015-06-12 12:25:00,85.31,85.41,85.31,85.37,13462.0,58.643,58.7117,58.643,58.6842,13462.0
2015-06-12 12:30:00,85.37,85.37,85.31,85.35,6765.0,58.6842,58.6842,58.643,58.6705,6765.0
2015-06-12 12:35:00,85.36,85.42,85.36,85.42,7008.0,58.6773,58.7186,58.6773,58.7186,7008.0
2015-06-12 12:40:00,85.4,85.4,85.28,85.34,8895.0,58.7048,58.7048,58.6223,58.6636,8895.0
2015-06-12 12:45:00,85.34,85.4,85.33,85.38,7299.0,58.6636,58.7048,58.6567,58.6911,7299.0
2015-06-12 12:50:00,85.39,85.42,85.32,85.34,7989.0,58.698,58.7186,58.6498,58.6636,7989.0
2015-06-12 12:55:00,85.34,85.35,85.3,85.32,5850.0,58.6636,58.6705,58.6361,58.6498,5850.0
2015-06-12 13:00:00,85.32,85.33,85.26,85.31,7457.0,58.6498,58.6567,58.6086,58.643,7457.0
2015-06-12 13:05:00,85.31,85.37,85.28,85.35,8635.0,58.643,58.6842,58.6223,58.6705,8635.0
2015-06-12 13:10:00,85.35,85.37,85.32,85.34,7071.0,58.6705,58.6842,58.6498,58.6636,7071.0
2015-06-12 13:15:00,85.33,85.34,85.28,85.34,11729.0,58.6567,58.6636,58.6223,58.6636,11729.0
2015-06-12 13:20:00,85.33,85.36,85.29,85.32,6932.0,58.6567,58.6773,58.6292,58.6498,6932.0
2015-06-12 13:25:00,85.31,85.31,85.25,85.26,9445.0,58.643,58.643,58.6017,58.6086,9445.0
2015-06-12 13:30:00,85.25,85.38,85.25,85.34,14748.0,58.6017,58.6911,58.6017,58.6636,14748.0
2015-06-12 13:35:00,85.33,85.34,85.28,85.31,9055.0,58.6567,58.6636,58.6223,58.643,9055.0
2015-06-12 13:40:00,85.3,85.3,85.2,85.2,9743.0,58.6361,58.6361,58.5674,58.5674,9743.0
2015-06-12 13:45:00,85.21,85.21,85.14,85.14,11184.0,58.5742,58.5742,58.5261,58.5261,11184.0
2015-06-12 13:50:00,85.14,85.14,85.09,85.12,11314.0,58.5261,58.5261,58.4917,58.5124,11314.0
2015-06-12 13:55:00,85.11,85.15,85.1,85.14,7797.0,58.5055,58.533,58.4986,58.5261,7797.0
2015-06-12 14:00:00,85.15,85.18,85.15,85.16,6867.0,58.533,58.5536,58.533,58.5399,6867.0
2015-06-12 14:05:00,85.16,85.16,85.07,85.07,11615.0,58.5399,58.5399,58.478,58.478,11615.0
2015-06-12 14:10:00,85.07,85.12,85.07,85.11,9322.0,58.478,58.5124,58.478,58.5055,9322.0
2015-06-12 14:15:00,85.1,85.14,85.1,85.12,8597.0,58.4986,58.5261,58.4986,58.5124,8597.0
2015-06-12 14:20:00,85.11,85.11,85.08,85.08,8470.0,58.5055,58.5055,58.4849,58.4849,8470.0
2015-06-12 14:25:00,85.07,85.07,85.03,85.05,10374.0,58.478,58.478,58.4505,58.4642,10374.0
2015-06-12 14:30:00,85.04,85.04,84.99,85.0,27983.0,58.4574,58.4574,58.423,58.4299,27983.0
2015-06-12 14:35:00,84.99,84.99,84.94,84.95,15790.0,58.423,58.423,58.3886,58.3955,15790.0
2015-06-12 14:40:00,84.95,85.01,84.92,84.98,12109.0,58.3955,58.4367,58.3749,58.4161,12109.0
2015-06-12 14:45:00,84.98,85.02,84.97,85.0,10350.0,58.4161,58.4436,58.4092,58.4299,10350.0
2015-06-12 14:50:00,85.01,85.08,85.0,85.05,12846.0,58.4367,58.4849,58.4299,58.4642,12846.0
2015-06-12 14:55:00,85.05,85.06,84.99,85.02,17375.0,58.4642,58.4711,58.423,58.4436,17375.0
2015-06-12 15:00:00,85.01,85.07,85.0,85.07,13557.0,58.4367,58.478,58.4299,58.478,13557.0
2015-06-12 15:05:00,85.07,85.08,85.04,85.06,14267.0,58.478,58.4849,58.4574,58.4711,14267.0
2015-06-12 15:10:00,85.06,85.07,85.0,85.0,13419.0,58.4711,58.478,58.4299,58.4299,13419.0
2015-06-12 15:15:00,85.0,85.07,84.99,85.06,18499.0,58.4299,58.478,58.423,58.4711,18499.0
2015-06-12 15:20:00,85.05,85.16,85.04,85.16,17105.0,58.4642,58.5399,58.4574,58.5399,17105.0
2015-06-12 15:25:00,85.15,85.18,85.14,85.18,18972.0,58.533,58.5536,58.5261,58.5536,18972.0
2015-06-12 15:30:00,85.17,85.24,85.17,85.19,30328.0,58.5467,58.5948,58.5467,58.5605,30328.0
2015-06-12 15:35:00,85.19,85.22,85.14,85.16,24951.0,58.5605,58.5811,58.5261,58.5399,24951.0
2015-06-12 15:40:00,85.16,85.18,85.13,85.17,21413.0,58.5399,58.5536,58.5192,58.5467,21413.0
2015-06-12 15:45:00,85.17,85.18,85.13,85.15,26260.0,58.5467,58.5536,58.5192,58.533,26260.0
2015-06-12 15:50:00,85.14,85.15,85.03,85.13,62585.0,58.5261,58.533,58.4505,58.5192,62585.0
2015-06-12 15:55:00,85.13,85.15,85.07,85.07,106452.0,58.5192,58.533,58.478,58.478,106452.0
2015-06-15 09:30:00,84.68,84.95,84.5,84.5,71565.0,58.2099,58.3955,58.0862,58.0862,71565.0
2015-06-15 09:35:00,84.45,84.91,84.2,84.69,26995.0,58.0518,58.368,57.8799,58.2168,26995.0
2015-06-15 09:40:00,84.57,84.62,84.16,84.29,31943.0,58.1343,58.1687,57.8524,57.9418,31943.0
2015-06-15 09:45:00,84.28,84.37,84.0,84.14,49893.0,57.9349,57.9968,57.7425,57.8387,49893.0
2015-06-15 09:50:00,84.16,84.16,83.92,84.06,35629.0,57.8524,57.8524,57.6875,57.7837,35629.0
2015-06-15 09:55:00,84.04,84.1,83.9,83.97,31189.0,57.77,57.8112,57.6737,57.7218,31189.0
2015-06-15 10:00:00,83.97,84.63,83.92,84.63,45309.0,57.7218,58.1755,57.6875,58.1755,45309.0
2015-06-15 10:05:00,84.63,84.64,84.33,84.43,26490.0,58.1755,58.1824,57.9693,58.038,26490.0
2015-06-15 10:10:00,84.44,84.48,84.17,84.31,30143.0,58.0449,58.0724,57.8593,57.9556,30143.0
2015-06-15 10:15:00,84.29,84.29,84.04,84.19,32991.0,57.9418,57.9418,57.77,57.8731,32991.0
2015-06-15 10:20:00,84.23,84.23,83.95,83.95,19834.0,57.9006,57.9006,57.7081,57.7081,19834.0
2015-06-15 10:25:00,83.99,84.16,83.91,84.07,22329.0,57.7356,57.8524,57.6806,57.7906,22329.0
2015-06-15 10:30:00,84.08,84.16,83.9,83.98,23531.0,57.7975,57.8524,57.6737,57.7287,23531.0
2015-06-15 10:35:00,84.03,84.18,83.96,84.1,17891.0,57.7631,57.8662,57.715,57.8112,17891.0
2015-06-15 10:40:00,84.11,84.11,83.89,83.95,16947.0,57.8181,57.8181,57.6668,57.7081,16947.0
2015-06-15 10:45:00,83.93,84.05,83.9,83.9,19880.0,57.6943,57.7768,57.6737,57.6737,19880.0
2015-06-15 10:50:00,83.93,83.99,83.9,83.96,18911.0,57.6943,57.7356,57.6737,57.715,18911.0
2015-06-15 10:55:00,83.96,83.98,83.89,83.98,26275.0,57.715,57.7287,57.6668,57.7287,26275.0
2015-06-15 11:00:00,83.99,84.4,83.99,84.29,49091.0,57.7356,58.0174,57.7356,57.9418,49091.0
2015-06-15 11:05:00,84.29,84.42,84.25,84.42,24878.0,57.9418,58.0312,57.9143,58.0312,24878.0
2015-06-15 11:10:00,84.44,84.57,84.41,84.43,19055.0,58.0449,58.1343,58.0243,58.038,19055.0
2015-06-15 11:15:00,84.42,84.51,84.41,84.49,22080.0,58.0312,58.093,58.0243,58.0793,22080.0
2015-06-15 11:20:00,84.49,84.51,84.25,84.28,34697.0,58.0793,58.093,57.9143,57.9349,34697.0
2015-06-15 11:25:00,84.3,84.31,84.19,84.19,16294.0,57.9487,57.9556,57.8731,57.8731,16294.0
2015-06-15 11:30:00,84.2,84.29,84.2,84.24,18596.0,57.8799,57.9418,57.8799,57.9074,18596.0
2015-06-15 11:35:00,84.24,84.29,84.21,84.29,19312.0,57.9074,57.9418,57.8868,57.9418,19312.0
2015-06-15 11:40:00,84.28,84.33,84.23,84.28,27260.0,57.9349,57.9693,57.9006,57.9349,27260.0
2015-06-15 11:45:00,84.28,84.3,84.22,84.28,15818.0,57.9349,57.9487,57.8937,57.9349,15818.0
2015-06-15 11:50:00,84.28,84.35,84.27,84.32,18869.0,57.9349,57.9831,57.9281,57.9624,18869.0
2015-06-15 11:55:00,84.32,84.32,84.18,84.26,28239.0,57.9624,57.9624,57.8662,57.9212,28239.0
2015-06-15 12:00:00,84.25,84.32,84.23,84.3,15370.0,57.9143,57.9624,57.9006,57.9487,15370.0
2015-06-15 12:05:00,84.3,84.36,84.27,84.34,14591.0,57.9487,57.9899,57.9281,57.9762,14591.0
2015-06-15 12:10:00,84.34,84.38,84.3,84.34,13655.0,57.9762,58.0037,57.9487,57.9762,13655.0
2015-06-15 12:15:00,84.34,84.39,84.3,84.39,11941.0,57.9762,58.0105,57.9487,58.0105,11941.0
2015-06-15 12:20:00,84.4,84.45,84.33,84.4,11493.0,58.0174,58.0518,57.9693,58.0174,11493.0
2015-06-15 12:25:00,84.39,84.39,84.24,84.29,12465.0,58.0105,58.0105,57.9074,57.9418,12465.0
2015-06-15 12:30:00,84.31,84.35,84.31,84.35,9988.0,57.9556,57.9831,57.9556,57.9831,9988.0
2015-06-15 12:35:00,84.33,84.33,84.21,84.31,15959.0,57.9693,57.9693,57.8868,57.9556,15959.0
2015-06-15 12:40:00,84.32,84.39,84.3,84.36,9282.0,57.9624,58.0105,57.9487,57.9899,9282.0
2015-06-15 12:45:00,84.36,84.44,84.33,84.44,7302.0,57.9899,58.0449,57.9693,58.0449,7302.0
2015-06-15 12:50:00,84.44,84.47,84.41,84.44,11639.0,58.0449,58.0655,58.0243,58.0449,11639.0
2015-06-15 12:55:00,84.45,84.46,84.39,84.45,11710.0,58.0518,58.0587,58.0105,58.0518,11710.0
2015-06-15 13:00:00,84.45,84.48,84.44,84.47,8610.0,58.0518,58.0724,58.0449,58.0655,8610.0
2015-06-15 13:05:00,84.47,84.48,84.41,84.46,10304.0,58.0655,58.0724,58.0243,58.0587,10304.0
2015-06-15 13:10:00,84.46,84.47,84.4,84.44,14752.0,58.0587,58.0655,58.0174,58.0449,14752.0
2015-06-15 13:15:00,84.45,84.45,84.4,84.42,10800.0,58.0518,58.0518,58.0174,58.0312,10800.0
2015-06-15 13:20:00,84.43,84.44,84.33,84.33,15107.0,58.038,58.0449,57.9693,57.9693,15107.0
2015-06-15 13:25:00,84.32,84.44,84.29,84.44,22860.0,57.9624,58.0449,57.9418,58.0449,22860.0
2015-06-15 13:30:00,84.42,84.42,84.31,84.36,12771.0,58.0312,58.0312,57.9556,57.9899,12771.0
2015-06-15 13:35:00,84.38,84.38,84.3,84.32,15858.0,58.0037,58.0037,57.9487,57.9624,15858.0
2015-06-15 13:40:00,84.32,84.34,84.22,84.34,14508.0,57.9624,57.9762,57.8937,57.9762,14508.0
2015-06-15 13:45:00,84.33,84.39,84.32,84.37,11193.0,57.9693,58.0105,57.9624,57.9968,11193.0
2015-06-15 13:50:00,84.36,84.58,84.27,84.38,23221.0,57.9899,58.1412,57.9281,58.0037,23221.0
2015-06-15 13:55:00,84.39,84.42,84.29,84.39,17450.0,58.0105,58.0312,57.9418,58.0105,17450.0
2015-06-15 14:00:00,84.38,84.41,84.34,84.4,9110.0,58.0037,58.0243,57.9762,58.0174,9110.0
2015-06-15 14:05:00,84.4,84.41,84.3,84.34,10982.0,58.0174,58.0243,57.9487,57.9762,10982.0
2015-06-15 14:10:00,84.34,84.39,84.29,84.33,22244.0,57.9762,58.0105,57.9418,57.9693,22244.0
2015-06-15 14:15:00,84.33,84.39,84.3,84.37,16623.0,57.9693,58.0105,57.9487,57.9968,16623.0
2015-06-15 14:20:00,84.36,84.36,84.28,84.3,13106.0,57.9899,57.9899,57.9349,57.9487,13106.0
2015-06-15 14:25:00,84.3,84.31,84.22,84.24,15699.0,57.9487,57.9556,57.8937,57.9074,15699.0
2015-06-15 14:30:00,84.25,84.35,84.24,84.29,18843.0,57.9143,57.9831,57.9074,57.9418,18843.0
2015-06-15 14:35:00,84.28,84.32,84.24,84.28,16794.0,57.9349,57.9624,57.9074,57.9349,16794.0
2015-06-15 14:40:00,84.27,84.37,84.26,84.35,20170.0,57.9281,57.9968,57.9212,57.9831,20170.0
2015-06-15 14:45:00,84.35,84.37,84.3,84.31,16179.0,57.9831,57.9968,57.9487,57.9556,16179.0
2015-06-15 14:50:00,84.31,84.31,84.17,84.2,22812.0,57.9556,57.9556,57.8593,57.8799,22812.0
2015-06-15 14:55:00,84.19,84.2,84.1,84.18,25202.0,57.8731,57.8799,57.8112,57.8662,25202.0
2015-06-15 15:00:00,84.17,84.25,84.13,84.23,46851.0,57.8593,57.9143,57.8318,57.9006,46851.0
2015-06-15 15:05:00,84.23,84.36,84.23,84.32,61277.0,57.9006,57.9899,57.9006,57.9624,61277.0
2015-06-15 15:10:00,84.3,84.39,84.25,84.39,18641.0,57.9487,58.0105,57.9143,58.0105,18641.0
2015-06-15 15:15:00,84.37,84.38,84.35,84.35,23985.0,57.9968,58.0037,57.9831,57.9831,23985.0
2015-06-15 15:20:00,84.35,84.4,84.31,84.31,19251.0,57.9831,58.0174,57.9556,57.9556,19251.0
2015-06-15 15:25:00,84.3,84.4,84.3,84.37,33541.0,57.9487,58.0174,57.9487,57.9968,33541.0
2015-06-15 15:30:00,84.36,84.43,84.36,84.4,29399.0,57.9899,58.038,57.9899,58.0174,29399.0
2015-06-15 15:35:00,84.4,84.49,84.4,84.48,42852.0,58.0174,58.0793,58.0174,58.0724,42852.0
2015-06-15 15:40:00,84.48,84.55,84.46,84.52,57254.0,58.0724,58.1205,58.0587,58.0999,57254.0
2015-06-15 15:45:00,84.52,84.55,84.47,84.49,42327.0,58.0999,58.1205,58.0655,58.0793,42327.0
2015-06-15 15:50:00,84.49,84.51,84.45,84.45,67342.0,58.0793,58.093,58.0518,58.0518,67342.0
2015-06-15 15:55:00,84.45,84.47,84.4,84.42,135259.0,58.0518,58.0655,58.0174,58.0312,135259.0
2015-06-16 09:30:00,84.44,84.74,84.25,84.52,52359.0,58.0449,58.2511,57.9143,58.0999,52359.0
2015-06-16 09:35:00,84.42,84.83,84.41,84.75,34228.0,58.0312,58.313,58.0243,58.258,34228.0
2015-06-16 09:40:00,84.78,84.9,84.65,84.76,28005.0,58.2786,58.3611,58.1893,58.2649,28005.0
2015-06-16 09:45:00,84.71,84.81,84.6,84.64,19288.0,58.2305,58.2993,58.1549,58.1824,19288.0
2015-06-16 09:50:00,84.64,84.77,84.61,84.75,18176.0,58.1824,58.2718,58.1618,58.258,18176.0
2015-06-16 09:55:00,84.72,84.88,84.72,84.86,26748.0,58.2374,58.3474,58.2374,58.3336,26748.0
2015-06-16 10:00:00,84.85,85.05,84.85,84.97,25946.0,58.3268,58.4642,58.3268,58.4092,25946.0
2015-06-16 10:05:00,84.97,85.02,84.83,84.85,26895.0,58.4092,58.4436,58.313,58.3268,26895.0
2015-06-16 10:10:00,84.82,84.92,84.71,84.72,42336.0,58.3061,58.3749,58.2305,58.2374,42336.0
2015-06-16 10:15:00,84.71,84.86,84.63,84.8,17975.0,58.2305,58.3336,58.1755,58.2924,17975.0
2015-06-16 10:20:00,84.79,84.84,84.69,84.82,16447.0,58.2855,58.3199,58.2168,58.3061,16447.0
2015-06-16 10:25:00,84.83,84.83,84.69,84.71,11254.0,58.313,58.313,58.2168,58.2305,11254.0
2015-06-16 10:30:00,84.71,84.75,84.57,84.59,18696.0,58.2305,58.258,58.1343,58.148,18696.0
2015-06-16 10:35:00,84.6,84.71,84.58,84.6,10767.0,58.1549,58.2305,58.1412,58.1549,10767.0
2015-06-16 10:40:00,84.59,84.8,84.58,84.76,12943.0,58.148,58.2924,58.1412,58.2649,12943.0
2015-06-16 10:45:00,84.76,84.85,84.7,84.85,7261.0,58.2649,58.3268,58.2236,58.3268,7261.0
2015-06-16 10:50:00,84.83,84.85,84.69,84.72,15561.0,58.313,58.3268,58.2168,58.2374,15561.0
2015-06-16 10:55:00,84.73,84.74,84.59,84.7,19363.0,58.2443,58.2511,58.148,58.2236,19363.0
2015-06-16 11:00:00,84.7,84.76,84.66,84.75,10292.0,58.2236,58.2649,58.1961,58.258,10292.0
2015-06-16 11:05:00,84.75,84.79,84.68,84.69,17582.0,58.258,58.2855,58.2099,58.2168,17582.0
2015-06-16 11:10:00,84.69,84.89,84.69,84.89,12509.0,58.2168,58.3543,58.2168,58.3543,12509.0
2015-06-16 11:15:00,84.89,84.97,84.79,84.82,15979.0,58.3543,58.4092,58.2855,58.3061,15979.0
2015-06-16 11:20:00,84.8,84.87,84.8,84.81,10773.0,58.2924,58.3405,58.2924,58.2993,10773.0
2015-06-16 11:25:00,84.81,84.81,84.68,84.69,13584.0,58.2993,58.2993,58.2099,58.2168,13584.0
2015-06-16 11:30:00,84.69,84.69,84.65,84.66,10374.0,58.2168,58.2168,58.1893,58.1961,10374.0
2015-06-16 11:35:00,84.67,84.73,84.64,84.7,7999.0,58.203,58.2443,58.1824,58.2236,7999.0
2015-06-16 11:40:00,84.7,84.79,84.7,84.77,15946.0,58.2236,58.2855,58.2236,58.2718,15946.0
2015-06-16 11:45:00,84.77,84.78,84.73,84.78,7551.0,58.2718,58.2786,58.2443,58.2786,7551.0
2015-06-16 11:50:00,84.77,84.83,84.77,84.78,10269.0,58.2718,58.313,58.2718,58.2786,10269.0
2015-06-16 11:55:00,84.78,84.81,84.76,84.79,7572.0,58.2786,58.2993,58.2649,58.2855,7572.0
2015-06-16 12:00:00,84.8,84.82,84.71,84.78,9066.0,58.2924,58.3061,58.2305,58.2786,9066.0
2015-06-16 12:05:00,84.78,84.81,84.76,84.8,11334.0,58.2786,58.2993,58.2649,58.2924,11334.0
2015-06-16 12:10:00,84.77,84.87,84.77,84.84,8168.0,58.2718,58.3405,58.2718,58.3199,8168.0
2015-06-16 12:15:00,84.84,84.86,84.77,84.82,11851.0,58.3199,58.3336,58.2718,58.3061,11851.0
2015-06-16 12:20:00,84.82,84.87,84.78,84.84,11809.0,58.3061,58.3405,58.2786,58.3199,11809.0
2015-06-16 12:25:00,84.84,84.89,84.84,84.89,8093.0,58.3199,58.3543,58.3199,58.3543,8093.0
2015-06-16 12:30:00,84.89,84.92,84.8,84.85,11574.0,58.3543,58.3749,58.2924,58.3268,11574.0
2015-06-16 12:35:00,84.85,84.9,84.85,84.87,12696.0,58.3268,58.3611,58.3268,58.3405,12696.0
2015-06-16 12:40:00,84.89,84.92,84.87,84.88,16211.0,58.3543,58.3749,58.3405,58.3474,16211.0
2015-06-16 12:45:00,84.87,84.96,84.87,84.89,12038.0,58.3405,58.4024,58.3405,58.3543,12038.0
2015-06-16 12:50:00,84.89,84.94,84.88,84.89,10586.0,58.3543,58.3886,58.3474,58.3543,10586.0
2015-06-16 12:55:00,84.88,84.92,84.86,84.92,6470.0,58.3474,58.3749,58.3336,58.3749,6470.0
2015-06-16 13:00:00,84.91,84.97,84.91,84.97,9235.0,58.368,58.4092,58.368,58.4092,9235.0
2015-06-16 13:05:00,84.96,84.97,84.94,84.96,3216.0,58.4024,58.4092,58.3886,58.4024,3216.0
2015-06-16 13:10:00,84.95,85.01,84.94,85.01,17510.0,58.3955,58.4367,58.3886,58.4367,17510.0
2015-06-16 13:15:00,85.0,85.06,84.98,85.02,18184.0,58.4299,58.4711,58.4161,58.4436,18184.0
2015-06-16 13:20:00,85.01,85.1,85.01,85.08,11933.0,58.4367,58.4986,58.4367,58.4849,11933.0
2015-06-16 13:25:00,85.06,85.16,85.05,85.15,14074.0,58.4711,58.5399,58.4642,58.533,14074.0
2015-06-16 13:30:00,85.15,85.23,85.13,85.17,14219.0,58.533,58.588,58.5192,58.5467,14219.0
2015-06-16 13:35:00,85.16,85.19,85.11,85.13,13184.0,58.5399,58.5605,58.5055,58.5192,13184.0
2015-06-16 13:40:00,85.15,85.21,85.12,85.2,14730.0,58.533,58.5742,58.5124,58.5674,14730.0
2015-06-16 13:45:00,85.19,85.23,85.18,85.22,20115.0,58.5605,58.588,58.5536,58.5811,20115.0
2015-06-16 13:50:00,85.23,85.27,85.2,85.25,20928.0,58.588,58.6155,58.5674,58.6017,20928.0
2015-06-16 13:55:00,85.26,85.3,85.23,85.29,17347.0,58.6086,58.6361,58.588,58.6292,17347.0
2015-06-16 14:00:00,85.28,85.38,85.28,85.36,32728.0,58.6223,58.6911,58.6223,58.6773,32728.0
2015-06-16 14:05:00,85.37,85.47,85.36,85.46,35484.0,58.6842,58.753,58.6773,58.7461,35484.0
2015-06-16 14:10:00,85.45,85.53,85.43,85.49,28287.0,58.7392,58.7942,58.7255,58.7667,28287.0
2015-06-16 14:15:00,85.49,85.57,85.49,85.56,20300.0,58.7667,58.8217,58.7667,58.8148,20300.0
2015-06-16 14:20:00,85.55,85.58,85.53,85.54,20857.0,58.8079,58.8286,58.7942,58.8011,20857.0
2015-06-16 14:25:00,85.53,85.64,85.52,85.6,26656.0,58.7942,58.8698,58.7873,58.8423,26656.0
2015-06-16 14:30:00,85.59,85.61,85.55,85.61,25699.0,58.8354,58.8492,58.8079,58.8492,25699.0
2015-06-16 14:35:00,85.59,85.65,85.53,85.6,61353.0,58.8354,58.8767,58.7942,58.8423,61353.0
2015-06-16 14:40:00,85.6,85.63,85.47,85.5,50072.0,58.8423,58.8629,58.753,58.7736,50072.0
2015-06-16 14:45:00,85.49,85.62,85.48,85.6,33771.0,58.7667,58.8561,58.7598,58.8423,33771.0
2015-06-16 14:50:00,85.61,85.61,85.53,85.57,28729.0,58.8492,58.8492,58.7942,58.8217,28729.0
2015-06-16 14:55:00,85.57,85.6,85.54,85.6,34191.0,58.8217,58.8423,58.8011,58.8423,34191.0
2015-06-16 15:00:00,85.6,85.84,85.59,85.84,81388.0,58.8423,59.0073,58.8354,59.0073,81388.0
2015-06-16 15:05:00,85.83,85.84,85.77,85.8,41998.0,59.0004,59.0073,58.9592,58.9798,41998.0
2015-06-16 15:10:00,85.8,85.81,85.74,85.75,40739.0,58.9798,58.9867,58.9386,58.9454,40739.0
2015-06-16 15:15:00,85.75,85.8,85.75,85.77,34429.0,58.9454,58.9798,58.9454,58.9592,34429.0
2015-06-16 15:20:00,85.77,85.77,85.7,85.72,33694.0,58.9592,58.9592,58.9111,58.9248,33694.0
2015-06-16 15:25:00,85.71,85.82,85.71,85.78,34480.0,58.9179,58.9935,58.9179,58.966,34480.0
2015-06-16 15:30:00,85.79,85.83,85.77,85.79,37594.0,58.9729,59.0004,58.9592,58.9729,37594.0
2015-06-16 15:35:00,85.79,85.82,85.77,85.81,43995.0,58.9729,58.9935,58.9592,58.9867,43995.0
2015-06-16 15:40:00,85.8,85.83,85.79,85.8,66446.0,58.9798,59.0004,58.9729,58.9798,66446.0
2015-06-16 15:45:00,85.8,85.9,85.79,85.8,61259.0,58.9798,59.0485,58.9729,58.9798,61259.0
2015-06-16 15:50:00,85.79,85.84,85.73,85.83,146127.0,58.9729,59.0073,58.9317,59.0004,146127.0
2015-06-16 15:55:00,85.83,85.94,85.82,85.89,250551.0,59.0004,59.076,58.9935,59.0417,250551.0
2015-06-17 09:30:00,85.99,86.04,85.83,85.91,35424.0,59.1104,59.1448,59.0004,59.0554,35424.0
2015-06-17 09:35:00,85.88,85.99,85.74,85.76,9614.0,59.0348,59.1104,58.9386,58.9523,9614.0
2015-06-17 09:40:00,85.75,85.84,85.64,85.69,16867.0,58.9454,59.0073,58.8698,58.9042,16867.0
2015-06-17 09:45:00,85.7,85.79,85.69,85.71,14512.0,58.9111,58.9729,58.9042,58.9179,14512.0
2015-06-17 09:50:00,85.72,85.77,85.66,85.69,18954.0,58.9248,58.9592,58.8836,58.9042,18954.0
2015-06-17 09:55:00,85.7,85.92,85.67,85.81,23196.0,58.9111,59.0623,58.8904,58.9867,23196.0
2015-06-17 10:00:00,85.82,85.92,85.77,85.92,18489.0,58.9935,59.0623,58.9592,59.0623,18489.0
2015-06-17 10:05:00,85.93,85.94,85.8,85.83,17928.0,59.0692,59.076,58.9798,59.0004,17928.0
2015-06-17 10:10:00,85.82,85.92,85.77,85.87,12104.0,58.9935,59.0623,58.9592,59.0279,12104.0
2015-06-17 10:15:00,85.88,85.88,85.72,85.76,11279.0,59.0348,59.0348,58.9248,58.9523,11279.0
2015-06-17 10:20:00,85.78,85.78,85.64,85.64,8959.0,58.966,58.966,58.8698,58.8698,8959.0
2015-06-17 10:25:00,85.64,85.79,85.59,85.75,8185.0,58.8698,58.9729,58.8354,58.9454,8185.0
2015-06-17 10:30:00,85.75,85.79,85.7,85.77,9661.0,58.9454,58.9729,58.9111,58.9592,9661.0
2015-06-17 10:35:00,85.78,85.89,85.77,85.83,11478.0,58.966,59.0417,58.9592,59.0004,11478.0
2015-06-17 10:40:00,85.83,85.91,85.82,85.91,9350.0,59.0004,59.0554,58.9935,59.0554,9350.0
2015-06-17 10:45:00,85.91,85.93,85.86,85.92,11829.0,59.0554,59.0692,59.021,59.0623,11829.0
2015-06-17 10:50:00,85.92,86.0,85.9,85.97,16775.0,59.0623,59.1173,59.0485,59.0967,16775.0
2015-06-17 10:55:00,85.98,85.98,85.89,85.9,32149.0,59.1035,59.1035,59.0417,59.0485,32149.0
2015-06-17 11:00:00,85.91,85.99,85.88,85.94,18058.0,59.0554,59.1104,59.0348,59.076,18058.0
2015-06-17 11:05:00,85.93,85.97,85.89,85.94,12502.0,59.0692,59.0967,59.0417,59.076,12502.0
2015-06-17 11:10:00,85.92,85.94,85.9,85.92,8574.0,59.0623,59.076,59.0485,59.0623,8574.0
2015-06-17 11:15:00,85.92,85.94,85.86,85.91,9099.0,59.0623,59.076,59.021,59.0554,9099.0
2015-06-17 11:20:00,85.88,85.89,85.86,85.89,22416.0,59.0348,59.0417,59.021,59.0417,22416.0
2015-06-17 11:25:00,85.87,85.87,85.76,85.78,24091.0,59.0279,59.0279,58.9523,58.966,24091.0
2015-06-17 11:30:00,85.78,85.79,85.67,85.73,31527.0,58.966,58.9729,58.8904,58.9317,31527.0
2015-06-17 11:35:00,85.72,85.77,85.69,85.69,12532.0,58.9248,58.9592,58.9042,58.9042,12532.0
2015-06-17 11:40:00,85.69,85.73,85.67,85.69,6301.0,58.9042,58.9317,58.8904,58.9042,6301.0
2015-06-17 11:45:00,85.68,85.75,85.64,85.75,11686.0,58.8973,58.9454,58.8698,58.9454,11686.0
2015-06-17 11:50:00,85.75,85.84,85.74,85.8,7725.0,58.9454,59.0073,58.9386,58.9798,7725.0
2015-06-17 11:55:00,85.76,85.81,85.73,85.81,13611.0,58.9523,58.9867,58.9317,58.9867,13611.0
2015-06-17 12:00:00,85.81,85.81,85.72,85.72,9344.0,58.9867,58.9867,58.9248,58.9248,9344.0
2015-06-17 12:05:00,85.72,85.75,85.6,85.65,13046.0,58.9248,58.9454,58.8423,58.8767,13046.0
2015-06-17 12:10:00,85.69,85.69,85.62,85.68,5760.0,58.9042,58.9042,58.8561,58.8973,5760.0
2015-06-17 12:15:00,85.66,85.66,85.49,85.57,16514.0,58.8836,58.8836,58.7667,58.8217,16514.0
2015-06-17 12:20:00,85.55,85.66,85.55,85.61,6849.0,58.8079,58.8836,58.8079,58.8492,6849.0
2015-06-17 12:25:00,85.6,85.63,85.52,85.63,28921.0,58.8423,58.8629,58.7873,58.8629,28921.0
2015-06-17 12:30:00,85.61,85.67,85.57,85.62,7900.0,58.8492,58.8904,58.8217,58.8561,7900.0
2015-06-17 12:35:00,85.64,85.66,85.59,85.6,8407.0,58.8698,58.8836,58.8354,58.8423,8407.0
2015-06-17 12:40:00,85.59,85.65,85.46,85.49,19055.0,58.8354,58.8767,58.7461,58.7667,19055.0
2015-06-17 12:45:00,85.48,85.5,85.41,85.42,17923.0,58.7598,58.7736,58.7117,58.7186,17923.0
2015-06-17 12:50:00,85.4,85.46,85.35,85.38,15999.0,58.7048,58.7461,58.6705,58.6911,15999.0
2015-06-17 12:55:00,85.36,85.42,85.28,85.42,13566.0,58.6773,58.7186,58.6223,58.7186,13566.0
2015-06-17 13:00:00,85.44,85.48,85.36,85.44,7500.0,58.7323,58.7598,58.6773,58.7323,7500.0
2015-06-17 13:05:00,85.43,85.47,85.34,85.34,10507.0,58.7255,58.753,58.6636,58.6636,10507.0
2015-06-17 13:10:00,85.38,85.47,85.35,85.43,8072.0,58.6911,58.753,58.6705,58.7255,8072.0
2015-06-17 13:15:00,85.43,85.47,85.42,85.43,6600.0,58.7255,58.753,58.7186,58.7255,6600.0
2015-06-17 13:20:00,85.45,85.45,85.37,85.44,7143.0,58.7392,58.7392,58.6842,58.7323,7143.0
2015-06-17 13:25:00,85.42,85.5,85.42,85.46,9371.0,58.7186,58.7736,58.7186,58.7461,9371.0
2015-06-17 13:30:00,85.43,85.46,85.39,85.45,12535.0,58.7255,58.7461,58.698,58.7392,12535.0
2015-06-17 13:35:00,85.45,85.48,85.39,85.41,12731.0,58.7392,58.7598,58.698,58.7117,12731.0
2015-06-17 13:40:00,85.42,85.43,85.35,85.36,10051.0,58.7186,58.7255,58.6705,58.6773,10051.0
2015-06-17 13:45:00,85.38,85.49,85.36,85.43,11201.0,58.6911,58.7667,58.6773,58.7255,11201.0
2015-06-17 13:50:00,85.41,85.52,85.41,85.51,15741.0,58.7117,58.7873,58.7117,58.7804,15741.0
2015-06-17 13:55:00,85.52,85.58,85.41,85.44,19493.0,58.7873,58.8286,58.7117,58.7323,19493.0
2015-06-17 14:00:00,85.42,85.92,85.15,85.81,40570.0,58.7186,59.0623,58.533,58.9867,40570.0
2015-06-17 14:05:00,85.81,85.86,85.67,85.84,32703.0,58.9867,59.021,58.8904,59.0073,32703.0
2015-06-17 14:10:00,85.81,85.88,85.76,85.77,15475.0,58.9867,59.0348,58.9523,58.9592,15475.0
2015-06-17 14:15:00,85.8,85.88,85.68,85.68,16994.0,58.9798,59.0348,58.8973,58.8973,16994.0
2015-06-17 14:20:00,85.66,85.69,85.45,85.46,16343.0,58.8836,58.9042,58.7392,58.7461,16343.0
2015-06-17 14:25:00,85.43,85.56,85.43,85.47,34329.0,58.7255,58.8148,58.7255,58.753,34329.0
2015-06-17 14:30:00,85.5,85.73,85.46,85.66,26933.0,58.7736,58.9317,58.7461,58.8836,26933.0
2015-06-17 14:35:00,85.7,85.93,85.64,85.93,30141.0,58.9111,59.0692,58.8698,59.0692,30141.0
2015-06-17 14:40:00,85.92,86.06,85.82,85.82,69828.0,59.0623,59.1585,58.9935,58.9935,69828.0
2015-06-17 14:45:00,85.83,85.98,85.83,85.9,27525.0,59.0004,59.1035,59.0004,59.0485,27525.0
2015-06-17 14:50:00,85.87,86.02,85.84,85.97,38252.0,59.0279,59.131,59.0073,59.0967,38252.0
2015-06-17 14:55:00,85.97,86.01,85.79,85.84,29893.0,59.0967,59.1242,58.9729,59.0073,29893.0
2015-06-17 15:00:00,85.84,85.93,85.77,85.8,22587.0,59.0073,59.0692,58.9592,58.9798,22587.0
2015-06-17 15:05:00,85.82,85.85,85.78,85.78,18429.0,58.9935,59.0142,58.966,58.966,18429.0
2015-06-17 15:10:00,85.78,85.9,85.78,85.83,15317.0,58.966,59.0485,58.966,59.0004,15317.0
2015-06-17 15:15:00,85.83,85.95,85.82,85.87,22053.0,59.0004,59.0829,58.9935,59.0279,22053.0
2015-06-17 15:20:00,85.86,85.95,85.85,85.87,22828.0,59.021,59.0829,59.0142,59.0279,22828.0
2015-06-17 15:25:00,85.89,85.92,85.83,85.85,30812.0,59.0417,59.0623,59.0004,59.0142,30812.0
2015-06-17 15:30:00,85.86,85.91,85.77,85.79,45291.0,59.021,59.0554,58.9592,58.9729,45291.0
2015-06-17 15:35:00,85.78,85.81,85.75,85.77,33379.0,58.966,58.9867,58.9454,58.9592,33379.0
2015-06-17 15:40:00,85.77,85.78,85.72,85.75,36354.0,58.9592,58.966,58.9248,58.9454,36354.0
2015-06-17 15:45:00,85.74,85.74,85.63,85.65,41920.0,58.9386,58.9386,58.8629,58.8767,41920.0
2015-06-17 15:50:00,85.65,85.77,85.64,85.67,90200.0,58.8767,58.9592,58.8698,58.8904,90200.0
2015-06-17 15:55:00,85.68,85.68,85.61,85.61,117149.0,58.8973,58.8973,58.8492,58.8492,117149.0
2015-06-18 09:30:00,85.98,86.39,85.89,86.11,55904.0,59.1035,59.3854,59.0417,59.1929,55904.0
2015-06-18 09:35:00,86.11,86.28,86.11,86.24,21160.0,59.1929,59.3098,59.1929,59.2823,21160.0
2015-06-18 09:40:00,86.19,86.34,86.0,86.13,33689.0,59.2479,59.351,59.1173,59.2066,33689.0
2015-06-18 09:45:00,86.1,86.73,86.09,86.67,53510.0,59.186,59.6191,59.1791,59.5778,53510.0
2015-06-18 09:50:00,86.68,86.92,86.66,86.88,41573.0,59.5847,59.7497,59.571,59.7222,41573.0
2015-06-18 09:55:00,86.88,86.88,86.62,86.69,25391.0,59.7222,59.7222,59.5435,59.5916,25391.0
2015-06-18 10:00:00,86.71,86.94,86.67,86.92,33314.0,59.6053,59.7634,59.5778,59.7497,33314.0
2015-06-18 10:05:00,86.91,87.31,86.82,87.13,66398.0,59.7428,60.0178,59.681,59.8941,66398.0
2015-06-18 10:10:00,87.14,87.29,86.98,87.07,30824.0,59.9009,60.004,59.7909,59.8528,30824.0
2015-06-18 10:15:00,87.08,87.14,86.93,87.03,29364.0,59.8597,59.9009,59.7566,59.8253,29364.0
2015-06-18 10:20:00,87.05,87.14,86.92,86.96,39156.0,59.8391,59.9009,59.7497,59.7772,39156.0
2015-06-18 10:25:00,86.99,87.28,86.99,87.26,38204.0,59.7978,59.9972,59.7978,59.9834,38204.0
2015-06-18 10:30:00,87.27,87.31,87.16,87.16,46209.0,59.9903,60.0178,59.9147,59.9147,46209.0
2015-06-18 10:35:00,87.17,87.21,87.11,87.11,33807.0,59.9215,59.949,59.8803,59.8803,33807.0
2015-06-18 10:40:00,87.1,87.24,87.07,87.12,37192.0,59.8734,59.9697,59.8528,59.8872,37192.0
2015-06-18 10:45:00,87.14,87.34,87.14,87.3,36871.0,59.9009,60.0384,59.9009,60.0109,36871.0
2015-06-18 10:50:00,87.31,87.45,87.31,87.36,34173.0,60.0178,60.114,60.0178,60.0522,34173.0
2015-06-18 10:55:00,87.33,87.45,87.26,87.42,45415.0,60.0315,60.114,59.9834,60.0934,45415.0
2015-06-18 11:00:00,87.43,87.48,87.33,87.41,41489.0,60.1003,60.1346,60.0315,60.0865,41489.0
2015-06-18 11:05:00,87.42,87.46,87.33,87.39,32821.0,60.0934,60.1209,60.0315,60.0728,32821.0
2015-06-18 11:10:00,87.4,87.49,87.34,87.46,69313.0,60.0797,60.1415,60.0384,60.1209,69313.0
2015-06-18 11:15:00,87.46,87.47,87.34,87.45,34541.0,60.1209,60.1278,60.0384,60.114,34541.0
2015-06-18 11:20:00,87.47,87.49,87.29,87.49,49010.0,60.1278,60.1415,60.004,60.1415,49010.0
2015-06-18 11:25:00,87.5,87.74,87.48,87.65,72495.0,60.1484,60.3134,60.1346,60.2515,72495.0
2015-06-18 11:30:00,87.66,87.88,87.52,87.88,32404.0,60.2584,60.4096,60.1621,60.4096,32404.0
2015-06-18 11:35:00,87.88,87.98,87.8,87.97,61195.0,60.4096,60.4784,60.3546,60.4715,61195.0
2015-06-18 11:40:00,87.95,88.1,87.88,87.95,50742.0,60.4577,60.5608,60.4096,60.4577,50742.0
2015-06-18 11:45:00,87.95,87.97,87.84,87.9,20198.0,60.4577,60.4715,60.3821,60.4234,20198.0
2015-06-18 11:50:00,87.89,87.94,87.82,87.9,34121.0,60.4165,60.4509,60.3684,60.4234,34121.0
2015-06-18 11:55:00,87.9,87.95,87.87,87.95,26534.0,60.4234,60.4577,60.4027,60.4577,26534.0
2015-06-18 12:00:00,87.93,87.93,87.82,87.9,29186.0,60.444,60.444,60.3684,60.4234,29186.0
2015-06-18 12:05:00,87.9,87.93,87.81,87.93,32926.0,60.4234,60.444,60.3615,60.444,32926.0
2015-06-18 12:10:00,87.92,87.96,87.89,87.92,13294.0,60.4371,60.4646,60.4165,60.4371,13294.0
2015-06-18 12:15:00,87.92,88.02,87.92,87.95,19199.0,60.4371,60.5058,60.4371,60.4577,19199.0
2015-06-18 12:20:00,87.94,88.19,87.94,88.11,33550.0,60.4509,60.6227,60.4509,60.5677,33550.0
2015-06-18 12:25:00,88.1,88.11,88.01,88.04,23416.0,60.5608,60.5677,60.499,60.5196,23416.0
2015-06-18 12:30:00,88.04,88.19,88.03,88.17,33929.0,60.5196,60.6227,60.5127,60.609,33929.0
2015-06-18 12:35:00,88.19,88.21,88.0,88.12,24841.0,60.6227,60.6365,60.4921,60.5746,24841.0
2015-06-18 12:40:00,88.14,88.14,87.96,88.04,30537.0,60.5883,60.5883,60.4646,60.5196,30537.0
2015-06-18 12:45:00,88.04,88.08,87.98,87.98,20221.0,60.5196,60.5471,60.4784,60.4784,20221.0
2015-06-18 12:50:00,87.98,87.99,87.86,87.86,25260.0,60.4784,60.4852,60.3959,60.3959,25260.0
2015-06-18 12:55:00,87.85,87.88,87.74,87.75,27296.0,60.389,60.4096,60.3134,60.3202,27296.0
2015-06-18 13:00:00,87.76,87.78,87.7,87.7,33700.0,60.3271,60.3409,60.2859,60.2859,33700.0
2015-06-18 13:05:00,87.7,87.7,87.47,87.47,32381.0,60.2859,60.2859,60.1278,60.1278,32381.0
2015-06-18 13:10:00,87.47,87.66,87.46,87.59,25492.0,60.1278,60.2584,60.1209,60.2103,25492.0
2015-06-18 13:15:00,87.59,87.59,87.4,87.4,15770.0,60.2103,60.2103,60.0797,60.0797,15770.0
2015-06-18 13:20:00,87.4,87.49,87.39,87.39,22470.0,60.0797,60.1415,60.0728,60.0728,22470.0
2015-06-18 13:25:00,87.39,87.5,87.39,87.49,30380.0,60.0728,60.1484,60.0728,60.1415,30380.0
2015-06-18 13:30:00,87.49,87.62,87.48,87.54,33579.0,60.1415,60.2309,60.1346,60.1759,33579.0
2015-06-18 13:35:00,87.55,87.66,87.52,87.61,36246.0,60.1828,60.2584,60.1621,60.224,36246.0
2015-06-18 13:40:00,87.6,87.6,87.5,87.53,17832.0,60.2171,60.2171,60.1484,60.169,17832.0
2015-06-18 13:45:00,87.53,87.57,87.44,87.46,19833.0,60.169,60.1965,60.1072,60.1209,19833.0
2015-06-18 13:50:00,87.46,87.51,87.41,87.48,9638.0,60.1209,60.1553,60.0865,60.1346,9638.0
2015-06-18 13:55:00,87.48,87.53,87.47,87.51,25455.0,60.1346,60.169,60.1278,60.1553,25455.0
2015-06-18 14:00:00,87.5,87.57,87.45,87.56,15741.0,60.1484,60.1965,60.114,60.1896,15741.0
2015-06-18 14:05:00,87.56,87.62,87.55,87.6,15527.0,60.1896,60.2309,60.1828,60.2171,15527.0
2015-06-18 14:10:00,87.6,87.67,87.58,87.66,17707.0,60.2171,60.2653,60.2034,60.2584,17707.0
2015-06-18 14:15:00,87.67,87.67,87.63,87.67,16933.0,60.2653,60.2653,60.2378,60.2653,16933.0
2015-06-18 14:20:00,87.67,87.77,87.67,87.72,24170.0,60.2653,60.334,60.2653,60.2996,24170.0
2015-06-18 14:25:00,87.71,87.71,87.59,87.59,21125.0,60.2928,60.2928,60.2103,60.2103,21125.0
2015-06-18 14:30:00,87.59,87.63,87.53,87.62,24794.0,60.2103,60.2378,60.169,60.2309,24794.0
2015-06-18 14:35:00,87.61,87.67,87.56,87.67,14729.0,60.224,60.2653,60.1896,60.2653,14729.0
2015-06-18 14:40:00,87.67,87.73,87.67,87.72,21319.0,60.2653,60.3065,60.2653,60.2996,21319.0
2015-06-18 14:45:00,87.73,87.81,87.72,87.79,22100.0,60.3065,60.3615,60.2996,60.3477,22100.0
2015-06-18 14:50:00,87.78,87.99,87.78,87.85,34038.0,60.3409,60.4852,60.3409,60.389,34038.0
2015-06-18 14:55:00,87.85,87.86,87.72,87.76,27688.0,60.389,60.3959,60.2996,60.3271,27688.0
2015-06-18 15:00:00,87.77,87.78,87.68,87.73,28178.0,60.334,60.3409,60.2721,60.3065,28178.0
2015-06-18 15:05:00,87.71,87.82,87.71,87.76,31108.0,60.2928,60.3684,60.2928,60.3271,31108.0
2015-06-18 15:10:00,87.76,87.82,87.76,87.77,22000.0,60.3271,60.3684,60.3271,60.334,22000.0
2015-06-18 15:15:00,87.77,87.87,87.75,87.84,43737.0,60.334,60.4027,60.3202,60.3821,43737.0
2015-06-18 15:20:00,87.84,87.95,87.83,87.95,29138.0,60.3821,60.4577,60.3752,60.4577,29138.0
2015-06-18 15:25:00,87.95,88.06,87.94,88.03,57872.0,60.4577,60.5333,60.4509,60.5127,57872.0
2015-06-18 15:30:00,88.03,88.03,87.87,87.87,50794.0,60.5127,60.5127,60.4027,60.4027,50794.0
2015-06-18 15:35:00,87.86,87.9,87.69,87.73,54731.0,60.3959,60.4234,60.279,60.3065,54731.0
2015-06-18 15:40:00,87.73,87.77,87.71,87.77,57235.0,60.3065,60.334,60.2928,60.334,57235.0
2015-06-18 15:45:00,87.77,87.8,87.69,87.7,59342.0,60.334,60.3546,60.279,60.2859,59342.0
2015-06-18 15:50:00,87.69,87.73,87.62,87.64,92127.0,60.279,60.3065,60.2309,60.2446,92127.0
2015-06-18 15:55:00,87.65,87.84,87.64,87.8,237377.0,60.2515,60.3821,60.2446,60.3546,237377.0
2015-06-19 09:30:00,87.82,87.98,87.64,87.97,1359909.0,60.3684,60.4784,60.2446,60.4715,1359909.0
2015-06-19 09:35:00,87.97,88.03,87.84,87.9,45821.0,60.4715,60.5127,60.3821,60.4234,45821.0
2015-06-19 09:40:00,87.9,88.09,87.71,87.99,51211.0,60.4234,60.554,60.2928,60.4852,51211.0
2015-06-19 09:45:00,88.02,88.02,87.76,87.84,33848.0,60.5058,60.5058,60.3271,60.3821,33848.0
2015-06-19 09:50:00,87.85,88.13,87.84,88.12,34426.0,60.389,60.5815,60.3821,60.5746,34426.0
2015-06-19 09:55:00,88.14,88.22,88.1,88.22,39581.0,60.5883,60.6433,60.5608,60.6433,39581.0
2015-06-19 10:00:00,88.19,88.47,88.16,88.43,35161.0,60.6227,60.8152,60.6021,60.7877,35161.0
2015-06-19 10:05:00,88.42,88.43,88.17,88.17,30582.0,60.7808,60.7877,60.609,60.609,30582.0
2015-06-19 10:10:00,88.17,88.34,88.16,88.3,13547.0,60.609,60.7258,60.6021,60.6983,13547.0
2015-06-19 10:15:00,88.31,88.31,88.21,88.26,33127.0,60.7052,60.7052,60.6365,60.6708,33127.0
2015-06-19 10:20:00,88.26,88.31,88.14,88.14,43530.0,60.6708,60.7052,60.5883,60.5883,43530.0
2015-06-19 10:25:00,88.16,88.22,88.13,88.2,19203.0,60.6021,60.6433,60.5815,60.6296,19203.0
2015-06-19 10:30:00,88.21,88.21,88.09,88.12,28203.0,60.6365,60.6365,60.554,60.5746,28203.0
2015-06-19 10:35:00,88.11,88.27,88.11,88.18,26387.0,60.5677,60.6777,60.5677,60.6158,26387.0
2015-06-19 10:40:00,88.17,88.24,88.17,88.21,32860.0,60.609,60.6571,60.609,60.6365,32860.0
2015-06-19 10:45:00,88.21,88.35,88.18,88.35,28836.0,60.6365,60.7327,60.6158,60.7327,28836.0
2015-06-19 10:50:00,88.37,88.42,88.33,88.38,18389.0,60.7464,60.7808,60.7189,60.7533,18389.0
2015-06-19 10:55:00,88.38,88.53,88.38,88.53,27460.0,60.7533,60.8564,60.7533,60.8564,27460.0
2015-06-19 11:00:00,88.53,88.67,88.47,88.57,139110.0,60.8564,60.9527,60.8152,60.8839,139110.0
2015-06-19 11:05:00,88.58,88.89,88.56,88.88,123412.0,60.8908,61.1039,60.877,61.097,123412.0
2015-06-19 11:10:00,88.88,88.88,88.64,88.73,36479.0,61.097,61.097,60.932,60.9939,36479.0
2015-06-19 11:15:00,88.74,89.37,88.74,89.33,182630.0,61.0008,61.4339,61.0008,61.4064,182630.0
2015-06-19 11:20:00,89.32,89.38,89.0,89.08,118292.0,61.3995,61.4407,61.1795,61.2345,118292.0
2015-06-19 11:25:00,89.08,89.38,89.03,89.06,59373.0,61.2345,61.4407,61.2001,61.2208,59373.0
2015-06-19 11:30:00,89.06,89.1,88.78,88.78,21121.0,61.2208,61.2483,61.0283,61.0283,21121.0
2015-06-19 11:35:00,88.77,89.02,88.75,89.0,43783.0,61.0214,61.1933,61.0077,61.1795,43783.0
2015-06-19 11:40:00,89.01,89.1,89.0,89.03,19875.0,61.1864,61.2483,61.1795,61.2001,19875.0
2015-06-19 11:45:00,89.04,89.06,88.96,89.0,27787.0,61.207,61.2208,61.152,61.1795,27787.0
2015-06-19 11:50:00,89.01,89.01,88.82,88.98,33988.0,61.1864,61.1864,61.0558,61.1658,33988.0
2015-06-19 11:55:00,88.98,88.98,88.93,88.93,29722.0,61.1658,61.1658,61.1314,61.1314,29722.0
2015-06-19 12:00:00,88.93,88.96,88.93,88.94,27448.0,61.1314,61.152,61.1314,61.1383,27448.0
2015-06-19 12:05:00,88.94,88.94,88.69,88.76,29704.0,61.1383,61.1383,60.9664,61.0145,29704.0
2015-06-19 12:10:00,88.77,88.81,88.73,88.77,22652.0,61.0214,61.0489,60.9939,61.0214,22652.0
2015-06-19 12:15:00,88.76,88.86,88.73,88.78,21429.0,61.0145,61.0833,60.9939,61.0283,21429.0
2015-06-19 12:20:00,88.79,88.85,88.74,88.74,12775.0,61.0352,61.0764,61.0008,61.0008,12775.0
2015-06-19 12:25:00,88.74,88.92,88.73,88.89,56216.0,61.0008,61.1245,60.9939,61.1039,56216.0
2015-06-19 12:30:00,88.86,88.92,88.83,88.92,17616.0,61.0833,61.1245,61.0627,61.1245,17616.0
2015-06-19 12:35:00,88.93,88.94,88.81,88.81,20489.0,61.1314,61.1383,61.0489,61.0489,20489.0
2015-06-19 12:40:00,88.81,88.88,88.8,88.82,14935.0,61.0489,61.097,61.042,61.0558,14935.0
2015-06-19 12:45:00,88.82,88.84,88.81,88.82,12950.0,61.0558,61.0695,61.0489,61.0558,12950.0
2015-06-19 12:50:00,88.82,88.82,88.73,88.75,16851.0,61.0558,61.0558,60.9939,61.0077,16851.0
2015-06-19 12:55:00,88.75,88.76,88.7,88.74,12130.0,61.0077,61.0145,60.9733,61.0008,12130.0
2015-06-19 13:00:00,88.76,88.77,88.71,88.75,10912.0,61.0145,61.0214,60.9802,61.0077,10912.0
2015-06-19 13:05:00,88.74,88.76,88.71,88.71,13981.0,61.0008,61.0145,60.9802,60.9802,13981.0
2015-06-19 13:10:00,88.71,88.76,88.67,88.67,20197.0,60.9802,61.0145,60.9527,60.9527,20197.0
2015-06-19 13:15:00,88.68,88.71,88.65,88.68,16845.0,60.9595,60.9802,60.9389,60.9595,16845.0
2015-06-19 13:20:00,88.68,88.8,88.67,88.78,26808.0,60.9595,61.042,60.9527,61.0283,26808.0
2015-06-19 13:25:00,88.78,88.8,88.75,88.77,12169.0,61.0283,61.042,61.0077,61.0214,12169.0
2015-06-19 13:30:00,88.77,88.83,88.76,88.79,20954.0,61.0214,61.0627,61.0145,61.0352,20954.0
2015-06-19 13:35:00,88.79,88.87,88.79,88.82,21503.0,61.0352,61.0901,61.0352,61.0558,21503.0
2015-06-19 13:40:00,88.83,88.89,88.79,88.79,18980.0,61.0627,61.1039,61.0352,61.0352,18980.0
2015-06-19 13:45:00,88.79,88.83,88.75,88.83,16133.0,61.0352,61.0627,61.0077,61.0627,16133.0
2015-06-19 13:50:00,88.82,88.82,88.72,88.8,19351.0,61.0558,61.0558,60.987,61.042,19351.0
2015-06-19 13:55:00,88.8,88.81,88.76,88.77,20843.0,61.042,61.0489,61.0145,61.0214,20843.0
2015-06-19 14:00:00,88.78,88.82,88.75,88.79,27733.0,61.0283,61.0558,61.0077,61.0352,27733.0
2015-06-19 14:05:00,88.79,88.81,88.75,88.76,40468.0,61.0352,61.0489,61.0077,61.0145,40468.0
2015-06-19 14:10:00,88.76,88.8,88.76,88.77,16101.0,61.0145,61.042,61.0145,61.0214,16101.0
2015-06-19 14:15:00,88.78,88.78,88.67,88.69,24405.0,61.0283,61.0283,60.9527,60.9664,24405.0
2015-06-19 14:20:00,88.7,88.7,88.53,88.56,19863.0,60.9733,60.9733,60.8564,60.877,19863.0
2015-06-19 14:25:00,88.56,88.59,88.51,88.52,22233.0,60.877,60.8977,60.8427,60.8496,22233.0
2015-06-19 14:30:00,88.51,88.55,88.43,88.54,28256.0,60.8427,60.8702,60.7877,60.8633,28256.0
2015-06-19 14:35:00,88.55,88.58,88.51,88.58,19856.0,60.8702,60.8908,60.8427,60.8908,19856.0
2015-06-19 14:40:00,88.59,88.62,88.57,88.61,17469.0,60.8977,60.9183,60.8839,60.9114,17469.0
2015-06-19 14:45:00,88.62,88.7,88.59,88.7,23038.0,60.9183,60.9733,60.8977,60.9733,23038.0
2015-06-19 14:50:00,88.7,88.7,88.62,88.64,25928.0,60.9733,60.9733,60.9183,60.932,25928.0
2015-06-19 14:55:00,88.64,88.72,88.64,88.71,21828.0,60.932,60.987,60.932,60.9802,21828.0
2015-06-19 15:00:00,88.7,88.8,88.66,88.73,41464.0,60.9733,61.042,60.9458,60.9939,41464.0
2015-06-19 15:05:00,88.72,88.81,88.7,88.79,40511.0,60.987,61.0489,60.9733,61.0352,40511.0
2015-06-19 15:10:00,88.79,88.79,88.68,88.73,27789.0,61.0352,61.0352,60.9595,60.9939,27789.0
2015-06-19 15:15:00,88.72,88.73,88.61,88.63,19437.0,60.987,60.9939,60.9114,60.9252,19437.0
2015-06-19 15:20:00,88.63,88.66,88.61,88.64,25817.0,60.9252,60.9458,60.9114,60.932,25817.0
2015-06-19 15:25:00,88.63,88.67,88.63,88.66,39840.0,60.9252,60.9527,60.9252,60.9458,39840.0
2015-06-19 15:30:00,88.65,88.78,88.63,88.76,50303.0,60.9389,61.0283,60.9252,61.0145,50303.0
2015-06-19 15:35:00,88.76,88.77,88.73,88.74,49339.0,61.0145,61.0214,60.9939,61.0008,49339.0
2015-06-19 15:40:00,88.74,88.77,88.71,88.76,73140.0,61.0008,61.0214,60.9802,61.0145,73140.0
2015-06-19 15:45:00,88.76,88.97,88.76,88.97,111028.0,61.0145,61.1589,61.0145,61.1589,111028.0
2015-06-19 15:50:00,88.97,88.97,88.68,88.71,209165.0,61.1589,61.1589,60.9595,60.9802,209165.0
2015-06-19 15:55:00,88.71,88.73,88.52,88.52,284250.0,60.9802,60.9939,60.8496,60.8496,284250.0
2015-06-22 09:30:00,88.88,89.24,88.79,89.09,62024.0,61.097,61.3445,61.0352,61.2414,62024.0
2015-06-22 09:35:00,89.13,89.2,88.93,88.93,94729.0,61.2689,61.317,61.1314,61.1314,94729.0
2015-06-22 09:40:00,88.91,88.98,88.87,88.97,13201.0,61.1176,61.1658,61.0901,61.1589,13201.0
2015-06-22 09:45:00,89.02,89.07,88.65,88.66,28297.0,61.1933,61.2276,60.9389,60.9458,28297.0
2015-06-22 09:50:00,88.65,88.7,88.56,88.57,10275.0,60.9389,60.9733,60.877,60.8839,10275.0
2015-06-22 09:55:00,88.56,88.69,88.38,88.51,57458.0,60.877,60.9664,60.7533,60.8427,57458.0
2015-06-22 10:00:00,88.53,88.64,88.46,88.47,18169.0,60.8564,60.932,60.8083,60.8152,18169.0
2015-06-22 10:05:00,88.54,88.7,88.5,88.7,25955.0,60.8633,60.9733,60.8358,60.9733,25955.0
2015-06-22 10:10:00,88.69,88.69,88.47,88.52,49476.0,60.9664,60.9664,60.8152,60.8496,49476.0
2015-06-22 10:15:00,88.51,88.59,88.39,88.41,23828.0,60.8427,60.8977,60.7602,60.7739,23828.0
2015-06-22 10:20:00,88.4,88.44,88.26,88.29,21445.0,60.7671,60.7946,60.6708,60.6914,21445.0
2015-06-22 10:25:00,88.28,88.28,88.08,88.12,17507.0,60.6846,60.6846,60.5471,60.5746,17507.0
2015-06-22 10:30:00,88.13,88.14,88.01,88.06,27746.0,60.5815,60.5883,60.499,60.5333,27746.0
2015-06-22 10:35:00,88.04,88.11,87.96,88.1,75978.0,60.5196,60.5677,60.4646,60.5608,75978.0
2015-06-22 10:40:00,88.11,88.3,88.1,88.28,12700.0,60.5677,60.6983,60.5608,60.6846,12700.0
2015-06-22 10:45:00,88.28,88.31,88.07,88.09,16698.0,60.6846,60.7052,60.5402,60.554,16698.0
2015-06-22 10:50:00,88.11,88.16,88.05,88.08,16011.0,60.5677,60.6021,60.5265,60.5471,16011.0
2015-06-22 10:55:00,88.08,88.16,87.86,88.12,48357.0,60.5471,60.6021,60.3959,60.5746,48357.0
2015-06-22 11:00:00,88.12,88.23,88.06,88.23,11500.0,60.5746,60.6502,60.5333,60.6502,11500.0
2015-06-22 11:05:00,88.23,88.36,88.17,88.29,15776.0,60.6502,60.7396,60.609,60.6914,15776.0
2015-06-22 11:10:00,88.29,88.33,88.19,88.28,30179.0,60.6914,60.7189,60.6227,60.6846,30179.0
2015-06-22 11:15:00,88.27,88.36,88.23,88.26,16905.0,60.6777,60.7396,60.6502,60.6708,16905.0
2015-06-22 11:20:00,88.24,88.39,88.23,88.29,17138.0,60.6571,60.7602,60.6502,60.6914,17138.0
2015-06-22 11:25:00,88.27,88.4,88.24,88.4,16809.0,60.6777,60.7671,60.6571,60.7671,16809.0
2015-06-22 11:30:00,88.42,88.44,88.38,88.43,10096.0,60.7808,60.7946,60.7533,60.7877,10096.0
2015-06-22 11:35:00,88.43,88.49,88.36,88.38,8233.0,60.7877,60.8289,60.7396,60.7533,8233.0
2015-06-22 11:40:00,88.37,88.4,88.25,88.28,11820.0,60.7464,60.7671,60.664,60.6846,11820.0
2015-06-22 11:45:00,88.28,88.38,88.28,88.38,9402.0,60.6846,60.7533,60.6846,60.7533,9402.0
2015-06-22 11:50:00,88.37,88.39,88.25,88.26,10607.0,60.7464,60.7602,60.664,60.6708,10607.0
2015-06-22 11:55:00,88.28,88.29,88.15,88.18,14445.0,60.6846,60.6914,60.5952,60.6158,14445.0
2015-06-22 12:00:00,88.19,88.23,88.17,88.19,8756.0,60.6227,60.6502,60.609,60.6227,8756.0
2015-06-22 12:05:00,88.17,88.17,88.05,88.08,13269.0,60.609,60.609,60.5265,60.5471,13269.0
2015-06-22 12:10:00,88.09,88.17,88.04,88.1,13630.0,60.554,60.609,60.5196,60.5608,13630.0
2015-06-22 12:15:00,88.1,88.13,88.06,88.07,21322.0,60.5608,60.5815,60.5333,60.5402,21322.0
2015-06-22 12:20:00,88.06,88.1,88.03,88.05,14637.0,60.5333,60.5608,60.5127,60.5265,14637.0
2015-06-22 12:25:00,88.06,88.06,87.9,87.95,18694.0,60.5333,60.5333,60.4234,60.4577,18694.0
2015-06-22 12:30:00,87.95,88.0,87.92,87.95,13118.0,60.4577,60.4921,60.4371,60.4577,13118.0
2015-06-22 12:35:00,87.95,87.99,87.94,87.98,8247.0,60.4577,60.4852,60.4509,60.4784,8247.0
2015-06-22 12:40:00,87.96,87.97,87.89,87.9,13723.0,60.4646,60.4715,60.4165,60.4234,13723.0
2015-06-22 12:45:00,87.9,87.91,87.86,87.87,10738.0,60.4234,60.4302,60.3959,60.4027,10738.0
2015-06-22 12:50:00,87.87,87.97,87.84,87.95,18718.0,60.4027,60.4715,60.3821,60.4577,18718.0
2015-06-22 12:55:00,87.95,87.96,87.92,87.93,10672.0,60.4577,60.4646,60.4371,60.444,10672.0
2015-06-22 13:00:00,87.93,87.93,87.87,87.92,8837.0,60.444,60.444,60.4027,60.4371,8837.0
2015-06-22 13:05:00,87.91,87.92,87.83,87.83,10391.0,60.4302,60.4371,60.3752,60.3752,10391.0
2015-06-22 13:10:00,87.83,87.88,87.79,87.8,31061.0,60.3752,60.4096,60.3477,60.3546,31061.0
2015-06-22 13:15:00,87.79,87.84,87.78,87.81,20316.0,60.3477,60.3821,60.3409,60.3615,20316.0
2015-06-22 13:20:00,87.8,87.87,87.8,87.87,11042.0,60.3546,60.4027,60.3546,60.4027,11042.0
2015-06-22 13:25:00,87.86,87.88,87.81,87.83,8710.0,60.3959,60.4096,60.3615,60.3752,8710.0
2015-06-22 13:30:00,87.83,87.91,87.82,87.9,11821.0,60.3752,60.4302,60.3684,60.4234,11821.0
2015-06-22 13:35:00,87.9,87.97,87.89,87.91,18598.0,60.4234,60.4715,60.4165,60.4302,18598.0
2015-06-22 13:40:00,87.9,87.92,87.82,87.86,53181.0,60.4234,60.4371,60.3684,60.3959,53181.0
2015-06-22 13:45:00,87.85,87.87,87.81,87.86,19525.0,60.389,60.4027,60.3615,60.3959,19525.0
2015-06-22 13:50:00,87.9,87.92,87.83,87.83,15350.0,60.4234,60.4371,60.3752,60.3752,15350.0
2015-06-22 13:55:00,87.83,87.88,87.77,87.83,21054.0,60.3752,60.4096,60.334,60.3752,21054.0
2015-06-22 14:00:00,87.84,87.87,87.81,87.87,16272.0,60.3821,60.4027,60.3615,60.4027,16272.0
2015-06-22 14:05:00,87.87,87.94,87.86,87.87,21552.0,60.4027,60.4509,60.3959,60.4027,21552.0
2015-06-22 14:10:00,87.88,87.91,87.86,87.9,19908.0,60.4096,60.4302,60.3959,60.4234,19908.0
2015-06-22 14:15:00,87.9,87.92,87.84,87.84,19483.0,60.4234,60.4371,60.3821,60.3821,19483.0
2015-06-22 14:20:00,87.85,87.88,87.78,87.78,27260.0,60.389,60.4096,60.3409,60.3409,27260.0
2015-06-22 14:25:00,87.78,87.9,87.77,87.84,27665.0,60.3409,60.4234,60.334,60.3821,27665.0
2015-06-22 14:30:00,87.86,87.86,87.75,87.84,22312.0,60.3959,60.3959,60.3202,60.3821,22312.0
2015-06-22 14:35:00,87.86,87.9,87.86,87.9,15223.0,60.3959,60.4234,60.3959,60.4234,15223.0
2015-06-22 14:40:00,87.9,87.91,87.82,87.83,22896.0,60.4234,60.4302,60.3684,60.3752,22896.0
2015-06-22 14:45:00,87.84,87.84,87.76,87.8,36389.0,60.3821,60.3821,60.3271,60.3546,36389.0
2015-06-22 14:50:00,87.79,87.81,87.77,87.78,41464.0,60.3477,60.3615,60.334,60.3409,41464.0
2015-06-22 14:55:00,87.79,87.79,87.7,87.71,52137.0,60.3477,60.3477,60.2859,60.2928,52137.0
2015-06-22 15:00:00,87.71,87.71,87.62,87.66,37587.0,60.2928,60.2928,60.2309,60.2584,37587.0
2015-06-22 15:05:00,87.66,87.71,87.62,87.7,40150.0,60.2584,60.2928,60.2309,60.2859,40150.0
2015-06-22 15:10:00,87.71,87.76,87.7,87.7,24263.0,60.2928,60.3271,60.2859,60.2859,24263.0
2015-06-22 15:15:00,87.7,87.71,87.66,87.68,33581.0,60.2859,60.2928,60.2584,60.2721,33581.0
2015-06-22 15:20:00,87.68,87.79,87.68,87.75,31612.0,60.2721,60.3477,60.2721,60.3202,31612.0
2015-06-22 15:25:00,87.75,87.78,87.73,87.73,30815.0,60.3202,60.3409,60.3065,60.3065,30815.0
2015-06-22 15:30:00,87.74,87.79,87.71,87.79,37923.0,60.3134,60.3477,60.2928,60.3477,37923.0
2015-06-22 15:35:00,87.79,87.79,87.74,87.76,48907.0,60.3477,60.3477,60.3134,60.3271,48907.0
2015-06-22 15:40:00,87.76,87.83,87.75,87.81,48407.0,60.3271,60.3752,60.3202,60.3615,48407.0
2015-06-22 15:45:00,87.81,87.81,87.71,87.73,56759.0,60.3615,60.3615,60.2928,60.3065,56759.0
2015-06-22 15:50:00,87.73,87.74,87.63,87.66,75023.0,60.3065,60.3134,60.2378,60.2584,75023.0
2015-06-22 15:55:00,87.65,87.76,87.64,87.74,128655.0,60.2515,60.3271,60.2446,60.3134,128655.0
2015-06-23 09:30:00,87.94,87.96,87.29,87.37,137605.0,60.4509,60.4646,60.004,60.059,137605.0
2015-06-23 09:35:00,87.33,87.58,87.14,87.4,59722.0,60.0315,60.2034,59.9009,60.0797,59722.0
2015-06-23 09:40:00,87.41,87.55,87.25,87.49,20227.0,60.0865,60.1828,59.9765,60.1415,20227.0
2015-06-23 09:45:00,87.5,87.67,87.44,87.67,20467.0,60.1484,60.2653,60.1072,60.2653,20467.0
2015-06-23 09:50:00,87.66,87.92,87.66,87.8,22546.0,60.2584,60.4371,60.2584,60.3546,22546.0
2015-06-23 09:55:00,87.81,87.84,87.61,87.64,69223.0,60.3615,60.3821,60.224,60.2446,69223.0
2015-06-23 10:00:00,87.65,87.72,87.5,87.66,16054.0,60.2515,60.2996,60.1484,60.2584,16054.0
2015-06-23 10:05:00,87.71,87.72,87.55,87.58,8295.0,60.2928,60.2996,60.1828,60.2034,8295.0
2015-06-23 10:10:00,87.55,87.66,87.53,87.61,16067.0,60.1828,60.2584,60.169,60.224,16067.0
2015-06-23 10:15:00,87.61,87.61,87.2,87.21,37047.0,60.224,60.224,59.9422,59.949,37047.0
2015-06-23 10:20:00,87.18,87.41,87.18,87.41,18071.0,59.9284,60.0865,59.9284,60.0865,18071.0
2015-06-23 10:25:00,87.42,87.45,87.29,87.31,15039.0,60.0934,60.114,60.004,60.0178,15039.0
2015-06-23 10:30:00,87.3,87.38,87.2,87.24,13892.0,60.0109,60.0659,59.9422,59.9697,13892.0
2015-06-23 10:35:00,87.2,87.36,87.2,87.3,17474.0,59.9422,60.0522,59.9422,60.0109,17474.0
2015-06-23 10:40:00,87.3,87.3,87.09,87.11,10587.0,60.0109,60.0109,59.8666,59.8803,10587.0
2015-06-23 10:45:00,87.1,87.28,87.1,87.2,14249.0,59.8734,59.9972,59.8734,59.9422,14249.0
2015-06-23 10:50:00,87.23,87.4,87.17,87.4,25713.0,59.9628,60.0797,59.9215,60.0797,25713.0
2015-06-23 10:55:00,87.39,87.39,87.26,87.28,13024.0,60.0728,60.0728,59.9834,59.9972,13024.0
2015-06-23 11:00:00,87.26,87.29,87.18,87.21,18690.0,59.9834,60.004,59.9284,59.949,18690.0
2015-06-23 11:05:00,87.22,87.3,87.16,87.25,8874.0,59.9559,60.0109,59.9147,59.9765,8874.0
2015-06-23 11:10:00,87.25,87.26,87.13,87.13,12614.0,59.9765,59.9834,59.8941,59.8941,12614.0
2015-06-23 11:15:00,87.12,87.16,87.03,87.12,19803.0,59.8872,59.9147,59.8253,59.8872,19803.0
2015-06-23 11:20:00,87.13,87.14,86.96,86.97,21672.0,59.8941,59.9009,59.7772,59.7841,21672.0
2015-06-23 11:25:00,86.96,87.05,86.87,86.9,25682.0,59.7772,59.8391,59.7153,59.7359,25682.0
2015-06-23 11:30:00,86.88,87.04,86.87,87.01,24568.0,59.7222,59.8322,59.7153,59.8116,24568.0
2015-06-23 11:35:00,87.01,87.09,86.95,86.95,18755.0,59.8116,59.8666,59.7703,59.7703,18755.0
2015-06-23 11:40:00,86.95,86.99,86.91,86.92,20600.0,59.7703,59.7978,59.7428,59.7497,20600.0
2015-06-23 11:45:00,86.91,86.98,86.9,86.96,11355.0,59.7428,59.7909,59.7359,59.7772,11355.0
2015-06-23 11:50:00,86.97,86.99,86.9,86.94,9171.0,59.7841,59.7978,59.7359,59.7634,9171.0
2015-06-23 11:55:00,86.93,86.97,86.87,86.94,13955.0,59.7566,59.7841,59.7153,59.7634,13955.0
2015-06-23 12:00:00,86.94,86.95,86.83,86.88,12498.0,59.7634,59.7703,59.6878,59.7222,12498.0
2015-06-23 12:05:00,86.87,86.89,86.83,86.89,17230.0,59.7153,59.7291,59.6878,59.7291,17230.0
2015-06-23 12:10:00,86.9,86.9,86.86,86.87,6783.0,59.7359,59.7359,59.7085,59.7153,6783.0
2015-06-23 12:15:00,86.86,86.92,86.86,86.89,9823.0,59.7085,59.7497,59.7085,59.7291,9823.0
2015-06-23 12:20:00,86.88,86.89,86.83,86.84,11972.0,59.7222,59.7291,59.6878,59.6947,11972.0
2015-06-23 12:25:00,86.84,86.93,86.83,86.86,8061.0,59.6947,59.7566,59.6878,59.7085,8061.0
2015-06-23 12:30:00,86.85,86.89,86.84,86.87,11574.0,59.7016,59.7291,59.6947,59.7153,11574.0
2015-06-23 12:35:00,86.86,86.93,86.85,86.93,7939.0,59.7085,59.7566,59.7016,59.7566,7939.0
2015-06-23 12:40:00,86.9,86.93,86.85,86.88,14765.0,59.7359,59.7566,59.7016,59.7222,14765.0
2015-06-23 12:45:00,86.87,87.15,86.86,87.13,28595.0,59.7153,59.9078,59.7085,59.8941,28595.0
2015-06-23 12:50:00,87.12,87.12,87.0,87.0,7000.0,59.8872,59.8872,59.8047,59.8047,7000.0
2015-06-23 12:55:00,87.0,87.12,86.98,87.12,21384.0,59.8047,59.8872,59.7909,59.8872,21384.0
2015-06-23 13:00:00,87.12,87.13,87.1,87.11,9366.0,59.8872,59.8941,59.8734,59.8803,9366.0
2015-06-23 13:05:00,87.12,87.14,87.1,87.14,13707.0,59.8872,59.9009,59.8734,59.9009,13707.0
2015-06-23 13:10:00,87.14,87.23,87.12,87.23,23070.0,59.9009,59.9628,59.8872,59.9628,23070.0
2015-06-23 13:15:00,87.23,87.26,87.21,87.24,16245.0,59.9628,59.9834,59.949,59.9697,16245.0
2015-06-23 13:20:00,87.24,87.25,87.11,87.19,25676.0,59.9697,59.9765,59.8803,59.9353,25676.0
2015-06-23 13:25:00,87.19,87.24,87.18,87.19,9249.0,59.9353,59.9697,59.9284,59.9353,9249.0
2015-06-23 13:30:00,87.19,87.22,87.15,87.15,7368.0,59.9353,59.9559,59.9078,59.9078,7368.0
2015-06-23 13:35:00,87.15,87.23,87.15,87.22,16176.0,59.9078,59.9628,59.9078,59.9559,16176.0
2015-06-23 13:40:00,87.22,87.25,87.2,87.22,16632.0,59.9559,59.9765,59.9422,59.9559,16632.0
2015-06-23 13:45:00,87.22,87.25,87.17,87.25,12489.0,59.9559,59.9765,59.9215,59.9765,12489.0
2015-06-23 13:50:00,87.24,87.4,87.23,87.4,32628.0,59.9697,60.0797,59.9628,60.0797,32628.0
2015-06-23 13:55:00,87.41,87.41,87.32,87.32,14346.0,60.0865,60.0865,60.0247,60.0247,14346.0
2015-06-23 14:00:00,87.32,87.34,87.28,87.31,10094.0,60.0247,60.0384,59.9972,60.0178,10094.0
2015-06-23 14:05:00,87.31,87.31,87.18,87.23,12992.0,60.0178,60.0178,59.9284,59.9628,12992.0
2015-06-23 14:10:00,87.23,87.23,87.14,87.14,8916.0,59.9628,59.9628,59.9009,59.9009,8916.0
2015-06-23 14:15:00,87.14,87.17,87.14,87.17,10414.0,59.9009,59.9215,59.9009,59.9215,10414.0
2015-06-23 14:20:00,87.17,87.27,87.17,87.23,15243.0,59.9215,59.9903,59.9215,59.9628,15243.0
2015-06-23 14:25:00,87.23,87.24,87.18,87.18,8371.0,59.9628,59.9697,59.9284,59.9284,8371.0
2015-06-23 14:30:00,87.18,87.19,87.16,87.18,7635.0,59.9284,59.9353,59.9147,59.9284,7635.0
2015-06-23 14:35:00,87.18,87.23,87.08,87.22,17349.0,59.9284,59.9628,59.8597,59.9559,17349.0
2015-06-23 14:40:00,87.22,87.29,87.19,87.28,6573.0,59.9559,60.004,59.9353,59.9972,6573.0
2015-06-23 14:45:00,87.29,87.29,87.19,87.2,11109.0,60.004,60.004,59.9353,59.9422,11109.0
2015-06-23 14:50:00,87.2,87.24,87.19,87.24,9962.0,59.9422,59.9697,59.9353,59.9697,9962.0
2015-06-23 14:55:00,87.25,87.25,87.21,87.23,9100.0,59.9765,59.9765,59.949,59.9628,9100.0
2015-06-23 15:00:00,87.24,87.25,87.21,87.22,11518.0,59.9697,59.9765,59.949,59.9559,11518.0
2015-06-23 15:05:00,87.21,87.23,87.18,87.22,15419.0,59.949,59.9628,59.9284,59.9559,15419.0
2015-06-23 15:10:00,87.22,87.26,87.18,87.25,19359.0,59.9559,59.9834,59.9284,59.9765,19359.0
2015-06-23 15:15:00,87.26,87.29,87.25,87.29,16190.0,59.9834,60.004,59.9765,60.004,16190.0
2015-06-23 15:20:00,87.28,87.41,87.28,87.4,26560.0,59.9972,60.0865,59.9972,60.0797,26560.0
2015-06-23 15:25:00,87.4,87.41,87.37,87.39,30086.0,60.0797,60.0865,60.059,60.0728,30086.0
2015-06-23 15:30:00,87.4,87.4,87.37,87.39,52322.0,60.0797,60.0797,60.059,60.0728,52322.0
2015-06-23 15:35:00,87.39,87.42,87.31,87.34,69757.0,60.0728,60.0934,60.0178,60.0384,69757.0
2015-06-23 15:40:00,87.33,87.38,87.32,87.35,40927.0,60.0315,60.0659,60.0247,60.0453,40927.0
2015-06-23 15:45:00,87.36,87.36,87.3,87.3,51268.0,60.0522,60.0522,60.0109,60.0109,51268.0
2015-06-23 15:50:00,87.3,87.31,87.13,87.13,165326.0,60.0109,60.0178,59.8941,59.8941,165326.0
2015-06-23 15:55:00,87.13,87.14,86.97,87.09,320207.0,59.8941,59.9009,59.7841,59.8666,320207.0
2015-06-24 09:30:00,86.86,86.95,86.41,86.5,60440.0,59.7085,59.7703,59.3991,59.461,60440.0
2015-06-24 09:35:00,86.54,86.68,86.36,86.37,15499.0,59.4885,59.5847,59.3647,59.3716,15499.0
2015-06-24 09:40:00,86.33,86.56,86.33,86.37,16354.0,59.3441,59.5022,59.3441,59.3716,16354.0
2015-06-24 09:45:00,86.37,86.51,86.2,86.21,38757.0,59.3716,59.4679,59.2548,59.2616,38757.0
2015-06-24 09:50:00,86.21,86.37,86.19,86.37,28808.0,59.2616,59.3716,59.2479,59.3716,28808.0
2015-06-24 09:55:00,86.38,86.46,86.27,86.39,19675.0,59.3785,59.4335,59.3029,59.3854,19675.0
2015-06-24 10:00:00,86.4,86.49,86.33,86.35,25048.0,59.3922,59.4541,59.3441,59.3579,25048.0
2015-06-24 10:05:00,86.32,86.38,86.29,86.35,19877.0,59.3373,59.3785,59.3166,59.3579,19877.0
2015-06-24 10:10:00,86.34,86.41,86.33,86.39,12203.0,59.351,59.3991,59.3441,59.3854,12203.0
2015-06-24 10:15:00,86.38,86.38,86.29,86.33,19991.0,59.3785,59.3785,59.3166,59.3441,19991.0
2015-06-24 10:20:00,86.33,86.42,86.27,86.29,15530.0,59.3441,59.406,59.3029,59.3166,15530.0
2015-06-24 10:25:00,86.29,86.47,86.27,86.42,23138.0,59.3166,59.4404,59.3029,59.406,23138.0
2015-06-24 10:30:00,86.42,86.61,86.42,86.53,22369.0,59.406,59.5366,59.406,59.4816,22369.0
2015-06-24 10:35:00,86.53,86.58,86.5,86.51,19137.0,59.4816,59.516,59.461,59.4679,19137.0
2015-06-24 10:40:00,86.51,86.57,86.49,86.51,18404.0,59.4679,59.5091,59.4541,59.4679,18404.0
2015-06-24 10:45:00,86.5,86.5,86.33,86.33,19574.0,59.461,59.461,59.3441,59.3441,19574.0
2015-06-24 10:50:00,86.33,86.39,86.31,86.37,13224.0,59.3441,59.3854,59.3304,59.3716,13224.0
2015-06-24 10:55:00,86.37,86.4,86.26,86.4,16939.0,59.3716,59.3922,59.296,59.3922,16939.0
2015-06-24 11:00:00,86.4,86.43,86.19,86.2,24836.0,59.3922,59.4129,59.2479,59.2548,24836.0
2015-06-24 11:05:00,86.21,86.27,86.13,86.14,27804.0,59.2616,59.3029,59.2066,59.2135,27804.0
2015-06-24 11:10:00,86.13,86.14,86.05,86.08,41191.0,59.2066,59.2135,59.1516,59.1723,41191.0
2015-06-24 11:15:00,86.08,86.16,86.0,86.15,28899.0,59.1723,59.2273,59.1173,59.2204,28899.0
2015-06-24 11:20:00,86.14,86.21,86.11,86.16,20983.0,59.2135,59.2616,59.1929,59.2273,20983.0
2015-06-24 11:25:00,86.16,86.26,86.16,86.26,19839.0,59.2273,59.296,59.2273,59.296,19839.0
2015-06-24 11:30:00,86.26,86.32,86.24,86.27,16705.0,59.296,59.3373,59.2823,59.3029,16705.0
2015-06-24 11:35:00,86.27,86.32,86.2,86.2,19115.0,59.3029,59.3373,59.2548,59.2548,19115.0
2015-06-24 11:40:00,86.19,86.33,86.14,86.32,27228.0,59.2479,59.3441,59.2135,59.3373,27228.0
2015-06-24 11:45:00,86.33,86.43,86.29,86.33,14928.0,59.3441,59.4129,59.3166,59.3441,14928.0
2015-06-24 11:50:00,86.31,86.4,86.28,86.28,20366.0,59.3304,59.3922,59.3098,59.3098,20366.0
2015-06-24 11:55:00,86.28,86.34,86.21,86.24,12777.0,59.3098,59.351,59.2616,59.2823,12777.0
2015-06-24 12:00:00,86.24,86.26,86.1,86.17,15337.0,59.2823,59.296,59.186,59.2341,15337.0
2015-06-24 12:05:00,86.17,86.2,86.14,86.14,14723.0,59.2341,59.2548,59.2135,59.2135,14723.0
2015-06-24 12:10:00,86.13,86.21,86.09,86.19,17385.0,59.2066,59.2616,59.1791,59.2479,17385.0
2015-06-24 12:15:00,86.19,86.24,86.15,86.24,13348.0,59.2479,59.2823,59.2204,59.2823,13348.0
2015-06-24 12:20:00,86.24,86.26,86.16,86.21,13784.0,59.2823,59.296,59.2273,59.2616,13784.0
2015-06-24 12:25:00,86.23,86.24,86.04,86.05,17615.0,59.2754,59.2823,59.1448,59.1516,17615.0
2015-06-24 12:30:00,86.06,86.12,86.01,86.09,16974.0,59.1585,59.1998,59.1242,59.1791,16974.0
2015-06-24 12:35:00,86.07,86.16,86.06,86.13,12515.0,59.1654,59.2273,59.1585,59.2066,12515.0
2015-06-24 12:40:00,86.12,86.15,86.08,86.09,13405.0,59.1998,59.2204,59.1723,59.1791,13405.0
2015-06-24 12:45:00,86.08,86.11,86.02,86.07,22576.0,59.1723,59.1929,59.131,59.1654,22576.0
2015-06-24 12:50:00,86.07,86.09,85.98,86.08,19323.0,59.1654,59.1791,59.1035,59.1723,19323.0
2015-06-24 12:55:00,86.08,86.08,86.03,86.04,11873.0,59.1723,59.1723,59.1379,59.1448,11873.0
2015-06-24 13:00:00,86.04,86.09,86.04,86.06,11774.0,59.1448,59.1791,59.1448,59.1585,11774.0
2015-06-24 13:05:00,86.05,86.17,86.03,86.17,17008.0,59.1516,59.2341,59.1379,59.2341,17008.0
2015-06-24 13:10:00,86.17,86.22,86.13,86.15,13387.0,59.2341,59.2685,59.2066,59.2204,13387.0
2015-06-24 13:15:00,86.15,86.18,86.14,86.15,17463.0,59.2204,59.241,59.2135,59.2204,17463.0
2015-06-24 13:20:00,86.15,86.19,86.14,86.15,34072.0,59.2204,59.2479,59.2135,59.2204,34072.0
2015-06-24 13:25:00,86.15,86.17,86.05,86.11,29745.0,59.2204,59.2341,59.1516,59.1929,29745.0
2015-06-24 13:30:00,86.1,86.15,86.06,86.14,15172.0,59.186,59.2204,59.1585,59.2135,15172.0
2015-06-24 13:35:00,86.14,86.18,86.09,86.13,17951.0,59.2135,59.241,59.1791,59.2066,17951.0
2015-06-24 13:40:00,86.13,86.16,86.04,86.09,22705.0,59.2066,59.2273,59.1448,59.1791,22705.0
2015-06-24 13:45:00,86.09,86.1,86.04,86.06,17034.0,59.1791,59.186,59.1448,59.1585,17034.0
2015-06-24 13:50:00,86.06,86.1,86.02,86.07,12421.0,59.1585,59.186,59.131,59.1654,12421.0
2015-06-24 13:55:00,86.08,86.1,86.04,86.09,11672.0,59.1723,59.186,59.1448,59.1791,11672.0
2015-06-24 14:00:00,86.1,86.11,86.07,86.11,20760.0,59.186,59.1929,59.1654,59.1929,20760.0
2015-06-24 14:05:00,86.1,86.1,86.04,86.06,19020.0,59.186,59.186,59.1448,59.1585,19020.0
2015-06-24 14:10:00,86.06,86.07,86.01,86.05,17623.0,59.1585,59.1654,59.1242,59.1516,17623.0
2015-06-24 14:15:00,86.06,86.08,85.95,85.97,19471.0,59.1585,59.1723,59.0829,59.0967,19471.0
2015-06-24 14:20:00,85.97,86.0,85.96,85.98,7433.0,59.0967,59.1173,59.0898,59.1035,7433.0
2015-06-24 14:25:00,85.98,86.07,85.96,86.04,18253.0,59.1035,59.1654,59.0898,59.1448,18253.0
2015-06-24 14:30:00,86.03,86.05,85.96,86.02,16721.0,59.1379,59.1516,59.0898,59.131,16721.0
2015-06-24 14:35:00,86.02,86.14,86.0,86.1,17319.0,59.131,59.2135,59.1173,59.186,17319.0
2015-06-24 14:40:00,86.1,86.13,86.08,86.09,15517.0,59.186,59.2066,59.1723,59.1791,15517.0
2015-06-24 14:45:00,86.09,86.1,86.05,86.07,20718.0,59.1791,59.186,59.1516,59.1654,20718.0
2015-06-24 14:50:00,86.07,86.23,86.07,86.18,20449.0,59.1654,59.2754,59.1654,59.241,20449.0
2015-06-24 14:55:00,86.19,86.22,86.15,86.16,15483.0,59.2479,59.2685,59.2204,59.2273,15483.0
2015-06-24 15:00:00,86.16,86.17,86.11,86.13,19092.0,59.2273,59.2341,59.1929,59.2066,19092.0
2015-06-24 15:05:00,86.14,86.16,86.06,86.08,24574.0,59.2135,59.2273,59.1585,59.1723,24574.0
2015-06-24 15:10:00,86.09,86.1,86.01,86.09,23474.0,59.1791,59.186,59.1242,59.1791,23474.0
2015-06-24 15:15:00,86.1,86.1,86.04,86.05,21137.0,59.186,59.186,59.1448,59.1516,21137.0
2015-06-24 15:20:00,86.05,86.11,86.02,86.09,24272.0,59.1516,59.1929,59.131,59.1791,24272.0
2015-06-24 15:25:00,86.08,86.15,86.06,86.09,30908.0,59.1723,59.2204,59.1585,59.1791,30908.0
2015-06-24 15:30:00,86.09,86.23,86.08,86.23,30294.0,59.1791,59.2754,59.1723,59.2754,30294.0
2015-06-24 15:35:00,86.24,86.25,86.13,86.15,49591.0,59.2823,59.2891,59.2066,59.2204,49591.0
2015-06-24 15:40:00,86.15,86.23,86.14,86.23,36334.0,59.2204,59.2754,59.2135,59.2754,36334.0
2015-06-24 15:45:00,86.22,86.23,86.08,86.13,43741.0,59.2685,59.2754,59.1723,59.2066,43741.0
2015-06-24 15:50:00,86.03,86.17,85.81,86.16,108919.0,59.1379,59.2341,58.9867,59.2273,108919.0
2015-06-24 15:55:00,86.17,86.21,86.1,86.15,199416.0,59.2341,59.2616,59.186,59.2204,199416.0
2015-06-25 09:30:00,86.12,86.53,86.08,86.3,48682.0,59.1998,59.4816,59.1723,59.3235,48682.0
2015-06-25 09:35:00,86.34,86.49,86.18,86.29,23446.0,59.351,59.4541,59.241,59.3166,23446.0
2015-06-25 09:40:00,86.32,86.32,86.05,86.16,23463.0,59.3373,59.3373,59.1516,59.2273,23463.0
2015-06-25 09:45:00,86.1,86.12,85.95,86.07,37179.0,59.186,59.1998,59.0829,59.1654,37179.0
2015-06-25 09:50:00,86.05,86.26,86.01,86.17,15797.0,59.1516,59.296,59.1242,59.2341,15797.0
2015-06-25 09:55:00,86.14,86.26,86.13,86.2,13360.0,59.2135,59.296,59.2066,59.2548,13360.0
2015-06-25 10:00:00,86.23,86.29,86.14,86.2,13448.0,59.2754,59.3166,59.2135,59.2548,13448.0
2015-06-25 10:05:00,86.21,86.29,86.12,86.26,19810.0,59.2616,59.3166,59.1998,59.296,19810.0
2015-06-25 10:10:00,86.27,86.3,86.16,86.18,50438.0,59.3029,59.3235,59.2273,59.241,50438.0
2015-06-25 10:15:00,86.22,86.59,86.12,86.59,42627.0,59.2685,59.5229,59.1998,59.5229,42627.0
2015-06-25 10:20:00,86.59,86.73,86.58,86.68,45232.0,59.5229,59.6191,59.516,59.5847,45232.0
2015-06-25 10:25:00,86.68,86.72,86.59,86.64,37987.0,59.5847,59.6122,59.5229,59.5572,37987.0
2015-06-25 10:30:00,86.56,86.74,86.56,86.71,58414.0,59.5022,59.626,59.5022,59.6053,58414.0
2015-06-25 10:35:00,86.71,86.72,86.54,86.54,37216.0,59.6053,59.6122,59.4885,59.4885,37216.0
2015-06-25 10:40:00,86.54,86.66,86.5,86.66,12482.0,59.4885,59.571,59.461,59.571,12482.0
2015-06-25 10:45:00,86.65,86.66,86.55,86.59,25342.0,59.5641,59.571,59.4954,59.5229,25342.0
2015-06-25 10:50:00,86.58,86.63,86.51,86.57,9045.0,59.516,59.5503,59.4679,59.5091,9045.0
2015-06-25 10:55:00,86.59,86.73,86.58,86.71,22413.0,59.5229,59.6191,59.516,59.6053,22413.0
2015-06-25 11:00:00,86.7,86.74,86.62,86.64,19992.0,59.5985,59.626,59.5435,59.5572,19992.0
2015-06-25 11:05:00,86.64,86.76,86.62,86.71,32757.0,59.5572,59.6397,59.5435,59.6053,32757.0
2015-06-25 11:10:00,86.72,86.9,86.72,86.84,22712.0,59.6122,59.7359,59.6122,59.6947,22712.0
2015-06-25 11:15:00,86.85,86.91,86.76,86.81,15450.0,59.7016,59.7428,59.6397,59.6741,15450.0
2015-06-25 11:20:00,86.81,86.83,86.74,86.75,8166.0,59.6741,59.6878,59.626,59.6328,8166.0
2015-06-25 11:25:00,86.75,86.82,86.73,86.81,11715.0,59.6328,59.681,59.6191,59.6741,11715.0
2015-06-25 11:30:00,86.82,86.84,86.75,86.79,11748.0,59.681,59.6947,59.6328,59.6603,11748.0
2015-06-25 11:35:00,86.8,86.84,86.75,86.81,14462.0,59.6672,59.6947,59.6328,59.6741,14462.0
2015-06-25 11:40:00,86.8,86.83,86.78,86.83,12035.0,59.6672,59.6878,59.6535,59.6878,12035.0
2015-06-25 11:45:00,86.81,86.89,86.81,86.87,15013.0,59.6741,59.7291,59.6741,59.7153,15013.0
2015-06-25 11:50:00,86.86,86.89,86.81,86.82,9572.0,59.7085,59.7291,59.6741,59.681,9572.0
2015-06-25 11:55:00,86.82,86.88,86.81,86.84,18379.0,59.681,59.7222,59.6741,59.6947,18379.0
2015-06-25 12:00:00,86.84,86.91,86.82,86.83,10472.0,59.6947,59.7428,59.681,59.6878,10472.0
2015-06-25 12:05:00,86.84,86.88,86.78,86.87,10783.0,59.6947,59.7222,59.6535,59.7153,10783.0
2015-06-25 12:10:00,86.87,86.91,86.86,86.91,12497.0,59.7153,59.7428,59.7085,59.7428,12497.0
2015-06-25 12:15:00,86.9,86.92,86.88,86.89,7759.0,59.7359,59.7497,59.7222,59.7291,7759.0
2015-06-25 12:20:00,86.88,86.89,86.83,86.85,21183.0,59.7222,59.7291,59.6878,59.7016,21183.0
2015-06-25 12:25:00,86.86,86.88,86.83,86.85,23659.0,59.7085,59.7222,59.6878,59.7016,23659.0
2015-06-25 12:30:00,86.85,86.96,86.84,86.91,23175.0,59.7016,59.7772,59.6947,59.7428,23175.0
2015-06-25 12:35:00,86.91,86.94,86.88,86.94,12742.0,59.7428,59.7634,59.7222,59.7634,12742.0
2015-06-25 12:40:00,86.94,86.96,86.86,86.91,16789.0,59.7634,59.7772,59.7085,59.7428,16789.0
2015-06-25 12:45:00,86.9,86.97,86.9,86.96,8274.0,59.7359,59.7841,59.7359,59.7772,8274.0
2015-06-25 12:50:00,86.96,86.97,86.92,86.95,14988.0,59.7772,59.7841,59.7497,59.7703,14988.0
2015-06-25 12:55:00,86.94,86.97,86.94,86.97,10443.0,59.7634,59.7841,59.7634,59.7841,10443.0
2015-06-25 13:00:00,86.96,86.96,86.86,86.86,15666.0,59.7772,59.7772,59.7085,59.7085,15666.0
2015-06-25 13:05:00,86.84,86.88,86.81,86.87,8519.0,59.6947,59.7222,59.6741,59.7153,8519.0
2015-06-25 13:10:00,86.87,86.92,86.85,86.89,12299.0,59.7153,59.7497,59.7016,59.7291,12299.0
2015-06-25 13:15:00,86.9,86.93,86.89,86.92,9020.0,59.7359,59.7566,59.7291,59.7497,9020.0
2015-06-25 13:20:00,86.92,86.95,86.85,86.86,16235.0,59.7497,59.7703,59.7016,59.7085,16235.0
2015-06-25 13:25:00,86.84,86.88,86.84,86.84,9855.0,59.6947,59.7222,59.6947,59.6947,9855.0
2015-06-25 13:30:00,86.84,86.84,86.66,86.67,17410.0,59.6947,59.6947,59.571,59.5778,17410.0
2015-06-25 13:35:00,86.66,86.69,86.61,86.64,15782.0,59.571,59.5916,59.5366,59.5572,15782.0
2015-06-25 13:40:00,86.63,86.73,86.61,86.72,13230.0,59.5503,59.6191,59.5366,59.6122,13230.0
2015-06-25 13:45:00,86.72,86.76,86.71,86.75,12542.0,59.6122,59.6397,59.6053,59.6328,12542.0
2015-06-25 13:50:00,86.75,86.76,86.64,86.65,14948.0,59.6328,59.6397,59.5572,59.5641,14948.0
2015-06-25 13:55:00,86.64,86.65,86.6,86.65,13869.0,59.5572,59.5641,59.5297,59.5641,13869.0
2015-06-25 14:00:00,86.65,86.65,86.52,86.55,13786.0,59.5641,59.5641,59.4747,59.4954,13786.0
2015-06-25 14:05:00,86.55,86.55,86.38,86.39,28906.0,59.4954,59.4954,59.3785,59.3854,28906.0
2015-06-25 14:10:00,86.41,86.41,86.27,86.33,20982.0,59.3991,59.3991,59.3029,59.3441,20982.0
2015-06-25 14:15:00,86.32,86.36,86.29,86.35,16144.0,59.3373,59.3647,59.3166,59.3579,16144.0
2015-06-25 14:20:00,86.35,86.38,86.27,86.28,19305.0,59.3579,59.3785,59.3029,59.3098,19305.0
2015-06-25 14:25:00,86.29,86.63,86.18,86.39,155942.0,59.3166,59.5503,59.241,59.3854,155942.0
2015-06-25 14:30:00,86.38,86.53,86.36,86.52,26095.0,59.3785,59.4816,59.3647,59.4747,26095.0
2015-06-25 14:35:00,86.53,86.66,86.52,86.65,29190.0,59.4816,59.571,59.4747,59.5641,29190.0
2015-06-25 14:40:00,86.63,86.68,86.63,86.67,22116.0,59.5503,59.5847,59.5503,59.5778,22116.0
2015-06-25 14:45:00,86.68,86.71,86.62,86.69,21726.0,59.5847,59.6053,59.5435,59.5916,21726.0
2015-06-25 14:50:00,86.69,86.69,86.6,86.63,20359.0,59.5916,59.5916,59.5297,59.5503,20359.0
2015-06-25 14:55:00,86.62,86.72,86.59,86.67,27266.0,59.5435,59.6122,59.5229,59.5778,27266.0
2015-06-25 15:00:00,86.67,86.67,86.62,86.65,41053.0,59.5778,59.5778,59.5435,59.5641,41053.0
2015-06-25 15:05:00,86.64,86.79,86.64,86.75,32291.0,59.5572,59.6603,59.5572,59.6328,32291.0
2015-06-25 15:10:00,86.75,86.78,86.72,86.78,28286.0,59.6328,59.6535,59.6122,59.6535,28286.0
2015-06-25 15:15:00,86.77,86.81,86.75,86.78,32900.0,59.6466,59.6741,59.6328,59.6535,32900.0
2015-06-25 15:20:00,86.78,86.79,86.71,86.74,37031.0,59.6535,59.6603,59.6053,59.626,37031.0
2015-06-25 15:25:00,86.74,86.74,86.65,86.67,23606.0,59.626,59.626,59.5641,59.5778,23606.0
2015-06-25 15:30:00,86.67,86.69,86.63,86.63,31009.0,59.5778,59.5916,59.5503,59.5503,31009.0
2015-06-25 15:35:00,86.63,86.65,86.57,86.58,29854.0,59.5503,59.5641,59.5091,59.516,29854.0
2015-06-25 15:40:00,86.58,86.6,86.54,86.56,35607.0,59.516,59.5297,59.4885,59.5022,35607.0
2015-06-25 15:45:00,86.56,86.64,86.55,86.56,45031.0,59.5022,59.5572,59.4954,59.5022,45031.0
2015-06-25 15:50:00,86.55,86.56,86.38,86.48,111396.0,59.4954,59.5022,59.3785,59.4472,111396.0
2015-06-25 15:55:00,86.48,86.49,86.36,86.37,200591.0,59.4472,59.4541,59.3647,59.3716,200591.0
2015-06-26 09:30:00,86.8,86.9,86.55,86.6,51949.0,59.6672,59.7359,59.4954,59.5297,51949.0
2015-06-26 09:35:00,86.68,86.68,86.37,86.51,20227.0,59.5847,59.5847,59.3716,59.4679,20227.0
2015-06-26 09:40:00,86.48,86.58,86.4,86.55,28331.0,59.4472,59.516,59.3922,59.4954,28331.0
2015-06-26 09:45:00,86.54,86.72,86.51,86.64,18798.0,59.4885,59.6122,59.4679,59.5572,18798.0
2015-06-26 09:50:00,86.64,86.87,86.56,86.85,13069.0,59.5572,59.7153,59.5022,59.7016,13069.0
2015-06-26 09:55:00,86.84,86.96,86.75,86.89,23319.0,59.6947,59.7772,59.6328,59.7291,23319.0
2015-06-26 10:00:00,86.91,87.09,86.91,86.93,20769.0,59.7428,59.8666,59.7428,59.7566,20769.0
2015-06-26 10:05:00,86.92,86.95,86.76,86.8,25951.0,59.7497,59.7703,59.6397,59.6672,25951.0
2015-06-26 10:10:00,86.81,86.81,86.58,86.7,16542.0,59.6741,59.6741,59.516,59.5985,16542.0
2015-06-26 10:15:00,86.68,86.72,86.6,86.67,16138.0,59.5847,59.6122,59.5297,59.5778,16138.0
2015-06-26 10:20:00,86.64,86.68,86.5,86.5,17824.0,59.5572,59.5847,59.461,59.461,17824.0
2015-06-26 10:25:00,86.51,86.67,86.51,86.63,16835.0,59.4679,59.5778,59.4679,59.5503,16835.0
2015-06-26 10:30:00,86.64,86.65,86.57,86.61,14618.0,59.5572,59.5641,59.5091,59.5366,14618.0
2015-06-26 10:35:00,86.6,86.73,86.6,86.7,13118.0,59.5297,59.6191,59.5297,59.5985,13118.0
2015-06-26 10:40:00,86.72,86.75,86.59,86.64,18099.0,59.6122,59.6328,59.5229,59.5572,18099.0
2015-06-26 10:45:00,86.64,86.64,86.48,86.49,23008.0,59.5572,59.5572,59.4472,59.4541,23008.0
2015-06-26 10:50:00,86.5,86.59,86.46,86.59,24572.0,59.461,59.5229,59.4335,59.5229,24572.0
2015-06-26 10:55:00,86.59,86.67,86.53,86.63,43240.0,59.5229,59.5778,59.4816,59.5503,43240.0
2015-06-26 11:00:00,86.62,86.73,86.62,86.7,22818.0,59.5435,59.6191,59.5435,59.5985,22818.0
2015-06-26 11:05:00,86.71,86.71,86.65,86.68,40349.0,59.6053,59.6053,59.5641,59.5847,40349.0
2015-06-26 11:10:00,86.68,86.9,86.65,86.86,19921.0,59.5847,59.7359,59.5641,59.7085,19921.0
2015-06-26 11:15:00,86.87,87.0,86.85,86.97,12445.0,59.7153,59.8047,59.7016,59.7841,12445.0
2015-06-26 11:20:00,86.98,86.98,86.86,86.89,21875.0,59.7909,59.7909,59.7085,59.7291,21875.0
2015-06-26 11:25:00,86.91,86.99,86.85,86.9,26802.0,59.7428,59.7978,59.7016,59.7359,26802.0
2015-06-26 11:30:00,86.91,86.97,86.8,86.83,14647.0,59.7428,59.7841,59.6672,59.6878,14647.0
2015-06-26 11:35:00,86.84,86.88,86.65,86.65,19124.0,59.6947,59.7222,59.5641,59.5641,19124.0
2015-06-26 11:40:00,86.64,86.71,86.6,86.65,19989.0,59.5572,59.6053,59.5297,59.5641,19989.0
2015-06-26 11:45:00,86.64,86.64,86.54,86.55,11163.0,59.5572,59.5572,59.4885,59.4954,11163.0
2015-06-26 11:50:00,86.55,86.64,86.53,86.62,15551.0,59.4954,59.5572,59.4816,59.5435,15551.0
2015-06-26 11:55:00,86.61,86.61,86.55,86.56,11675.0,59.5366,59.5366,59.4954,59.5022,11675.0
2015-06-26 12:00:00,86.56,86.69,86.54,86.67,11904.0,59.5022,59.5916,59.4885,59.5778,11904.0
2015-06-26 12:05:00,86.67,86.76,86.67,86.75,9161.0,59.5778,59.6397,59.5778,59.6328,9161.0
2015-06-26 12:10:00,86.76,86.79,86.75,86.78,8983.0,59.6397,59.6603,59.6328,59.6535,8983.0
2015-06-26 12:15:00,86.78,86.86,86.75,86.85,11649.0,59.6535,59.7085,59.6328,59.7016,11649.0
2015-06-26 12:20:00,86.85,86.85,86.72,86.76,10708.0,59.7016,59.7016,59.6122,59.6397,10708.0
2015-06-26 12:25:00,86.75,86.79,86.71,86.72,8050.0,59.6328,59.6603,59.6053,59.6122,8050.0
2015-06-26 12:30:00,86.71,86.71,86.6,86.61,6565.0,59.6053,59.6053,59.5297,59.5366,6565.0
2015-06-26 12:35:00,86.6,86.62,86.48,86.5,18923.0,59.5297,59.5435,59.4472,59.461,18923.0
2015-06-26 12:40:00,86.5,86.58,86.46,86.49,12858.0,59.461,59.516,59.4335,59.4541,12858.0
2015-06-26 12:45:00,86.52,86.57,86.48,86.5,11221.0,59.4747,59.5091,59.4472,59.461,11221.0
2015-06-26 12:50:00,86.49,86.52,86.38,86.39,23333.0,59.4541,59.4747,59.3785,59.3854,23333.0
2015-06-26 12:55:00,86.37,86.4,86.29,86.32,28869.0,59.3716,59.3922,59.3166,59.3373,28869.0
2015-06-26 13:00:00,86.3,86.41,86.22,86.32,20551.0,59.3235,59.3991,59.2685,59.3373,20551.0
2015-06-26 13:05:00,86.33,86.39,86.31,86.35,17789.0,59.3441,59.3854,59.3304,59.3579,17789.0
2015-06-26 13:10:00,86.34,86.34,86.17,86.19,18642.0,59.351,59.351,59.2341,59.2479,18642.0
2015-06-26 13:15:00,86.19,86.23,86.14,86.17,18606.0,59.2479,59.2754,59.2135,59.2341,18606.0
2015-06-26 13:20:00,86.16,86.21,86.07,86.16,16297.0,59.2273,59.2616,59.1654,59.2273,16297.0
2015-06-26 13:25:00,86.16,86.24,86.16,86.22,11383.0,59.2273,59.2823,59.2273,59.2685,11383.0
2015-06-26 13:30:00,86.21,86.24,86.18,86.22,15534.0,59.2616,59.2823,59.241,59.2685,15534.0
2015-06-26 13:35:00,86.23,86.28,86.22,86.25,12469.0,59.2754,59.3098,59.2685,59.2891,12469.0
2015-06-26 13:40:00,86.25,86.5,86.25,86.48,14290.0,59.2891,59.461,59.2891,59.4472,14290.0
2015-06-26 13:45:00,86.48,86.52,86.37,86.4,14935.0,59.4472,59.4747,59.3716,59.3922,14935.0
2015-06-26 13:50:00,86.4,86.41,86.33,86.33,8705.0,59.3922,59.3991,59.3441,59.3441,8705.0
2015-06-26 13:55:00,86.33,86.44,86.28,86.37,24937.0,59.3441,59.4197,59.3098,59.3716,24937.0
2015-06-26 14:00:00,86.35,86.38,86.31,86.37,8768.0,59.3579,59.3785,59.3304,59.3716,8768.0
2015-06-26 14:05:00,86.37,86.44,86.35,86.42,18931.0,59.3716,59.4197,59.3579,59.406,18931.0
2015-06-26 14:10:00,86.42,86.42,86.23,86.32,16813.0,59.406,59.406,59.2754,59.3373,16813.0
2015-06-26 14:15:00,86.32,86.32,86.24,86.26,15197.0,59.3373,59.3373,59.2823,59.296,15197.0
2015-06-26 14:20:00,86.27,86.36,86.27,86.32,9109.0,59.3029,59.3647,59.3029,59.3373,9109.0
2015-06-26 14:25:00,86.3,86.33,86.25,86.33,11871.0,59.3235,59.3441,59.2891,59.3441,11871.0
2015-06-26 14:30:00,86.32,86.43,86.28,86.39,13053.0,59.3373,59.4129,59.3098,59.3854,13053.0
2015-06-26 14:35:00,86.39,86.43,86.36,86.42,18080.0,59.3854,59.4129,59.3647,59.406,18080.0
2015-06-26 14:40:00,86.41,86.44,86.33,86.34,10052.0,59.3991,59.4197,59.3441,59.351,10052.0
2015-06-26 14:45:00,86.35,86.35,86.26,86.33,14771.0,59.3579,59.3579,59.296,59.3441,14771.0
2015-06-26 14:50:00,86.35,86.42,86.34,86.37,12752.0,59.3579,59.406,59.351,59.3716,12752.0
2015-06-26 14:55:00,86.37,86.41,86.33,86.35,10810.0,59.3716,59.3991,59.3441,59.3579,10810.0
2015-06-26 15:00:00,86.34,86.51,86.34,86.49,17024.0,59.351,59.4679,59.351,59.4541,17024.0
2015-06-26 15:05:00,86.48,86.73,86.48,86.73,19838.0,59.4472,59.6191,59.4472,59.6191,19838.0
2015-06-26 15:10:00,86.74,86.8,86.59,86.59,19394.0,59.626,59.6672,59.5229,59.5229,19394.0
2015-06-26 15:15:00,86.59,86.68,86.58,86.65,20556.0,59.5229,59.5847,59.516,59.5641,20556.0
2015-06-26 15:20:00,86.66,86.67,86.55,86.59,23832.0,59.571,59.5778,59.4954,59.5229,23832.0
2015-06-26 15:25:00,86.59,86.61,86.54,86.61,13975.0,59.5229,59.5366,59.4885,59.5366,13975.0
2015-06-26 15:30:00,86.61,86.74,86.6,86.71,36050.0,59.5366,59.626,59.5297,59.6053,36050.0
2015-06-26 15:35:00,86.71,86.72,86.56,86.57,33296.0,59.6053,59.6122,59.5022,59.5091,33296.0
2015-06-26 15:40:00,86.57,86.62,86.52,86.58,40070.0,59.5091,59.5435,59.4747,59.516,40070.0
2015-06-26 15:45:00,86.63,86.66,86.58,86.63,66680.0,59.5503,59.571,59.516,59.5503,66680.0
2015-06-26 15:50:00,86.8,86.8,86.62,86.77,170551.0,59.6672,59.6672,59.5435,59.6466,170551.0
2015-06-26 15:55:00,86.78,86.8,86.7,86.77,256853.0,59.6535,59.6672,59.5985,59.6466,256853.0
2015-06-29 09:30:00,86.01,86.02,85.56,85.8,61186.0,59.1242,59.131,58.8148,58.9798,61186.0
2015-06-29 09:35:00,85.85,85.95,85.7,85.84,25029.0,59.0142,59.0829,58.9111,59.0073,25029.0
2015-06-29 09:40:00,85.81,86.04,85.78,85.9,18324.0,58.9867,59.1448,58.966,59.0485,18324.0
2015-06-29 09:45:00,86.0,86.15,85.93,86.11,23797.0,59.1173,59.2204,59.0692,59.1929,23797.0
2015-06-29 09:50:00,86.08,86.16,86.01,86.11,17915.0,59.1723,59.2273,59.1242,59.1929,17915.0
2015-06-29 09:55:00,86.09,86.11,85.9,85.92,23462.0,59.1791,59.1929,59.0485,59.0623,23462.0
2015-06-29 10:00:00,85.96,86.02,85.93,86.01,11599.0,59.0898,59.131,59.0692,59.1242,11599.0
2015-06-29 10:05:00,86.01,86.14,85.83,85.88,29882.0,59.1242,59.2135,59.0004,59.0348,29882.0
2015-06-29 10:10:00,85.88,85.97,85.78,85.96,18035.0,59.0348,59.0967,58.966,59.0898,18035.0
2015-06-29 10:15:00,85.95,86.11,85.91,85.99,20268.0,59.0829,59.1929,59.0554,59.1104,20268.0
2015-06-29 10:20:00,85.96,86.04,85.87,86.03,17417.0,59.0898,59.1448,59.0279,59.1379,17417.0
2015-06-29 10:25:00,86.02,86.05,85.9,85.92,15916.0,59.131,59.1516,59.0485,59.0623,15916.0
2015-06-29 10:30:00,85.9,85.96,85.85,85.92,12191.0,59.0485,59.0898,59.0142,59.0623,12191.0
2015-06-29 10:35:00,85.93,86.02,85.87,85.93,15550.0,59.0692,59.131,59.0279,59.0692,15550.0
2015-06-29 10:40:00,85.93,85.93,85.83,85.89,18411.0,59.0692,59.0692,59.0004,59.0417,18411.0
2015-06-29 10:45:00,85.89,86.12,85.88,86.02,15757.0,59.0417,59.1998,59.0348,59.131,15757.0
2015-06-29 10:50:00,86.03,86.04,85.93,85.99,10742.0,59.1379,59.1448,59.0692,59.1104,10742.0
2015-06-29 10:55:00,85.97,86.0,85.73,85.77,29580.0,59.0967,59.1173,58.9317,58.9592,29580.0
2015-06-29 11:00:00,85.77,85.8,85.64,85.65,22872.0,58.9592,58.9798,58.8698,58.8767,22872.0
2015-06-29 11:05:00,85.65,85.78,85.65,85.72,13352.0,58.8767,58.966,58.8767,58.9248,13352.0
2015-06-29 11:10:00,85.71,85.79,85.65,85.65,19114.0,58.9179,58.9729,58.8767,58.8767,19114.0
2015-06-29 11:15:00,85.67,85.77,85.63,85.69,16631.0,58.8904,58.9592,58.8629,58.9042,16631.0
2015-06-29 11:20:00,85.67,85.77,85.66,85.7,15755.0,58.8904,58.9592,58.8836,58.9111,15755.0
2015-06-29 11:25:00,85.7,85.76,85.63,85.66,18503.0,58.9111,58.9523,58.8629,58.8836,18503.0
2015-06-29 11:30:00,85.67,85.71,85.53,85.54,23018.0,58.8904,58.9179,58.7942,58.8011,23018.0
2015-06-29 11:35:00,85.55,85.61,85.52,85.52,17512.0,58.8079,58.8492,58.7873,58.7873,17512.0
2015-06-29 11:40:00,85.51,85.58,85.5,85.57,22885.0,58.7804,58.8286,58.7736,58.8217,22885.0
2015-06-29 11:45:00,85.56,85.62,85.47,85.6,24437.0,58.8148,58.8561,58.753,58.8423,24437.0
2015-06-29 11:50:00,85.6,85.65,85.54,85.55,13930.0,58.8423,58.8767,58.8011,58.8079,13930.0
2015-06-29 11:55:00,85.55,85.67,85.55,85.62,10124.0,58.8079,58.8904,58.8079,58.8561,10124.0
2015-06-29 12:00:00,85.64,85.66,85.59,85.61,21183.0,58.8698,58.8836,58.8354,58.8492,21183.0
2015-06-29 12:05:00,85.62,85.74,85.62,85.73,12589.0,58.8561,58.9386,58.8561,58.9317,12589.0
2015-06-29 12:10:00,85.72,85.72,85.64,85.65,9138.0,58.9248,58.9248,58.8698,58.8767,9138.0
2015-06-29 12:15:00,85.65,85.69,85.54,85.57,24567.0,58.8767,58.9042,58.8011,58.8217,24567.0
2015-06-29 12:20:00,85.58,85.6,85.5,85.55,13316.0,58.8286,58.8423,58.7736,58.8079,13316.0
2015-06-29 12:25:00,85.56,85.6,85.55,85.58,8375.0,58.8148,58.8423,58.8079,58.8286,8375.0
2015-06-29 12:30:00,85.57,85.6,85.53,85.53,10833.0,58.8217,58.8423,58.7942,58.7942,10833.0
2015-06-29 12:35:00,85.55,85.59,85.53,85.54,13362.0,58.8079,58.8354,58.7942,58.8011,13362.0
2015-06-29 12:40:00,85.53,85.61,85.53,85.55,8016.0,58.7942,58.8492,58.7942,58.8079,8016.0
2015-06-29 12:45:00,85.56,85.57,85.49,85.55,9715.0,58.8148,58.8217,58.7667,58.8079,9715.0
2015-06-29 12:50:00,85.56,85.56,85.43,85.5,14067.0,58.8148,58.8148,58.7255,58.7736,14067.0
2015-06-29 12:55:00,85.51,85.53,85.47,85.53,7705.0,58.7804,58.7942,58.753,58.7942,7705.0
2015-06-29 13:00:00,85.53,85.53,85.43,85.44,10183.0,58.7942,58.7942,58.7255,58.7323,10183.0
2015-06-29 13:05:00,85.43,85.44,85.38,85.41,9752.0,58.7255,58.7323,58.6911,58.7117,9752.0
2015-06-29 13:10:00,85.4,85.4,85.31,85.33,12810.0,58.7048,58.7048,58.643,58.6567,12810.0
2015-06-29 13:15:00,85.34,85.4,85.32,85.39,14669.0,58.6636,58.7048,58.6498,58.698,14669.0
2015-06-29 13:20:00,85.4,85.47,85.39,85.47,15125.0,58.7048,58.753,58.698,58.753,15125.0
2015-06-29 13:25:00,85.48,85.49,85.36,85.37,16380.0,58.7598,58.7667,58.6773,58.6842,16380.0
2015-06-29 13:30:00,85.38,85.44,85.36,85.42,12261.0,58.6911,58.7323,58.6773,58.7186,12261.0
2015-06-29 13:35:00,85.42,85.43,85.32,85.42,23545.0,58.7186,58.7255,58.6498,58.7186,23545.0
2015-06-29 13:40:00,85.42,85.42,85.28,85.3,25654.0,58.7186,58.7186,58.6223,58.6361,25654.0
2015-06-29 13:45:00,85.31,85.35,85.3,85.31,10670.0,58.643,58.6705,58.6361,58.643,10670.0
2015-06-29 13:50:00,85.31,85.33,85.21,85.26,24100.0,58.643,58.6567,58.5742,58.6086,24100.0
2015-06-29 13:55:00,85.24,85.28,85.16,85.25,16982.0,58.5948,58.6223,58.5399,58.6017,16982.0
2015-06-29 14:00:00,85.26,85.32,85.22,85.22,18424.0,58.6086,58.6498,58.5811,58.5811,18424.0
2015-06-29 14:05:00,85.22,85.24,85.17,85.19,21110.0,58.5811,58.5948,58.5467,58.5605,21110.0
2015-06-29 14:10:00,85.19,85.19,84.98,85.02,42482.0,58.5605,58.5605,58.4161,58.4436,42482.0
2015-06-29 14:15:00,85.02,85.09,85.0,85.02,16547.0,58.4436,58.4917,58.4299,58.4436,16547.0
2015-06-29 14:20:00,85.03,85.05,84.86,84.97,30785.0,58.4505,58.4642,58.3336,58.4092,30785.0
2015-06-29 14:25:00,84.96,84.96,84.85,84.86,17563.0,58.4024,58.4024,58.3268,58.3336,17563.0
2015-06-29 14:30:00,84.85,84.85,84.67,84.69,44621.0,58.3268,58.3268,58.203,58.2168,44621.0
2015-06-29 14:35:00,84.69,84.84,84.69,84.84,48176.0,58.2168,58.3199,58.2168,58.3199,48176.0
2015-06-29 14:40:00,84.84,84.91,84.81,84.9,26700.0,58.3199,58.368,58.2993,58.3611,26700.0
2015-06-29 14:45:00,84.91,85.01,84.83,84.87,35446.0,58.368,58.4367,58.313,58.3405,35446.0
2015-06-29 14:50:00,84.86,84.86,84.75,84.78,19341.0,58.3336,58.3336,58.258,58.2786,19341.0
2015-06-29 14:55:00,84.79,84.79,84.69,84.71,27868.0,58.2855,58.2855,58.2168,58.2305,27868.0
2015-06-29 15:00:00,84.71,84.76,84.65,84.66,38202.0,58.2305,58.2649,58.1893,58.1961,38202.0
2015-06-29 15:05:00,84.67,84.73,84.57,84.58,38346.0,58.203,58.2443,58.1343,58.1412,38346.0
2015-06-29 15:10:00,84.58,84.71,84.52,84.54,52383.0,58.1412,58.2305,58.0999,58.1137,52383.0
2015-06-29 15:15:00,84.55,84.61,84.46,84.57,54453.0,58.1205,58.1618,58.0587,58.1343,54453.0
2015-06-29 15:20:00,84.56,84.72,84.52,84.72,39322.0,58.1274,58.2374,58.0999,58.2374,39322.0
2015-06-29 15:25:00,84.7,84.7,84.5,84.5,36525.0,58.2236,58.2236,58.0862,58.0862,36525.0
2015-06-29 15:30:00,84.48,84.57,84.44,84.46,59690.0,58.0724,58.1343,58.0449,58.0587,59690.0
2015-06-29 15:35:00,84.47,84.53,84.37,84.42,56774.0,58.0655,58.1068,57.9968,58.0312,56774.0
2015-06-29 15:40:00,84.41,84.44,84.33,84.41,82430.0,58.0243,58.0449,57.9693,58.0243,82430.0
2015-06-29 15:45:00,84.4,84.47,84.3,84.46,125817.0,58.0174,58.0655,57.9487,58.0587,125817.0
2015-06-29 15:50:00,84.45,84.5,84.33,84.4,125454.0,58.0518,58.0862,57.9693,58.0174,125454.0
2015-06-29 15:55:00,84.39,84.41,84.26,84.3,206554.0,58.0105,58.0243,57.9212,57.9487,206554.0
2015-06-30 09:30:00,85.19,85.44,84.7,84.94,76247.0,58.5605,58.7323,58.2236,58.3886,76247.0
2015-06-30 09:35:00,84.86,84.89,84.67,84.78,37032.0,58.3336,58.3543,58.203,58.2786,37032.0
2015-06-30 09:40:00,84.75,85.05,84.6,84.92,28885.0,58.258,58.4642,58.1549,58.3749,28885.0
2015-06-30 09:45:00,84.96,85.08,84.67,84.71,29011.0,58.4024,58.4849,58.203,58.2305,29011.0
2015-06-30 09:50:00,84.74,84.9,84.68,84.73,45544.0,58.2511,58.3611,58.2099,58.2443,45544.0
2015-06-30 09:55:00,84.7,84.79,84.55,84.56,31903.0,58.2236,58.2855,58.1205,58.1274,31903.0
2015-06-30 10:00:00,84.56,84.73,84.49,84.68,28678.0,58.1274,58.2443,58.0793,58.2099,28678.0
2015-06-30 10:05:00,84.68,84.81,84.67,84.75,40853.0,58.2099,58.2993,58.203,58.258,40853.0
2015-06-30 10:10:00,84.75,84.89,84.71,84.77,25210.0,58.258,58.3543,58.2305,58.2718,25210.0
2015-06-30 10:15:00,84.77,84.84,84.76,84.81,32249.0,58.2718,58.3199,58.2649,58.2993,32249.0
2015-06-30 10:20:00,84.8,84.85,84.76,84.83,37759.0,58.2924,58.3268,58.2649,58.313,37759.0
2015-06-30 10:25:00,84.84,85.12,84.84,85.12,25411.0,58.3199,58.5124,58.3199,58.5124,25411.0
2015-06-30 10:30:00,85.11,85.12,84.88,84.94,32400.0,58.5055,58.5124,58.3474,58.3886,32400.0
2015-06-30 10:35:00,84.94,84.94,84.81,84.84,17738.0,58.3886,58.3886,58.2993,58.3199,17738.0
2015-06-30 10:40:00,84.84,84.84,84.7,84.79,18579.0,58.3199,58.3199,58.2236,58.2855,18579.0
2015-06-30 10:45:00,84.81,84.89,84.75,84.79,23782.0,58.2993,58.3543,58.258,58.2855,23782.0
2015-06-30 10:50:00,84.78,84.93,84.64,84.93,22447.0,58.2786,58.3818,58.1824,58.3818,22447.0
2015-06-30 10:55:00,84.93,85.17,84.92,85.13,28147.0,58.3818,58.5467,58.3749,58.5192,28147.0
2015-06-30 11:00:00,85.14,85.19,85.1,85.18,28544.0,58.5261,58.5605,58.4986,58.5536,28544.0
2015-06-30 11:05:00,85.19,85.33,85.19,85.2,38482.0,58.5605,58.6567,58.5605,58.5674,38482.0
2015-06-30 11:10:00,85.21,85.24,85.05,85.14,49620.0,58.5742,58.5948,58.4642,58.5261,49620.0
2015-06-30 11:15:00,85.15,85.28,85.14,85.24,39972.0,58.533,58.6223,58.5261,58.5948,39972.0
2015-06-30 11:20:00,85.24,85.27,85.14,85.17,23745.0,58.5948,58.6155,58.5261,58.5467,23745.0
2015-06-30 11:25:00,85.17,85.21,85.03,85.04,24328.0,58.5467,58.5742,58.4505,58.4574,24328.0
2015-06-30 11:30:00,85.03,85.06,84.9,84.91,23240.0,58.4505,58.4711,58.3611,58.368,23240.0
2015-06-30 11:35:00,84.91,84.98,84.87,84.94,21434.0,58.368,58.4161,58.3405,58.3886,21434.0
2015-06-30 11:40:00,84.96,85.0,84.81,84.92,21782.0,58.4024,58.4299,58.2993,58.3749,21782.0
2015-06-30 11:45:00,84.91,85.0,84.9,85.0,22991.0,58.368,58.4299,58.3611,58.4299,22991.0
2015-06-30 11:50:00,84.99,84.99,84.83,84.83,17995.0,58.423,58.423,58.313,58.313,17995.0
2015-06-30 11:55:00,84.84,84.87,84.73,84.74,19137.0,58.3199,58.3405,58.2443,58.2511,19137.0
2015-06-30 12:00:00,84.74,84.86,84.74,84.86,16110.0,58.2511,58.3336,58.2511,58.3336,16110.0
2015-06-30 12:05:00,84.86,84.87,84.73,84.86,22547.0,58.3336,58.3405,58.2443,58.3336,22547.0
2015-06-30 12:10:00,84.87,84.88,84.78,84.8,14100.0,58.3405,58.3474,58.2786,58.2924,14100.0
2015-06-30 12:15:00,84.8,84.8,84.72,84.73,17757.0,58.2924,58.2924,58.2374,58.2443,17757.0
2015-06-30 12:20:00,84.74,84.75,84.52,84.57,22932.0,58.2511,58.258,58.0999,58.1343,22932.0
2015-06-30 12:25:00,84.58,84.67,84.5,84.52,21147.0,58.1412,58.203,58.0862,58.0999,21147.0
2015-06-30 12:30:00,84.53,84.62,84.5,84.59,25967.0,58.1068,58.1687,58.0862,58.148,25967.0
2015-06-30 12:35:00,84.6,84.64,84.54,84.62,17041.0,58.1549,58.1824,58.1137,58.1687,17041.0
2015-06-30 12:40:00,84.61,84.68,84.61,84.64,15048.0,58.1618,58.2099,58.1618,58.1824,15048.0
2015-06-30 12:45:00,84.64,84.68,84.56,84.62,19011.0,58.1824,58.2099,58.1274,58.1687,19011.0
2015-06-30 12:50:00,84.63,84.7,84.62,84.69,18683.0,58.1755,58.2236,58.1687,58.2168,18683.0
2015-06-30 12:55:00,84.69,84.76,84.67,84.76,17758.0,58.2168,58.2649,58.203,58.2649,17758.0
2015-06-30 13:00:00,84.76,84.86,84.73,84.86,22510.0,58.2649,58.3336,58.2443,58.3336,22510.0
2015-06-30 13:05:00,84.85,84.85,84.7,84.75,25302.0,58.3268,58.3268,58.2236,58.258,25302.0
2015-06-30 13:10:00,84.75,84.79,84.72,84.75,17629.0,58.258,58.2855,58.2374,58.258,17629.0
2015-06-30 13:15:00,84.75,84.76,84.62,84.66,20374.0,58.258,58.2649,58.1687,58.1961,20374.0
2015-06-30 13:20:00,84.68,84.69,84.61,84.64,16247.0,58.2099,58.2168,58.1618,58.1824,16247.0
2015-06-30 13:25:00,84.64,84.87,84.62,84.85,21722.0,58.1824,58.3405,58.1687,58.3268,21722.0
2015-06-30 13:30:00,84.83,84.86,84.76,84.81,20166.0,58.313,58.3336,58.2649,58.2993,20166.0
2015-06-30 13:35:00,84.81,84.83,84.73,84.79,29048.0,58.2993,58.313,58.2443,58.2855,29048.0
2015-06-30 13:40:00,84.79,84.81,84.73,84.76,16465.0,58.2855,58.2993,58.2443,58.2649,16465.0
2015-06-30 13:45:00,84.75,84.81,84.73,84.73,15566.0,58.258,58.2993,58.2443,58.2443,15566.0
2015-06-30 13:50:00,84.73,84.85,84.73,84.78,32213.0,58.2443,58.3268,58.2443,58.2786,32213.0
2015-06-30 13:55:00,84.77,84.77,84.66,84.67,10766.0,58.2718,58.2718,58.1961,58.203,10766.0
2015-06-30 14:00:00,84.67,84.73,84.63,84.68,18282.0,58.203,58.2443,58.1755,58.2099,18282.0
2015-06-30 14:05:00,84.68,84.86,84.67,84.79,57773.0,58.2099,58.3336,58.203,58.2855,57773.0
2015-06-30 14:10:00,84.8,84.82,84.75,84.8,28198.0,58.2924,58.3061,58.258,58.2924,28198.0
2015-06-30 14:15:00,84.8,84.84,84.76,84.8,39219.0,58.2924,58.3199,58.2649,58.2924,39219.0
2015-06-30 14:20:00,84.79,84.81,84.71,84.71,32125.0,58.2855,58.2993,58.2305,58.2305,32125.0
2015-06-30 14:25:00,84.71,84.74,84.57,84.67,22266.0,58.2305,58.2511,58.1343,58.203,22266.0
2015-06-30 14:30:00,84.67,84.68,84.55,84.61,23800.0,58.203,58.2099,58.1205,58.1618,23800.0
2015-06-30 14:35:00,84.59,84.61,84.54,84.55,20855.0,58.148,58.1618,58.1137,58.1205,20855.0
2015-06-30 14:40:00,84.55,84.56,84.41,84.43,31732.0,58.1205,58.1274,58.0243,58.038,31732.0
2015-06-30 14:45:00,84.43,84.49,84.35,84.49,28521.0,58.038,58.0793,57.9831,58.0793,28521.0
2015-06-30 14:50:00,84.48,84.49,84.4,84.42,18643.0,58.0724,58.0793,58.0174,58.0312,18643.0
2015-06-30 14:55:00,84.44,84.5,84.41,84.42,23702.0,58.0449,58.0862,58.0243,58.0312,23702.0
2015-06-30 15:00:00,84.43,84.57,84.41,84.51,37277.0,58.038,58.1343,58.0243,58.093,37277.0
2015-06-30 15:05:00,84.51,84.6,84.5,84.56,35782.0,58.093,58.1549,58.0862,58.1274,35782.0
2015-06-30 15:10:00,84.56,84.59,84.44,84.45,42512.0,58.1274,58.148,58.0449,58.0518,42512.0
2015-06-30 15:15:00,84.47,84.56,84.43,84.45,40870.0,58.0655,58.1274,58.038,58.0518,40870.0
2015-06-30 15:20:00,84.45,84.51,84.4,84.41,36514.0,58.0518,58.093,58.0174,58.0243,36514.0
2015-06-30 15:25:00,84.4,84.51,84.4,84.51,38059.0,58.0174,58.093,58.0174,58.093,38059.0
2015-06-30 15:30:00,84.51,84.65,84.49,84.59,41510.0,58.093,58.1893,58.0793,58.148,41510.0
2015-06-30 15:35:00,84.58,84.7,84.53,84.61,65325.0,58.1412,58.2236,58.1068,58.1618,65325.0
2015-06-30 15:40:00,84.61,84.61,84.48,84.54,74078.0,58.1618,58.1618,58.0724,58.1137,74078.0
2015-06-30 15:45:00,84.54,84.74,84.53,84.74,89388.0,58.1137,58.2511,58.1068,58.2511,89388.0
2015-06-30 15:50:00,84.73,84.74,84.63,84.63,149502.0,58.2443,58.2511,58.1755,58.1755,149502.0
2015-06-30 15:55:00,84.63,84.64,84.44,84.44,249721.0,58.1755,58.1824,58.0449,58.0449,249721.0
2015-07-01 09:30:00,85.08,85.19,84.94,85.06,73803.0,58.4849,58.5605,58.3886,58.4711,73803.0
2015-07-01 09:35:00,85.11,85.23,84.95,85.0,36781.0,58.5055,58.588,58.3955,58.4299,36781.0
2015-07-01 09:40:00,84.99,85.16,84.94,85.07,21527.0,58.423,58.5399,58.3886,58.478,21527.0
2015-07-01 09:45:00,85.07,85.09,84.85,84.99,41165.0,58.478,58.4917,58.3268,58.423,41165.0
2015-07-01 09:50:00,85.0,85.22,84.98,85.05,27114.0,58.4299,58.5811,58.4161,58.4642,27114.0
2015-07-01 09:55:00,85.01,85.04,84.94,84.96,14226.0,58.4367,58.4574,58.3886,58.4024,14226.0
2015-07-01 10:00:00,84.97,85.21,84.87,85.18,20376.0,58.4092,58.5742,58.3405,58.5536,20376.0
2015-07-01 10:05:00,85.18,85.23,85.07,85.11,23497.0,58.5536,58.588,58.478,58.5055,23497.0
2015-07-01 10:10:00,85.11,85.12,84.9,85.07,27590.0,58.5055,58.5124,58.3611,58.478,27590.0
2015-07-01 10:15:00,85.08,85.14,84.99,85.03,27334.0,58.4849,58.5261,58.423,58.4505,27334.0
2015-07-01 10:20:00,85.05,85.22,85.04,85.22,18889.0,58.4642,58.5811,58.4574,58.5811,18889.0
2015-07-01 10:25:00,85.22,85.27,85.14,85.22,24695.0,58.5811,58.6155,58.5261,58.5811,24695.0
2015-07-01 10:30:00,85.23,85.24,85.02,85.14,42258.0,58.588,58.5948,58.4436,58.5261,42258.0
2015-07-01 10:35:00,85.16,85.24,85.11,85.16,30571.0,58.5399,58.5948,58.5055,58.5399,30571.0
2015-07-01 10:40:00,85.14,85.24,85.14,85.22,23901.0,58.5261,58.5948,58.5261,58.5811,23901.0
2015-07-01 10:45:00,85.2,85.24,85.12,85.13,26507.0,58.5674,58.5948,58.5124,58.5192,26507.0
2015-07-01 10:50:00,85.12,85.21,85.03,85.2,16762.0,58.5124,58.5742,58.4505,58.5674,16762.0
2015-07-01 10:55:00,85.2,85.47,85.19,85.45,69698.0,58.5674,58.753,58.5605,58.7392,69698.0
2015-07-01 11:00:00,85.45,85.48,85.39,85.44,23198.0,58.7392,58.7598,58.698,58.7323,23198.0
2015-07-01 11:05:00,85.43,85.44,85.37,85.38,18242.0,58.7255,58.7323,58.6842,58.6911,18242.0
2015-07-01 11:10:00,85.38,85.39,85.32,85.36,17356.0,58.6911,58.698,58.6498,58.6773,17356.0
2015-07-01 11:15:00,85.36,85.46,85.34,85.35,33819.0,58.6773,58.7461,58.6636,58.6705,33819.0
2015-07-01 11:20:00,85.34,85.4,85.32,85.39,15209.0,58.6636,58.7048,58.6498,58.698,15209.0
2015-07-01 11:25:00,85.41,85.46,85.36,85.42,20228.0,58.7117,58.7461,58.6773,58.7186,20228.0
2015-07-01 11:30:00,85.42,85.49,85.39,85.49,23550.0,58.7186,58.7667,58.698,58.7667,23550.0
2015-07-01 11:35:00,85.5,85.51,85.37,85.37,24063.0,58.7736,58.7804,58.6842,58.6842,24063.0
2015-07-01 11:40:00,85.37,85.43,85.35,85.35,18539.0,58.6842,58.7255,58.6705,58.6705,18539.0
2015-07-01 11:45:00,85.35,85.45,85.33,85.45,10299.0,58.6705,58.7392,58.6567,58.7392,10299.0
2015-07-01 11:50:00,85.5,85.5,85.4,85.42,13418.0,58.7736,58.7736,58.7048,58.7186,13418.0
2015-07-01 11:55:00,85.42,85.51,85.42,85.49,37030.0,58.7186,58.7804,58.7186,58.7667,37030.0
2015-07-01 12:00:00,85.49,85.58,85.43,85.55,72261.0,58.7667,58.8286,58.7255,58.8079,72261.0
2015-07-01 12:05:00,85.55,85.64,85.55,85.6,74994.0,58.8079,58.8698,58.8079,58.8423,74994.0
2015-07-01 12:10:00,85.6,85.62,85.52,85.6,17001.0,58.8423,58.8561,58.7873,58.8423,17001.0
2015-07-01 12:15:00,85.61,85.65,85.53,85.56,14065.0,58.8492,58.8767,58.7942,58.8148,14065.0
2015-07-01 12:20:00,85.57,85.66,85.48,85.65,59873.0,58.8217,58.8836,58.7598,58.8767,59873.0
2015-07-01 12:25:00,85.65,85.86,85.62,85.79,73890.0,58.8767,59.021,58.8561,58.9729,73890.0
2015-07-01 12:30:00,85.78,85.8,85.69,85.8,14197.0,58.966,58.9798,58.9042,58.9798,14197.0
2015-07-01 12:35:00,85.8,85.82,85.73,85.76,10380.0,58.9798,58.9935,58.9317,58.9523,10380.0
2015-07-01 12:40:00,85.76,85.79,85.49,85.5,14332.0,58.9523,58.9729,58.7667,58.7736,14332.0
2015-07-01 12:45:00,85.51,85.66,85.49,85.62,9533.0,58.7804,58.8836,58.7667,58.8561,9533.0
2015-07-01 12:50:00,85.59,85.68,85.58,85.59,8274.0,58.8354,58.8973,58.8286,58.8354,8274.0
2015-07-01 12:55:00,85.58,85.58,85.4,85.46,17250.0,58.8286,58.8286,58.7048,58.7461,17250.0
2015-07-01 13:00:00,85.45,85.45,85.34,85.41,12232.0,58.7392,58.7392,58.6636,58.7117,12232.0
2015-07-01 13:05:00,85.41,85.46,85.29,85.31,17337.0,58.7117,58.7461,58.6292,58.643,17337.0
2015-07-01 13:10:00,85.31,85.41,85.31,85.38,10803.0,58.643,58.7117,58.643,58.6911,10803.0
2015-07-01 13:15:00,85.37,85.38,85.28,85.38,12565.0,58.6842,58.6911,58.6223,58.6911,12565.0
2015-07-01 13:20:00,85.37,85.53,85.35,85.51,17082.0,58.6842,58.7942,58.6705,58.7804,17082.0
2015-07-01 13:25:00,85.49,85.5,85.43,85.44,13015.0,58.7667,58.7736,58.7255,58.7323,13015.0
2015-07-01 13:30:00,85.44,85.54,85.43,85.52,15032.0,58.7323,58.8011,58.7255,58.7873,15032.0
2015-07-01 13:35:00,85.53,85.57,85.47,85.48,13465.0,58.7942,58.8217,58.753,58.7598,13465.0
2015-07-01 13:40:00,85.49,85.57,85.49,85.55,15364.0,58.7667,58.8217,58.7667,58.8079,15364.0
2015-07-01 13:45:00,85.56,85.68,85.54,85.66,11056.0,58.8148,58.8973,58.8011,58.8836,11056.0
2015-07-01 13:50:00,85.68,85.68,85.58,85.6,15966.0,58.8973,58.8973,58.8286,58.8423,15966.0
2015-07-01 13:55:00,85.6,85.61,85.35,85.36,15295.0,58.8423,58.8492,58.6705,58.6773,15295.0
2015-07-01 14:00:00,85.37,85.4,85.21,85.28,29392.0,58.6842,58.7048,58.5742,58.6223,29392.0
2015-07-01 14:05:00,85.26,85.41,85.25,85.37,19177.0,58.6086,58.7117,58.6017,58.6842,19177.0
2015-07-01 14:10:00,85.39,85.42,85.31,85.42,11335.0,58.698,58.7186,58.643,58.7186,11335.0
2015-07-01 14:15:00,85.42,85.43,85.3,85.38,18984.0,58.7186,58.7255,58.6361,58.6911,18984.0
2015-07-01 14:20:00,85.38,85.51,85.38,85.47,28671.0,58.6911,58.7804,58.6911,58.753,28671.0
2015-07-01 14:25:00,85.47,85.53,85.45,85.5,24373.0,58.753,58.7942,58.7392,58.7736,24373.0
2015-07-01 14:30:00,85.51,85.52,85.39,85.52,30675.0,58.7804,58.7873,58.698,58.7873,30675.0
2015-07-01 14:35:00,85.52,85.59,85.41,85.5,27130.0,58.7873,58.8354,58.7117,58.7736,27130.0
2015-07-01 14:40:00,85.5,85.56,85.47,85.54,9722.0,58.7736,58.8148,58.753,58.8011,9722.0
2015-07-01 14:45:00,85.54,85.65,85.45,85.56,17593.0,58.8011,58.8767,58.7392,58.8148,17593.0
2015-07-01 14:50:00,85.54,85.65,85.51,85.55,40372.0,58.8011,58.8767,58.7804,58.8079,40372.0
2015-07-01 14:55:00,85.54,85.57,85.47,85.47,15884.0,58.8011,58.8217,58.753,58.753,15884.0
2015-07-01 15:00:00,85.48,85.57,85.47,85.55,25483.0,58.7598,58.8217,58.753,58.8079,25483.0
2015-07-01 15:05:00,85.55,85.6,85.53,85.54,17660.0,58.8079,58.8423,58.7942,58.8011,17660.0
2015-07-01 15:10:00,85.53,85.65,85.51,85.63,20580.0,58.7942,58.8767,58.7804,58.8629,20580.0
2015-07-01 15:15:00,85.63,85.67,85.58,85.64,25702.0,58.8629,58.8904,58.8286,58.8698,25702.0
2015-07-01 15:20:00,85.64,85.69,85.59,85.69,24026.0,58.8698,58.9042,58.8354,58.9042,24026.0
2015-07-01 15:25:00,85.69,85.8,85.69,85.77,35148.0,58.9042,58.9798,58.9042,58.9592,35148.0
2015-07-01 15:30:00,85.79,85.8,85.67,85.7,37220.0,58.9729,58.9798,58.8904,58.9111,37220.0
2015-07-01 15:35:00,85.7,85.72,85.58,85.59,32127.0,58.9111,58.9248,58.8286,58.8354,32127.0
2015-07-01 15:40:00,85.6,85.62,85.47,85.62,31679.0,58.8423,58.8561,58.753,58.8561,31679.0
2015-07-01 15:45:00,85.64,85.64,85.52,85.56,40444.0,58.8698,58.8698,58.7873,58.8148,40444.0
2015-07-01 15:50:00,85.57,85.65,85.54,85.6,90702.0,58.8217,58.8767,58.8011,58.8423,90702.0
2015-07-01 15:55:00,85.59,85.81,85.58,85.78,209773.0,58.8354,58.9867,58.8286,58.966,209773.0
2015-07-02 09:30:00,86.09,86.11,85.66,85.74,136689.0,59.1791,59.1929,58.8836,58.9386,136689.0
2015-07-02 09:35:00,85.74,85.84,85.67,85.72,20108.0,58.9386,59.0073,58.8904,58.9248,20108.0
2015-07-02 09:40:00,85.7,85.97,85.64,85.82,26768.0,58.9111,59.0967,58.8698,58.9935,26768.0
2015-07-02 09:45:00,85.82,85.87,85.7,85.75,21839.0,58.9935,59.0279,58.9111,58.9454,21839.0
2015-07-02 09:50:00,85.71,85.93,85.71,85.91,35097.0,58.9179,59.0692,58.9179,59.0554,35097.0
2015-07-02 09:55:00,85.9,86.26,85.88,86.26,59103.0,59.0485,59.296,59.0348,59.296,59103.0
2015-07-02 10:00:00,86.23,86.24,85.96,86.13,33780.0,59.2754,59.2823,59.0898,59.2066,33780.0
2015-07-02 10:05:00,86.13,86.13,85.9,85.9,35252.0,59.2066,59.2066,59.0485,59.0485,35252.0
2015-07-02 10:10:00,85.92,85.98,85.81,85.81,23813.0,59.0623,59.1035,58.9867,58.9867,23813.0
2015-07-02 10:15:00,85.82,85.93,85.78,85.88,40591.0,58.9935,59.0692,58.966,59.0348,40591.0
2015-07-02 10:20:00,85.87,85.91,85.82,85.84,25328.0,59.0279,59.0554,58.9935,59.0073,25328.0
2015-07-02 10:25:00,85.85,86.05,85.84,86.05,26050.0,59.0142,59.1516,59.0073,59.1516,26050.0
2015-07-02 10:30:00,86.04,86.04,85.93,85.97,21920.0,59.1448,59.1448,59.0692,59.0967,21920.0
2015-07-02 10:35:00,85.96,85.96,85.77,85.78,14533.0,59.0898,59.0898,58.9592,58.966,14533.0
2015-07-02 10:40:00,85.78,85.93,85.78,85.93,19725.0,58.966,59.0692,58.966,59.0692,19725.0
2015-07-02 10:45:00,85.94,86.08,85.89,86.0,32358.0,59.076,59.1723,59.0417,59.1173,32358.0
2015-07-02 10:50:00,85.99,86.18,85.96,86.17,30407.0,59.1104,59.241,59.0898,59.2341,30407.0
2015-07-02 10:55:00,86.16,86.2,86.13,86.18,26781.0,59.2273,59.2548,59.2066,59.241,26781.0
2015-07-02 11:00:00,86.17,86.19,86.08,86.14,36752.0,59.2341,59.2479,59.1723,59.2135,36752.0
2015-07-02 11:05:00,86.15,86.28,86.14,86.21,99952.0,59.2204,59.3098,59.2135,59.2616,99952.0
2015-07-02 11:10:00,86.2,86.22,86.06,86.12,59018.0,59.2548,59.2685,59.1585,59.1998,59018.0
2015-07-02 11:15:00,86.11,86.15,86.09,86.12,26392.0,59.1929,59.2204,59.1791,59.1998,26392.0
2015-07-02 11:20:00,86.12,86.2,86.1,86.14,18228.0,59.1998,59.2548,59.186,59.2135,18228.0
2015-07-02 11:25:00,86.14,86.2,86.07,86.07,41335.0,59.2135,59.2548,59.1654,59.1654,41335.0
2015-07-02 11:30:00,86.05,86.07,85.89,86.04,36447.0,59.1516,59.1654,59.0417,59.1448,36447.0
2015-07-02 11:35:00,86.05,86.11,86.0,86.04,14130.0,59.1516,59.1929,59.1173,59.1448,14130.0
2015-07-02 11:40:00,86.0,86.07,85.98,86.03,9699.0,59.1173,59.1654,59.1035,59.1379,9699.0
2015-07-02 11:45:00,86.02,86.07,85.98,85.99,7436.0,59.131,59.1654,59.1035,59.1104,7436.0
2015-07-02 11:50:00,85.99,86.06,85.99,86.0,12152.0,59.1104,59.1585,59.1104,59.1173,12152.0
2015-07-02 11:55:00,85.99,86.05,85.97,86.01,61952.0,59.1104,59.1516,59.0967,59.1242,61952.0
2015-07-02 12:00:00,86.0,86.06,85.95,86.01,29688.0,59.1173,59.1585,59.0829,59.1242,29688.0
2015-07-02 12:05:00,86.0,86.0,85.92,85.93,10903.0,59.1173,59.1173,59.0623,59.0692,10903.0
2015-07-02 12:10:00,85.96,86.0,85.92,85.99,9503.0,59.0898,59.1173,59.0623,59.1104,9503.0
2015-07-02 12:15:00,85.98,86.01,85.93,85.94,31674.0,59.1035,59.1242,59.0692,59.076,31674.0
2015-07-02 12:20:00,85.95,85.99,85.77,85.78,17556.0,59.0829,59.1104,58.9592,58.966,17556.0
2015-07-02 12:25:00,85.77,85.86,85.77,85.81,14589.0,58.9592,59.021,58.9592,58.9867,14589.0
2015-07-02 12:30:00,85.82,85.85,85.77,85.78,13933.0,58.9935,59.0142,58.9592,58.966,13933.0
2015-07-02 12:35:00,85.78,85.85,85.76,85.77,12692.0,58.966,59.0142,58.9523,58.9592,12692.0
2015-07-02 12:40:00,85.76,85.85,85.74,85.8,13351.0,58.9523,59.0142,58.9386,58.9798,13351.0
2015-07-02 12:45:00,85.79,85.93,85.79,85.91,8626.0,58.9729,59.0692,58.9729,59.0554,8626.0
2015-07-02 12:50:00,85.89,85.89,85.84,85.85,8900.0,59.0417,59.0417,59.0073,59.0142,8900.0
2015-07-02 12:55:00,85.84,85.88,85.83,85.87,6065.0,59.0073,59.0348,59.0004,59.0279,6065.0
2015-07-02 13:00:00,85.86,85.87,85.76,85.77,11530.0,59.021,59.0279,58.9523,58.9592,11530.0
2015-07-02 13:05:00,85.76,85.79,85.73,85.74,21843.0,58.9523,58.9729,58.9317,58.9386,21843.0
2015-07-02 13:10:00,85.75,85.77,85.69,85.7,12922.0,58.9454,58.9592,58.9042,58.9111,12922.0
2015-07-02 13:15:00,85.69,85.79,85.68,85.74,12362.0,58.9042,58.9729,58.8973,58.9386,12362.0
2015-07-02 13:20:00,85.73,85.78,85.7,85.78,7191.0,58.9317,58.966,58.9111,58.966,7191.0
2015-07-02 13:25:00,85.79,85.86,85.77,85.81,20700.0,58.9729,59.021,58.9592,58.9867,20700.0
2015-07-02 13:30:00,85.85,85.92,85.85,85.92,11498.0,59.0142,59.0623,59.0142,59.0623,11498.0
2015-07-02 13:35:00,85.91,85.92,85.82,85.85,16750.0,59.0554,59.0623,58.9935,59.0142,16750.0
2015-07-02 13:40:00,85.85,85.87,85.83,85.86,10533.0,59.0142,59.0279,59.0004,59.021,10533.0
2015-07-02 13:45:00,85.85,85.94,85.85,85.88,12550.0,59.0142,59.076,59.0142,59.0348,12550.0
2015-07-02 13:50:00,85.89,85.89,85.85,85.86,12942.0,59.0417,59.0417,59.0142,59.021,12942.0
2015-07-02 13:55:00,85.87,85.88,85.78,85.8,11311.0,59.0279,59.0348,58.966,58.9798,11311.0
2015-07-02 14:00:00,85.8,85.91,85.79,85.91,12975.0,58.9798,59.0554,58.9729,59.0554,12975.0
2015-07-02 14:05:00,85.89,85.92,85.81,85.92,18825.0,59.0417,59.0623,58.9867,59.0623,18825.0
2015-07-02 14:10:00,85.9,85.91,85.76,85.8,19202.0,59.0485,59.0554,58.9523,58.9798,19202.0
2015-07-02 14:15:00,85.8,85.9,85.76,85.86,27150.0,58.9798,59.0485,58.9523,59.021,27150.0
2015-07-02 14:20:00,85.85,85.92,85.83,85.9,16276.0,59.0142,59.0623,59.0004,59.0485,16276.0
2015-07-02 14:25:00,85.9,85.91,85.88,85.9,8389.0,59.0485,59.0554,59.0348,59.0485,8389.0
2015-07-02 14:30:00,85.91,85.94,85.83,85.84,21121.0,59.0554,59.076,59.0004,59.0073,21121.0
2015-07-02 14:35:00,85.84,85.85,85.72,85.72,19459.0,59.0073,59.0142,58.9248,58.9248,19459.0
2015-07-02 14:40:00,85.72,85.73,85.67,85.7,13867.0,58.9248,58.9317,58.8904,58.9111,13867.0
2015-07-02 14:45:00,85.7,85.77,85.7,85.72,19684.0,58.9111,58.9592,58.9111,58.9248,19684.0
2015-07-02 14:50:00,85.73,85.76,85.7,85.74,26971.0,58.9317,58.9523,58.9111,58.9386,26971.0
2015-07-02 14:55:00,85.73,85.9,85.69,85.88,28896.0,58.9317,59.0485,58.9042,59.0348,28896.0
2015-07-02 15:00:00,85.87,85.89,85.71,85.71,26022.0,59.0279,59.0417,58.9179,58.9179,26022.0
2015-07-02 15:05:00,85.71,85.82,85.71,85.79,26756.0,58.9179,58.9935,58.9179,58.9729,26756.0
2015-07-02 15:10:00,85.81,85.81,85.77,85.8,14790.0,58.9867,58.9867,58.9592,58.9798,14790.0
2015-07-02 15:15:00,85.8,85.8,85.73,85.78,16086.0,58.9798,58.9798,58.9317,58.966,16086.0
2015-07-02 15:20:00,85.77,85.93,85.76,85.92,16009.0,58.9592,59.0692,58.9523,59.0623,16009.0
2015-07-02 15:25:00,85.91,85.98,85.89,85.96,20756.0,59.0554,59.1035,59.0417,59.0898,20756.0
2015-07-02 15:30:00,85.96,85.96,85.82,85.94,25221.0,59.0898,59.0898,58.9935,59.076,25221.0
2015-07-02 15:35:00,85.93,85.93,85.85,85.9,20808.0,59.0692,59.0692,59.0142,59.0485,20808.0
2015-07-02 15:40:00,85.9,85.93,85.86,85.92,24133.0,59.0485,59.0692,59.021,59.0623,24133.0
2015-07-02 15:45:00,85.93,85.99,85.92,85.98,36543.0,59.0692,59.1104,59.0623,59.1035,36543.0
2015-07-02 15:50:00,85.9,85.98,85.8,85.89,101343.0,59.0485,59.1035,58.9798,59.0417,101343.0
2015-07-02 15:55:00,85.9,86.0,85.8,85.81,220840.0,59.0485,59.1173,58.9798,58.9867,220840.0
2015-07-06 09:30:00,85.01,85.47,84.86,85.3,58497.0,58.4367,58.753,58.3336,58.6361,58497.0
2015-07-06 09:35:00,85.3,85.58,85.1,85.34,24851.0,58.6361,58.8286,58.4986,58.6636,24851.0
2015-07-06 09:40:00,85.34,85.56,85.21,85.23,28164.0,58.6636,58.8148,58.5742,58.588,28164.0
2015-07-06 09:45:00,85.21,85.33,85.2,85.32,22204.0,58.5742,58.6567,58.5674,58.6498,22204.0
2015-07-06 09:50:00,85.29,85.29,85.06,85.07,43643.0,58.6292,58.6292,58.4711,58.478,43643.0
2015-07-06 09:55:00,85.09,85.14,85.07,85.13,25165.0,58.4917,58.5261,58.478,58.5192,25165.0
2015-07-06 10:00:00,85.14,85.29,85.07,85.09,26420.0,58.5261,58.6292,58.478,58.4917,26420.0
2015-07-06 10:05:00,85.09,85.2,85.0,85.2,36739.0,58.4917,58.5674,58.4299,58.5674,36739.0
2015-07-06 10:10:00,85.19,85.49,85.18,85.48,30370.0,58.5605,58.7667,58.5536,58.7598,30370.0
2015-07-06 10:15:00,85.47,85.52,85.28,85.32,29702.0,58.753,58.7873,58.6223,58.6498,29702.0
2015-07-06 10:20:00,85.31,85.31,85.12,85.12,33044.0,58.643,58.643,58.5124,58.5124,33044.0
2015-07-06 10:25:00,85.14,85.25,85.13,85.25,16985.0,58.5261,58.6017,58.5192,58.6017,16985.0
2015-07-06 10:30:00,85.25,85.48,85.25,85.45,22916.0,58.6017,58.7598,58.6017,58.7392,22916.0
2015-07-06 10:35:00,85.46,85.48,85.34,85.41,37485.0,58.7461,58.7598,58.6636,58.7117,37485.0
2015-07-06 10:40:00,85.41,85.73,85.41,85.69,17666.0,58.7117,58.9317,58.7117,58.9042,17666.0
2015-07-06 10:45:00,85.69,85.85,85.69,85.78,22433.0,58.9042,59.0142,58.9042,58.966,22433.0
2015-07-06 10:50:00,85.76,85.81,85.68,85.76,19006.0,58.9523,58.9867,58.8973,58.9523,19006.0
2015-07-06 10:55:00,85.72,85.76,85.58,85.66,13517.0,58.9248,58.9523,58.8286,58.8836,13517.0
2015-07-06 11:00:00,85.67,85.68,85.55,85.6,19150.0,58.8904,58.8973,58.8079,58.8423,19150.0
2015-07-06 11:05:00,85.58,85.7,85.57,85.65,15033.0,58.8286,58.9111,58.8217,58.8767,15033.0
2015-07-06 11:10:00,85.66,85.67,85.54,85.67,10050.0,58.8836,58.8904,58.8011,58.8904,10050.0
2015-07-06 11:15:00,85.67,85.68,85.5,85.56,15642.0,58.8904,58.8973,58.7736,58.8148,15642.0
2015-07-06 11:20:00,85.56,85.6,85.46,85.55,15220.0,58.8148,58.8423,58.7461,58.8079,15220.0
2015-07-06 11:25:00,85.52,85.58,85.48,85.53,16625.0,58.7873,58.8286,58.7598,58.7942,16625.0
2015-07-06 11:30:00,85.54,85.61,85.49,85.6,26369.0,58.8011,58.8492,58.7667,58.8423,26369.0
2015-07-06 11:35:00,85.6,85.75,85.58,85.74,19265.0,58.8423,58.9454,58.8286,58.9386,19265.0
2015-07-06 11:40:00,85.75,85.8,85.7,85.8,29204.0,58.9454,58.9798,58.9111,58.9798,29204.0
2015-07-06 11:45:00,85.8,85.85,85.76,85.83,23373.0,58.9798,59.0142,58.9523,59.0004,23373.0
2015-07-06 11:50:00,85.84,85.84,85.63,85.63,34102.0,59.0073,59.0073,58.8629,58.8629,34102.0
2015-07-06 11:55:00,85.63,85.8,85.63,85.8,17711.0,58.8629,58.9798,58.8629,58.9798,17711.0
2015-07-06 12:00:00,85.8,85.8,85.71,85.79,18655.0,58.9798,58.9798,58.9179,58.9729,18655.0
2015-07-06 12:05:00,85.8,85.84,85.74,85.8,14515.0,58.9798,59.0073,58.9386,58.9798,14515.0
2015-07-06 12:10:00,85.77,85.77,85.7,85.74,7268.0,58.9592,58.9592,58.9111,58.9386,7268.0
2015-07-06 12:15:00,85.77,85.78,85.7,85.7,5618.0,58.9592,58.966,58.9111,58.9111,5618.0
2015-07-06 12:20:00,85.7,85.79,85.7,85.76,15968.0,58.9111,58.9729,58.9111,58.9523,15968.0
2015-07-06 12:25:00,85.77,85.77,85.58,85.59,47056.0,58.9592,58.9592,58.8286,58.8354,47056.0
2015-07-06 12:30:00,85.57,85.59,85.53,85.53,11413.0,58.8217,58.8354,58.7942,58.7942,11413.0
2015-07-06 12:35:00,85.52,85.52,85.46,85.47,6404.0,58.7873,58.7873,58.7461,58.753,6404.0
2015-07-06 12:40:00,85.47,85.5,85.43,85.45,8587.0,58.753,58.7736,58.7255,58.7392,8587.0
2015-07-06 12:45:00,85.44,85.5,85.41,85.48,10141.0,58.7323,58.7736,58.7117,58.7598,10141.0
2015-07-06 12:50:00,85.46,85.47,85.42,85.47,8710.0,58.7461,58.753,58.7186,58.753,8710.0
2015-07-06 12:55:00,85.47,85.5,85.4,85.47,17313.0,58.753,58.7736,58.7048,58.753,17313.0
2015-07-06 13:00:00,85.47,85.49,85.4,85.4,6100.0,58.753,58.7667,58.7048,58.7048,6100.0
2015-07-06 13:05:00,85.43,85.46,85.39,85.4,10955.0,58.7255,58.7461,58.698,58.7048,10955.0
2015-07-06 13:10:00,85.41,85.44,85.34,85.34,6466.0,58.7117,58.7323,58.6636,58.6636,6466.0
2015-07-06 13:15:00,85.34,85.37,85.11,85.13,16957.0,58.6636,58.6842,58.5055,58.5192,16957.0
2015-07-06 13:20:00,85.11,85.15,85.09,85.15,14594.0,58.5055,58.533,58.4917,58.533,14594.0
2015-07-06 13:25:00,85.14,85.15,85.09,85.12,9975.0,58.5261,58.533,58.4917,58.5124,9975.0
2015-07-06 13:30:00,85.13,85.13,85.01,85.05,23709.0,58.5192,58.5192,58.4367,58.4642,23709.0
2015-07-06 13:35:00,85.04,85.06,84.97,85.03,17764.0,58.4574,58.4711,58.4092,58.4505,17764.0
2015-07-06 13:40:00,85.02,85.02,84.92,85.01,15364.0,58.4436,58.4436,58.3749,58.4367,15364.0
2015-07-06 13:45:00,85.0,85.0,84.88,84.96,16689.0,58.4299,58.4299,58.3474,58.4024,16689.0
2015-07-06 13:50:00,84.97,85.03,84.9,84.91,21352.0,58.4092,58.4505,58.3611,58.368,21352.0
2015-07-06 13:55:00,84.93,84.97,84.88,84.9,17986.0,58.3818,58.4092,58.3474,58.3611,17986.0
2015-07-06 14:00:00,84.88,84.88,84.73,84.78,24728.0,58.3474,58.3474,58.2443,58.2786,24728.0
2015-07-06 14:05:00,84.78,84.87,84.75,84.85,17912.0,58.2786,58.3405,58.258,58.3268,17912.0
2015-07-06 14:10:00,84.84,84.98,84.84,84.98,22536.0,58.3199,58.4161,58.3199,58.4161,22536.0
2015-07-06 14:15:00,84.98,85.03,84.87,84.91,46373.0,58.4161,58.4505,58.3405,58.368,46373.0
2015-07-06 14:20:00,84.91,84.91,84.82,84.86,21216.0,58.368,58.368,58.3061,58.3336,21216.0
2015-07-06 14:25:00,84.86,84.92,84.83,84.9,38876.0,58.3336,58.3749,58.313,58.3611,38876.0
2015-07-06 14:30:00,84.88,84.96,84.88,84.96,15207.0,58.3474,58.4024,58.3474,58.4024,15207.0
2015-07-06 14:35:00,84.96,84.97,84.9,84.92,16056.0,58.4024,58.4092,58.3611,58.3749,16056.0
2015-07-06 14:40:00,84.92,85.02,84.92,84.97,27145.0,58.3749,58.4436,58.3749,58.4092,27145.0
2015-07-06 14:45:00,84.98,85.17,84.96,85.06,26349.0,58.4161,58.5467,58.4024,58.4711,26349.0
2015-07-06 14:50:00,85.05,85.12,84.93,84.97,32849.0,58.4642,58.5124,58.3818,58.4092,32849.0
2015-07-06 14:55:00,84.97,85.0,84.94,84.98,26321.0,58.4092,58.4299,58.3886,58.4161,26321.0
2015-07-06 15:00:00,84.98,85.03,84.94,84.95,19364.0,58.4161,58.4505,58.3886,58.3955,19364.0
2015-07-06 15:05:00,84.95,85.01,84.93,84.99,19878.0,58.3955,58.4367,58.3818,58.423,19878.0
2015-07-06 15:10:00,85.0,85.11,85.0,85.09,19765.0,58.4299,58.5055,58.4299,58.4917,19765.0
2015-07-06 15:15:00,85.08,85.13,85.04,85.04,23294.0,58.4849,58.5192,58.4574,58.4574,23294.0
2015-07-06 15:20:00,85.05,85.21,85.05,85.14,25328.0,58.4642,58.5742,58.4642,58.5261,25328.0
2015-07-06 15:25:00,85.15,85.24,85.1,85.1,24410.0,58.533,58.5948,58.4986,58.4986,24410.0
2015-07-06 15:30:00,85.11,85.33,85.11,85.26,46509.0,58.5055,58.6567,58.5055,58.6086,46509.0
2015-07-06 15:35:00,85.27,85.31,85.22,85.28,41859.0,58.6155,58.643,58.5811,58.6223,41859.0
2015-07-06 15:40:00,85.27,85.27,85.17,85.27,22251.0,58.6155,58.6155,58.5467,58.6155,22251.0
2015-07-06 15:45:00,85.27,85.36,85.24,85.27,35079.0,58.6155,58.6773,58.5948,58.6155,35079.0
2015-07-06 15:50:00,85.27,85.52,85.27,85.46,81038.0,58.6155,58.7873,58.6155,58.7461,81038.0
2015-07-06 15:55:00,85.46,85.51,85.29,85.37,163272.0,58.7461,58.7804,58.6292,58.6842,163272.0
2015-07-07 09:30:00,85.61,85.81,85.48,85.71,37026.0,58.8492,58.9867,58.7598,58.9179,37026.0
2015-07-07 09:35:00,85.72,86.05,85.65,86.03,26929.0,58.9248,59.1516,58.8767,59.1379,26929.0
2015-07-07 09:40:00,86.0,86.54,85.95,86.5,103359.0,59.1173,59.4885,59.0829,59.461,103359.0
2015-07-07 09:45:00,86.5,86.59,86.39,86.5,66172.0,59.461,59.5229,59.3854,59.461,66172.0
2015-07-07 09:50:00,86.46,86.73,86.42,86.73,50626.0,59.4335,59.6191,59.406,59.6191,50626.0
2015-07-07 09:55:00,86.67,86.75,86.51,86.57,63371.0,59.5778,59.6328,59.4679,59.5091,63371.0
2015-07-07 10:00:00,86.56,86.62,86.44,86.5,77795.0,59.5022,59.5435,59.4197,59.461,77795.0
2015-07-07 10:05:00,86.47,86.5,86.11,86.27,41672.0,59.4404,59.461,59.1929,59.3029,41672.0
2015-07-07 10:10:00,86.25,86.65,86.25,86.63,47480.0,59.2891,59.5641,59.2891,59.5503,47480.0
2015-07-07 10:15:00,86.59,86.63,86.5,86.54,45342.0,59.5229,59.5503,59.461,59.4885,45342.0
2015-07-07 10:20:00,86.52,86.58,86.46,86.54,39040.0,59.4747,59.516,59.4335,59.4885,39040.0
2015-07-07 10:25:00,86.53,86.56,86.43,86.5,75179.0,59.4816,59.5022,59.4129,59.461,75179.0
2015-07-07 10:30:00,86.5,86.58,86.34,86.37,100219.0,59.461,59.516,59.351,59.3716,100219.0
2015-07-07 10:35:00,86.37,86.38,85.96,85.98,43472.0,59.3716,59.3785,59.0898,59.1035,43472.0
2015-07-07 10:40:00,86.0,86.1,85.95,86.07,62261.0,59.1173,59.186,59.0829,59.1654,62261.0
2015-07-07 10:45:00,86.05,86.28,86.04,86.22,33363.0,59.1516,59.3098,59.1448,59.2685,33363.0
2015-07-07 10:50:00,86.23,86.29,86.19,86.26,35847.0,59.2754,59.3166,59.2479,59.296,35847.0
2015-07-07 10:55:00,86.25,86.27,86.15,86.23,34770.0,59.2891,59.3029,59.2204,59.2754,34770.0
2015-07-07 11:00:00,86.23,86.31,86.02,86.02,45911.0,59.2754,59.3304,59.131,59.131,45911.0
2015-07-07 11:05:00,86.03,86.05,85.84,86.02,48036.0,59.1379,59.1516,59.0073,59.131,48036.0
2015-07-07 11:10:00,86.04,86.07,85.99,86.0,33417.0,59.1448,59.1654,59.1104,59.1173,33417.0
2015-07-07 11:15:00,86.0,86.07,85.61,85.61,102806.0,59.1173,59.1654,58.8492,58.8492,102806.0
2015-07-07 11:20:00,85.61,85.72,85.45,85.56,56926.0,58.8492,58.9248,58.7392,58.8148,56926.0
2015-07-07 11:25:00,85.55,85.66,85.45,85.53,60099.0,58.8079,58.8836,58.7392,58.7942,60099.0
2015-07-07 11:30:00,85.52,85.59,85.46,85.51,59353.0,58.7873,58.8354,58.7461,58.7804,59353.0
2015-07-07 11:35:00,85.5,85.62,85.47,85.59,40382.0,58.7736,58.8561,58.753,58.8354,40382.0
2015-07-07 11:40:00,85.6,86.02,85.59,86.02,72312.0,58.8423,59.131,58.8354,59.131,72312.0
2015-07-07 11:45:00,85.95,86.03,85.92,85.97,61659.0,59.0829,59.1379,59.0623,59.0967,61659.0
2015-07-07 11:50:00,85.94,86.04,85.82,85.97,44869.0,59.076,59.1448,58.9935,59.0967,44869.0
2015-07-07 11:55:00,86.0,86.14,85.96,86.1,75400.0,59.1173,59.2135,59.0898,59.186,75400.0
2015-07-07 12:00:00,86.1,86.18,86.09,86.17,33446.0,59.186,59.241,59.1791,59.2341,33446.0
2015-07-07 12:05:00,86.16,86.17,86.09,86.11,28890.0,59.2273,59.2341,59.1791,59.1929,28890.0
2015-07-07 12:10:00,86.1,86.27,86.09,86.27,42400.0,59.186,59.3029,59.1791,59.3029,42400.0
2015-07-07 12:15:00,86.28,86.31,86.18,86.24,34276.0,59.3098,59.3304,59.241,59.2823,34276.0
2015-07-07 12:20:00,86.26,86.31,86.25,86.26,19369.0,59.296,59.3304,59.2891,59.296,19369.0
2015-07-07 12:25:00,86.26,86.44,86.21,86.42,22692.0,59.296,59.4197,59.2616,59.406,22692.0
2015-07-07 12:30:00,86.4,86.4,86.27,86.29,20326.0,59.3922,59.3922,59.3029,59.3166,20326.0
2015-07-07 12:35:00,86.27,86.35,86.26,86.32,15352.0,59.3029,59.3579,59.296,59.3373,15352.0
2015-07-07 12:40:00,86.34,86.38,86.3,86.32,23373.0,59.351,59.3785,59.3235,59.3373,23373.0
2015-07-07 12:45:00,86.33,86.41,86.31,86.38,16926.0,59.3441,59.3991,59.3304,59.3785,16926.0
2015-07-07 12:50:00,86.39,86.47,86.35,86.47,16773.0,59.3854,59.4404,59.3579,59.4404,16773.0
2015-07-07 12:55:00,86.45,86.6,86.42,86.58,17620.0,59.4266,59.5297,59.406,59.516,17620.0
2015-07-07 13:00:00,86.58,86.65,86.49,86.5,18127.0,59.516,59.5641,59.4541,59.461,18127.0
2015-07-07 13:05:00,86.52,86.53,86.41,86.5,14202.0,59.4747,59.4816,59.3991,59.461,14202.0
2015-07-07 13:10:00,86.51,86.93,86.51,86.88,36176.0,59.4679,59.7566,59.4679,59.7222,36176.0
2015-07-07 13:15:00,86.9,86.9,86.68,86.74,26998.0,59.7359,59.7359,59.5847,59.626,26998.0
2015-07-07 13:20:00,86.74,86.91,86.67,86.87,43943.0,59.626,59.7428,59.5778,59.7153,43943.0
2015-07-07 13:25:00,86.86,86.99,86.83,86.94,30865.0,59.7085,59.7978,59.6878,59.7634,30865.0
2015-07-07 13:30:00,86.95,87.05,86.84,86.88,38558.0,59.7703,59.8391,59.6947,59.7222,38558.0
2015-07-07 13:35:00,86.87,86.88,86.83,86.88,14329.0,59.7153,59.7222,59.6878,59.7222,14329.0
2015-07-07 13:40:00,86.88,86.96,86.81,86.95,21848.0,59.7222,59.7772,59.6741,59.7703,21848.0
2015-07-07 13:45:00,86.91,86.95,86.87,86.92,19444.0,59.7428,59.7703,59.7153,59.7497,19444.0
2015-07-07 13:50:00,86.91,86.93,86.77,86.8,18820.0,59.7428,59.7566,59.6466,59.6672,18820.0
2015-07-07 13:55:00,86.79,86.8,86.73,86.75,21167.0,59.6603,59.6672,59.6191,59.6328,21167.0
2015-07-07 14:00:00,86.76,86.78,86.72,86.76,37414.0,59.6397,59.6535,59.6122,59.6397,37414.0
2015-07-07 14:05:00,86.75,86.77,86.68,86.76,25709.0,59.6328,59.6466,59.5847,59.6397,25709.0
2015-07-07 14:10:00,86.75,86.76,86.58,86.6,43221.0,59.6328,59.6397,59.516,59.5297,43221.0
2015-07-07 14:15:00,86.59,86.6,86.34,86.35,40772.0,59.5229,59.5297,59.351,59.3579,40772.0
2015-07-07 14:20:00,86.34,86.41,86.33,86.39,30044.0,59.351,59.3991,59.3441,59.3854,30044.0
2015-07-07 14:25:00,86.39,86.43,86.35,86.38,30095.0,59.3854,59.4129,59.3579,59.3785,30095.0
2015-07-07 14:30:00,86.38,86.51,86.36,86.48,39657.0,59.3785,59.4679,59.3647,59.4472,39657.0
2015-07-07 14:35:00,86.47,86.6,86.45,86.6,22845.0,59.4404,59.5297,59.4266,59.5297,22845.0
2015-07-07 14:40:00,86.6,86.85,86.6,86.76,73164.0,59.5297,59.7016,59.5297,59.6397,73164.0
2015-07-07 14:45:00,86.75,86.76,86.62,86.63,35140.0,59.6328,59.6397,59.5435,59.5503,35140.0
2015-07-07 14:50:00,86.63,86.76,86.59,86.7,34825.0,59.5503,59.6397,59.5229,59.5985,34825.0
2015-07-07 14:55:00,86.68,86.87,86.65,86.86,173712.0,59.5847,59.7153,59.5641,59.7085,173712.0
2015-07-07 15:00:00,86.87,87.07,86.85,87.07,111879.0,59.7153,59.8528,59.7016,59.8528,111879.0
2015-07-07 15:05:00,87.07,87.1,86.92,87.04,47163.0,59.8528,59.8734,59.7497,59.8322,47163.0
2015-07-07 15:10:00,87.05,87.08,86.97,87.0,71147.0,59.8391,59.8597,59.7841,59.8047,71147.0
2015-07-07 15:15:00,87.0,87.07,86.96,87.06,66212.0,59.8047,59.8528,59.7772,59.8459,66212.0
2015-07-07 15:20:00,87.07,87.29,87.01,87.29,49248.0,59.8528,60.004,59.8116,60.004,49248.0
2015-07-07 15:25:00,87.31,87.54,87.27,87.53,66905.0,60.0178,60.1759,59.9903,60.169,66905.0
2015-07-07 15:30:00,87.53,87.61,87.45,87.56,57266.0,60.169,60.224,60.114,60.1896,57266.0
2015-07-07 15:35:00,87.56,87.61,87.45,87.45,54258.0,60.1896,60.224,60.114,60.114,54258.0
2015-07-07 15:40:00,87.45,87.45,87.31,87.37,58070.0,60.114,60.114,60.0178,60.059,58070.0
2015-07-07 15:45:00,87.37,87.39,87.1,87.17,83478.0,60.059,60.0728,59.8734,59.9215,83478.0
2015-07-07 15:50:00,87.17,87.26,86.99,87.22,147777.0,59.9215,59.9834,59.7978,59.9559,147777.0
2015-07-07 15:55:00,87.22,87.31,87.18,87.25,302533.0,59.9559,60.0178,59.9284,59.9765,302533.0
2015-07-08 09:30:00,86.71,86.88,86.51,86.83,74127.0,59.6053,59.7222,59.4679,59.6878,74127.0
2015-07-08 09:35:00,86.78,86.78,86.56,86.61,19231.0,59.6535,59.6535,59.5022,59.5366,19231.0
2015-07-08 09:40:00,86.57,86.64,86.25,86.6,60889.0,59.5091,59.5572,59.2891,59.5297,60889.0
2015-07-08 09:45:00,86.63,86.94,86.52,86.85,74958.0,59.5503,59.7634,59.4747,59.7016,74958.0
2015-07-08 09:50:00,86.84,86.92,86.57,86.73,61246.0,59.6947,59.7497,59.5091,59.6191,61246.0
2015-07-08 09:55:00,86.74,86.99,86.73,86.88,49813.0,59.626,59.7978,59.6191,59.7222,49813.0
2015-07-08 10:00:00,86.88,86.9,86.58,86.59,41007.0,59.7222,59.7359,59.516,59.5229,41007.0
2015-07-08 10:05:00,86.59,86.84,86.57,86.79,50660.0,59.5229,59.6947,59.5091,59.6603,50660.0
2015-07-08 10:10:00,86.79,86.79,86.51,86.51,43068.0,59.6603,59.6603,59.4679,59.4679,43068.0
2015-07-08 10:15:00,86.53,86.67,86.44,86.61,32498.0,59.4816,59.5778,59.4197,59.5366,32498.0
2015-07-08 10:20:00,86.64,86.66,86.44,86.61,77748.0,59.5572,59.571,59.4197,59.5366,77748.0
2015-07-08 10:25:00,86.6,86.66,86.48,86.66,33673.0,59.5297,59.571,59.4472,59.571,33673.0
2015-07-08 10:30:00,86.66,86.66,86.36,86.37,76599.0,59.571,59.571,59.3647,59.3716,76599.0
2015-07-08 10:35:00,86.36,86.46,86.3,86.43,41499.0,59.3647,59.4335,59.3235,59.4129,41499.0
2015-07-08 10:40:00,86.42,86.52,86.38,86.4,26427.0,59.406,59.4747,59.3785,59.3922,26427.0
2015-07-08 10:45:00,86.4,86.54,86.37,86.47,14578.0,59.3922,59.4885,59.3716,59.4404,14578.0
2015-07-08 10:50:00,86.51,86.73,86.5,86.67,27647.0,59.4679,59.6191,59.461,59.5778,27647.0
2015-07-08 10:55:00,86.66,86.97,86.64,86.93,40598.0,59.571,59.7841,59.5572,59.7566,40598.0
2015-07-08 11:00:00,86.94,86.98,86.75,86.78,26570.0,59.7634,59.7909,59.6328,59.6535,26570.0
2015-07-08 11:05:00,86.79,86.87,86.57,86.58,20461.0,59.6603,59.7153,59.5091,59.516,20461.0
2015-07-08 11:10:00,86.59,86.64,86.51,86.53,18010.0,59.5229,59.5572,59.4679,59.4816,18010.0
2015-07-08 11:15:00,86.53,86.61,86.5,86.57,22240.0,59.4816,59.5366,59.461,59.5091,22240.0
2015-07-08 11:20:00,86.58,86.64,86.51,86.53,18173.0,59.516,59.5572,59.4679,59.4816,18173.0
2015-07-08 11:25:00,86.57,86.64,86.52,86.57,18899.0,59.5091,59.5572,59.4747,59.5091,18899.0
2015-07-08 11:30:00,86.57,86.64,86.56,86.57,18747.0,59.5091,59.5572,59.5022,59.5091,18747.0
2015-07-08 11:35:00,86.59,86.61,86.38,86.44,10229.0,59.5229,59.5366,59.3785,59.4197,10229.0
2015-07-08 11:40:00,86.4,86.41,86.11,86.27,22065.0,59.3922,59.3991,59.1929,59.3029,22065.0
2015-07-08 11:45:00,86.26,86.26,86.1,86.15,14553.0,59.296,59.296,59.186,59.2204,14553.0
2015-07-08 11:50:00,86.15,86.15,85.93,85.96,28316.0,59.2204,59.2204,59.0692,59.0898,28316.0
2015-07-08 11:55:00,85.97,86.01,85.77,85.87,20449.0,59.0967,59.1242,58.9592,59.0279,20449.0
2015-07-08 12:00:00,85.88,86.07,85.82,86.04,23971.0,59.0348,59.1654,58.9935,59.1448,23971.0
2015-07-08 12:05:00,86.04,86.1,85.94,85.99,35448.0,59.1448,59.186,59.076,59.1104,35448.0
2015-07-08 12:10:00,85.98,86.1,85.96,86.03,23586.0,59.1035,59.186,59.0898,59.1379,23586.0
2015-07-08 12:15:00,86.03,86.07,85.98,86.05,17003.0,59.1379,59.1654,59.1035,59.1516,17003.0
2015-07-08 12:20:00,86.03,86.07,85.93,85.98,36460.0,59.1379,59.1654,59.0692,59.1035,36460.0
2015-07-08 12:25:00,86.01,86.06,85.99,86.05,21413.0,59.1242,59.1585,59.1104,59.1516,21413.0
2015-07-08 12:30:00,86.06,86.06,85.86,85.94,29509.0,59.1585,59.1585,59.021,59.076,29509.0
2015-07-08 12:35:00,85.97,86.0,85.91,85.92,20288.0,59.0967,59.1173,59.0554,59.0623,20288.0
2015-07-08 12:40:00,85.91,85.99,85.9,85.94,27841.0,59.0554,59.1104,59.0485,59.076,27841.0
2015-07-08 12:45:00,85.94,86.02,85.89,85.96,35993.0,59.076,59.131,59.0417,59.0898,35993.0
2015-07-08 12:50:00,85.99,86.01,85.87,86.01,17768.0,59.1104,59.1242,59.0279,59.1242,17768.0
2015-07-08 12:55:00,86.01,86.22,85.96,86.22,21631.0,59.1242,59.2685,59.0898,59.2685,21631.0
2015-07-08 13:00:00,86.19,86.21,86.04,86.05,18418.0,59.2479,59.2616,59.1448,59.1516,18418.0
2015-07-08 13:05:00,86.05,86.11,86.0,86.07,17966.0,59.1516,59.1929,59.1173,59.1654,17966.0
2015-07-08 13:10:00,86.07,86.32,86.07,86.2,23620.0,59.1654,59.3373,59.1654,59.2548,23620.0
2015-07-08 13:15:00,86.19,86.31,86.13,86.13,17133.0,59.2479,59.3304,59.2066,59.2066,17133.0
2015-07-08 13:20:00,86.12,86.12,85.98,86.05,14971.0,59.1998,59.1998,59.1035,59.1516,14971.0
2015-07-08 13:25:00,86.05,86.16,86.04,86.11,19331.0,59.1516,59.2273,59.1448,59.1929,19331.0
2015-07-08 13:30:00,86.12,86.13,85.97,85.99,20801.0,59.1998,59.2066,59.0967,59.1104,20801.0
2015-07-08 13:35:00,85.99,86.0,85.9,85.95,31465.0,59.1104,59.1173,59.0485,59.0829,31465.0
2015-07-08 13:40:00,85.95,86.11,85.95,86.11,24686.0,59.0829,59.1929,59.0829,59.1929,24686.0
2015-07-08 13:45:00,86.09,86.15,86.02,86.14,42895.0,59.1791,59.2204,59.131,59.2135,42895.0
2015-07-08 13:50:00,86.14,86.19,86.07,86.16,11907.0,59.2135,59.2479,59.1654,59.2273,11907.0
2015-07-08 13:55:00,86.17,86.29,86.14,86.16,14855.0,59.2341,59.3166,59.2135,59.2273,14855.0
2015-07-08 14:00:00,86.16,86.2,86.03,86.08,32234.0,59.2273,59.2548,59.1379,59.1723,32234.0
2015-07-08 14:05:00,86.11,86.22,85.9,85.96,43881.0,59.1929,59.2685,59.0485,59.0898,43881.0
2015-07-08 14:10:00,85.97,86.01,85.9,85.96,35108.0,59.0967,59.1242,59.0485,59.0898,35108.0
2015-07-08 14:15:00,85.98,86.06,85.87,85.9,51214.0,59.1035,59.1585,59.0279,59.0485,51214.0
2015-07-08 14:20:00,85.9,85.97,85.87,85.94,26026.0,59.0485,59.0967,59.0279,59.076,26026.0
2015-07-08 14:25:00,85.93,85.94,85.82,85.91,22932.0,59.0692,59.076,58.9935,59.0554,22932.0
2015-07-08 14:30:00,85.9,85.98,85.8,85.8,38317.0,59.0485,59.1035,58.9798,58.9798,38317.0
2015-07-08 14:35:00,85.79,85.9,85.78,85.87,30873.0,58.9729,59.0485,58.966,59.0279,30873.0
2015-07-08 14:40:00,85.87,85.87,85.74,85.75,59968.0,59.0279,59.0279,58.9386,58.9454,59968.0
2015-07-08 14:45:00,85.75,85.82,85.59,85.66,67133.0,58.9454,58.9935,58.8354,58.8836,67133.0
2015-07-08 14:50:00,85.65,85.7,85.57,85.65,18796.0,58.8767,58.9111,58.8217,58.8767,18796.0
2015-07-08 14:55:00,85.65,85.81,85.64,85.7,31365.0,58.8767,58.9867,58.8698,58.9111,31365.0
2015-07-08 15:00:00,85.72,85.87,85.71,85.74,36397.0,58.9248,59.0279,58.9179,58.9386,36397.0
2015-07-08 15:05:00,85.74,85.88,85.71,85.8,41679.0,58.9386,59.0348,58.9179,58.9798,41679.0
2015-07-08 15:10:00,85.78,85.97,85.78,85.94,50002.0,58.966,59.0967,58.966,59.076,50002.0
2015-07-08 15:15:00,85.91,85.95,85.78,85.81,47289.0,59.0554,59.0829,58.966,58.9867,47289.0
2015-07-08 15:20:00,85.83,85.86,85.65,85.67,42370.0,59.0004,59.021,58.8767,58.8904,42370.0
2015-07-08 15:25:00,85.66,85.66,85.41,85.49,63782.0,58.8836,58.8836,58.7117,58.7667,63782.0
2015-07-08 15:30:00,85.49,85.55,85.44,85.51,118972.0,58.7667,58.8079,58.7323,58.7804,118972.0
2015-07-08 15:35:00,85.5,85.91,85.49,85.83,115463.0,58.7736,59.0554,58.7667,59.0004,115463.0
2015-07-08 15:40:00,85.83,86.13,85.8,86.04,100766.0,59.0004,59.2066,58.9798,59.1448,100766.0
2015-07-08 15:45:00,86.05,86.1,85.91,86.05,112805.0,59.1516,59.186,59.0554,59.1516,112805.0
2015-07-08 15:50:00,86.04,86.06,85.76,86.01,208716.0,59.1448,59.1585,58.9523,59.1242,208716.0
2015-07-08 15:55:00,86.0,86.0,85.84,85.93,245571.0,59.1173,59.1173,59.0073,59.0692,245571.0
2015-07-09 09:30:00,90.04,90.12,88.72,88.86,594549.0,61.8944,61.9494,60.987,61.0833,594549.0
2015-07-09 09:35:00,88.89,89.02,88.41,88.67,262223.0,61.1039,61.1933,60.7739,60.9527,262223.0
2015-07-09 09:40:00,88.69,88.75,88.0,88.38,257883.0,60.9664,61.0077,60.4921,60.7533,257883.0
2015-07-09 09:45:00,88.31,88.54,88.17,88.36,362632.0,60.7052,60.8633,60.609,60.7396,362632.0
2015-07-09 09:50:00,88.49,88.54,88.05,88.2,117131.0,60.8289,60.8633,60.5265,60.6296,117131.0
2015-07-09 09:55:00,88.21,88.62,88.0,88.6,109531.0,60.6365,60.9183,60.4921,60.9045,109531.0
2015-07-09 10:00:00,88.56,88.8,88.44,88.59,160287.0,60.877,61.042,60.7946,60.8977,160287.0
2015-07-09 10:05:00,88.58,89.18,88.29,89.08,208861.0,60.8908,61.3032,60.6914,61.2345,208861.0
2015-07-09 10:10:00,89.06,89.18,88.84,89.18,166299.0,61.2208,61.3032,61.0695,61.3032,166299.0
2015-07-09 10:15:00,89.17,89.51,89.1,89.42,135046.0,61.2964,61.5301,61.2483,61.4682,135046.0
2015-07-09 10:20:00,89.46,89.62,89.41,89.54,114977.0,61.4957,61.6057,61.4613,61.5507,114977.0
2015-07-09 10:25:00,89.52,89.57,89.33,89.49,219148.0,61.537,61.5713,61.4064,61.5163,219148.0
2015-07-09 10:30:00,89.47,89.73,89.46,89.73,72510.0,61.5026,61.6813,61.4957,61.6813,72510.0
2015-07-09 10:35:00,89.73,89.74,89.36,89.49,116649.0,61.6813,61.6882,61.427,61.5163,116649.0
2015-07-09 10:40:00,89.51,89.59,89.4,89.5,105234.0,61.5301,61.5851,61.4545,61.5232,105234.0
2015-07-09 10:45:00,89.51,89.97,89.51,89.92,107198.0,61.5301,61.8463,61.5301,61.8119,107198.0
2015-07-09 10:50:00,89.92,90.0,89.83,89.92,70432.0,61.8119,61.8669,61.7501,61.8119,70432.0
2015-07-09 10:55:00,89.93,90.06,89.83,89.98,162811.0,61.8188,61.9082,61.7501,61.8532,162811.0
2015-07-09 11:00:00,89.94,90.02,89.89,89.92,144493.0,61.8257,61.8807,61.7913,61.8119,144493.0
2015-07-09 11:05:00,89.92,90.09,89.9,90.05,195362.0,61.8119,61.9288,61.7982,61.9013,195362.0
2015-07-09 11:10:00,90.05,90.1,90.01,90.08,180713.0,61.9013,61.9357,61.8738,61.9219,180713.0
2015-07-09 11:15:00,90.09,90.2,90.02,90.12,281288.0,61.9288,62.0044,61.8807,61.9494,281288.0
2015-07-09 11:20:00,90.13,90.2,90.04,90.2,154447.0,61.9563,62.0044,61.8944,62.0044,154447.0
2015-07-09 11:25:00,90.2,90.24,90.13,90.22,121787.0,62.0044,62.0319,61.9563,62.0182,121787.0
2015-07-09 11:30:00,90.2,90.21,90.04,90.07,59595.0,62.0044,62.0113,61.8944,61.915,59595.0
2015-07-09 11:35:00,90.07,90.1,89.98,90.09,66295.0,61.915,61.9357,61.8532,61.9288,66295.0
2015-07-09 11:40:00,90.08,90.23,90.02,90.21,119451.0,61.9219,62.025,61.8807,62.0113,119451.0
2015-07-09 11:45:00,90.2,90.21,90.04,90.07,159816.0,62.0044,62.0113,61.8944,61.915,159816.0
2015-07-09 11:50:00,90.08,90.09,90.0,90.05,57962.0,61.9219,61.9288,61.8669,61.9013,57962.0
2015-07-09 11:55:00,90.05,90.08,90.0,90.02,64034.0,61.9013,61.9219,61.8669,61.8807,64034.0
2015-07-09 12:00:00,90.02,90.15,89.98,90.07,76759.0,61.8807,61.97,61.8532,61.915,76759.0
2015-07-09 12:05:00,90.08,90.14,90.04,90.12,53644.0,61.9219,61.9632,61.8944,61.9494,53644.0
2015-07-09 12:10:00,90.12,90.14,90.05,90.08,42894.0,61.9494,61.9632,61.9013,61.9219,42894.0
2015-07-09 12:15:00,90.07,90.14,90.05,90.09,47214.0,61.915,61.9632,61.9013,61.9288,47214.0
2015-07-09 12:20:00,90.08,90.22,90.05,90.15,71885.0,61.9219,62.0182,61.9013,61.97,71885.0
2015-07-09 12:25:00,90.15,90.2,90.06,90.13,91076.0,61.97,62.0044,61.9082,61.9563,91076.0
2015-07-09 12:30:00,90.12,90.19,90.1,90.16,47911.0,61.9494,61.9975,61.9357,61.9769,47911.0
2015-07-09 12:35:00,90.15,90.16,90.07,90.07,36388.0,61.97,61.9769,61.915,61.915,36388.0
2015-07-09 12:40:00,90.07,90.12,90.01,90.05,61125.0,61.915,61.9494,61.8738,61.9013,61125.0
2015-07-09 12:45:00,90.05,90.17,90.04,90.09,50721.0,61.9013,61.9838,61.8944,61.9288,50721.0
2015-07-09 12:50:00,90.09,90.23,90.09,90.21,81555.0,61.9288,62.025,61.9288,62.0113,81555.0
2015-07-09 12:55:00,90.2,90.22,90.08,90.13,63879.0,62.0044,62.0182,61.9219,61.9563,63879.0
2015-07-09 13:00:00,90.14,90.18,90.06,90.12,58774.0,61.9632,61.9907,61.9082,61.9494,58774.0
2015-07-09 13:05:00,90.12,90.12,89.68,89.81,96550.0,61.9494,61.9494,61.6469,61.7363,96550.0
2015-07-09 13:10:00,89.83,89.83,89.61,89.61,56720.0,61.7501,61.7501,61.5988,61.5988,56720.0
2015-07-09 13:15:00,89.62,89.69,89.52,89.6,69052.0,61.6057,61.6538,61.537,61.592,69052.0
2015-07-09 13:20:00,89.59,89.77,89.59,89.68,61059.0,61.5851,61.7088,61.5851,61.6469,61059.0
2015-07-09 13:25:00,89.69,89.78,89.56,89.69,52594.0,61.6538,61.7157,61.5645,61.6538,52594.0
2015-07-09 13:30:00,89.68,89.87,89.66,89.84,44523.0,61.6469,61.7776,61.6332,61.7569,44523.0
2015-07-09 13:35:00,89.84,89.98,89.82,89.97,32354.0,61.7569,61.8532,61.7432,61.8463,32354.0
2015-07-09 13:40:00,89.96,90.13,89.95,90.1,60609.0,61.8394,61.9563,61.8325,61.9357,60609.0
2015-07-09 13:45:00,90.09,90.13,90.01,90.11,72668.0,61.9288,61.9563,61.8738,61.9425,72668.0
2015-07-09 13:50:00,90.13,90.14,89.79,89.79,154382.0,61.9563,61.9632,61.7226,61.7226,154382.0
2015-07-09 13:55:00,89.78,90.14,89.73,90.13,68157.0,61.7157,61.9632,61.6813,61.9563,68157.0
2015-07-09 14:00:00,90.13,90.24,90.12,90.24,70704.0,61.9563,62.0319,61.9494,62.0319,70704.0
2015-07-09 14:05:00,90.23,90.24,90.08,90.13,65909.0,62.025,62.0319,61.9219,61.9563,65909.0
2015-07-09 14:10:00,90.13,90.18,90.03,90.06,50227.0,61.9563,61.9907,61.8875,61.9082,50227.0
2015-07-09 14:15:00,90.07,90.16,90.06,90.12,53889.0,61.915,61.9769,61.9082,61.9494,53889.0
2015-07-09 14:20:00,90.12,90.15,90.04,90.1,48274.0,61.9494,61.97,61.8944,61.9357,48274.0
2015-07-09 14:25:00,90.11,90.15,89.98,89.99,53104.0,61.9425,61.97,61.8532,61.86,53104.0
2015-07-09 14:30:00,90.01,90.02,89.58,89.59,102215.0,61.8738,61.8807,61.5782,61.5851,102215.0
2015-07-09 14:35:00,89.59,89.6,89.33,89.35,132963.0,61.5851,61.592,61.4064,61.4201,132963.0
2015-07-09 14:40:00,89.35,89.65,89.35,89.55,180642.0,61.4201,61.6263,61.4201,61.5576,180642.0
2015-07-09 14:45:00,89.56,89.61,89.45,89.52,72715.0,61.5645,61.5988,61.4888,61.537,72715.0
2015-07-09 14:50:00,89.52,89.6,89.49,89.54,73947.0,61.537,61.592,61.5163,61.5507,73947.0
2015-07-09 14:55:00,89.56,89.61,89.49,89.52,96131.0,61.5645,61.5988,61.5163,61.537,96131.0
2015-07-09 15:00:00,89.53,89.72,89.5,89.69,86472.0,61.5438,61.6744,61.5232,61.6538,86472.0
2015-07-09 15:05:00,89.7,89.72,89.51,89.55,91023.0,61.6607,61.6744,61.5301,61.5576,91023.0
2015-07-09 15:10:00,89.56,89.61,89.38,89.58,94982.0,61.5645,61.5988,61.4407,61.5782,94982.0
2015-07-09 15:15:00,89.6,89.62,89.54,89.54,96804.0,61.592,61.6057,61.5507,61.5507,96804.0
2015-07-09 15:20:00,89.54,89.68,89.53,89.64,96154.0,61.5507,61.6469,61.5438,61.6195,96154.0
2015-07-09 15:25:00,89.64,90.01,89.64,89.97,153735.0,61.6195,61.8738,61.6195,61.8463,153735.0
2015-07-09 15:30:00,89.98,89.98,89.8,89.85,108231.0,61.8532,61.8532,61.7294,61.7638,108231.0
2015-07-09 15:35:00,89.85,89.87,89.66,89.74,98027.0,61.7638,61.7776,61.6332,61.6882,98027.0
2015-07-09 15:40:00,89.74,89.83,89.73,89.78,149323.0,61.6882,61.7501,61.6813,61.7157,149323.0
2015-07-09 15:45:00,89.78,90.06,89.77,90.05,145044.0,61.7157,61.9082,61.7088,61.9013,145044.0
2015-07-09 15:50:00,90.06,90.06,89.76,89.83,194659.0,61.9082,61.9082,61.7019,61.7501,194659.0
2015-07-09 15:55:00,89.84,89.98,89.55,89.55,311577.0,61.7569,61.8532,61.5576,61.5576,311577.0
2015-07-10 09:30:00,91.56,92.6,91.3,92.58,501557.0,62.9393,63.6542,62.7606,63.6404,501557.0
2015-07-10 09:35:00,92.55,92.97,92.45,92.93,204710.0,63.6198,63.9085,63.5511,63.881,204710.0
2015-07-10 09:40:00,92.94,93.25,92.91,93.08,207808.0,63.8879,64.101,63.8673,63.9841,207808.0
2015-07-10 09:45:00,93.08,93.79,93.08,93.31,524732.0,63.9841,64.4722,63.9841,64.1422,524732.0
2015-07-10 09:50:00,93.32,93.57,93.25,93.41,219070.0,64.1491,64.321,64.101,64.211,219070.0
2015-07-10 09:55:00,93.43,93.73,93.43,93.52,197436.0,64.2247,64.431,64.2247,64.2866,197436.0
2015-07-10 10:00:00,93.52,93.58,93.31,93.45,164800.0,64.2866,64.3278,64.1422,64.2385,164800.0
2015-07-10 10:05:00,93.46,93.55,93.27,93.29,102949.0,64.2454,64.3072,64.1148,64.1285,102949.0
2015-07-10 10:10:00,93.27,93.4,93.08,93.25,120303.0,64.1148,64.2041,63.9841,64.101,120303.0
2015-07-10 10:15:00,93.25,93.32,93.12,93.14,111750.0,64.101,64.1491,64.0116,64.0254,111750.0
2015-07-10 10:20:00,93.15,93.17,92.82,93.02,223542.0,64.0323,64.046,63.8054,63.9429,223542.0
2015-07-10 10:25:00,93.02,93.38,92.94,93.26,100739.0,63.9429,64.1904,63.8879,64.1079,100739.0
2015-07-10 10:30:00,93.26,93.29,93.04,93.2,56079.0,64.1079,64.1285,63.9566,64.0666,56079.0
2015-07-10 10:35:00,93.21,93.23,93.05,93.18,59456.0,64.0735,64.0873,63.9635,64.0529,59456.0
2015-07-10 10:40:00,93.18,93.32,92.96,93.29,71078.0,64.0529,64.1491,63.9017,64.1285,71078.0
2015-07-10 10:45:00,93.3,93.3,93.02,93.07,77113.0,64.1354,64.1354,63.9429,63.9773,77113.0
2015-07-10 10:50:00,93.07,93.09,92.7,92.75,207559.0,63.9773,63.991,63.7229,63.7573,207559.0
2015-07-10 10:55:00,92.75,93.0,92.74,92.84,85956.0,63.7573,63.9292,63.7504,63.8192,85956.0
2015-07-10 11:00:00,92.82,93.15,92.81,92.99,85747.0,63.8054,64.0323,63.7985,63.9223,85747.0
2015-07-10 11:05:00,92.98,93.19,92.97,93.1,56906.0,63.9154,64.0598,63.9085,63.9979,56906.0
2015-07-10 11:10:00,93.08,93.12,92.92,93.02,53187.0,63.9841,64.0116,63.8742,63.9429,53187.0
2015-07-10 11:15:00,93.01,93.1,92.97,93.04,31182.0,63.936,63.9979,63.9085,63.9566,31182.0
2015-07-10 11:20:00,93.05,93.14,92.94,93.01,49338.0,63.9635,64.0254,63.8879,63.936,49338.0
2015-07-10 11:25:00,93.01,93.02,92.87,92.95,37535.0,63.936,63.9429,63.8398,63.8948,37535.0
2015-07-10 11:30:00,92.96,92.97,92.83,92.92,42479.0,63.9017,63.9085,63.8123,63.8742,42479.0
2015-07-10 11:35:00,92.92,93.24,92.92,93.24,69528.0,63.8742,64.0941,63.8742,64.0941,69528.0
2015-07-10 11:40:00,93.24,93.3,93.14,93.3,57944.0,64.0941,64.1354,64.0254,64.1354,57944.0
2015-07-10 11:45:00,93.31,93.48,93.24,93.37,43662.0,64.1422,64.2591,64.0941,64.1835,43662.0
2015-07-10 11:50:00,93.36,93.47,93.32,93.43,26500.0,64.1766,64.2522,64.1491,64.2247,26500.0
2015-07-10 11:55:00,93.44,93.47,93.37,93.43,35739.0,64.2316,64.2522,64.1835,64.2247,35739.0
2015-07-10 12:00:00,93.43,93.47,93.39,93.41,101231.0,64.2247,64.2522,64.1972,64.211,101231.0
2015-07-10 12:05:00,93.4,93.43,93.31,93.43,51305.0,64.2041,64.2247,64.1422,64.2247,51305.0
2015-07-10 12:10:00,93.43,93.48,93.34,93.39,35863.0,64.2247,64.2591,64.1629,64.1972,35863.0
2015-07-10 12:15:00,93.4,93.44,93.36,93.39,29539.0,64.2041,64.2316,64.1766,64.1972,29539.0
2015-07-10 12:20:00,93.4,93.47,93.37,93.37,24503.0,64.2041,64.2522,64.1835,64.1835,24503.0
2015-07-10 12:25:00,93.37,93.43,93.31,93.33,24764.0,64.1835,64.2247,64.1422,64.156,24764.0
2015-07-10 12:30:00,93.32,93.32,93.1,93.16,27448.0,64.1491,64.1491,63.9979,64.0391,27448.0
2015-07-10 12:35:00,93.15,93.15,93.03,93.04,29795.0,64.0323,64.0323,63.9498,63.9566,29795.0
2015-07-10 12:40:00,93.04,93.12,93.01,93.04,28030.0,63.9566,64.0116,63.936,63.9566,28030.0
2015-07-10 12:45:00,93.04,93.17,93.04,93.06,34170.0,63.9566,64.046,63.9566,63.9704,34170.0
2015-07-10 12:50:00,93.07,93.08,92.92,93.02,71586.0,63.9773,63.9841,63.8742,63.9429,71586.0
2015-07-10 12:55:00,93.03,93.07,92.98,93.01,32075.0,63.9498,63.9773,63.9154,63.936,32075.0
2015-07-10 13:00:00,93.02,93.07,92.96,92.98,45119.0,63.9429,63.9773,63.9017,63.9154,45119.0
2015-07-10 13:05:00,92.96,93.1,92.92,92.98,40469.0,63.9017,63.9979,63.8742,63.9154,40469.0
2015-07-10 13:10:00,92.97,93.01,92.84,92.94,35585.0,63.9085,63.936,63.8192,63.8879,35585.0
2015-07-10 13:15:00,92.93,93.17,92.93,93.16,59126.0,63.881,64.046,63.881,64.0391,59126.0
2015-07-10 13:20:00,93.16,93.28,93.13,93.24,38719.0,64.0391,64.1216,64.0185,64.0941,38719.0
2015-07-10 13:25:00,93.22,93.28,93.17,93.18,27229.0,64.0804,64.1216,64.046,64.0529,27229.0
2015-07-10 13:30:00,93.17,93.22,93.07,93.09,26649.0,64.046,64.0804,63.9773,63.991,26649.0
2015-07-10 13:35:00,93.08,93.18,93.07,93.18,24974.0,63.9841,64.0529,63.9773,64.0529,24974.0
2015-07-10 13:40:00,93.17,93.22,93.08,93.1,29339.0,64.046,64.0804,63.9841,63.9979,29339.0
2015-07-10 13:45:00,93.09,93.13,93.01,93.05,30889.0,63.991,64.0185,63.936,63.9635,30889.0
2015-07-10 13:50:00,93.04,93.15,93.02,93.06,30058.0,63.9566,64.0323,63.9429,63.9704,30058.0
2015-07-10 13:55:00,93.07,93.21,93.05,93.21,31177.0,63.9773,64.0735,63.9635,64.0735,31177.0
2015-07-10 14:00:00,93.21,93.27,93.06,93.26,32343.0,64.0735,64.1148,63.9704,64.1079,32343.0
2015-07-10 14:05:00,93.26,93.27,93.14,93.16,35574.0,64.1079,64.1148,64.0254,64.0391,35574.0
2015-07-10 14:10:00,93.15,93.33,93.15,93.29,38167.0,64.0323,64.156,64.0323,64.1285,38167.0
2015-07-10 14:15:00,93.29,93.32,93.22,93.25,31744.0,64.1285,64.1491,64.0804,64.101,31744.0
2015-07-10 14:20:00,93.26,93.29,93.18,93.22,25890.0,64.1079,64.1285,64.0529,64.0804,25890.0
2015-07-10 14:25:00,93.23,93.35,93.21,93.29,23277.0,64.0873,64.1697,64.0735,64.1285,23277.0
2015-07-10 14:30:00,93.31,93.43,93.29,93.4,35978.0,64.1422,64.2247,64.1285,64.2041,35978.0
2015-07-10 14:35:00,93.4,93.54,93.39,93.5,68188.0,64.2041,64.3004,64.1972,64.2729,68188.0
2015-07-10 14:40:00,93.51,93.75,93.48,93.69,94232.0,64.2797,64.4447,64.2591,64.4035,94232.0
2015-07-10 14:45:00,93.69,93.69,93.45,93.5,49081.0,64.4035,64.4035,64.2385,64.2729,49081.0
2015-07-10 14:50:00,93.5,93.59,93.47,93.57,53033.0,64.2729,64.3347,64.2522,64.321,53033.0
2015-07-10 14:55:00,93.58,93.6,93.43,93.5,31996.0,64.3278,64.3416,64.2247,64.2729,31996.0
2015-07-10 15:00:00,93.5,93.54,93.47,93.47,51581.0,64.2729,64.3004,64.2522,64.2522,51581.0
2015-07-10 15:05:00,93.46,93.52,93.43,93.46,49862.0,64.2454,64.2866,64.2247,64.2454,49862.0
2015-07-10 15:10:00,93.46,93.49,93.44,93.48,61028.0,64.2454,64.266,64.2316,64.2591,61028.0
2015-07-10 15:15:00,93.47,93.51,93.42,93.42,80869.0,64.2522,64.2797,64.2179,64.2179,80869.0
2015-07-10 15:20:00,93.41,93.5,93.39,93.48,91040.0,64.211,64.2729,64.1972,64.2591,91040.0
2015-07-10 15:25:00,93.48,93.55,93.43,93.52,91402.0,64.2591,64.3072,64.2247,64.2866,91402.0
2015-07-10 15:30:00,93.51,93.57,93.41,93.52,81321.0,64.2797,64.321,64.211,64.2866,81321.0
2015-07-10 15:35:00,93.52,93.56,93.35,93.4,96652.0,64.2866,64.3141,64.1697,64.2041,96652.0
2015-07-10 15:40:00,93.4,93.44,93.34,93.38,95194.0,64.2041,64.2316,64.1629,64.1904,95194.0
2015-07-10 15:45:00,93.39,93.4,93.04,93.2,168419.0,64.1972,64.2041,63.9566,64.0666,168419.0
2015-07-10 15:50:00,93.2,93.3,93.01,93.29,152955.0,64.0666,64.1354,63.936,64.1285,152955.0
2015-07-10 15:55:00,93.29,93.32,93.11,93.11,307764.0,64.1285,64.1491,64.0048,64.0048,307764.0
2015-07-13 09:30:00,93.81,93.84,93.11,93.38,250251.0,64.486,64.5066,64.0048,64.1904,250251.0
2015-07-13 09:35:00,93.44,93.44,93.01,93.08,70449.0,64.2316,64.2316,63.936,63.9841,70449.0
2015-07-13 09:40:00,93.09,93.4,93.07,93.33,82047.0,63.991,64.2041,63.9773,64.156,82047.0
2015-07-13 09:45:00,93.34,93.75,93.24,93.68,72594.0,64.1629,64.4447,64.0941,64.3966,72594.0
2015-07-13 09:50:00,93.7,93.88,93.68,93.69,70292.0,64.4103,64.5341,64.3966,64.4035,70292.0
2015-07-13 09:55:00,93.67,93.98,93.67,93.89,72785.0,64.3897,64.6028,64.3897,64.5409,72785.0
2015-07-13 10:00:00,93.89,94.39,93.89,94.26,263545.0,64.5409,64.8847,64.5409,64.7953,263545.0
2015-07-13 10:05:00,94.25,94.29,94.2,94.24,66164.0,64.7884,64.8159,64.754,64.7815,66164.0
2015-07-13 10:10:00,94.22,94.39,93.84,94.13,143474.0,64.7678,64.8847,64.5066,64.7059,143474.0
2015-07-13 10:15:00,94.12,94.45,93.86,94.39,112804.0,64.6991,64.9259,64.5203,64.8847,112804.0
2015-07-13 10:20:00,94.41,94.57,94.39,94.57,85291.0,64.8984,65.0084,64.8847,65.0084,85291.0
2015-07-13 10:25:00,94.57,94.76,94.57,94.68,71323.0,65.0084,65.139,65.0084,65.084,71323.0
2015-07-13 10:30:00,94.69,94.69,94.38,94.44,69101.0,65.0909,65.0909,64.8778,64.919,69101.0
2015-07-13 10:35:00,94.44,94.53,94.42,94.51,44096.0,64.919,64.9809,64.9053,64.9671,44096.0
2015-07-13 10:40:00,94.5,94.68,94.44,94.58,97685.0,64.9603,65.084,64.919,65.0153,97685.0
2015-07-13 10:45:00,94.58,94.58,94.36,94.44,48859.0,65.0153,65.0153,64.864,64.919,48859.0
2015-07-13 10:50:00,94.44,94.66,94.36,94.62,88098.0,64.919,65.0703,64.864,65.0428,88098.0
2015-07-13 10:55:00,94.63,94.84,94.63,94.75,57590.0,65.0496,65.194,65.0496,65.1321,57590.0
2015-07-13 11:00:00,94.76,94.83,94.73,94.77,47510.0,65.139,65.1871,65.1184,65.1459,47510.0
2015-07-13 11:05:00,94.78,94.88,94.75,94.86,45353.0,65.1527,65.2215,65.1321,65.2077,45353.0
2015-07-13 11:10:00,94.87,94.9,94.7,94.74,48982.0,65.2146,65.2352,65.0977,65.1252,48982.0
2015-07-13 11:15:00,94.74,94.77,94.61,94.66,48251.0,65.1252,65.1459,65.0359,65.0703,48251.0
2015-07-13 11:20:00,94.65,94.67,94.45,94.6,38441.0,65.0634,65.0771,64.9259,65.029,38441.0
2015-07-13 11:25:00,94.62,94.75,94.53,94.65,66884.0,65.0428,65.1321,64.9809,65.0634,66884.0
2015-07-13 11:30:00,94.66,94.66,94.55,94.64,45468.0,65.0703,65.0703,64.9946,65.0565,45468.0
2015-07-13 11:35:00,94.64,94.64,94.48,94.5,46159.0,65.0565,65.0565,64.9465,64.9603,46159.0
2015-07-13 11:40:00,94.5,94.51,94.17,94.29,34620.0,64.9603,64.9671,64.7334,64.8159,34620.0
2015-07-13 11:45:00,94.28,94.28,94.18,94.26,17507.0,64.809,64.809,64.7403,64.7953,17507.0
2015-07-13 11:50:00,94.26,94.38,94.26,94.3,33770.0,64.7953,64.8778,64.7953,64.8228,33770.0
2015-07-13 11:55:00,94.28,94.35,94.23,94.31,19932.0,64.809,64.8572,64.7747,64.8297,19932.0
2015-07-13 12:00:00,94.31,94.46,94.31,94.41,26072.0,64.8297,64.9328,64.8297,64.8984,26072.0
2015-07-13 12:05:00,94.4,94.43,94.36,94.39,29467.0,64.8915,64.9121,64.864,64.8847,29467.0
2015-07-13 12:10:00,94.39,94.43,94.36,94.41,62098.0,64.8847,64.9121,64.864,64.8984,62098.0
2015-07-13 12:15:00,94.42,94.51,94.35,94.45,72244.0,64.9053,64.9671,64.8572,64.9259,72244.0
2015-07-13 12:20:00,94.45,94.45,94.29,94.34,98468.0,64.9259,64.9259,64.8159,64.8503,98468.0
2015-07-13 12:25:00,94.34,94.5,94.3,94.47,22861.0,64.8503,64.9603,64.8228,64.9396,22861.0
2015-07-13 12:30:00,94.47,94.61,94.46,94.61,28709.0,64.9396,65.0359,64.9328,65.0359,28709.0
2015-07-13 12:35:00,94.59,94.61,94.48,94.56,95261.0,65.0221,65.0359,64.9465,65.0015,95261.0
2015-07-13 12:40:00,94.55,94.65,94.53,94.54,23794.0,64.9946,65.0634,64.9809,64.9878,23794.0
2015-07-13 12:45:00,94.55,94.57,94.46,94.57,19017.0,64.9946,65.0084,64.9328,65.0084,19017.0
2015-07-13 12:50:00,94.56,94.59,94.48,94.57,24027.0,65.0015,65.0221,64.9465,65.0084,24027.0
2015-07-13 12:55:00,94.58,94.66,94.49,94.52,36518.0,65.0153,65.0703,64.9534,64.974,36518.0
2015-07-13 13:00:00,94.53,94.65,94.5,94.6,22153.0,64.9809,65.0634,64.9603,65.029,22153.0
2015-07-13 13:05:00,94.6,94.7,94.6,94.68,33444.0,65.029,65.0977,65.029,65.084,33444.0
2015-07-13 13:10:00,94.67,94.71,94.54,94.58,28796.0,65.0771,65.1046,64.9878,65.0153,28796.0
2015-07-13 13:15:00,94.56,94.61,94.49,94.49,27222.0,65.0015,65.0359,64.9534,64.9534,27222.0
2015-07-13 13:20:00,94.47,94.6,94.47,94.58,17289.0,64.9396,65.029,64.9396,65.0153,17289.0
2015-07-13 13:25:00,94.59,94.61,94.5,94.54,21712.0,65.0221,65.0359,64.9603,64.9878,21712.0
2015-07-13 13:30:00,94.55,94.6,94.53,94.56,14729.0,64.9946,65.029,64.9809,65.0015,14729.0
2015-07-13 13:35:00,94.56,94.61,94.54,94.61,18990.0,65.0015,65.0359,64.9878,65.0359,18990.0
2015-07-13 13:40:00,94.59,94.62,94.53,94.61,14695.0,65.0221,65.0428,64.9809,65.0359,14695.0
2015-07-13 13:45:00,94.61,94.61,94.51,94.55,17824.0,65.0359,65.0359,64.9671,64.9946,17824.0
2015-07-13 13:50:00,94.54,94.57,94.49,94.49,16150.0,64.9878,65.0084,64.9534,64.9534,16150.0
2015-07-13 13:55:00,94.49,94.49,94.38,94.43,42165.0,64.9534,64.9534,64.8778,64.9121,42165.0
2015-07-13 14:00:00,94.45,94.51,94.41,94.47,33036.0,64.9259,64.9671,64.8984,64.9396,33036.0
2015-07-13 14:05:00,94.47,94.49,94.41,94.48,48808.0,64.9396,64.9534,64.8984,64.9465,48808.0
2015-07-13 14:10:00,94.48,94.54,94.45,94.49,39137.0,64.9465,64.9878,64.9259,64.9534,39137.0
2015-07-13 14:15:00,94.49,94.52,94.45,94.49,23684.0,64.9534,64.974,64.9259,64.9534,23684.0
2015-07-13 14:20:00,94.5,94.53,94.44,94.45,25410.0,64.9603,64.9809,64.919,64.9259,25410.0
2015-07-13 14:25:00,94.45,94.49,94.43,94.48,19365.0,64.9259,64.9534,64.9121,64.9465,19365.0
2015-07-13 14:30:00,94.47,94.5,94.37,94.5,22300.0,64.9396,64.9603,64.8709,64.9603,22300.0
2015-07-13 14:35:00,94.51,94.51,94.41,94.47,37072.0,64.9671,64.9671,64.8984,64.9396,37072.0
2015-07-13 14:40:00,94.47,94.53,94.44,94.51,37545.0,64.9396,64.9809,64.919,64.9671,37545.0
2015-07-13 14:45:00,94.5,94.5,94.42,94.43,28487.0,64.9603,64.9603,64.9053,64.9121,28487.0
2015-07-13 14:50:00,94.43,94.55,94.37,94.53,36229.0,64.9121,64.9946,64.8709,64.9809,36229.0
2015-07-13 14:55:00,94.54,94.59,94.5,94.54,50769.0,64.9878,65.0221,64.9603,64.9878,50769.0
2015-07-13 15:00:00,94.52,94.62,94.52,94.57,75339.0,64.974,65.0428,64.974,65.0084,75339.0
2015-07-13 15:05:00,94.57,94.6,94.49,94.49,115814.0,65.0084,65.029,64.9534,64.9534,115814.0
2015-07-13 15:10:00,94.5,94.52,94.32,94.41,86795.0,64.9603,64.974,64.8365,64.8984,86795.0
2015-07-13 15:15:00,94.4,94.5,94.4,94.47,51108.0,64.8915,64.9603,64.8915,64.9396,51108.0
2015-07-13 15:20:00,94.46,94.47,94.36,94.46,50507.0,64.9328,64.9396,64.864,64.9328,50507.0
2015-07-13 15:25:00,94.46,94.63,94.44,94.63,42572.0,64.9328,65.0496,64.919,65.0496,42572.0
2015-07-13 15:30:00,94.61,94.67,94.43,94.52,63932.0,65.0359,65.0771,64.9121,64.974,63932.0
2015-07-13 15:35:00,94.52,94.55,94.4,94.45,67541.0,64.974,64.9946,64.8915,64.9259,67541.0
2015-07-13 15:40:00,94.45,94.56,94.43,94.49,57738.0,64.9259,65.0015,64.9121,64.9534,57738.0
2015-07-13 15:45:00,94.49,94.7,94.48,94.59,110153.0,64.9534,65.0977,64.9465,65.0221,110153.0
2015-07-13 15:50:00,94.59,94.6,94.57,94.59,109962.0,65.0221,65.029,65.0084,65.0221,109962.0
2015-07-13 15:55:00,94.59,94.6,94.48,94.5,216026.0,65.0221,65.029,64.9465,64.9603,216026.0
2015-07-14 09:30:00,94.69,94.8,94.03,94.44,98689.0,65.0909,65.1665,64.6372,64.919,98689.0
2015-07-14 09:35:00,94.59,94.6,94.35,94.41,25222.0,65.0221,65.029,64.8572,64.8984,25222.0
2015-07-14 09:40:00,94.4,94.41,94.15,94.21,29486.0,64.8915,64.8984,64.7197,64.7609,29486.0
2015-07-14 09:45:00,94.22,94.24,94.04,94.1,37799.0,64.7678,64.7815,64.6441,64.6853,37799.0
2015-07-14 09:50:00,94.13,94.4,94.11,94.39,36961.0,64.7059,64.8915,64.6922,64.8847,36961.0
2015-07-14 09:55:00,94.38,94.39,94.21,94.31,36347.0,64.8778,64.8847,64.7609,64.8297,36347.0
2015-07-14 10:00:00,94.35,94.41,94.29,94.36,29401.0,64.8572,64.8984,64.8159,64.864,29401.0
2015-07-14 10:05:00,94.35,94.37,94.19,94.22,21410.0,64.8572,64.8709,64.7472,64.7678,21410.0
2015-07-14 10:10:00,94.22,94.31,94.16,94.28,18334.0,64.7678,64.8297,64.7265,64.809,18334.0
2015-07-14 10:15:00,94.27,94.38,94.2,94.28,30279.0,64.8022,64.8778,64.754,64.809,30279.0
2015-07-14 10:20:00,94.27,94.3,94.17,94.21,33922.0,64.8022,64.8228,64.7334,64.7609,33922.0
2015-07-14 10:25:00,94.21,94.25,94.13,94.15,22834.0,64.7609,64.7884,64.7059,64.7197,22834.0
2015-07-14 10:30:00,94.14,94.24,94.12,94.22,20329.0,64.7128,64.7815,64.6991,64.7678,20329.0
2015-07-14 10:35:00,94.22,94.27,94.21,94.25,19373.0,64.7678,64.8022,64.7609,64.7884,19373.0
2015-07-14 10:40:00,94.25,94.31,94.2,94.31,20794.0,64.7884,64.8297,64.754,64.8297,20794.0
2015-07-14 10:45:00,94.31,94.35,94.22,94.24,18105.0,64.8297,64.8572,64.7678,64.7815,18105.0
2015-07-14 10:50:00,94.25,94.35,94.25,94.3,30247.0,64.7884,64.8572,64.7884,64.8228,30247.0
2015-07-14 10:55:00,94.3,94.3,94.2,94.24,19155.0,64.8228,64.8228,64.754,64.7815,19155.0
2015-07-14 11:00:00,94.26,94.34,94.22,94.26,25009.0,64.7953,64.8503,64.7678,64.7953,25009.0
2015-07-14 11:05:00,94.28,94.37,94.27,94.32,36328.0,64.809,64.8709,64.8022,64.8365,36328.0
2015-07-14 11:10:00,94.32,94.38,94.3,94.33,14807.0,64.8365,64.8778,64.8228,64.8434,14807.0
2015-07-14 11:15:00,94.33,94.4,94.29,94.33,28635.0,64.8434,64.8915,64.8159,64.8434,28635.0
2015-07-14 11:20:00,94.33,94.33,94.24,94.27,18026.0,64.8434,64.8434,64.7815,64.8022,18026.0
2015-07-14 11:25:00,94.26,94.39,94.24,94.32,31479.0,64.7953,64.8847,64.7815,64.8365,31479.0
2015-07-14 11:30:00,94.34,94.36,94.28,94.29,17402.0,64.8503,64.864,64.809,64.8159,17402.0
2015-07-14 11:35:00,94.3,94.35,94.24,94.29,22479.0,64.8228,64.8572,64.7815,64.8159,22479.0
2015-07-14 11:40:00,94.28,94.38,94.25,94.28,21854.0,64.809,64.8778,64.7884,64.809,21854.0
2015-07-14 11:45:00,94.31,94.35,94.25,94.26,17411.0,64.8297,64.8572,64.7884,64.7953,17411.0
2015-07-14 11:50:00,94.26,94.45,94.26,94.45,20364.0,64.7953,64.9259,64.7953,64.9259,20364.0
2015-07-14 11:55:00,94.44,94.5,94.42,94.48,25794.0,64.919,64.9603,64.9053,64.9465,25794.0
2015-07-14 12:00:00,94.49,94.59,94.43,94.51,18371.0,64.9534,65.0221,64.9121,64.9671,18371.0
2015-07-14 12:05:00,94.52,94.58,94.5,94.52,14031.0,64.974,65.0153,64.9603,64.974,14031.0
2015-07-14 12:10:00,94.52,94.54,94.41,94.41,20731.0,64.974,64.9878,64.8984,64.8984,20731.0
2015-07-14 12:15:00,94.42,94.5,94.41,94.43,20257.0,64.9053,64.9603,64.8984,64.9121,20257.0
2015-07-14 12:20:00,94.45,94.53,94.43,94.49,14734.0,64.9259,64.9809,64.9121,64.9534,14734.0
2015-07-14 12:25:00,94.5,94.56,94.38,94.43,19700.0,64.9603,65.0015,64.8778,64.9121,19700.0
2015-07-14 12:30:00,94.42,94.46,94.38,94.41,17038.0,64.9053,64.9328,64.8778,64.8984,17038.0
2015-07-14 12:35:00,94.4,94.5,94.39,94.48,19496.0,64.8915,64.9603,64.8847,64.9465,19496.0
2015-07-14 12:40:00,94.49,94.52,94.4,94.41,27105.0,64.9534,64.974,64.8915,64.8984,27105.0
2015-07-14 12:45:00,94.42,94.42,94.25,94.27,20738.0,64.9053,64.9053,64.7884,64.8022,20738.0
2015-07-14 12:50:00,94.27,94.36,94.26,94.3,17552.0,64.8022,64.864,64.7953,64.8228,17552.0
2015-07-14 12:55:00,94.3,94.37,94.29,94.33,16155.0,64.8228,64.8709,64.8159,64.8434,16155.0
2015-07-14 13:00:00,94.33,94.37,94.28,94.29,30210.0,64.8434,64.8709,64.809,64.8159,30210.0
2015-07-14 13:05:00,94.29,94.43,94.29,94.4,19768.0,64.8159,64.9121,64.8159,64.8915,19768.0
2015-07-14 13:10:00,94.4,94.42,94.31,94.33,20273.0,64.8915,64.9053,64.8297,64.8434,20273.0
2015-07-14 13:15:00,94.34,94.35,94.26,94.26,17116.0,64.8503,64.8572,64.7953,64.7953,17116.0
2015-07-14 13:20:00,94.26,94.3,94.25,94.28,19767.0,64.7953,64.8228,64.7884,64.809,19767.0
2015-07-14 13:25:00,94.3,94.38,94.24,94.25,37273.0,64.8228,64.8778,64.7815,64.7884,37273.0
2015-07-14 13:30:00,94.25,94.25,94.07,94.16,64840.0,64.7884,64.7884,64.6647,64.7265,64840.0
2015-07-14 13:35:00,94.17,94.26,94.16,94.18,29374.0,64.7334,64.7953,64.7265,64.7403,29374.0
2015-07-14 13:40:00,94.18,94.21,94.13,94.14,21307.0,64.7403,64.7609,64.7059,64.7128,21307.0
2015-07-14 13:45:00,94.16,94.28,94.15,94.28,11151.0,64.7265,64.809,64.7197,64.809,11151.0
2015-07-14 13:50:00,94.28,94.29,94.16,94.24,54618.0,64.809,64.8159,64.7265,64.7815,54618.0
2015-07-14 13:55:00,94.25,94.26,94.18,94.22,13734.0,64.7884,64.7953,64.7403,64.7678,13734.0
2015-07-14 14:00:00,94.21,94.26,94.2,94.25,18867.0,64.7609,64.7953,64.754,64.7884,18867.0
2015-07-14 14:05:00,94.26,94.31,94.09,94.31,42129.0,64.7953,64.8297,64.6784,64.8297,42129.0
2015-07-14 14:10:00,94.32,94.41,94.31,94.4,26239.0,64.8365,64.8984,64.8297,64.8915,26239.0
2015-07-14 14:15:00,94.4,94.41,94.37,94.41,29549.0,64.8915,64.8984,64.8709,64.8984,29549.0
2015-07-14 14:20:00,94.4,94.41,94.3,94.4,20179.0,64.8915,64.8984,64.8228,64.8915,20179.0
2015-07-14 14:25:00,94.4,94.4,94.29,94.38,22971.0,64.8915,64.8915,64.8159,64.8778,22971.0
2015-07-14 14:30:00,94.37,94.43,94.36,94.39,39863.0,64.8709,64.9121,64.864,64.8847,39863.0
2015-07-14 14:35:00,94.39,94.4,94.25,94.33,34797.0,64.8847,64.8915,64.7884,64.8434,34797.0
2015-07-14 14:40:00,94.33,94.35,94.25,94.32,18774.0,64.8434,64.8572,64.7884,64.8365,18774.0
2015-07-14 14:45:00,94.33,94.33,94.24,94.29,16784.0,64.8434,64.8434,64.7815,64.8159,16784.0
2015-07-14 14:50:00,94.29,94.4,94.29,94.37,15532.0,64.8159,64.8915,64.8159,64.8709,15532.0
2015-07-14 14:55:00,94.37,94.39,94.32,94.32,17726.0,64.8709,64.8847,64.8365,64.8365,17726.0
2015-07-14 15:00:00,94.32,94.41,94.32,94.38,29603.0,64.8365,64.8984,64.8365,64.8778,29603.0
2015-07-14 15:05:00,94.38,94.49,94.38,94.49,28888.0,64.8778,64.9534,64.8778,64.9534,28888.0
2015-07-14 15:10:00,94.49,94.51,94.43,94.43,31487.0,64.9534,64.9671,64.9121,64.9121,31487.0
2015-07-14 15:15:00,94.4,94.5,94.39,94.5,39411.0,64.8915,64.9603,64.8847,64.9603,39411.0
2015-07-14 15:20:00,94.5,94.5,94.4,94.47,31817.0,64.9603,64.9603,64.8915,64.9396,31817.0
2015-07-14 15:25:00,94.48,94.51,94.43,94.43,47138.0,64.9465,64.9671,64.9121,64.9121,47138.0
2015-07-14 15:30:00,94.43,94.48,94.4,94.44,28993.0,64.9121,64.9465,64.8915,64.919,28993.0
2015-07-14 15:35:00,94.43,94.43,94.32,94.38,38701.0,64.9121,64.9121,64.8365,64.8778,38701.0
2015-07-14 15:40:00,94.38,94.41,94.35,94.35,33689.0,64.8778,64.8984,64.8572,64.8572,33689.0
2015-07-14 15:45:00,94.36,94.4,94.35,94.4,53760.0,64.864,64.8915,64.8572,64.8915,53760.0
2015-07-14 15:50:00,94.4,94.41,94.35,94.4,81426.0,64.8915,64.8984,64.8572,64.8915,81426.0
2015-07-14 15:55:00,94.39,94.41,94.31,94.33,151420.0,64.8847,64.8984,64.8297,64.8434,151420.0
2015-07-15 09:30:00,94.33,94.68,94.33,94.45,248075.0,64.8434,65.084,64.8434,64.9259,248075.0
2015-07-15 09:35:00,94.52,94.54,94.11,94.16,50054.0,64.974,64.9878,64.6922,64.7265,50054.0
2015-07-15 09:40:00,94.14,94.37,94.04,94.34,23811.0,64.7128,64.8709,64.6441,64.8503,23811.0
2015-07-15 09:45:00,94.34,94.36,94.21,94.33,17410.0,64.8503,64.864,64.7609,64.8434,17410.0
2015-07-15 09:50:00,94.3,94.33,94.19,94.19,17421.0,64.8228,64.8434,64.7472,64.7472,17421.0
2015-07-15 09:55:00,94.21,94.28,94.13,94.18,18585.0,64.7609,64.809,64.7059,64.7403,18585.0
2015-07-15 10:00:00,94.2,94.22,93.83,94.05,51950.0,64.754,64.7678,64.4997,64.6509,51950.0
2015-07-15 10:05:00,94.02,94.07,93.92,94.01,37534.0,64.6303,64.6647,64.5616,64.6234,37534.0
2015-07-15 10:10:00,94.02,94.1,93.9,94.09,32643.0,64.6303,64.6853,64.5478,64.6784,32643.0
2015-07-15 10:15:00,94.09,94.13,94.02,94.04,25354.0,64.6784,64.7059,64.6303,64.6441,25354.0
2015-07-15 10:20:00,94.04,94.12,93.96,94.12,26968.0,64.6441,64.6991,64.5891,64.6991,26968.0
2015-07-15 10:25:00,94.16,94.24,94.12,94.12,20222.0,64.7265,64.7815,64.6991,64.6991,20222.0
2015-07-15 10:30:00,94.12,94.12,94.03,94.11,27808.0,64.6991,64.6991,64.6372,64.6922,27808.0
2015-07-15 10:35:00,94.14,94.22,94.03,94.05,18336.0,64.7128,64.7678,64.6372,64.6509,18336.0
2015-07-15 10:40:00,94.04,94.06,93.93,93.93,25534.0,64.6441,64.6578,64.5684,64.5684,25534.0
2015-07-15 10:45:00,93.96,94.01,93.87,93.98,25451.0,64.5891,64.6234,64.5272,64.6028,25451.0
2015-07-15 10:50:00,93.98,93.99,93.93,93.97,22576.0,64.6028,64.6097,64.5684,64.5959,22576.0
2015-07-15 10:55:00,93.96,93.99,93.89,93.9,21363.0,64.5891,64.6097,64.5409,64.5478,21363.0
2015-07-15 11:00:00,93.91,93.94,93.8,93.81,29892.0,64.5547,64.5753,64.4791,64.486,29892.0
2015-07-15 11:05:00,93.81,94.02,93.81,93.99,24321.0,64.486,64.6303,64.486,64.6097,24321.0
2015-07-15 11:10:00,93.99,94.15,93.99,94.05,34256.0,64.6097,64.7197,64.6097,64.6509,34256.0
2015-07-15 11:15:00,94.05,94.06,94.0,94.01,19807.0,64.6509,64.6578,64.6166,64.6234,19807.0
2015-07-15 11:20:00,94.01,94.11,93.99,94.05,22439.0,64.6234,64.6922,64.6097,64.6509,22439.0
2015-07-15 11:25:00,94.06,94.07,93.96,93.98,23249.0,64.6578,64.6647,64.5891,64.6028,23249.0
2015-07-15 11:30:00,93.99,94.0,93.89,93.9,31071.0,64.6097,64.6166,64.5409,64.5478,31071.0
2015-07-15 11:35:00,93.89,93.97,93.88,93.96,28258.0,64.5409,64.5959,64.5341,64.5891,28258.0
2015-07-15 11:40:00,93.95,93.98,93.91,93.91,18739.0,64.5822,64.6028,64.5547,64.5547,18739.0
2015-07-15 11:45:00,93.92,93.95,93.87,93.92,33436.0,64.5616,64.5822,64.5272,64.5616,33436.0
2015-07-15 11:50:00,93.93,94.0,93.91,93.92,25159.0,64.5684,64.6166,64.5547,64.5616,25159.0
2015-07-15 11:55:00,93.93,93.98,93.91,93.95,14165.0,64.5684,64.6028,64.5547,64.5822,14165.0
2015-07-15 12:00:00,93.94,94.01,93.92,93.94,33919.0,64.5753,64.6234,64.5616,64.5753,33919.0
2015-07-15 12:05:00,93.94,93.97,93.89,93.93,27329.0,64.5753,64.5959,64.5409,64.5684,27329.0
2015-07-15 12:10:00,93.93,94.05,93.91,94.02,36006.0,64.5684,64.6509,64.5547,64.6303,36006.0
2015-07-15 12:15:00,94.04,94.12,94.03,94.04,21370.0,64.6441,64.6991,64.6372,64.6441,21370.0
2015-07-15 12:20:00,94.03,94.11,94.03,94.11,26934.0,64.6372,64.6922,64.6372,64.6922,26934.0
2015-07-15 12:25:00,94.11,94.14,94.08,94.1,28402.0,64.6922,64.7128,64.6716,64.6853,28402.0
2015-07-15 12:30:00,94.11,94.12,94.04,94.05,16968.0,64.6922,64.6991,64.6441,64.6509,16968.0
2015-07-15 12:35:00,94.05,94.13,94.02,94.04,18604.0,64.6509,64.7059,64.6303,64.6441,18604.0
2015-07-15 12:40:00,94.04,94.15,94.03,94.14,17867.0,64.6441,64.7197,64.6372,64.7128,17867.0
2015-07-15 12:45:00,94.16,94.16,94.01,94.09,22474.0,64.7265,64.7265,64.6234,64.6784,22474.0
2015-07-15 12:50:00,94.06,94.09,93.94,93.95,31091.0,64.6578,64.6784,64.5753,64.5822,31091.0
2015-07-15 12:55:00,93.95,93.96,93.7,93.91,149359.0,64.5822,64.5891,64.4103,64.5547,149359.0
2015-07-15 13:00:00,93.93,94.01,93.91,93.96,11000.0,64.5684,64.6234,64.5547,64.5891,11000.0
2015-07-15 13:05:00,93.98,94.07,93.97,93.97,15832.0,64.6028,64.6647,64.5959,64.5959,15832.0
2015-07-15 13:10:00,93.98,94.04,93.94,93.99,22242.0,64.6028,64.6441,64.5753,64.6097,22242.0
2015-07-15 13:15:00,93.98,94.03,93.94,94.0,24407.0,64.6028,64.6372,64.5753,64.6166,24407.0
2015-07-15 13:20:00,94.01,94.04,93.98,94.01,16225.0,64.6234,64.6441,64.6028,64.6234,16225.0
2015-07-15 13:25:00,94.01,94.02,93.93,93.97,31470.0,64.6234,64.6303,64.5684,64.5959,31470.0
2015-07-15 13:30:00,93.98,94.0,93.93,93.98,32176.0,64.6028,64.6166,64.5684,64.6028,32176.0
2015-07-15 13:35:00,93.99,94.05,93.93,93.96,22563.0,64.6097,64.6509,64.5684,64.5891,22563.0
2015-07-15 13:40:00,93.98,94.01,93.88,93.88,23514.0,64.6028,64.6234,64.5341,64.5341,23514.0
2015-07-15 13:45:00,93.89,93.94,93.87,93.9,12120.0,64.5409,64.5753,64.5272,64.5478,12120.0
2015-07-15 13:50:00,93.91,93.94,93.8,93.84,16452.0,64.5547,64.5753,64.4791,64.5066,16452.0
2015-07-15 13:55:00,93.85,93.94,93.82,93.9,15008.0,64.5134,64.5753,64.4928,64.5478,15008.0
2015-07-15 14:00:00,93.91,93.92,93.83,93.9,28052.0,64.5547,64.5616,64.4997,64.5478,28052.0
2015-07-15 14:05:00,93.91,93.93,93.8,93.81,46585.0,64.5547,64.5684,64.4791,64.486,46585.0
2015-07-15 14:10:00,93.83,93.89,93.8,93.87,31471.0,64.4997,64.5409,64.4791,64.5272,31471.0
2015-07-15 14:15:00,93.89,93.95,93.89,93.9,25366.0,64.5409,64.5822,64.5409,64.5478,25366.0
2015-07-15 14:20:00,93.89,93.93,93.78,93.89,70318.0,64.5409,64.5684,64.4653,64.5409,70318.0
2015-07-15 14:25:00,93.88,93.94,93.85,93.93,14909.0,64.5341,64.5753,64.5134,64.5684,14909.0
2015-07-15 14:30:00,93.92,93.93,93.85,93.86,12183.0,64.5616,64.5684,64.5134,64.5203,12183.0
2015-07-15 14:35:00,93.86,93.87,93.75,93.76,20788.0,64.5203,64.5272,64.4447,64.4516,20788.0
2015-07-15 14:40:00,93.76,93.84,93.69,93.69,17589.0,64.4516,64.5066,64.4035,64.4035,17589.0
2015-07-15 14:45:00,93.69,93.74,93.5,93.54,52657.0,64.4035,64.4378,64.2729,64.3004,52657.0
2015-07-15 14:50:00,93.56,93.65,93.47,93.59,29415.0,64.3141,64.376,64.2522,64.3347,29415.0
2015-07-15 14:55:00,93.56,93.7,93.5,93.67,20165.0,64.3141,64.4103,64.2729,64.3897,20165.0
2015-07-15 15:00:00,93.69,93.74,93.62,93.65,20511.0,64.4035,64.4378,64.3553,64.376,20511.0
2015-07-15 15:05:00,93.67,93.72,93.62,93.63,18576.0,64.3897,64.4241,64.3553,64.3622,18576.0
2015-07-15 15:10:00,93.62,93.73,93.55,93.69,25272.0,64.3553,64.431,64.3072,64.4035,25272.0
2015-07-15 15:15:00,93.68,93.75,93.65,93.75,18349.0,64.3966,64.4447,64.376,64.4447,18349.0
2015-07-15 15:20:00,93.73,93.74,93.69,93.72,19995.0,64.431,64.4378,64.4035,64.4241,19995.0
2015-07-15 15:25:00,93.73,93.82,93.7,93.82,17913.0,64.431,64.4928,64.4103,64.4928,17913.0
2015-07-15 15:30:00,93.82,93.94,93.79,93.88,28054.0,64.4928,64.5753,64.4722,64.5341,28054.0
2015-07-15 15:35:00,93.88,94.04,93.84,93.96,59855.0,64.5341,64.6441,64.5066,64.5891,59855.0
2015-07-15 15:40:00,93.97,94.01,93.93,93.96,39915.0,64.5959,64.6234,64.5684,64.5891,39915.0
2015-07-15 15:45:00,93.95,93.98,93.89,93.9,33318.0,64.5822,64.6028,64.5409,64.5478,33318.0
2015-07-15 15:50:00,93.88,93.99,93.62,93.99,118429.0,64.5341,64.6097,64.3553,64.6097,118429.0
2015-07-15 15:55:00,93.99,93.99,93.86,93.95,123773.0,64.6097,64.6097,64.5203,64.5822,123773.0
2015-07-16 09:30:00,94.95,95.0,94.39,94.9,102409.0,65.2696,65.304,64.8847,65.2352,102409.0
2015-07-16 09:35:00,94.9,94.99,94.73,94.74,333210.0,65.2352,65.2971,65.1184,65.1252,333210.0
2015-07-16 09:40:00,94.85,95.0,94.68,94.7,47854.0,65.2009,65.304,65.084,65.0977,47854.0
2015-07-16 09:45:00,94.72,94.83,94.7,94.71,41404.0,65.1115,65.1871,65.0977,65.1046,41404.0
2015-07-16 09:50:00,94.7,94.76,94.46,94.49,61129.0,65.0977,65.139,64.9328,64.9534,61129.0
2015-07-16 09:55:00,94.51,94.74,94.49,94.7,39238.0,64.9671,65.1252,64.9534,65.0977,39238.0
2015-07-16 10:00:00,94.7,94.76,94.62,94.68,57237.0,65.0977,65.139,65.0428,65.084,57237.0
2015-07-16 10:05:00,94.67,94.92,94.63,94.89,221936.0,65.0771,65.249,65.0496,65.2284,221936.0
2015-07-16 10:10:00,94.88,95.0,94.87,94.95,65675.0,65.2215,65.304,65.2146,65.2696,65675.0
2015-07-16 10:15:00,94.96,95.0,94.93,94.99,91613.0,65.2765,65.304,65.2559,65.2971,91613.0
2015-07-16 10:20:00,94.98,95.02,94.86,94.96,129818.0,65.2902,65.3177,65.2077,65.2765,129818.0
2015-07-16 10:25:00,94.96,95.01,94.94,94.96,32061.0,65.2765,65.3108,65.2627,65.2765,32061.0
2015-07-16 10:30:00,94.92,95.01,94.9,94.99,88151.0,65.249,65.3108,65.2352,65.2971,88151.0
2015-07-16 10:35:00,94.99,94.99,94.85,94.91,46437.0,65.2971,65.2971,65.2009,65.2421,46437.0
2015-07-16 10:40:00,94.92,94.94,94.88,94.93,43867.0,65.249,65.2627,65.2215,65.2559,43867.0
2015-07-16 10:45:00,94.93,95.0,94.87,94.94,40187.0,65.2559,65.304,65.2146,65.2627,40187.0
2015-07-16 10:50:00,94.94,94.97,94.9,94.91,24758.0,65.2627,65.2833,65.2352,65.2421,24758.0
2015-07-16 10:55:00,94.91,94.95,94.89,94.89,21650.0,65.2421,65.2696,65.2284,65.2284,21650.0
2015-07-16 11:00:00,94.89,94.94,94.88,94.94,40672.0,65.2284,65.2627,65.2215,65.2627,40672.0
2015-07-16 11:05:00,94.94,95.0,94.88,94.99,27964.0,65.2627,65.304,65.2215,65.2971,27964.0
2015-07-16 11:10:00,94.99,95.0,94.87,94.99,31724.0,65.2971,65.304,65.2146,65.2971,31724.0
2015-07-16 11:15:00,94.99,94.99,94.96,94.98,22028.0,65.2971,65.2971,65.2765,65.2902,22028.0
2015-07-16 11:20:00,94.99,95.01,94.95,95.0,157203.0,65.2971,65.3108,65.2696,65.304,157203.0
2015-07-16 11:25:00,95.01,95.01,94.86,94.95,95007.0,65.3108,65.3108,65.2077,65.2696,95007.0
2015-07-16 11:30:00,94.95,95.12,94.94,95.1,97900.0,65.2696,65.3865,65.2627,65.3727,97900.0
2015-07-16 11:35:00,95.11,95.27,95.1,95.25,88574.0,65.3796,65.4896,65.3727,65.4758,88574.0
2015-07-16 11:40:00,95.26,95.26,95.06,95.22,65193.0,65.4827,65.4827,65.3452,65.4552,65193.0
2015-07-16 11:45:00,95.23,95.48,95.22,95.45,50237.0,65.4621,65.6339,65.4552,65.6133,50237.0
2015-07-16 11:50:00,95.45,95.47,95.25,95.27,37248.0,65.6133,65.6271,65.4758,65.4896,37248.0
2015-07-16 11:55:00,95.25,95.44,95.23,95.42,122283.0,65.4758,65.6064,65.4621,65.5927,122283.0
2015-07-16 12:00:00,95.42,95.48,95.38,95.47,41461.0,65.5927,65.6339,65.5652,65.6271,41461.0
2015-07-16 12:05:00,95.48,95.57,95.44,95.51,104097.0,65.6339,65.6958,65.6064,65.6546,104097.0
2015-07-16 12:10:00,95.52,95.63,95.47,95.62,49754.0,65.6614,65.737,65.6271,65.7302,49754.0
2015-07-16 12:15:00,95.61,95.63,95.53,95.63,50489.0,65.7233,65.737,65.6683,65.737,50489.0
2015-07-16 12:20:00,95.62,95.72,95.55,95.55,54799.0,65.7302,65.7989,65.682,65.682,54799.0
2015-07-16 12:25:00,95.56,95.75,95.53,95.61,41415.0,65.6889,65.8195,65.6683,65.7233,41415.0
2015-07-16 12:30:00,95.61,95.66,95.46,95.66,44543.0,65.7233,65.7577,65.6202,65.7577,44543.0
2015-07-16 12:35:00,95.63,95.85,95.63,95.85,41963.0,65.737,65.8883,65.737,65.8883,41963.0
2015-07-16 12:40:00,95.84,96.0,95.81,95.96,64590.0,65.8814,65.9914,65.8608,65.9639,64590.0
2015-07-16 12:45:00,95.96,96.0,95.9,95.9,70884.0,65.9639,65.9914,65.9226,65.9226,70884.0
2015-07-16 12:50:00,95.91,95.94,95.76,95.9,45354.0,65.9295,65.9501,65.8264,65.9226,45354.0
2015-07-16 12:55:00,95.87,95.97,95.8,95.91,32948.0,65.902,65.9708,65.8539,65.9295,32948.0
2015-07-16 13:00:00,95.92,96.0,95.91,95.96,18563.0,65.9364,65.9914,65.9295,65.9639,18563.0
2015-07-16 13:05:00,95.93,96.03,95.93,96.0,86479.0,65.9433,66.012,65.9433,65.9914,86479.0
2015-07-16 13:10:00,95.99,96.06,95.96,96.05,91769.0,65.9845,66.0326,65.9639,66.0258,91769.0
2015-07-16 13:15:00,96.06,96.09,95.99,96.03,27180.0,66.0326,66.0532,65.9845,66.012,27180.0
2015-07-16 13:20:00,96.03,96.11,96.01,96.09,42123.0,66.012,66.067,65.9983,66.0532,42123.0
2015-07-16 13:25:00,96.09,96.17,96.04,96.07,30259.0,66.0532,66.1082,66.0189,66.0395,30259.0
2015-07-16 13:30:00,96.09,96.11,96.02,96.04,32103.0,66.0532,66.067,66.0051,66.0189,32103.0
2015-07-16 13:35:00,96.04,96.05,95.89,95.95,40512.0,66.0189,66.0258,65.9158,65.957,40512.0
2015-07-16 13:40:00,95.95,96.01,95.94,95.98,20275.0,65.957,65.9983,65.9501,65.9776,20275.0
2015-07-16 13:45:00,95.98,96.01,95.89,95.91,21769.0,65.9776,65.9983,65.9158,65.9295,21769.0
2015-07-16 13:50:00,95.91,95.97,95.86,95.89,24409.0,65.9295,65.9708,65.8951,65.9158,24409.0
2015-07-16 13:55:00,95.9,95.92,95.73,95.74,24724.0,65.9226,65.9364,65.8058,65.8127,24724.0
2015-07-16 14:00:00,95.75,95.85,95.72,95.83,22591.0,65.8195,65.8883,65.7989,65.8745,22591.0
2015-07-16 14:05:00,95.84,95.9,95.84,95.87,23095.0,65.8814,65.9226,65.8814,65.902,23095.0
2015-07-16 14:10:00,95.87,95.95,95.87,95.94,19245.0,65.902,65.957,65.902,65.9501,19245.0
2015-07-16 14:15:00,95.94,95.96,95.89,95.93,17889.0,65.9501,65.9639,65.9158,65.9433,17889.0
2015-07-16 14:20:00,95.92,95.97,95.9,95.94,13236.0,65.9364,65.9708,65.9226,65.9501,13236.0
2015-07-16 14:25:00,95.93,96.01,95.93,96.01,26295.0,65.9433,65.9983,65.9433,65.9983,26295.0
2015-07-16 14:30:00,96.0,96.02,95.94,95.95,36274.0,65.9914,66.0051,65.9501,65.957,36274.0
2015-07-16 14:35:00,95.95,96.01,95.95,96.01,18648.0,65.957,65.9983,65.957,65.9983,18648.0
2015-07-16 14:40:00,96.01,96.01,95.94,95.94,29711.0,65.9983,65.9983,65.9501,65.9501,29711.0
2015-07-16 14:45:00,95.95,95.99,95.94,95.97,30178.0,65.957,65.9845,65.9501,65.9708,30178.0
2015-07-16 14:50:00,95.96,95.99,95.94,95.98,15941.0,65.9639,65.9845,65.9501,65.9776,15941.0
2015-07-16 14:55:00,95.99,95.99,95.85,95.9,32292.0,65.9845,65.9845,65.8883,65.9226,32292.0
2015-07-16 15:00:00,95.9,95.93,95.88,95.92,23658.0,65.9226,65.9433,65.9089,65.9364,23658.0
2015-07-16 15:05:00,95.92,95.96,95.89,95.91,29672.0,65.9364,65.9639,65.9158,65.9295,29672.0
2015-07-16 15:10:00,95.9,95.96,95.89,95.92,116796.0,65.9226,65.9639,65.9158,65.9364,116796.0
2015-07-16 15:15:00,95.93,96.06,95.93,95.98,37441.0,65.9433,66.0326,65.9433,65.9776,37441.0
2015-07-16 15:20:00,95.97,96.09,95.97,96.07,29332.0,65.9708,66.0532,65.9708,66.0395,29332.0
2015-07-16 15:25:00,96.07,96.14,96.02,96.11,51627.0,66.0395,66.0876,66.0051,66.067,51627.0
2015-07-16 15:30:00,96.1,96.14,96.05,96.06,42760.0,66.0601,66.0876,66.0258,66.0326,42760.0
2015-07-16 15:35:00,96.07,96.08,96.03,96.06,36639.0,66.0395,66.0464,66.012,66.0326,36639.0
2015-07-16 15:40:00,96.07,96.07,95.97,95.98,43009.0,66.0395,66.0395,65.9708,65.9776,43009.0
2015-07-16 15:45:00,95.97,96.05,95.93,96.02,57316.0,65.9708,66.0258,65.9433,66.0051,57316.0
2015-07-16 15:50:00,96.03,96.14,96.02,96.13,80875.0,66.012,66.0876,66.0051,66.0807,80875.0
2015-07-16 15:55:00,96.14,96.22,96.04,96.1,236561.0,66.0876,66.1426,66.0189,66.0601,236561.0
2015-07-17 09:30:00,95.66,95.86,95.12,95.26,264269.0,65.7577,65.8951,65.3865,65.4827,264269.0
2015-07-17 09:35:00,95.26,95.58,95.12,95.53,40288.0,65.4827,65.7027,65.3865,65.6683,40288.0
2015-07-17 09:40:00,95.53,95.58,95.34,95.38,35362.0,65.6683,65.7027,65.5377,65.5652,35362.0
2015-07-17 09:45:00,95.42,95.6,95.38,95.6,34681.0,65.5927,65.7164,65.5652,65.7164,34681.0
2015-07-17 09:50:00,95.6,95.85,95.6,95.81,18465.0,65.7164,65.8883,65.7164,65.8608,18465.0
2015-07-17 09:55:00,95.81,95.91,95.72,95.81,20183.0,65.8608,65.9295,65.7989,65.8608,20183.0
2015-07-17 10:00:00,95.79,95.97,95.76,95.92,21951.0,65.847,65.9708,65.8264,65.9364,21951.0
2015-07-17 10:05:00,95.95,95.98,95.81,95.83,29904.0,65.957,65.9776,65.8608,65.8745,29904.0
2015-07-17 10:10:00,95.81,95.89,95.69,95.73,20283.0,65.8608,65.9158,65.7783,65.8058,20283.0
2015-07-17 10:15:00,95.72,95.8,95.64,95.76,21422.0,65.7989,65.8539,65.7439,65.8264,21422.0
2015-07-17 10:20:00,95.75,95.8,95.64,95.78,14253.0,65.8195,65.8539,65.7439,65.8402,14253.0
2015-07-17 10:25:00,95.79,95.86,95.76,95.86,19739.0,65.847,65.8951,65.8264,65.8951,19739.0
2015-07-17 10:30:00,95.84,95.98,95.8,95.91,27729.0,65.8814,65.9776,65.8539,65.9295,27729.0
2015-07-17 10:35:00,95.93,95.96,95.85,95.85,37433.0,65.9433,65.9639,65.8883,65.8883,37433.0
2015-07-17 10:40:00,95.87,95.92,95.83,95.83,27335.0,65.902,65.9364,65.8745,65.8745,27335.0
2015-07-17 10:45:00,95.84,95.93,95.8,95.92,33585.0,65.8814,65.9433,65.8539,65.9364,33585.0
2015-07-17 10:50:00,95.91,95.97,95.87,95.92,18037.0,65.9295,65.9708,65.902,65.9364,18037.0
2015-07-17 10:55:00,95.93,95.98,95.91,95.95,20953.0,65.9433,65.9776,65.9295,65.957,20953.0
2015-07-17 11:00:00,95.95,95.97,95.86,95.92,31790.0,65.957,65.9708,65.8951,65.9364,31790.0
2015-07-17 11:05:00,95.91,95.94,95.82,95.82,14982.0,65.9295,65.9501,65.8676,65.8676,14982.0
2015-07-17 11:10:00,95.83,95.87,95.79,95.84,13383.0,65.8745,65.902,65.847,65.8814,13383.0
2015-07-17 11:15:00,95.84,95.84,95.74,95.79,15097.0,65.8814,65.8814,65.8127,65.847,15097.0
2015-07-17 11:20:00,95.82,95.89,95.79,95.8,21794.0,65.8676,65.9158,65.847,65.8539,21794.0
2015-07-17 11:25:00,95.8,95.91,95.79,95.89,20844.0,65.8539,65.9295,65.847,65.9158,20844.0
2015-07-17 11:30:00,95.9,96.0,95.85,95.96,38873.0,65.9226,65.9914,65.8883,65.9639,38873.0
2015-07-17 11:35:00,95.95,95.99,95.88,95.98,14332.0,65.957,65.9845,65.9089,65.9776,14332.0
2015-07-17 11:40:00,95.97,96.02,95.93,95.95,25684.0,65.9708,66.0051,65.9433,65.957,25684.0
2015-07-17 11:45:00,95.94,96.0,95.9,95.93,10500.0,65.9501,65.9914,65.9226,65.9433,10500.0
2015-07-17 11:50:00,95.94,95.99,95.92,95.94,9325.0,65.9501,65.9845,65.9364,65.9501,9325.0
2015-07-17 11:55:00,95.93,95.96,95.85,95.94,16998.0,65.9433,65.9639,65.8883,65.9501,16998.0
2015-07-17 12:00:00,95.94,95.94,95.87,95.89,13758.0,65.9501,65.9501,65.902,65.9158,13758.0
2015-07-17 12:05:00,95.9,95.93,95.86,95.9,8030.0,65.9226,65.9433,65.8951,65.9226,8030.0
2015-07-17 12:10:00,95.87,95.94,95.86,95.93,9801.0,65.902,65.9501,65.8951,65.9433,9801.0
2015-07-17 12:15:00,95.93,95.94,95.87,95.88,9410.0,65.9433,65.9501,65.902,65.9089,9410.0
2015-07-17 12:20:00,95.87,95.91,95.81,95.85,22135.0,65.902,65.9295,65.8608,65.8883,22135.0
2015-07-17 12:25:00,95.84,95.86,95.8,95.8,9694.0,65.8814,65.8951,65.8539,65.8539,9694.0
2015-07-17 12:30:00,95.81,95.81,95.72,95.73,17975.0,65.8608,65.8608,65.7989,65.8058,17975.0
2015-07-17 12:35:00,95.74,95.77,95.73,95.75,6198.0,65.8127,65.8333,65.8058,65.8195,6198.0
2015-07-17 12:40:00,95.73,95.8,95.71,95.79,18550.0,65.8058,65.8539,65.792,65.847,18550.0
2015-07-17 12:45:00,95.79,95.86,95.78,95.86,10750.0,65.847,65.8951,65.8402,65.8951,10750.0
2015-07-17 12:50:00,95.84,95.85,95.8,95.83,8782.0,65.8814,65.8883,65.8539,65.8745,8782.0
2015-07-17 12:55:00,95.82,95.84,95.78,95.81,8932.0,65.8676,65.8814,65.8402,65.8608,8932.0
2015-07-17 13:00:00,95.79,95.86,95.76,95.77,10419.0,65.847,65.8951,65.8264,65.8333,10419.0
2015-07-17 13:05:00,95.77,95.83,95.76,95.82,4634.0,65.8333,65.8745,65.8264,65.8676,4634.0
2015-07-17 13:10:00,95.84,95.84,95.75,95.75,6817.0,65.8814,65.8814,65.8195,65.8195,6817.0
2015-07-17 13:15:00,95.75,95.83,95.75,95.8,6982.0,65.8195,65.8745,65.8195,65.8539,6982.0
2015-07-17 13:20:00,95.78,95.82,95.72,95.72,9047.0,65.8402,65.8676,65.7989,65.7989,9047.0
2015-07-17 13:25:00,95.72,95.77,95.71,95.74,7346.0,65.7989,65.8333,65.792,65.8127,7346.0
2015-07-17 13:30:00,95.74,95.76,95.68,95.71,9091.0,65.8127,65.8264,65.7714,65.792,9091.0
2015-07-17 13:35:00,95.73,95.77,95.68,95.68,25318.0,65.8058,65.8333,65.7714,65.7714,25318.0
2015-07-17 13:40:00,95.67,95.74,95.66,95.73,9897.0,65.7645,65.8127,65.7577,65.8058,9897.0
2015-07-17 13:45:00,95.73,95.74,95.65,95.66,13574.0,65.8058,65.8127,65.7508,65.7577,13574.0
2015-07-17 13:50:00,95.65,95.69,95.64,95.64,13062.0,65.7508,65.7783,65.7439,65.7439,13062.0
2015-07-17 13:55:00,95.63,95.7,95.6,95.68,8630.0,65.737,65.7852,65.7164,65.7714,8630.0
2015-07-17 14:00:00,95.69,95.78,95.67,95.67,20553.0,65.7783,65.8402,65.7645,65.7645,20553.0
2015-07-17 14:05:00,95.68,95.72,95.67,95.69,14681.0,65.7714,65.7989,65.7645,65.7783,14681.0
2015-07-17 14:10:00,95.67,95.69,95.64,95.65,11077.0,65.7645,65.7783,65.7439,65.7508,11077.0
2015-07-17 14:15:00,95.64,95.66,95.63,95.66,21206.0,65.7439,65.7577,65.737,65.7577,21206.0
2015-07-17 14:20:00,95.65,95.67,95.62,95.65,16733.0,65.7508,65.7645,65.7302,65.7508,16733.0
2015-07-17 14:25:00,95.66,95.72,95.65,95.7,32910.0,65.7577,65.7989,65.7508,65.7852,32910.0
2015-07-17 14:30:00,95.7,95.72,95.65,95.69,15778.0,65.7852,65.7989,65.7508,65.7783,15778.0
2015-07-17 14:35:00,95.69,95.7,95.63,95.7,17916.0,65.7783,65.7852,65.737,65.7852,17916.0
2015-07-17 14:40:00,95.68,95.71,95.62,95.7,23800.0,65.7714,65.792,65.7302,65.7852,23800.0
2015-07-17 14:45:00,95.71,95.72,95.6,95.72,21726.0,65.792,65.7989,65.7164,65.7989,21726.0
2015-07-17 14:50:00,95.71,95.73,95.68,95.7,8251.0,65.792,65.8058,65.7714,65.7852,8251.0
2015-07-17 14:55:00,95.7,95.7,95.6,95.62,14808.0,65.7852,65.7852,65.7164,65.7302,14808.0
2015-07-17 15:00:00,95.62,95.66,95.56,95.58,13734.0,65.7302,65.7577,65.6889,65.7027,13734.0
2015-07-17 15:05:00,95.58,95.61,95.56,95.61,9651.0,65.7027,65.7233,65.6889,65.7233,9651.0
2015-07-17 15:10:00,95.61,95.61,95.56,95.58,16205.0,65.7233,65.7233,65.6889,65.7027,16205.0
2015-07-17 15:15:00,95.59,95.64,95.59,95.63,6234.0,65.7095,65.7439,65.7095,65.737,6234.0
2015-07-17 15:20:00,95.63,95.67,95.6,95.66,9092.0,65.737,65.7645,65.7164,65.7577,9092.0
2015-07-17 15:25:00,95.66,95.76,95.63,95.75,15199.0,65.7577,65.8264,65.737,65.8195,15199.0
2015-07-17 15:30:00,95.76,95.86,95.74,95.78,52115.0,65.8264,65.8951,65.8127,65.8402,52115.0
2015-07-17 15:35:00,95.79,95.82,95.77,95.8,15808.0,65.847,65.8676,65.8333,65.8539,15808.0
2015-07-17 15:40:00,95.79,95.81,95.74,95.77,19177.0,65.847,65.8608,65.8127,65.8333,19177.0
2015-07-17 15:45:00,95.77,95.81,95.75,95.81,28148.0,65.8333,65.8608,65.8195,65.8608,28148.0
2015-07-17 15:50:00,95.82,95.84,95.71,95.72,56747.0,65.8676,65.8814,65.792,65.7989,56747.0
2015-07-17 15:55:00,95.72,95.76,95.66,95.75,168942.0,65.7989,65.8264,65.7577,65.8195,168942.0
2015-07-20 09:30:00,95.23,95.74,94.68,94.97,130307.0,65.4621,65.8127,65.084,65.2833,130307.0
2015-07-20 09:35:00,94.99,95.48,94.85,95.27,13603.0,65.2971,65.6339,65.2009,65.4896,13603.0
2015-07-20 09:40:00,95.25,95.52,95.15,95.44,10731.0,65.4758,65.6614,65.4071,65.6064,10731.0
2015-07-20 09:45:00,95.41,95.42,95.22,95.33,11043.0,65.5858,65.5927,65.4552,65.5308,11043.0
2015-07-20 09:50:00,95.36,95.7,95.32,95.69,22339.0,65.5514,65.7852,65.5239,65.7783,22339.0
2015-07-20 09:55:00,95.69,95.74,95.5,95.51,17295.0,65.7783,65.8127,65.6477,65.6546,17295.0
2015-07-20 10:00:00,95.51,95.66,95.41,95.46,14249.0,65.6546,65.7577,65.5858,65.6202,14249.0
2015-07-20 10:05:00,95.48,95.61,95.41,95.53,15872.0,65.6339,65.7233,65.5858,65.6683,15872.0
2015-07-20 10:10:00,95.5,95.58,95.43,95.48,19752.0,65.6477,65.7027,65.5996,65.6339,19752.0
2015-07-20 10:15:00,95.46,95.46,95.33,95.38,13613.0,65.6202,65.6202,65.5308,65.5652,13613.0
2015-07-20 10:20:00,95.37,95.43,95.17,95.42,16158.0,65.5583,65.5996,65.4208,65.5927,16158.0
2015-07-20 10:25:00,95.42,95.46,95.38,95.43,8600.0,65.5927,65.6202,65.5652,65.5996,8600.0
2015-07-20 10:30:00,95.4,95.52,95.33,95.48,10700.0,65.5789,65.6614,65.5308,65.6339,10700.0
2015-07-20 10:35:00,95.51,95.51,95.3,95.49,19458.0,65.6546,65.6546,65.5102,65.6408,19458.0
2015-07-20 10:40:00,95.5,95.5,95.35,95.38,6463.0,65.6477,65.6477,65.5446,65.5652,6463.0
2015-07-20 10:45:00,95.38,95.4,95.31,95.35,17093.0,65.5652,65.5789,65.5171,65.5446,17093.0
2015-07-20 10:50:00,95.36,95.52,95.34,95.52,15425.0,65.5514,65.6614,65.5377,65.6614,15425.0
2015-07-20 10:55:00,95.53,95.62,95.53,95.6,10350.0,65.6683,65.7302,65.6683,65.7164,10350.0
2015-07-20 11:00:00,95.6,95.63,95.57,95.61,6957.0,65.7164,65.737,65.6958,65.7233,6957.0
2015-07-20 11:05:00,95.62,95.72,95.62,95.69,7579.0,65.7302,65.7989,65.7302,65.7783,7579.0
2015-07-20 11:10:00,95.67,95.69,95.62,95.64,7335.0,65.7645,65.7783,65.7302,65.7439,7335.0
2015-07-20 11:15:00,95.63,95.74,95.63,95.69,9900.0,65.737,65.8127,65.737,65.7783,9900.0
2015-07-20 11:20:00,95.68,95.74,95.67,95.73,6750.0,65.7714,65.8127,65.7645,65.8058,6750.0
2015-07-20 11:25:00,95.74,95.75,95.68,95.71,6924.0,65.8127,65.8195,65.7714,65.792,6924.0
2015-07-20 11:30:00,95.71,95.72,95.46,95.48,25178.0,65.792,65.7989,65.6202,65.6339,25178.0
2015-07-20 11:35:00,95.48,95.6,95.48,95.6,4535.0,65.6339,65.7164,65.6339,65.7164,4535.0
2015-07-20 11:40:00,95.6,95.62,95.58,95.62,7711.0,65.7164,65.7302,65.7027,65.7302,7711.0
2015-07-20 11:45:00,95.61,95.67,95.59,95.61,7873.0,65.7233,65.7645,65.7095,65.7233,7873.0
2015-07-20 11:50:00,95.61,95.62,95.46,95.46,9022.0,65.7233,65.7302,65.6202,65.6202,9022.0
2015-07-20 11:55:00,95.44,95.52,95.42,95.5,9707.0,65.6064,65.6614,65.5927,65.6477,9707.0
2015-07-20 12:00:00,95.49,95.52,95.47,95.5,7933.0,65.6408,65.6614,65.6271,65.6477,7933.0
2015-07-20 12:05:00,95.5,95.58,95.45,95.58,10843.0,65.6477,65.7027,65.6133,65.7027,10843.0
2015-07-20 12:10:00,95.59,95.66,95.59,95.65,4985.0,65.7095,65.7577,65.7095,65.7508,4985.0
2015-07-20 12:15:00,95.65,95.7,95.6,95.61,9092.0,65.7508,65.7852,65.7164,65.7233,9092.0
2015-07-20 12:20:00,95.61,95.66,95.61,95.66,17176.0,65.7233,65.7577,65.7233,65.7577,17176.0
2015-07-20 12:25:00,95.65,95.69,95.63,95.68,6670.0,65.7508,65.7783,65.737,65.7714,6670.0
2015-07-20 12:30:00,95.69,95.76,95.69,95.76,5074.0,65.7783,65.8264,65.7783,65.8264,5074.0
2015-07-20 12:35:00,95.76,95.77,95.7,95.72,9788.0,65.8264,65.8333,65.7852,65.7989,9788.0
2015-07-20 12:40:00,95.73,95.78,95.68,95.78,6505.0,65.8058,65.8402,65.7714,65.8402,6505.0
2015-07-20 12:45:00,95.78,95.83,95.72,95.72,9258.0,65.8402,65.8745,65.7989,65.7989,9258.0
2015-07-20 12:50:00,95.72,95.73,95.63,95.66,13245.0,65.7989,65.8058,65.737,65.7577,13245.0
2015-07-20 12:55:00,95.65,95.66,95.6,95.61,21300.0,65.7508,65.7577,65.7164,65.7233,21300.0
2015-07-20 13:00:00,95.62,95.66,95.6,95.66,9463.0,65.7302,65.7577,65.7164,65.7577,9463.0
2015-07-20 13:05:00,95.66,95.67,95.6,95.61,13194.0,65.7577,65.7645,65.7164,65.7233,13194.0
2015-07-20 13:10:00,95.6,95.69,95.6,95.69,9265.0,65.7164,65.7783,65.7164,65.7783,9265.0
2015-07-20 13:15:00,95.68,95.7,95.67,95.67,11719.0,65.7714,65.7852,65.7645,65.7645,11719.0
2015-07-20 13:20:00,95.67,95.73,95.67,95.72,11142.0,65.7645,65.8058,65.7645,65.7989,11142.0
2015-07-20 13:25:00,95.71,95.8,95.71,95.79,20581.0,65.792,65.8539,65.792,65.847,20581.0
2015-07-20 13:30:00,95.79,95.8,95.73,95.74,11369.0,65.847,65.8539,65.8058,65.8127,11369.0
2015-07-20 13:35:00,95.75,95.76,95.72,95.74,15262.0,65.8195,65.8264,65.7989,65.8127,15262.0
2015-07-20 13:40:00,95.75,95.75,95.69,95.7,9759.0,65.8195,65.8195,65.7783,65.7852,9759.0
2015-07-20 13:45:00,95.69,95.7,95.59,95.6,16945.0,65.7783,65.7852,65.7095,65.7164,16945.0
2015-07-20 13:50:00,95.6,95.62,95.54,95.62,10127.0,65.7164,65.7302,65.6752,65.7302,10127.0
2015-07-20 13:55:00,95.61,95.62,95.53,95.58,15264.0,65.7233,65.7302,65.6683,65.7027,15264.0
2015-07-20 14:00:00,95.57,95.64,95.57,95.58,14753.0,65.6958,65.7439,65.6958,65.7027,14753.0
2015-07-20 14:05:00,95.58,95.68,95.57,95.63,14693.0,65.7027,65.7714,65.6958,65.737,14693.0
2015-07-20 14:10:00,95.63,95.7,95.61,95.62,16942.0,65.737,65.7852,65.7233,65.7302,16942.0
2015-07-20 14:15:00,95.63,95.63,95.51,95.57,37023.0,65.737,65.737,65.6546,65.6958,37023.0
2015-07-20 14:20:00,95.58,95.7,95.58,95.69,9150.0,65.7027,65.7852,65.7027,65.7783,9150.0
2015-07-20 14:25:00,95.68,95.88,95.66,95.84,25845.0,65.7714,65.9089,65.7577,65.8814,25845.0
2015-07-20 14:30:00,95.84,95.91,95.81,95.83,14489.0,65.8814,65.9295,65.8608,65.8745,14489.0
2015-07-20 14:35:00,95.85,95.88,95.8,95.83,13886.0,65.8883,65.9089,65.8539,65.8745,13886.0
2015-07-20 14:40:00,95.83,95.87,95.79,95.81,6775.0,65.8745,65.902,65.847,65.8608,6775.0
2015-07-20 14:45:00,95.78,95.81,95.72,95.79,49153.0,65.8402,65.8608,65.7989,65.847,49153.0
2015-07-20 14:50:00,95.79,95.83,95.78,95.8,12945.0,65.847,65.8745,65.8402,65.8539,12945.0
2015-07-20 14:55:00,95.81,95.85,95.78,95.78,18978.0,65.8608,65.8883,65.8402,65.8402,18978.0
2015-07-20 15:00:00,95.79,95.81,95.74,95.74,15983.0,65.847,65.8608,65.8127,65.8127,15983.0
2015-07-20 15:05:00,95.73,95.76,95.69,95.72,31126.0,65.8058,65.8264,65.7783,65.7989,31126.0
2015-07-20 15:10:00,95.72,95.81,95.71,95.8,19150.0,65.7989,65.8608,65.792,65.8539,19150.0
2015-07-20 15:15:00,95.8,95.8,95.69,95.69,17010.0,65.8539,65.8539,65.7783,65.7783,17010.0
2015-07-20 15:20:00,95.7,95.73,95.66,95.7,16076.0,65.7852,65.8058,65.7577,65.7852,16076.0
2015-07-20 15:25:00,95.71,95.74,95.64,95.66,18532.0,65.792,65.8127,65.7439,65.7577,18532.0
2015-07-20 15:30:00,95.66,95.77,95.65,95.76,39217.0,65.7577,65.8333,65.7508,65.8264,39217.0
2015-07-20 15:35:00,95.76,95.81,95.68,95.71,36925.0,65.8264,65.8608,65.7714,65.792,36925.0
2015-07-20 15:40:00,95.72,95.72,95.6,95.65,25670.0,65.7989,65.7989,65.7164,65.7508,25670.0
2015-07-20 15:45:00,95.65,95.72,95.64,95.7,20526.0,65.7508,65.7989,65.7439,65.7852,20526.0
2015-07-20 15:50:00,95.7,95.77,95.6,95.61,77792.0,65.7852,65.8333,65.7164,65.7233,77792.0
2015-07-20 15:55:00,95.62,95.68,95.6,95.64,107939.0,65.7302,65.7714,65.7164,65.7439,107939.0
2015-07-21 09:30:00,95.56,95.69,95.35,95.4,37233.0,65.6889,65.7783,65.5446,65.5789,37233.0
2015-07-21 09:35:00,95.39,95.43,95.29,95.4,5935.0,65.5721,65.5996,65.5033,65.5789,5935.0
2015-07-21 09:40:00,95.32,95.54,95.3,95.47,10007.0,65.5239,65.6752,65.5102,65.6271,10007.0
2015-07-21 09:45:00,95.47,95.72,95.45,95.7,14175.0,65.6271,65.7989,65.6133,65.7852,14175.0
2015-07-21 09:50:00,95.71,95.73,95.54,95.54,7112.0,65.792,65.8058,65.6752,65.6752,7112.0
2015-07-21 09:55:00,95.54,95.59,95.46,95.55,6608.0,65.6752,65.7095,65.6202,65.682,6608.0
2015-07-21 10:00:00,95.56,95.58,95.42,95.46,16091.0,65.6889,65.7027,65.5927,65.6202,16091.0
2015-07-21 10:05:00,95.43,95.47,95.32,95.32,9875.0,65.5996,65.6271,65.5239,65.5239,9875.0
2015-07-21 10:10:00,95.3,95.32,95.2,95.31,10990.0,65.5102,65.5239,65.4415,65.5171,10990.0
2015-07-21 10:15:00,95.29,95.31,95.23,95.3,11964.0,65.5033,65.5171,65.4621,65.5102,11964.0
2015-07-21 10:20:00,95.31,95.34,95.26,95.27,10712.0,65.5171,65.5377,65.4827,65.4896,10712.0
2015-07-21 10:25:00,95.26,95.3,95.16,95.2,18591.0,65.4827,65.5102,65.414,65.4415,18591.0
2015-07-21 10:30:00,95.2,95.23,95.06,95.23,17559.0,65.4415,65.4621,65.3452,65.4621,17559.0
2015-07-21 10:35:00,95.23,95.25,95.2,95.2,42704.0,65.4621,65.4758,65.4415,65.4415,42704.0
2015-07-21 10:40:00,95.19,95.19,95.08,95.09,11976.0,65.4346,65.4346,65.359,65.3658,11976.0
2015-07-21 10:45:00,95.07,95.14,95.04,95.06,14122.0,65.3521,65.4002,65.3315,65.3452,14122.0
2015-07-21 10:50:00,95.05,95.11,94.96,95.1,19104.0,65.3383,65.3796,65.2765,65.3727,19104.0
2015-07-21 10:55:00,95.12,95.25,95.12,95.23,16840.0,65.3865,65.4758,65.3865,65.4621,16840.0
2015-07-21 11:00:00,95.23,95.28,95.17,95.28,27636.0,65.4621,65.4964,65.4208,65.4964,27636.0
2015-07-21 11:05:00,95.27,95.28,95.2,95.27,11398.0,65.4896,65.4964,65.4415,65.4896,11398.0
2015-07-21 11:10:00,95.29,95.34,95.27,95.3,11070.0,65.5033,65.5377,65.4896,65.5102,11070.0
2015-07-21 11:15:00,95.31,95.32,95.2,95.2,21229.0,65.5171,65.5239,65.4415,65.4415,21229.0
2015-07-21 11:20:00,95.18,95.19,95.1,95.14,10327.0,65.4277,65.4346,65.3727,65.4002,10327.0
2015-07-21 11:25:00,95.16,95.2,95.07,95.09,16593.0,65.414,65.4415,65.3521,65.3658,16593.0
2015-07-21 11:30:00,95.08,95.21,95.08,95.15,15320.0,65.359,65.4483,65.359,65.4071,15320.0
2015-07-21 11:35:00,95.13,95.16,95.09,95.13,19755.0,65.3933,65.414,65.3658,65.3933,19755.0
2015-07-21 11:40:00,95.13,95.15,95.05,95.12,15183.0,65.3933,65.4071,65.3383,65.3865,15183.0
2015-07-21 11:45:00,95.12,95.13,95.04,95.07,25654.0,65.3865,65.3933,65.3315,65.3521,25654.0
2015-07-21 11:50:00,95.07,95.09,95.0,95.02,18260.0,65.3521,65.3658,65.304,65.3177,18260.0
2015-07-21 11:55:00,95.02,95.06,95.0,95.03,10215.0,65.3177,65.3452,65.304,65.3246,10215.0
2015-07-21 12:00:00,95.03,95.08,95.01,95.05,19290.0,65.3246,65.359,65.3108,65.3383,19290.0
2015-07-21 12:05:00,95.05,95.06,94.99,95.01,14364.0,65.3383,65.3452,65.2971,65.3108,14364.0
2015-07-21 12:10:00,95.02,95.05,94.99,95.0,9650.0,65.3177,65.3383,65.2971,65.304,9650.0
2015-07-21 12:15:00,95.0,95.03,94.98,95.02,11940.0,65.304,65.3246,65.2902,65.3177,11940.0
2015-07-21 12:20:00,95.01,95.06,94.98,95.02,22401.0,65.3108,65.3452,65.2902,65.3177,22401.0
2015-07-21 12:25:00,95.03,95.11,95.02,95.06,25731.0,65.3246,65.3796,65.3177,65.3452,25731.0
2015-07-21 12:30:00,95.04,95.19,95.04,95.18,35733.0,65.3315,65.4346,65.3315,65.4277,35733.0
2015-07-21 12:35:00,95.17,95.24,95.07,95.12,52181.0,65.4208,65.4689,65.3521,65.3865,52181.0
2015-07-21 12:40:00,95.14,95.21,95.11,95.14,25859.0,65.4002,65.4483,65.3796,65.4002,25859.0
2015-07-21 12:45:00,95.17,95.18,95.03,95.1,13456.0,65.4208,65.4277,65.3246,65.3727,13456.0
2015-07-21 12:50:00,95.09,95.15,95.07,95.1,15701.0,65.3658,65.4071,65.3521,65.3727,15701.0
2015-07-21 12:55:00,95.12,95.16,95.09,95.16,19044.0,65.3865,65.414,65.3658,65.414,19044.0
2015-07-21 13:00:00,95.16,95.16,95.05,95.05,14602.0,65.414,65.414,65.3383,65.3383,14602.0
2015-07-21 13:05:00,95.07,95.1,95.0,95.07,17069.0,65.3521,65.3727,65.304,65.3521,17069.0
2015-07-21 13:10:00,95.07,95.09,95.04,95.04,11845.0,65.3521,65.3658,65.3315,65.3315,11845.0
2015-07-21 13:15:00,95.06,95.16,95.04,95.14,16119.0,65.3452,65.414,65.3315,65.4002,16119.0
2015-07-21 13:20:00,95.15,95.16,95.06,95.06,14048.0,65.4071,65.414,65.3452,65.3452,14048.0
2015-07-21 13:25:00,95.08,95.12,95.05,95.07,13444.0,65.359,65.3865,65.3383,65.3521,13444.0
2015-07-21 13:30:00,95.07,95.09,94.98,95.01,14102.0,65.3521,65.3658,65.2902,65.3108,14102.0
2015-07-21 13:35:00,95.0,95.14,94.98,95.13,16417.0,65.304,65.4002,65.2902,65.3933,16417.0
2015-07-21 13:40:00,95.12,95.23,95.12,95.19,7673.0,65.3865,65.4621,65.3865,65.4346,7673.0
2015-07-21 13:45:00,95.2,95.22,95.18,95.2,30984.0,65.4415,65.4552,65.4277,65.4415,30984.0
2015-07-21 13:50:00,95.19,95.21,95.17,95.18,11709.0,65.4346,65.4483,65.4208,65.4277,11709.0
2015-07-21 13:55:00,95.18,95.26,95.18,95.24,22144.0,65.4277,65.4827,65.4277,65.4689,22144.0
2015-07-21 14:00:00,95.23,95.23,95.16,95.21,10966.0,65.4621,65.4621,65.414,65.4483,10966.0
2015-07-21 14:05:00,95.21,95.24,95.2,95.22,28659.0,65.4483,65.4689,65.4415,65.4552,28659.0
2015-07-21 14:10:00,95.22,95.24,95.2,95.23,11117.0,65.4552,65.4689,65.4415,65.4621,11117.0
2015-07-21 14:15:00,95.23,95.42,95.22,95.42,28797.0,65.4621,65.5927,65.4552,65.5927,28797.0
2015-07-21 14:20:00,95.41,95.49,95.39,95.49,16273.0,65.5858,65.6408,65.5721,65.6408,16273.0
2015-07-21 14:25:00,95.5,95.53,95.47,95.51,13398.0,65.6477,65.6683,65.6271,65.6546,13398.0
2015-07-21 14:30:00,95.52,95.56,95.49,95.53,18462.0,65.6614,65.6889,65.6408,65.6683,18462.0
2015-07-21 14:35:00,95.54,95.55,95.47,95.52,22317.0,65.6752,65.682,65.6271,65.6614,22317.0
2015-07-21 14:40:00,95.51,95.55,95.45,95.46,17637.0,65.6546,65.682,65.6133,65.6202,17637.0
2015-07-21 14:45:00,95.46,95.48,95.43,95.46,13480.0,65.6202,65.6339,65.5996,65.6202,13480.0
2015-07-21 14:50:00,95.44,95.44,95.35,95.41,19738.0,65.6064,65.6064,65.5446,65.5858,19738.0
2015-07-21 14:55:00,95.42,95.44,95.29,95.35,19322.0,65.5927,65.6064,65.5033,65.5446,19322.0
2015-07-21 15:00:00,95.37,95.39,95.33,95.39,22949.0,65.5583,65.5721,65.5308,65.5721,22949.0
2015-07-21 15:05:00,95.4,95.46,95.34,95.45,22299.0,65.5789,65.6202,65.5377,65.6133,22299.0
2015-07-21 15:10:00,95.45,95.54,95.42,95.51,23220.0,65.6133,65.6752,65.5927,65.6546,23220.0
2015-07-21 15:15:00,95.5,95.62,95.48,95.55,23210.0,65.6477,65.7302,65.6339,65.682,23210.0
2015-07-21 15:20:00,95.53,95.57,95.51,95.53,16562.0,65.6683,65.6958,65.6546,65.6683,16562.0
2015-07-21 15:25:00,95.52,95.58,95.48,95.53,21172.0,65.6614,65.7027,65.6339,65.6683,21172.0
2015-07-21 15:30:00,95.53,95.64,95.5,95.64,28224.0,65.6683,65.7439,65.6477,65.7439,28224.0
2015-07-21 15:35:00,95.65,95.71,95.58,95.67,32971.0,65.7508,65.792,65.7027,65.7645,32971.0
2015-07-21 15:40:00,95.68,95.73,95.62,95.72,36390.0,65.7714,65.8058,65.7302,65.7989,36390.0
2015-07-21 15:45:00,95.72,95.82,95.68,95.81,53398.0,65.7989,65.8676,65.7714,65.8608,53398.0
2015-07-21 15:50:00,95.79,95.85,95.76,95.8,87780.0,65.847,65.8883,65.8264,65.8539,87780.0
2015-07-21 15:55:00,95.79,95.84,95.66,95.66,95341.0,65.847,65.8814,65.7577,65.7577,95341.0
2015-07-22 09:30:00,96.55,96.81,96.19,96.24,124704.0,66.3695,66.5482,66.122,66.1564,124704.0
2015-07-22 09:35:00,96.25,96.47,96.19,96.27,74934.0,66.1632,66.3145,66.122,66.177,74934.0
2015-07-22 09:40:00,96.35,96.48,96.27,96.34,58889.0,66.232,66.3213,66.177,66.2251,58889.0
2015-07-22 09:45:00,96.39,96.46,96.23,96.26,102079.0,66.2595,66.3076,66.1495,66.1701,102079.0
2015-07-22 09:50:00,96.27,96.53,96.26,96.5,96866.0,66.177,66.3557,66.1701,66.3351,96866.0
2015-07-22 09:55:00,96.51,96.56,96.45,96.5,53510.0,66.342,66.3763,66.3007,66.3351,53510.0
2015-07-22 10:00:00,96.51,96.61,96.47,96.58,33703.0,66.342,66.4107,66.3145,66.3901,33703.0
2015-07-22 10:05:00,96.59,96.85,96.59,96.85,37684.0,66.397,66.5757,66.397,66.5757,37684.0
2015-07-22 10:10:00,96.85,96.99,96.85,96.99,54663.0,66.5757,66.6719,66.5757,66.6719,54663.0
2015-07-22 10:15:00,96.98,97.02,96.78,96.82,93847.0,66.665,66.6925,66.5276,66.5551,93847.0
2015-07-22 10:20:00,96.84,97.01,96.82,96.98,51953.0,66.5688,66.6857,66.5551,66.665,51953.0
2015-07-22 10:25:00,96.97,96.97,96.56,96.76,42267.0,66.6582,66.6582,66.3763,66.5138,42267.0
2015-07-22 10:30:00,96.76,96.86,96.73,96.86,22663.0,66.5138,66.5826,66.4932,66.5826,22663.0
2015-07-22 10:35:00,96.84,96.9,96.77,96.86,127190.0,66.5688,66.6101,66.5207,66.5826,127190.0
2015-07-22 10:40:00,96.86,96.89,96.73,96.78,16349.0,66.5826,66.6032,66.4932,66.5276,16349.0
2015-07-22 10:45:00,96.76,96.82,96.66,96.78,18824.0,66.5138,66.5551,66.4451,66.5276,18824.0
2015-07-22 10:50:00,96.78,96.95,96.69,96.93,21549.0,66.5276,66.6444,66.4657,66.6307,21549.0
2015-07-22 10:55:00,96.92,96.92,96.81,96.88,20998.0,66.6238,66.6238,66.5482,66.5963,20998.0
2015-07-22 11:00:00,96.88,96.91,96.8,96.88,19152.0,66.5963,66.6169,66.5413,66.5963,19152.0
2015-07-22 11:05:00,96.88,96.9,96.76,96.8,22375.0,66.5963,66.6101,66.5138,66.5413,22375.0
2015-07-22 11:10:00,96.81,96.81,96.58,96.58,26340.0,66.5482,66.5482,66.3901,66.3901,26340.0
2015-07-22 11:15:00,96.59,96.59,96.47,96.48,17337.0,66.397,66.397,66.3145,66.3213,17337.0
2015-07-22 11:20:00,96.49,96.52,96.43,96.5,32134.0,66.3282,66.3488,66.287,66.3351,32134.0
2015-07-22 11:25:00,96.5,96.52,96.38,96.41,17465.0,66.3351,66.3488,66.2526,66.2732,17465.0
2015-07-22 11:30:00,96.43,96.47,96.38,96.4,19147.0,66.287,66.3145,66.2526,66.2663,19147.0
2015-07-22 11:35:00,96.37,96.41,96.14,96.17,77580.0,66.2457,66.2732,66.0876,66.1082,77580.0
2015-07-22 11:40:00,96.18,96.43,96.18,96.43,18629.0,66.1151,66.287,66.1151,66.287,18629.0
2015-07-22 11:45:00,96.44,96.44,96.29,96.31,18351.0,66.2938,66.2938,66.1907,66.2045,18351.0
2015-07-22 11:50:00,96.3,96.31,96.21,96.22,73218.0,66.1976,66.2045,66.1357,66.1426,73218.0
2015-07-22 11:55:00,96.21,96.39,96.09,96.39,20214.0,66.1357,66.2595,66.0532,66.2595,20214.0
2015-07-22 12:00:00,96.41,96.65,96.39,96.63,15035.0,66.2732,66.4382,66.2595,66.4245,15035.0
2015-07-22 12:05:00,96.64,96.64,96.5,96.5,21428.0,66.4313,66.4313,66.3351,66.3351,21428.0
2015-07-22 12:10:00,96.48,96.56,96.47,96.51,36074.0,66.3213,66.3763,66.3145,66.342,36074.0
2015-07-22 12:15:00,96.51,96.55,96.42,96.51,21555.0,66.342,66.3695,66.2801,66.342,21555.0
2015-07-22 12:20:00,96.51,96.56,96.44,96.56,16444.0,66.342,66.3763,66.2938,66.3763,16444.0
2015-07-22 12:25:00,96.56,96.59,96.49,96.52,11083.0,66.3763,66.397,66.3282,66.3488,11083.0
2015-07-22 12:30:00,96.51,96.6,96.5,96.57,15399.0,66.342,66.4038,66.3351,66.3832,15399.0
2015-07-22 12:35:00,96.58,96.69,96.57,96.64,19591.0,66.3901,66.4657,66.3832,66.4313,19591.0
2015-07-22 12:40:00,96.64,96.64,96.57,96.61,26867.0,66.4313,66.4313,66.3832,66.4107,26867.0
2015-07-22 12:45:00,96.62,96.62,96.53,96.55,22975.0,66.4176,66.4176,66.3557,66.3695,22975.0
2015-07-22 12:50:00,96.55,96.61,96.51,96.59,18753.0,66.3695,66.4107,66.342,66.397,18753.0
2015-07-22 12:55:00,96.57,96.61,96.57,96.61,43550.0,66.3832,66.4107,66.3832,66.4107,43550.0
2015-07-22 13:00:00,96.61,96.78,96.57,96.78,23351.0,66.4107,66.5276,66.3832,66.5276,23351.0
2015-07-22 13:05:00,96.78,96.83,96.77,96.81,20178.0,66.5276,66.5619,66.5207,66.5482,20178.0
2015-07-22 13:10:00,96.82,96.87,96.8,96.85,14718.0,66.5551,66.5894,66.5413,66.5757,14718.0
2015-07-22 13:15:00,96.86,97.01,96.86,96.98,67049.0,66.5826,66.6857,66.5826,66.665,67049.0
2015-07-22 13:20:00,96.98,97.01,96.87,96.95,38297.0,66.665,66.6857,66.5894,66.6444,38297.0
2015-07-22 13:25:00,96.96,97.0,96.95,96.99,13953.0,66.6513,66.6788,66.6444,66.6719,13953.0
2015-07-22 13:30:00,97.0,97.01,96.98,97.0,93717.0,66.6788,66.6857,66.665,66.6788,93717.0
2015-07-22 13:35:00,97.0,97.01,96.98,97.0,29222.0,66.6788,66.6857,66.665,66.6788,29222.0
2015-07-22 13:40:00,96.99,96.99,96.85,96.88,24205.0,66.6719,66.6719,66.5757,66.5963,24205.0
2015-07-22 13:45:00,96.88,96.89,96.8,96.8,13073.0,66.5963,66.6032,66.5413,66.5413,13073.0
2015-07-22 13:50:00,96.79,96.82,96.75,96.8,14714.0,66.5344,66.5551,66.5069,66.5413,14714.0
2015-07-22 13:55:00,96.81,96.82,96.76,96.79,22582.0,66.5482,66.5551,66.5138,66.5344,22582.0
2015-07-22 14:00:00,96.79,96.81,96.62,96.65,29267.0,66.5344,66.5482,66.4176,66.4382,29267.0
2015-07-22 14:05:00,96.65,96.66,96.61,96.65,24702.0,66.4382,66.4451,66.4107,66.4382,24702.0
2015-07-22 14:10:00,96.64,96.74,96.64,96.74,16458.0,66.4313,66.5001,66.4313,66.5001,16458.0
2015-07-22 14:15:00,96.75,96.82,96.74,96.81,54456.0,66.5069,66.5551,66.5001,66.5482,54456.0
2015-07-22 14:20:00,96.81,96.83,96.75,96.81,42864.0,66.5482,66.5619,66.5069,66.5482,42864.0
2015-07-22 14:25:00,96.81,96.82,96.78,96.81,24600.0,66.5482,66.5551,66.5276,66.5482,24600.0
2015-07-22 14:30:00,96.81,96.87,96.75,96.85,36863.0,66.5482,66.5894,66.5069,66.5757,36863.0
2015-07-22 14:35:00,96.86,96.91,96.84,96.89,29322.0,66.5826,66.6169,66.5688,66.6032,29322.0
2015-07-22 14:40:00,96.9,96.92,96.75,96.78,40485.0,66.6101,66.6238,66.5069,66.5276,40485.0
2015-07-22 14:45:00,96.79,96.81,96.64,96.66,29201.0,66.5344,66.5482,66.4313,66.4451,29201.0
2015-07-22 14:50:00,96.66,96.7,96.56,96.67,28106.0,66.4451,66.4726,66.3763,66.4519,28106.0
2015-07-22 14:55:00,96.68,96.73,96.64,96.64,33521.0,66.4588,66.4932,66.4313,66.4313,33521.0
2015-07-22 15:00:00,96.64,96.67,96.63,96.65,37501.0,66.4313,66.4519,66.4245,66.4382,37501.0
2015-07-22 15:05:00,96.65,96.65,96.64,96.65,34088.0,66.4382,66.4382,66.4313,66.4382,34088.0
2015-07-22 15:10:00,96.65,96.65,96.57,96.57,43251.0,66.4382,66.4382,66.3832,66.3832,43251.0
2015-07-22 15:15:00,96.55,96.57,96.5,96.57,21754.0,66.3695,66.3832,66.3351,66.3832,21754.0
2015-07-22 15:20:00,96.57,96.57,96.45,96.46,62708.0,66.3832,66.3832,66.3007,66.3076,62708.0
2015-07-22 15:25:00,96.45,96.5,96.44,96.5,34467.0,66.3007,66.3351,66.2938,66.3351,34467.0
2015-07-22 15:30:00,96.5,96.51,96.47,96.5,43179.0,66.3351,66.342,66.3145,66.3351,43179.0
2015-07-22 15:35:00,96.51,96.51,96.42,96.45,37863.0,66.342,66.342,66.2801,66.3007,37863.0
2015-07-22 15:40:00,96.44,96.53,96.43,96.52,41338.0,66.2938,66.3557,66.287,66.3488,41338.0
2015-07-22 15:45:00,96.52,96.55,96.48,96.54,60245.0,66.3488,66.3695,66.3213,66.3626,60245.0
2015-07-22 15:50:00,96.53,96.53,96.48,96.52,63126.0,66.3557,66.3557,66.3213,66.3488,63126.0
2015-07-22 15:55:00,96.52,96.67,96.51,96.64,164767.0,66.3488,66.4519,66.342,66.4313,164767.0
2015-07-23 09:30:00,96.86,96.87,96.42,96.5,59024.0,66.5826,66.5894,66.2801,66.3351,59024.0
2015-07-23 09:35:00,96.52,96.73,96.31,96.34,20157.0,66.3488,66.4932,66.2045,66.2251,20157.0
2015-07-23 09:40:00,96.26,96.33,96.18,96.33,10888.0,66.1701,66.2182,66.1151,66.2182,10888.0
2015-07-23 09:45:00,96.34,96.62,96.33,96.49,21813.0,66.2251,66.4176,66.2182,66.3282,21813.0
2015-07-23 09:50:00,96.5,96.6,96.38,96.38,11450.0,66.3351,66.4038,66.2526,66.2526,11450.0
2015-07-23 09:55:00,96.37,96.37,96.2,96.26,11100.0,66.2457,66.2457,66.1289,66.1701,11100.0
2015-07-23 10:00:00,96.27,96.5,96.25,96.46,12061.0,66.177,66.3351,66.1632,66.3076,12061.0
2015-07-23 10:05:00,96.45,96.47,96.1,96.18,182465.0,66.3007,66.3145,66.0601,66.1151,182465.0
2015-07-23 10:10:00,96.12,96.15,96.04,96.06,14128.0,66.0739,66.0945,66.0189,66.0326,14128.0
2015-07-23 10:15:00,96.08,96.2,96.08,96.11,12049.0,66.0464,66.1289,66.0464,66.067,12049.0
2015-07-23 10:20:00,96.1,96.17,96.08,96.15,9112.0,66.0601,66.1082,66.0464,66.0945,9112.0
2015-07-23 10:25:00,96.17,96.3,96.14,96.19,12739.0,66.1082,66.1976,66.0876,66.122,12739.0
2015-07-23 10:30:00,96.21,96.31,96.19,96.27,9250.0,66.1357,66.2045,66.122,66.177,9250.0
2015-07-23 10:35:00,96.31,96.45,96.31,96.39,12757.0,66.2045,66.3007,66.2045,66.2595,12757.0
2015-07-23 10:40:00,96.38,96.55,96.38,96.55,20899.0,66.2526,66.3695,66.2526,66.3695,20899.0
2015-07-23 10:45:00,96.54,96.61,96.44,96.47,7202.0,66.3626,66.4107,66.2938,66.3145,7202.0
2015-07-23 10:50:00,96.46,96.46,96.37,96.37,6755.0,66.3076,66.3076,66.2457,66.2457,6755.0
2015-07-23 10:55:00,96.37,96.44,96.31,96.44,13265.0,66.2457,66.2938,66.2045,66.2938,13265.0
2015-07-23 11:00:00,96.44,96.49,96.41,96.46,6185.0,66.2938,66.3282,66.2732,66.3076,6185.0
2015-07-23 11:05:00,96.48,96.49,96.35,96.35,9774.0,66.3213,66.3282,66.232,66.232,9774.0
2015-07-23 11:10:00,96.35,96.39,96.3,96.34,12499.0,66.232,66.2595,66.1976,66.2251,12499.0
2015-07-23 11:15:00,96.35,96.35,96.14,96.15,34008.0,66.232,66.232,66.0876,66.0945,34008.0
2015-07-23 11:20:00,96.14,96.16,96.05,96.11,13417.0,66.0876,66.1014,66.0258,66.067,13417.0
2015-07-23 11:25:00,96.1,96.11,95.99,96.06,16798.0,66.0601,66.067,65.9845,66.0326,16798.0
2015-07-23 11:30:00,96.04,96.1,96.03,96.03,13576.0,66.0189,66.0601,66.012,66.012,13576.0
2015-07-23 11:35:00,96.02,96.05,95.98,96.0,12288.0,66.0051,66.0258,65.9776,65.9914,12288.0
2015-07-23 11:40:00,95.99,96.01,95.87,95.99,16194.0,65.9845,65.9983,65.902,65.9845,16194.0
2015-07-23 11:45:00,95.99,95.99,95.87,95.91,7331.0,65.9845,65.9845,65.902,65.9295,7331.0
2015-07-23 11:50:00,95.9,95.9,95.77,95.77,9385.0,65.9226,65.9226,65.8333,65.8333,9385.0
2015-07-23 11:55:00,95.81,95.84,95.72,95.83,16848.0,65.8608,65.8814,65.7989,65.8745,16848.0
2015-07-23 12:00:00,95.83,95.83,95.7,95.76,11645.0,65.8745,65.8745,65.7852,65.8264,11645.0
2015-07-23 12:05:00,95.74,95.75,95.65,95.74,8859.0,65.8127,65.8195,65.7508,65.8127,8859.0
2015-07-23 12:10:00,95.71,95.74,95.63,95.66,11303.0,65.792,65.8127,65.737,65.7577,11303.0
2015-07-23 12:15:00,95.66,95.71,95.62,95.65,10690.0,65.7577,65.792,65.7302,65.7508,10690.0
2015-07-23 12:20:00,95.65,95.71,95.6,95.65,17587.0,65.7508,65.792,65.7164,65.7508,17587.0
2015-07-23 12:25:00,95.65,95.72,95.62,95.66,10695.0,65.7508,65.7989,65.7302,65.7577,10695.0
2015-07-23 12:30:00,95.66,95.67,95.62,95.66,8588.0,65.7577,65.7645,65.7302,65.7577,8588.0
2015-07-23 12:35:00,95.66,95.76,95.65,95.75,12685.0,65.7577,65.8264,65.7508,65.8195,12685.0
2015-07-23 12:40:00,95.77,95.82,95.76,95.82,11651.0,65.8333,65.8676,65.8264,65.8676,11651.0
2015-07-23 12:45:00,95.83,95.85,95.77,95.8,20600.0,65.8745,65.8883,65.8333,65.8539,20600.0
2015-07-23 12:50:00,95.8,95.83,95.75,95.81,10731.0,65.8539,65.8745,65.8195,65.8608,10731.0
2015-07-23 12:55:00,95.8,95.87,95.8,95.83,9401.0,65.8539,65.902,65.8539,65.8745,9401.0
2015-07-23 13:00:00,95.84,95.87,95.77,95.81,12920.0,65.8814,65.902,65.8333,65.8608,12920.0
2015-07-23 13:05:00,95.85,95.9,95.8,95.9,8700.0,65.8883,65.9226,65.8539,65.9226,8700.0
2015-07-23 13:10:00,95.88,95.88,95.79,95.84,14568.0,65.9089,65.9089,65.847,65.8814,14568.0
2015-07-23 13:15:00,95.84,95.95,95.81,95.92,12016.0,65.8814,65.957,65.8608,65.9364,12016.0
2015-07-23 13:20:00,95.92,95.93,95.82,95.83,9103.0,65.9364,65.9433,65.8676,65.8745,9103.0
2015-07-23 13:25:00,95.83,95.86,95.72,95.82,15453.0,65.8745,65.8951,65.7989,65.8676,15453.0
2015-07-23 13:30:00,95.83,95.89,95.76,95.77,11826.0,65.8745,65.9158,65.8264,65.8333,11826.0
2015-07-23 13:35:00,95.78,95.83,95.74,95.81,12972.0,65.8402,65.8745,65.8127,65.8608,12972.0
2015-07-23 13:40:00,95.8,95.85,95.79,95.8,7250.0,65.8539,65.8883,65.847,65.8539,7250.0
2015-07-23 13:45:00,95.82,95.95,95.82,95.95,10129.0,65.8676,65.957,65.8676,65.957,10129.0
2015-07-23 13:50:00,95.93,95.98,95.9,95.98,10672.0,65.9433,65.9776,65.9226,65.9776,10672.0
2015-07-23 13:55:00,95.98,95.99,95.92,95.94,6190.0,65.9776,65.9845,65.9364,65.9501,6190.0
2015-07-23 14:00:00,95.93,95.93,95.82,95.82,21046.0,65.9433,65.9433,65.8676,65.8676,21046.0
2015-07-23 14:05:00,95.85,95.85,95.67,95.67,57865.0,65.8883,65.8883,65.7645,65.7645,57865.0
2015-07-23 14:10:00,95.69,95.71,95.6,95.62,17272.0,65.7783,65.792,65.7164,65.7302,17272.0
2015-07-23 14:15:00,95.61,95.64,95.57,95.6,24747.0,65.7233,65.7439,65.6958,65.7164,24747.0
2015-07-23 14:20:00,95.6,95.62,95.52,95.55,20785.0,65.7164,65.7302,65.6614,65.682,20785.0
2015-07-23 14:25:00,95.55,95.57,95.52,95.54,16779.0,65.682,65.6958,65.6614,65.6752,16779.0
2015-07-23 14:30:00,95.54,95.57,95.53,95.57,25467.0,65.6752,65.6958,65.6683,65.6958,25467.0
2015-07-23 14:35:00,95.56,95.63,95.53,95.62,30489.0,65.6889,65.737,65.6683,65.7302,30489.0
2015-07-23 14:40:00,95.63,95.68,95.62,95.62,18465.0,65.737,65.7714,65.7302,65.7302,18465.0
2015-07-23 14:45:00,95.62,95.64,95.55,95.6,19607.0,65.7302,65.7439,65.682,65.7164,19607.0
2015-07-23 14:50:00,95.59,95.6,95.48,95.51,16692.0,65.7095,65.7164,65.6339,65.6546,16692.0
2015-07-23 14:55:00,95.52,95.55,95.45,95.47,40585.0,65.6614,65.682,65.6133,65.6271,40585.0
2015-07-23 15:00:00,95.46,95.49,95.31,95.37,21460.0,65.6202,65.6408,65.5171,65.5583,21460.0
2015-07-23 15:05:00,95.37,95.45,95.33,95.39,22913.0,65.5583,65.6133,65.5308,65.5721,22913.0
2015-07-23 15:10:00,95.41,95.41,95.2,95.26,37781.0,65.5858,65.5858,65.4415,65.4827,37781.0
2015-07-23 15:15:00,95.26,95.37,95.25,95.36,19317.0,65.4827,65.5583,65.4758,65.5514,19317.0
2015-07-23 15:20:00,95.36,95.44,95.34,95.37,29550.0,65.5514,65.6064,65.5377,65.5583,29550.0
2015-07-23 15:25:00,95.37,95.43,95.26,95.42,18468.0,65.5583,65.5996,65.4827,65.5927,18468.0
2015-07-23 15:30:00,95.43,95.44,95.31,95.33,28262.0,65.5996,65.6064,65.5171,65.5308,28262.0
2015-07-23 15:35:00,95.33,95.51,95.32,95.5,35130.0,65.5308,65.6546,65.5239,65.6477,35130.0
2015-07-23 15:40:00,95.5,95.52,95.42,95.49,46070.0,65.6477,65.6614,65.5927,65.6408,46070.0
2015-07-23 15:45:00,95.47,95.51,95.39,95.5,48024.0,65.6271,65.6546,65.5721,65.6477,48024.0
2015-07-23 15:50:00,95.49,95.49,95.33,95.36,49583.0,65.6408,65.6408,65.5308,65.5514,49583.0
2015-07-23 15:55:00,95.35,95.51,95.3,95.49,91164.0,65.5446,65.6546,65.5102,65.6408,91164.0
2015-07-24 09:30:00,95.61,95.61,95.05,95.12,74840.0,65.7233,65.7233,65.3383,65.3865,74840.0
2015-07-24 09:35:00,95.13,95.18,95.02,95.11,14498.0,65.3933,65.4277,65.3177,65.3796,14498.0
2015-07-24 09:40:00,95.09,95.22,95.04,95.22,16837.0,65.3658,65.4552,65.3315,65.4552,16837.0
2015-07-24 09:45:00,95.26,95.37,95.24,95.29,11513.0,65.4827,65.5583,65.4689,65.5033,11513.0
2015-07-24 09:50:00,95.34,95.63,95.33,95.63,21721.0,65.5377,65.737,65.5308,65.737,21721.0
2015-07-24 09:55:00,95.6,95.81,95.57,95.79,51696.0,65.7164,65.8608,65.6958,65.847,51696.0
2015-07-24 10:00:00,95.81,95.81,95.5,95.58,13054.0,65.8608,65.8608,65.6477,65.7027,13054.0
2015-07-24 10:05:00,95.59,95.66,95.52,95.63,15869.0,65.7095,65.7577,65.6614,65.737,15869.0
2015-07-24 10:10:00,95.62,95.62,95.52,95.58,23426.0,65.7302,65.7302,65.6614,65.7027,23426.0
2015-07-24 10:15:00,95.58,95.59,95.44,95.53,16398.0,65.7027,65.7095,65.6064,65.6683,16398.0
2015-07-24 10:20:00,95.52,95.54,95.45,95.54,15437.0,65.6614,65.6752,65.6133,65.6752,15437.0
2015-07-24 10:25:00,95.52,95.57,95.44,95.52,18389.0,65.6614,65.6958,65.6064,65.6614,18389.0
2015-07-24 10:30:00,95.52,95.52,95.41,95.44,13395.0,65.6614,65.6614,65.5858,65.6064,13395.0
2015-07-24 10:35:00,95.43,95.44,95.37,95.41,7432.0,65.5996,65.6064,65.5583,65.5858,7432.0
2015-07-24 10:40:00,95.4,95.54,95.4,95.54,26508.0,65.5789,65.6752,65.5789,65.6752,26508.0
2015-07-24 10:45:00,95.52,95.54,95.44,95.47,13077.0,65.6614,65.6752,65.6064,65.6271,13077.0
2015-07-24 10:50:00,95.47,95.55,95.47,95.52,8350.0,65.6271,65.682,65.6271,65.6614,8350.0
2015-07-24 10:55:00,95.54,95.54,95.44,95.44,7423.0,65.6752,65.6752,65.6064,65.6064,7423.0
2015-07-24 11:00:00,95.43,95.62,95.43,95.62,9375.0,65.5996,65.7302,65.5996,65.7302,9375.0
2015-07-24 11:05:00,95.6,95.66,95.59,95.66,6447.0,65.7164,65.7577,65.7095,65.7577,6447.0
2015-07-24 11:10:00,95.66,95.68,95.58,95.64,7624.0,65.7577,65.7714,65.7027,65.7439,7624.0
2015-07-24 11:15:00,95.63,95.71,95.6,95.71,13212.0,65.737,65.792,65.7164,65.792,13212.0
2015-07-24 11:20:00,95.71,95.76,95.65,95.72,8767.0,65.792,65.8264,65.7508,65.7989,8767.0
2015-07-24 11:25:00,95.74,95.84,95.73,95.81,11281.0,65.8127,65.8814,65.8058,65.8608,11281.0
2015-07-24 11:30:00,95.83,95.85,95.75,95.77,23447.0,65.8745,65.8883,65.8195,65.8333,23447.0
2015-07-24 11:35:00,95.77,95.81,95.74,95.76,24836.0,65.8333,65.8608,65.8127,65.8264,24836.0
2015-07-24 11:40:00,95.79,95.82,95.76,95.77,17800.0,65.847,65.8676,65.8264,65.8333,17800.0
2015-07-24 11:45:00,95.77,95.86,95.74,95.85,9122.0,65.8333,65.8951,65.8127,65.8883,9122.0
2015-07-24 11:50:00,95.86,95.93,95.86,95.89,12260.0,65.8951,65.9433,65.8951,65.9158,12260.0
2015-07-24 11:55:00,95.87,95.87,95.74,95.78,11897.0,65.902,65.902,65.8127,65.8402,11897.0
2015-07-24 12:00:00,95.78,95.78,95.69,95.72,8200.0,65.8402,65.8402,65.7783,65.7989,8200.0
2015-07-24 12:05:00,95.72,95.78,95.69,95.73,6550.0,65.7989,65.8402,65.7783,65.8058,6550.0
2015-07-24 12:10:00,95.71,95.71,95.58,95.59,10182.0,65.792,65.792,65.7027,65.7095,10182.0
2015-07-24 12:15:00,95.57,95.62,95.55,95.59,12051.0,65.6958,65.7302,65.682,65.7095,12051.0
2015-07-24 12:20:00,95.61,95.66,95.53,95.55,9695.0,65.7233,65.7577,65.6683,65.682,9695.0
2015-07-24 12:25:00,95.55,95.58,95.4,95.42,18682.0,65.682,65.7027,65.5789,65.5927,18682.0
2015-07-24 12:30:00,95.42,95.52,95.34,95.39,19051.0,65.5927,65.6614,65.5377,65.5721,19051.0
2015-07-24 12:35:00,95.39,95.43,95.29,95.32,17497.0,65.5721,65.5996,65.5033,65.5239,17497.0
2015-07-24 12:40:00,95.33,95.41,95.3,95.38,13313.0,65.5308,65.5858,65.5102,65.5652,13313.0
2015-07-24 12:45:00,95.36,95.38,95.29,95.32,15411.0,65.5514,65.5652,65.5033,65.5239,15411.0
2015-07-24 12:50:00,95.3,95.46,95.3,95.36,44088.0,65.5102,65.6202,65.5102,65.5514,44088.0
2015-07-24 12:55:00,95.37,95.43,95.27,95.33,15428.0,65.5583,65.5996,65.4896,65.5308,15428.0
2015-07-24 13:00:00,95.31,95.48,95.31,95.48,11258.0,65.5171,65.6339,65.5171,65.6339,11258.0
2015-07-24 13:05:00,95.49,95.52,95.45,95.49,54022.0,65.6408,65.6614,65.6133,65.6408,54022.0
2015-07-24 13:10:00,95.49,95.52,95.44,95.44,8455.0,65.6408,65.6614,65.6064,65.6064,8455.0
2015-07-24 13:15:00,95.43,95.48,95.4,95.44,13948.0,65.5996,65.6339,65.5789,65.6064,13948.0
2015-07-24 13:20:00,95.42,95.42,95.32,95.32,14106.0,65.5927,65.5927,65.5239,65.5239,14106.0
2015-07-24 13:25:00,95.34,95.38,95.32,95.37,25430.0,65.5377,65.5652,65.5239,65.5583,25430.0
2015-07-24 13:30:00,95.36,95.41,95.32,95.39,27269.0,65.5514,65.5858,65.5239,65.5721,27269.0
2015-07-24 13:35:00,95.38,95.38,95.29,95.32,18333.0,65.5652,65.5652,65.5033,65.5239,18333.0
2015-07-24 13:40:00,95.31,95.34,95.23,95.26,23979.0,65.5171,65.5377,65.4621,65.4827,23979.0
2015-07-24 13:45:00,95.26,95.3,95.19,95.28,19597.0,65.4827,65.5102,65.4346,65.4964,19597.0
2015-07-24 13:50:00,95.33,95.35,95.29,95.31,9643.0,65.5308,65.5446,65.5033,65.5171,9643.0
2015-07-24 13:55:00,95.29,95.31,95.22,95.22,19151.0,65.5033,65.5171,65.4552,65.4552,19151.0
2015-07-24 14:00:00,95.19,95.28,95.08,95.14,42968.0,65.4346,65.4964,65.359,65.4002,42968.0
2015-07-24 14:05:00,95.13,95.14,95.07,95.09,14548.0,65.3933,65.4002,65.3521,65.3658,14548.0
2015-07-24 14:10:00,95.1,95.12,95.07,95.07,20254.0,65.3727,65.3865,65.3521,65.3521,20254.0
2015-07-24 14:15:00,95.06,95.08,95.01,95.04,19833.0,65.3452,65.359,65.3108,65.3315,19833.0
2015-07-24 14:20:00,95.04,95.06,94.98,95.02,23318.0,65.3315,65.3452,65.2902,65.3177,23318.0
2015-07-24 14:25:00,95.0,95.14,94.99,95.12,91563.0,65.304,65.4002,65.2971,65.3865,91563.0
2015-07-24 14:30:00,95.12,95.16,94.98,94.98,7257.0,65.3865,65.414,65.2902,65.2902,7257.0
2015-07-24 14:35:00,94.99,95.04,94.87,95.04,20404.0,65.2971,65.3315,65.2146,65.3315,20404.0
2015-07-24 14:40:00,95.04,95.07,95.02,95.05,15356.0,65.3315,65.3521,65.3177,65.3383,15356.0
2015-07-24 14:45:00,95.04,95.14,95.03,95.06,22353.0,65.3315,65.4002,65.3246,65.3452,22353.0
2015-07-24 14:50:00,95.05,95.09,95.0,95.01,19838.0,65.3383,65.3658,65.304,65.3108,19838.0
2015-07-24 14:55:00,95.03,95.13,95.0,95.06,30777.0,65.3246,65.3933,65.304,65.3452,30777.0
2015-07-24 15:00:00,95.06,95.18,95.0,95.18,22400.0,65.3452,65.4277,65.304,65.4277,22400.0
2015-07-24 15:05:00,95.18,95.23,95.12,95.13,18132.0,65.4277,65.4621,65.3865,65.3933,18132.0
2015-07-24 15:10:00,95.13,95.17,95.09,95.13,26224.0,65.3933,65.4208,65.3658,65.3933,26224.0
2015-07-24 15:15:00,95.12,95.16,95.09,95.1,17241.0,65.3865,65.414,65.3658,65.3727,17241.0
2015-07-24 15:20:00,95.13,95.16,95.06,95.07,33779.0,65.3933,65.414,65.3452,65.3521,33779.0
2015-07-24 15:25:00,95.06,95.11,95.0,95.03,22896.0,65.3452,65.3796,65.304,65.3246,22896.0
2015-07-24 15:30:00,95.04,95.06,94.96,94.98,23689.0,65.3315,65.3452,65.2765,65.2902,23689.0
2015-07-24 15:35:00,94.98,95.0,94.91,94.93,30324.0,65.2902,65.304,65.2421,65.2559,30324.0
2015-07-24 15:40:00,94.93,95.01,94.9,95.01,42517.0,65.2559,65.3108,65.2352,65.3108,42517.0
2015-07-24 15:45:00,95.01,95.09,94.97,95.08,56327.0,65.3108,65.3658,65.2833,65.359,56327.0
2015-07-24 15:50:00,95.07,95.21,95.05,95.18,74827.0,65.3521,65.4483,65.3383,65.4277,74827.0
2015-07-24 15:55:00,95.18,95.2,95.1,95.14,131448.0,65.4277,65.4415,65.3727,65.4002,131448.0
2015-07-27 09:30:00,94.86,95.44,94.86,95.0,48595.0,65.2077,65.6064,65.2077,65.304,48595.0
2015-07-27 09:35:00,94.98,95.19,94.75,95.11,25795.0,65.2902,65.4346,65.1321,65.3796,25795.0
2015-07-27 09:40:00,95.15,95.16,94.77,94.93,18646.0,65.4071,65.414,65.1459,65.2559,18646.0
2015-07-27 09:45:00,94.88,95.01,94.86,94.9,19707.0,65.2215,65.3108,65.2077,65.2352,19707.0
2015-07-27 09:50:00,94.91,94.99,94.84,94.94,20003.0,65.2421,65.2971,65.194,65.2627,20003.0
2015-07-27 09:55:00,94.98,95.09,94.89,94.9,17008.0,65.2902,65.3658,65.2284,65.2352,17008.0
2015-07-27 10:00:00,94.86,94.99,94.71,94.71,14150.0,65.2077,65.2971,65.1046,65.1046,14150.0
2015-07-27 10:05:00,94.76,94.77,94.55,94.65,12470.0,65.139,65.1459,64.9946,65.0634,12470.0
2015-07-27 10:10:00,94.65,94.79,94.62,94.75,19064.0,65.0634,65.1596,65.0428,65.1321,19064.0
2015-07-27 10:15:00,94.74,94.9,94.69,94.82,12890.0,65.1252,65.2352,65.0909,65.1802,12890.0
2015-07-27 10:20:00,94.78,94.78,94.48,94.49,15514.0,65.1527,65.1527,64.9465,64.9534,15514.0
2015-07-27 10:25:00,94.47,94.52,94.39,94.51,22263.0,64.9396,64.974,64.8847,64.9671,22263.0
2015-07-27 10:30:00,94.49,94.7,94.45,94.56,24684.0,64.9534,65.0977,64.9259,65.0015,24684.0
2015-07-27 10:35:00,94.55,94.66,94.47,94.66,18236.0,64.9946,65.0703,64.9396,65.0703,18236.0
2015-07-27 10:40:00,94.68,94.75,94.49,94.49,14464.0,65.084,65.1321,64.9534,64.9534,14464.0
2015-07-27 10:45:00,94.49,94.57,94.37,94.43,12941.0,64.9534,65.0084,64.8709,64.9121,12941.0
2015-07-27 10:50:00,94.41,94.45,94.34,94.39,14794.0,64.8984,64.9259,64.8503,64.8847,14794.0
2015-07-27 10:55:00,94.4,94.51,94.37,94.42,18985.0,64.8915,64.9671,64.8709,64.9053,18985.0
2015-07-27 11:00:00,94.41,94.43,94.34,94.35,10174.0,64.8984,64.9121,64.8503,64.8572,10174.0
2015-07-27 11:05:00,94.32,94.5,94.3,94.41,22468.0,64.8365,64.9603,64.8228,64.8984,22468.0
2015-07-27 11:10:00,94.4,94.4,94.16,94.19,11857.0,64.8915,64.8915,64.7265,64.7472,11857.0
2015-07-27 11:15:00,94.18,94.24,94.09,94.11,30974.0,64.7403,64.7815,64.6784,64.6922,30974.0
2015-07-27 11:20:00,94.15,94.22,94.06,94.2,18388.0,64.7197,64.7678,64.6578,64.754,18388.0
2015-07-27 11:25:00,94.21,94.22,94.02,94.02,9960.0,64.7609,64.7678,64.6303,64.6303,9960.0
2015-07-27 11:30:00,94.06,94.06,93.77,93.79,29088.0,64.6578,64.6578,64.4585,64.4722,29088.0
2015-07-27 11:35:00,93.78,93.88,93.71,93.85,18574.0,64.4653,64.5341,64.4172,64.5134,18574.0
2015-07-27 11:40:00,93.88,93.92,93.82,93.88,14985.0,64.5341,64.5616,64.4928,64.5341,14985.0
2015-07-27 11:45:00,93.92,94.07,93.87,94.06,19528.0,64.5616,64.6647,64.5272,64.6578,19528.0
2015-07-27 11:50:00,94.05,94.08,94.01,94.04,10231.0,64.6509,64.6716,64.6234,64.6441,10231.0
2015-07-27 11:55:00,94.03,94.21,94.03,94.17,10497.0,64.6372,64.7609,64.6372,64.7334,10497.0
2015-07-27 12:00:00,94.15,94.17,94.09,94.1,12820.0,64.7197,64.7334,64.6784,64.6853,12820.0
2015-07-27 12:05:00,94.11,94.14,94.05,94.08,9500.0,64.6922,64.7128,64.6509,64.6716,9500.0
2015-07-27 12:10:00,94.09,94.12,94.05,94.07,6331.0,64.6784,64.6991,64.6509,64.6647,6331.0
2015-07-27 12:15:00,94.06,94.11,94.06,94.1,12548.0,64.6578,64.6922,64.6578,64.6853,12548.0
2015-07-27 12:20:00,94.11,94.18,94.03,94.11,22913.0,64.6922,64.7403,64.6372,64.6922,22913.0
2015-07-27 12:25:00,94.11,94.12,94.01,94.03,4976.0,64.6922,64.6991,64.6234,64.6372,4976.0
2015-07-27 12:30:00,94.05,94.19,94.05,94.1,14319.0,64.6509,64.7472,64.6509,64.6853,14319.0
2015-07-27 12:35:00,94.09,94.18,94.05,94.18,13443.0,64.6784,64.7403,64.6509,64.7403,13443.0
2015-07-27 12:40:00,94.17,94.18,94.1,94.16,8687.0,64.7334,64.7403,64.6853,64.7265,8687.0
2015-07-27 12:45:00,94.15,94.19,94.12,94.17,10114.0,64.7197,64.7472,64.6991,64.7334,10114.0
2015-07-27 12:50:00,94.16,94.18,94.08,94.12,11959.0,64.7265,64.7403,64.6716,64.6991,11959.0
2015-07-27 12:55:00,94.11,94.12,94.05,94.1,13401.0,64.6922,64.6991,64.6509,64.6853,13401.0
2015-07-27 13:00:00,94.11,94.11,94.06,94.07,17019.0,64.6922,64.6922,64.6578,64.6647,17019.0
2015-07-27 13:05:00,94.09,94.16,94.08,94.08,21407.0,64.6784,64.7265,64.6716,64.6716,21407.0
2015-07-27 13:10:00,94.1,94.11,93.95,93.99,23097.0,64.6853,64.6922,64.5822,64.6097,23097.0
2015-07-27 13:15:00,93.99,94.02,93.94,93.95,9970.0,64.6097,64.6303,64.5753,64.5822,9970.0
2015-07-27 13:20:00,93.95,93.96,93.89,93.89,14736.0,64.5822,64.5891,64.5409,64.5409,14736.0
2015-07-27 13:25:00,93.91,94.0,93.91,94.0,9491.0,64.5547,64.6166,64.5547,64.6166,9491.0
2015-07-27 13:30:00,94.0,94.07,93.95,94.07,32844.0,64.6166,64.6647,64.5822,64.6647,32844.0
2015-07-27 13:35:00,94.06,94.12,94.04,94.09,28621.0,64.6578,64.6991,64.6441,64.6784,28621.0
2015-07-27 13:40:00,94.1,94.17,94.07,94.17,18312.0,64.6853,64.7334,64.6647,64.7334,18312.0
2015-07-27 13:45:00,94.17,94.38,94.16,94.36,20936.0,64.7334,64.8778,64.7265,64.864,20936.0
2015-07-27 13:50:00,94.38,94.5,94.38,94.49,21733.0,64.8778,64.9603,64.8778,64.9534,21733.0
2015-07-27 13:55:00,94.51,94.58,94.44,94.48,29534.0,64.9671,65.0153,64.919,64.9465,29534.0
2015-07-27 14:00:00,94.46,94.56,94.41,94.5,21400.0,64.9328,65.0015,64.8984,64.9603,21400.0
2015-07-27 14:05:00,94.46,94.64,94.46,94.62,18140.0,64.9328,65.0565,64.9328,65.0428,18140.0
2015-07-27 14:10:00,94.6,94.61,94.55,94.59,17530.0,65.029,65.0359,64.9946,65.0221,17530.0
2015-07-27 14:15:00,94.6,94.79,94.6,94.76,31167.0,65.029,65.1596,65.029,65.139,31167.0
2015-07-27 14:20:00,94.78,94.8,94.58,94.58,23533.0,65.1527,65.1665,65.0153,65.0153,23533.0
2015-07-27 14:25:00,94.58,94.72,94.58,94.68,23922.0,65.0153,65.1115,65.0153,65.084,23922.0
2015-07-27 14:30:00,94.69,94.72,94.61,94.66,15585.0,65.0909,65.1115,65.0359,65.0703,15585.0
2015-07-27 14:35:00,94.65,94.77,94.61,94.72,21034.0,65.0634,65.1459,65.0359,65.1115,21034.0
2015-07-27 14:40:00,94.72,94.73,94.63,94.66,21231.0,65.1115,65.1184,65.0496,65.0703,21231.0
2015-07-27 14:45:00,94.64,94.78,94.61,94.77,33511.0,65.0565,65.1527,65.0359,65.1459,33511.0
2015-07-27 14:50:00,94.76,94.84,94.61,94.62,31240.0,65.139,65.194,65.0359,65.0428,31240.0
2015-07-27 14:55:00,94.61,94.61,94.5,94.55,16601.0,65.0359,65.0359,64.9603,64.9946,16601.0
2015-07-27 15:00:00,94.55,94.6,94.52,94.53,17836.0,64.9946,65.029,64.974,64.9809,17836.0
2015-07-27 15:05:00,94.54,94.62,94.53,94.56,24996.0,64.9878,65.0428,64.9809,65.0015,24996.0
2015-07-27 15:10:00,94.58,94.63,94.58,94.6,20359.0,65.0153,65.0496,65.0153,65.029,20359.0
2015-07-27 15:15:00,94.61,94.66,94.53,94.56,29765.0,65.0359,65.0703,64.9809,65.0015,29765.0
2015-07-27 15:20:00,94.56,94.62,94.54,94.56,30348.0,65.0015,65.0428,64.9878,65.0015,30348.0
2015-07-27 15:25:00,94.57,94.57,94.42,94.45,30333.0,65.0084,65.0084,64.9053,64.9259,30333.0
2015-07-27 15:30:00,94.44,94.52,94.41,94.51,40774.0,64.919,64.974,64.8984,64.9671,40774.0
2015-07-27 15:35:00,94.52,94.52,94.42,94.43,44279.0,64.974,64.974,64.9053,64.9121,44279.0
2015-07-27 15:40:00,94.42,94.48,94.37,94.39,41708.0,64.9053,64.9465,64.8709,64.8847,41708.0
2015-07-27 15:45:00,94.42,94.5,94.36,94.48,63671.0,64.9053,64.9603,64.864,64.9465,63671.0
2015-07-27 15:50:00,94.48,94.48,94.02,94.26,162374.0,64.9465,64.9465,64.6303,64.7953,162374.0
2015-07-27 15:55:00,94.27,94.4,94.25,94.38,255888.0,64.8022,64.8915,64.7884,64.8778,255888.0
2015-07-28 09:30:00,94.76,95.05,94.5,95.05,124092.0,65.139,65.3383,64.9603,65.3383,124092.0
2015-07-28 09:35:00,95.02,95.14,94.75,94.97,33368.0,65.3177,65.4002,65.1321,65.2833,33368.0
2015-07-28 09:40:00,95.04,95.15,94.85,95.06,75456.0,65.3315,65.4071,65.2009,65.3452,75456.0
2015-07-28 09:45:00,95.08,95.09,94.8,94.93,39699.0,65.359,65.3658,65.1665,65.2559,39699.0
2015-07-28 09:50:00,94.92,95.0,94.68,94.95,41277.0,65.249,65.304,65.084,65.2696,41277.0
2015-07-28 09:55:00,94.93,95.04,94.91,94.98,24315.0,65.2559,65.3315,65.2421,65.2902,24315.0
2015-07-28 10:00:00,94.97,95.03,94.84,94.95,31096.0,65.2833,65.3246,65.194,65.2696,31096.0
2015-07-28 10:05:00,94.96,94.96,94.74,94.87,24332.0,65.2765,65.2765,65.1252,65.2146,24332.0
2015-07-28 10:10:00,94.89,94.96,94.66,94.74,40366.0,65.2284,65.2765,65.0703,65.1252,40366.0
2015-07-28 10:15:00,94.73,94.83,94.57,94.6,22540.0,65.1184,65.1871,65.0084,65.029,22540.0
2015-07-28 10:20:00,94.63,94.63,94.49,94.54,19371.0,65.0496,65.0496,64.9534,64.9878,19371.0
2015-07-28 10:25:00,94.54,94.58,94.4,94.57,45050.0,64.9878,65.0153,64.8915,65.0084,45050.0
2015-07-28 10:30:00,94.62,94.62,94.46,94.54,19665.0,65.0428,65.0428,64.9328,64.9878,19665.0
2015-07-28 10:35:00,94.52,94.68,94.48,94.59,23179.0,64.974,65.084,64.9465,65.0221,23179.0
2015-07-28 10:40:00,94.6,94.69,94.57,94.66,14983.0,65.029,65.0909,65.0084,65.0703,14983.0
2015-07-28 10:45:00,94.67,94.75,94.61,94.68,11434.0,65.0771,65.1321,65.0359,65.084,11434.0
2015-07-28 10:50:00,94.65,94.8,94.64,94.79,20655.0,65.0634,65.1665,65.0565,65.1596,20655.0
2015-07-28 10:55:00,94.78,94.88,94.77,94.88,35012.0,65.1527,65.2215,65.1459,65.2215,35012.0
2015-07-28 11:00:00,94.87,94.92,94.84,94.92,37139.0,65.2146,65.249,65.194,65.249,37139.0
2015-07-28 11:05:00,94.93,94.96,94.86,94.87,24070.0,65.2559,65.2765,65.2077,65.2146,24070.0
2015-07-28 11:10:00,94.88,95.02,94.87,95.02,9928.0,65.2215,65.3177,65.2146,65.3177,9928.0
2015-07-28 11:15:00,94.97,95.11,94.97,95.07,14714.0,65.2833,65.3796,65.2833,65.3521,14714.0
2015-07-28 11:20:00,95.05,95.13,95.03,95.03,20399.0,65.3383,65.3933,65.3246,65.3246,20399.0
2015-07-28 11:25:00,95.04,95.17,94.94,95.11,23261.0,65.3315,65.4208,65.2627,65.3796,23261.0
2015-07-28 11:30:00,95.1,95.15,95.03,95.1,14288.0,65.3727,65.4071,65.3246,65.3727,14288.0
2015-07-28 11:35:00,95.12,95.13,95.05,95.08,23474.0,65.3865,65.3933,65.3383,65.359,23474.0
2015-07-28 11:40:00,95.08,95.13,95.06,95.09,10808.0,65.359,65.3933,65.3452,65.3658,10808.0
2015-07-28 11:45:00,95.08,95.16,95.08,95.15,15226.0,65.359,65.414,65.359,65.4071,15226.0
2015-07-28 11:50:00,95.15,95.15,95.0,95.0,6691.0,65.4071,65.4071,65.304,65.304,6691.0
2015-07-28 11:55:00,95.0,95.02,94.96,94.97,6905.0,65.304,65.3177,65.2765,65.2833,6905.0
2015-07-28 12:00:00,95.0,95.15,94.98,95.11,35485.0,65.304,65.4071,65.2902,65.3796,35485.0
2015-07-28 12:05:00,95.13,95.24,95.13,95.23,10798.0,65.3933,65.4689,65.3933,65.4621,10798.0
2015-07-28 12:10:00,95.23,95.36,95.2,95.2,19032.0,65.4621,65.5514,65.4415,65.4415,19032.0
2015-07-28 12:15:00,95.24,95.32,95.21,95.32,9232.0,65.4689,65.5239,65.4483,65.5239,9232.0
2015-07-28 12:20:00,95.33,95.47,95.33,95.47,21292.0,65.5308,65.6271,65.5308,65.6271,21292.0
2015-07-28 12:25:00,95.46,95.47,95.39,95.41,15716.0,65.6202,65.6271,65.5721,65.5858,15716.0
2015-07-28 12:30:00,95.43,95.45,95.36,95.44,6175.0,65.5996,65.6133,65.5514,65.6064,6175.0
2015-07-28 12:35:00,95.46,95.5,95.42,95.46,21045.0,65.6202,65.6477,65.5927,65.6202,21045.0
2015-07-28 12:40:00,95.48,95.56,95.46,95.55,14915.0,65.6339,65.6889,65.6202,65.682,14915.0
2015-07-28 12:45:00,95.55,95.63,95.54,95.59,21149.0,65.682,65.737,65.6752,65.7095,21149.0
2015-07-28 12:50:00,95.6,95.71,95.6,95.71,13818.0,65.7164,65.792,65.7164,65.792,13818.0
2015-07-28 12:55:00,95.7,95.76,95.68,95.71,14948.0,65.7852,65.8264,65.7714,65.792,14948.0
2015-07-28 13:00:00,95.74,95.74,95.64,95.7,15713.0,65.8127,65.8127,65.7439,65.7852,15713.0
2015-07-28 13:05:00,95.7,95.94,95.7,95.94,25181.0,65.7852,65.9501,65.7852,65.9501,25181.0
2015-07-28 13:10:00,95.95,95.99,95.92,95.95,17298.0,65.957,65.9845,65.9364,65.957,17298.0
2015-07-28 13:15:00,95.95,96.13,95.93,96.06,44158.0,65.957,66.0807,65.9433,66.0326,44158.0
2015-07-28 13:20:00,96.06,96.07,95.98,96.0,48851.0,66.0326,66.0395,65.9776,65.9914,48851.0
2015-07-28 13:25:00,96.0,96.01,95.95,95.99,34682.0,65.9914,65.9983,65.957,65.9845,34682.0
2015-07-28 13:30:00,95.99,96.0,95.82,95.83,15270.0,65.9845,65.9914,65.8676,65.8745,15270.0
2015-07-28 13:35:00,95.82,95.84,95.75,95.8,9476.0,65.8676,65.8814,65.8195,65.8539,9476.0
2015-07-28 13:40:00,95.81,95.88,95.81,95.85,14213.0,65.8608,65.9089,65.8608,65.8883,14213.0
2015-07-28 13:45:00,95.85,95.93,95.85,95.93,23296.0,65.8883,65.9433,65.8883,65.9433,23296.0
2015-07-28 13:50:00,95.92,95.92,95.87,95.91,9418.0,65.9364,65.9364,65.902,65.9295,9418.0
2015-07-28 13:55:00,95.91,96.01,95.89,95.99,29456.0,65.9295,65.9983,65.9158,65.9845,29456.0
2015-07-28 14:00:00,95.99,96.13,95.99,96.12,70350.0,65.9845,66.0807,65.9845,66.0739,70350.0
2015-07-28 14:05:00,96.1,96.24,96.1,96.24,18789.0,66.0601,66.1564,66.0601,66.1564,18789.0
2015-07-28 14:10:00,96.25,96.29,96.15,96.27,23633.0,66.1632,66.1907,66.0945,66.177,23633.0
2015-07-28 14:15:00,96.28,96.42,96.28,96.39,24553.0,66.1839,66.2801,66.1839,66.2595,24553.0
2015-07-28 14:20:00,96.38,96.41,96.33,96.4,70921.0,66.2526,66.2732,66.2182,66.2663,70921.0
2015-07-28 14:25:00,96.4,96.41,96.23,96.23,31732.0,66.2663,66.2732,66.1495,66.1495,31732.0
2015-07-28 14:30:00,96.23,96.27,96.13,96.24,21313.0,66.1495,66.177,66.0807,66.1564,21313.0
2015-07-28 14:35:00,96.23,96.29,96.22,96.28,19388.0,66.1495,66.1907,66.1426,66.1839,19388.0
2015-07-28 14:40:00,96.29,96.38,96.29,96.36,49646.0,66.1907,66.2526,66.1907,66.2388,49646.0
2015-07-28 14:45:00,96.34,96.35,96.26,96.29,36040.0,66.2251,66.232,66.1701,66.1907,36040.0
2015-07-28 14:50:00,96.28,96.41,96.24,96.37,42987.0,66.1839,66.2732,66.1564,66.2457,42987.0
2015-07-28 14:55:00,96.37,96.41,96.36,96.39,26144.0,66.2457,66.2732,66.2388,66.2595,26144.0
2015-07-28 15:00:00,96.39,96.4,96.16,96.18,26139.0,66.2595,66.2663,66.1014,66.1151,26139.0
2015-07-28 15:05:00,96.16,96.24,96.14,96.21,21992.0,66.1014,66.1564,66.0876,66.1357,21992.0
2015-07-28 15:10:00,96.2,96.21,96.13,96.14,23930.0,66.1289,66.1357,66.0807,66.0876,23930.0
2015-07-28 15:15:00,96.13,96.26,96.12,96.25,38914.0,66.0807,66.1701,66.0739,66.1632,38914.0
2015-07-28 15:20:00,96.23,96.25,96.17,96.21,26611.0,66.1495,66.1632,66.1082,66.1357,26611.0
2015-07-28 15:25:00,96.22,96.31,96.17,96.18,47350.0,66.1426,66.2045,66.1082,66.1151,47350.0
2015-07-28 15:30:00,96.19,96.23,96.15,96.2,60726.0,66.122,66.1495,66.0945,66.1289,60726.0
2015-07-28 15:35:00,96.19,96.21,96.16,96.17,63903.0,66.122,66.1357,66.1014,66.1082,63903.0
2015-07-28 15:40:00,96.18,96.5,96.16,96.5,122625.0,66.1151,66.3351,66.1014,66.3351,122625.0
2015-07-28 15:45:00,96.49,96.51,96.34,96.34,91211.0,66.3282,66.342,66.2251,66.2251,91211.0
2015-07-28 15:50:00,96.26,96.35,96.18,96.29,97037.0,66.1701,66.232,66.1151,66.1907,97037.0
2015-07-28 15:55:00,96.29,96.29,96.2,96.21,154647.0,66.1907,66.1907,66.1289,66.1357,154647.0
2015-07-29 09:30:00,95.64,96.11,95.58,96.04,77519.0,65.7439,66.067,65.7027,66.0189,77519.0
2015-07-29 09:35:00,96.01,96.3,95.96,96.11,43635.0,65.9983,66.1976,65.9639,66.067,43635.0
2015-07-29 09:40:00,96.02,96.11,95.88,95.99,18164.0,66.0051,66.067,65.9089,65.9845,18164.0
2015-07-29 09:45:00,95.95,96.05,95.93,95.99,35153.0,65.957,66.0258,65.9433,65.9845,35153.0
2015-07-29 09:50:00,95.98,96.14,95.94,96.11,36922.0,65.9776,66.0876,65.9501,66.067,36922.0
2015-07-29 09:55:00,96.13,96.29,96.06,96.23,29199.0,66.0807,66.1907,66.0326,66.1495,29199.0
2015-07-29 10:00:00,96.25,96.28,96.15,96.21,30901.0,66.1632,66.1839,66.0945,66.1357,30901.0
2015-07-29 10:05:00,96.23,96.28,96.19,96.26,141284.0,66.1495,66.1839,66.122,66.1701,141284.0
2015-07-29 10:10:00,96.27,96.35,96.21,96.25,107950.0,66.177,66.232,66.1357,66.1632,107950.0
2015-07-29 10:15:00,96.25,97.27,96.25,97.06,313231.0,66.1632,66.8644,66.1632,66.72,313231.0
2015-07-29 10:20:00,97.1,97.18,96.86,97.0,94478.0,66.7475,66.8025,66.5826,66.6788,94478.0
2015-07-29 10:25:00,97.0,97.09,96.93,96.98,39103.0,66.6788,66.7407,66.6307,66.665,39103.0
2015-07-29 10:30:00,97.02,97.02,96.67,96.7,17911.0,66.6925,66.6925,66.4519,66.4726,17911.0
2015-07-29 10:35:00,96.65,96.68,96.56,96.6,19455.0,66.4382,66.4588,66.3763,66.4038,19455.0
2015-07-29 10:40:00,96.61,96.68,96.53,96.59,24746.0,66.4107,66.4588,66.3557,66.397,24746.0
2015-07-29 10:45:00,96.58,96.64,96.54,96.62,16988.0,66.3901,66.4313,66.3626,66.4176,16988.0
2015-07-29 10:50:00,96.62,96.67,96.58,96.59,17195.0,66.4176,66.4519,66.3901,66.397,17195.0
2015-07-29 10:55:00,96.59,96.66,96.5,96.66,13991.0,66.397,66.4451,66.3351,66.4451,13991.0
2015-07-29 11:00:00,96.68,96.94,96.66,96.87,60045.0,66.4588,66.6375,66.4451,66.5894,60045.0
2015-07-29 11:05:00,96.88,97.12,96.78,97.0,34597.0,66.5963,66.7613,66.5276,66.6788,34597.0
2015-07-29 11:10:00,97.04,97.09,96.98,96.99,22926.0,66.7063,66.7407,66.665,66.6719,22926.0
2015-07-29 11:15:00,96.98,97.05,96.95,96.95,24611.0,66.665,66.7132,66.6444,66.6444,24611.0
2015-07-29 11:20:00,96.94,97.04,96.9,96.98,12100.0,66.6375,66.7063,66.6101,66.665,12100.0
2015-07-29 11:25:00,96.99,97.05,96.9,96.94,17732.0,66.6719,66.7132,66.6101,66.6375,17732.0
2015-07-29 11:30:00,96.96,96.99,96.86,96.95,13294.0,66.6513,66.6719,66.5826,66.6444,13294.0
2015-07-29 11:35:00,96.97,97.05,96.72,96.72,34706.0,66.6582,66.7132,66.4863,66.4863,34706.0
2015-07-29 11:40:00,96.71,96.79,96.69,96.79,54265.0,66.4794,66.5344,66.4657,66.5344,54265.0
2015-07-29 11:45:00,96.78,96.84,96.73,96.74,14726.0,66.5276,66.5688,66.4932,66.5001,14726.0
2015-07-29 11:50:00,96.74,96.77,96.7,96.75,12721.0,66.5001,66.5207,66.4726,66.5069,12721.0
2015-07-29 11:55:00,96.75,96.79,96.72,96.75,16537.0,66.5069,66.5344,66.4863,66.5069,16537.0
2015-07-29 12:00:00,96.74,96.77,96.7,96.72,13644.0,66.5001,66.5207,66.4726,66.4863,13644.0
2015-07-29 12:05:00,96.74,96.74,96.67,96.72,11300.0,66.5001,66.5001,66.4519,66.4863,11300.0
2015-07-29 12:10:00,96.72,96.83,96.69,96.79,12370.0,66.4863,66.5619,66.4657,66.5344,12370.0
2015-07-29 12:15:00,96.8,96.87,96.77,96.83,9007.0,66.5413,66.5894,66.5207,66.5619,9007.0
2015-07-29 12:20:00,96.83,96.83,96.69,96.73,38231.0,66.5619,66.5619,66.4657,66.4932,38231.0
2015-07-29 12:25:00,96.74,96.76,96.69,96.74,34144.0,66.5001,66.5138,66.4657,66.5001,34144.0
2015-07-29 12:30:00,96.74,96.75,96.66,96.66,16675.0,66.5001,66.5069,66.4451,66.4451,16675.0
2015-07-29 12:35:00,96.67,96.74,96.64,96.74,9814.0,66.4519,66.5001,66.4313,66.5001,9814.0
2015-07-29 12:40:00,96.74,96.76,96.65,96.73,16958.0,66.5001,66.5138,66.4382,66.4932,16958.0
2015-07-29 12:45:00,96.75,96.76,96.7,96.73,14887.0,66.5069,66.5138,66.4726,66.4932,14887.0
2015-07-29 12:50:00,96.73,96.76,96.6,96.6,15278.0,66.4932,66.5138,66.4038,66.4038,15278.0
2015-07-29 12:55:00,96.61,96.66,96.56,96.65,18163.0,66.4107,66.4451,66.3763,66.4382,18163.0
2015-07-29 13:00:00,96.63,96.64,96.59,96.63,13544.0,66.4245,66.4313,66.397,66.4245,13544.0
2015-07-29 13:05:00,96.63,96.64,96.53,96.57,61614.0,66.4245,66.4313,66.3557,66.3832,61614.0
2015-07-29 13:10:00,96.57,96.61,96.54,96.57,10277.0,66.3832,66.4107,66.3626,66.3832,10277.0
2015-07-29 13:15:00,96.57,96.63,96.54,96.56,14521.0,66.3832,66.4245,66.3626,66.3763,14521.0
2015-07-29 13:20:00,96.58,96.6,96.54,96.57,10272.0,66.3901,66.4038,66.3626,66.3832,10272.0
2015-07-29 13:25:00,96.58,96.59,96.53,96.57,10866.0,66.3901,66.397,66.3557,66.3832,10866.0
2015-07-29 13:30:00,96.58,96.6,96.54,96.58,7260.0,66.3901,66.4038,66.3626,66.3901,7260.0
2015-07-29 13:35:00,96.58,96.61,96.56,96.61,10185.0,66.3901,66.4107,66.3763,66.4107,10185.0
2015-07-29 13:40:00,96.61,96.62,96.54,96.54,18295.0,66.4107,66.4176,66.3626,66.3626,18295.0
2015-07-29 13:45:00,96.54,96.54,96.49,96.5,25470.0,66.3626,66.3626,66.3282,66.3351,25470.0
2015-07-29 13:50:00,96.5,96.55,96.49,96.5,14451.0,66.3351,66.3695,66.3282,66.3351,14451.0
2015-07-29 13:55:00,96.5,96.54,96.49,96.5,18597.0,66.3351,66.3626,66.3282,66.3351,18597.0
2015-07-29 14:00:00,96.5,96.69,96.43,96.5,88986.0,66.3351,66.4657,66.287,66.3351,88986.0
2015-07-29 14:05:00,96.5,96.63,96.37,96.49,33713.0,66.3351,66.4245,66.2457,66.3282,33713.0
2015-07-29 14:10:00,96.48,96.55,96.46,96.51,18131.0,66.3213,66.3695,66.3076,66.342,18131.0
2015-07-29 14:15:00,96.51,96.58,96.5,96.54,121362.0,66.342,66.3901,66.3351,66.3626,121362.0
2015-07-29 14:20:00,96.59,96.67,96.58,96.64,34144.0,66.397,66.4519,66.3901,66.4313,34144.0
2015-07-29 14:25:00,96.65,96.67,96.58,96.65,17729.0,66.4382,66.4519,66.3901,66.4382,17729.0
2015-07-29 14:30:00,96.66,96.67,96.6,96.65,24824.0,66.4451,66.4519,66.4038,66.4382,24824.0
2015-07-29 14:35:00,96.66,96.66,96.6,96.62,23390.0,66.4451,66.4451,66.4038,66.4176,23390.0
2015-07-29 14:40:00,96.63,96.87,96.63,96.86,33616.0,66.4245,66.5894,66.4245,66.5826,33616.0
2015-07-29 14:45:00,96.87,97.05,96.85,97.0,28322.0,66.5894,66.7132,66.5757,66.6788,28322.0
2015-07-29 14:50:00,97.0,97.14,96.99,96.99,35861.0,66.6788,66.775,66.6719,66.6719,35861.0
2015-07-29 14:55:00,97.0,97.04,96.93,96.96,43506.0,66.6788,66.7063,66.6307,66.6513,43506.0
2015-07-29 15:00:00,96.95,96.96,96.85,96.88,37126.0,66.6444,66.6513,66.5757,66.5963,37126.0
2015-07-29 15:05:00,96.89,96.97,96.87,96.88,67420.0,66.6032,66.6582,66.5894,66.5963,67420.0
2015-07-29 15:10:00,96.89,96.95,96.86,96.91,46896.0,66.6032,66.6444,66.5826,66.6169,46896.0
2015-07-29 15:15:00,96.92,96.93,96.83,96.84,34210.0,66.6238,66.6307,66.5619,66.5688,34210.0
2015-07-29 15:20:00,96.83,96.92,96.82,96.9,29805.0,66.5619,66.6238,66.5551,66.6101,29805.0
2015-07-29 15:25:00,96.9,96.95,96.74,96.78,35853.0,66.6101,66.6444,66.5001,66.5276,35853.0
2015-07-29 15:30:00,96.78,96.79,96.52,96.56,50396.0,66.5276,66.5344,66.3488,66.3763,50396.0
2015-07-29 15:35:00,96.55,96.65,96.52,96.62,39330.0,66.3695,66.4382,66.3488,66.4176,39330.0
2015-07-29 15:40:00,96.63,96.7,96.6,96.62,44982.0,66.4245,66.4726,66.4038,66.4176,44982.0
2015-07-29 15:45:00,96.64,96.69,96.49,96.49,91951.0,66.4313,66.4657,66.3282,66.3282,91951.0
2015-07-29 15:50:00,96.5,96.67,96.49,96.66,66422.0,66.3351,66.4519,66.3282,66.4451,66422.0
2015-07-29 15:55:00,96.67,96.72,96.53,96.58,134741.0,66.4519,66.4863,66.3557,66.3901,134741.0
2015-07-30 09:30:00,96.33,96.73,96.15,96.68,62656.0,66.2182,66.4932,66.0945,66.4588,62656.0
2015-07-30 09:35:00,96.68,96.95,96.55,96.59,30374.0,66.4588,66.6444,66.3695,66.397,30374.0
2015-07-30 09:40:00,96.56,96.56,96.33,96.43,35390.0,66.3763,66.3763,66.2182,66.287,35390.0
2015-07-30 09:45:00,96.42,96.42,96.23,96.27,28182.0,66.2801,66.2801,66.1495,66.177,28182.0
2015-07-30 09:50:00,96.3,96.67,96.29,96.59,35059.0,66.1976,66.4519,66.1907,66.397,35059.0
2015-07-30 09:55:00,96.61,96.64,96.27,96.32,15335.0,66.4107,66.4313,66.177,66.2114,15335.0
2015-07-30 10:00:00,96.25,96.57,96.25,96.52,29336.0,66.1632,66.3832,66.1632,66.3488,29336.0
2015-07-30 10:05:00,96.5,96.53,96.33,96.33,30294.0,66.3351,66.3557,66.2182,66.2182,30294.0
2015-07-30 10:10:00,96.32,96.32,96.11,96.18,16508.0,66.2114,66.2114,66.067,66.1151,16508.0
2015-07-30 10:15:00,96.21,96.42,96.15,96.42,16454.0,66.1357,66.2801,66.0945,66.2801,16454.0
2015-07-30 10:20:00,96.43,96.45,96.34,96.38,15308.0,66.287,66.3007,66.2251,66.2526,15308.0
2015-07-30 10:25:00,96.38,96.43,96.35,96.4,12010.0,66.2526,66.287,66.232,66.2663,12010.0
2015-07-30 10:30:00,96.4,96.54,96.4,96.44,28043.0,66.2663,66.3626,66.2663,66.2938,28043.0
2015-07-30 10:35:00,96.46,96.52,96.38,96.46,16992.0,66.3076,66.3488,66.2526,66.3076,16992.0
2015-07-30 10:40:00,96.44,96.53,96.4,96.42,15368.0,66.2938,66.3557,66.2663,66.2801,15368.0
2015-07-30 10:45:00,96.45,96.47,96.4,96.43,14142.0,66.3007,66.3145,66.2663,66.287,14142.0
2015-07-30 10:50:00,96.46,96.59,96.41,96.57,7685.0,66.3076,66.397,66.2732,66.3832,7685.0
2015-07-30 10:55:00,96.56,96.64,96.49,96.51,17670.0,66.3763,66.4313,66.3282,66.342,17670.0
2015-07-30 11:00:00,96.51,96.55,96.46,96.55,8966.0,66.342,66.3695,66.3076,66.3695,8966.0
2015-07-30 11:05:00,96.57,96.61,96.45,96.52,16147.0,66.3832,66.4107,66.3007,66.3488,16147.0
2015-07-30 11:10:00,96.53,96.62,96.53,96.62,10276.0,66.3557,66.4176,66.3557,66.4176,10276.0
2015-07-30 11:15:00,96.63,96.85,96.63,96.79,14961.0,66.4245,66.5757,66.4245,66.5344,14961.0
2015-07-30 11:20:00,96.8,96.98,96.8,96.98,16483.0,66.5413,66.665,66.5413,66.665,16483.0
2015-07-30 11:25:00,96.98,97.01,96.85,96.86,28478.0,66.665,66.6857,66.5757,66.5826,28478.0
2015-07-30 11:30:00,96.88,96.95,96.85,96.92,10766.0,66.5963,66.6444,66.5757,66.6238,10766.0
2015-07-30 11:35:00,96.95,97.0,96.94,96.97,11840.0,66.6444,66.6788,66.6375,66.6582,11840.0
2015-07-30 11:40:00,96.98,97.01,96.88,96.97,18963.0,66.665,66.6857,66.5963,66.6582,18963.0
2015-07-30 11:45:00,96.99,97.03,96.9,96.9,57845.0,66.6719,66.6994,66.6101,66.6101,57845.0
2015-07-30 11:50:00,96.91,97.01,96.91,96.95,17898.0,66.6169,66.6857,66.6169,66.6444,17898.0
2015-07-30 11:55:00,96.94,96.97,96.86,96.94,15341.0,66.6375,66.6582,66.5826,66.6375,15341.0
2015-07-30 12:00:00,96.91,96.96,96.9,96.92,8651.0,66.6169,66.6513,66.6101,66.6238,8651.0
2015-07-30 12:05:00,96.94,96.94,96.82,96.83,17038.0,66.6375,66.6375,66.5551,66.5619,17038.0
2015-07-30 12:10:00,96.83,96.89,96.79,96.86,9198.0,66.5619,66.6032,66.5344,66.5826,9198.0
2015-07-30 12:15:00,96.85,96.88,96.78,96.78,12445.0,66.5757,66.5963,66.5276,66.5276,12445.0
2015-07-30 12:20:00,96.8,96.9,96.78,96.9,5212.0,66.5413,66.6101,66.5276,66.6101,5212.0
2015-07-30 12:25:00,96.9,96.94,96.85,96.86,14456.0,66.6101,66.6375,66.5757,66.5826,14456.0
2015-07-30 12:30:00,96.88,96.93,96.86,96.88,7988.0,66.5963,66.6307,66.5826,66.5963,7988.0
2015-07-30 12:35:00,96.88,96.9,96.84,96.87,11076.0,66.5963,66.6101,66.5688,66.5894,11076.0
2015-07-30 12:40:00,96.87,96.94,96.86,96.9,10604.0,66.5894,66.6375,66.5826,66.6101,10604.0
2015-07-30 12:45:00,96.89,96.92,96.82,96.89,59326.0,66.6032,66.6238,66.5551,66.6032,59326.0
2015-07-30 12:50:00,96.9,96.98,96.89,96.89,15700.0,66.6101,66.665,66.6032,66.6032,15700.0
2015-07-30 12:55:00,96.9,96.96,96.9,96.94,11027.0,66.6101,66.6513,66.6101,66.6375,11027.0
2015-07-30 13:00:00,96.94,96.94,96.85,96.87,15270.0,66.6375,66.6375,66.5757,66.5894,15270.0
2015-07-30 13:05:00,96.85,96.86,96.78,96.84,18465.0,66.5757,66.5826,66.5276,66.5688,18465.0
2015-07-30 13:10:00,96.83,96.84,96.78,96.8,14387.0,66.5619,66.5688,66.5276,66.5413,14387.0
2015-07-30 13:15:00,96.8,96.83,96.77,96.79,15698.0,66.5413,66.5619,66.5207,66.5344,15698.0
2015-07-30 13:20:00,96.79,96.81,96.74,96.75,9750.0,66.5344,66.5482,66.5001,66.5069,9750.0
2015-07-30 13:25:00,96.75,96.81,96.71,96.78,11935.0,66.5069,66.5482,66.4794,66.5276,11935.0
2015-07-30 13:30:00,96.78,96.81,96.66,96.67,17430.0,66.5276,66.5482,66.4451,66.4519,17430.0
2015-07-30 13:35:00,96.69,96.82,96.69,96.76,12622.0,66.4657,66.5551,66.4657,66.5138,12622.0
2015-07-30 13:40:00,96.77,96.82,96.71,96.81,12012.0,66.5207,66.5551,66.4794,66.5482,12012.0
2015-07-30 13:45:00,96.81,96.82,96.74,96.77,15112.0,66.5482,66.5551,66.5001,66.5207,15112.0
2015-07-30 13:50:00,96.78,96.83,96.75,96.76,22921.0,66.5276,66.5619,66.5069,66.5138,22921.0
2015-07-30 13:55:00,96.77,96.8,96.72,96.72,14736.0,66.5207,66.5413,66.4863,66.4863,14736.0
2015-07-30 14:00:00,96.75,96.85,96.75,96.84,8845.0,66.5069,66.5757,66.5069,66.5688,8845.0
2015-07-30 14:05:00,96.84,96.84,96.75,96.75,15628.0,66.5688,66.5688,66.5069,66.5069,15628.0
2015-07-30 14:10:00,96.78,96.79,96.72,96.72,18005.0,66.5276,66.5344,66.4863,66.4863,18005.0
2015-07-30 14:15:00,96.71,96.71,96.64,96.65,16918.0,66.4794,66.4794,66.4313,66.4382,16918.0
2015-07-30 14:20:00,96.67,96.75,96.65,96.66,14497.0,66.4519,66.5069,66.4382,66.4451,14497.0
2015-07-30 14:25:00,96.68,96.72,96.63,96.66,11543.0,66.4588,66.4863,66.4245,66.4451,11543.0
2015-07-30 14:30:00,96.67,96.7,96.57,96.58,17929.0,66.4519,66.4726,66.3832,66.3901,17929.0
2015-07-30 14:35:00,96.58,96.71,96.57,96.69,10704.0,66.3901,66.4794,66.3832,66.4657,10704.0
2015-07-30 14:40:00,96.69,96.71,96.61,96.64,15747.0,66.4657,66.4794,66.4107,66.4313,15747.0
2015-07-30 14:45:00,96.67,96.68,96.6,96.63,61111.0,66.4519,66.4588,66.4038,66.4245,61111.0
2015-07-30 14:50:00,96.63,96.64,96.59,96.63,21985.0,66.4245,66.4313,66.397,66.4245,21985.0
2015-07-30 14:55:00,96.62,96.63,96.53,96.53,34717.0,66.4176,66.4245,66.3557,66.3557,34717.0
2015-07-30 15:00:00,96.52,96.6,96.51,96.59,24736.0,66.3488,66.4038,66.342,66.397,24736.0
2015-07-30 15:05:00,96.6,96.69,96.59,96.67,23083.0,66.4038,66.4657,66.397,66.4519,23083.0
2015-07-30 15:10:00,96.67,96.67,96.61,96.62,22533.0,66.4519,66.4519,66.4107,66.4176,22533.0
2015-07-30 15:15:00,96.62,96.68,96.59,96.68,14616.0,66.4176,66.4588,66.397,66.4588,14616.0
2015-07-30 15:20:00,96.67,96.74,96.65,96.65,24732.0,66.4519,66.5001,66.4382,66.4382,24732.0
2015-07-30 15:25:00,96.67,96.75,96.64,96.75,22782.0,66.4519,66.5069,66.4313,66.5069,22782.0
2015-07-30 15:30:00,96.74,96.76,96.7,96.71,23232.0,66.5001,66.5138,66.4726,66.4794,23232.0
2015-07-30 15:35:00,96.7,96.72,96.63,96.68,36507.0,66.4726,66.4863,66.4245,66.4588,36507.0
2015-07-30 15:40:00,96.67,96.71,96.64,96.64,36975.0,66.4519,66.4794,66.4313,66.4313,36975.0
2015-07-30 15:45:00,96.64,96.72,96.6,96.72,31525.0,66.4313,66.4863,66.4038,66.4863,31525.0
2015-07-30 15:50:00,96.64,96.72,96.52,96.66,100801.0,66.4313,66.4863,66.3488,66.4451,100801.0
2015-07-30 15:55:00,96.65,96.65,96.52,96.53,169151.0,66.4382,66.4382,66.3488,66.3557,169151.0
2015-07-31 09:30:00,96.65,96.9,96.05,96.27,81410.0,66.4382,66.6101,66.0258,66.177,81410.0
2015-07-31 09:35:00,96.13,96.54,96.03,96.2,31921.0,66.0807,66.3626,66.012,66.1289,31921.0
2015-07-31 09:40:00,96.23,96.26,96.02,96.12,45726.0,66.1495,66.1701,66.0051,66.0739,45726.0
2015-07-31 09:45:00,96.11,96.23,95.95,95.99,33955.0,66.067,66.1495,65.957,65.9845,33955.0
2015-07-31 09:50:00,95.97,96.14,95.97,96.07,24993.0,65.9708,66.0876,65.9708,66.0395,24993.0
2015-07-31 09:55:00,96.08,96.11,95.96,95.97,22534.0,66.0464,66.067,65.9639,65.9708,22534.0
2015-07-31 10:00:00,95.92,96.19,95.92,96.06,26101.0,65.9364,66.122,65.9364,66.0326,26101.0
2015-07-31 10:05:00,96.05,96.23,95.99,96.21,19837.0,66.0258,66.1495,65.9845,66.1357,19837.0
2015-07-31 10:10:00,96.21,96.38,96.21,96.32,28408.0,66.1357,66.2526,66.1357,66.2114,28408.0
2015-07-31 10:15:00,96.32,96.49,96.32,96.45,20698.0,66.2114,66.3282,66.2114,66.3007,20698.0
2015-07-31 10:20:00,96.45,96.54,96.45,96.51,18954.0,66.3007,66.3626,66.3007,66.342,18954.0
2015-07-31 10:25:00,96.51,96.53,96.41,96.44,21290.0,66.342,66.3557,66.2732,66.2938,21290.0
2015-07-31 10:30:00,96.44,96.44,96.27,96.35,25647.0,66.2938,66.2938,66.177,66.232,25647.0
2015-07-31 10:35:00,96.36,96.38,96.16,96.18,20515.0,66.2388,66.2526,66.1014,66.1151,20515.0
2015-07-31 10:40:00,96.18,96.3,96.16,96.28,18470.0,66.1151,66.1976,66.1014,66.1839,18470.0
2015-07-31 10:45:00,96.29,96.59,96.29,96.57,10343.0,66.1907,66.397,66.1907,66.3832,10343.0
2015-07-31 10:50:00,96.58,96.64,96.53,96.58,18439.0,66.3901,66.4313,66.3557,66.3901,18439.0
2015-07-31 10:55:00,96.6,96.62,96.36,96.36,19613.0,66.4038,66.4176,66.2388,66.2388,19613.0
2015-07-31 11:00:00,96.38,96.46,96.34,96.46,19911.0,66.2526,66.3076,66.2251,66.3076,19911.0
2015-07-31 11:05:00,96.47,96.48,96.33,96.36,28750.0,66.3145,66.3213,66.2182,66.2388,28750.0
2015-07-31 11:10:00,96.35,96.51,96.34,96.43,19602.0,66.232,66.342,66.2251,66.287,19602.0
2015-07-31 11:15:00,96.45,96.53,96.43,96.49,13330.0,66.3007,66.3557,66.287,66.3282,13330.0
2015-07-31 11:20:00,96.51,96.52,96.32,96.4,23283.0,66.342,66.3488,66.2114,66.2663,23283.0
2015-07-31 11:25:00,96.4,96.56,96.4,96.56,13196.0,66.2663,66.3763,66.2663,66.3763,13196.0
2015-07-31 11:30:00,96.53,96.63,96.52,96.63,11718.0,66.3557,66.4245,66.3488,66.4245,11718.0
2015-07-31 11:35:00,96.64,96.81,96.6,96.81,16112.0,66.4313,66.5482,66.4038,66.5482,16112.0
2015-07-31 11:40:00,96.83,96.96,96.79,96.9,21326.0,66.5619,66.6513,66.5344,66.6101,21326.0
2015-07-31 11:45:00,96.9,96.9,96.76,96.79,11040.0,66.6101,66.6101,66.5138,66.5344,11040.0
2015-07-31 11:50:00,96.81,96.81,96.75,96.79,9818.0,66.5482,66.5482,66.5069,66.5344,9818.0
2015-07-31 11:55:00,96.75,96.79,96.74,96.75,9538.0,66.5069,66.5344,66.5001,66.5069,9538.0
2015-07-31 12:00:00,96.76,96.79,96.74,96.76,11768.0,66.5138,66.5344,66.5001,66.5138,11768.0
2015-07-31 12:05:00,96.76,96.85,96.75,96.83,18218.0,66.5138,66.5757,66.5069,66.5619,18218.0
2015-07-31 12:10:00,96.83,96.9,96.82,96.9,11461.0,66.5619,66.6101,66.5551,66.6101,11461.0
2015-07-31 12:15:00,96.9,96.97,96.83,96.86,16689.0,66.6101,66.6582,66.5619,66.5826,16689.0
2015-07-31 12:20:00,96.88,96.95,96.81,96.83,16324.0,66.5963,66.6444,66.5482,66.5619,16324.0
2015-07-31 12:25:00,96.82,96.83,96.75,96.81,7541.0,66.5551,66.5619,66.5069,66.5482,7541.0
2015-07-31 12:30:00,96.8,96.81,96.71,96.78,13241.0,66.5413,66.5482,66.4794,66.5276,13241.0
2015-07-31 12:35:00,96.78,96.86,96.74,96.86,12790.0,66.5276,66.5826,66.5001,66.5826,12790.0
2015-07-31 12:40:00,96.87,96.89,96.86,96.87,10530.0,66.5894,66.6032,66.5826,66.5894,10530.0
2015-07-31 12:45:00,96.88,96.95,96.87,96.9,11337.0,66.5963,66.6444,66.5894,66.6101,11337.0
2015-07-31 12:50:00,96.88,96.95,96.86,96.92,13790.0,66.5963,66.6444,66.5826,66.6238,13790.0
2015-07-31 12:55:00,96.9,96.9,96.8,96.86,10920.0,66.6101,66.6101,66.5413,66.5826,10920.0
2015-07-31 13:00:00,96.85,96.92,96.84,96.92,9094.0,66.5757,66.6238,66.5688,66.6238,9094.0
2015-07-31 13:05:00,96.91,96.95,96.85,96.91,7364.0,66.6169,66.6444,66.5757,66.6169,7364.0
2015-07-31 13:10:00,96.92,96.92,96.77,96.77,17511.0,66.6238,66.6238,66.5207,66.5207,17511.0
2015-07-31 13:15:00,96.76,96.85,96.74,96.81,8486.0,66.5138,66.5757,66.5001,66.5482,8486.0
2015-07-31 13:20:00,96.81,96.9,96.8,96.88,9447.0,66.5482,66.6101,66.5413,66.5963,9447.0
2015-07-31 13:25:00,96.87,96.91,96.67,96.72,11739.0,66.5894,66.6169,66.4519,66.4863,11739.0
2015-07-31 13:30:00,96.69,96.7,96.56,96.62,21231.0,66.4657,66.4726,66.3763,66.4176,21231.0
2015-07-31 13:35:00,96.63,96.63,96.53,96.58,15441.0,66.4245,66.4245,66.3557,66.3901,15441.0
2015-07-31 13:40:00,96.59,96.67,96.53,96.6,19800.0,66.397,66.4519,66.3557,66.4038,19800.0
2015-07-31 13:45:00,96.61,96.81,96.61,96.73,21703.0,66.4107,66.5482,66.4107,66.4932,21703.0
2015-07-31 13:50:00,96.72,96.83,96.71,96.82,13402.0,66.4863,66.5619,66.4794,66.5551,13402.0
2015-07-31 13:55:00,96.82,96.87,96.79,96.79,14565.0,66.5551,66.5894,66.5344,66.5344,14565.0
2015-07-31 14:00:00,96.79,96.92,96.77,96.8,12883.0,66.5344,66.6238,66.5207,66.5413,12883.0
2015-07-31 14:05:00,96.79,96.83,96.7,96.77,16779.0,66.5344,66.5619,66.4726,66.5207,16779.0
2015-07-31 14:10:00,96.75,96.75,96.65,96.69,10925.0,66.5069,66.5069,66.4382,66.4657,10925.0
2015-07-31 14:15:00,96.69,96.69,96.58,96.65,15501.0,66.4657,66.4657,66.3901,66.4382,15501.0
2015-07-31 14:20:00,96.66,96.69,96.53,96.69,20770.0,66.4451,66.4657,66.3557,66.4657,20770.0
2015-07-31 14:25:00,96.68,96.85,96.66,96.84,16909.0,66.4588,66.5757,66.4451,66.5688,16909.0
2015-07-31 14:30:00,96.83,96.9,96.82,96.84,21753.0,66.5619,66.6101,66.5551,66.5688,21753.0
2015-07-31 14:35:00,96.83,96.83,96.61,96.66,19129.0,66.5619,66.5619,66.4107,66.4451,19129.0
2015-07-31 14:40:00,96.67,96.77,96.6,96.77,21326.0,66.4519,66.5207,66.4038,66.5207,21326.0
2015-07-31 14:45:00,96.77,96.83,96.7,96.79,24138.0,66.5207,66.5619,66.4726,66.5344,24138.0
2015-07-31 14:50:00,96.8,96.83,96.75,96.75,22984.0,66.5413,66.5619,66.5069,66.5069,22984.0
2015-07-31 14:55:00,96.76,96.81,96.73,96.79,20786.0,66.5138,66.5482,66.4932,66.5344,20786.0
2015-07-31 15:00:00,96.79,96.79,96.64,96.72,24461.0,66.5344,66.5344,66.4313,66.4863,24461.0
2015-07-31 15:05:00,96.72,96.76,96.63,96.63,22131.0,66.4863,66.5138,66.4245,66.4245,22131.0
2015-07-31 15:10:00,96.61,96.73,96.61,96.66,16334.0,66.4107,66.4932,66.4107,66.4451,16334.0
2015-07-31 15:15:00,96.66,96.75,96.65,96.75,18643.0,66.4451,66.5069,66.4382,66.5069,18643.0
2015-07-31 15:20:00,96.73,96.75,96.63,96.7,20522.0,66.4932,66.5069,66.4245,66.4726,20522.0
2015-07-31 15:25:00,96.69,96.74,96.59,96.61,22722.0,66.4657,66.5001,66.397,66.4107,22722.0
2015-07-31 15:30:00,96.62,96.74,96.61,96.74,14789.0,66.4176,66.5001,66.4107,66.5001,14789.0
2015-07-31 15:35:00,96.74,96.76,96.66,96.71,31994.0,66.5001,66.5138,66.4451,66.4794,31994.0
2015-07-31 15:40:00,96.7,96.76,96.68,96.73,36424.0,66.4726,66.5138,66.4588,66.4932,36424.0
2015-07-31 15:45:00,96.73,96.76,96.69,96.75,43334.0,66.4932,66.5138,66.4657,66.5069,43334.0
2015-07-31 15:50:00,96.74,96.74,96.17,96.56,173152.0,66.5001,66.5001,66.1082,66.3763,173152.0
2015-07-31 15:55:00,96.55,96.69,96.52,96.64,204698.0,66.3695,66.4657,66.3488,66.4313,204698.0
2015-08-03 09:30:00,96.12,96.24,95.9,96.19,126139.0,66.0739,66.1564,65.9226,66.122,126139.0
2015-08-03 09:35:00,96.15,96.19,95.34,95.47,75484.0,66.0945,66.122,65.5377,65.6271,75484.0
2015-08-03 09:40:00,95.48,96.05,95.41,95.81,53539.0,65.6339,66.0258,65.5858,65.8608,53539.0
2015-08-03 09:45:00,95.84,96.19,95.66,96.1,28900.0,65.8814,66.122,65.7577,66.0601,28900.0
2015-08-03 09:50:00,96.09,96.24,95.98,95.98,13320.0,66.0532,66.1564,65.9776,65.9776,13320.0
2015-08-03 09:55:00,96.01,96.13,95.88,96.05,18058.0,65.9983,66.0807,65.9089,66.0258,18058.0
2015-08-03 10:00:00,96.05,96.19,96.0,96.1,20679.0,66.0258,66.122,65.9914,66.0601,20679.0
2015-08-03 10:05:00,96.11,96.13,95.9,95.92,16327.0,66.067,66.0807,65.9226,65.9364,16327.0
2015-08-03 10:10:00,95.96,96.15,95.91,96.06,21811.0,65.9639,66.0945,65.9295,66.0326,21811.0
2015-08-03 10:15:00,96.03,96.05,95.86,95.86,12420.0,66.012,66.0258,65.8951,65.8951,12420.0
2015-08-03 10:20:00,95.85,95.91,95.71,95.72,15664.0,65.8883,65.9295,65.792,65.7989,15664.0
2015-08-03 10:25:00,95.73,95.85,95.7,95.75,12952.0,65.8058,65.8883,65.7852,65.8195,12952.0
2015-08-03 10:30:00,95.7,95.75,95.59,95.75,18894.0,65.7852,65.8195,65.7095,65.8195,18894.0
2015-08-03 10:35:00,95.73,95.84,95.65,95.78,11885.0,65.8058,65.8814,65.7508,65.8402,11885.0
2015-08-03 10:40:00,95.77,95.84,95.75,95.83,13606.0,65.8333,65.8814,65.8195,65.8745,13606.0
2015-08-03 10:45:00,95.83,95.92,95.77,95.88,11129.0,65.8745,65.9364,65.8333,65.9089,11129.0
2015-08-03 10:50:00,95.85,95.86,95.66,95.76,22525.0,65.8883,65.8951,65.7577,65.8264,22525.0
2015-08-03 10:55:00,95.8,95.92,95.8,95.86,22635.0,65.8539,65.9364,65.8539,65.8951,22635.0
2015-08-03 11:00:00,95.88,95.88,95.84,95.87,9427.0,65.9089,65.9089,65.8814,65.902,9427.0
2015-08-03 11:05:00,95.86,95.95,95.84,95.95,9212.0,65.8951,65.957,65.8814,65.957,9212.0
2015-08-03 11:10:00,95.94,95.95,95.89,95.9,10654.0,65.9501,65.957,65.9158,65.9226,10654.0
2015-08-03 11:15:00,95.9,95.99,95.89,95.92,5450.0,65.9226,65.9845,65.9158,65.9364,5450.0
2015-08-03 11:20:00,95.94,95.98,95.92,95.94,7282.0,65.9501,65.9776,65.9364,65.9501,7282.0
2015-08-03 11:25:00,95.96,96.02,95.94,95.97,7168.0,65.9639,66.0051,65.9501,65.9708,7168.0
2015-08-03 11:30:00,96.0,96.13,96.0,96.12,9634.0,65.9914,66.0807,65.9914,66.0739,9634.0
2015-08-03 11:35:00,96.1,96.16,96.07,96.15,6813.0,66.0601,66.1014,66.0395,66.0945,6813.0
2015-08-03 11:40:00,96.14,96.24,96.14,96.24,4593.0,66.0876,66.1564,66.0876,66.1564,4593.0
2015-08-03 11:45:00,96.24,96.3,96.18,96.23,7119.0,66.1564,66.1976,66.1151,66.1495,7119.0
2015-08-03 11:50:00,96.21,96.21,96.13,96.16,4999.0,66.1357,66.1357,66.0807,66.1014,4999.0
2015-08-03 11:55:00,96.15,96.18,96.04,96.06,5228.0,66.0945,66.1151,66.0189,66.0326,5228.0
2015-08-03 12:00:00,96.09,96.12,95.94,95.97,6732.0,66.0532,66.0739,65.9501,65.9708,6732.0
2015-08-03 12:05:00,95.97,96.06,95.95,96.01,5743.0,65.9708,66.0326,65.957,65.9983,5743.0
2015-08-03 12:10:00,96.0,96.06,95.8,95.81,55714.0,65.9914,66.0326,65.8539,65.8608,55714.0
2015-08-03 12:15:00,95.8,95.87,95.75,95.79,23262.0,65.8539,65.902,65.8195,65.847,23262.0
2015-08-03 12:20:00,95.81,95.92,95.8,95.9,5062.0,65.8608,65.9364,65.8539,65.9226,5062.0
2015-08-03 12:25:00,95.91,95.96,95.82,95.85,10672.0,65.9295,65.9639,65.8676,65.8883,10672.0
2015-08-03 12:30:00,95.84,95.84,95.61,95.61,11056.0,65.8814,65.8814,65.7233,65.7233,11056.0
2015-08-03 12:35:00,95.62,95.62,95.51,95.56,13338.0,65.7302,65.7302,65.6546,65.6889,13338.0
2015-08-03 12:40:00,95.53,95.57,95.45,95.45,17880.0,65.6683,65.6958,65.6133,65.6133,17880.0
2015-08-03 12:45:00,95.44,95.46,95.21,95.28,25992.0,65.6064,65.6202,65.4483,65.4964,25992.0
2015-08-03 12:50:00,95.24,95.3,95.18,95.24,12814.0,65.4689,65.5102,65.4277,65.4689,12814.0
2015-08-03 12:55:00,95.24,95.31,95.16,95.3,17822.0,65.4689,65.5171,65.414,65.5102,17822.0
2015-08-03 13:00:00,95.28,95.35,95.25,95.35,12230.0,65.4964,65.5446,65.4758,65.5446,12230.0
2015-08-03 13:05:00,95.35,95.35,95.2,95.2,7152.0,65.5446,65.5446,65.4415,65.4415,7152.0
2015-08-03 13:10:00,95.19,95.23,95.09,95.12,15316.0,65.4346,65.4621,65.3658,65.3865,15316.0
2015-08-03 13:15:00,95.15,95.2,95.06,95.17,14683.0,65.4071,65.4415,65.3452,65.4208,14683.0
2015-08-03 13:20:00,95.17,95.32,95.17,95.32,11467.0,65.4208,65.5239,65.4208,65.5239,11467.0
2015-08-03 13:25:00,95.33,95.41,95.28,95.41,7919.0,65.5308,65.5858,65.4964,65.5858,7919.0
2015-08-03 13:30:00,95.39,95.5,95.37,95.46,29325.0,65.5721,65.6477,65.5583,65.6202,29325.0
2015-08-03 13:35:00,95.47,95.47,95.39,95.42,13585.0,65.6271,65.6271,65.5721,65.5927,13585.0
2015-08-03 13:40:00,95.44,95.62,95.44,95.59,19027.0,65.6064,65.7302,65.6064,65.7095,19027.0
2015-08-03 13:45:00,95.61,95.62,95.52,95.61,28496.0,65.7233,65.7302,65.6614,65.7233,28496.0
2015-08-03 13:50:00,95.58,95.63,95.55,95.55,9123.0,65.7027,65.737,65.682,65.682,9123.0
2015-08-03 13:55:00,95.54,95.59,95.5,95.51,13235.0,65.6752,65.7095,65.6477,65.6546,13235.0
2015-08-03 14:00:00,95.51,95.63,95.5,95.62,17379.0,65.6546,65.737,65.6477,65.7302,17379.0
2015-08-03 14:05:00,95.59,95.61,95.52,95.57,12450.0,65.7095,65.7233,65.6614,65.6958,12450.0
2015-08-03 14:10:00,95.59,95.6,95.55,95.55,8110.0,65.7095,65.7164,65.682,65.682,8110.0
2015-08-03 14:15:00,95.57,95.68,95.57,95.6,10123.0,65.6958,65.7714,65.6958,65.7164,10123.0
2015-08-03 14:20:00,95.61,95.66,95.55,95.62,30513.0,65.7233,65.7577,65.682,65.7302,30513.0
2015-08-03 14:25:00,95.59,95.63,95.54,95.62,7700.0,65.7095,65.737,65.6752,65.7302,7700.0
2015-08-03 14:30:00,95.62,95.64,95.55,95.59,15730.0,65.7302,65.7439,65.682,65.7095,15730.0
2015-08-03 14:35:00,95.58,95.68,95.55,95.68,6325.0,65.7027,65.7714,65.682,65.7714,6325.0
2015-08-03 14:40:00,95.65,95.7,95.6,95.62,8140.0,65.7508,65.7852,65.7164,65.7302,8140.0
2015-08-03 14:45:00,95.61,95.62,95.52,95.55,10051.0,65.7233,65.7302,65.6614,65.682,10051.0
2015-08-03 14:50:00,95.56,95.62,95.53,95.59,10843.0,65.6889,65.7302,65.6683,65.7095,10843.0
2015-08-03 14:55:00,95.61,95.61,95.52,95.6,14931.0,65.7233,65.7233,65.6614,65.7164,14931.0
2015-08-03 15:00:00,95.6,95.66,95.59,95.66,14452.0,65.7164,65.7577,65.7095,65.7577,14452.0
2015-08-03 15:05:00,95.65,95.68,95.55,95.56,20555.0,65.7508,65.7714,65.682,65.6889,20555.0
2015-08-03 15:10:00,95.58,95.63,95.56,95.59,13925.0,65.7027,65.737,65.6889,65.7095,13925.0
2015-08-03 15:15:00,95.58,95.63,95.56,95.62,11189.0,65.7027,65.737,65.6889,65.7302,11189.0
2015-08-03 15:20:00,95.61,95.65,95.58,95.6,27797.0,65.7233,65.7508,65.7027,65.7164,27797.0
2015-08-03 15:25:00,95.6,95.63,95.58,95.61,56297.0,65.7164,65.737,65.7027,65.7233,56297.0
2015-08-03 15:30:00,95.61,95.64,95.56,95.61,34829.0,65.7233,65.7439,65.6889,65.7233,34829.0
2015-08-03 15:35:00,95.61,95.77,95.56,95.73,60833.0,65.7233,65.8333,65.6889,65.8058,60833.0
2015-08-03 15:40:00,95.73,95.81,95.71,95.76,61071.0,65.8058,65.8608,65.792,65.8264,61071.0
2015-08-03 15:45:00,95.75,95.79,95.68,95.73,60182.0,65.8195,65.847,65.7714,65.8058,60182.0
2015-08-03 15:50:00,95.73,95.92,95.66,95.71,151953.0,65.8058,65.9364,65.7577,65.792,151953.0
2015-08-03 15:55:00,95.71,95.92,95.67,95.91,161184.0,65.792,65.9364,65.7645,65.9295,161184.0
2015-08-04 09:30:00,96.1,96.11,95.43,95.44,71329.0,66.0601,66.067,65.5996,65.6064,71329.0
2015-08-04 09:35:00,95.5,95.82,95.23,95.27,22780.0,65.6477,65.8676,65.4621,65.4896,22780.0
2015-08-04 09:40:00,95.25,95.39,95.18,95.19,28632.0,65.4758,65.5721,65.4277,65.4346,28632.0
2015-08-04 09:45:00,95.21,95.42,95.11,95.2,39227.0,65.4483,65.5927,65.3796,65.4415,39227.0
2015-08-04 09:50:00,95.24,95.32,95.02,95.14,34774.0,65.4689,65.5239,65.3177,65.4002,34774.0
2015-08-04 09:55:00,95.11,95.22,94.8,94.92,52455.0,65.3796,65.4552,65.1665,65.249,52455.0
2015-08-04 10:00:00,94.93,95.11,94.86,95.01,53153.0,65.2559,65.3796,65.2077,65.3108,53153.0
2015-08-04 10:05:00,95.0,95.28,95.0,95.09,26721.0,65.304,65.4964,65.304,65.3658,26721.0
2015-08-04 10:10:00,95.09,95.48,94.99,95.45,118655.0,65.3658,65.6339,65.2971,65.6133,118655.0
2015-08-04 10:15:00,95.44,95.45,95.32,95.42,51483.0,65.6064,65.6133,65.5239,65.5927,51483.0
2015-08-04 10:20:00,95.44,95.61,95.42,95.55,51874.0,65.6064,65.7233,65.5927,65.682,51874.0
2015-08-04 10:25:00,95.55,95.74,95.52,95.63,93013.0,65.682,65.8127,65.6614,65.737,93013.0
2015-08-04 10:30:00,95.66,95.67,95.54,95.6,34025.0,65.7577,65.7645,65.6752,65.7164,34025.0
2015-08-04 10:35:00,95.6,95.66,95.45,95.45,20675.0,65.7164,65.7577,65.6133,65.6133,20675.0
2015-08-04 10:40:00,95.48,95.52,95.41,95.52,17490.0,65.6339,65.6614,65.5858,65.6614,17490.0
2015-08-04 10:45:00,95.52,95.62,95.47,95.53,28156.0,65.6614,65.7302,65.6271,65.6683,28156.0
2015-08-04 10:50:00,95.51,95.81,95.41,95.8,82321.0,65.6546,65.8608,65.5858,65.8539,82321.0
2015-08-04 10:55:00,95.79,95.9,95.36,95.37,60977.0,65.847,65.9226,65.5514,65.5583,60977.0
2015-08-04 11:00:00,95.37,95.47,95.35,95.42,26049.0,65.5583,65.6271,65.5446,65.5927,26049.0
2015-08-04 11:05:00,95.42,95.44,95.29,95.33,27923.0,65.5927,65.6064,65.5033,65.5308,27923.0
2015-08-04 11:10:00,95.33,95.65,95.33,95.6,84775.0,65.5308,65.7508,65.5308,65.7164,84775.0
2015-08-04 11:15:00,95.6,95.64,95.55,95.59,83184.0,65.7164,65.7439,65.682,65.7095,83184.0
2015-08-04 11:20:00,95.56,95.56,95.42,95.5,18682.0,65.6889,65.6889,65.5927,65.6477,18682.0
2015-08-04 11:25:00,95.54,95.54,95.48,95.52,11924.0,65.6752,65.6752,65.6339,65.6614,11924.0
2015-08-04 11:30:00,95.53,95.54,95.36,95.42,21762.0,65.6683,65.6752,65.5514,65.5927,21762.0
2015-08-04 11:35:00,95.42,95.47,95.39,95.44,22509.0,65.5927,65.6271,65.5721,65.6064,22509.0
2015-08-04 11:40:00,95.45,95.68,95.45,95.65,44015.0,65.6133,65.7714,65.6133,65.7508,44015.0
2015-08-04 11:45:00,95.63,95.65,95.55,95.59,43163.0,65.737,65.7508,65.682,65.7095,43163.0
2015-08-04 11:50:00,95.59,95.62,95.54,95.59,24879.0,65.7095,65.7302,65.6752,65.7095,24879.0
2015-08-04 11:55:00,95.61,95.67,95.55,95.62,23456.0,65.7233,65.7645,65.682,65.7302,23456.0
2015-08-04 12:00:00,95.61,95.66,95.52,95.55,13534.0,65.7233,65.7577,65.6614,65.682,13534.0
2015-08-04 12:05:00,95.55,95.73,95.55,95.72,53061.0,65.682,65.8058,65.682,65.7989,53061.0
2015-08-04 12:10:00,95.74,95.81,95.74,95.77,22398.0,65.8127,65.8608,65.8127,65.8333,22398.0
2015-08-04 12:15:00,95.77,95.78,95.66,95.69,14526.0,65.8333,65.8402,65.7577,65.7783,14526.0
2015-08-04 12:20:00,95.69,95.73,95.66,95.67,14790.0,65.7783,65.8058,65.7577,65.7645,14790.0
2015-08-04 12:25:00,95.65,95.71,95.63,95.64,9860.0,65.7508,65.792,65.737,65.7439,9860.0
2015-08-04 12:30:00,95.66,95.68,95.57,95.6,13990.0,65.7577,65.7714,65.6958,65.7164,13990.0
2015-08-04 12:35:00,95.6,95.6,95.42,95.45,18912.0,65.7164,65.7164,65.5927,65.6133,18912.0
2015-08-04 12:40:00,95.43,95.48,95.3,95.3,19390.0,65.5996,65.6339,65.5102,65.5102,19390.0
2015-08-04 12:45:00,95.31,95.46,95.31,95.44,9899.0,65.5171,65.6202,65.5171,65.6064,9899.0
2015-08-04 12:50:00,95.43,95.43,95.29,95.3,10192.0,65.5996,65.5996,65.5033,65.5102,10192.0
2015-08-04 12:55:00,95.3,95.36,95.25,95.32,8610.0,65.5102,65.5514,65.4758,65.5239,8610.0
2015-08-04 13:00:00,95.32,95.37,95.27,95.35,10570.0,65.5239,65.5583,65.4896,65.5446,10570.0
2015-08-04 13:05:00,95.35,95.42,95.31,95.4,17309.0,65.5446,65.5927,65.5171,65.5789,17309.0
2015-08-04 13:10:00,95.4,95.47,95.37,95.4,11588.0,65.5789,65.6271,65.5583,65.5789,11588.0
2015-08-04 13:15:00,95.4,95.51,95.38,95.51,10265.0,65.5789,65.6546,65.5652,65.6546,10265.0
2015-08-04 13:20:00,95.51,95.6,95.5,95.55,14206.0,65.6546,65.7164,65.6477,65.682,14206.0
2015-08-04 13:25:00,95.54,95.59,95.52,95.55,15743.0,65.6752,65.7095,65.6614,65.682,15743.0
2015-08-04 13:30:00,95.55,95.63,95.54,95.56,33844.0,65.682,65.737,65.6752,65.6889,33844.0
2015-08-04 13:35:00,95.58,95.64,95.54,95.63,15547.0,65.7027,65.7439,65.6752,65.737,15547.0
2015-08-04 13:40:00,95.62,95.63,95.53,95.56,18525.0,65.7302,65.737,65.6683,65.6889,18525.0
2015-08-04 13:45:00,95.57,95.59,95.48,95.5,14853.0,65.6958,65.7095,65.6339,65.6477,14853.0
2015-08-04 13:50:00,95.49,95.5,95.39,95.39,16313.0,65.6408,65.6477,65.5721,65.5721,16313.0
2015-08-04 13:55:00,95.42,95.45,95.3,95.31,37401.0,65.5927,65.6133,65.5102,65.5171,37401.0
2015-08-04 14:00:00,95.29,95.4,95.26,95.34,18843.0,65.5033,65.5789,65.4827,65.5377,18843.0
2015-08-04 14:05:00,95.35,95.37,95.17,95.18,23306.0,65.5446,65.5583,65.4208,65.4277,23306.0
2015-08-04 14:10:00,95.17,95.2,95.11,95.16,19128.0,65.4208,65.4415,65.3796,65.414,19128.0
2015-08-04 14:15:00,95.18,95.31,95.14,95.31,14844.0,65.4277,65.5171,65.4002,65.5171,14844.0
2015-08-04 14:20:00,95.34,95.36,95.2,95.2,18194.0,65.5377,65.5514,65.4415,65.4415,18194.0
2015-08-04 14:25:00,95.2,95.31,95.2,95.31,8885.0,65.4415,65.5171,65.4415,65.5171,8885.0
2015-08-04 14:30:00,95.33,95.33,95.23,95.24,18734.0,65.5308,65.5308,65.4621,65.4689,18734.0
2015-08-04 14:35:00,95.25,95.47,95.21,95.47,20184.0,65.4758,65.6271,65.4483,65.6271,20184.0
2015-08-04 14:40:00,95.48,95.5,95.4,95.45,29477.0,65.6339,65.6477,65.5789,65.6133,29477.0
2015-08-04 14:45:00,95.45,95.55,95.41,95.54,29502.0,65.6133,65.682,65.5858,65.6752,29502.0
2015-08-04 14:50:00,95.57,95.67,95.55,95.67,15171.0,65.6958,65.7645,65.682,65.7645,15171.0
2015-08-04 14:55:00,95.67,95.73,95.61,95.72,19407.0,65.7645,65.8058,65.7233,65.7989,19407.0
2015-08-04 15:00:00,95.72,95.76,95.64,95.67,22231.0,65.7989,65.8264,65.7439,65.7645,22231.0
2015-08-04 15:05:00,95.67,95.69,95.58,95.63,18741.0,65.7645,65.7783,65.7027,65.737,18741.0
2015-08-04 15:10:00,95.64,95.64,95.51,95.53,20530.0,65.7439,65.7439,65.6546,65.6683,20530.0
2015-08-04 15:15:00,95.53,95.59,95.43,95.46,23971.0,65.6683,65.7095,65.5996,65.6202,23971.0
2015-08-04 15:20:00,95.46,95.56,95.45,95.56,18167.0,65.6202,65.6889,65.6133,65.6889,18167.0
2015-08-04 15:25:00,95.56,95.59,95.54,95.57,21492.0,65.6889,65.7095,65.6752,65.6958,21492.0
2015-08-04 15:30:00,95.56,95.64,95.53,95.54,26885.0,65.6889,65.7439,65.6683,65.6752,26885.0
2015-08-04 15:35:00,95.53,95.56,95.47,95.49,31700.0,65.6683,65.6889,65.6271,65.6408,31700.0
2015-08-04 15:40:00,95.48,95.49,95.42,95.44,44138.0,65.6339,65.6408,65.5927,65.6064,44138.0
2015-08-04 15:45:00,95.44,95.5,95.4,95.44,48684.0,65.6064,65.6477,65.5789,65.6064,48684.0
2015-08-04 15:50:00,95.42,95.44,95.37,95.44,60351.0,65.5927,65.6064,65.5583,65.6064,60351.0
2015-08-04 15:55:00,95.44,95.71,95.43,95.68,136934.0,65.6064,65.792,65.5996,65.7714,136934.0
2015-08-05 09:30:00,97.03,97.25,96.64,96.9,145769.0,66.6994,66.8506,66.4313,66.6101,145769.0
2015-08-05 09:35:00,96.85,96.93,96.49,96.49,24426.0,66.5757,66.6307,66.3282,66.3282,24426.0
2015-08-05 09:40:00,96.56,96.82,96.56,96.76,20956.0,66.3763,66.5551,66.3763,66.5138,20956.0
2015-08-05 09:45:00,96.83,97.3,96.83,97.28,31989.0,66.5619,66.885,66.5619,66.8713,31989.0
2015-08-05 09:50:00,97.29,97.3,96.97,97.06,76059.0,66.8781,66.885,66.6582,66.72,76059.0
2015-08-05 09:55:00,97.06,97.08,96.76,96.82,38955.0,66.72,66.7338,66.5138,66.5551,38955.0
2015-08-05 10:00:00,96.91,96.91,96.76,96.88,31054.0,66.6169,66.6169,66.5138,66.5963,31054.0
2015-08-05 10:05:00,96.9,96.94,96.76,96.78,16625.0,66.6101,66.6375,66.5138,66.5276,16625.0
2015-08-05 10:10:00,96.8,96.84,96.67,96.68,83416.0,66.5413,66.5688,66.4519,66.4588,83416.0
2015-08-05 10:15:00,96.69,96.72,96.58,96.67,23845.0,66.4657,66.4863,66.3901,66.4519,23845.0
2015-08-05 10:20:00,96.68,96.74,96.65,96.65,13492.0,66.4588,66.5001,66.4382,66.4382,13492.0
2015-08-05 10:25:00,96.67,96.77,96.65,96.68,23528.0,66.4519,66.5207,66.4382,66.4588,23528.0
2015-08-05 10:30:00,96.68,96.77,96.56,96.59,20870.0,66.4588,66.5207,66.3763,66.397,20870.0
2015-08-05 10:35:00,96.55,96.69,96.53,96.55,18082.0,66.3695,66.4657,66.3557,66.3695,18082.0
2015-08-05 10:40:00,96.52,96.59,96.44,96.48,14455.0,66.3488,66.397,66.2938,66.3213,14455.0
2015-08-05 10:45:00,96.47,96.48,96.37,96.42,20856.0,66.3145,66.3213,66.2457,66.2801,20856.0
2015-08-05 10:50:00,96.44,96.49,96.36,96.38,36883.0,66.2938,66.3282,66.2388,66.2526,36883.0
2015-08-05 10:55:00,96.4,96.42,96.29,96.33,35357.0,66.2663,66.2801,66.1907,66.2182,35357.0
2015-08-05 11:00:00,96.34,96.51,96.31,96.44,29206.0,66.2251,66.342,66.2045,66.2938,29206.0
2015-08-05 11:05:00,96.43,96.55,96.4,96.55,20035.0,66.287,66.3695,66.2663,66.3695,20035.0
2015-08-05 11:10:00,96.6,96.78,96.56,96.74,15944.0,66.4038,66.5276,66.3763,66.5001,15944.0
2015-08-05 11:15:00,96.73,96.82,96.72,96.78,30139.0,66.4932,66.5551,66.4863,66.5276,30139.0
2015-08-05 11:20:00,96.78,96.81,96.72,96.78,29739.0,66.5276,66.5482,66.4863,66.5276,29739.0
2015-08-05 11:25:00,96.78,96.9,96.76,96.9,22199.0,66.5276,66.6101,66.5138,66.6101,22199.0
2015-08-05 11:30:00,96.89,96.93,96.82,96.86,25792.0,66.6032,66.6307,66.5551,66.5826,25792.0
2015-08-05 11:35:00,96.87,96.91,96.65,96.72,36632.0,66.5894,66.6169,66.4382,66.4863,36632.0
2015-08-05 11:40:00,96.73,96.9,96.72,96.87,18010.0,66.4932,66.6101,66.4863,66.5894,18010.0
2015-08-05 11:45:00,96.84,96.91,96.77,96.79,20331.0,66.5688,66.6169,66.5207,66.5344,20331.0
2015-08-05 11:50:00,96.8,96.8,96.66,96.66,19991.0,66.5413,66.5413,66.4451,66.4451,19991.0
2015-08-05 11:55:00,96.66,96.7,96.57,96.69,12361.0,66.4451,66.4726,66.3832,66.4657,12361.0
2015-08-05 12:00:00,96.7,96.72,96.6,96.68,17296.0,66.4726,66.4863,66.4038,66.4588,17296.0
2015-08-05 12:05:00,96.71,96.83,96.69,96.83,10825.0,66.4794,66.5619,66.4657,66.5619,10825.0
2015-08-05 12:10:00,96.84,96.84,96.69,96.71,16385.0,66.5688,66.5688,66.4657,66.4794,16385.0
2015-08-05 12:15:00,96.73,96.76,96.69,96.72,7280.0,66.4932,66.5138,66.4657,66.4863,7280.0
2015-08-05 12:20:00,96.72,96.77,96.67,96.67,18471.0,66.4863,66.5207,66.4519,66.4519,18471.0
2015-08-05 12:25:00,96.67,96.72,96.59,96.66,12493.0,66.4519,66.4863,66.397,66.4451,12493.0
2015-08-05 12:30:00,96.63,96.63,96.56,96.59,13867.0,66.4245,66.4245,66.3763,66.397,13867.0
2015-08-05 12:35:00,96.59,96.68,96.59,96.62,10289.0,66.397,66.4588,66.397,66.4176,10289.0
2015-08-05 12:40:00,96.62,96.62,96.52,96.61,15840.0,66.4176,66.4176,66.3488,66.4107,15840.0
2015-08-05 12:45:00,96.61,96.72,96.56,96.67,7682.0,66.4107,66.4863,66.3763,66.4519,7682.0
2015-08-05 12:50:00,96.69,96.76,96.68,96.74,11351.0,66.4657,66.5138,66.4588,66.5001,11351.0
2015-08-05 12:55:00,96.75,96.81,96.74,96.8,16395.0,66.5069,66.5482,66.5001,66.5413,16395.0
2015-08-05 13:00:00,96.8,96.81,96.66,96.66,9200.0,66.5413,66.5482,66.4451,66.4451,9200.0
2015-08-05 13:05:00,96.64,96.7,96.64,96.65,7892.0,66.4313,66.4726,66.4313,66.4382,7892.0
2015-08-05 13:10:00,96.67,96.77,96.67,96.71,14456.0,66.4519,66.5207,66.4519,66.4794,14456.0
2015-08-05 13:15:00,96.72,96.79,96.67,96.76,15226.0,66.4863,66.5344,66.4519,66.5138,15226.0
2015-08-05 13:20:00,96.8,96.85,96.74,96.8,23834.0,66.5413,66.5757,66.5001,66.5413,23834.0
2015-08-05 13:25:00,96.81,96.85,96.76,96.85,28585.0,66.5482,66.5757,66.5138,66.5757,28585.0
2015-08-05 13:30:00,96.85,96.87,96.73,96.73,21570.0,66.5757,66.5894,66.4932,66.4932,21570.0
2015-08-05 13:35:00,96.76,96.84,96.75,96.84,9641.0,66.5138,66.5688,66.5069,66.5688,9641.0
2015-08-05 13:40:00,96.86,96.95,96.82,96.87,64499.0,66.5826,66.6444,66.5551,66.5894,64499.0
2015-08-05 13:45:00,96.87,96.92,96.87,96.88,16053.0,66.5894,66.6238,66.5894,66.5963,16053.0
2015-08-05 13:50:00,96.88,96.88,96.77,96.78,9124.0,66.5963,66.5963,66.5207,66.5276,9124.0
2015-08-05 13:55:00,96.78,96.9,96.78,96.87,21650.0,66.5276,66.6101,66.5276,66.5894,21650.0
2015-08-05 14:00:00,96.86,96.87,96.75,96.81,14152.0,66.5826,66.5894,66.5069,66.5482,14152.0
2015-08-05 14:05:00,96.82,96.87,96.82,96.82,12487.0,66.5551,66.5894,66.5551,66.5551,12487.0
2015-08-05 14:10:00,96.83,96.85,96.8,96.81,12387.0,66.5619,66.5757,66.5413,66.5482,12387.0
2015-08-05 14:15:00,96.82,96.87,96.78,96.87,12745.0,66.5551,66.5894,66.5276,66.5894,12745.0
2015-08-05 14:20:00,96.87,96.9,96.83,96.88,16618.0,66.5894,66.6101,66.5619,66.5963,16618.0
2015-08-05 14:25:00,96.87,96.9,96.83,96.89,20757.0,66.5894,66.6101,66.5619,66.6032,20757.0
2015-08-05 14:30:00,96.89,96.92,96.83,96.83,59107.0,66.6032,66.6238,66.5619,66.5619,59107.0
2015-08-05 14:35:00,96.82,96.82,96.73,96.74,14163.0,66.5551,66.5551,66.4932,66.5001,14163.0
2015-08-05 14:40:00,96.73,96.75,96.59,96.64,21844.0,66.4932,66.5069,66.397,66.4313,21844.0
2015-08-05 14:45:00,96.65,96.74,96.64,96.71,12857.0,66.4382,66.5001,66.4313,66.4794,12857.0
2015-08-05 14:50:00,96.7,96.76,96.7,96.72,11194.0,66.4726,66.5138,66.4726,66.4863,11194.0
2015-08-05 14:55:00,96.73,96.78,96.69,96.75,17500.0,66.4932,66.5276,66.4657,66.5069,17500.0
2015-08-05 15:00:00,96.74,96.8,96.71,96.75,23619.0,66.5001,66.5413,66.4794,66.5069,23619.0
2015-08-05 15:05:00,96.77,96.9,96.77,96.9,30277.0,66.5207,66.6101,66.5207,66.6101,30277.0
2015-08-05 15:10:00,96.9,96.96,96.81,96.88,44333.0,66.6101,66.6513,66.5482,66.5963,44333.0
2015-08-05 15:15:00,96.87,96.87,96.75,96.76,23191.0,66.5894,66.5894,66.5069,66.5138,23191.0
2015-08-05 15:20:00,96.75,96.8,96.7,96.77,19443.0,66.5069,66.5413,66.4726,66.5207,19443.0
2015-08-05 15:25:00,96.78,96.81,96.69,96.72,24489.0,66.5276,66.5482,66.4657,66.4863,24489.0
2015-08-05 15:30:00,96.72,96.75,96.69,96.69,23027.0,66.4863,66.5069,66.4657,66.4657,23027.0
2015-08-05 15:35:00,96.7,96.72,96.65,96.65,35738.0,66.4726,66.4863,66.4382,66.4382,35738.0
2015-08-05 15:40:00,96.66,96.75,96.63,96.73,24274.0,66.4451,66.5069,66.4245,66.4932,24274.0
2015-08-05 15:45:00,96.72,96.81,96.67,96.8,38343.0,66.4863,66.5482,66.4519,66.5413,38343.0
2015-08-05 15:50:00,96.78,96.84,96.74,96.76,67053.0,66.5276,66.5688,66.5001,66.5138,67053.0
2015-08-05 15:55:00,96.77,96.8,96.64,96.68,114106.0,66.5207,66.5413,66.4313,66.4588,114106.0
2015-08-06 09:30:00,96.67,96.79,96.5,96.7,38598.0,66.4519,66.5344,66.3351,66.4726,38598.0
2015-08-06 09:35:00,96.66,96.72,96.17,96.48,44553.0,66.4451,66.4863,66.1082,66.3213,44553.0
2015-08-06 09:40:00,96.45,96.62,96.32,96.48,15242.0,66.3007,66.4176,66.2114,66.3213,15242.0
2015-08-06 09:45:00,96.52,96.76,96.52,96.52,26109.0,66.3488,66.5138,66.3488,66.3488,26109.0
2015-08-06 09:50:00,96.54,96.83,96.43,96.62,32883.0,66.3626,66.5619,66.287,66.4176,32883.0
2015-08-06 09:55:00,96.61,96.73,96.49,96.63,25327.0,66.4107,66.4932,66.3282,66.4245,25327.0
2015-08-06 10:00:00,96.63,96.75,96.57,96.73,34397.0,66.4245,66.5069,66.3832,66.4932,34397.0
2015-08-06 10:05:00,96.71,96.83,96.67,96.78,36548.0,66.4794,66.5619,66.4519,66.5276,36548.0
2015-08-06 10:10:00,96.77,96.89,96.62,96.68,22724.0,66.5207,66.6032,66.4176,66.4588,22724.0
2015-08-06 10:15:00,96.68,96.77,96.59,96.63,38876.0,66.4588,66.5207,66.397,66.4245,38876.0
2015-08-06 10:20:00,96.61,96.61,96.44,96.54,41654.0,66.4107,66.4107,66.2938,66.3626,41654.0
2015-08-06 10:25:00,96.51,96.63,96.45,96.45,21499.0,66.342,66.4245,66.3007,66.3007,21499.0
2015-08-06 10:30:00,96.45,96.46,96.26,96.37,16043.0,66.3007,66.3076,66.1701,66.2457,16043.0
2015-08-06 10:35:00,96.36,96.36,96.26,96.36,23273.0,66.2388,66.2388,66.1701,66.2388,23273.0
2015-08-06 10:40:00,96.33,96.34,96.18,96.24,17726.0,66.2182,66.2251,66.1151,66.1564,17726.0
2015-08-06 10:45:00,96.26,96.26,96.11,96.11,11837.0,66.1701,66.1701,66.067,66.067,11837.0
2015-08-06 10:50:00,96.13,96.13,96.01,96.08,9950.0,66.0807,66.0807,65.9983,66.0464,9950.0
2015-08-06 10:55:00,96.07,96.18,96.04,96.09,25994.0,66.0395,66.1151,66.0189,66.0532,25994.0
2015-08-06 11:00:00,96.09,96.1,95.84,95.84,26523.0,66.0532,66.0601,65.8814,65.8814,26523.0
2015-08-06 11:05:00,95.84,95.86,95.67,95.72,20971.0,65.8814,65.8951,65.7645,65.7989,20971.0
2015-08-06 11:10:00,95.74,95.77,95.35,95.39,95458.0,65.8127,65.8333,65.5446,65.5721,95458.0
2015-08-06 11:15:00,95.38,95.54,95.31,95.35,58007.0,65.5652,65.6752,65.5171,65.5446,58007.0
2015-08-06 11:20:00,95.35,95.41,95.15,95.23,42401.0,65.5446,65.5858,65.4071,65.4621,42401.0
2015-08-06 11:25:00,95.22,95.31,95.0,95.19,43153.0,65.4552,65.5171,65.304,65.4346,43153.0
2015-08-06 11:30:00,95.23,95.29,95.13,95.16,62396.0,65.4621,65.5033,65.3933,65.414,62396.0
2015-08-06 11:35:00,95.13,95.24,95.1,95.2,24580.0,65.3933,65.4689,65.3727,65.4415,24580.0
2015-08-06 11:40:00,95.18,95.23,95.06,95.06,21111.0,65.4277,65.4621,65.3452,65.3452,21111.0
2015-08-06 11:45:00,95.06,95.15,95.02,95.13,22190.0,65.3452,65.4071,65.3177,65.3933,22190.0
2015-08-06 11:50:00,95.11,95.11,94.8,94.8,30665.0,65.3796,65.3796,65.1665,65.1665,30665.0
2015-08-06 11:55:00,94.8,94.93,94.62,94.66,25000.0,65.1665,65.2559,65.0428,65.0703,25000.0
2015-08-06 12:00:00,94.64,94.94,94.64,94.94,28928.0,65.0565,65.2627,65.0565,65.2627,28928.0
2015-08-06 12:05:00,94.93,94.93,94.67,94.79,20926.0,65.2559,65.2559,65.0771,65.1596,20926.0
2015-08-06 12:10:00,94.77,94.79,94.59,94.62,23381.0,65.1459,65.1596,65.0221,65.0428,23381.0
2015-08-06 12:15:00,94.6,94.68,94.5,94.57,13672.0,65.029,65.084,64.9603,65.0084,13672.0
2015-08-06 12:20:00,94.56,94.6,94.42,94.56,19146.0,65.0015,65.029,64.9053,65.0015,19146.0
2015-08-06 12:25:00,94.55,94.73,94.54,94.57,28788.0,64.9946,65.1184,64.9878,65.0084,28788.0
2015-08-06 12:30:00,94.58,94.7,94.49,94.49,33558.0,65.0153,65.0977,64.9534,64.9534,33558.0
2015-08-06 12:35:00,94.49,94.49,94.25,94.27,21521.0,64.9534,64.9534,64.7884,64.8022,21521.0
2015-08-06 12:40:00,94.3,94.3,94.15,94.18,21273.0,64.8228,64.8228,64.7197,64.7403,21273.0
2015-08-06 12:45:00,94.16,94.3,94.08,94.26,18813.0,64.7265,64.8228,64.6716,64.7953,18813.0
2015-08-06 12:50:00,94.26,94.48,94.22,94.45,27403.0,64.7953,64.9465,64.7678,64.9259,27403.0
2015-08-06 12:55:00,94.45,94.53,94.28,94.35,14599.0,64.9259,64.9809,64.809,64.8572,14599.0
2015-08-06 13:00:00,94.34,94.35,94.17,94.2,21052.0,64.8503,64.8572,64.7334,64.754,21052.0
2015-08-06 13:05:00,94.19,94.34,94.19,94.3,27152.0,64.7472,64.8503,64.7472,64.8228,27152.0
2015-08-06 13:10:00,94.3,94.42,94.28,94.41,13128.0,64.8228,64.9053,64.809,64.8984,13128.0
2015-08-06 13:15:00,94.42,94.47,94.34,94.47,16529.0,64.9053,64.9396,64.8503,64.9396,16529.0
2015-08-06 13:20:00,94.43,94.54,94.38,94.46,26279.0,64.9121,64.9878,64.8778,64.9328,26279.0
2015-08-06 13:25:00,94.44,94.47,94.36,94.43,14740.0,64.919,64.9396,64.864,64.9121,14740.0
2015-08-06 13:30:00,94.41,94.49,94.35,94.4,25565.0,64.8984,64.9534,64.8572,64.8915,25565.0
2015-08-06 13:35:00,94.44,94.61,94.43,94.52,27312.0,64.919,65.0359,64.9121,64.974,27312.0
2015-08-06 13:40:00,94.52,94.55,94.43,94.46,11684.0,64.974,64.9946,64.9121,64.9328,11684.0
2015-08-06 13:45:00,94.46,94.55,94.45,94.53,35064.0,64.9328,64.9946,64.9259,64.9809,35064.0
2015-08-06 13:50:00,94.53,94.53,94.35,94.35,21663.0,64.9809,64.9809,64.8572,64.8572,21663.0
2015-08-06 13:55:00,94.35,94.37,94.2,94.23,18446.0,64.8572,64.8709,64.754,64.7747,18446.0
2015-08-06 14:00:00,94.24,94.28,94.17,94.17,18641.0,64.7815,64.809,64.7334,64.7334,18641.0
2015-08-06 14:05:00,94.18,94.27,94.15,94.27,21735.0,64.7403,64.8022,64.7197,64.8022,21735.0
2015-08-06 14:10:00,94.26,94.26,94.17,94.21,22113.0,64.7953,64.7953,64.7334,64.7609,22113.0
2015-08-06 14:15:00,94.22,94.22,94.11,94.16,42781.0,64.7678,64.7678,64.6922,64.7265,42781.0
2015-08-06 14:20:00,94.15,94.25,94.14,94.18,32488.0,64.7197,64.7884,64.7128,64.7403,32488.0
2015-08-06 14:25:00,94.19,94.33,94.17,94.33,23608.0,64.7472,64.8434,64.7334,64.8434,23608.0
2015-08-06 14:30:00,94.32,94.42,94.32,94.36,28302.0,64.8365,64.9053,64.8365,64.864,28302.0
2015-08-06 14:35:00,94.38,94.48,94.31,94.39,31210.0,64.8778,64.9465,64.8297,64.8847,31210.0
2015-08-06 14:40:00,94.39,94.43,94.3,94.3,16440.0,64.8847,64.9121,64.8228,64.8228,16440.0
2015-08-06 14:45:00,94.3,94.34,94.25,94.25,21006.0,64.8228,64.8503,64.7884,64.7884,21006.0
2015-08-06 14:50:00,94.27,94.28,94.13,94.18,22459.0,64.8022,64.809,64.7059,64.7403,22459.0
2015-08-06 14:55:00,94.18,94.18,94.03,94.05,26099.0,64.7403,64.7403,64.6372,64.6509,26099.0
2015-08-06 15:00:00,94.05,94.08,93.97,94.0,33906.0,64.6509,64.6716,64.5959,64.6166,33906.0
2015-08-06 15:05:00,94.0,94.02,93.86,93.9,52912.0,64.6166,64.6303,64.5203,64.5478,52912.0
2015-08-06 15:10:00,93.89,93.9,93.75,93.77,51041.0,64.5409,64.5478,64.4447,64.4585,51041.0
2015-08-06 15:15:00,93.77,93.84,93.74,93.76,49344.0,64.4585,64.5066,64.4378,64.4516,49344.0
2015-08-06 15:20:00,93.75,93.78,93.66,93.72,49998.0,64.4447,64.4653,64.3828,64.4241,49998.0
2015-08-06 15:25:00,93.72,93.8,93.67,93.74,54338.0,64.4241,64.4791,64.3897,64.4378,54338.0
2015-08-06 15:30:00,93.73,93.88,93.71,93.85,45356.0,64.431,64.5341,64.4172,64.5134,45356.0
2015-08-06 15:35:00,93.84,93.9,93.74,93.89,57354.0,64.5066,64.5478,64.4378,64.5409,57354.0
2015-08-06 15:40:00,93.89,93.97,93.86,93.92,57689.0,64.5409,64.5959,64.5203,64.5616,57689.0
2015-08-06 15:45:00,93.92,93.99,93.88,93.93,81307.0,64.5616,64.6097,64.5341,64.5684,81307.0
2015-08-06 15:50:00,93.83,93.93,93.72,93.73,149769.0,64.4997,64.5684,64.4241,64.431,149769.0
2015-08-06 15:55:00,93.73,93.74,93.65,93.73,207870.0,64.431,64.4378,64.376,64.431,207870.0
2015-08-07 09:30:00,94.71,94.71,93.64,93.68,134170.0,65.1046,65.1046,64.3691,64.3966,134170.0
2015-08-07 09:35:00,93.66,93.7,93.25,93.33,63279.0,64.3828,64.4103,64.101,64.156,63279.0
2015-08-07 09:40:00,93.3,93.75,93.3,93.69,69496.0,64.1354,64.4447,64.1354,64.4035,69496.0
2015-08-07 09:45:00,93.68,93.74,93.33,93.4,21315.0,64.3966,64.4378,64.156,64.2041,21315.0
2015-08-07 09:50:00,93.4,93.62,93.25,93.55,34108.0,64.2041,64.3553,64.101,64.3072,34108.0
2015-08-07 09:55:00,93.56,93.69,93.45,93.6,16236.0,64.3141,64.4035,64.2385,64.3416,16236.0
2015-08-07 10:00:00,93.61,93.62,93.37,93.41,13046.0,64.3485,64.3553,64.1835,64.211,13046.0
2015-08-07 10:05:00,93.43,93.66,93.43,93.58,23989.0,64.2247,64.3828,64.2247,64.3278,23989.0
2015-08-07 10:10:00,93.6,93.65,93.45,93.5,41769.0,64.3416,64.376,64.2385,64.2729,41769.0
2015-08-07 10:15:00,93.5,93.5,93.19,93.22,40786.0,64.2729,64.2729,64.0598,64.0804,40786.0
2015-08-07 10:20:00,93.19,93.19,92.83,92.88,47468.0,64.0598,64.0598,63.8123,63.8467,47468.0
2015-08-07 10:25:00,92.91,93.14,92.78,92.88,54048.0,63.8673,64.0254,63.7779,63.8467,54048.0
2015-08-07 10:30:00,92.87,93.09,92.86,93.06,27261.0,63.8398,63.991,63.8329,63.9704,27261.0
2015-08-07 10:35:00,93.08,93.34,93.08,93.34,21468.0,63.9841,64.1629,63.9841,64.1629,21468.0
2015-08-07 10:40:00,93.32,93.43,93.31,93.37,14420.0,64.1491,64.2247,64.1422,64.1835,14420.0
2015-08-07 10:45:00,93.37,93.38,93.28,93.31,24447.0,64.1835,64.1904,64.1216,64.1422,24447.0
2015-08-07 10:50:00,93.33,93.41,93.13,93.14,19812.0,64.156,64.211,64.0185,64.0254,19812.0
2015-08-07 10:55:00,93.14,93.3,93.0,93.24,29735.0,64.0254,64.1354,63.9292,64.0941,29735.0
2015-08-07 11:00:00,93.26,93.41,93.26,93.27,44172.0,64.1079,64.211,64.1079,64.1148,44172.0
2015-08-07 11:05:00,93.26,93.28,93.09,93.1,29560.0,64.1079,64.1216,63.991,63.9979,29560.0
2015-08-07 11:10:00,93.11,93.14,93.03,93.06,22673.0,64.0048,64.0254,63.9498,63.9704,22673.0
2015-08-07 11:15:00,93.04,93.14,92.9,92.92,37075.0,63.9566,64.0254,63.8604,63.8742,37075.0
2015-08-07 11:20:00,92.94,93.12,92.93,93.1,23902.0,63.8879,64.0116,63.881,63.9979,23902.0
2015-08-07 11:25:00,93.1,93.11,92.91,92.93,28695.0,63.9979,64.0048,63.8673,63.881,28695.0
2015-08-07 11:30:00,92.94,92.94,92.73,92.82,20236.0,63.8879,63.8879,63.7436,63.8054,20236.0
2015-08-07 11:35:00,92.79,92.81,92.62,92.64,18111.0,63.7848,63.7985,63.6679,63.6817,18111.0
2015-08-07 11:40:00,92.66,92.89,92.63,92.88,15324.0,63.6954,63.8535,63.6748,63.8467,15324.0
2015-08-07 11:45:00,92.88,92.88,92.63,92.64,45492.0,63.8467,63.8467,63.6748,63.6817,45492.0
2015-08-07 11:50:00,92.65,92.67,92.59,92.67,29230.0,63.6886,63.7023,63.6473,63.7023,29230.0
2015-08-07 11:55:00,92.66,92.68,92.58,92.66,34238.0,63.6954,63.7092,63.6404,63.6954,34238.0
2015-08-07 12:00:00,92.65,92.72,92.61,92.61,25044.0,63.6886,63.7367,63.6611,63.6611,25044.0
2015-08-07 12:05:00,92.62,92.8,92.61,92.79,14600.0,63.6679,63.7917,63.6611,63.7848,14600.0
2015-08-07 12:10:00,92.8,92.85,92.67,92.68,21124.0,63.7917,63.826,63.7023,63.7092,21124.0
2015-08-07 12:15:00,92.69,92.76,92.66,92.71,11953.0,63.7161,63.7642,63.6954,63.7298,11953.0
2015-08-07 12:20:00,92.68,92.68,92.61,92.66,18471.0,63.7092,63.7092,63.6611,63.6954,18471.0
2015-08-07 12:25:00,92.67,92.68,92.61,92.68,19528.0,63.7023,63.7092,63.6611,63.7092,19528.0
2015-08-07 12:30:00,92.68,92.68,92.51,92.53,35179.0,63.7092,63.7092,63.5923,63.6061,35179.0
2015-08-07 12:35:00,92.54,92.62,92.5,92.62,23438.0,63.6129,63.6679,63.5854,63.6679,23438.0
2015-08-07 12:40:00,92.6,92.61,92.5,92.52,52665.0,63.6542,63.6611,63.5854,63.5992,52665.0
2015-08-07 12:45:00,92.53,92.53,92.34,92.4,63380.0,63.6061,63.6061,63.4755,63.5167,63380.0
2015-08-07 12:50:00,92.4,92.62,92.35,92.58,158776.0,63.5167,63.6679,63.4823,63.6404,158776.0
2015-08-07 12:55:00,92.58,92.6,92.32,92.4,88675.0,63.6404,63.6542,63.4617,63.5167,88675.0
2015-08-07 13:00:00,92.4,92.4,92.29,92.34,22015.0,63.5167,63.5167,63.4411,63.4755,22015.0
2015-08-07 13:05:00,92.33,92.35,92.24,92.26,25762.0,63.4686,63.4823,63.4067,63.4205,25762.0
2015-08-07 13:10:00,92.26,92.31,92.09,92.09,37498.0,63.4205,63.4548,63.3036,63.3036,37498.0
2015-08-07 13:15:00,92.09,92.34,92.09,92.24,28208.0,63.3036,63.4755,63.3036,63.4067,28208.0
2015-08-07 13:20:00,92.26,92.26,92.05,92.08,58683.0,63.4205,63.4205,63.2761,63.2967,58683.0
2015-08-07 13:25:00,92.08,92.17,92.06,92.08,33634.0,63.2967,63.3586,63.283,63.2967,33634.0
2015-08-07 13:30:00,92.08,92.25,92.08,92.15,97021.0,63.2967,63.4136,63.2967,63.3449,97021.0
2015-08-07 13:35:00,92.12,92.23,92.06,92.2,93192.0,63.3242,63.3998,63.283,63.3792,93192.0
2015-08-07 13:40:00,92.2,92.38,92.2,92.36,18043.0,63.3792,63.503,63.3792,63.4892,18043.0
2015-08-07 13:45:00,92.35,92.46,92.3,92.44,18393.0,63.4823,63.5579,63.448,63.5442,18393.0
2015-08-07 13:50:00,92.44,92.53,92.42,92.48,17828.0,63.5442,63.6061,63.5305,63.5717,17828.0
2015-08-07 13:55:00,92.47,92.61,92.46,92.56,13487.0,63.5648,63.6611,63.5579,63.6267,13487.0
2015-08-07 14:00:00,92.56,92.68,92.56,92.67,26459.0,63.6267,63.7092,63.6267,63.7023,26459.0
2015-08-07 14:05:00,92.66,92.71,92.58,92.7,21651.0,63.6954,63.7298,63.6404,63.7229,21651.0
2015-08-07 14:10:00,92.71,92.81,92.68,92.8,24711.0,63.7298,63.7985,63.7092,63.7917,24711.0
2015-08-07 14:15:00,92.81,92.85,92.75,92.78,39030.0,63.7985,63.826,63.7573,63.7779,39030.0
2015-08-07 14:20:00,92.79,92.8,92.7,92.77,26070.0,63.7848,63.7917,63.7229,63.771,26070.0
2015-08-07 14:25:00,92.79,92.93,92.76,92.9,24246.0,63.7848,63.881,63.7642,63.8604,24246.0
2015-08-07 14:30:00,92.93,93.0,92.92,92.96,23227.0,63.881,63.9292,63.8742,63.9017,23227.0
2015-08-07 14:35:00,92.95,93.08,92.95,93.08,34923.0,63.8948,63.9841,63.8948,63.9841,34923.0
2015-08-07 14:40:00,93.06,93.07,92.95,93.0,39952.0,63.9704,63.9773,63.8948,63.9292,39952.0
2015-08-07 14:45:00,93.0,93.09,92.99,93.09,39420.0,63.9292,63.991,63.9223,63.991,39420.0
2015-08-07 14:50:00,93.1,93.23,93.1,93.19,37024.0,63.9979,64.0873,63.9979,64.0598,37024.0
2015-08-07 14:55:00,93.17,93.17,93.0,93.02,37509.0,64.046,64.046,63.9292,63.9429,37509.0
2015-08-07 15:00:00,93.01,93.06,92.94,93.04,30884.0,63.936,63.9704,63.8879,63.9566,30884.0
2015-08-07 15:05:00,93.03,93.09,92.97,93.07,27359.0,63.9498,63.991,63.9085,63.9773,27359.0
2015-08-07 15:10:00,93.05,93.11,93.04,93.07,24738.0,63.9635,64.0048,63.9566,63.9773,24738.0
2015-08-07 15:15:00,93.06,93.16,93.05,93.13,33748.0,63.9704,64.0391,63.9635,64.0185,33748.0
2015-08-07 15:20:00,93.13,93.43,93.13,93.3,47041.0,64.0185,64.2247,64.0185,64.1354,47041.0
2015-08-07 15:25:00,93.3,93.46,93.27,93.39,41078.0,64.1354,64.2454,64.1148,64.1972,41078.0
2015-08-07 15:30:00,93.4,93.54,93.38,93.49,49148.0,64.2041,64.3004,64.1904,64.266,49148.0
2015-08-07 15:35:00,93.48,93.5,93.35,93.35,45814.0,64.2591,64.2729,64.1697,64.1697,45814.0
2015-08-07 15:40:00,93.36,93.42,93.28,93.35,58632.0,64.1766,64.2179,64.1216,64.1697,58632.0
2015-08-07 15:45:00,93.35,93.37,93.11,93.17,78897.0,64.1697,64.1835,64.0048,64.046,78897.0
2015-08-07 15:50:00,93.09,93.21,93.03,93.21,104273.0,63.991,64.0735,63.9498,64.0735,104273.0
2015-08-07 15:55:00,93.2,93.3,93.12,93.28,133316.0,64.0666,64.1354,64.0116,64.1216,133316.0
2015-08-10 09:30:00,94.29,94.29,93.85,94.07,59043.0,64.8159,64.8159,64.5134,64.6647,59043.0
2015-08-10 09:35:00,94.13,94.39,94.05,94.05,38915.0,64.7059,64.8847,64.6509,64.6509,38915.0
2015-08-10 09:40:00,94.05,94.29,94.05,94.29,31666.0,64.6509,64.8159,64.6509,64.8159,31666.0
2015-08-10 09:45:00,94.29,94.33,94.18,94.2,21190.0,64.8159,64.8434,64.7403,64.754,21190.0
2015-08-10 09:50:00,94.23,94.44,94.23,94.38,30109.0,64.7747,64.919,64.7747,64.8778,30109.0
2015-08-10 09:55:00,94.42,94.42,94.12,94.17,26102.0,64.9053,64.9053,64.6991,64.7334,26102.0
2015-08-10 10:00:00,94.19,94.35,94.19,94.29,28477.0,64.7472,64.8572,64.7472,64.8159,28477.0
2015-08-10 10:05:00,94.28,94.29,94.14,94.24,27596.0,64.809,64.8159,64.7128,64.7815,27596.0
2015-08-10 10:10:00,94.24,94.31,94.19,94.2,17567.0,64.7815,64.8297,64.7472,64.754,17567.0
2015-08-10 10:15:00,94.19,94.22,94.09,94.1,10935.0,64.7472,64.7678,64.6784,64.6853,10935.0
2015-08-10 10:20:00,94.08,94.26,94.07,94.19,9475.0,64.6716,64.7953,64.6647,64.7472,9475.0
2015-08-10 10:25:00,94.18,94.28,94.14,94.15,14774.0,64.7403,64.809,64.7128,64.7197,14774.0
2015-08-10 10:30:00,94.13,94.13,93.82,93.84,13797.0,64.7059,64.7059,64.4928,64.5066,13797.0
2015-08-10 10:35:00,93.84,93.9,93.7,93.79,14764.0,64.5066,64.5478,64.4103,64.4722,14764.0
2015-08-10 10:40:00,93.79,93.8,93.74,93.79,8544.0,64.4722,64.4791,64.4378,64.4722,8544.0
2015-08-10 10:45:00,93.81,93.89,93.79,93.86,10246.0,64.486,64.5409,64.4722,64.5203,10246.0
2015-08-10 10:50:00,93.87,93.89,93.73,93.84,13053.0,64.5272,64.5409,64.431,64.5066,13053.0
2015-08-10 10:55:00,93.79,93.87,93.72,93.83,13273.0,64.4722,64.5272,64.4241,64.4997,13273.0
2015-08-10 11:00:00,93.84,94.01,93.84,93.95,24072.0,64.5066,64.6234,64.5066,64.5822,24072.0
2015-08-10 11:05:00,93.96,94.03,93.96,93.99,20129.0,64.5891,64.6372,64.5891,64.6097,20129.0
2015-08-10 11:10:00,93.99,94.01,93.89,93.96,23555.0,64.6097,64.6234,64.5409,64.5891,23555.0
2015-08-10 11:15:00,93.99,93.99,93.89,93.93,22269.0,64.6097,64.6097,64.5409,64.5684,22269.0
2015-08-10 11:20:00,93.93,93.97,93.9,93.93,15100.0,64.5684,64.5959,64.5478,64.5684,15100.0
2015-08-10 11:25:00,93.92,93.95,93.69,93.7,19638.0,64.5616,64.5822,64.4035,64.4103,19638.0
2015-08-10 11:30:00,93.69,93.78,93.68,93.74,14014.0,64.4035,64.4653,64.3966,64.4378,14014.0
2015-08-10 11:35:00,93.72,93.83,93.68,93.78,18283.0,64.4241,64.4997,64.3966,64.4653,18283.0
2015-08-10 11:40:00,93.78,93.86,93.74,93.75,18642.0,64.4653,64.5203,64.4378,64.4447,18642.0
2015-08-10 11:45:00,93.76,93.82,93.69,93.7,21672.0,64.4516,64.4928,64.4035,64.4103,21672.0
2015-08-10 11:50:00,93.7,93.88,93.7,93.84,46961.0,64.4103,64.5341,64.4103,64.5066,46961.0
2015-08-10 11:55:00,93.83,93.89,93.75,93.76,23878.0,64.4997,64.5409,64.4447,64.4516,23878.0
2015-08-10 12:00:00,93.77,93.82,93.75,93.81,9537.0,64.4585,64.4928,64.4447,64.486,9537.0
2015-08-10 12:05:00,93.82,93.85,93.76,93.76,26046.0,64.4928,64.5134,64.4516,64.4516,26046.0
2015-08-10 12:10:00,93.75,93.78,93.68,93.68,14013.0,64.4447,64.4653,64.3966,64.3966,14013.0
2015-08-10 12:15:00,93.67,93.75,93.66,93.74,14135.0,64.3897,64.4447,64.3828,64.4378,14135.0
2015-08-10 12:20:00,93.72,93.82,93.72,93.78,13292.0,64.4241,64.4928,64.4241,64.4653,13292.0
2015-08-10 12:25:00,93.79,93.79,93.72,93.72,17026.0,64.4722,64.4722,64.4241,64.4241,17026.0
2015-08-10 12:30:00,93.74,93.78,93.7,93.75,20785.0,64.4378,64.4653,64.4103,64.4447,20785.0
2015-08-10 12:35:00,93.74,93.81,93.73,93.77,8750.0,64.4378,64.486,64.431,64.4585,8750.0
2015-08-10 12:40:00,93.77,93.78,93.62,93.64,20895.0,64.4585,64.4653,64.3553,64.3691,20895.0
2015-08-10 12:45:00,93.64,93.65,93.58,93.59,36121.0,64.3691,64.376,64.3278,64.3347,36121.0
2015-08-10 12:50:00,93.59,93.77,93.59,93.74,18360.0,64.3347,64.4585,64.3347,64.4378,18360.0
2015-08-10 12:55:00,93.76,93.79,93.73,93.75,17832.0,64.4516,64.4722,64.431,64.4447,17832.0
2015-08-10 13:00:00,93.76,93.81,93.72,93.81,19968.0,64.4516,64.486,64.4241,64.486,19968.0
2015-08-10 13:05:00,93.82,93.94,93.78,93.94,18103.0,64.4928,64.5753,64.4653,64.5753,18103.0
2015-08-10 13:10:00,93.92,94.09,93.91,94.07,31040.0,64.5616,64.6784,64.5547,64.6647,31040.0
2015-08-10 13:15:00,94.09,94.11,93.98,94.0,19128.0,64.6784,64.6922,64.6028,64.6166,19128.0
2015-08-10 13:20:00,94.01,94.02,93.96,94.01,14440.0,64.6234,64.6303,64.5891,64.6234,14440.0
2015-08-10 13:25:00,94.0,94.08,94.0,94.02,15092.0,64.6166,64.6716,64.6166,64.6303,15092.0
2015-08-10 13:30:00,94.02,94.06,94.0,94.01,13823.0,64.6303,64.6578,64.6166,64.6234,13823.0
2015-08-10 13:35:00,93.98,94.02,93.96,93.99,15719.0,64.6028,64.6303,64.5891,64.6097,15719.0
2015-08-10 13:40:00,93.98,94.05,93.98,94.0,14959.0,64.6028,64.6509,64.6028,64.6166,14959.0
2015-08-10 13:45:00,94.0,94.05,93.97,94.02,23512.0,64.6166,64.6509,64.5959,64.6303,23512.0
2015-08-10 13:50:00,94.01,94.12,94.0,94.11,12244.0,64.6234,64.6991,64.6166,64.6922,12244.0
2015-08-10 13:55:00,94.11,94.2,94.09,94.1,20325.0,64.6922,64.754,64.6784,64.6853,20325.0
2015-08-10 14:00:00,94.11,94.15,93.94,93.95,20250.0,64.6922,64.7197,64.5753,64.5822,20250.0
2015-08-10 14:05:00,93.97,94.02,93.91,94.01,15614.0,64.5959,64.6303,64.5547,64.6234,15614.0
2015-08-10 14:10:00,94.01,94.05,93.97,94.0,15142.0,64.6234,64.6509,64.5959,64.6166,15142.0
2015-08-10 14:15:00,94.03,94.27,94.01,94.24,30251.0,64.6372,64.8022,64.6234,64.7815,30251.0
2015-08-10 14:20:00,94.23,94.24,94.14,94.18,24956.0,64.7747,64.7815,64.7128,64.7403,24956.0
2015-08-10 14:25:00,94.16,94.2,94.13,94.14,23610.0,64.7265,64.754,64.7059,64.7128,23610.0
2015-08-10 14:30:00,94.14,94.19,94.11,94.13,17358.0,64.7128,64.7472,64.6922,64.7059,17358.0
2015-08-10 14:35:00,94.13,94.2,94.12,94.15,24194.0,64.7059,64.754,64.6991,64.7197,24194.0
2015-08-10 14:40:00,94.14,94.15,94.06,94.06,21256.0,64.7128,64.7197,64.6578,64.6578,21256.0
2015-08-10 14:45:00,94.06,94.1,94.05,94.08,17671.0,64.6578,64.6853,64.6509,64.6716,17671.0
2015-08-10 14:50:00,94.07,94.1,94.01,94.02,23465.0,64.6647,64.6853,64.6234,64.6303,23465.0
2015-08-10 14:55:00,94.03,94.03,93.96,93.97,13820.0,64.6372,64.6372,64.5891,64.5959,13820.0
2015-08-10 15:00:00,93.98,94.05,93.95,94.02,20195.0,64.6028,64.6509,64.5822,64.6303,20195.0
2015-08-10 15:05:00,94.02,94.04,93.93,93.98,24321.0,64.6303,64.6441,64.5684,64.6028,24321.0
2015-08-10 15:10:00,93.99,94.01,93.9,93.92,23845.0,64.6097,64.6234,64.5478,64.5616,23845.0
2015-08-10 15:15:00,93.92,93.92,93.75,93.77,31657.0,64.5616,64.5616,64.4447,64.4585,31657.0
2015-08-10 15:20:00,93.79,93.86,93.79,93.84,29715.0,64.4722,64.5203,64.4722,64.5066,29715.0
2015-08-10 15:25:00,93.86,93.91,93.82,93.88,59540.0,64.5203,64.5547,64.4928,64.5341,59540.0
2015-08-10 15:30:00,93.86,93.88,93.77,93.82,27490.0,64.5203,64.5341,64.4585,64.4928,27490.0
2015-08-10 15:35:00,93.81,93.87,93.78,93.86,48014.0,64.486,64.5272,64.4653,64.5203,48014.0
2015-08-10 15:40:00,93.86,93.89,93.8,93.88,33534.0,64.5203,64.5409,64.4791,64.5341,33534.0
2015-08-10 15:45:00,93.9,93.92,93.8,93.9,58636.0,64.5478,64.5616,64.4791,64.5478,58636.0
2015-08-10 15:50:00,93.91,93.93,93.86,93.86,47147.0,64.5547,64.5684,64.5203,64.5203,47147.0
2015-08-10 15:55:00,93.86,93.95,93.84,93.95,81210.0,64.5203,64.5822,64.5066,64.5822,81210.0
2015-08-11 09:30:00,93.38,93.8,93.32,93.8,42494.0,64.1904,64.4791,64.1491,64.4791,42494.0
2015-08-11 09:35:00,93.89,94.02,93.58,93.84,48534.0,64.5409,64.6303,64.3278,64.5066,48534.0
2015-08-11 09:40:00,93.93,93.93,93.42,93.5,54442.0,64.5684,64.5684,64.2179,64.2729,54442.0
2015-08-11 09:45:00,93.54,93.76,93.54,93.65,39651.0,64.3004,64.4516,64.3004,64.376,39651.0
2015-08-11 09:50:00,93.71,93.72,93.28,93.45,38739.0,64.4172,64.4241,64.1216,64.2385,38739.0
2015-08-11 09:55:00,93.46,93.97,93.46,93.96,17275.0,64.2454,64.5959,64.2454,64.5891,17275.0
2015-08-11 10:00:00,93.92,93.96,93.67,93.88,39215.0,64.5616,64.5891,64.3897,64.5341,39215.0
2015-08-11 10:05:00,93.84,93.89,93.73,93.8,25115.0,64.5066,64.5409,64.431,64.4791,25115.0
2015-08-11 10:10:00,93.79,93.84,93.7,93.82,20381.0,64.4722,64.5066,64.4103,64.4928,20381.0
2015-08-11 10:15:00,93.79,93.96,93.77,93.9,12406.0,64.4722,64.5891,64.4585,64.5478,12406.0
2015-08-11 10:20:00,93.92,94.1,93.92,94.03,19730.0,64.5616,64.6853,64.5616,64.6372,19730.0
2015-08-11 10:25:00,94.06,94.09,93.86,93.86,19972.0,64.6578,64.6784,64.5203,64.5203,19972.0
2015-08-11 10:30:00,93.82,93.91,93.81,93.86,9704.0,64.4928,64.5547,64.486,64.5203,9704.0
2015-08-11 10:35:00,93.85,93.92,93.71,93.82,32876.0,64.5134,64.5616,64.4172,64.4928,32876.0
2015-08-11 10:40:00,93.8,93.87,93.75,93.83,16766.0,64.4791,64.5272,64.4447,64.4997,16766.0
2015-08-11 10:45:00,93.82,93.89,93.82,93.82,6508.0,64.4928,64.5409,64.4928,64.4928,6508.0
2015-08-11 10:50:00,93.81,93.88,93.8,93.84,12485.0,64.486,64.5341,64.4791,64.5066,12485.0
2015-08-11 10:55:00,93.81,93.84,93.7,93.77,18485.0,64.486,64.5066,64.4103,64.4585,18485.0
2015-08-11 11:00:00,93.76,93.83,93.73,93.77,21223.0,64.4516,64.4997,64.431,64.4585,21223.0
2015-08-11 11:05:00,93.74,93.74,93.5,93.51,59453.0,64.4378,64.4378,64.2729,64.2797,59453.0
2015-08-11 11:10:00,93.52,93.58,93.45,93.54,10900.0,64.2866,64.3278,64.2385,64.3004,10900.0
2015-08-11 11:15:00,93.51,93.54,93.42,93.47,13416.0,64.2797,64.3004,64.2179,64.2522,13416.0
2015-08-11 11:20:00,93.48,93.53,93.38,93.41,15000.0,64.2591,64.2935,64.1904,64.211,15000.0
2015-08-11 11:25:00,93.41,93.41,93.27,93.32,14064.0,64.211,64.211,64.1148,64.1491,14064.0
2015-08-11 11:30:00,93.34,93.43,93.34,93.4,9658.0,64.1629,64.2247,64.1629,64.2041,9658.0
2015-08-11 11:35:00,93.4,93.47,93.33,93.35,8405.0,64.2041,64.2522,64.156,64.1697,8405.0
2015-08-11 11:40:00,93.34,93.34,93.15,93.18,18764.0,64.1629,64.1629,64.0323,64.0529,18764.0
2015-08-11 11:45:00,93.17,93.19,93.01,93.03,20327.0,64.046,64.0598,63.936,63.9498,20327.0
2015-08-11 11:50:00,93.03,93.1,92.96,93.08,14851.0,63.9498,63.9979,63.9017,63.9841,14851.0
2015-08-11 11:55:00,93.07,93.07,92.91,92.97,11209.0,63.9773,63.9773,63.8673,63.9085,11209.0
2015-08-11 12:00:00,92.99,93.02,92.93,93.0,19864.0,63.9223,63.9429,63.881,63.9292,19864.0
2015-08-11 12:05:00,93.0,93.02,92.82,92.86,43700.0,63.9292,63.9429,63.8054,63.8329,43700.0
2015-08-11 12:10:00,92.86,92.98,92.83,92.93,24509.0,63.8329,63.9154,63.8123,63.881,24509.0
2015-08-11 12:15:00,92.91,92.96,92.86,92.88,12339.0,63.8673,63.9017,63.8329,63.8467,12339.0
2015-08-11 12:20:00,92.86,92.88,92.63,92.66,39718.0,63.8329,63.8467,63.6748,63.6954,39718.0
2015-08-11 12:25:00,92.65,92.75,92.58,92.75,24355.0,63.6886,63.7573,63.6404,63.7573,24355.0
2015-08-11 12:30:00,92.75,92.89,92.75,92.89,10690.0,63.7573,63.8535,63.7573,63.8535,10690.0
2015-08-11 12:35:00,92.87,92.87,92.77,92.84,14080.0,63.8398,63.8398,63.771,63.8192,14080.0
2015-08-11 12:40:00,92.83,92.88,92.79,92.83,17425.0,63.8123,63.8467,63.7848,63.8123,17425.0
2015-08-11 12:45:00,92.81,92.92,92.81,92.87,18483.0,63.7985,63.8742,63.7985,63.8398,18483.0
2015-08-11 12:50:00,92.86,92.89,92.79,92.84,23424.0,63.8329,63.8535,63.7848,63.8192,23424.0
2015-08-11 12:55:00,92.84,92.85,92.72,92.74,42269.0,63.8192,63.826,63.7367,63.7504,42269.0
2015-08-11 13:00:00,92.72,92.75,92.66,92.72,48302.0,63.7367,63.7573,63.6954,63.7367,48302.0
2015-08-11 13:05:00,92.76,92.84,92.73,92.83,29969.0,63.7642,63.8192,63.7436,63.8123,29969.0
2015-08-11 13:10:00,92.82,92.83,92.72,92.8,15940.0,63.8054,63.8123,63.7367,63.7917,15940.0
2015-08-11 13:15:00,92.83,92.83,92.55,92.62,21445.0,63.8123,63.8123,63.6198,63.6679,21445.0
2015-08-11 13:20:00,92.61,92.62,92.5,92.57,30006.0,63.6611,63.6679,63.5854,63.6336,30006.0
2015-08-11 13:25:00,92.59,92.63,92.53,92.58,24419.0,63.6473,63.6748,63.6061,63.6404,24419.0
2015-08-11 13:30:00,92.55,92.57,92.47,92.54,20696.0,63.6198,63.6336,63.5648,63.6129,20696.0
2015-08-11 13:35:00,92.53,92.62,92.49,92.52,24261.0,63.6061,63.6679,63.5786,63.5992,24261.0
2015-08-11 13:40:00,92.5,92.56,92.45,92.46,31709.0,63.5854,63.6267,63.5511,63.5579,31709.0
2015-08-11 13:45:00,92.49,92.55,92.46,92.47,15159.0,63.5786,63.6198,63.5579,63.5648,15159.0
2015-08-11 13:50:00,92.5,92.56,92.44,92.47,18247.0,63.5854,63.6267,63.5442,63.5648,18247.0
2015-08-11 13:55:00,92.46,92.53,92.44,92.45,17258.0,63.5579,63.6061,63.5442,63.5511,17258.0
2015-08-11 14:00:00,92.45,92.5,92.41,92.45,13472.0,63.5511,63.5854,63.5236,63.5511,13472.0
2015-08-11 14:05:00,92.43,92.62,92.42,92.62,16685.0,63.5373,63.6679,63.5305,63.6679,16685.0
2015-08-11 14:10:00,92.62,92.64,92.52,92.52,21451.0,63.6679,63.6817,63.5992,63.5992,21451.0
2015-08-11 14:15:00,92.53,92.54,92.44,92.45,18577.0,63.6061,63.6129,63.5442,63.5511,18577.0
2015-08-11 14:20:00,92.46,92.58,92.46,92.56,12619.0,63.5579,63.6404,63.5579,63.6267,12619.0
2015-08-11 14:25:00,92.55,92.69,92.53,92.63,14631.0,63.6198,63.7161,63.6061,63.6748,14631.0
2015-08-11 14:30:00,92.64,92.66,92.44,92.44,8332.0,63.6817,63.6954,63.5442,63.5442,8332.0
2015-08-11 14:35:00,92.49,92.5,92.41,92.48,21874.0,63.5786,63.5854,63.5236,63.5717,21874.0
2015-08-11 14:40:00,92.5,92.5,92.43,92.43,16204.0,63.5854,63.5854,63.5373,63.5373,16204.0
2015-08-11 14:45:00,92.46,92.5,92.43,92.47,15851.0,63.5579,63.5854,63.5373,63.5648,15851.0
2015-08-11 14:50:00,92.46,92.55,92.41,92.53,19947.0,63.5579,63.6198,63.5236,63.6061,19947.0
2015-08-11 14:55:00,92.53,92.68,92.53,92.56,29721.0,63.6061,63.7092,63.6061,63.6267,29721.0
2015-08-11 15:00:00,92.56,92.68,92.51,92.51,22676.0,63.6267,63.7092,63.5923,63.5923,22676.0
2015-08-11 15:05:00,92.52,92.62,92.51,92.52,25240.0,63.5992,63.6679,63.5923,63.5992,25240.0
2015-08-11 15:10:00,92.5,92.73,92.49,92.72,24799.0,63.5854,63.7436,63.5786,63.7367,24799.0
2015-08-11 15:15:00,92.73,92.81,92.7,92.77,35876.0,63.7436,63.7985,63.7229,63.771,35876.0
2015-08-11 15:20:00,92.77,92.78,92.7,92.77,25512.0,63.771,63.7779,63.7229,63.771,25512.0
2015-08-11 15:25:00,92.77,93.03,92.77,93.03,53353.0,63.771,63.9498,63.771,63.9498,53353.0
2015-08-11 15:30:00,93.05,93.07,92.88,92.96,31322.0,63.9635,63.9773,63.8467,63.9017,31322.0
2015-08-11 15:35:00,92.96,93.08,92.89,93.04,63674.0,63.9017,63.9841,63.8535,63.9566,63674.0
2015-08-11 15:40:00,93.03,93.12,93.0,93.11,27739.0,63.9498,64.0116,63.9292,64.0048,27739.0
2015-08-11 15:45:00,93.12,93.13,92.99,92.99,40626.0,64.0116,64.0185,63.9223,63.9223,40626.0
2015-08-11 15:50:00,92.99,92.99,92.75,92.93,140699.0,63.9223,63.9223,63.7573,63.881,140699.0
2015-08-11 15:55:00,92.93,93.01,92.83,92.97,178972.0,63.881,63.936,63.8123,63.9085,178972.0
2015-08-12 09:30:00,92.34,92.45,92.09,92.2,57499.0,63.4755,63.5511,63.3036,63.3792,57499.0
2015-08-12 09:35:00,92.12,92.18,91.71,92.18,40112.0,63.3242,63.3655,63.0424,63.3655,40112.0
2015-08-12 09:40:00,92.19,92.34,92.07,92.07,26472.0,63.3723,63.4755,63.2899,63.2899,26472.0
2015-08-12 09:45:00,92.06,92.27,92.0,92.06,31957.0,63.283,63.4273,63.2417,63.283,31957.0
2015-08-12 09:50:00,92.06,92.22,91.98,92.19,34917.0,63.283,63.393,63.228,63.3723,34917.0
2015-08-12 09:55:00,92.21,92.28,92.1,92.28,36458.0,63.3861,63.4342,63.3105,63.4342,36458.0
2015-08-12 10:00:00,92.22,92.36,92.16,92.33,23325.0,63.393,63.4892,63.3517,63.4686,23325.0
2015-08-12 10:05:00,92.29,92.45,92.22,92.22,41014.0,63.4411,63.5511,63.393,63.393,41014.0
2015-08-12 10:10:00,92.23,92.3,92.12,92.16,31342.0,63.3998,63.448,63.3242,63.3517,31342.0
2015-08-12 10:15:00,92.14,92.14,92.02,92.12,36598.0,63.338,63.338,63.2555,63.3242,36598.0
2015-08-12 10:20:00,92.1,92.14,91.93,91.98,41680.0,63.3105,63.338,63.1936,63.228,41680.0
2015-08-12 10:25:00,91.96,92.09,91.93,92.03,19068.0,63.2142,63.3036,63.1936,63.2624,19068.0
2015-08-12 10:30:00,92.02,92.09,91.92,92.01,30716.0,63.2555,63.3036,63.1867,63.2486,30716.0
2015-08-12 10:35:00,92.01,92.08,91.85,92.02,52012.0,63.2486,63.2967,63.1386,63.2555,52012.0
2015-08-12 10:40:00,92.01,92.09,91.91,91.96,31430.0,63.2486,63.3036,63.1799,63.2142,31430.0
2015-08-12 10:45:00,91.95,92.09,91.89,91.9,14130.0,63.2074,63.3036,63.1661,63.173,14130.0
2015-08-12 10:50:00,91.92,92.04,91.83,91.83,26794.0,63.1867,63.2692,63.1249,63.1249,26794.0
2015-08-12 10:55:00,91.81,91.92,91.76,91.84,31853.0,63.1111,63.1867,63.0768,63.1318,31853.0
2015-08-12 11:00:00,91.86,91.97,91.8,91.92,24938.0,63.1455,63.2211,63.1043,63.1867,24938.0
2015-08-12 11:05:00,91.93,92.05,91.92,92.05,10696.0,63.1936,63.2761,63.1867,63.2761,10696.0
2015-08-12 11:10:00,92.04,92.11,91.99,91.99,10624.0,63.2692,63.3174,63.2349,63.2349,10624.0
2015-08-12 11:15:00,91.97,92.14,91.96,92.05,16910.0,63.2211,63.338,63.2142,63.2761,16910.0
2015-08-12 11:20:00,92.03,92.06,91.89,91.91,17216.0,63.2624,63.283,63.1661,63.1799,17216.0
2015-08-12 11:25:00,91.93,92.03,91.83,91.94,44133.0,63.1936,63.2624,63.1249,63.2005,44133.0
2015-08-12 11:30:00,91.95,91.95,91.75,91.84,41404.0,63.2074,63.2074,63.0699,63.1318,41404.0
2015-08-12 11:35:00,91.87,91.97,91.73,91.75,53983.0,63.1524,63.2211,63.0561,63.0699,53983.0
2015-08-12 11:40:00,91.76,91.86,91.73,91.84,36559.0,63.0768,63.1455,63.0561,63.1318,36559.0
2015-08-12 11:45:00,91.84,91.88,91.82,91.86,15687.0,63.1318,63.1593,63.118,63.1455,15687.0
2015-08-12 11:50:00,91.89,91.9,91.76,91.76,33903.0,63.1661,63.173,63.0768,63.0768,33903.0
2015-08-12 11:55:00,91.75,91.79,91.68,91.72,10989.0,63.0699,63.0974,63.0218,63.0493,10989.0
2015-08-12 12:00:00,91.69,91.73,91.64,91.69,8507.0,63.0286,63.0561,62.9943,63.0286,8507.0
2015-08-12 12:05:00,91.68,92.0,91.67,91.98,28983.0,63.0218,63.2417,63.0149,63.228,28983.0
2015-08-12 12:10:00,91.96,92.06,91.95,92.06,11365.0,63.2142,63.283,63.2074,63.283,11365.0
2015-08-12 12:15:00,92.04,92.36,92.03,92.33,28924.0,63.2692,63.4892,63.2624,63.4686,28924.0
2015-08-12 12:20:00,92.33,92.35,92.22,92.31,13740.0,63.4686,63.4823,63.393,63.4548,13740.0
2015-08-12 12:25:00,92.32,92.42,92.27,92.38,8869.0,63.4617,63.5305,63.4273,63.503,8869.0
2015-08-12 12:30:00,92.4,92.57,92.33,92.57,24779.0,63.5167,63.6336,63.4686,63.6336,24779.0
2015-08-12 12:35:00,92.56,92.62,92.47,92.6,10892.0,63.6267,63.6679,63.5648,63.6542,10892.0
2015-08-12 12:40:00,92.61,92.7,92.59,92.7,18422.0,63.6611,63.7229,63.6473,63.7229,18422.0
2015-08-12 12:45:00,92.68,92.72,92.55,92.6,11931.0,63.7092,63.7367,63.6198,63.6542,11931.0
2015-08-12 12:50:00,92.61,92.7,92.57,92.65,11388.0,63.6611,63.7229,63.6336,63.6886,11388.0
2015-08-12 12:55:00,92.62,92.68,92.56,92.58,6015.0,63.6679,63.7092,63.6267,63.6404,6015.0
2015-08-12 13:00:00,92.58,92.75,92.57,92.73,28499.0,63.6404,63.7573,63.6336,63.7436,28499.0
2015-08-12 13:05:00,92.74,92.87,92.74,92.81,26264.0,63.7504,63.8398,63.7504,63.7985,26264.0
2015-08-12 13:10:00,92.75,92.86,92.69,92.84,16069.0,63.7573,63.8329,63.7161,63.8192,16069.0
2015-08-12 13:15:00,92.86,92.94,92.82,92.94,14153.0,63.8329,63.8879,63.8054,63.8879,14153.0
2015-08-12 13:20:00,92.93,92.99,92.88,92.99,13677.0,63.881,63.9223,63.8467,63.9223,13677.0
2015-08-12 13:25:00,92.98,93.12,92.98,93.07,36346.0,63.9154,64.0116,63.9154,63.9773,36346.0
2015-08-12 13:30:00,93.07,93.09,92.89,93.02,24776.0,63.9773,63.991,63.8535,63.9429,24776.0
2015-08-12 13:35:00,93.02,93.11,93.01,93.08,29851.0,63.9429,64.0048,63.936,63.9841,29851.0
2015-08-12 13:40:00,93.06,93.18,93.04,93.13,37429.0,63.9704,64.0529,63.9566,64.0185,37429.0
2015-08-12 13:45:00,93.16,93.42,93.12,93.36,30907.0,64.0391,64.2179,64.0116,64.1766,30907.0
2015-08-12 13:50:00,93.39,93.59,93.34,93.57,33185.0,64.1972,64.3347,64.1629,64.321,33185.0
2015-08-12 13:55:00,93.55,93.62,93.48,93.48,15913.0,64.3072,64.3553,64.2591,64.2591,15913.0
2015-08-12 14:00:00,93.44,93.48,93.23,93.29,16878.0,64.2316,64.2591,64.0873,64.1285,16878.0
2015-08-12 14:05:00,93.3,93.44,93.28,93.41,24505.0,64.1354,64.2316,64.1216,64.211,24505.0
2015-08-12 14:10:00,93.43,93.71,93.39,93.62,30427.0,64.2247,64.4172,64.1972,64.3553,30427.0
2015-08-12 14:15:00,93.61,93.61,93.4,93.4,16607.0,64.3485,64.3485,64.2041,64.2041,16607.0
2015-08-12 14:20:00,93.36,93.38,93.26,93.31,22854.0,64.1766,64.1904,64.1079,64.1422,22854.0
2015-08-12 14:25:00,93.31,93.36,93.16,93.27,31630.0,64.1422,64.1766,64.0391,64.1148,31630.0
2015-08-12 14:30:00,93.24,93.3,93.12,93.17,12453.0,64.0941,64.1354,64.0116,64.046,12453.0
2015-08-12 14:35:00,93.19,93.58,93.19,93.58,24328.0,64.0598,64.3278,64.0598,64.3278,24328.0
2015-08-12 14:40:00,93.56,93.65,93.53,93.58,25826.0,64.3141,64.376,64.2935,64.3278,25826.0
2015-08-12 14:45:00,93.54,93.64,93.51,93.51,25691.0,64.3004,64.3691,64.2797,64.2797,25691.0
2015-08-12 14:50:00,93.48,93.49,93.36,93.42,19421.0,64.2591,64.266,64.1766,64.2179,19421.0
2015-08-12 14:55:00,93.45,93.47,93.3,93.31,128864.0,64.2385,64.2522,64.1354,64.1422,128864.0
2015-08-12 15:00:00,93.31,93.41,93.2,93.2,89819.0,64.1422,64.211,64.0666,64.0666,89819.0
2015-08-12 15:05:00,93.18,93.33,93.16,93.32,24640.0,64.0529,64.156,64.0391,64.1491,24640.0
2015-08-12 15:10:00,93.32,93.34,93.16,93.2,91414.0,64.1491,64.1629,64.0391,64.0666,91414.0
2015-08-12 15:15:00,93.22,93.29,93.2,93.25,20677.0,64.0804,64.1285,64.0666,64.101,20677.0
2015-08-12 15:20:00,93.26,93.28,93.18,93.23,128657.0,64.1079,64.1216,64.0529,64.0873,128657.0
2015-08-12 15:25:00,93.23,93.28,93.19,93.22,158810.0,64.0873,64.1216,64.0598,64.0804,158810.0
2015-08-12 15:30:00,93.22,93.4,93.2,93.29,178889.0,64.0804,64.2041,64.0666,64.1285,178889.0
2015-08-12 15:35:00,93.33,93.33,93.22,93.29,60502.0,64.156,64.156,64.0804,64.1285,60502.0
2015-08-12 15:40:00,93.31,93.31,93.2,93.23,46978.0,64.1422,64.1422,64.0666,64.0873,46978.0
2015-08-12 15:45:00,93.23,93.28,93.18,93.23,61410.0,64.0873,64.1216,64.0529,64.0873,61410.0
2015-08-12 15:50:00,93.23,93.34,93.2,93.3,78693.0,64.0873,64.1629,64.0666,64.1354,78693.0
2015-08-12 15:55:00,93.3,93.39,93.28,93.38,89229.0,64.1354,64.1972,64.1216,64.1904,89229.0
2015-08-13 09:30:00,93.44,93.66,93.2,93.2,69318.0,64.2316,64.3828,64.0666,64.0666,69318.0
2015-08-13 09:35:00,93.37,93.5,93.05,93.05,32942.0,64.1835,64.2729,63.9635,63.9635,32942.0
2015-08-13 09:40:00,93.05,93.32,92.98,93.25,19674.0,63.9635,64.1491,63.9154,64.101,19674.0
2015-08-13 09:45:00,93.26,93.38,93.13,93.15,18215.0,64.1079,64.1904,64.0185,64.0323,18215.0
2015-08-13 09:50:00,93.21,93.46,92.99,93.31,21978.0,64.0735,64.2454,63.9223,64.1422,21978.0
2015-08-13 09:55:00,93.29,93.29,92.96,93.05,20829.0,64.1285,64.1285,63.9017,63.9635,20829.0
2015-08-13 10:00:00,93.05,93.11,92.88,92.98,22177.0,63.9635,64.0048,63.8467,63.9154,22177.0
2015-08-13 10:05:00,92.98,93.19,92.93,93.17,16800.0,63.9154,64.0598,63.881,64.046,16800.0
2015-08-13 10:10:00,93.17,93.19,92.83,92.88,17050.0,64.046,64.0598,63.8123,63.8467,17050.0
2015-08-13 10:15:00,92.88,93.01,92.76,92.81,21470.0,63.8467,63.936,63.7642,63.7985,21470.0
2015-08-13 10:20:00,92.81,92.96,92.75,92.81,12881.0,63.7985,63.9017,63.7573,63.7985,12881.0
2015-08-13 10:25:00,92.83,92.96,92.73,92.86,31707.0,63.8123,63.9017,63.7436,63.8329,31707.0
2015-08-13 10:30:00,92.85,92.9,92.79,92.8,16934.0,63.826,63.8604,63.7848,63.7917,16934.0
2015-08-13 10:35:00,92.78,92.95,92.78,92.95,30507.0,63.7779,63.8948,63.7779,63.8948,30507.0
2015-08-13 10:40:00,92.95,93.09,92.9,93.03,47830.0,63.8948,63.991,63.8604,63.9498,47830.0
2015-08-13 10:45:00,93.03,93.03,92.83,92.83,27908.0,63.9498,63.9498,63.8123,63.8123,27908.0
2015-08-13 10:50:00,92.82,93.01,92.82,92.92,23748.0,63.8054,63.936,63.8054,63.8742,23748.0
2015-08-13 10:55:00,92.93,92.98,92.7,92.7,24922.0,63.881,63.9154,63.7229,63.7229,24922.0
2015-08-13 11:00:00,92.7,92.82,92.66,92.72,25027.0,63.7229,63.8054,63.6954,63.7367,25027.0
2015-08-13 11:05:00,92.79,92.86,92.43,92.46,42694.0,63.7848,63.8329,63.5373,63.5579,42694.0
2015-08-13 11:10:00,92.45,92.53,92.33,92.49,26428.0,63.5511,63.6061,63.4686,63.5786,26428.0
2015-08-13 11:15:00,92.44,92.61,92.44,92.55,19251.0,63.5442,63.6611,63.5442,63.6198,19251.0
2015-08-13 11:20:00,92.57,92.62,92.47,92.55,85406.0,63.6336,63.6679,63.5648,63.6198,85406.0
2015-08-13 11:25:00,92.51,92.57,92.38,92.51,32905.0,63.5923,63.6336,63.503,63.5923,32905.0
2015-08-13 11:30:00,92.52,92.66,92.45,92.65,17377.0,63.5992,63.6954,63.5511,63.6886,17377.0
2015-08-13 11:35:00,92.64,92.75,92.58,92.64,28571.0,63.6817,63.7573,63.6404,63.6817,28571.0
2015-08-13 11:40:00,92.64,92.73,92.64,92.68,5971.0,63.6817,63.7436,63.6817,63.7092,5971.0
2015-08-13 11:45:00,92.67,92.78,92.67,92.75,17918.0,63.7023,63.7779,63.7023,63.7573,17918.0
2015-08-13 11:50:00,92.75,92.89,92.75,92.88,16807.0,63.7573,63.8535,63.7573,63.8467,16807.0
2015-08-13 11:55:00,92.84,92.86,92.74,92.86,14977.0,63.8192,63.8329,63.7504,63.8329,14977.0
2015-08-13 12:00:00,92.86,92.94,92.8,92.94,6910.0,63.8329,63.8879,63.7917,63.8879,6910.0
2015-08-13 12:05:00,92.95,93.01,92.9,92.93,5107.0,63.8948,63.936,63.8604,63.881,5107.0
2015-08-13 12:10:00,92.95,93.1,92.95,93.03,13857.0,63.8948,63.9979,63.8948,63.9498,13857.0
2015-08-13 12:15:00,93.04,93.04,92.92,93.02,5116.0,63.9566,63.9566,63.8742,63.9429,5116.0
2015-08-13 12:20:00,93.01,93.13,92.99,93.13,2187.0,63.936,64.0185,63.9223,64.0185,2187.0
2015-08-13 12:25:00,93.15,93.31,93.15,93.25,11101.0,64.0323,64.1422,64.0323,64.101,11101.0
2015-08-13 12:30:00,93.28,93.37,93.25,93.37,7861.0,64.1216,64.1835,64.101,64.1835,7861.0
2015-08-13 12:35:00,93.35,93.4,93.23,93.27,31044.0,64.1697,64.2041,64.0873,64.1148,31044.0
2015-08-13 12:40:00,93.26,93.28,93.17,93.27,15896.0,64.1079,64.1216,64.046,64.1148,15896.0
2015-08-13 12:45:00,93.28,93.33,93.24,93.31,22839.0,64.1216,64.156,64.0941,64.1422,22839.0
2015-08-13 12:50:00,93.3,93.32,93.23,93.3,64341.0,64.1354,64.1491,64.0873,64.1354,64341.0
2015-08-13 12:55:00,93.3,93.38,93.26,93.32,11600.0,64.1354,64.1904,64.1079,64.1491,11600.0
2015-08-13 13:00:00,93.33,93.41,93.28,93.4,14414.0,64.156,64.211,64.1216,64.2041,14414.0
2015-08-13 13:05:00,93.42,93.44,93.35,93.38,14602.0,64.2179,64.2316,64.1697,64.1904,14602.0
2015-08-13 13:10:00,93.36,93.4,93.3,93.37,18326.0,64.1766,64.2041,64.1354,64.1835,18326.0
2015-08-13 13:15:00,93.33,93.41,93.31,93.35,11056.0,64.156,64.211,64.1422,64.1697,11056.0
2015-08-13 13:20:00,93.35,93.49,93.35,93.44,8892.0,64.1697,64.266,64.1697,64.2316,8892.0
2015-08-13 13:25:00,93.42,93.47,93.42,93.44,12624.0,64.2179,64.2522,64.2179,64.2316,12624.0
2015-08-13 13:30:00,93.43,93.46,93.34,93.35,15437.0,64.2247,64.2454,64.1629,64.1697,15437.0
2015-08-13 13:35:00,93.34,93.37,93.16,93.2,30689.0,64.1629,64.1835,64.0391,64.0666,30689.0
2015-08-13 13:40:00,93.22,93.22,93.02,93.05,17575.0,64.0804,64.0804,63.9429,63.9635,17575.0
2015-08-13 13:45:00,93.06,93.24,93.05,93.24,16052.0,63.9704,64.0941,63.9635,64.0941,16052.0
2015-08-13 13:50:00,93.25,93.26,93.11,93.16,15997.0,64.101,64.1079,64.0048,64.0391,15997.0
2015-08-13 13:55:00,93.16,93.17,93.1,93.13,25573.0,64.0391,64.046,63.9979,64.0185,25573.0
2015-08-13 14:00:00,93.12,93.24,93.09,93.2,20959.0,64.0116,64.0941,63.991,64.0666,20959.0
2015-08-13 14:05:00,93.2,93.23,93.18,93.18,16509.0,64.0666,64.0873,64.0529,64.0529,16509.0
2015-08-13 14:10:00,93.18,93.19,93.13,93.14,22334.0,64.0529,64.0598,64.0185,64.0254,22334.0
2015-08-13 14:15:00,93.15,93.18,93.12,93.12,21010.0,64.0323,64.0529,64.0116,64.0116,21010.0
2015-08-13 14:20:00,93.14,93.14,93.09,93.09,12151.0,64.0254,64.0254,63.991,63.991,12151.0
2015-08-13 14:25:00,93.09,93.12,93.07,93.09,27394.0,63.991,64.0116,63.9773,63.991,27394.0
2015-08-13 14:30:00,93.09,93.11,93.04,93.09,22731.0,63.991,64.0048,63.9566,63.991,22731.0
2015-08-13 14:35:00,93.1,93.11,93.02,93.04,16230.0,63.9979,64.0048,63.9429,63.9566,16230.0
2015-08-13 14:40:00,93.04,93.11,92.96,93.1,32581.0,63.9566,64.0048,63.9017,63.9979,32581.0
2015-08-13 14:45:00,93.09,93.14,93.05,93.09,20276.0,63.991,64.0254,63.9635,63.991,20276.0
2015-08-13 14:50:00,93.09,93.13,93.03,93.05,27298.0,63.991,64.0185,63.9498,63.9635,27298.0
2015-08-13 14:55:00,93.06,93.06,92.96,92.97,21200.0,63.9704,63.9704,63.9017,63.9085,21200.0
2015-08-13 15:00:00,92.98,93.03,92.97,92.99,23944.0,63.9154,63.9498,63.9085,63.9223,23944.0
2015-08-13 15:05:00,92.99,93.02,92.93,92.95,44197.0,63.9223,63.9429,63.881,63.8948,44197.0
2015-08-13 15:10:00,92.97,93.03,92.94,92.99,35650.0,63.9085,63.9498,63.8879,63.9223,35650.0
2015-08-13 15:15:00,92.98,93.0,92.91,92.97,39081.0,63.9154,63.9292,63.8673,63.9085,39081.0
2015-08-13 15:20:00,92.99,92.99,92.86,92.88,54988.0,63.9223,63.9223,63.8329,63.8467,54988.0
2015-08-13 15:25:00,92.9,92.94,92.81,92.84,37301.0,63.8604,63.8879,63.7985,63.8192,37301.0
2015-08-13 15:30:00,92.84,92.85,92.65,92.67,41603.0,63.8192,63.826,63.6886,63.7023,41603.0
2015-08-13 15:35:00,92.67,92.68,92.55,92.6,44710.0,63.7023,63.7092,63.6198,63.6542,44710.0
2015-08-13 15:40:00,92.59,92.68,92.53,92.56,47368.0,63.6473,63.7092,63.6061,63.6267,47368.0
2015-08-13 15:45:00,92.55,92.75,92.54,92.74,64290.0,63.6198,63.7573,63.6129,63.7504,64290.0
2015-08-13 15:50:00,92.65,92.73,92.52,92.53,153073.0,63.6886,63.7436,63.5992,63.6061,153073.0
2015-08-13 15:55:00,92.53,92.6,92.52,92.56,161752.0,63.6061,63.6542,63.5992,63.6267,161752.0
2015-08-14 09:30:00,92.28,92.91,92.28,92.82,65201.0,63.4342,63.8673,63.4342,63.8054,65201.0
2015-08-14 09:35:00,92.81,92.81,92.47,92.47,21727.0,63.7985,63.7985,63.5648,63.5648,21727.0
2015-08-14 09:40:00,92.51,92.53,92.39,92.41,41610.0,63.5923,63.6061,63.5098,63.5236,41610.0
2015-08-14 09:45:00,92.39,92.51,92.33,92.41,20204.0,63.5098,63.5923,63.4686,63.5236,20204.0
2015-08-14 09:50:00,92.45,92.66,92.37,92.63,51035.0,63.5511,63.6954,63.4961,63.6748,51035.0
2015-08-14 09:55:00,92.6,92.63,92.55,92.61,5402.0,63.6542,63.6748,63.6198,63.6611,5402.0
2015-08-14 10:00:00,92.57,92.6,92.43,92.5,26536.0,63.6336,63.6542,63.5373,63.5854,26536.0
2015-08-14 10:05:00,92.5,92.51,92.3,92.38,29394.0,63.5854,63.5923,63.448,63.503,29394.0
2015-08-14 10:10:00,92.39,92.48,92.33,92.39,24441.0,63.5098,63.5717,63.4686,63.5098,24441.0
2015-08-14 10:15:00,92.39,92.49,92.35,92.42,11743.0,63.5098,63.5786,63.4823,63.5305,11743.0
2015-08-14 10:20:00,92.42,92.42,92.29,92.37,21263.0,63.5305,63.5305,63.4411,63.4961,21263.0
2015-08-14 10:25:00,92.35,92.36,92.21,92.24,29314.0,63.4823,63.4892,63.3861,63.4067,29314.0
2015-08-14 10:30:00,92.31,92.47,92.31,92.47,19981.0,63.4548,63.5648,63.4548,63.5648,19981.0
2015-08-14 10:35:00,92.45,92.52,92.43,92.52,13793.0,63.5511,63.5992,63.5373,63.5992,13793.0
2015-08-14 10:40:00,92.54,92.58,92.44,92.47,12840.0,63.6129,63.6404,63.5442,63.5648,12840.0
2015-08-14 10:45:00,92.48,92.48,92.26,92.31,32367.0,63.5717,63.5717,63.4205,63.4548,32367.0
2015-08-14 10:50:00,92.3,92.45,92.27,92.41,50435.0,63.448,63.5511,63.4273,63.5236,50435.0
2015-08-14 10:55:00,92.44,92.49,92.28,92.35,12405.0,63.5442,63.5786,63.4342,63.4823,12405.0
2015-08-14 11:00:00,92.33,92.43,92.24,92.34,33858.0,63.4686,63.5373,63.4067,63.4755,33858.0
2015-08-14 11:05:00,92.27,92.43,92.21,92.35,42382.0,63.4273,63.5373,63.3861,63.4823,42382.0
2015-08-14 11:10:00,92.33,92.42,92.24,92.28,36634.0,63.4686,63.5305,63.4067,63.4342,36634.0
2015-08-14 11:15:00,92.27,92.3,92.15,92.15,26525.0,63.4273,63.448,63.3449,63.3449,26525.0
2015-08-14 11:20:00,92.16,92.19,92.06,92.14,66841.0,63.3517,63.3723,63.283,63.338,66841.0
2015-08-14 11:25:00,92.11,92.2,92.09,92.15,14874.0,63.3174,63.3792,63.3036,63.3449,14874.0
2015-08-14 11:30:00,92.15,92.18,92.07,92.1,18492.0,63.3449,63.3655,63.2899,63.3105,18492.0
2015-08-14 11:35:00,92.12,92.17,92.06,92.15,16016.0,63.3242,63.3586,63.283,63.3449,16016.0
2015-08-14 11:40:00,92.15,92.17,92.11,92.14,23415.0,63.3449,63.3586,63.3174,63.338,23415.0
2015-08-14 11:45:00,92.14,92.16,92.05,92.1,11230.0,63.338,63.3517,63.2761,63.3105,11230.0
2015-08-14 11:50:00,92.09,92.13,91.97,91.97,17988.0,63.3036,63.3311,63.2211,63.2211,17988.0
2015-08-14 11:55:00,91.99,92.12,91.98,92.04,9603.0,63.2349,63.3242,63.228,63.2692,9603.0
2015-08-14 12:00:00,92.06,92.13,92.03,92.03,13101.0,63.283,63.3311,63.2624,63.2624,13101.0
2015-08-14 12:05:00,92.07,92.16,92.05,92.15,9916.0,63.2899,63.3517,63.2761,63.3449,9916.0
2015-08-14 12:10:00,92.14,92.14,92.08,92.09,7327.0,63.338,63.338,63.2967,63.3036,7327.0
2015-08-14 12:15:00,92.06,92.14,92.06,92.14,7386.0,63.283,63.338,63.283,63.338,7386.0
2015-08-14 12:20:00,92.13,92.19,92.04,92.04,18311.0,63.3311,63.3723,63.2692,63.2692,18311.0
2015-08-14 12:25:00,92.06,92.1,92.02,92.09,19092.0,63.283,63.3105,63.2555,63.3036,19092.0
2015-08-14 12:30:00,92.11,92.64,92.11,92.52,33533.0,63.3174,63.6817,63.3174,63.5992,33533.0
2015-08-14 12:35:00,92.51,92.64,92.49,92.57,11480.0,63.5923,63.6817,63.5786,63.6336,11480.0
2015-08-14 12:40:00,92.56,92.66,92.54,92.6,11333.0,63.6267,63.6954,63.6129,63.6542,11333.0
2015-08-14 12:45:00,92.59,92.59,92.39,92.45,16825.0,63.6473,63.6473,63.5098,63.5511,16825.0
2015-08-14 12:50:00,92.44,92.5,92.38,92.38,9039.0,63.5442,63.5854,63.503,63.503,9039.0
2015-08-14 12:55:00,92.37,92.48,92.37,92.47,13757.0,63.4961,63.5717,63.4961,63.5648,13757.0
2015-08-14 13:00:00,92.46,92.49,92.38,92.47,10836.0,63.5579,63.5786,63.503,63.5648,10836.0
2015-08-14 13:05:00,92.48,92.49,92.41,92.47,8470.0,63.5717,63.5786,63.5236,63.5648,8470.0
2015-08-14 13:10:00,92.45,92.53,92.36,92.49,14970.0,63.5511,63.6061,63.4892,63.5786,14970.0
2015-08-14 13:15:00,92.52,92.61,92.39,92.47,22818.0,63.5992,63.6611,63.5098,63.5648,22818.0
2015-08-14 13:20:00,92.49,92.54,92.44,92.46,6640.0,63.5786,63.6129,63.5442,63.5579,6640.0
2015-08-14 13:25:00,92.46,92.48,92.41,92.45,14180.0,63.5579,63.5717,63.5236,63.5511,14180.0
2015-08-14 13:30:00,92.47,92.55,92.45,92.51,15435.0,63.5648,63.6198,63.5511,63.5923,15435.0
2015-08-14 13:35:00,92.52,92.52,92.43,92.45,12929.0,63.5992,63.5992,63.5373,63.5511,12929.0
2015-08-14 13:40:00,92.42,92.45,92.39,92.45,10225.0,63.5305,63.5511,63.5098,63.5511,10225.0
2015-08-14 13:45:00,92.41,92.42,92.23,92.26,27586.0,63.5236,63.5305,63.3998,63.4205,27586.0
2015-08-14 13:50:00,92.27,92.28,92.21,92.24,22588.0,63.4273,63.4342,63.3861,63.4067,22588.0
2015-08-14 13:55:00,92.23,92.24,92.16,92.19,31975.0,63.3998,63.4067,63.3517,63.3723,31975.0
2015-08-14 14:00:00,92.18,92.19,92.1,92.13,30650.0,63.3655,63.3723,63.3105,63.3311,30650.0
2015-08-14 14:05:00,92.13,92.15,92.04,92.05,22954.0,63.3311,63.3449,63.2692,63.2761,22954.0
2015-08-14 14:10:00,92.05,92.07,92.0,92.01,25854.0,63.2761,63.2899,63.2417,63.2486,25854.0
2015-08-14 14:15:00,92.01,92.08,91.91,92.06,24211.0,63.2486,63.2967,63.1799,63.283,24211.0
2015-08-14 14:20:00,92.08,92.14,91.97,92.01,24631.0,63.2967,63.338,63.2211,63.2486,24631.0
2015-08-14 14:25:00,91.97,92.03,91.91,91.93,25939.0,63.2211,63.2624,63.1799,63.1936,25939.0
2015-08-14 14:30:00,91.91,91.96,91.89,91.94,17082.0,63.1799,63.2142,63.1661,63.2005,17082.0
2015-08-14 14:35:00,91.94,91.96,91.89,91.94,19952.0,63.2005,63.2142,63.1661,63.2005,19952.0
2015-08-14 14:40:00,91.97,91.98,91.91,91.93,17858.0,63.2211,63.228,63.1799,63.1936,17858.0
2015-08-14 14:45:00,91.93,91.97,91.92,91.93,13471.0,63.1936,63.2211,63.1867,63.1936,13471.0
2015-08-14 14:50:00,91.93,91.93,91.81,91.85,25568.0,63.1936,63.1936,63.1111,63.1386,25568.0
2015-08-14 14:55:00,91.84,91.97,91.83,91.97,20986.0,63.1318,63.2211,63.1249,63.2211,20986.0
2015-08-14 15:00:00,91.99,92.13,91.98,92.13,22275.0,63.2349,63.3311,63.228,63.3311,22275.0
2015-08-14 15:05:00,92.14,92.15,92.07,92.09,21029.0,63.338,63.3449,63.2899,63.3036,21029.0
2015-08-14 15:10:00,92.08,92.1,92.03,92.08,24892.0,63.2967,63.3105,63.2624,63.2967,24892.0
2015-08-14 15:15:00,92.08,92.16,92.08,92.08,23902.0,63.2967,63.3517,63.2967,63.2967,23902.0
2015-08-14 15:20:00,92.08,92.2,92.08,92.18,40113.0,63.2967,63.3792,63.2967,63.3655,40113.0
2015-08-14 15:25:00,92.18,92.19,92.08,92.1,19704.0,63.3655,63.3723,63.2967,63.3105,19704.0
2015-08-14 15:30:00,92.1,92.18,92.06,92.17,45231.0,63.3105,63.3655,63.283,63.3586,45231.0
2015-08-14 15:35:00,92.16,92.25,92.15,92.22,31219.0,63.3517,63.4136,63.3449,63.393,31219.0
2015-08-14 15:40:00,92.21,92.22,92.09,92.1,45130.0,63.3861,63.393,63.3036,63.3105,45130.0
2015-08-14 15:45:00,92.1,92.23,92.09,92.21,56410.0,63.3105,63.3998,63.3036,63.3861,56410.0
2015-08-14 15:50:00,92.21,92.23,92.14,92.15,77402.0,63.3861,63.3998,63.338,63.3449,77402.0
2015-08-14 15:55:00,92.14,92.15,91.99,92.09,236577.0,63.338,63.3449,63.2349,63.3036,236577.0
2015-08-17 09:30:00,91.69,91.71,91.48,91.5,55798.0,63.2734,63.2872,63.1285,63.1423,55798.0
2015-08-17 09:35:00,91.55,91.73,91.47,91.69,28996.0,63.1768,63.301,63.1216,63.2734,28996.0
2015-08-17 09:40:00,91.66,91.75,91.52,91.57,25252.0,63.2527,63.3148,63.1561,63.1906,25252.0
2015-08-17 09:45:00,91.57,91.64,91.52,91.52,23175.0,63.1906,63.2389,63.1561,63.1561,23175.0
2015-08-17 09:50:00,91.52,91.61,91.52,91.52,61255.0,63.1561,63.2182,63.1561,63.1561,61255.0
2015-08-17 09:55:00,91.52,91.59,91.5,91.51,13817.0,63.1561,63.2044,63.1423,63.1492,13817.0
2015-08-17 10:00:00,91.51,91.54,91.34,91.46,34221.0,63.1492,63.1699,63.0319,63.1147,34221.0
2015-08-17 10:05:00,91.46,91.69,91.39,91.67,25951.0,63.1147,63.2734,63.0664,63.2596,25951.0
2015-08-17 10:10:00,91.67,91.76,91.67,91.73,18659.0,63.2596,63.3217,63.2596,63.301,18659.0
2015-08-17 10:15:00,91.73,92.1,91.7,92.06,16274.0,63.301,63.5563,63.2803,63.5287,16274.0
2015-08-17 10:20:00,92.1,92.19,92.05,92.07,18744.0,63.5563,63.6185,63.5218,63.5356,18744.0
2015-08-17 10:25:00,92.05,92.1,91.95,91.97,20292.0,63.5218,63.5563,63.4528,63.4666,20292.0
2015-08-17 10:30:00,91.95,92.08,91.95,92.03,8690.0,63.4528,63.5425,63.4528,63.508,8690.0
2015-08-17 10:35:00,92.03,92.08,91.95,92.02,14289.0,63.508,63.5425,63.4528,63.5011,14289.0
2015-08-17 10:40:00,92.0,92.02,91.89,91.89,33996.0,63.4873,63.5011,63.4114,63.4114,33996.0
2015-08-17 10:45:00,91.91,92.0,91.85,91.89,12540.0,63.4252,63.4873,63.3838,63.4114,12540.0
2015-08-17 10:50:00,91.89,91.96,91.83,91.96,15938.0,63.4114,63.4597,63.37,63.4597,15938.0
2015-08-17 10:55:00,91.93,92.03,91.92,92.0,16464.0,63.439,63.508,63.4321,63.4873,16464.0
2015-08-17 11:00:00,92.01,92.38,92.01,92.3,18734.0,63.4942,63.7496,63.4942,63.6944,18734.0
2015-08-17 11:05:00,92.31,92.44,92.31,92.33,16737.0,63.7013,63.791,63.7013,63.7151,16737.0
2015-08-17 11:10:00,92.35,92.37,92.24,92.28,18094.0,63.7289,63.7427,63.653,63.6806,18094.0
2015-08-17 11:15:00,92.3,92.34,92.27,92.34,16970.0,63.6944,63.722,63.6737,63.722,16970.0
2015-08-17 11:20:00,92.34,92.44,92.3,92.31,19862.0,63.722,63.791,63.6944,63.7013,19862.0
2015-08-17 11:25:00,92.33,92.36,92.21,92.23,10008.0,63.7151,63.7358,63.6323,63.6461,10008.0
2015-08-17 11:30:00,92.22,92.23,92.1,92.14,14039.0,63.6392,63.6461,63.5563,63.584,14039.0
2015-08-17 11:35:00,92.16,92.22,92.06,92.09,10506.0,63.5978,63.6392,63.5287,63.5494,10506.0
2015-08-17 11:40:00,92.12,92.16,92.08,92.08,12080.0,63.5701,63.5978,63.5425,63.5425,12080.0
2015-08-17 11:45:00,92.1,92.18,92.08,92.17,8074.0,63.5563,63.6116,63.5425,63.6047,8074.0
2015-08-17 11:50:00,92.16,92.18,92.04,92.06,20138.0,63.5978,63.6116,63.5149,63.5287,20138.0
2015-08-17 11:55:00,92.06,92.15,92.03,92.11,10713.0,63.5287,63.5909,63.508,63.5632,10713.0
2015-08-17 12:00:00,92.11,92.17,92.08,92.12,9371.0,63.5632,63.6047,63.5425,63.5701,9371.0
2015-08-17 12:05:00,92.11,92.16,92.08,92.14,12082.0,63.5632,63.5978,63.5425,63.584,12082.0
2015-08-17 12:10:00,92.14,92.16,92.06,92.06,9208.0,63.584,63.5978,63.5287,63.5287,9208.0
2015-08-17 12:15:00,92.08,92.15,92.05,92.05,5875.0,63.5425,63.5909,63.5218,63.5218,5875.0
2015-08-17 12:20:00,92.08,92.13,92.05,92.12,8586.0,63.5425,63.5771,63.5218,63.5701,8586.0
2015-08-17 12:25:00,92.11,92.23,92.1,92.2,13070.0,63.5632,63.6461,63.5563,63.6254,13070.0
2015-08-17 12:30:00,92.21,92.32,92.19,92.24,10956.0,63.6323,63.7082,63.6185,63.653,10956.0
2015-08-17 12:35:00,92.25,92.28,92.2,92.24,10800.0,63.6599,63.6806,63.6254,63.653,10800.0
2015-08-17 12:40:00,92.23,92.31,92.23,92.28,16273.0,63.6461,63.7013,63.6461,63.6806,16273.0
2015-08-17 12:45:00,92.26,92.37,92.25,92.36,11255.0,63.6668,63.7427,63.6599,63.7358,11255.0
2015-08-17 12:50:00,92.38,92.39,92.26,92.32,22584.0,63.7496,63.7565,63.6668,63.7082,22584.0
2015-08-17 12:55:00,92.35,92.47,92.35,92.42,11518.0,63.7289,63.8117,63.7289,63.7772,11518.0
2015-08-17 13:00:00,92.44,92.48,92.38,92.45,11345.0,63.791,63.8186,63.7496,63.7979,11345.0
2015-08-17 13:05:00,92.45,92.5,92.43,92.48,12434.0,63.7979,63.8324,63.7841,63.8186,12434.0
2015-08-17 13:10:00,92.46,92.47,92.38,92.42,12651.0,63.8048,63.8117,63.7496,63.7772,12651.0
2015-08-17 13:15:00,92.42,92.51,92.41,92.48,24684.0,63.7772,63.8393,63.7703,63.8186,24684.0
2015-08-17 13:20:00,92.49,92.51,92.45,92.45,10397.0,63.8255,63.8393,63.7979,63.7979,10397.0
2015-08-17 13:25:00,92.46,92.55,92.46,92.49,17874.0,63.8048,63.8669,63.8048,63.8255,17874.0
2015-08-17 13:30:00,92.5,92.55,92.45,92.53,12350.0,63.8324,63.8669,63.7979,63.8531,12350.0
2015-08-17 13:35:00,92.53,92.56,92.53,92.56,12067.0,63.8531,63.8738,63.8531,63.8738,12067.0
2015-08-17 13:40:00,92.56,92.58,92.52,92.55,10711.0,63.8738,63.8876,63.8462,63.8669,10711.0
2015-08-17 13:45:00,92.55,92.63,92.53,92.6,11961.0,63.8669,63.9221,63.8531,63.9014,11961.0
2015-08-17 13:50:00,92.61,92.63,92.57,92.58,10761.0,63.9083,63.9221,63.8807,63.8876,10761.0
2015-08-17 13:55:00,92.58,92.61,92.55,92.57,12802.0,63.8876,63.9083,63.8669,63.8807,12802.0
2015-08-17 14:00:00,92.58,92.62,92.57,92.58,7300.0,63.8876,63.9152,63.8807,63.8876,7300.0
2015-08-17 14:05:00,92.58,92.62,92.54,92.58,16142.0,63.8876,63.9152,63.86,63.8876,16142.0
2015-08-17 14:10:00,92.56,92.58,92.54,92.55,6700.0,63.8738,63.8876,63.86,63.8669,6700.0
2015-08-17 14:15:00,92.56,92.57,92.5,92.53,12602.0,63.8738,63.8807,63.8324,63.8531,12602.0
2015-08-17 14:20:00,92.54,92.56,92.51,92.53,13966.0,63.86,63.8738,63.8393,63.8531,13966.0
2015-08-17 14:25:00,92.54,92.55,92.5,92.51,15191.0,63.86,63.8669,63.8324,63.8393,15191.0
2015-08-17 14:30:00,92.5,92.55,92.5,92.52,16368.0,63.8324,63.8669,63.8324,63.8462,16368.0
2015-08-17 14:35:00,92.53,92.53,92.47,92.51,18959.0,63.8531,63.8531,63.8117,63.8393,18959.0
2015-08-17 14:40:00,92.52,92.61,92.52,92.58,10166.0,63.8462,63.9083,63.8462,63.8876,10166.0
2015-08-17 14:45:00,92.58,92.63,92.58,92.6,12893.0,63.8876,63.9221,63.8876,63.9014,12893.0
2015-08-17 14:50:00,92.6,92.61,92.53,92.56,16722.0,63.9014,63.9083,63.8531,63.8738,16722.0
2015-08-17 14:55:00,92.54,92.64,92.53,92.61,10065.0,63.86,63.929,63.8531,63.9083,10065.0
2015-08-17 15:00:00,92.61,92.68,92.6,92.66,14486.0,63.9083,63.9566,63.9014,63.9428,14486.0
2015-08-17 15:05:00,92.66,92.71,92.62,92.67,18065.0,63.9428,63.9773,63.9152,63.9497,18065.0
2015-08-17 15:10:00,92.65,92.71,92.64,92.66,16439.0,63.9359,63.9773,63.929,63.9428,16439.0
2015-08-17 15:15:00,92.67,92.67,92.6,92.6,18393.0,63.9497,63.9497,63.9014,63.9014,18393.0
2015-08-17 15:20:00,92.62,92.62,92.54,92.57,14871.0,63.9152,63.9152,63.86,63.8807,14871.0
2015-08-17 15:25:00,92.58,92.61,92.57,92.6,14394.0,63.8876,63.9083,63.8807,63.9014,14394.0
2015-08-17 15:30:00,92.6,92.62,92.57,92.6,24015.0,63.9014,63.9152,63.8807,63.9014,24015.0
2015-08-17 15:35:00,92.6,92.61,92.55,92.57,24681.0,63.9014,63.9083,63.8669,63.8807,24681.0
2015-08-17 15:40:00,92.57,92.58,92.5,92.56,31728.0,63.8807,63.8876,63.8324,63.8738,31728.0
2015-08-17 15:45:00,92.55,92.73,92.55,92.66,77278.0,63.8669,63.9911,63.8669,63.9428,77278.0
2015-08-17 15:50:00,92.67,92.74,92.65,92.74,27767.0,63.9497,63.998,63.9359,63.998,27767.0
2015-08-17 15:55:00,92.74,92.74,92.66,92.69,75015.0,63.998,63.998,63.9428,63.9635,75015.0
2015-08-18 09:30:00,92.55,92.7,91.7,91.71,76614.0,63.8669,63.9704,63.2803,63.2872,76614.0
2015-08-18 09:35:00,91.85,92.17,91.67,91.94,35641.0,63.3838,63.6047,63.2596,63.4459,35641.0
2015-08-18 09:40:00,91.94,92.07,91.84,92.0,21128.0,63.4459,63.5356,63.3769,63.4873,21128.0
2015-08-18 09:45:00,92.0,92.06,91.83,91.95,43968.0,63.4873,63.5287,63.37,63.4528,43968.0
2015-08-18 09:50:00,91.95,92.25,91.77,92.18,51138.0,63.4528,63.6599,63.3286,63.6116,51138.0
2015-08-18 09:55:00,92.21,92.53,92.18,92.48,12703.0,63.6323,63.8531,63.6116,63.8186,12703.0
2015-08-18 10:00:00,92.51,92.56,92.37,92.56,15470.0,63.8393,63.8738,63.7427,63.8738,15470.0
2015-08-18 10:05:00,92.55,92.67,92.52,92.65,39663.0,63.8669,63.9497,63.8462,63.9359,39663.0
2015-08-18 10:10:00,92.67,92.68,92.43,92.43,20735.0,63.9497,63.9566,63.7841,63.7841,20735.0
2015-08-18 10:15:00,92.43,92.46,92.38,92.45,18730.0,63.7841,63.8048,63.7496,63.7979,18730.0
2015-08-18 10:20:00,92.46,92.47,92.33,92.35,19902.0,63.8048,63.8117,63.7151,63.7289,19902.0
2015-08-18 10:25:00,92.36,92.4,92.26,92.3,25812.0,63.7358,63.7634,63.6668,63.6944,25812.0
2015-08-18 10:30:00,92.28,92.3,92.0,92.01,29695.0,63.6806,63.6944,63.4873,63.4942,29695.0
2015-08-18 10:35:00,92.02,92.03,91.89,91.99,27046.0,63.5011,63.508,63.4114,63.4804,27046.0
2015-08-18 10:40:00,92.0,92.01,91.95,92.01,24643.0,63.4873,63.4942,63.4528,63.4942,24643.0
2015-08-18 10:45:00,92.0,92.05,91.98,92.03,18610.0,63.4873,63.5218,63.4735,63.508,18610.0
2015-08-18 10:50:00,92.03,92.04,91.94,92.01,23383.0,63.508,63.5149,63.4459,63.4942,23383.0
2015-08-18 10:55:00,92.01,92.02,91.91,91.95,19468.0,63.4942,63.5011,63.4252,63.4528,19468.0
2015-08-18 11:00:00,91.93,91.94,91.82,91.85,23325.0,63.439,63.4459,63.3631,63.3838,23325.0
2015-08-18 11:05:00,91.84,91.92,91.83,91.91,28235.0,63.3769,63.4321,63.37,63.4252,28235.0
2015-08-18 11:10:00,91.91,92.23,91.91,92.16,42469.0,63.4252,63.6461,63.4252,63.5978,42469.0
2015-08-18 11:15:00,92.14,92.26,92.09,92.24,25825.0,63.584,63.6668,63.5494,63.653,25825.0
2015-08-18 11:20:00,92.24,92.24,92.02,92.02,19978.0,63.653,63.653,63.5011,63.5011,19978.0
2015-08-18 11:25:00,92.02,92.03,91.83,91.85,25753.0,63.5011,63.508,63.37,63.3838,25753.0
2015-08-18 11:30:00,91.84,91.86,91.7,91.75,30451.0,63.3769,63.3907,63.2803,63.3148,30451.0
2015-08-18 11:35:00,91.75,91.79,91.73,91.75,15774.0,63.3148,63.3424,63.301,63.3148,15774.0
2015-08-18 11:40:00,91.74,91.87,91.7,91.84,23416.0,63.3079,63.3976,63.2803,63.3769,23416.0
2015-08-18 11:45:00,91.83,91.84,91.75,91.75,16830.0,63.37,63.3769,63.3148,63.3148,16830.0
2015-08-18 11:50:00,91.75,91.83,91.74,91.76,19060.0,63.3148,63.37,63.3079,63.3217,19060.0
2015-08-18 11:55:00,91.77,91.81,91.74,91.81,24281.0,63.3286,63.3562,63.3079,63.3562,24281.0
2015-08-18 12:00:00,91.81,91.81,91.77,91.8,25584.0,63.3562,63.3562,63.3286,63.3493,25584.0
2015-08-18 12:05:00,91.8,91.81,91.77,91.79,16024.0,63.3493,63.3562,63.3286,63.3424,16024.0
2015-08-18 12:10:00,91.8,91.85,91.8,91.85,19594.0,63.3493,63.3838,63.3493,63.3838,19594.0
2015-08-18 12:15:00,91.84,91.84,91.75,91.76,14230.0,63.3769,63.3769,63.3148,63.3217,14230.0
2015-08-18 12:20:00,91.75,91.77,91.72,91.77,14407.0,63.3148,63.3286,63.2941,63.3286,14407.0
2015-08-18 12:25:00,91.77,91.99,91.77,91.93,18418.0,63.3286,63.4804,63.3286,63.439,18418.0
2015-08-18 12:30:00,91.91,91.95,91.89,91.95,14150.0,63.4252,63.4528,63.4114,63.4528,14150.0
2015-08-18 12:35:00,91.95,92.06,91.92,92.03,15761.0,63.4528,63.5287,63.4321,63.508,15761.0
2015-08-18 12:40:00,92.03,92.03,91.93,91.94,17366.0,63.508,63.508,63.439,63.4459,17366.0
2015-08-18 12:45:00,91.95,91.96,91.9,91.92,14526.0,63.4528,63.4597,63.4183,63.4321,14526.0
2015-08-18 12:50:00,91.93,92.03,91.93,92.0,13936.0,63.439,63.508,63.439,63.4873,13936.0
2015-08-18 12:55:00,92.0,92.0,91.89,91.89,17036.0,63.4873,63.4873,63.4114,63.4114,17036.0
2015-08-18 13:00:00,91.88,91.88,91.77,91.83,23000.0,63.4045,63.4045,63.3286,63.37,23000.0
2015-08-18 13:05:00,91.84,91.89,91.83,91.87,18678.0,63.3769,63.4114,63.37,63.3976,18678.0
2015-08-18 13:10:00,91.87,91.93,91.84,91.93,20052.0,63.3976,63.439,63.3769,63.439,20052.0
2015-08-18 13:15:00,91.93,92.02,91.92,92.01,19379.0,63.439,63.5011,63.4321,63.4942,19379.0
2015-08-18 13:20:00,92.01,92.04,91.98,92.04,19477.0,63.4942,63.5149,63.4735,63.5149,19477.0
2015-08-18 13:25:00,92.03,92.08,92.02,92.03,15070.0,63.508,63.5425,63.5011,63.508,15070.0
2015-08-18 13:30:00,92.04,92.07,91.97,91.98,23249.0,63.5149,63.5356,63.4666,63.4735,23249.0
2015-08-18 13:35:00,91.98,92.0,91.91,91.95,33774.0,63.4735,63.4873,63.4252,63.4528,33774.0
2015-08-18 13:40:00,91.94,91.97,91.92,91.93,53782.0,63.4459,63.4666,63.4321,63.439,53782.0
2015-08-18 13:45:00,91.92,91.92,91.72,91.72,22393.0,63.4321,63.4321,63.2941,63.2941,22393.0
2015-08-18 13:50:00,91.73,91.73,91.7,91.7,24325.0,63.301,63.301,63.2803,63.2803,24325.0
2015-08-18 13:55:00,91.7,91.82,91.69,91.81,27663.0,63.2803,63.3631,63.2734,63.3562,27663.0
2015-08-18 14:00:00,91.81,91.81,91.73,91.73,22240.0,63.3562,63.3562,63.301,63.301,22240.0
2015-08-18 14:05:00,91.73,91.75,91.71,91.73,18531.0,63.301,63.3148,63.2872,63.301,18531.0
2015-08-18 14:10:00,91.75,91.91,91.75,91.91,20587.0,63.3148,63.4252,63.3148,63.4252,20587.0
2015-08-18 14:15:00,91.9,91.9,91.7,91.72,32582.0,63.4183,63.4183,63.2803,63.2941,32582.0
2015-08-18 14:20:00,91.72,91.74,91.67,91.7,31902.0,63.2941,63.3079,63.2596,63.2803,31902.0
2015-08-18 14:25:00,91.7,91.79,91.68,91.78,29473.0,63.2803,63.3424,63.2665,63.3355,29473.0
2015-08-18 14:30:00,91.79,91.79,91.65,91.65,18685.0,63.3424,63.3424,63.2458,63.2458,18685.0
2015-08-18 14:35:00,91.64,91.66,91.62,91.66,28826.0,63.2389,63.2527,63.2251,63.2527,28826.0
2015-08-18 14:40:00,91.67,91.67,91.55,91.57,28452.0,63.2596,63.2596,63.1768,63.1906,28452.0
2015-08-18 14:45:00,91.57,91.65,91.53,91.65,33917.0,63.1906,63.2458,63.163,63.2458,33917.0
2015-08-18 14:50:00,91.64,91.67,91.6,91.67,30100.0,63.2389,63.2596,63.2113,63.2596,30100.0
2015-08-18 14:55:00,91.68,91.69,91.63,91.65,46311.0,63.2665,63.2734,63.232,63.2458,46311.0
2015-08-18 15:00:00,91.66,91.75,91.65,91.75,34730.0,63.2527,63.3148,63.2458,63.3148,34730.0
2015-08-18 15:05:00,91.76,91.78,91.74,91.75,30967.0,63.3217,63.3355,63.3079,63.3148,30967.0
2015-08-18 15:10:00,91.75,91.76,91.7,91.73,43333.0,63.3148,63.3217,63.2803,63.301,43333.0
2015-08-18 15:15:00,91.73,91.8,91.72,91.79,41065.0,63.301,63.3493,63.2941,63.3424,41065.0
2015-08-18 15:20:00,91.79,91.79,91.7,91.7,42954.0,63.3424,63.3424,63.2803,63.2803,42954.0
2015-08-18 15:25:00,91.7,91.78,91.69,91.77,47639.0,63.2803,63.3355,63.2734,63.3286,47639.0
2015-08-18 15:30:00,91.77,91.8,91.76,91.77,39243.0,63.3286,63.3493,63.3217,63.3286,39243.0
2015-08-18 15:35:00,91.77,91.8,91.76,91.79,45882.0,63.3286,63.3493,63.3217,63.3424,45882.0
2015-08-18 15:40:00,91.79,91.8,91.73,91.74,54664.0,63.3424,63.3493,63.301,63.3079,54664.0
2015-08-18 15:45:00,91.73,91.92,91.73,91.92,67999.0,63.301,63.4321,63.301,63.4321,67999.0
2015-08-18 15:50:00,91.91,91.91,91.83,91.9,166872.0,63.4252,63.4252,63.37,63.4183,166872.0
2015-08-18 15:55:00,91.9,91.99,91.88,91.95,173773.0,63.4183,63.4804,63.4045,63.4528,173773.0
2015-08-19 09:30:00,91.25,91.64,91.16,91.2,53156.0,62.9698,63.2389,62.9077,62.9353,53156.0
2015-08-19 09:35:00,91.2,91.35,91.14,91.2,16578.0,62.9353,63.0388,62.8939,62.9353,16578.0
2015-08-19 09:40:00,91.19,91.28,90.86,90.94,33501.0,62.9284,62.9905,62.7006,62.7559,33501.0
2015-08-19 09:45:00,90.96,91.25,90.84,90.91,72497.0,62.7697,62.9698,62.6868,62.7352,72497.0
2015-08-19 09:50:00,90.86,91.12,90.82,91.01,80185.0,62.7006,62.8801,62.673,62.8042,80185.0
2015-08-19 09:55:00,91.04,91.04,90.9,90.95,63496.0,62.8249,62.8249,62.7283,62.7628,63496.0
2015-08-19 10:00:00,90.95,91.28,90.9,91.14,22703.0,62.7628,62.9905,62.7283,62.8939,22703.0
2015-08-19 10:05:00,91.14,91.21,90.99,91.02,25340.0,62.8939,62.9422,62.7904,62.8111,25340.0
2015-08-19 10:10:00,91.03,91.19,91.0,91.11,28442.0,62.818,62.9284,62.7973,62.8732,28442.0
2015-08-19 10:15:00,91.16,91.19,91.04,91.13,31042.0,62.9077,62.9284,62.8249,62.887,31042.0
2015-08-19 10:20:00,91.11,91.23,91.05,91.23,32003.0,62.8732,62.956,62.8318,62.956,32003.0
2015-08-19 10:25:00,91.2,91.28,91.15,91.27,33867.0,62.9353,62.9905,62.9008,62.9836,33867.0
2015-08-19 10:30:00,91.25,91.31,91.18,91.31,29044.0,62.9698,63.0112,62.9215,63.0112,29044.0
2015-08-19 10:35:00,91.27,91.28,91.18,91.22,37973.0,62.9836,62.9905,62.9215,62.9491,37973.0
2015-08-19 10:40:00,91.24,91.25,91.06,91.13,29608.0,62.9629,62.9698,62.8387,62.887,29608.0
2015-08-19 10:45:00,91.11,91.11,90.96,91.04,33903.0,62.8732,62.8732,62.7697,62.8249,33903.0
2015-08-19 10:50:00,91.06,91.12,90.94,91.04,40114.0,62.8387,62.8801,62.7559,62.8249,40114.0
2015-08-19 10:55:00,91.02,91.02,90.9,90.99,17265.0,62.8111,62.8111,62.7283,62.7904,17265.0
2015-08-19 11:00:00,90.99,91.11,90.98,91.04,20361.0,62.7904,62.8732,62.7835,62.8249,20361.0
2015-08-19 11:05:00,91.03,91.06,90.99,91.04,16161.0,62.818,62.8387,62.7904,62.8249,16161.0
2015-08-19 11:10:00,91.04,91.06,90.99,91.04,17018.0,62.8249,62.8387,62.7904,62.8249,17018.0
2015-08-19 11:15:00,91.03,91.07,90.96,91.02,27510.0,62.818,62.8456,62.7697,62.8111,27510.0
2015-08-19 11:20:00,91.02,91.04,90.95,90.98,12337.0,62.8111,62.8249,62.7628,62.7835,12337.0
2015-08-19 11:25:00,90.99,91.01,90.9,90.94,26919.0,62.7904,62.8042,62.7283,62.7559,26919.0
2015-08-19 11:30:00,90.91,90.96,90.85,90.93,34342.0,62.7352,62.7697,62.6937,62.749,34342.0
2015-08-19 11:35:00,90.92,91.01,90.86,91.0,13946.0,62.7421,62.8042,62.7006,62.7973,13946.0
2015-08-19 11:40:00,91.0,91.07,90.96,90.98,26039.0,62.7973,62.8456,62.7697,62.7835,26039.0
2015-08-19 11:45:00,90.96,90.98,90.8,90.84,26952.0,62.7697,62.7835,62.6592,62.6868,26952.0
2015-08-19 11:50:00,90.85,90.94,90.79,90.94,22171.0,62.6937,62.7559,62.6523,62.7559,22171.0
2015-08-19 11:55:00,90.93,90.98,90.87,90.91,21442.0,62.749,62.7835,62.7075,62.7352,21442.0
2015-08-19 12:00:00,90.91,90.96,90.89,90.9,22793.0,62.7352,62.7697,62.7214,62.7283,22793.0
2015-08-19 12:05:00,90.9,90.96,90.9,90.96,14708.0,62.7283,62.7697,62.7283,62.7697,14708.0
2015-08-19 12:10:00,90.95,90.97,90.9,90.9,12075.0,62.7628,62.7766,62.7283,62.7283,12075.0
2015-08-19 12:15:00,90.89,90.89,90.85,90.87,12744.0,62.7214,62.7214,62.6937,62.7075,12744.0
2015-08-19 12:20:00,90.86,90.92,90.86,90.9,13018.0,62.7006,62.7421,62.7006,62.7283,13018.0
2015-08-19 12:25:00,90.91,90.92,90.87,90.91,15632.0,62.7352,62.7421,62.7075,62.7352,15632.0
2015-08-19 12:30:00,90.91,91.01,90.89,91.0,13938.0,62.7352,62.8042,62.7214,62.7973,13938.0
2015-08-19 12:35:00,91.0,91.05,90.99,91.05,9497.0,62.7973,62.8318,62.7904,62.8318,9497.0
2015-08-19 12:40:00,91.04,91.18,91.04,91.18,19554.0,62.8249,62.9215,62.8249,62.9215,19554.0
2015-08-19 12:45:00,91.18,91.18,91.12,91.14,13480.0,62.9215,62.9215,62.8801,62.8939,13480.0
2015-08-19 12:50:00,91.16,91.25,91.14,91.23,15808.0,62.9077,62.9698,62.8939,62.956,15808.0
2015-08-19 12:55:00,91.23,91.24,91.15,91.21,10236.0,62.956,62.9629,62.9008,62.9422,10236.0
2015-08-19 13:00:00,91.19,91.19,91.1,91.18,13485.0,62.9284,62.9284,62.8663,62.9215,13485.0
2015-08-19 13:05:00,91.21,91.24,91.14,91.19,9593.0,62.9422,62.9629,62.8939,62.9284,9593.0
2015-08-19 13:10:00,91.18,91.3,91.16,91.26,12063.0,62.9215,63.0043,62.9077,62.9767,12063.0
2015-08-19 13:15:00,91.28,91.32,91.23,91.31,9901.0,62.9905,63.0181,62.956,63.0112,9901.0
2015-08-19 13:20:00,91.32,91.44,91.32,91.41,15005.0,63.0181,63.1009,63.0181,63.0802,15005.0
2015-08-19 13:25:00,91.38,91.41,91.2,91.21,15689.0,63.0595,63.0802,62.9353,62.9422,15689.0
2015-08-19 13:30:00,91.2,91.34,91.2,91.32,14369.0,62.9353,63.0319,62.9353,63.0181,14369.0
2015-08-19 13:35:00,91.31,91.38,91.19,91.3,21781.0,63.0112,63.0595,62.9284,63.0043,21781.0
2015-08-19 13:40:00,91.31,91.41,91.26,91.37,13738.0,63.0112,63.0802,62.9767,63.0526,13738.0
2015-08-19 13:45:00,91.37,91.62,91.3,91.51,21422.0,63.0526,63.2251,63.0043,63.1492,21422.0
2015-08-19 13:50:00,91.51,91.57,91.42,91.55,29267.0,63.1492,63.1906,63.0871,63.1768,29267.0
2015-08-19 13:55:00,91.55,91.6,91.4,91.42,19088.0,63.1768,63.2113,63.0733,63.0871,19088.0
2015-08-19 14:00:00,91.4,91.59,91.35,91.58,21648.0,63.0733,63.2044,63.0388,63.1975,21648.0
2015-08-19 14:05:00,91.58,91.92,91.55,91.85,66819.0,63.1975,63.4321,63.1768,63.3838,66819.0
2015-08-19 14:10:00,91.86,92.27,91.84,92.18,57141.0,63.3907,63.6737,63.3769,63.6116,57141.0
2015-08-19 14:15:00,92.15,92.17,91.95,92.0,37302.0,63.5909,63.6047,63.4528,63.4873,37302.0
2015-08-19 14:20:00,92.0,92.13,92.0,92.08,40716.0,63.4873,63.5771,63.4873,63.5425,40716.0
2015-08-19 14:25:00,92.08,92.08,91.87,91.96,18008.0,63.5425,63.5425,63.3976,63.4597,18008.0
2015-08-19 14:30:00,91.95,92.02,91.85,91.91,34386.0,63.4528,63.5011,63.3838,63.4252,34386.0
2015-08-19 14:35:00,91.9,92.0,91.89,91.99,18718.0,63.4183,63.4873,63.4114,63.4804,18718.0
2015-08-19 14:40:00,91.98,92.01,91.76,91.79,19350.0,63.4735,63.4942,63.3217,63.3424,19350.0
2015-08-19 14:45:00,91.77,91.8,91.69,91.78,20950.0,63.3286,63.3493,63.2734,63.3355,20950.0
2015-08-19 14:50:00,91.78,91.79,91.68,91.7,16898.0,63.3355,63.3424,63.2665,63.2803,16898.0
2015-08-19 14:55:00,91.68,91.69,91.52,91.55,35604.0,63.2665,63.2734,63.1561,63.1768,35604.0
2015-08-19 15:00:00,91.54,91.54,91.37,91.45,21201.0,63.1699,63.1699,63.0526,63.1078,21201.0
2015-08-19 15:05:00,91.45,91.61,91.42,91.57,22652.0,63.1078,63.2182,63.0871,63.1906,22652.0
2015-08-19 15:10:00,91.56,91.59,91.52,91.53,22705.0,63.1837,63.2044,63.1561,63.163,22705.0
2015-08-19 15:15:00,91.52,91.52,91.36,91.52,28582.0,63.1561,63.1561,63.0457,63.1561,28582.0
2015-08-19 15:20:00,91.48,91.72,91.46,91.68,20965.0,63.1285,63.2941,63.1147,63.2665,20965.0
2015-08-19 15:25:00,91.68,91.68,91.57,91.61,21505.0,63.2665,63.2665,63.1906,63.2182,21505.0
2015-08-19 15:30:00,91.62,91.74,91.59,91.62,27010.0,63.2251,63.3079,63.2044,63.2251,27010.0
2015-08-19 15:35:00,91.62,91.66,91.42,91.47,25369.0,63.2251,63.2527,63.0871,63.1216,25369.0
2015-08-19 15:40:00,91.46,91.64,91.45,91.57,33701.0,63.1147,63.2389,63.1078,63.1906,33701.0
2015-08-19 15:45:00,91.57,91.68,91.56,91.67,46611.0,63.1906,63.2665,63.1837,63.2596,46611.0
2015-08-19 15:50:00,91.66,91.66,91.53,91.62,97655.0,63.2527,63.2527,63.163,63.2251,97655.0
2015-08-19 15:55:00,91.62,91.62,91.41,91.41,131429.0,63.2251,63.2251,63.0802,63.0802,131429.0
2015-08-20 09:30:00,90.23,90.72,90.22,90.66,120341.0,62.2659,62.604,62.259,62.5626,120341.0
2015-08-20 09:35:00,90.72,90.98,90.58,90.98,27854.0,62.604,62.7835,62.5074,62.7835,27854.0
2015-08-20 09:40:00,90.98,91.16,90.53,90.67,37447.0,62.7835,62.9077,62.4729,62.5695,37447.0
2015-08-20 09:45:00,90.64,90.9,90.49,90.58,101683.0,62.5488,62.7283,62.4453,62.5074,101683.0
2015-08-20 09:50:00,90.56,90.86,90.45,90.6,23592.0,62.4936,62.7006,62.4177,62.5212,23592.0
2015-08-20 09:55:00,90.57,90.77,90.57,90.7,33937.0,62.5005,62.6385,62.5005,62.5902,33937.0
2015-08-20 10:00:00,90.64,90.8,90.48,90.6,41389.0,62.5488,62.6592,62.4384,62.5212,41389.0
2015-08-20 10:05:00,90.57,90.86,90.43,90.76,61409.0,62.5005,62.7006,62.4039,62.6316,61409.0
2015-08-20 10:10:00,90.7,90.8,90.59,90.73,40731.0,62.5902,62.6592,62.5143,62.6109,40731.0
2015-08-20 10:15:00,90.72,90.72,90.37,90.43,76410.0,62.604,62.604,62.3625,62.4039,76410.0
2015-08-20 10:20:00,90.47,90.53,90.29,90.4,26643.0,62.4315,62.4729,62.3073,62.3832,26643.0
2015-08-20 10:25:00,90.4,90.68,90.28,90.63,50879.0,62.3832,62.5764,62.3004,62.5419,50879.0
2015-08-20 10:30:00,90.63,90.78,90.51,90.69,35655.0,62.5419,62.6454,62.4591,62.5833,35655.0
2015-08-20 10:35:00,90.7,90.88,90.64,90.88,24676.0,62.5902,62.7145,62.5488,62.7145,24676.0
2015-08-20 10:40:00,90.88,90.89,90.74,90.74,15429.0,62.7145,62.7214,62.6178,62.6178,15429.0
2015-08-20 10:45:00,90.73,90.81,90.68,90.77,18260.0,62.6109,62.6661,62.5764,62.6385,18260.0
2015-08-20 10:50:00,90.76,90.86,90.68,90.83,27908.0,62.6316,62.7006,62.5764,62.6799,27908.0
2015-08-20 10:55:00,90.85,90.85,90.63,90.68,17450.0,62.6937,62.6937,62.5419,62.5764,17450.0
2015-08-20 11:00:00,90.71,90.76,90.62,90.68,38342.0,62.5971,62.6316,62.535,62.5764,38342.0
2015-08-20 11:05:00,90.66,90.66,90.48,90.53,13278.0,62.5626,62.5626,62.4384,62.4729,13278.0
2015-08-20 11:10:00,90.55,90.58,90.47,90.52,11206.0,62.4867,62.5074,62.4315,62.466,11206.0
2015-08-20 11:15:00,90.51,90.6,90.48,90.5,22662.0,62.4591,62.5212,62.4384,62.4522,22662.0
2015-08-20 11:20:00,90.5,90.6,90.5,90.59,9878.0,62.4522,62.5212,62.4522,62.5143,9878.0
2015-08-20 11:25:00,90.59,90.68,90.53,90.59,9407.0,62.5143,62.5764,62.4729,62.5143,9407.0
2015-08-20 11:30:00,90.62,90.62,90.47,90.5,18446.0,62.535,62.535,62.4315,62.4522,18446.0
2015-08-20 11:35:00,90.5,90.58,90.49,90.58,18068.0,62.4522,62.5074,62.4453,62.5074,18068.0
2015-08-20 11:40:00,90.55,90.61,90.52,90.58,9651.0,62.4867,62.5281,62.466,62.5074,9651.0
2015-08-20 11:45:00,90.58,90.65,90.53,90.63,8959.0,62.5074,62.5557,62.4729,62.5419,8959.0
2015-08-20 11:50:00,90.63,90.63,90.5,90.57,8657.0,62.5419,62.5419,62.4522,62.5005,8657.0
2015-08-20 11:55:00,90.56,90.75,90.55,90.73,17087.0,62.4936,62.6247,62.4867,62.6109,17087.0
2015-08-20 12:00:00,90.73,90.81,90.68,90.71,24674.0,62.6109,62.6661,62.5764,62.5971,24674.0
2015-08-20 12:05:00,90.73,90.8,90.67,90.79,12378.0,62.6109,62.6592,62.5695,62.6523,12378.0
2015-08-20 12:10:00,90.83,90.84,90.66,90.68,32737.0,62.6799,62.6868,62.5626,62.5764,32737.0
2015-08-20 12:15:00,90.64,90.64,90.51,90.62,14990.0,62.5488,62.5488,62.4591,62.535,14990.0
2015-08-20 12:20:00,90.63,90.63,90.48,90.5,15731.0,62.5419,62.5419,62.4384,62.4522,15731.0
2015-08-20 12:25:00,90.5,90.54,90.48,90.5,16367.0,62.4522,62.4798,62.4384,62.4522,16367.0
2015-08-20 12:30:00,90.5,90.65,90.5,90.56,9824.0,62.4522,62.5557,62.4522,62.4936,9824.0
2015-08-20 12:35:00,90.55,90.69,90.55,90.57,9477.0,62.4867,62.5833,62.4867,62.5005,9477.0
2015-08-20 12:40:00,90.55,90.59,90.48,90.5,26700.0,62.4867,62.5143,62.4384,62.4522,26700.0
2015-08-20 12:45:00,90.48,90.5,90.33,90.41,38653.0,62.4384,62.4522,62.3349,62.3901,38653.0
2015-08-20 12:50:00,90.39,90.39,90.22,90.22,31932.0,62.3763,62.3763,62.259,62.259,31932.0
2015-08-20 12:55:00,90.22,90.24,90.1,90.12,38366.0,62.259,62.2728,62.1762,62.19,38366.0
2015-08-20 13:00:00,90.1,90.14,90.04,90.09,16799.0,62.1762,62.2038,62.1348,62.1693,16799.0
2015-08-20 13:05:00,90.09,90.24,90.09,90.19,14053.0,62.1693,62.2728,62.1693,62.2383,14053.0
2015-08-20 13:10:00,90.17,90.26,90.12,90.25,20597.0,62.2245,62.2866,62.19,62.2797,20597.0
2015-08-20 13:15:00,90.24,90.39,90.24,90.34,10632.0,62.2728,62.3763,62.2728,62.3418,10632.0
2015-08-20 13:20:00,90.35,90.44,90.35,90.37,9423.0,62.3487,62.4108,62.3487,62.3625,9423.0
2015-08-20 13:25:00,90.35,90.44,90.28,90.29,13906.0,62.3487,62.4108,62.3004,62.3073,13906.0
2015-08-20 13:30:00,90.31,90.35,90.21,90.27,10162.0,62.3211,62.3487,62.2521,62.2935,10162.0
2015-08-20 13:35:00,90.26,90.29,90.2,90.22,13247.0,62.2866,62.3073,62.2452,62.259,13247.0
2015-08-20 13:40:00,90.22,90.29,90.17,90.28,24914.0,62.259,62.3073,62.2245,62.3004,24914.0
2015-08-20 13:45:00,90.28,90.44,90.26,90.41,12732.0,62.3004,62.4108,62.2866,62.3901,12732.0
2015-08-20 13:50:00,90.47,90.49,90.34,90.38,16440.0,62.4315,62.4453,62.3418,62.3694,16440.0
2015-08-20 13:55:00,90.37,90.39,90.32,90.35,16242.0,62.3625,62.3763,62.328,62.3487,16242.0
2015-08-20 14:00:00,90.34,90.42,90.34,90.38,50816.0,62.3418,62.397,62.3418,62.3694,50816.0
2015-08-20 14:05:00,90.37,90.39,90.33,90.33,41656.0,62.3625,62.3763,62.3349,62.3349,41656.0
2015-08-20 14:10:00,90.33,90.4,90.28,90.29,39222.0,62.3349,62.3832,62.3004,62.3073,39222.0
2015-08-20 14:15:00,90.29,90.29,90.14,90.19,35995.0,62.3073,62.3073,62.2038,62.2383,35995.0
2015-08-20 14:20:00,90.16,90.35,90.15,90.33,26655.0,62.2176,62.3487,62.2107,62.3349,26655.0
2015-08-20 14:25:00,90.32,90.32,90.1,90.14,24546.0,62.328,62.328,62.1762,62.2038,24546.0
2015-08-20 14:30:00,90.14,90.15,90.0,90.03,22803.0,62.2038,62.2107,62.1072,62.1279,22803.0
2015-08-20 14:35:00,90.02,90.08,89.98,90.08,34730.0,62.121,62.1624,62.0934,62.1624,34730.0
2015-08-20 14:40:00,90.09,90.14,90.0,90.12,27071.0,62.1693,62.2038,62.1072,62.19,27071.0
2015-08-20 14:45:00,90.09,90.12,89.98,89.98,19970.0,62.1693,62.19,62.0934,62.0934,19970.0
2015-08-20 14:50:00,90.0,90.13,90.0,90.06,18259.0,62.1072,62.1969,62.1072,62.1486,18259.0
2015-08-20 14:55:00,90.06,90.1,89.99,90.03,20639.0,62.1486,62.1762,62.1003,62.1279,20639.0
2015-08-20 15:00:00,90.04,90.09,89.96,90.09,34125.0,62.1348,62.1693,62.0796,62.1693,34125.0
2015-08-20 15:05:00,90.08,90.2,90.07,90.15,39610.0,62.1624,62.2452,62.1555,62.2107,39610.0
2015-08-20 15:10:00,90.16,90.22,90.1,90.13,20477.0,62.2176,62.259,62.1762,62.1969,20477.0
2015-08-20 15:15:00,90.12,90.21,90.09,90.12,62641.0,62.19,62.2521,62.1693,62.19,62641.0
2015-08-20 15:20:00,90.11,90.2,90.09,90.11,32203.0,62.1831,62.2452,62.1693,62.1831,32203.0
2015-08-20 15:25:00,90.14,90.19,90.09,90.16,34650.0,62.2038,62.2383,62.1693,62.2176,34650.0
2015-08-20 15:30:00,90.16,90.28,90.16,90.26,42235.0,62.2176,62.3004,62.2176,62.2866,42235.0
2015-08-20 15:35:00,90.27,90.32,90.11,90.12,28124.0,62.2935,62.328,62.1831,62.19,28124.0
2015-08-20 15:40:00,90.12,90.14,90.03,90.11,57128.0,62.19,62.2038,62.1279,62.1831,57128.0
2015-08-20 15:45:00,90.1,90.1,89.94,89.98,56474.0,62.1762,62.1762,62.0658,62.0934,56474.0
2015-08-20 15:50:00,89.88,89.98,89.72,89.88,193383.0,62.0244,62.0934,61.914,62.0244,193383.0
2015-08-20 15:55:00,89.88,89.91,89.76,89.77,273313.0,62.0244,62.0451,61.9416,61.9485,273313.0
2015-08-21 09:30:00,88.63,88.95,87.64,87.77,556206.0,61.1618,61.3826,60.4786,60.5683,556206.0
2015-08-21 09:35:00,87.83,88.16,87.64,88.12,75832.0,60.6097,60.8374,60.4786,60.8098,75832.0
2015-08-21 09:40:00,88.17,88.18,87.76,87.86,45057.0,60.8443,60.8512,60.5614,60.6304,45057.0
2015-08-21 09:45:00,87.76,88.14,87.69,88.07,82132.0,60.5614,60.8236,60.5131,60.7753,82132.0
2015-08-21 09:50:00,88.1,88.38,88.07,88.3,48879.0,60.796,60.9893,60.7753,60.934,48879.0
2015-08-21 09:55:00,88.32,88.46,88.25,88.36,39418.0,60.9478,61.0445,60.8995,60.9754,39418.0
2015-08-21 10:00:00,88.32,88.91,88.28,88.86,75935.0,60.9478,61.355,60.9202,61.3205,75935.0
2015-08-21 10:05:00,88.86,88.95,88.61,88.72,43043.0,61.3205,61.3826,61.148,61.2239,43043.0
2015-08-21 10:10:00,88.7,88.71,88.35,88.36,39065.0,61.2101,61.217,60.9685,60.9754,39065.0
2015-08-21 10:15:00,88.37,88.5,88.35,88.39,53116.0,60.9824,61.0721,60.9685,60.9962,53116.0
2015-08-21 10:20:00,88.38,88.49,88.25,88.27,47493.0,60.9893,61.0652,60.8995,60.9133,47493.0
2015-08-21 10:25:00,88.27,88.37,88.15,88.15,31155.0,60.9133,60.9824,60.8305,60.8305,31155.0
2015-08-21 10:30:00,88.14,88.23,88.04,88.05,38911.0,60.8236,60.8857,60.7546,60.7615,38911.0
2015-08-21 10:35:00,88.06,88.13,87.93,88.09,59639.0,60.7684,60.8167,60.6787,60.7891,59639.0
2015-08-21 10:40:00,88.07,88.17,88.01,88.07,48093.0,60.7753,60.8443,60.7339,60.7753,48093.0
2015-08-21 10:45:00,88.09,88.15,87.99,88.07,41446.0,60.7891,60.8305,60.7201,60.7753,41446.0
2015-08-21 10:50:00,88.1,88.29,88.08,88.24,36862.0,60.796,60.9271,60.7822,60.8926,36862.0
2015-08-21 10:55:00,88.24,88.31,88.03,88.13,37971.0,60.8926,60.9409,60.7477,60.8167,37971.0
2015-08-21 11:00:00,88.13,88.3,88.07,88.24,83186.0,60.8167,60.934,60.7753,60.8926,83186.0
2015-08-21 11:05:00,88.25,88.28,88.11,88.22,50949.0,60.8995,60.9202,60.8029,60.8788,50949.0
2015-08-21 11:10:00,88.23,88.28,88.04,88.11,82847.0,60.8857,60.9202,60.7546,60.8029,82847.0
2015-08-21 11:15:00,88.12,88.13,87.97,88.05,24210.0,60.8098,60.8167,60.7063,60.7615,24210.0
2015-08-21 11:20:00,88.06,88.06,87.92,88.0,54319.0,60.7684,60.7684,60.6718,60.727,54319.0
2015-08-21 11:25:00,87.96,88.1,87.89,88.01,33937.0,60.6994,60.796,60.6511,60.7339,33937.0
2015-08-21 11:30:00,88.0,88.05,87.82,87.84,41633.0,60.727,60.7615,60.6028,60.6166,41633.0
2015-08-21 11:35:00,87.86,87.86,87.68,87.72,39305.0,60.6304,60.6304,60.5062,60.5338,39305.0
2015-08-21 11:40:00,87.73,87.97,87.67,87.94,43249.0,60.5407,60.7063,60.4993,60.6856,43249.0
2015-08-21 11:45:00,87.92,88.03,87.87,88.01,26757.0,60.6718,60.7477,60.6373,60.7339,26757.0
2015-08-21 11:50:00,87.99,88.01,87.85,87.89,27608.0,60.7201,60.7339,60.6235,60.6511,27608.0
2015-08-21 11:55:00,87.89,88.08,87.88,88.03,21441.0,60.6511,60.7822,60.6442,60.7477,21441.0
2015-08-21 12:00:00,88.03,88.13,87.96,88.12,22459.0,60.7477,60.8167,60.6994,60.8098,22459.0
2015-08-21 12:05:00,88.11,88.44,88.02,88.35,64540.0,60.8029,61.0307,60.7408,60.9685,64540.0
2015-08-21 12:10:00,88.35,88.5,88.21,88.21,33897.0,60.9685,61.0721,60.8719,60.8719,33897.0
2015-08-21 12:15:00,88.19,88.24,88.11,88.2,27360.0,60.8581,60.8926,60.8029,60.865,27360.0
2015-08-21 12:20:00,88.22,88.22,87.98,87.98,23159.0,60.8788,60.8788,60.7132,60.7132,23159.0
2015-08-21 12:25:00,87.99,88.12,87.95,87.98,31919.0,60.7201,60.8098,60.6925,60.7132,31919.0
2015-08-21 12:30:00,87.99,88.11,87.97,88.01,28393.0,60.7201,60.8029,60.7063,60.7339,28393.0
2015-08-21 12:35:00,88.01,88.04,87.88,87.93,37250.0,60.7339,60.7546,60.6442,60.6787,37250.0
2015-08-21 12:40:00,87.92,87.94,87.79,87.86,44610.0,60.6718,60.6856,60.5821,60.6304,44610.0
2015-08-21 12:45:00,87.85,88.0,87.77,87.97,42445.0,60.6235,60.727,60.5683,60.7063,42445.0
2015-08-21 12:50:00,87.98,87.99,87.67,87.77,25394.0,60.7132,60.7201,60.4993,60.5683,25394.0
2015-08-21 12:55:00,87.76,87.78,87.52,87.55,73806.0,60.5614,60.5752,60.3958,60.4165,73806.0
2015-08-21 13:00:00,87.51,87.67,87.38,87.47,65869.0,60.3889,60.4993,60.2992,60.3613,65869.0
2015-08-21 13:05:00,87.48,87.5,87.39,87.42,72675.0,60.3682,60.382,60.3061,60.3268,72675.0
2015-08-21 13:10:00,87.42,87.54,87.4,87.51,25522.0,60.3268,60.4096,60.313,60.3889,25522.0
2015-08-21 13:15:00,87.52,87.53,87.44,87.46,18204.0,60.3958,60.4027,60.3406,60.3544,18204.0
2015-08-21 13:20:00,87.45,87.65,87.44,87.65,46516.0,60.3475,60.4855,60.3406,60.4855,46516.0
2015-08-21 13:25:00,87.65,87.92,87.58,87.92,45339.0,60.4855,60.6718,60.4372,60.6718,45339.0
2015-08-21 13:30:00,87.92,87.93,87.58,87.6,42952.0,60.6718,60.6787,60.4372,60.451,42952.0
2015-08-21 13:35:00,87.61,87.85,87.57,87.81,34572.0,60.4579,60.6235,60.4303,60.5959,34572.0
2015-08-21 13:40:00,87.81,87.93,87.78,87.83,22748.0,60.5959,60.6787,60.5752,60.6097,22748.0
2015-08-21 13:45:00,87.82,87.84,87.57,87.57,30496.0,60.6028,60.6166,60.4303,60.4303,30496.0
2015-08-21 13:50:00,87.6,87.67,87.45,87.62,83161.0,60.451,60.4993,60.3475,60.4648,83161.0
2015-08-21 13:55:00,87.63,87.93,87.63,87.91,75974.0,60.4717,60.6787,60.4717,60.6649,75974.0
2015-08-21 14:00:00,87.9,88.1,87.87,88.04,47315.0,60.658,60.796,60.6373,60.7546,47315.0
2015-08-21 14:05:00,88.02,88.02,87.85,87.88,42132.0,60.7408,60.7408,60.6235,60.6442,42132.0
2015-08-21 14:10:00,87.87,87.89,87.66,87.66,29180.0,60.6373,60.6511,60.4924,60.4924,29180.0
2015-08-21 14:15:00,87.67,87.82,87.48,87.57,49973.0,60.4993,60.6028,60.3682,60.4303,49973.0
2015-08-21 14:20:00,87.61,87.65,87.41,87.55,42380.0,60.4579,60.4855,60.3199,60.4165,42380.0
2015-08-21 14:25:00,87.55,87.59,87.46,87.57,54697.0,60.4165,60.4441,60.3544,60.4303,54697.0
2015-08-21 14:30:00,87.57,87.7,87.55,87.61,35090.0,60.4303,60.52,60.4165,60.4579,35090.0
2015-08-21 14:35:00,87.61,87.61,87.27,87.29,75615.0,60.4579,60.4579,60.2233,60.2371,75615.0
2015-08-21 14:40:00,87.29,87.31,87.09,87.13,62370.0,60.2371,60.2509,60.099,60.1267,62370.0
2015-08-21 14:45:00,87.12,87.12,86.87,86.92,94170.0,60.1198,60.1198,59.9472,59.9817,94170.0
2015-08-21 14:50:00,86.91,87.06,86.83,87.03,127028.0,59.9748,60.0783,59.9196,60.0576,127028.0
2015-08-21 14:55:00,87.05,87.16,87.02,87.05,59826.0,60.0714,60.1474,60.0507,60.0714,59826.0
2015-08-21 15:00:00,87.05,87.11,86.95,87.01,47921.0,60.0714,60.1128,60.0024,60.0438,47921.0
2015-08-21 15:05:00,87.01,87.04,86.81,86.85,94414.0,60.0438,60.0645,59.9058,59.9334,94414.0
2015-08-21 15:10:00,86.84,86.88,86.41,86.45,135006.0,59.9265,59.9541,59.6298,59.6574,135006.0
2015-08-21 15:15:00,86.47,86.52,86.17,86.51,164984.0,59.6712,59.7057,59.4642,59.6988,164984.0
2015-08-21 15:20:00,86.51,86.68,86.41,86.62,116438.0,59.6988,59.8161,59.6298,59.7747,116438.0
2015-08-21 15:25:00,86.61,86.64,86.37,86.52,186809.0,59.7678,59.7885,59.6022,59.7057,186809.0
2015-08-21 15:30:00,86.52,86.54,86.11,86.14,85791.0,59.7057,59.7195,59.4228,59.4435,85791.0
2015-08-21 15:35:00,86.13,86.27,86.02,86.24,159409.0,59.4366,59.5332,59.3607,59.5125,159409.0
2015-08-21 15:40:00,86.24,86.42,86.19,86.32,193488.0,59.5125,59.6367,59.478,59.5677,193488.0
2015-08-21 15:45:00,86.33,86.51,86.23,86.45,193113.0,59.5746,59.6988,59.5056,59.6574,193113.0
2015-08-21 15:50:00,86.44,86.46,85.52,85.67,492475.0,59.6505,59.6643,59.0156,59.1191,492475.0
2015-08-21 15:55:00,85.64,85.97,85.55,85.61,575612.0,59.0984,59.3262,59.0363,59.0777,575612.0
2015-08-24 09:30:00,81.89,82.31,76.0,77.1,585061.0,56.5106,56.8005,52.4461,53.2052,585061.0
2015-08-24 09:35:00,77.11,81.75,77.03,81.45,135280.0,53.2121,56.414,53.1568,56.207,135280.0
2015-08-24 09:40:00,81.33,82.25,80.51,82.25,147686.0,56.1242,56.7591,55.5583,56.7591,147686.0
2015-08-24 09:45:00,82.25,82.52,80.4,80.42,170378.0,56.7591,56.9454,55.4824,55.4962,170378.0
2015-08-24 09:50:00,80.42,81.14,80.18,80.99,233767.0,55.4962,55.9931,55.3306,55.8896,233767.0
2015-08-24 09:55:00,80.99,81.23,80.66,81.16,154162.0,55.8896,56.0552,55.6618,56.0069,154162.0
2015-08-24 10:00:00,81.16,81.9,80.98,81.81,127538.0,56.0069,56.5175,55.8827,56.4554,127538.0
2015-08-24 10:05:00,81.8,81.87,81.35,81.64,185591.0,56.4485,56.4968,56.138,56.3381,185591.0
2015-08-24 10:10:00,81.6,81.73,80.94,81.34,205073.0,56.3105,56.4002,55.8551,56.1311,205073.0
2015-08-24 10:15:00,81.28,81.64,81.05,81.15,129073.0,56.0897,56.3381,55.931,56.0,129073.0
2015-08-24 10:20:00,81.15,82.37,81.11,82.3,267900.0,56.0,56.8419,55.9724,56.7936,267900.0
2015-08-24 10:25:00,82.33,82.47,82.21,82.25,162862.0,56.8143,56.9109,56.7315,56.7591,162862.0
2015-08-24 10:30:00,82.25,82.26,80.57,80.87,177582.0,56.7591,56.766,55.5997,55.8068,177582.0
2015-08-24 10:35:00,80.88,81.92,80.87,81.73,111848.0,55.8137,56.5313,55.8068,56.4002,111848.0
2015-08-24 10:40:00,81.73,81.94,81.21,81.49,143404.0,56.4002,56.5451,56.0414,56.2346,143404.0
2015-08-24 10:45:00,81.55,81.86,81.41,81.76,144703.0,56.276,56.4899,56.1794,56.4209,144703.0
2015-08-24 10:50:00,81.76,82.25,81.76,82.14,118572.0,56.4209,56.7591,56.4209,56.6832,118572.0
2015-08-24 10:55:00,82.14,82.18,81.67,81.89,88081.0,56.6832,56.7108,56.3588,56.5106,88081.0
2015-08-24 11:00:00,81.89,82.12,81.88,82.04,100305.0,56.5106,56.6694,56.5037,56.6141,100305.0
2015-08-24 11:05:00,82.04,82.05,81.71,81.91,107150.0,56.6141,56.621,56.3864,56.5244,107150.0
2015-08-24 11:10:00,81.92,82.2,81.84,82.2,82828.0,56.5313,56.7246,56.4761,56.7246,82828.0
2015-08-24 11:15:00,82.2,82.23,82.02,82.08,77468.0,56.7246,56.7453,56.6003,56.6417,77468.0
2015-08-24 11:20:00,82.08,82.08,81.97,82.03,90301.0,56.6417,56.6417,56.5658,56.6072,90301.0
2015-08-24 11:25:00,82.02,82.25,81.97,81.99,67095.0,56.6003,56.7591,56.5658,56.5796,67095.0
2015-08-24 11:30:00,82.0,82.18,81.97,82.13,67757.0,56.5865,56.7108,56.5658,56.6763,67757.0
2015-08-24 11:35:00,82.16,82.4,82.12,82.34,55434.0,56.697,56.8626,56.6694,56.8212,55434.0
2015-08-24 11:40:00,82.34,82.94,82.32,82.91,100739.0,56.8212,57.2352,56.8074,57.2145,100739.0
2015-08-24 11:45:00,82.9,83.36,82.89,83.24,112942.0,57.2076,57.5251,57.2007,57.4422,112942.0
2015-08-24 11:50:00,83.24,83.88,83.24,83.87,86144.0,57.4422,57.8839,57.4422,57.877,86144.0
2015-08-24 11:55:00,83.86,83.89,83.6,83.85,71766.0,57.8701,57.8908,57.6907,57.8632,71766.0
2015-08-24 12:00:00,83.85,83.99,83.73,83.73,158006.0,57.8632,57.9598,57.7804,57.7804,158006.0
2015-08-24 12:05:00,83.76,83.82,83.37,83.72,59052.0,57.8011,57.8425,57.532,57.7735,59052.0
2015-08-24 12:10:00,83.72,83.86,83.6,83.6,56231.0,57.7735,57.8701,57.6907,57.6907,56231.0
2015-08-24 12:15:00,83.6,83.72,83.42,83.55,56318.0,57.6907,57.7735,57.5665,57.6562,56318.0
2015-08-24 12:20:00,83.54,83.77,83.48,83.77,56556.0,57.6493,57.808,57.6079,57.808,56556.0
2015-08-24 12:25:00,83.77,84.01,83.74,83.94,133446.0,57.808,57.9736,57.7873,57.9253,133446.0
2015-08-24 12:30:00,83.95,84.0,83.76,84.0,170811.0,57.9322,57.9667,57.8011,57.9667,170811.0
2015-08-24 12:35:00,84.03,84.22,84.02,84.12,59221.0,57.9874,58.1185,57.9805,58.0495,59221.0
2015-08-24 12:40:00,84.11,84.34,84.04,84.28,94537.0,58.0426,58.2013,57.9943,58.1599,94537.0
2015-08-24 12:45:00,84.28,84.31,83.84,83.95,150786.0,58.1599,58.1806,57.8563,57.9322,150786.0
2015-08-24 12:50:00,83.95,84.26,83.84,84.23,115323.0,57.9322,58.1461,57.8563,58.1254,115323.0
2015-08-24 12:55:00,84.23,84.39,84.23,84.28,38297.0,58.1254,58.2358,58.1254,58.1599,38297.0
2015-08-24 13:00:00,84.3,84.59,84.29,84.56,48496.0,58.1737,58.3738,58.1668,58.3531,48496.0
2015-08-24 13:05:00,84.56,84.78,84.53,84.77,37470.0,58.3531,58.505,58.3324,58.4981,37470.0
2015-08-24 13:10:00,84.77,84.95,84.7,84.9,63800.0,58.4981,58.6223,58.4498,58.5878,63800.0
2015-08-24 13:15:00,84.9,84.9,84.67,84.68,53443.0,58.5878,58.5878,58.4291,58.436,53443.0
2015-08-24 13:20:00,84.67,84.67,84.24,84.25,44039.0,58.4291,58.4291,58.1323,58.1392,44039.0
2015-08-24 13:25:00,84.23,84.29,84.09,84.25,85743.0,58.1254,58.1668,58.0288,58.1392,85743.0
2015-08-24 13:30:00,84.24,84.25,84.06,84.18,87016.0,58.1323,58.1392,58.0081,58.0909,87016.0
2015-08-24 13:35:00,84.17,84.18,83.75,83.82,46526.0,58.084,58.0909,57.7942,57.8425,46526.0
2015-08-24 13:40:00,83.82,84.09,83.78,84.0,80601.0,57.8425,58.0288,57.8149,57.9667,80601.0
2015-08-24 13:45:00,84.0,84.07,84.0,84.01,98109.0,57.9667,58.015,57.9667,57.9736,98109.0
2015-08-24 13:50:00,84.01,84.01,83.7,83.82,104575.0,57.9736,57.9736,57.7597,57.8425,104575.0
2015-08-24 13:55:00,83.83,83.92,83.77,83.82,108029.0,57.8494,57.9115,57.808,57.8425,108029.0
2015-08-24 14:00:00,83.83,83.88,83.76,83.82,49561.0,57.8494,57.8839,57.8011,57.8425,49561.0
2015-08-24 14:05:00,83.82,83.83,83.3,83.33,47540.0,57.8425,57.8494,57.4836,57.5043,47540.0
2015-08-24 14:10:00,83.32,83.5,83.02,83.05,50510.0,57.4974,57.6217,57.2904,57.3111,50510.0
2015-08-24 14:15:00,83.01,83.47,82.87,83.45,64190.0,57.2835,57.601,57.1869,57.5872,64190.0
2015-08-24 14:20:00,83.44,83.8,83.44,83.7,70936.0,57.5803,57.8287,57.5803,57.7597,70936.0
2015-08-24 14:25:00,83.68,83.73,83.31,83.34,39378.0,57.7459,57.7804,57.4905,57.5112,39378.0
2015-08-24 14:30:00,83.33,83.57,83.21,83.56,76869.0,57.5043,57.67,57.4215,57.6631,76869.0
2015-08-24 14:35:00,83.56,84.0,83.56,83.91,72389.0,57.6631,57.9667,57.6631,57.9046,72389.0
2015-08-24 14:40:00,83.9,83.9,83.29,83.32,53685.0,57.8977,57.8977,57.4767,57.4974,53685.0
2015-08-24 14:45:00,83.32,83.33,82.96,83.01,55638.0,57.4974,57.5043,57.249,57.2835,55638.0
2015-08-24 14:50:00,83.02,83.07,82.26,82.26,105367.0,57.2904,57.3249,56.766,56.766,105367.0
2015-08-24 14:55:00,82.25,82.5,82.0,82.1,104250.0,56.7591,56.9316,56.5865,56.6555,104250.0
2015-08-24 15:00:00,82.1,82.47,81.99,82.46,106644.0,56.6555,56.9109,56.5796,56.904,106644.0
2015-08-24 15:05:00,82.46,82.6,82.32,82.55,143195.0,56.904,57.0006,56.8074,56.9661,143195.0
2015-08-24 15:10:00,82.54,82.55,81.96,82.3,118362.0,56.9592,56.9661,56.5589,56.7936,118362.0
2015-08-24 15:15:00,82.29,82.29,81.69,81.76,90926.0,56.7867,56.7867,56.3726,56.4209,90926.0
2015-08-24 15:20:00,81.72,82.1,81.58,82.1,168343.0,56.3933,56.6555,56.2967,56.6555,168343.0
2015-08-24 15:25:00,82.1,82.27,81.93,81.97,90591.0,56.6555,56.7729,56.5382,56.5658,90591.0
2015-08-24 15:30:00,81.96,82.05,81.8,82.05,114001.0,56.5589,56.621,56.4485,56.621,114001.0
2015-08-24 15:35:00,82.05,83.1,82.03,83.08,67821.0,56.621,57.3456,56.6072,57.3318,67821.0
2015-08-24 15:40:00,83.07,83.71,82.74,83.71,88532.0,57.3249,57.7666,57.0972,57.7666,88532.0
2015-08-24 15:45:00,83.68,84.15,83.07,83.09,132251.0,57.7459,58.0702,57.3249,57.3387,132251.0
2015-08-24 15:50:00,83.09,83.5,82.83,83.45,176917.0,57.3387,57.6217,57.1593,57.5872,176917.0
2015-08-24 15:55:00,83.46,83.47,82.27,82.28,261193.0,57.5941,57.601,56.7729,56.7798,261193.0
2015-08-25 09:30:00,84.02,84.45,83.56,83.79,192280.0,57.9805,58.2772,57.6631,57.8218,192280.0
2015-08-25 09:35:00,83.82,84.15,83.54,84.15,104239.0,57.8425,58.0702,57.6493,58.0702,104239.0
2015-08-25 09:40:00,84.15,84.83,84.07,84.24,229867.0,58.0702,58.5395,58.015,58.1323,229867.0
2015-08-25 09:45:00,84.23,85.25,84.23,84.87,140632.0,58.1254,58.8293,58.1254,58.5671,140632.0
2015-08-25 09:50:00,84.86,85.6,84.8,85.24,1252827.0,58.5602,59.0708,58.5188,58.8224,1252827.0
2015-08-25 09:55:00,85.23,85.52,84.92,85.38,76139.0,58.8155,59.0156,58.6016,58.919,76139.0
2015-08-25 10:00:00,85.39,86.64,85.33,86.39,271210.0,58.9259,59.7885,58.8845,59.616,271210.0
2015-08-25 10:05:00,86.39,86.91,86.16,86.73,317303.0,59.616,59.9748,59.4573,59.8506,317303.0
2015-08-25 10:10:00,86.73,86.74,86.37,86.54,131001.0,59.8506,59.8575,59.6022,59.7195,131001.0
2015-08-25 10:15:00,86.51,86.73,86.24,86.53,191161.0,59.6988,59.8506,59.5125,59.7126,191161.0
2015-08-25 10:20:00,86.52,86.67,86.33,86.65,181131.0,59.7057,59.8092,59.5746,59.7954,181131.0
2015-08-25 10:25:00,86.68,86.9,86.54,86.9,100500.0,59.8161,59.9679,59.7195,59.9679,100500.0
2015-08-25 10:30:00,86.95,86.99,86.48,86.64,101922.0,60.0024,60.03,59.6781,59.7885,101922.0
2015-08-25 10:35:00,86.63,86.73,86.49,86.61,93331.0,59.7816,59.8506,59.685,59.7678,93331.0
2015-08-25 10:40:00,86.61,86.69,86.48,86.57,155090.0,59.7678,59.823,59.6781,59.7402,155090.0
2015-08-25 10:45:00,86.57,86.57,86.12,86.26,81657.0,59.7402,59.7402,59.4297,59.5263,81657.0
2015-08-25 10:50:00,86.26,86.39,86.23,86.33,82290.0,59.5263,59.616,59.5056,59.5746,82290.0
2015-08-25 10:55:00,86.31,86.65,86.31,86.64,152309.0,59.5608,59.7954,59.5608,59.7885,152309.0
2015-08-25 11:00:00,86.64,86.85,86.51,86.52,80663.0,59.7885,59.9334,59.6988,59.7057,80663.0
2015-08-25 11:05:00,86.52,86.52,86.32,86.36,40002.0,59.7057,59.7057,59.5677,59.5953,40002.0
2015-08-25 11:10:00,86.36,86.4,86.13,86.25,79013.0,59.5953,59.6229,59.4366,59.5194,79013.0
2015-08-25 11:15:00,86.27,86.35,86.18,86.32,62550.0,59.5332,59.5884,59.4711,59.5677,62550.0
2015-08-25 11:20:00,86.32,86.58,86.29,86.3,72014.0,59.5677,59.7471,59.547,59.5539,72014.0
2015-08-25 11:25:00,86.27,86.4,86.22,86.36,41143.0,59.5332,59.6229,59.4987,59.5953,41143.0
2015-08-25 11:30:00,86.34,86.38,86.11,86.38,97029.0,59.5815,59.6091,59.4228,59.6091,97029.0
2015-08-25 11:35:00,86.38,86.42,86.14,86.16,81802.0,59.6091,59.6367,59.4435,59.4573,81802.0
2015-08-25 11:40:00,86.15,86.2,85.89,85.98,58282.0,59.4504,59.4849,59.271,59.3331,58282.0
2015-08-25 11:45:00,85.94,86.06,85.88,86.02,50684.0,59.3055,59.3883,59.2641,59.3607,50684.0
2015-08-25 11:50:00,86.01,86.07,85.69,85.73,69920.0,59.3538,59.3952,59.1329,59.1605,69920.0
2015-08-25 11:55:00,85.73,85.75,85.58,85.59,100147.0,59.1605,59.1743,59.057,59.0639,100147.0
2015-08-25 12:00:00,85.59,85.63,85.38,85.45,74347.0,59.0639,59.0915,58.919,58.9673,74347.0
2015-08-25 12:05:00,85.44,85.55,85.37,85.41,28406.0,58.9604,59.0363,58.9121,58.9397,28406.0
2015-08-25 12:10:00,85.4,85.67,85.39,85.63,60616.0,58.9328,59.1191,58.9259,59.0915,60616.0
2015-08-25 12:15:00,85.65,85.67,85.41,85.66,68766.0,59.1053,59.1191,58.9397,59.1122,68766.0
2015-08-25 12:20:00,85.65,85.96,85.63,85.75,37416.0,59.1053,59.3193,59.0915,59.1743,37416.0
2015-08-25 12:25:00,85.77,85.77,85.45,85.52,51182.0,59.1881,59.1881,58.9673,59.0156,51182.0
2015-08-25 12:30:00,85.49,85.6,85.45,85.48,20928.0,58.9949,59.0708,58.9673,58.988,20928.0
2015-08-25 12:35:00,85.49,85.49,85.21,85.33,35623.0,58.9949,58.9949,58.8017,58.8845,35623.0
2015-08-25 12:40:00,85.32,85.46,85.32,85.46,25359.0,58.8776,58.9742,58.8776,58.9742,25359.0
2015-08-25 12:45:00,85.46,85.46,85.29,85.39,28658.0,58.9742,58.9742,58.8569,58.9259,28658.0
2015-08-25 12:50:00,85.39,85.48,85.32,85.33,21501.0,58.9259,58.988,58.8776,58.8845,21501.0
2015-08-25 12:55:00,85.33,85.43,85.21,85.21,42953.0,58.8845,58.9535,58.8017,58.8017,42953.0
2015-08-25 13:00:00,85.21,85.24,85.1,85.15,48348.0,58.8017,58.8224,58.7258,58.7603,48348.0
2015-08-25 13:05:00,85.15,85.26,85.15,85.17,43089.0,58.7603,58.8362,58.7603,58.7741,43089.0
2015-08-25 13:10:00,85.18,85.18,84.76,84.77,72230.0,58.781,58.781,58.4912,58.4981,72230.0
2015-08-25 13:15:00,84.77,84.79,84.48,84.5,95903.0,58.4981,58.5119,58.2979,58.3117,95903.0
2015-08-25 13:20:00,84.5,84.6,84.47,84.49,111802.0,58.3117,58.3807,58.291,58.3048,111802.0
2015-08-25 13:25:00,84.48,84.48,83.94,84.01,81536.0,58.2979,58.2979,57.9253,57.9736,81536.0
2015-08-25 13:30:00,84.0,84.01,83.75,83.82,149282.0,57.9667,57.9736,57.7942,57.8425,149282.0
2015-08-25 13:35:00,83.81,84.06,83.81,84.0,82359.0,57.8356,58.0081,57.8356,57.9667,82359.0
2015-08-25 13:40:00,84.0,84.01,83.82,83.85,74069.0,57.9667,57.9736,57.8425,57.8632,74069.0
2015-08-25 13:45:00,83.85,84.03,83.82,83.96,48474.0,57.8632,57.9874,57.8425,57.9391,48474.0
2015-08-25 13:50:00,83.97,84.17,83.94,84.13,44158.0,57.946,58.084,57.9253,58.0564,44158.0
2015-08-25 13:55:00,84.14,84.41,84.14,84.36,57432.0,58.0633,58.2496,58.0633,58.2151,57432.0
2015-08-25 14:00:00,84.34,84.43,84.34,84.34,68727.0,58.2013,58.2634,58.2013,58.2013,68727.0
2015-08-25 14:05:00,84.34,84.35,83.99,84.0,87847.0,58.2013,58.2082,57.9598,57.9667,87847.0
2015-08-25 14:10:00,84.0,84.13,83.96,83.99,47188.0,57.9667,58.0564,57.9391,57.9598,47188.0
2015-08-25 14:15:00,84.01,84.24,83.85,84.23,51330.0,57.9736,58.1323,57.8632,58.1254,51330.0
2015-08-25 14:20:00,84.23,84.33,84.06,84.06,58750.0,58.1254,58.1944,58.0081,58.0081,58750.0
2015-08-25 14:25:00,84.06,84.13,83.95,84.03,42033.0,58.0081,58.0564,57.9322,57.9874,42033.0
2015-08-25 14:30:00,84.02,84.14,83.94,84.05,43844.0,57.9805,58.0633,57.9253,58.0012,43844.0
2015-08-25 14:35:00,84.03,84.03,83.64,83.69,44024.0,57.9874,57.9874,57.7183,57.7528,44024.0
2015-08-25 14:40:00,83.67,83.82,83.66,83.69,43227.0,57.739,57.8425,57.7321,57.7528,43227.0
2015-08-25 14:45:00,83.7,84.07,83.65,84.07,38161.0,57.7597,58.015,57.7252,58.015,38161.0
2015-08-25 14:50:00,84.06,84.28,84.03,84.05,54891.0,58.0081,58.1599,57.9874,58.0012,54891.0
2015-08-25 14:55:00,84.05,84.16,84.04,84.04,37087.0,58.0012,58.0771,57.9943,57.9943,37087.0
2015-08-25 15:00:00,84.04,84.13,83.97,83.97,62241.0,57.9943,58.0564,57.946,57.946,62241.0
2015-08-25 15:05:00,83.98,84.06,83.81,83.85,88102.0,57.9529,58.0081,57.8356,57.8632,88102.0
2015-08-25 15:10:00,83.85,83.87,83.73,83.74,67046.0,57.8632,57.877,57.7804,57.7873,67046.0
2015-08-25 15:15:00,83.73,83.73,83.3,83.31,127802.0,57.7804,57.7804,57.4836,57.4905,127802.0
2015-08-25 15:20:00,83.32,83.38,83.06,83.06,101852.0,57.4974,57.5389,57.318,57.318,101852.0
2015-08-25 15:25:00,83.06,83.18,82.85,82.87,188875.0,57.318,57.4008,57.1731,57.1869,188875.0
2015-08-25 15:30:00,82.88,82.88,82.2,82.5,194993.0,57.1938,57.1938,56.7246,56.9316,194993.0
2015-08-25 15:35:00,82.49,82.71,82.0,82.0,133492.0,56.9247,57.0765,56.5865,56.5865,133492.0
2015-08-25 15:40:00,82.0,82.29,81.78,81.97,145738.0,56.5865,56.7867,56.4347,56.5658,145738.0
2015-08-25 15:45:00,81.99,81.99,81.03,81.27,275518.0,56.5796,56.5796,55.9172,56.0828,275518.0
2015-08-25 15:50:00,81.28,81.85,81.01,81.76,384263.0,56.0897,56.483,55.9034,56.4209,384263.0
2015-08-25 15:55:00,81.76,81.78,80.86,81.01,469111.0,56.4209,56.4347,55.7999,55.9034,469111.0
2015-08-26 09:30:00,83.68,84.28,83.15,84.13,202908.0,57.7459,58.1599,57.3801,58.0564,202908.0
2015-08-26 09:35:00,84.11,84.24,83.61,83.91,144060.0,58.0426,58.1323,57.6976,57.9046,144060.0
2015-08-26 09:40:00,83.92,84.12,83.21,83.39,153830.0,57.9115,58.0495,57.4215,57.5458,153830.0
2015-08-26 09:45:00,83.38,83.65,83.27,83.57,141602.0,57.5389,57.7252,57.4629,57.67,141602.0
2015-08-26 09:50:00,83.54,83.56,83.01,83.06,45568.0,57.6493,57.6631,57.2835,57.318,45568.0
2015-08-26 09:55:00,83.03,83.5,83.02,83.31,50174.0,57.2973,57.6217,57.2904,57.4905,50174.0
2015-08-26 10:00:00,83.3,83.53,82.17,83.3,200570.0,57.4836,57.6424,56.7039,57.4836,200570.0
2015-08-26 10:05:00,83.26,83.57,83.02,83.05,51281.0,57.456,57.67,57.2904,57.3111,51281.0
2015-08-26 10:10:00,83.09,83.21,82.72,82.99,37078.0,57.3387,57.4215,57.0834,57.2697,37078.0
2015-08-26 10:15:00,82.98,82.98,82.12,82.17,70978.0,57.2628,57.2628,56.6694,56.7039,70978.0
2015-08-26 10:20:00,82.23,82.63,82.12,82.35,66859.0,56.7453,57.0213,56.6694,56.8281,66859.0
2015-08-26 10:25:00,82.36,82.66,82.22,82.54,57160.0,56.835,57.042,56.7384,56.9592,57160.0
2015-08-26 10:30:00,82.56,83.06,82.22,82.88,85221.0,56.973,57.318,56.7384,57.1938,85221.0
2015-08-26 10:35:00,82.9,82.97,82.46,82.57,59230.0,57.2076,57.2559,56.904,56.9799,59230.0
2015-08-26 10:40:00,82.59,82.6,82.25,82.44,35811.0,56.9937,57.0006,56.7591,56.8902,35811.0
2015-08-26 10:45:00,82.4,82.44,81.99,82.19,56068.0,56.8626,56.8902,56.5796,56.7177,56068.0
2015-08-26 10:50:00,82.24,82.91,82.04,82.88,68053.0,56.7522,57.2145,56.6141,57.1938,68053.0
2015-08-26 10:55:00,82.84,82.84,82.27,82.35,59213.0,57.1662,57.1662,56.7729,56.8281,59213.0
2015-08-26 11:00:00,82.33,82.34,81.96,82.29,40235.0,56.8143,56.8212,56.5589,56.7867,40235.0
2015-08-26 11:05:00,82.3,82.38,82.05,82.08,47895.0,56.7936,56.8488,56.621,56.6417,47895.0
2015-08-26 11:10:00,82.09,82.15,81.85,82.01,50574.0,56.6486,56.6901,56.483,56.5934,50574.0
2015-08-26 11:15:00,81.97,82.19,81.95,82.05,58861.0,56.5658,56.7177,56.552,56.621,58861.0
2015-08-26 11:20:00,82.05,82.16,81.87,81.88,65426.0,56.621,56.697,56.4968,56.5037,65426.0
2015-08-26 11:25:00,81.88,81.95,81.65,81.74,52098.0,56.5037,56.552,56.345,56.4071,52098.0
2015-08-26 11:30:00,81.71,81.95,81.38,81.41,55311.0,56.3864,56.552,56.1587,56.1794,55311.0
2015-08-26 11:35:00,81.38,81.4,81.13,81.19,50276.0,56.1587,56.1725,55.9862,56.0276,50276.0
2015-08-26 11:40:00,81.13,81.72,81.08,81.65,63073.0,55.9862,56.3933,55.9517,56.345,63073.0
2015-08-26 11:45:00,81.61,81.88,81.41,81.86,118142.0,56.3174,56.5037,56.1794,56.4899,118142.0
2015-08-26 11:50:00,81.86,82.14,81.8,81.9,52757.0,56.4899,56.6832,56.4485,56.5175,52757.0
2015-08-26 11:55:00,81.95,81.97,81.68,81.83,40683.0,56.552,56.5658,56.3657,56.4692,40683.0
2015-08-26 12:00:00,81.81,81.82,81.61,81.61,49730.0,56.4554,56.4623,56.3174,56.3174,49730.0
2015-08-26 12:05:00,81.6,81.95,81.53,81.73,40350.0,56.3105,56.552,56.2622,56.4002,40350.0
2015-08-26 12:10:00,81.79,81.82,81.56,81.64,33344.0,56.4416,56.4623,56.2829,56.3381,33344.0
2015-08-26 12:15:00,81.62,81.93,81.55,81.91,33211.0,56.3243,56.5382,56.276,56.5244,33211.0
2015-08-26 12:20:00,81.95,81.95,81.62,81.7,25417.0,56.552,56.552,56.3243,56.3795,25417.0
2015-08-26 12:25:00,81.71,81.82,81.61,81.67,30404.0,56.3864,56.4623,56.3174,56.3588,30404.0
2015-08-26 12:30:00,81.67,81.67,81.38,81.42,34133.0,56.3588,56.3588,56.1587,56.1863,34133.0
2015-08-26 12:35:00,81.42,81.62,81.41,81.55,112497.0,56.1863,56.3243,56.1794,56.276,112497.0
2015-08-26 12:40:00,81.54,81.57,81.33,81.49,79261.0,56.2691,56.2898,56.1242,56.2346,79261.0
2015-08-26 12:45:00,81.44,81.71,81.42,81.64,32103.0,56.2001,56.3864,56.1863,56.3381,32103.0
2015-08-26 12:50:00,81.61,81.75,81.47,81.72,16846.0,56.3174,56.414,56.2208,56.3933,16846.0
2015-08-26 12:55:00,81.74,82.06,81.7,82.06,28786.0,56.4071,56.6279,56.3795,56.6279,28786.0
2015-08-26 13:00:00,82.11,82.34,82.01,82.33,42199.0,56.6625,56.8212,56.5934,56.8143,42199.0
2015-08-26 13:05:00,82.33,82.41,82.07,82.2,54133.0,56.8143,56.8695,56.6348,56.7246,54133.0
2015-08-26 13:10:00,82.2,82.55,82.09,82.22,85359.0,56.7246,56.9661,56.6486,56.7384,85359.0
2015-08-26 13:15:00,82.21,82.37,82.15,82.25,35347.0,56.7315,56.8419,56.6901,56.7591,35347.0
2015-08-26 13:20:00,82.29,82.78,82.28,82.78,51903.0,56.7867,57.1248,56.7798,57.1248,51903.0
2015-08-26 13:25:00,82.77,82.95,82.52,82.92,55201.0,57.1179,57.2421,56.9454,57.2214,55201.0
2015-08-26 13:30:00,82.94,82.95,82.7,82.95,48772.0,57.2352,57.2421,57.0696,57.2421,48772.0
2015-08-26 13:35:00,82.95,83.31,82.91,83.23,53645.0,57.2421,57.4905,57.2145,57.4353,53645.0
2015-08-26 13:40:00,83.23,83.23,82.96,83.06,59008.0,57.4353,57.4353,57.249,57.318,59008.0
2015-08-26 13:45:00,83.06,83.3,83.0,83.07,57192.0,57.318,57.4836,57.2766,57.3249,57192.0
2015-08-26 13:50:00,83.12,83.37,83.07,83.37,38047.0,57.3594,57.532,57.3249,57.532,38047.0
2015-08-26 13:55:00,83.38,83.8,83.34,83.8,117057.0,57.5389,57.8287,57.5112,57.8287,117057.0
2015-08-26 14:00:00,83.79,83.84,83.4,83.54,73240.0,57.8218,57.8563,57.5527,57.6493,73240.0
2015-08-26 14:05:00,83.52,83.81,83.47,83.67,50572.0,57.6355,57.8356,57.601,57.739,50572.0
2015-08-26 14:10:00,83.68,83.73,83.2,83.3,43056.0,57.7459,57.7804,57.4146,57.4836,43056.0
2015-08-26 14:15:00,83.28,83.35,82.96,83.03,82842.0,57.4698,57.5181,57.249,57.2973,82842.0
2015-08-26 14:20:00,83.03,83.31,82.97,83.3,36500.0,57.2973,57.4905,57.2559,57.4836,36500.0
2015-08-26 14:25:00,83.29,83.55,83.25,83.52,51094.0,57.4767,57.6562,57.4491,57.6355,51094.0
2015-08-26 14:30:00,83.54,83.62,83.38,83.59,37581.0,57.6493,57.7045,57.5389,57.6838,37581.0
2015-08-26 14:35:00,83.61,83.86,83.6,83.86,31927.0,57.6976,57.8701,57.6907,57.8701,31927.0
2015-08-26 14:40:00,83.87,84.05,83.86,83.93,60320.0,57.877,58.0012,57.8701,57.9184,60320.0
2015-08-26 14:45:00,83.95,84.27,83.91,83.92,73535.0,57.9322,58.153,57.9046,57.9115,73535.0
2015-08-26 14:50:00,83.91,84.18,83.91,84.07,52563.0,57.9046,58.0909,57.9046,58.015,52563.0
2015-08-26 14:55:00,84.06,84.24,83.8,84.21,67082.0,58.0081,58.1323,57.8287,58.1116,67082.0
2015-08-26 15:00:00,84.23,84.24,84.02,84.19,58181.0,58.1254,58.1323,57.9805,58.0978,58181.0
2015-08-26 15:05:00,84.2,84.57,84.18,84.49,108230.0,58.1047,58.36,58.0909,58.3048,108230.0
2015-08-26 15:10:00,84.49,84.89,84.49,84.76,107045.0,58.3048,58.5809,58.3048,58.4912,107045.0
2015-08-26 15:15:00,84.77,85.1,84.55,85.03,102721.0,58.4981,58.7258,58.3462,58.6775,102721.0
2015-08-26 15:20:00,85.03,85.15,84.61,84.76,110136.0,58.6775,58.7603,58.3877,58.4912,110136.0
2015-08-26 15:25:00,84.76,84.76,84.47,84.59,63617.0,58.4912,58.4912,58.291,58.3738,63617.0
2015-08-26 15:30:00,84.6,84.97,84.55,84.94,53980.0,58.3807,58.6361,58.3462,58.6154,53980.0
2015-08-26 15:35:00,84.94,84.98,84.79,84.89,121061.0,58.6154,58.643,58.5119,58.5809,121061.0
2015-08-26 15:40:00,84.89,85.4,84.85,85.18,109406.0,58.5809,58.9328,58.5533,58.781,109406.0
2015-08-26 15:45:00,85.17,85.3,85.02,85.13,121448.0,58.7741,58.8638,58.6706,58.7465,121448.0
2015-08-26 15:50:00,85.15,85.59,85.14,85.58,199946.0,58.7603,59.0639,58.7534,59.057,199946.0
2015-08-26 15:55:00,85.57,85.57,85.23,85.39,369817.0,59.0501,59.0501,58.8155,58.9259,369817.0
2015-08-27 09:30:00,86.28,86.55,86.0,86.1,145466.0,59.5401,59.7264,59.3469,59.4159,145466.0
2015-08-27 09:35:00,86.1,86.82,86.02,86.49,104354.0,59.4159,59.9127,59.3607,59.685,104354.0
2015-08-27 09:40:00,86.48,86.72,86.07,86.2,63917.0,59.6781,59.8437,59.3952,59.4849,63917.0
2015-08-27 09:45:00,86.24,86.44,86.2,86.39,78223.0,59.5125,59.6505,59.4849,59.616,78223.0
2015-08-27 09:50:00,86.4,86.78,86.34,86.5,97719.0,59.6229,59.8851,59.5815,59.6919,97719.0
2015-08-27 09:55:00,86.5,86.96,86.45,86.82,88408.0,59.6919,60.0093,59.6574,59.9127,88408.0
2015-08-27 10:00:00,86.8,86.8,86.13,86.22,46760.0,59.8989,59.8989,59.4366,59.4987,46760.0
2015-08-27 10:05:00,86.21,86.25,85.97,86.14,52917.0,59.4918,59.5194,59.3262,59.4435,52917.0
2015-08-27 10:10:00,86.12,86.42,86.08,86.37,29477.0,59.4297,59.6367,59.4021,59.6022,29477.0
2015-08-27 10:15:00,86.36,86.55,86.15,86.42,44627.0,59.5953,59.7264,59.4504,59.6367,44627.0
2015-08-27 10:20:00,86.4,87.11,86.32,87.11,69266.0,59.6229,60.1128,59.5677,60.1128,69266.0
2015-08-27 10:25:00,87.1,87.1,86.85,87.07,54749.0,60.1059,60.1059,59.9334,60.0852,54749.0
2015-08-27 10:30:00,87.03,87.13,86.8,86.91,61319.0,60.0576,60.1267,59.8989,59.9748,61319.0
2015-08-27 10:35:00,86.93,87.36,86.91,87.32,87363.0,59.9886,60.2854,59.9748,60.2578,87363.0
2015-08-27 10:40:00,87.33,87.57,87.32,87.55,88071.0,60.2647,60.4303,60.2578,60.4165,88071.0
2015-08-27 10:45:00,87.57,87.94,87.57,87.84,82692.0,60.4303,60.6856,60.4303,60.6166,82692.0
2015-08-27 10:50:00,87.86,87.89,87.7,87.85,73675.0,60.6304,60.6511,60.52,60.6235,73675.0
2015-08-27 10:55:00,87.85,87.88,87.65,87.73,53901.0,60.6235,60.6442,60.4855,60.5407,53901.0
2015-08-27 11:00:00,87.69,87.89,87.6,87.72,45348.0,60.5131,60.6511,60.451,60.5338,45348.0
2015-08-27 11:05:00,87.73,87.9,87.71,87.75,49778.0,60.5407,60.658,60.5269,60.5545,49778.0
2015-08-27 11:10:00,87.78,87.82,87.64,87.68,46870.0,60.5752,60.6028,60.4786,60.5062,46870.0
2015-08-27 11:15:00,87.67,87.72,87.5,87.58,59959.0,60.4993,60.5338,60.382,60.4372,59959.0
2015-08-27 11:20:00,87.59,87.69,87.53,87.67,48522.0,60.4441,60.5131,60.4027,60.4993,48522.0
2015-08-27 11:25:00,87.67,87.74,87.5,87.66,31645.0,60.4993,60.5476,60.382,60.4924,31645.0
2015-08-27 11:30:00,87.67,87.7,87.48,87.55,38159.0,60.4993,60.52,60.3682,60.4165,38159.0
2015-08-27 11:35:00,87.55,87.55,87.26,87.26,29629.0,60.4165,60.4165,60.2164,60.2164,29629.0
2015-08-27 11:40:00,87.24,87.39,87.24,87.33,32535.0,60.2026,60.3061,60.2026,60.2647,32535.0
2015-08-27 11:45:00,87.33,87.58,87.33,87.54,29994.0,60.2647,60.4372,60.2647,60.4096,29994.0
2015-08-27 11:50:00,87.55,87.62,87.44,87.55,23162.0,60.4165,60.4648,60.3406,60.4165,23162.0
2015-08-27 11:55:00,87.53,87.53,87.33,87.39,25677.0,60.4027,60.4027,60.2647,60.3061,25677.0
2015-08-27 12:00:00,87.39,87.46,87.35,87.43,22951.0,60.3061,60.3544,60.2785,60.3337,22951.0
2015-08-27 12:05:00,87.42,87.78,87.34,87.55,44344.0,60.3268,60.5752,60.2716,60.4165,44344.0
2015-08-27 12:10:00,87.55,87.61,87.44,87.58,26494.0,60.4165,60.4579,60.3406,60.4372,26494.0
2015-08-27 12:15:00,87.58,87.82,87.46,87.73,24304.0,60.4372,60.6028,60.3544,60.5407,24304.0
2015-08-27 12:20:00,87.71,87.9,87.66,87.79,69785.0,60.5269,60.658,60.4924,60.5821,69785.0
2015-08-27 12:25:00,87.78,87.9,87.75,87.84,38480.0,60.5752,60.658,60.5545,60.6166,38480.0
2015-08-27 12:30:00,87.88,87.93,87.76,87.8,30015.0,60.6442,60.6787,60.5614,60.589,30015.0
2015-08-27 12:35:00,87.8,87.9,87.71,87.82,26669.0,60.589,60.658,60.5269,60.6028,26669.0
2015-08-27 12:40:00,87.82,87.9,87.74,87.8,25913.0,60.6028,60.658,60.5476,60.589,25913.0
2015-08-27 12:45:00,87.79,88.1,87.73,88.06,56831.0,60.5821,60.796,60.5407,60.7684,56831.0
2015-08-27 12:50:00,88.05,88.2,88.02,88.09,39204.0,60.7615,60.865,60.7408,60.7891,39204.0
2015-08-27 12:55:00,88.13,88.17,87.97,88.16,33199.0,60.8167,60.8443,60.7063,60.8374,33199.0
2015-08-27 13:00:00,88.13,88.18,88.05,88.14,24270.0,60.8167,60.8512,60.7615,60.8236,24270.0
2015-08-27 13:05:00,88.15,88.22,88.04,88.19,29687.0,60.8305,60.8788,60.7546,60.8581,29687.0
2015-08-27 13:10:00,88.18,88.3,88.11,88.14,28154.0,60.8512,60.934,60.8029,60.8236,28154.0
2015-08-27 13:15:00,88.16,88.23,87.95,88.04,31146.0,60.8374,60.8857,60.6925,60.7546,31146.0
2015-08-27 13:20:00,88.06,88.16,87.9,87.95,26372.0,60.7684,60.8374,60.658,60.6925,26372.0
2015-08-27 13:25:00,87.96,88.01,87.81,87.85,33367.0,60.6994,60.7339,60.5959,60.6235,33367.0
2015-08-27 13:30:00,87.84,87.94,87.82,87.87,28994.0,60.6166,60.6856,60.6028,60.6373,28994.0
2015-08-27 13:35:00,87.85,87.93,87.79,87.92,49677.0,60.6235,60.6787,60.5821,60.6718,49677.0
2015-08-27 13:40:00,87.93,88.24,87.93,88.15,45762.0,60.6787,60.8926,60.6787,60.8305,45762.0
2015-08-27 13:45:00,88.18,88.2,87.91,87.99,47502.0,60.8512,60.865,60.6649,60.7201,47502.0
2015-08-27 13:50:00,88.02,88.1,87.91,88.05,22949.0,60.7408,60.796,60.6649,60.7615,22949.0
2015-08-27 13:55:00,88.06,88.19,88.03,88.14,32125.0,60.7684,60.8581,60.7477,60.8236,32125.0
2015-08-27 14:00:00,88.14,88.2,88.05,88.18,46678.0,60.8236,60.865,60.7615,60.8512,46678.0
2015-08-27 14:05:00,88.19,88.23,88.04,88.04,39031.0,60.8581,60.8857,60.7546,60.7546,39031.0
2015-08-27 14:10:00,88.03,88.17,87.94,87.98,35638.0,60.7477,60.8443,60.6856,60.7132,35638.0
2015-08-27 14:15:00,87.99,88.01,87.56,87.69,54395.0,60.7201,60.7339,60.4234,60.5131,54395.0
2015-08-27 14:20:00,87.66,87.71,87.52,87.56,38319.0,60.4924,60.5269,60.3958,60.4234,38319.0
2015-08-27 14:25:00,87.55,87.6,87.15,87.3,67992.0,60.4165,60.451,60.1405,60.244,67992.0
2015-08-27 14:30:00,87.31,87.43,87.2,87.24,31074.0,60.2509,60.3337,60.175,60.2026,31074.0
2015-08-27 14:35:00,87.21,87.57,87.21,87.49,51869.0,60.1819,60.4303,60.1819,60.3751,51869.0
2015-08-27 14:40:00,87.49,87.52,87.23,87.29,54872.0,60.3751,60.3958,60.1957,60.2371,54872.0
2015-08-27 14:45:00,87.26,87.44,86.92,86.93,50671.0,60.2164,60.3406,59.9817,59.9886,50671.0
2015-08-27 14:50:00,86.98,87.17,86.87,87.09,30135.0,60.0231,60.1543,59.9472,60.099,30135.0
2015-08-27 14:55:00,87.08,87.12,86.56,86.61,50804.0,60.0921,60.1198,59.7333,59.7678,50804.0
2015-08-27 15:00:00,86.66,86.9,86.08,86.12,86052.0,59.8023,59.9679,59.4021,59.4297,86052.0
2015-08-27 15:05:00,86.08,86.5,85.92,86.5,73250.0,59.4021,59.6919,59.2917,59.6919,73250.0
2015-08-27 15:10:00,86.49,86.54,86.24,86.39,104146.0,59.685,59.7195,59.5125,59.616,104146.0
2015-08-27 15:15:00,86.4,86.69,86.28,86.61,94899.0,59.6229,59.823,59.5401,59.7678,94899.0
2015-08-27 15:20:00,86.6,86.63,86.26,86.45,57484.0,59.7609,59.7816,59.5263,59.6574,57484.0
2015-08-27 15:25:00,86.42,87.08,86.36,87.01,73413.0,59.6367,60.0921,59.5953,60.0438,73413.0
2015-08-27 15:30:00,87.01,87.32,86.8,87.18,100140.0,60.0438,60.2578,59.8989,60.1612,100140.0
2015-08-27 15:35:00,87.18,87.19,86.88,87.02,73733.0,60.1612,60.1681,59.9541,60.0507,73733.0
2015-08-27 15:40:00,87.0,87.35,86.89,87.32,90336.0,60.0369,60.2785,59.961,60.2578,90336.0
2015-08-27 15:45:00,87.31,87.56,87.27,87.51,109604.0,60.2509,60.4234,60.2233,60.3889,109604.0
2015-08-27 15:50:00,87.53,87.63,87.42,87.53,137390.0,60.4027,60.4717,60.3268,60.4027,137390.0
2015-08-27 15:55:00,87.54,87.9,87.54,87.84,238677.0,60.4096,60.658,60.4096,60.6166,238677.0
2015-08-28 09:30:00,87.26,88.05,87.14,87.99,112630.0,60.2164,60.7615,60.1336,60.7201,112630.0
2015-08-28 09:35:00,87.97,88.05,87.61,87.77,76478.0,60.7063,60.7615,60.4579,60.5683,76478.0
2015-08-28 09:40:00,87.78,87.83,87.15,87.3,53800.0,60.5752,60.6097,60.1405,60.244,53800.0
2015-08-28 09:45:00,87.28,87.3,86.98,86.98,18701.0,60.2302,60.244,60.0231,60.0231,18701.0
2015-08-28 09:50:00,86.98,87.45,86.98,87.27,39264.0,60.0231,60.3475,60.0231,60.2233,39264.0
2015-08-28 09:55:00,87.26,87.53,87.19,87.41,30649.0,60.2164,60.4027,60.1681,60.3199,30649.0
2015-08-28 10:00:00,87.41,87.51,87.22,87.35,47462.0,60.3199,60.3889,60.1888,60.2785,47462.0
2015-08-28 10:05:00,87.36,87.38,87.02,87.23,71300.0,60.2854,60.2992,60.0507,60.1957,71300.0
2015-08-28 10:10:00,87.22,87.28,87.05,87.15,44528.0,60.1888,60.2302,60.0714,60.1405,44528.0
2015-08-28 10:15:00,87.16,87.28,87.1,87.14,43368.0,60.1474,60.2302,60.1059,60.1336,43368.0
2015-08-28 10:20:00,87.11,87.21,86.94,87.1,40506.0,60.1128,60.1819,59.9955,60.1059,40506.0
2015-08-28 10:25:00,87.08,87.31,87.08,87.23,50679.0,60.0921,60.2509,60.0921,60.1957,50679.0
2015-08-28 10:30:00,87.25,87.34,87.13,87.2,23173.0,60.2095,60.2716,60.1267,60.175,23173.0
2015-08-28 10:35:00,87.2,87.21,86.92,86.96,24316.0,60.175,60.1819,59.9817,60.0093,24316.0
2015-08-28 10:40:00,86.93,87.06,86.84,86.91,25723.0,59.9886,60.0783,59.9265,59.9748,25723.0
2015-08-28 10:45:00,86.93,86.96,86.71,86.72,33032.0,59.9886,60.0093,59.8368,59.8437,33032.0
2015-08-28 10:50:00,86.74,86.82,86.63,86.68,14959.0,59.8575,59.9127,59.7816,59.8161,14959.0
2015-08-28 10:55:00,86.7,86.77,86.57,86.57,20701.0,59.8299,59.8782,59.7402,59.7402,20701.0
2015-08-28 11:00:00,86.59,86.81,86.59,86.74,32872.0,59.754,59.9058,59.754,59.8575,32872.0
2015-08-28 11:05:00,86.75,86.79,86.61,86.74,21286.0,59.8644,59.892,59.7678,59.8575,21286.0
2015-08-28 11:10:00,86.74,86.93,86.74,86.83,31990.0,59.8575,59.9886,59.8575,59.9196,31990.0
2015-08-28 11:15:00,86.82,86.86,86.73,86.79,24858.0,59.9127,59.9403,59.8506,59.892,24858.0
2015-08-28 11:20:00,86.78,86.98,86.78,86.94,23199.0,59.8851,60.0231,59.8851,59.9955,23199.0
2015-08-28 11:25:00,86.97,87.14,86.96,87.14,23301.0,60.0162,60.1336,60.0093,60.1336,23301.0
2015-08-28 11:30:00,87.13,87.13,86.94,87.13,23294.0,60.1267,60.1267,59.9955,60.1267,23294.0
2015-08-28 11:35:00,87.1,87.11,86.78,86.85,33174.0,60.1059,60.1128,59.8851,59.9334,33174.0
2015-08-28 11:40:00,86.83,86.88,86.67,86.7,41685.0,59.9196,59.9541,59.8092,59.8299,41685.0
2015-08-28 11:45:00,86.7,86.82,86.67,86.76,24066.0,59.8299,59.9127,59.8092,59.8713,24066.0
2015-08-28 11:50:00,86.8,86.92,86.58,86.6,32834.0,59.8989,59.9817,59.7471,59.7609,32834.0
2015-08-28 11:55:00,86.58,86.66,86.4,86.63,41237.0,59.7471,59.8023,59.6229,59.7816,41237.0
2015-08-28 12:00:00,86.6,86.74,86.56,86.69,34266.0,59.7609,59.8575,59.7333,59.823,34266.0
2015-08-28 12:05:00,86.71,86.8,86.62,86.67,22300.0,59.8368,59.8989,59.7747,59.8092,22300.0
2015-08-28 12:10:00,86.66,86.84,86.56,86.76,19169.0,59.8023,59.9265,59.7333,59.8713,19169.0
2015-08-28 12:15:00,86.75,86.87,86.7,86.84,19092.0,59.8644,59.9472,59.8299,59.9265,19092.0
2015-08-28 12:20:00,86.84,86.94,86.76,86.81,42895.0,59.9265,59.9955,59.8713,59.9058,42895.0
2015-08-28 12:25:00,86.8,86.9,86.71,86.83,19875.0,59.8989,59.9679,59.8368,59.9196,19875.0
2015-08-28 12:30:00,86.85,86.95,86.8,86.88,10700.0,59.9334,60.0024,59.8989,59.9541,10700.0
2015-08-28 12:35:00,86.92,86.96,86.72,86.75,21137.0,59.9817,60.0093,59.8437,59.8644,21137.0
2015-08-28 12:40:00,86.77,86.82,86.63,86.72,18166.0,59.8782,59.9127,59.7816,59.8437,18166.0
2015-08-28 12:45:00,86.73,86.85,86.65,86.84,38345.0,59.8506,59.9334,59.7954,59.9265,38345.0
2015-08-28 12:50:00,86.84,86.94,86.69,86.75,24757.0,59.9265,59.9955,59.823,59.8644,24757.0
2015-08-28 12:55:00,86.75,86.99,86.72,86.91,45336.0,59.8644,60.03,59.8437,59.9748,45336.0
2015-08-28 13:00:00,86.89,86.89,86.75,86.82,15675.0,59.961,59.961,59.8644,59.9127,15675.0
2015-08-28 13:05:00,86.81,86.85,86.79,86.84,33328.0,59.9058,59.9334,59.892,59.9265,33328.0
2015-08-28 13:10:00,86.84,87.15,86.84,87.08,38803.0,59.9265,60.1405,59.9265,60.0921,38803.0
2015-08-28 13:15:00,87.09,87.26,87.0,87.22,25169.0,60.099,60.2164,60.0369,60.1888,25169.0
2015-08-28 13:20:00,87.22,87.38,87.21,87.28,33970.0,60.1888,60.2992,60.1819,60.2302,33970.0
2015-08-28 13:25:00,87.28,87.28,86.94,87.02,29508.0,60.2302,60.2302,59.9955,60.0507,29508.0
2015-08-28 13:30:00,86.97,87.06,86.87,86.91,36561.0,60.0162,60.0783,59.9472,59.9748,36561.0
2015-08-28 13:35:00,86.91,86.96,86.78,86.82,48001.0,59.9748,60.0093,59.8851,59.9127,48001.0
2015-08-28 13:40:00,86.8,86.95,86.72,86.91,54050.0,59.8989,60.0024,59.8437,59.9748,54050.0
2015-08-28 13:45:00,86.89,86.99,86.86,86.86,17037.0,59.961,60.03,59.9403,59.9403,17037.0
2015-08-28 13:50:00,86.86,87.02,86.83,87.0,19804.0,59.9403,60.0507,59.9196,60.0369,19804.0
2015-08-28 13:55:00,87.02,87.05,86.93,86.94,16333.0,60.0507,60.0714,59.9886,59.9955,16333.0
2015-08-28 14:00:00,86.96,87.2,86.96,87.19,14930.0,60.0093,60.175,60.0093,60.1681,14930.0
2015-08-28 14:05:00,87.19,87.3,87.16,87.23,14204.0,60.1681,60.244,60.1474,60.1957,14204.0
2015-08-28 14:10:00,87.24,87.26,87.05,87.05,11968.0,60.2026,60.2164,60.0714,60.0714,11968.0
2015-08-28 14:15:00,87.07,87.17,86.96,87.08,19876.0,60.0852,60.1543,60.0093,60.0921,19876.0
2015-08-28 14:20:00,87.1,87.25,87.1,87.15,22611.0,60.1059,60.2095,60.1059,60.1405,22611.0
2015-08-28 14:25:00,87.17,87.2,87.04,87.2,13270.0,60.1543,60.175,60.0645,60.175,13270.0
2015-08-28 14:30:00,87.21,87.25,87.06,87.09,18228.0,60.1819,60.2095,60.0783,60.099,18228.0
2015-08-28 14:35:00,87.07,87.17,86.94,87.17,18725.0,60.0852,60.1543,59.9955,60.1543,18725.0
2015-08-28 14:40:00,87.14,87.18,87.03,87.1,20310.0,60.1336,60.1612,60.0576,60.1059,20310.0
2015-08-28 14:45:00,87.12,87.41,87.12,87.36,31137.0,60.1198,60.3199,60.1198,60.2854,31137.0
2015-08-28 14:50:00,87.38,87.41,87.16,87.19,23837.0,60.2992,60.3199,60.1474,60.1681,23837.0
2015-08-28 14:55:00,87.19,87.39,87.15,87.38,27045.0,60.1681,60.3061,60.1405,60.2992,27045.0
2015-08-28 15:00:00,87.38,87.4,87.11,87.23,32555.0,60.2992,60.313,60.1128,60.1957,32555.0
2015-08-28 15:05:00,87.22,87.32,87.13,87.24,30178.0,60.1888,60.2578,60.1267,60.2026,30178.0
2015-08-28 15:10:00,87.23,87.24,87.11,87.17,39917.0,60.1957,60.2026,60.1128,60.1543,39917.0
2015-08-28 15:15:00,87.17,87.19,87.03,87.1,56147.0,60.1543,60.1681,60.0576,60.1059,56147.0
2015-08-28 15:20:00,87.08,87.15,86.94,86.97,28495.0,60.0921,60.1405,59.9955,60.0162,28495.0
2015-08-28 15:25:00,86.96,87.05,86.8,86.97,41443.0,60.0093,60.0714,59.8989,60.0162,41443.0
2015-08-28 15:30:00,86.97,87.02,86.9,86.91,45190.0,60.0162,60.0507,59.9679,59.9748,45190.0
2015-08-28 15:35:00,86.92,86.95,86.72,86.79,45521.0,59.9817,60.0024,59.8437,59.892,45521.0
2015-08-28 15:40:00,86.78,87.29,86.69,87.2,141451.0,59.8851,60.2371,59.823,60.175,141451.0
2015-08-28 15:45:00,87.21,87.29,86.97,87.04,65699.0,60.1819,60.2371,60.0162,60.0645,65699.0
2015-08-28 15:50:00,87.08,87.51,87.06,87.29,111981.0,60.0921,60.3889,60.0783,60.2371,111981.0
2015-08-28 15:55:00,87.29,87.48,87.27,87.42,174156.0,60.2371,60.3682,60.2233,60.3268,174156.0
2015-08-31 09:30:00,86.85,87.13,86.65,86.74,58184.0,59.9334,60.1267,59.7954,59.8575,58184.0
2015-08-31 09:35:00,86.74,86.95,86.53,86.73,21668.0,59.8575,60.0024,59.7126,59.8506,21668.0
2015-08-31 09:40:00,86.72,86.8,86.62,86.64,31594.0,59.8437,59.8989,59.7747,59.7885,31594.0
2015-08-31 09:45:00,86.63,86.77,86.41,86.5,40034.0,59.7816,59.8782,59.6298,59.6919,40034.0
2015-08-31 09:50:00,86.47,86.71,86.41,86.71,35260.0,59.6712,59.8368,59.6298,59.8368,35260.0
2015-08-31 09:55:00,86.71,86.75,86.51,86.58,18348.0,59.8368,59.8644,59.6988,59.7471,18348.0
2015-08-31 10:00:00,86.6,86.65,86.21,86.21,26336.0,59.7609,59.7954,59.4918,59.4918,26336.0
2015-08-31 10:05:00,86.23,86.44,86.13,86.37,37179.0,59.5056,59.6505,59.4366,59.6022,37179.0
2015-08-31 10:10:00,86.35,86.5,86.22,86.42,31027.0,59.5884,59.6919,59.4987,59.6367,31027.0
2015-08-31 10:15:00,86.42,86.51,86.25,86.44,19824.0,59.6367,59.6988,59.5194,59.6505,19824.0
2015-08-31 10:20:00,86.4,86.48,86.3,86.39,16369.0,59.6229,59.6781,59.5539,59.616,16369.0
2015-08-31 10:25:00,86.43,86.64,86.33,86.55,16361.0,59.6436,59.7885,59.5746,59.7264,16361.0
2015-08-31 10:30:00,86.55,86.64,86.5,86.54,19370.0,59.7264,59.7885,59.6919,59.7195,19370.0
2015-08-31 10:35:00,86.53,86.75,86.47,86.7,29725.0,59.7126,59.8644,59.6712,59.8299,29725.0
2015-08-31 10:40:00,86.75,86.82,86.63,86.66,48751.0,59.8644,59.9127,59.7816,59.8023,48751.0
2015-08-31 10:45:00,86.66,86.66,86.52,86.55,18447.0,59.8023,59.8023,59.7057,59.7264,18447.0
2015-08-31 10:50:00,86.55,86.59,86.43,86.58,25165.0,59.7264,59.754,59.6436,59.7471,25165.0
2015-08-31 10:55:00,86.6,86.62,86.36,86.41,17910.0,59.7609,59.7747,59.5953,59.6298,17910.0
2015-08-31 11:00:00,86.45,86.45,86.25,86.3,24141.0,59.6574,59.6574,59.5194,59.5539,24141.0
2015-08-31 11:05:00,86.28,86.31,86.09,86.27,36227.0,59.5401,59.5608,59.409,59.5332,36227.0
2015-08-31 11:10:00,86.27,86.38,86.15,86.38,31582.0,59.5332,59.6091,59.4504,59.6091,31582.0
2015-08-31 11:15:00,86.38,86.57,86.38,86.51,21252.0,59.6091,59.7402,59.6091,59.6988,21252.0
2015-08-31 11:20:00,86.52,86.59,86.48,86.56,32292.0,59.7057,59.754,59.6781,59.7333,32292.0
2015-08-31 11:25:00,86.53,86.66,86.5,86.6,33618.0,59.7126,59.8023,59.6919,59.7609,33618.0
2015-08-31 11:30:00,86.58,86.62,86.48,86.59,55681.0,59.7471,59.7747,59.6781,59.754,55681.0
2015-08-31 11:35:00,86.6,86.61,86.44,86.5,55835.0,59.7609,59.7678,59.6505,59.6919,55835.0
2015-08-31 11:40:00,86.51,86.97,86.51,86.9,24228.0,59.6988,60.0162,59.6988,59.9679,24228.0
2015-08-31 11:45:00,86.9,86.91,86.75,86.85,26635.0,59.9679,59.9748,59.8644,59.9334,26635.0
2015-08-31 11:50:00,86.83,86.83,86.57,86.61,30455.0,59.9196,59.9196,59.7402,59.7678,30455.0
2015-08-31 11:55:00,86.57,86.58,86.28,86.4,25911.0,59.7402,59.7471,59.5401,59.6229,25911.0
2015-08-31 12:00:00,86.44,86.5,86.39,86.48,39882.0,59.6505,59.6919,59.616,59.6781,39882.0
2015-08-31 12:05:00,86.51,86.52,86.35,86.37,26103.0,59.6988,59.7057,59.5884,59.6022,26103.0
2015-08-31 12:10:00,86.33,86.37,86.22,86.31,16755.0,59.5746,59.6022,59.4987,59.5608,16755.0
2015-08-31 12:15:00,86.28,86.39,86.25,86.38,17274.0,59.5401,59.616,59.5194,59.6091,17274.0
2015-08-31 12:20:00,86.41,86.45,86.29,86.38,19847.0,59.6298,59.6574,59.547,59.6091,19847.0
2015-08-31 12:25:00,86.39,86.52,86.37,86.52,25747.0,59.616,59.7057,59.6022,59.7057,25747.0
2015-08-31 12:30:00,86.53,86.56,86.48,86.48,17947.0,59.7126,59.7333,59.6781,59.6781,17947.0
2015-08-31 12:35:00,86.47,86.53,86.45,86.49,19136.0,59.6712,59.7126,59.6574,59.685,19136.0
2015-08-31 12:40:00,86.48,86.71,86.45,86.69,35210.0,59.6781,59.8368,59.6574,59.823,35210.0
2015-08-31 12:45:00,86.7,86.87,86.67,86.84,37819.0,59.8299,59.9472,59.8092,59.9265,37819.0
2015-08-31 12:50:00,86.86,87.01,86.76,86.97,10545.0,59.9403,60.0438,59.8713,60.0162,10545.0
2015-08-31 12:55:00,86.95,86.95,86.78,86.81,10096.0,60.0024,60.0024,59.8851,59.9058,10096.0
2015-08-31 13:00:00,86.79,86.83,86.72,86.79,17588.0,59.892,59.9196,59.8437,59.892,17588.0
2015-08-31 13:05:00,86.81,86.85,86.79,86.82,17490.0,59.9058,59.9334,59.892,59.9127,17490.0
2015-08-31 13:10:00,86.81,86.83,86.75,86.78,14857.0,59.9058,59.9196,59.8644,59.8851,14857.0
2015-08-31 13:15:00,86.77,86.84,86.73,86.81,29311.0,59.8782,59.9265,59.8506,59.9058,29311.0
2015-08-31 13:20:00,86.81,86.82,86.63,86.65,21956.0,59.9058,59.9127,59.7816,59.7954,21956.0
2015-08-31 13:25:00,86.66,86.75,86.63,86.68,19517.0,59.8023,59.8644,59.7816,59.8161,19517.0
2015-08-31 13:30:00,86.67,86.72,86.5,86.52,23196.0,59.8092,59.8437,59.6919,59.7057,23196.0
2015-08-31 13:35:00,86.51,86.63,86.46,86.61,21951.0,59.6988,59.7816,59.6643,59.7678,21951.0
2015-08-31 13:40:00,86.61,86.64,86.51,86.59,13048.0,59.7678,59.7885,59.6988,59.754,13048.0
2015-08-31 13:45:00,86.58,86.59,86.48,86.51,17466.0,59.7471,59.754,59.6781,59.6988,17466.0
2015-08-31 13:50:00,86.48,86.57,86.45,86.54,13162.0,59.6781,59.7402,59.6574,59.7195,13162.0
2015-08-31 13:55:00,86.55,86.62,86.47,86.59,28721.0,59.7264,59.7747,59.6712,59.754,28721.0
2015-08-31 14:00:00,86.6,86.74,86.6,86.67,21589.0,59.7609,59.8575,59.7609,59.8092,21589.0
2015-08-31 14:05:00,86.66,86.67,86.43,86.48,20345.0,59.8023,59.8092,59.6436,59.6781,20345.0
2015-08-31 14:10:00,86.47,86.47,86.17,86.35,31922.0,59.6712,59.6712,59.4642,59.5884,31922.0
2015-08-31 14:15:00,86.34,86.34,86.18,86.23,23990.0,59.5815,59.5815,59.4711,59.5056,23990.0
2015-08-31 14:20:00,86.21,86.36,86.2,86.33,21125.0,59.4918,59.5953,59.4849,59.5746,21125.0
2015-08-31 14:25:00,86.32,86.35,86.22,86.29,25931.0,59.5677,59.5884,59.4987,59.547,25931.0
2015-08-31 14:30:00,86.27,86.33,86.19,86.29,17890.0,59.5332,59.5746,59.478,59.547,17890.0
2015-08-31 14:35:00,86.27,86.28,86.1,86.14,32699.0,59.5332,59.5401,59.4159,59.4435,32699.0
2015-08-31 14:40:00,86.14,86.22,86.1,86.15,33370.0,59.4435,59.4987,59.4159,59.4504,33370.0
2015-08-31 14:45:00,86.11,86.19,86.02,86.15,34966.0,59.4228,59.478,59.3607,59.4504,34966.0
2015-08-31 14:50:00,86.15,86.15,86.0,86.03,39465.0,59.4504,59.4504,59.3469,59.3676,39465.0
2015-08-31 14:55:00,86.03,86.03,85.94,85.99,40570.0,59.3676,59.3676,59.3055,59.34,40570.0
2015-08-31 15:00:00,85.97,86.15,85.97,86.1,35094.0,59.3262,59.4504,59.3262,59.4159,35094.0
2015-08-31 15:05:00,86.09,86.29,86.06,86.22,21950.0,59.409,59.547,59.3883,59.4987,21950.0
2015-08-31 15:10:00,86.24,86.3,86.16,86.29,40329.0,59.5125,59.5539,59.4573,59.547,40329.0
2015-08-31 15:15:00,86.29,86.29,86.13,86.13,30413.0,59.547,59.547,59.4366,59.4366,30413.0
2015-08-31 15:20:00,86.12,86.27,86.05,86.24,39716.0,59.4297,59.5332,59.3814,59.5125,39716.0
2015-08-31 15:25:00,86.24,86.26,86.12,86.17,41143.0,59.5125,59.5263,59.4297,59.4642,41143.0
2015-08-31 15:30:00,86.15,86.51,86.13,86.43,40361.0,59.4504,59.6988,59.4366,59.6436,40361.0
2015-08-31 15:35:00,86.43,86.6,86.25,86.26,47133.0,59.6436,59.7609,59.5194,59.5263,47133.0
2015-08-31 15:40:00,86.28,86.52,86.27,86.5,49385.0,59.5401,59.7057,59.5332,59.6919,49385.0
2015-08-31 15:45:00,86.5,86.74,86.45,86.74,168720.0,59.6919,59.8575,59.6574,59.8575,168720.0
2015-08-31 15:50:00,86.73,86.82,86.66,86.74,127230.0,59.8506,59.9127,59.8023,59.8575,127230.0
2015-08-31 15:55:00,86.74,86.78,86.52,86.54,229781.0,59.8575,59.8851,59.7057,59.7195,229781.0
2015-09-01 09:30:00,84.3,85.41,84.25,84.64,146228.0,58.1737,58.9397,58.1392,58.4084,146228.0
2015-09-01 09:35:00,84.62,84.79,84.19,84.77,91391.0,58.3946,58.5119,58.0978,58.4981,91391.0
2015-09-01 09:40:00,84.77,85.03,84.64,84.99,54150.0,58.4981,58.6775,58.4084,58.6499,54150.0
2015-09-01 09:45:00,85.04,85.41,85.02,85.31,45290.0,58.6844,58.9397,58.6706,58.8707,45290.0
2015-09-01 09:50:00,85.3,85.55,85.15,85.44,94619.0,58.8638,59.0363,58.7603,58.9604,94619.0
2015-09-01 09:55:00,85.44,85.47,85.2,85.29,46251.0,58.9604,58.9811,58.7948,58.8569,46251.0
2015-09-01 10:00:00,85.29,85.56,85.12,85.43,80037.0,58.8569,59.0432,58.7396,58.9535,80037.0
2015-09-01 10:05:00,85.43,85.63,85.31,85.63,74527.0,58.9535,59.0915,58.8707,59.0915,74527.0
2015-09-01 10:10:00,85.59,85.72,85.49,85.55,48777.0,59.0639,59.1536,58.9949,59.0363,48777.0
2015-09-01 10:15:00,85.54,85.77,85.49,85.73,35098.0,59.0294,59.1881,58.9949,59.1605,35098.0
2015-09-01 10:20:00,85.75,85.96,85.73,85.96,53283.0,59.1743,59.3193,59.1605,59.3193,53283.0
2015-09-01 10:25:00,85.94,86.82,85.94,86.75,128621.0,59.3055,59.9127,59.3055,59.8644,128621.0
2015-09-01 10:30:00,86.75,86.92,86.53,86.92,86809.0,59.8644,59.9817,59.7126,59.9817,86809.0
2015-09-01 10:35:00,86.89,87.05,86.66,86.81,75752.0,59.961,60.0714,59.8023,59.9058,75752.0
2015-09-01 10:40:00,86.83,86.83,86.67,86.68,34535.0,59.9196,59.9196,59.8092,59.8161,34535.0
2015-09-01 10:45:00,86.71,86.86,86.67,86.84,97972.0,59.8368,59.9403,59.8092,59.9265,97972.0
2015-09-01 10:50:00,86.84,86.9,86.5,86.61,70374.0,59.9265,59.9679,59.6919,59.7678,70374.0
2015-09-01 10:55:00,86.57,86.81,86.56,86.75,31508.0,59.7402,59.9058,59.7333,59.8644,31508.0
2015-09-01 11:00:00,86.76,86.83,86.58,86.66,42297.0,59.8713,59.9196,59.7471,59.8023,42297.0
2015-09-01 11:05:00,86.65,86.92,86.58,86.91,37082.0,59.7954,59.9817,59.7471,59.9748,37082.0
2015-09-01 11:10:00,86.91,87.09,86.88,87.0,30983.0,59.9748,60.099,59.9541,60.0369,30983.0
2015-09-01 11:15:00,87.0,87.08,86.91,86.97,37012.0,60.0369,60.0921,59.9748,60.0162,37012.0
2015-09-01 11:20:00,86.99,87.13,86.9,87.04,37035.0,60.03,60.1267,59.9679,60.0645,37035.0
2015-09-01 11:25:00,87.03,87.08,86.94,86.94,39997.0,60.0576,60.0921,59.9955,59.9955,39997.0
2015-09-01 11:30:00,86.96,87.1,86.9,87.01,45300.0,60.0093,60.1059,59.9679,60.0438,45300.0
2015-09-01 11:35:00,86.98,87.12,86.92,87.01,35093.0,60.0231,60.1198,59.9817,60.0438,35093.0
2015-09-01 11:40:00,87.02,87.08,86.93,86.93,54321.0,60.0507,60.0921,59.9886,59.9886,54321.0
2015-09-01 11:45:00,86.93,87.08,86.89,87.08,20920.0,59.9886,60.0921,59.961,60.0921,20920.0
2015-09-01 11:50:00,87.05,87.1,86.93,87.05,19202.0,60.0714,60.1059,59.9886,60.0714,19202.0
2015-09-01 11:55:00,87.02,87.02,86.93,86.93,41939.0,60.0507,60.0507,59.9886,59.9886,41939.0
2015-09-01 12:00:00,86.94,87.01,86.83,86.83,44831.0,59.9955,60.0438,59.9196,59.9196,44831.0
2015-09-01 12:05:00,86.83,86.83,86.75,86.76,34079.0,59.9196,59.9196,59.8644,59.8713,34079.0
2015-09-01 12:10:00,86.76,86.91,86.73,86.85,69557.0,59.8713,59.9748,59.8506,59.9334,69557.0
2015-09-01 12:15:00,86.86,87.09,86.85,87.08,50858.0,59.9403,60.099,59.9334,60.0921,50858.0
2015-09-01 12:20:00,87.04,87.06,86.9,86.95,49056.0,60.0645,60.0783,59.9679,60.0024,49056.0
2015-09-01 12:25:00,86.94,86.94,86.79,86.81,77571.0,59.9955,59.9955,59.892,59.9058,77571.0
2015-09-01 12:30:00,86.81,86.83,86.68,86.77,53071.0,59.9058,59.9196,59.8161,59.8782,53071.0
2015-09-01 12:35:00,86.77,86.85,86.72,86.77,66499.0,59.8782,59.9334,59.8437,59.8782,66499.0
2015-09-01 12:40:00,86.79,86.85,86.5,86.56,85254.0,59.892,59.9334,59.6919,59.7333,85254.0
2015-09-01 12:45:00,86.56,86.58,86.48,86.51,34971.0,59.7333,59.7471,59.6781,59.6988,34971.0
2015-09-01 12:50:00,86.5,86.55,86.45,86.53,38386.0,59.6919,59.7264,59.6574,59.7126,38386.0
2015-09-01 12:55:00,86.54,86.55,86.4,86.44,57699.0,59.7195,59.7264,59.6229,59.6505,57699.0
2015-09-01 13:00:00,86.44,86.78,86.43,86.76,47089.0,59.6505,59.8851,59.6436,59.8713,47089.0
2015-09-01 13:05:00,86.79,86.79,86.5,86.51,60016.0,59.892,59.892,59.6919,59.6988,60016.0
2015-09-01 13:10:00,86.51,86.54,86.3,86.38,49764.0,59.6988,59.7195,59.5539,59.6091,49764.0
2015-09-01 13:15:00,86.39,86.56,86.36,86.38,48619.0,59.616,59.7333,59.5953,59.6091,48619.0
2015-09-01 13:20:00,86.4,86.47,86.35,86.45,34127.0,59.6229,59.6712,59.5884,59.6574,34127.0
2015-09-01 13:25:00,86.44,86.78,86.43,86.7,51575.0,59.6505,59.8851,59.6436,59.8299,51575.0
2015-09-01 13:30:00,86.64,86.78,86.58,86.71,54549.0,59.7885,59.8851,59.7471,59.8368,54549.0
2015-09-01 13:35:00,86.72,86.74,86.53,86.56,43420.0,59.8437,59.8575,59.7126,59.7333,43420.0
2015-09-01 13:40:00,86.56,86.59,86.46,86.58,31833.0,59.7333,59.754,59.6643,59.7471,31833.0
2015-09-01 13:45:00,86.61,86.63,86.51,86.56,180268.0,59.7678,59.7816,59.6988,59.7333,180268.0
2015-09-01 13:50:00,86.57,86.87,86.57,86.84,123907.0,59.7402,59.9472,59.7402,59.9265,123907.0
2015-09-01 13:55:00,86.84,86.89,86.79,86.89,77204.0,59.9265,59.961,59.892,59.961,77204.0
2015-09-01 14:00:00,86.84,86.85,86.61,86.71,122411.0,59.9265,59.9334,59.7678,59.8368,122411.0
2015-09-01 14:05:00,86.71,86.76,86.34,86.34,40317.0,59.8368,59.8713,59.5815,59.5815,40317.0
2015-09-01 14:10:00,86.34,86.36,86.11,86.18,67876.0,59.5815,59.5953,59.4228,59.4711,67876.0
2015-09-01 14:15:00,86.18,86.2,85.91,85.95,49223.0,59.4711,59.4849,59.2848,59.3124,49223.0
2015-09-01 14:20:00,85.91,86.13,85.86,86.13,94906.0,59.2848,59.4366,59.2502,59.4366,94906.0
2015-09-01 14:25:00,86.14,86.28,86.11,86.24,48146.0,59.4435,59.5401,59.4228,59.5125,48146.0
2015-09-01 14:30:00,86.22,86.48,86.21,86.38,48988.0,59.4987,59.6781,59.4918,59.6091,48988.0
2015-09-01 14:35:00,86.43,86.43,86.26,86.4,28392.0,59.6436,59.6436,59.5263,59.6229,28392.0
2015-09-01 14:40:00,86.41,86.46,86.15,86.16,51703.0,59.6298,59.6643,59.4504,59.4573,51703.0
2015-09-01 14:45:00,86.16,86.36,86.14,86.19,52624.0,59.4573,59.5953,59.4435,59.478,52624.0
2015-09-01 14:50:00,86.19,86.37,86.09,86.11,59550.0,59.478,59.6022,59.409,59.4228,59550.0
2015-09-01 14:55:00,86.12,86.28,86.11,86.17,98593.0,59.4297,59.5401,59.4228,59.4642,98593.0
2015-09-01 15:00:00,86.16,86.2,85.93,85.98,62366.0,59.4573,59.4849,59.2986,59.3331,62366.0
2015-09-01 15:05:00,85.97,86.25,85.85,86.23,73606.0,59.3262,59.5194,59.2433,59.5056,73606.0
2015-09-01 15:10:00,86.22,86.27,86.13,86.21,57844.0,59.4987,59.5332,59.4366,59.4918,57844.0
2015-09-01 15:15:00,86.21,86.24,86.05,86.06,57053.0,59.4918,59.5125,59.3814,59.3883,57053.0
2015-09-01 15:20:00,86.08,86.3,86.01,86.21,74275.0,59.4021,59.5539,59.3538,59.4918,74275.0
2015-09-01 15:25:00,86.21,86.25,85.92,85.96,82281.0,59.4918,59.5194,59.2917,59.3193,82281.0
2015-09-01 15:30:00,85.93,86.01,85.87,85.91,66394.0,59.2986,59.3538,59.2572,59.2848,66394.0
2015-09-01 15:35:00,85.9,85.94,85.68,85.78,199266.0,59.2779,59.3055,59.126,59.195,199266.0
2015-09-01 15:40:00,85.76,85.81,85.54,85.79,209967.0,59.1812,59.2157,59.0294,59.2019,209967.0
2015-09-01 15:45:00,85.8,86.04,85.77,85.98,317326.0,59.2088,59.3745,59.1881,59.3331,317326.0
2015-09-01 15:50:00,85.82,86.08,85.8,86.0,272291.0,59.2226,59.4021,59.2088,59.3469,272291.0
2015-09-01 15:55:00,86.0,86.49,85.95,86.04,447645.0,59.3469,59.685,59.3124,59.3745,447645.0
2015-09-02 09:30:00,86.98,87.48,86.54,87.12,121074.0,60.0231,60.3682,59.7195,60.1198,121074.0
2015-09-02 09:35:00,87.06,87.61,86.97,87.58,49108.0,60.0783,60.4579,60.0162,60.4372,49108.0
2015-09-02 09:40:00,87.56,88.0,87.55,87.98,135727.0,60.4234,60.727,60.4165,60.7132,135727.0
2015-09-02 09:45:00,87.99,88.06,87.5,87.76,127245.0,60.7201,60.7684,60.382,60.5614,127245.0
2015-09-02 09:50:00,87.76,87.85,87.41,87.52,73792.0,60.5614,60.6235,60.3199,60.3958,73792.0
2015-09-02 09:55:00,87.51,87.52,86.88,87.01,61112.0,60.3889,60.3958,59.9541,60.0438,61112.0
2015-09-02 10:00:00,86.99,87.14,86.88,86.9,41150.0,60.03,60.1336,59.9541,59.9679,41150.0
2015-09-02 10:05:00,86.88,87.38,86.88,87.3,35976.0,59.9541,60.2992,59.9541,60.244,35976.0
2015-09-02 10:10:00,87.3,87.3,86.91,87.02,30407.0,60.244,60.244,59.9748,60.0507,30407.0
2015-09-02 10:15:00,86.99,87.03,86.55,86.58,44518.0,60.03,60.0576,59.7264,59.7471,44518.0
2015-09-02 10:20:00,86.53,86.64,86.36,86.56,31703.0,59.7126,59.7885,59.5953,59.7333,31703.0
2015-09-02 10:25:00,86.56,86.6,86.37,86.44,40267.0,59.7333,59.7609,59.6022,59.6505,40267.0
2015-09-02 10:30:00,86.44,86.49,86.23,86.48,28392.0,59.6505,59.685,59.5056,59.6781,28392.0
2015-09-02 10:35:00,86.5,86.59,86.4,86.41,33748.0,59.6919,59.754,59.6229,59.6298,33748.0
2015-09-02 10:40:00,86.42,86.55,86.11,86.11,69836.0,59.6367,59.7264,59.4228,59.4228,69836.0
2015-09-02 10:45:00,86.1,86.23,86.0,86.08,55560.0,59.4159,59.5056,59.3469,59.4021,55560.0
2015-09-02 10:50:00,86.09,86.22,85.92,85.95,55568.0,59.409,59.4987,59.2917,59.3124,55568.0
2015-09-02 10:55:00,85.95,86.29,85.93,86.16,51734.0,59.3124,59.547,59.2986,59.4573,51734.0
2015-09-02 11:00:00,86.18,86.35,86.1,86.16,138433.0,59.4711,59.5884,59.4159,59.4573,138433.0
2015-09-02 11:05:00,86.18,86.19,85.94,86.1,34266.0,59.4711,59.478,59.3055,59.4159,34266.0
2015-09-02 11:10:00,86.11,86.29,86.05,86.12,55554.0,59.4228,59.547,59.3814,59.4297,55554.0
2015-09-02 11:15:00,86.14,86.47,86.06,86.4,44018.0,59.4435,59.6712,59.3883,59.6229,44018.0
2015-09-02 11:20:00,86.41,86.63,86.36,86.62,34578.0,59.6298,59.7816,59.5953,59.7747,34578.0
2015-09-02 11:25:00,86.6,86.66,86.46,86.56,80218.0,59.7609,59.8023,59.6643,59.7333,80218.0
2015-09-02 11:30:00,86.57,86.75,86.54,86.71,36832.0,59.7402,59.8644,59.7195,59.8368,36832.0
2015-09-02 11:35:00,86.69,86.69,86.56,86.59,128329.0,59.823,59.823,59.7333,59.754,128329.0
2015-09-02 11:40:00,86.63,86.8,86.56,86.8,87222.0,59.7816,59.8989,59.7333,59.8989,87222.0
2015-09-02 11:45:00,86.8,86.98,86.78,86.86,61072.0,59.8989,60.0231,59.8851,59.9403,61072.0
2015-09-02 11:50:00,86.84,86.95,86.77,86.83,61405.0,59.9265,60.0024,59.8782,59.9196,61405.0
2015-09-02 11:55:00,86.83,86.95,86.75,86.91,39396.0,59.9196,60.0024,59.8644,59.9748,39396.0
2015-09-02 12:00:00,86.9,86.96,86.85,86.87,45727.0,59.9679,60.0093,59.9334,59.9472,45727.0
2015-09-02 12:05:00,86.86,86.88,86.76,86.85,141916.0,59.9403,59.9541,59.8713,59.9334,141916.0
2015-09-02 12:10:00,86.85,86.92,86.82,86.92,32180.0,59.9334,59.9817,59.9127,59.9817,32180.0
2015-09-02 12:15:00,86.93,86.96,86.87,86.91,31249.0,59.9886,60.0093,59.9472,59.9748,31249.0
2015-09-02 12:20:00,86.92,87.16,86.9,87.16,32872.0,59.9817,60.1474,59.9679,60.1474,32872.0
2015-09-02 12:25:00,87.15,87.25,87.0,87.16,43341.0,60.1405,60.2095,60.0369,60.1474,43341.0
2015-09-02 12:30:00,87.14,87.14,86.99,87.0,21799.0,60.1336,60.1336,60.03,60.0369,21799.0
2015-09-02 12:35:00,87.01,87.09,86.93,87.07,34653.0,60.0438,60.099,59.9886,60.0852,34653.0
2015-09-02 12:40:00,87.09,87.57,87.09,87.55,88654.0,60.099,60.4303,60.099,60.4165,88654.0
2015-09-02 12:45:00,87.55,87.62,87.44,87.62,39828.0,60.4165,60.4648,60.3406,60.4648,39828.0
2015-09-02 12:50:00,87.58,87.58,87.27,87.45,30275.0,60.4372,60.4372,60.2233,60.3475,30275.0
2015-09-02 12:55:00,87.46,87.76,87.46,87.58,26312.0,60.3544,60.5614,60.3544,60.4372,26312.0
2015-09-02 13:00:00,87.59,87.75,87.54,87.6,30627.0,60.4441,60.5545,60.4096,60.451,30627.0
2015-09-02 13:05:00,87.6,87.7,87.56,87.63,35364.0,60.451,60.52,60.4234,60.4717,35364.0
2015-09-02 13:10:00,87.66,87.7,87.54,87.59,19000.0,60.4924,60.52,60.4096,60.4441,19000.0
2015-09-02 13:15:00,87.57,87.63,87.53,87.59,26275.0,60.4303,60.4717,60.4027,60.4441,26275.0
2015-09-02 13:20:00,87.6,87.87,87.58,87.79,44561.0,60.451,60.6373,60.4372,60.5821,44561.0
2015-09-02 13:25:00,87.79,87.81,87.7,87.71,31781.0,60.5821,60.5959,60.52,60.5269,31781.0
2015-09-02 13:30:00,87.7,87.7,87.44,87.49,34311.0,60.52,60.52,60.3406,60.3751,34311.0
2015-09-02 13:35:00,87.51,87.53,87.39,87.53,28351.0,60.3889,60.4027,60.3061,60.4027,28351.0
2015-09-02 13:40:00,87.53,87.56,87.47,87.5,18439.0,60.4027,60.4234,60.3613,60.382,18439.0
2015-09-02 13:45:00,87.51,87.6,87.46,87.47,26879.0,60.3889,60.451,60.3544,60.3613,26879.0
2015-09-02 13:50:00,87.48,87.5,87.35,87.41,26256.0,60.3682,60.382,60.2785,60.3199,26256.0
2015-09-02 13:55:00,87.41,87.45,87.25,87.25,23417.0,60.3199,60.3475,60.2095,60.2095,23417.0
2015-09-02 14:00:00,87.29,87.51,87.29,87.41,26565.0,60.2371,60.3889,60.2371,60.3199,26565.0
2015-09-02 14:05:00,87.43,87.55,87.34,87.4,17602.0,60.3337,60.4165,60.2716,60.313,17602.0
2015-09-02 14:10:00,87.41,87.66,87.41,87.52,55564.0,60.3199,60.4924,60.3199,60.3958,55564.0
2015-09-02 14:15:00,87.54,87.6,87.41,87.43,19126.0,60.4096,60.451,60.3199,60.3337,19126.0
2015-09-02 14:20:00,87.44,87.47,87.38,87.44,19412.0,60.3406,60.3613,60.2992,60.3406,19412.0
2015-09-02 14:25:00,87.48,87.49,87.23,87.29,56133.0,60.3682,60.3751,60.1957,60.2371,56133.0
2015-09-02 14:30:00,87.3,87.34,87.16,87.29,32267.0,60.244,60.2716,60.1474,60.2371,32267.0
2015-09-02 14:35:00,87.29,87.32,87.15,87.18,78146.0,60.2371,60.2578,60.1405,60.1612,78146.0
2015-09-02 14:40:00,87.21,87.23,87.0,87.04,44116.0,60.1819,60.1957,60.0369,60.0645,44116.0
2015-09-02 14:45:00,87.02,87.15,87.0,87.15,28914.0,60.0507,60.1405,60.0369,60.1405,28914.0
2015-09-02 14:50:00,87.15,87.26,87.12,87.24,24234.0,60.1405,60.2164,60.1198,60.2026,24234.0
2015-09-02 14:55:00,87.22,87.25,87.08,87.24,25920.0,60.1888,60.2095,60.0921,60.2026,25920.0
2015-09-02 15:00:00,87.23,87.35,87.18,87.29,26738.0,60.1957,60.2785,60.1612,60.2371,26738.0
2015-09-02 15:05:00,87.29,87.39,87.14,87.2,29349.0,60.2371,60.3061,60.1336,60.175,29349.0
2015-09-02 15:10:00,87.23,87.27,87.02,87.02,38592.0,60.1957,60.2233,60.0507,60.0507,38592.0
2015-09-02 15:15:00,87.03,87.14,86.93,87.14,44802.0,60.0576,60.1336,59.9886,60.1336,44802.0
2015-09-02 15:20:00,87.14,87.15,86.92,87.04,45367.0,60.1336,60.1405,59.9817,60.0645,45367.0
2015-09-02 15:25:00,87.04,87.22,87.03,87.17,29439.0,60.0645,60.1888,60.0576,60.1543,29439.0
2015-09-02 15:30:00,87.16,87.27,87.14,87.2,44025.0,60.1474,60.2233,60.1336,60.175,44025.0
2015-09-02 15:35:00,87.19,87.45,87.19,87.39,46725.0,60.1681,60.3475,60.1681,60.3061,46725.0
2015-09-02 15:40:00,87.35,87.38,87.29,87.37,57405.0,60.2785,60.2992,60.2371,60.2923,57405.0
2015-09-02 15:45:00,87.37,87.45,87.21,87.24,60661.0,60.2923,60.3475,60.1819,60.2026,60661.0
2015-09-02 15:50:00,87.24,87.57,87.24,87.49,69407.0,60.2026,60.4303,60.2026,60.3751,69407.0
2015-09-02 15:55:00,87.5,87.83,87.49,87.83,158636.0,60.382,60.6097,60.3751,60.6097,158636.0
2015-09-03 09:30:00,88.35,88.46,88.05,88.31,47467.0,60.9685,61.0445,60.7615,60.9409,47467.0
2015-09-03 09:35:00,88.27,88.5,88.12,88.34,25837.0,60.9133,61.0721,60.8098,60.9616,25837.0
2015-09-03 09:40:00,88.34,88.49,88.14,88.24,23612.0,60.9616,61.0652,60.8236,60.8926,23612.0
2015-09-03 09:45:00,88.25,88.41,88.17,88.31,37485.0,60.8995,61.01,60.8443,60.9409,37485.0
2015-09-03 09:50:00,88.29,88.76,88.28,88.5,67659.0,60.9271,61.2515,60.9202,61.0721,67659.0
2015-09-03 09:55:00,88.5,88.51,88.36,88.44,25497.0,61.0721,61.079,60.9754,61.0307,25497.0
2015-09-03 10:00:00,88.44,88.52,88.28,88.44,40427.0,61.0307,61.0859,60.9202,61.0307,40427.0
2015-09-03 10:05:00,88.46,88.71,88.46,88.69,34285.0,61.0445,61.217,61.0445,61.2032,34285.0
2015-09-03 10:10:00,88.67,88.68,88.34,88.41,21856.0,61.1894,61.1963,60.9616,61.01,21856.0
2015-09-03 10:15:00,88.38,88.58,88.29,88.58,24179.0,60.9893,61.1273,60.9271,61.1273,24179.0
2015-09-03 10:20:00,88.57,88.95,88.53,88.85,62551.0,61.1204,61.3826,61.0928,61.3136,62551.0
2015-09-03 10:25:00,88.85,88.9,88.68,88.75,22494.0,61.3136,61.3481,61.1963,61.2446,22494.0
2015-09-03 10:30:00,88.75,88.78,88.69,88.73,33948.0,61.2446,61.2653,61.2032,61.2308,33948.0
2015-09-03 10:35:00,88.73,88.91,88.71,88.84,39839.0,61.2308,61.355,61.217,61.3067,39839.0
2015-09-03 10:40:00,88.87,89.01,88.84,89.0,38732.0,61.3274,61.424,61.3067,61.4171,38732.0
2015-09-03 10:45:00,88.98,89.07,88.91,89.02,27367.0,61.4033,61.4654,61.355,61.4309,27367.0
2015-09-03 10:50:00,89.01,89.24,88.99,89.04,39880.0,61.424,61.5827,61.4102,61.4447,39880.0
2015-09-03 10:55:00,89.05,89.18,88.96,89.15,49699.0,61.4516,61.5413,61.3895,61.5206,49699.0
2015-09-03 11:00:00,89.15,89.17,88.87,88.94,73196.0,61.5206,61.5344,61.3274,61.3757,73196.0
2015-09-03 11:05:00,88.96,89.11,88.93,89.0,42482.0,61.3895,61.493,61.3688,61.4171,42482.0
2015-09-03 11:10:00,89.03,89.09,88.82,88.88,25964.0,61.4378,61.4792,61.2929,61.3343,25964.0
2015-09-03 11:15:00,88.88,88.98,88.78,88.97,27150.0,61.3343,61.4033,61.2653,61.3964,27150.0
2015-09-03 11:20:00,89.01,89.01,88.92,88.95,52414.0,61.424,61.424,61.3619,61.3826,52414.0
2015-09-03 11:25:00,88.96,89.03,88.81,88.91,34041.0,61.3895,61.4378,61.286,61.355,34041.0
2015-09-03 11:30:00,88.91,88.91,88.79,88.87,24005.0,61.355,61.355,61.2722,61.3274,24005.0
2015-09-03 11:35:00,88.88,88.93,88.79,88.81,30581.0,61.3343,61.3688,61.2722,61.286,30581.0
2015-09-03 11:40:00,88.81,88.92,88.79,88.87,22661.0,61.286,61.3619,61.2722,61.3274,22661.0
2015-09-03 11:45:00,88.86,88.99,88.81,88.9,26473.0,61.3205,61.4102,61.286,61.3481,26473.0
2015-09-03 11:50:00,88.9,88.91,88.75,88.87,29329.0,61.3481,61.355,61.2446,61.3274,29329.0
2015-09-03 11:55:00,88.85,89.04,88.83,88.98,26296.0,61.3136,61.4447,61.2998,61.4033,26296.0
2015-09-03 12:00:00,88.97,88.99,88.84,88.92,20914.0,61.3964,61.4102,61.3067,61.3619,20914.0
2015-09-03 12:05:00,88.93,88.95,88.84,88.89,19527.0,61.3688,61.3826,61.3067,61.3412,19527.0
2015-09-03 12:10:00,88.88,88.89,88.77,88.82,36579.0,61.3343,61.3412,61.2584,61.2929,36579.0
2015-09-03 12:15:00,88.81,88.91,88.77,88.91,28630.0,61.286,61.355,61.2584,61.355,28630.0
2015-09-03 12:20:00,88.92,88.95,88.8,88.83,24089.0,61.3619,61.3826,61.2791,61.2998,24089.0
2015-09-03 12:25:00,88.84,88.85,88.77,88.77,33760.0,61.3067,61.3136,61.2584,61.2584,33760.0
2015-09-03 12:30:00,88.76,88.77,88.63,88.65,33600.0,61.2515,61.2584,61.1618,61.1756,33600.0
2015-09-03 12:35:00,88.65,88.78,88.63,88.74,39965.0,61.1756,61.2653,61.1618,61.2377,39965.0
2015-09-03 12:40:00,88.73,88.78,88.58,88.77,38700.0,61.2308,61.2653,61.1273,61.2584,38700.0
2015-09-03 12:45:00,88.75,88.79,88.71,88.75,14969.0,61.2446,61.2722,61.217,61.2446,14969.0
2015-09-03 12:50:00,88.76,88.83,88.62,88.71,19524.0,61.2515,61.2998,61.1549,61.217,19524.0
2015-09-03 12:55:00,88.72,88.77,88.58,88.75,37016.0,61.2239,61.2584,61.1273,61.2446,37016.0
2015-09-03 13:00:00,88.75,88.75,88.64,88.66,25537.0,61.2446,61.2446,61.1687,61.1825,25537.0
2015-09-03 13:05:00,88.65,88.69,88.34,88.43,53796.0,61.1756,61.2032,60.9616,61.0238,53796.0
2015-09-03 13:10:00,88.42,88.47,88.24,88.47,37652.0,61.0169,61.0514,60.8926,61.0514,37652.0
2015-09-03 13:15:00,88.44,88.53,88.38,88.53,20166.0,61.0307,61.0928,60.9893,61.0928,20166.0
2015-09-03 13:20:00,88.51,88.63,88.48,88.6,21740.0,61.079,61.1618,61.0583,61.1411,21740.0
2015-09-03 13:25:00,88.64,88.78,88.56,88.7,33952.0,61.1687,61.2653,61.1135,61.2101,33952.0
2015-09-03 13:30:00,88.69,88.7,88.51,88.59,25219.0,61.2032,61.2101,61.079,61.1342,25219.0
2015-09-03 13:35:00,88.58,88.61,88.46,88.52,29687.0,61.1273,61.148,61.0445,61.0859,29687.0
2015-09-03 13:40:00,88.51,88.56,88.43,88.46,46408.0,61.079,61.1135,61.0238,61.0445,46408.0
2015-09-03 13:45:00,88.47,88.6,88.45,88.53,15185.0,61.0514,61.1411,61.0376,61.0928,15185.0
2015-09-03 13:50:00,88.53,88.55,88.37,88.53,33962.0,61.0928,61.1066,60.9824,61.0928,33962.0
2015-09-03 13:55:00,88.52,88.55,88.35,88.38,34175.0,61.0859,61.1066,60.9685,60.9893,34175.0
2015-09-03 14:00:00,88.37,88.45,88.26,88.38,56791.0,60.9824,61.0376,60.9064,60.9893,56791.0
2015-09-03 14:05:00,88.38,88.49,88.23,88.23,32486.0,60.9893,61.0652,60.8857,60.8857,32486.0
2015-09-03 14:10:00,88.26,88.41,88.24,88.31,26262.0,60.9064,61.01,60.8926,60.9409,26262.0
2015-09-03 14:15:00,88.29,88.49,88.29,88.4,20614.0,60.9271,61.0652,60.9271,61.0031,20614.0
2015-09-03 14:20:00,88.41,88.48,88.29,88.4,26804.0,61.01,61.0583,60.9271,61.0031,26804.0
2015-09-03 14:25:00,88.42,88.65,88.41,88.62,27812.0,61.0169,61.1756,61.01,61.1549,27812.0
2015-09-03 14:30:00,88.61,88.67,88.47,88.48,22249.0,61.148,61.1894,61.0514,61.0583,22249.0
2015-09-03 14:35:00,88.49,88.78,88.47,88.73,35929.0,61.0652,61.2653,61.0514,61.2308,35929.0
2015-09-03 14:40:00,88.73,88.88,88.64,88.77,54311.0,61.2308,61.3343,61.1687,61.2584,54311.0
2015-09-03 14:45:00,88.79,88.79,88.66,88.72,43690.0,61.2722,61.2722,61.1825,61.2239,43690.0
2015-09-03 14:50:00,88.71,88.73,88.6,88.69,29931.0,61.217,61.2308,61.1411,61.2032,29931.0
2015-09-03 14:55:00,88.71,88.72,88.54,88.7,66052.0,61.217,61.2239,61.0997,61.2101,66052.0
2015-09-03 15:00:00,88.69,88.8,88.68,88.7,58536.0,61.2032,61.2791,61.1963,61.2101,58536.0
2015-09-03 15:05:00,88.71,88.76,88.42,88.42,62636.0,61.217,61.2515,61.0169,61.0169,62636.0
2015-09-03 15:10:00,88.46,88.62,88.45,88.61,45634.0,61.0445,61.1549,61.0376,61.148,45634.0
2015-09-03 15:15:00,88.6,88.6,88.33,88.35,52599.0,61.1411,61.1411,60.9547,60.9685,52599.0
2015-09-03 15:20:00,88.37,88.47,88.36,88.41,65426.0,60.9824,61.0514,60.9754,61.01,65426.0
2015-09-03 15:25:00,88.4,88.44,88.24,88.27,48179.0,61.0031,61.0307,60.8926,60.9133,48179.0
2015-09-03 15:30:00,88.25,88.3,88.15,88.25,43576.0,60.8995,60.934,60.8305,60.8995,43576.0
2015-09-03 15:35:00,88.24,88.33,87.93,88.11,104343.0,60.8926,60.9547,60.6787,60.8029,104343.0
2015-09-03 15:40:00,88.12,88.26,87.99,88.19,89194.0,60.8098,60.9064,60.7201,60.8581,89194.0
2015-09-03 15:45:00,88.17,88.57,88.15,88.45,129721.0,60.8443,61.1204,60.8305,61.0376,129721.0
2015-09-03 15:50:00,88.43,88.55,88.31,88.53,103401.0,61.0238,61.1066,60.9409,61.0928,103401.0
2015-09-03 15:55:00,88.52,88.63,88.26,88.26,205437.0,61.0859,61.1618,60.9064,60.9064,205437.0
2015-09-04 09:30:00,87.01,87.51,86.43,87.27,150472.0,60.0438,60.3889,59.6436,60.2233,150472.0
2015-09-04 09:35:00,87.28,87.6,87.26,87.44,37465.0,60.2302,60.451,60.2164,60.3406,37465.0
2015-09-04 09:40:00,87.47,87.65,87.27,87.5,55225.0,60.3613,60.4855,60.2233,60.382,55225.0
2015-09-04 09:45:00,87.55,87.7,87.32,87.7,70683.0,60.4165,60.52,60.2578,60.52,70683.0
2015-09-04 09:50:00,87.66,87.7,86.97,87.09,76845.0,60.4924,60.52,60.0162,60.099,76845.0
2015-09-04 09:55:00,87.08,87.19,86.97,87.06,30277.0,60.0921,60.1681,60.0162,60.0783,30277.0
2015-09-04 10:00:00,87.0,87.18,86.8,87.04,48675.0,60.0369,60.1612,59.8989,60.0645,48675.0
2015-09-04 10:05:00,87.0,87.05,86.9,87.03,35686.0,60.0369,60.0714,59.9679,60.0576,35686.0
2015-09-04 10:10:00,87.02,87.09,86.93,87.03,35306.0,60.0507,60.099,59.9886,60.0576,35306.0
2015-09-04 10:15:00,87.04,87.18,86.86,86.97,35575.0,60.0645,60.1612,59.9403,60.0162,35575.0
2015-09-04 10:20:00,86.94,87.19,86.91,87.09,25487.0,59.9955,60.1681,59.9748,60.099,25487.0
2015-09-04 10:25:00,87.09,87.36,87.06,87.32,21817.0,60.099,60.2854,60.0783,60.2578,21817.0
2015-09-04 10:30:00,87.29,87.44,87.14,87.22,19290.0,60.2371,60.3406,60.1336,60.1888,19290.0
2015-09-04 10:35:00,87.2,87.34,87.19,87.32,48008.0,60.175,60.2716,60.1681,60.2578,48008.0
2015-09-04 10:40:00,87.31,87.32,86.94,87.02,46558.0,60.2509,60.2578,59.9955,60.0507,46558.0
2015-09-04 10:45:00,87.01,87.12,86.97,87.03,50649.0,60.0438,60.1198,60.0162,60.0576,50649.0
2015-09-04 10:50:00,87.04,87.14,87.02,87.11,45826.0,60.0645,60.1336,60.0507,60.1128,45826.0
2015-09-04 10:55:00,87.11,87.13,86.92,86.92,42475.0,60.1128,60.1267,59.9817,59.9817,42475.0
2015-09-04 11:00:00,86.96,87.13,86.94,87.03,51438.0,60.0093,60.1267,59.9955,60.0576,51438.0
2015-09-04 11:05:00,87.04,87.15,86.93,86.94,39699.0,60.0645,60.1405,59.9886,59.9955,39699.0
2015-09-04 11:10:00,86.94,87.04,86.86,87.04,57004.0,59.9955,60.0645,59.9403,60.0645,57004.0
2015-09-04 11:15:00,87.05,87.23,86.99,87.17,50583.0,60.0714,60.1957,60.03,60.1543,50583.0
2015-09-04 11:20:00,87.16,87.25,87.11,87.22,22446.0,60.1474,60.2095,60.1128,60.1888,22446.0
2015-09-04 11:25:00,87.23,87.28,87.04,87.12,27424.0,60.1957,60.2302,60.0645,60.1198,27424.0
2015-09-04 11:30:00,87.1,87.14,86.96,87.06,32460.0,60.1059,60.1336,60.0093,60.0783,32460.0
2015-09-04 11:35:00,87.06,87.06,86.9,86.98,28395.0,60.0783,60.0783,59.9679,60.0231,28395.0
2015-09-04 11:40:00,86.99,87.05,86.93,86.97,20648.0,60.03,60.0714,59.9886,60.0162,20648.0
2015-09-04 11:45:00,86.94,87.13,86.9,87.02,58098.0,59.9955,60.1267,59.9679,60.0507,58098.0
2015-09-04 11:50:00,87.03,87.04,86.87,86.94,24411.0,60.0576,60.0645,59.9472,59.9955,24411.0
2015-09-04 11:55:00,86.92,87.04,86.9,86.97,27873.0,59.9817,60.0645,59.9679,60.0162,27873.0
2015-09-04 12:00:00,86.95,86.97,86.78,86.87,39257.0,60.0024,60.0162,59.8851,59.9472,39257.0
2015-09-04 12:05:00,86.88,87.01,86.76,86.99,31841.0,59.9541,60.0438,59.8713,60.03,31841.0
2015-09-04 12:10:00,86.99,87.05,86.84,86.89,24894.0,60.03,60.0714,59.9265,59.961,24894.0
2015-09-04 12:15:00,86.9,87.04,86.82,86.83,25640.0,59.9679,60.0645,59.9127,59.9196,25640.0
2015-09-04 12:20:00,86.81,86.84,86.64,86.67,34036.0,59.9058,59.9265,59.7885,59.8092,34036.0
2015-09-04 12:25:00,86.66,86.72,86.53,86.71,38650.0,59.8023,59.8437,59.7126,59.8368,38650.0
2015-09-04 12:30:00,86.69,86.75,86.63,86.73,23774.0,59.823,59.8644,59.7816,59.8506,23774.0
2015-09-04 12:35:00,86.74,86.8,86.71,86.77,36069.0,59.8575,59.8989,59.8368,59.8782,36069.0
2015-09-04 12:40:00,86.77,86.8,86.7,86.71,31588.0,59.8782,59.8989,59.8299,59.8368,31588.0
2015-09-04 12:45:00,86.71,86.78,86.58,86.74,23532.0,59.8368,59.8851,59.7471,59.8575,23532.0
2015-09-04 12:50:00,86.73,86.89,86.69,86.85,38489.0,59.8506,59.961,59.823,59.9334,38489.0
2015-09-04 12:55:00,86.84,87.04,86.81,86.96,74907.0,59.9265,60.0645,59.9058,60.0093,74907.0
2015-09-04 13:00:00,86.97,86.98,86.74,86.83,42873.0,60.0162,60.0231,59.8575,59.9196,42873.0
2015-09-04 13:05:00,86.79,86.79,86.57,86.71,29777.0,59.892,59.892,59.7402,59.8368,29777.0
2015-09-04 13:10:00,86.7,86.78,86.66,86.66,35857.0,59.8299,59.8851,59.8023,59.8023,35857.0
2015-09-04 13:15:00,86.67,86.81,86.66,86.72,30454.0,59.8092,59.9058,59.8023,59.8437,30454.0
2015-09-04 13:20:00,86.72,86.72,86.61,86.67,55056.0,59.8437,59.8437,59.7678,59.8092,55056.0
2015-09-04 13:25:00,86.68,86.74,86.62,86.67,26930.0,59.8161,59.8575,59.7747,59.8092,26930.0
2015-09-04 13:30:00,86.66,86.86,86.55,86.85,33314.0,59.8023,59.9403,59.7264,59.9334,33314.0
2015-09-04 13:35:00,86.85,86.92,86.83,86.85,38338.0,59.9334,59.9817,59.9196,59.9334,38338.0
2015-09-04 13:40:00,86.85,86.95,86.79,86.81,31789.0,59.9334,60.0024,59.892,59.9058,31789.0
2015-09-04 13:45:00,86.79,86.86,86.72,86.78,29571.0,59.892,59.9403,59.8437,59.8851,29571.0
2015-09-04 13:50:00,86.78,86.96,86.78,86.91,30095.0,59.8851,60.0093,59.8851,59.9748,30095.0
2015-09-04 13:55:00,86.88,86.92,86.71,86.74,34882.0,59.9541,59.9817,59.8368,59.8575,34882.0
2015-09-04 14:00:00,86.72,86.82,86.69,86.79,39120.0,59.8437,59.9127,59.823,59.892,39120.0
2015-09-04 14:05:00,86.79,86.88,86.71,86.84,57539.0,59.892,59.9541,59.8368,59.9265,57539.0
2015-09-04 14:10:00,86.83,86.88,86.79,86.87,34110.0,59.9196,59.9541,59.892,59.9472,34110.0
2015-09-04 14:15:00,86.87,86.96,86.84,86.93,54694.0,59.9472,60.0093,59.9265,59.9886,54694.0
2015-09-04 14:20:00,86.94,86.98,86.82,86.94,120652.0,59.9955,60.0231,59.9127,59.9955,120652.0
2015-09-04 14:25:00,86.94,86.99,86.86,86.95,38936.0,59.9955,60.03,59.9403,60.0024,38936.0
2015-09-04 14:30:00,86.94,86.96,86.83,86.91,64356.0,59.9955,60.0093,59.9196,59.9748,64356.0
2015-09-04 14:35:00,86.89,87.04,86.87,87.03,56580.0,59.961,60.0645,59.9472,60.0576,56580.0
2015-09-04 14:40:00,87.02,87.18,86.97,87.17,36713.0,60.0507,60.1612,60.0162,60.1543,36713.0
2015-09-04 14:45:00,87.16,87.41,87.09,87.27,49023.0,60.1474,60.3199,60.099,60.2233,49023.0
2015-09-04 14:50:00,87.28,87.36,87.24,87.36,36379.0,60.2302,60.2854,60.2026,60.2854,36379.0
2015-09-04 14:55:00,87.34,87.35,87.2,87.34,33715.0,60.2716,60.2785,60.175,60.2716,33715.0
2015-09-04 15:00:00,87.34,87.4,87.26,87.33,43163.0,60.2716,60.313,60.2164,60.2647,43163.0
2015-09-04 15:05:00,87.34,87.43,87.26,87.26,37688.0,60.2716,60.3337,60.2164,60.2164,37688.0
2015-09-04 15:10:00,87.28,87.29,87.11,87.25,39140.0,60.2302,60.2371,60.1128,60.2095,39140.0
2015-09-04 15:15:00,87.26,87.35,87.15,87.34,44917.0,60.2164,60.2785,60.1405,60.2716,44917.0
2015-09-04 15:20:00,87.33,87.43,87.31,87.36,91166.0,60.2647,60.3337,60.2509,60.2854,91166.0
2015-09-04 15:25:00,87.37,87.5,87.34,87.43,92327.0,60.2923,60.382,60.2716,60.3337,92327.0
2015-09-04 15:30:00,87.44,87.62,87.33,87.59,67832.0,60.3406,60.4648,60.2647,60.4441,67832.0
2015-09-04 15:35:00,87.6,87.8,87.59,87.65,111401.0,60.451,60.589,60.4441,60.4855,111401.0
2015-09-04 15:40:00,87.65,87.81,87.6,87.6,82480.0,60.4855,60.5959,60.451,60.451,82480.0
2015-09-04 15:45:00,87.6,88.0,87.6,87.9,98624.0,60.451,60.727,60.451,60.658,98624.0
2015-09-04 15:50:00,87.92,87.93,87.63,87.73,108786.0,60.6718,60.6787,60.4717,60.5407,108786.0
2015-09-04 15:55:00,87.73,87.84,87.41,87.42,227493.0,60.5407,60.6166,60.3199,60.3268,227493.0
2015-09-08 09:30:00,88.67,89.12,88.45,88.99,108980.0,61.1894,61.4999,61.0376,61.4102,108980.0
2015-09-08 09:35:00,89.11,89.15,88.94,89.05,131875.0,61.493,61.5206,61.3757,61.4516,131875.0
2015-09-08 09:40:00,89.05,89.05,88.99,89.04,147970.0,61.4516,61.4516,61.4102,61.4447,147970.0
2015-09-08 09:45:00,89.05,89.56,88.92,89.55,66244.0,61.4516,61.8035,61.3619,61.7966,66244.0
2015-09-08 09:50:00,89.56,89.66,89.4,89.41,53406.0,61.8035,61.8726,61.6931,61.7,53406.0
2015-09-08 09:55:00,89.42,89.42,89.26,89.29,33604.0,61.7069,61.7069,61.5965,61.6172,33604.0
2015-09-08 10:00:00,89.32,89.37,89.15,89.32,56105.0,61.6379,61.6724,61.5206,61.6379,56105.0
2015-09-08 10:05:00,89.32,89.47,89.26,89.26,28361.0,61.6379,61.7414,61.5965,61.5965,28361.0
2015-09-08 10:10:00,89.29,89.51,89.27,89.47,64956.0,61.6172,61.769,61.6034,61.7414,64956.0
2015-09-08 10:15:00,89.44,89.47,89.16,89.2,29334.0,61.7207,61.7414,61.5275,61.5551,29334.0
2015-09-08 10:20:00,89.2,89.23,89.02,89.04,45637.0,61.5551,61.5758,61.4309,61.4447,45637.0
2015-09-08 10:25:00,89.04,89.1,88.85,89.1,20741.0,61.4447,61.4861,61.3136,61.4861,20741.0
2015-09-08 10:30:00,89.09,89.21,88.9,88.9,22654.0,61.4792,61.562,61.3481,61.3481,22654.0
2015-09-08 10:35:00,88.9,88.96,88.77,88.77,12770.0,61.3481,61.3895,61.2584,61.2584,12770.0
2015-09-08 10:40:00,88.79,88.79,88.53,88.55,20631.0,61.2722,61.2722,61.0928,61.1066,20631.0
2015-09-08 10:45:00,88.56,88.72,88.51,88.7,21431.0,61.1135,61.2239,61.079,61.2101,21431.0
2015-09-08 10:50:00,88.69,88.75,88.61,88.61,19292.0,61.2032,61.2446,61.148,61.148,19292.0
2015-09-08 10:55:00,88.65,88.81,88.5,88.8,21328.0,61.1756,61.286,61.0721,61.2791,21328.0
2015-09-08 11:00:00,88.78,88.85,88.7,88.72,25513.0,61.2653,61.3136,61.2101,61.2239,25513.0
2015-09-08 11:05:00,88.75,88.78,88.69,88.77,25197.0,61.2446,61.2653,61.2032,61.2584,25197.0
2015-09-08 11:10:00,88.74,88.87,88.73,88.73,15283.0,61.2377,61.3274,61.2308,61.2308,15283.0
2015-09-08 11:15:00,88.73,88.8,88.69,88.76,11400.0,61.2308,61.2791,61.2032,61.2515,11400.0
2015-09-08 11:20:00,88.75,88.85,88.68,88.8,13883.0,61.2446,61.3136,61.1963,61.2791,13883.0
2015-09-08 11:25:00,88.82,88.88,88.8,88.82,9492.0,61.2929,61.3343,61.2791,61.2929,9492.0
2015-09-08 11:30:00,88.81,88.85,88.75,88.79,22142.0,61.286,61.3136,61.2446,61.2722,22142.0
2015-09-08 11:35:00,88.81,88.96,88.77,88.88,15781.0,61.286,61.3895,61.2584,61.3343,15781.0
2015-09-08 11:40:00,88.87,88.95,88.83,88.91,14116.0,61.3274,61.3826,61.2998,61.355,14116.0
2015-09-08 11:45:00,88.92,88.95,88.82,88.83,15100.0,61.3619,61.3826,61.2929,61.2998,15100.0
2015-09-08 11:50:00,88.8,88.83,88.63,88.69,18895.0,61.2791,61.2998,61.1618,61.2032,18895.0
2015-09-08 11:55:00,88.69,88.76,88.68,88.76,14205.0,61.2032,61.2515,61.1963,61.2515,14205.0
2015-09-08 12:00:00,88.73,88.76,88.63,88.63,16119.0,61.2308,61.2515,61.1618,61.1618,16119.0
2015-09-08 12:05:00,88.67,88.79,88.63,88.79,12749.0,61.1894,61.2722,61.1618,61.2722,12749.0
2015-09-08 12:10:00,88.81,89.03,88.79,89.03,33683.0,61.286,61.4378,61.2722,61.4378,33683.0
2015-09-08 12:15:00,89.03,89.16,89.02,89.13,12302.0,61.4378,61.5275,61.4309,61.5068,12302.0
2015-09-08 12:20:00,89.13,89.28,89.13,89.19,14829.0,61.5068,61.6103,61.5068,61.5482,14829.0
2015-09-08 12:25:00,89.22,89.36,89.19,89.33,11699.0,61.5689,61.6655,61.5482,61.6448,11699.0
2015-09-08 12:30:00,89.34,89.39,89.3,89.32,13000.0,61.6517,61.6862,61.6241,61.6379,13000.0
2015-09-08 12:35:00,89.32,89.33,89.21,89.22,12215.0,61.6379,61.6448,61.562,61.5689,12215.0
2015-09-08 12:40:00,89.23,89.27,89.11,89.11,31078.0,61.5758,61.6034,61.493,61.493,31078.0
2015-09-08 12:45:00,89.11,89.12,88.97,89.0,29605.0,61.493,61.4999,61.3964,61.4171,29605.0
2015-09-08 12:50:00,89.0,89.11,88.95,89.1,12509.0,61.4171,61.493,61.3826,61.4861,12509.0
2015-09-08 12:55:00,89.1,89.19,89.07,89.14,19129.0,61.4861,61.5482,61.4654,61.5137,19129.0
2015-09-08 13:00:00,89.15,89.2,89.06,89.06,20056.0,61.5206,61.5551,61.4585,61.4585,20056.0
2015-09-08 13:05:00,89.05,89.06,88.97,89.04,10652.0,61.4516,61.4585,61.3964,61.4447,10652.0
2015-09-08 13:10:00,89.02,89.05,88.96,88.96,22247.0,61.4309,61.4516,61.3895,61.3895,22247.0
2015-09-08 13:15:00,88.95,89.03,88.9,88.91,12914.0,61.3826,61.4378,61.3481,61.355,12914.0
2015-09-08 13:20:00,88.9,88.96,88.81,88.93,12241.0,61.3481,61.3895,61.286,61.3688,12241.0
2015-09-08 13:25:00,88.92,88.92,88.81,88.88,10234.0,61.3619,61.3619,61.286,61.3343,10234.0
2015-09-08 13:30:00,88.88,88.91,88.77,88.9,16605.0,61.3343,61.355,61.2584,61.3481,16605.0
2015-09-08 13:35:00,88.9,88.95,88.82,88.93,20459.0,61.3481,61.3826,61.2929,61.3688,20459.0
2015-09-08 13:40:00,88.95,89.05,88.95,88.97,17982.0,61.3826,61.4516,61.3826,61.3964,17982.0
2015-09-08 13:45:00,88.96,89.16,88.96,89.15,13860.0,61.3895,61.5275,61.3895,61.5206,13860.0
2015-09-08 13:50:00,89.18,89.2,89.09,89.14,12387.0,61.5413,61.5551,61.4792,61.5137,12387.0
2015-09-08 13:55:00,89.14,89.25,89.14,89.25,14211.0,61.5137,61.5896,61.5137,61.5896,14211.0
2015-09-08 14:00:00,89.25,89.3,89.21,89.24,16211.0,61.5896,61.6241,61.562,61.5827,16211.0
2015-09-08 14:05:00,89.24,89.27,89.19,89.23,12815.0,61.5827,61.6034,61.5482,61.5758,12815.0
2015-09-08 14:10:00,89.22,89.25,89.19,89.24,13558.0,61.5689,61.5896,61.5482,61.5827,13558.0
2015-09-08 14:15:00,89.25,89.48,89.25,89.43,22493.0,61.5896,61.7483,61.5896,61.7138,22493.0
2015-09-08 14:20:00,89.42,89.47,89.4,89.44,12612.0,61.7069,61.7414,61.6931,61.7207,12612.0
2015-09-08 14:25:00,89.46,89.53,89.41,89.5,25684.0,61.7345,61.7828,61.7,61.7621,25684.0
2015-09-08 14:30:00,89.51,89.53,89.42,89.47,22641.0,61.769,61.7828,61.7069,61.7414,22641.0
2015-09-08 14:35:00,89.49,89.66,89.45,89.62,52067.0,61.7552,61.8726,61.7276,61.8449,52067.0
2015-09-08 14:40:00,89.66,89.75,89.62,89.7,24865.0,61.8726,61.9347,61.8449,61.9002,24865.0
2015-09-08 14:45:00,89.71,89.79,89.6,89.64,35119.0,61.9071,61.9623,61.8311,61.8588,35119.0
2015-09-08 14:50:00,89.66,89.86,89.66,89.78,98853.0,61.8726,62.0106,61.8726,61.9554,98853.0
2015-09-08 14:55:00,89.8,89.8,89.64,89.75,33517.0,61.9692,61.9692,61.8588,61.9347,33517.0
2015-09-08 15:00:00,89.74,89.75,89.67,89.67,47089.0,61.9278,61.9347,61.8795,61.8795,47089.0
2015-09-08 15:05:00,89.68,89.68,89.57,89.59,36129.0,61.8864,61.8864,61.8104,61.8242,36129.0
2015-09-08 15:10:00,89.57,89.61,89.56,89.58,76464.0,61.8104,61.838,61.8035,61.8173,76464.0
2015-09-08 15:15:00,89.57,89.59,89.5,89.58,70268.0,61.8104,61.8242,61.7621,61.8173,70268.0
2015-09-08 15:20:00,89.56,89.58,89.44,89.44,66135.0,61.8035,61.8173,61.7207,61.7207,66135.0
2015-09-08 15:25:00,89.44,89.62,89.4,89.62,56300.0,61.7207,61.8449,61.6931,61.8449,56300.0
2015-09-08 15:30:00,89.62,89.67,89.56,89.64,51889.0,61.8449,61.8795,61.8035,61.8588,51889.0
2015-09-08 15:35:00,89.63,89.89,89.63,89.84,70069.0,61.8519,62.0313,61.8519,61.9968,70069.0
2015-09-08 15:40:00,89.84,89.87,89.79,89.81,109355.0,61.9968,62.0175,61.9623,61.9761,109355.0
2015-09-08 15:45:00,89.81,89.89,89.76,89.89,107690.0,61.9761,62.0313,61.9416,62.0313,107690.0
2015-09-08 15:50:00,90.01,90.07,89.83,90.05,157934.0,62.1141,62.1555,61.9899,62.1417,157934.0
2015-09-08 15:55:00,90.05,90.17,90.02,90.09,274817.0,62.1417,62.2245,62.121,62.1693,274817.0
2015-09-09 09:30:00,92.07,92.07,91.08,91.51,134979.0,63.5356,63.5356,62.8525,63.1492,134979.0
2015-09-09 09:35:00,91.48,91.54,91.14,91.24,44486.0,63.1285,63.1699,62.8939,62.9629,44486.0
2015-09-09 09:40:00,91.16,91.25,90.86,90.92,45328.0,62.9077,62.9698,62.7006,62.7421,45328.0
2015-09-09 09:45:00,90.9,91.28,90.9,90.97,63440.0,62.7283,62.9905,62.7283,62.7766,63440.0
2015-09-09 09:50:00,91.0,91.06,90.57,90.63,26600.0,62.7973,62.8387,62.5005,62.5419,26600.0
2015-09-09 09:55:00,90.64,90.78,90.58,90.76,46779.0,62.5488,62.6454,62.5074,62.6316,46779.0
2015-09-09 10:00:00,90.75,90.76,90.23,90.31,45152.0,62.6247,62.6316,62.2659,62.3211,45152.0
2015-09-09 10:05:00,90.33,90.44,90.2,90.26,74889.0,62.3349,62.4108,62.2452,62.2866,74889.0
2015-09-09 10:10:00,90.26,90.43,90.23,90.28,80624.0,62.2866,62.4039,62.2659,62.3004,80624.0
2015-09-09 10:15:00,90.3,90.34,90.21,90.25,37331.0,62.3142,62.3418,62.2521,62.2797,37331.0
2015-09-09 10:20:00,90.25,90.32,90.08,90.19,51405.0,62.2797,62.328,62.1624,62.2383,51405.0
2015-09-09 10:25:00,90.21,90.34,90.1,90.14,22726.0,62.2521,62.3418,62.1762,62.2038,22726.0
2015-09-09 10:30:00,90.14,90.2,89.93,89.93,28791.0,62.2038,62.2452,62.0589,62.0589,28791.0
2015-09-09 10:35:00,89.9,89.93,89.75,89.93,38357.0,62.0382,62.0589,61.9347,62.0589,38357.0
2015-09-09 10:40:00,89.9,90.04,89.8,89.92,22955.0,62.0382,62.1348,61.9692,62.052,22955.0
2015-09-09 10:45:00,89.93,90.01,89.9,89.95,19784.0,62.0589,62.1141,62.0382,62.0727,19784.0
2015-09-09 10:50:00,89.95,89.95,89.78,89.78,17053.0,62.0727,62.0727,61.9554,61.9554,17053.0
2015-09-09 10:55:00,89.76,89.87,89.71,89.83,23467.0,61.9416,62.0175,61.9071,61.9899,23467.0
2015-09-09 11:00:00,89.83,90.12,89.83,90.02,51715.0,61.9899,62.19,61.9899,62.121,51715.0
2015-09-09 11:05:00,90.0,90.02,89.89,90.0,20201.0,62.1072,62.121,62.0313,62.1072,20201.0
2015-09-09 11:10:00,90.0,90.01,89.92,89.95,22833.0,62.1072,62.1141,62.052,62.0727,22833.0
2015-09-09 11:15:00,89.96,89.97,89.78,89.78,11610.0,62.0796,62.0865,61.9554,61.9554,11610.0
2015-09-09 11:20:00,89.78,89.79,89.61,89.76,21781.0,61.9554,61.9623,61.838,61.9416,21781.0
2015-09-09 11:25:00,89.78,89.79,89.66,89.69,14284.0,61.9554,61.9623,61.8726,61.8933,14284.0
2015-09-09 11:30:00,89.68,89.86,89.68,89.79,13756.0,61.8864,62.0106,61.8864,61.9623,13756.0
2015-09-09 11:35:00,89.76,89.86,89.73,89.79,11914.0,61.9416,62.0106,61.9209,61.9623,11914.0
2015-09-09 11:40:00,89.78,89.78,89.56,89.63,13310.0,61.9554,61.9554,61.8035,61.8519,13310.0
2015-09-09 11:45:00,89.63,89.78,89.61,89.66,35868.0,61.8519,61.9554,61.838,61.8726,35868.0
2015-09-09 11:50:00,89.68,89.73,89.6,89.68,20576.0,61.8864,61.9209,61.8311,61.8864,20576.0
2015-09-09 11:55:00,89.69,89.79,89.69,89.73,14128.0,61.8933,61.9623,61.8933,61.9209,14128.0
2015-09-09 12:00:00,89.73,89.74,89.66,89.74,17477.0,61.9209,61.9278,61.8726,61.9278,17477.0
2015-09-09 12:05:00,89.74,89.83,89.66,89.83,34543.0,61.9278,61.9899,61.8726,61.9899,34543.0
2015-09-09 12:10:00,89.83,89.9,89.78,89.87,20161.0,61.9899,62.0382,61.9554,62.0175,20161.0
2015-09-09 12:15:00,89.87,89.96,89.76,89.94,44199.0,62.0175,62.0796,61.9416,62.0658,44199.0
2015-09-09 12:20:00,89.96,90.01,89.94,89.98,28165.0,62.0796,62.1141,62.0658,62.0934,28165.0
2015-09-09 12:25:00,89.98,90.03,89.9,90.01,83312.0,62.0934,62.1279,62.0382,62.1141,83312.0
2015-09-09 12:30:00,90.01,90.11,89.97,90.04,51690.0,62.1141,62.1831,62.0865,62.1348,51690.0
2015-09-09 12:35:00,90.07,90.13,89.96,90.08,49460.0,62.1555,62.1969,62.0796,62.1624,49460.0
2015-09-09 12:40:00,90.09,90.16,90.01,90.11,28311.0,62.1693,62.2176,62.1141,62.1831,28311.0
2015-09-09 12:45:00,90.1,90.15,90.05,90.06,42310.0,62.1762,62.2107,62.1417,62.1486,42310.0
2015-09-09 12:50:00,90.08,90.12,90.04,90.1,32630.0,62.1624,62.19,62.1348,62.1762,32630.0
2015-09-09 12:55:00,90.09,90.18,90.08,90.17,13530.0,62.1693,62.2314,62.1624,62.2245,13530.0
2015-09-09 13:00:00,90.17,90.21,90.09,90.21,11068.0,62.2245,62.2521,62.1693,62.2521,11068.0
2015-09-09 13:05:00,90.21,90.29,90.19,90.21,15244.0,62.2521,62.3073,62.2383,62.2521,15244.0
2015-09-09 13:10:00,90.19,90.27,90.13,90.2,9476.0,62.2383,62.2935,62.1969,62.2452,9476.0
2015-09-09 13:15:00,90.19,90.42,90.19,90.38,15046.0,62.2383,62.397,62.2383,62.3694,15046.0
2015-09-09 13:20:00,90.38,90.4,90.23,90.31,28539.0,62.3694,62.3832,62.2659,62.3211,28539.0
2015-09-09 13:25:00,90.31,90.34,90.2,90.23,73961.0,62.3211,62.3418,62.2452,62.2659,73961.0
2015-09-09 13:30:00,90.21,90.21,89.97,90.05,21072.0,62.2521,62.2521,62.0865,62.1417,21072.0
2015-09-09 13:35:00,90.06,90.15,89.91,90.04,18089.0,62.1486,62.2107,62.0451,62.1348,18089.0
2015-09-09 13:40:00,90.08,90.13,89.97,89.97,11750.0,62.1624,62.1969,62.0865,62.0865,11750.0
2015-09-09 13:45:00,89.98,90.05,89.9,89.94,13286.0,62.0934,62.1417,62.0382,62.0658,13286.0
2015-09-09 13:50:00,89.94,89.94,89.79,89.88,13829.0,62.0658,62.0658,61.9623,62.0244,13829.0
2015-09-09 13:55:00,89.86,89.88,89.67,89.71,20748.0,62.0106,62.0244,61.8795,61.9071,20748.0
2015-09-09 14:00:00,89.7,89.81,89.6,89.76,21063.0,61.9002,61.9761,61.8311,61.9416,21063.0
2015-09-09 14:05:00,89.74,89.89,89.66,89.85,22241.0,61.9278,62.0313,61.8726,62.0037,22241.0
2015-09-09 14:10:00,89.86,90.06,89.86,90.05,26274.0,62.0106,62.1486,62.0106,62.1417,26274.0
2015-09-09 14:15:00,90.07,90.13,90.0,90.13,18210.0,62.1555,62.1969,62.1072,62.1969,18210.0
2015-09-09 14:20:00,90.11,90.12,89.93,89.94,24848.0,62.1831,62.19,62.0589,62.0658,24848.0
2015-09-09 14:25:00,89.98,90.03,89.8,89.91,20517.0,62.0934,62.1279,61.9692,62.0451,20517.0
2015-09-09 14:30:00,89.93,89.93,89.74,89.77,16197.0,62.0589,62.0589,61.9278,61.9485,16197.0
2015-09-09 14:35:00,89.8,89.94,89.8,89.83,17290.0,61.9692,62.0658,61.9692,61.9899,17290.0
2015-09-09 14:40:00,89.84,89.86,89.56,89.64,19783.0,61.9968,62.0106,61.8035,61.8588,19783.0
2015-09-09 14:45:00,89.66,89.72,89.58,89.6,22693.0,61.8726,61.914,61.8173,61.8311,22693.0
2015-09-09 14:50:00,89.6,89.72,89.57,89.67,27322.0,61.8311,61.914,61.8104,61.8795,27322.0
2015-09-09 14:55:00,89.65,89.72,89.58,89.64,22042.0,61.8657,61.914,61.8173,61.8588,22042.0
2015-09-09 15:00:00,89.61,89.82,89.44,89.8,28837.0,61.838,61.983,61.7207,61.9692,28837.0
2015-09-09 15:05:00,89.78,89.89,89.75,89.81,15605.0,61.9554,62.0313,61.9347,61.9761,15605.0
2015-09-09 15:10:00,89.81,89.84,89.59,89.78,27941.0,61.9761,61.9968,61.8242,61.9554,27941.0
2015-09-09 15:15:00,89.79,89.91,89.56,89.85,24427.0,61.9623,62.0451,61.8035,62.0037,24427.0
2015-09-09 15:20:00,89.81,89.85,89.72,89.82,35868.0,61.9761,62.0037,61.914,61.983,35868.0
2015-09-09 15:25:00,89.83,89.83,89.42,89.51,34113.0,61.9899,61.9899,61.7069,61.769,34113.0
2015-09-09 15:30:00,89.52,89.52,89.2,89.28,30709.0,61.7759,61.7759,61.5551,61.6103,30709.0
2015-09-09 15:35:00,89.29,89.41,89.21,89.21,35001.0,61.6172,61.7,61.562,61.562,35001.0
2015-09-09 15:40:00,89.21,89.21,89.02,89.02,52404.0,61.562,61.562,61.4309,61.4309,52404.0
2015-09-09 15:45:00,89.02,89.12,88.84,88.95,79824.0,61.4309,61.4999,61.3067,61.3826,79824.0
2015-09-09 15:50:00,88.95,89.01,88.77,88.8,167160.0,61.3826,61.424,61.2584,61.2791,167160.0
2015-09-09 15:55:00,88.8,89.01,88.69,88.94,175997.0,61.2791,61.424,61.2032,61.3757,175997.0
2015-09-10 09:30:00,88.52,89.48,88.52,89.23,59563.0,61.0859,61.7483,61.0859,61.5758,59563.0
2015-09-10 09:35:00,89.16,89.33,88.8,89.24,131184.0,61.5275,61.6448,61.2791,61.5827,131184.0
2015-09-10 09:40:00,89.22,89.35,89.03,89.07,93624.0,61.5689,61.6586,61.4378,61.4654,93624.0
2015-09-10 09:45:00,89.05,89.36,89.0,89.23,49514.0,61.4516,61.6655,61.4171,61.5758,49514.0
2015-09-10 09:50:00,89.22,89.55,89.06,89.18,73424.0,61.5689,61.7966,61.4585,61.5413,73424.0
2015-09-10 09:55:00,89.15,89.23,88.81,88.92,28862.0,61.5206,61.5758,61.286,61.3619,28862.0
2015-09-10 10:00:00,88.94,89.25,88.87,89.07,27244.0,61.3757,61.5896,61.3274,61.4654,27244.0
2015-09-10 10:05:00,89.09,89.19,88.95,89.03,38701.0,61.4792,61.5482,61.3826,61.4378,38701.0
2015-09-10 10:10:00,89.03,89.03,88.86,88.88,15467.0,61.4378,61.4378,61.3205,61.3343,15467.0
2015-09-10 10:15:00,88.88,89.02,88.72,88.92,35372.0,61.3343,61.4309,61.2239,61.3619,35372.0
2015-09-10 10:20:00,88.88,89.06,88.85,88.95,52678.0,61.3343,61.4585,61.3136,61.3826,52678.0
2015-09-10 10:25:00,88.92,89.03,88.87,88.97,38897.0,61.3619,61.4378,61.3274,61.3964,38897.0
2015-09-10 10:30:00,88.99,89.25,88.94,89.25,81915.0,61.4102,61.5896,61.3757,61.5896,81915.0
2015-09-10 10:35:00,89.25,89.74,89.25,89.67,21096.0,61.5896,61.9278,61.5896,61.8795,21096.0
2015-09-10 10:40:00,89.71,89.9,89.66,89.81,32524.0,61.9071,62.0382,61.8726,61.9761,32524.0
2015-09-10 10:45:00,89.82,89.82,89.55,89.68,54226.0,61.983,61.983,61.7966,61.8864,54226.0
2015-09-10 10:50:00,89.64,89.83,89.64,89.78,99889.0,61.8588,61.9899,61.8588,61.9554,99889.0
2015-09-10 10:55:00,89.78,89.89,89.71,89.83,70989.0,61.9554,62.0313,61.9071,61.9899,70989.0
2015-09-10 11:00:00,89.83,89.85,89.64,89.64,29075.0,61.9899,62.0037,61.8588,61.8588,29075.0
2015-09-10 11:05:00,89.64,89.85,89.64,89.68,14094.0,61.8588,62.0037,61.8588,61.8864,14094.0
2015-09-10 11:10:00,89.68,89.68,89.44,89.44,16487.0,61.8864,61.8864,61.7207,61.7207,16487.0
2015-09-10 11:15:00,89.44,89.5,89.21,89.21,24068.0,61.7207,61.7621,61.562,61.562,24068.0
2015-09-10 11:20:00,89.18,89.25,89.11,89.24,18932.0,61.5413,61.5896,61.493,61.5827,18932.0
2015-09-10 11:25:00,89.22,89.36,89.16,89.34,10747.0,61.5689,61.6655,61.5275,61.6517,10747.0
2015-09-10 11:30:00,89.35,89.38,89.24,89.25,10936.0,61.6586,61.6793,61.5827,61.5896,10936.0
2015-09-10 11:35:00,89.26,89.41,89.2,89.41,13261.0,61.5965,61.7,61.5551,61.7,13261.0
2015-09-10 11:40:00,89.37,89.52,89.24,89.49,34202.0,61.6724,61.7759,61.5827,61.7552,34202.0
2015-09-10 11:45:00,89.49,89.57,89.29,89.3,68553.0,61.7552,61.8104,61.6172,61.6241,68553.0
2015-09-10 11:50:00,89.32,89.32,89.12,89.24,14998.0,61.6379,61.6379,61.4999,61.5827,14998.0
2015-09-10 11:55:00,89.28,89.4,89.18,89.32,20703.0,61.6103,61.6931,61.5413,61.6379,20703.0
2015-09-10 12:00:00,89.34,89.43,89.23,89.42,31418.0,61.6517,61.7138,61.5758,61.7069,31418.0
2015-09-10 12:05:00,89.44,89.78,89.34,89.78,55601.0,61.7207,61.9554,61.6517,61.9554,55601.0
2015-09-10 12:10:00,89.79,89.9,89.67,89.72,27912.0,61.9623,62.0382,61.8795,61.914,27912.0
2015-09-10 12:15:00,89.72,89.74,89.5,89.52,12158.0,61.914,61.9278,61.7621,61.7759,12158.0
2015-09-10 12:20:00,89.52,89.63,89.49,89.54,7808.0,61.7759,61.8519,61.7552,61.7897,7808.0
2015-09-10 12:25:00,89.49,89.54,89.31,89.35,10212.0,61.7552,61.7897,61.631,61.6586,10212.0
2015-09-10 12:30:00,89.33,89.48,89.32,89.45,7950.0,61.6448,61.7483,61.6379,61.7276,7950.0
2015-09-10 12:35:00,89.43,89.54,89.43,89.5,19463.0,61.7138,61.7897,61.7138,61.7621,19463.0
2015-09-10 12:40:00,89.49,89.5,89.42,89.47,6100.0,61.7552,61.7621,61.7069,61.7414,6100.0
2015-09-10 12:45:00,89.46,89.6,89.42,89.53,39292.0,61.7345,61.8311,61.7069,61.7828,39292.0
2015-09-10 12:50:00,89.53,89.53,89.38,89.49,12614.0,61.7828,61.7828,61.6793,61.7552,12614.0
2015-09-10 12:55:00,89.45,89.49,89.3,89.33,14279.0,61.7276,61.7552,61.6241,61.6448,14279.0
2015-09-10 13:00:00,89.33,89.37,89.25,89.28,8151.0,61.6448,61.6724,61.5896,61.6103,8151.0
2015-09-10 13:05:00,89.31,89.42,89.31,89.34,11701.0,61.631,61.7069,61.631,61.6517,11701.0
2015-09-10 13:10:00,89.34,89.46,89.33,89.33,9875.0,61.6517,61.7345,61.6448,61.6448,9875.0
2015-09-10 13:15:00,89.35,89.42,89.33,89.39,9917.0,61.6586,61.7069,61.6448,61.6862,9917.0
2015-09-10 13:20:00,89.39,89.55,89.34,89.54,15416.0,61.6862,61.7966,61.6517,61.7897,15416.0
2015-09-10 13:25:00,89.56,89.74,89.52,89.7,67622.0,61.8035,61.9278,61.7759,61.9002,67622.0
2015-09-10 13:30:00,89.7,89.78,89.61,89.71,48217.0,61.9002,61.9554,61.838,61.9071,48217.0
2015-09-10 13:35:00,89.75,90.13,89.68,89.99,39786.0,61.9347,62.1969,61.8864,62.1003,39786.0
2015-09-10 13:40:00,90.0,90.02,89.73,89.82,20119.0,62.1072,62.121,61.9209,61.983,20119.0
2015-09-10 13:45:00,89.81,89.81,89.68,89.78,14235.0,61.9761,61.9761,61.8864,61.9554,14235.0
2015-09-10 13:50:00,89.81,89.86,89.61,89.61,13513.0,61.9761,62.0106,61.838,61.838,13513.0
2015-09-10 13:55:00,89.63,89.77,89.61,89.77,12851.0,61.8519,61.9485,61.838,61.9485,12851.0
2015-09-10 14:00:00,89.77,89.88,89.69,89.75,20959.0,61.9485,62.0244,61.8933,61.9347,20959.0
2015-09-10 14:05:00,89.78,89.82,89.63,89.63,19157.0,61.9554,61.983,61.8519,61.8519,19157.0
2015-09-10 14:10:00,89.65,89.73,89.62,89.62,26121.0,61.8657,61.9209,61.8449,61.8449,26121.0
2015-09-10 14:15:00,89.64,89.64,89.5,89.52,13224.0,61.8588,61.8588,61.7621,61.7759,13224.0
2015-09-10 14:20:00,89.52,89.59,89.45,89.55,12866.0,61.7759,61.8242,61.7276,61.7966,12866.0
2015-09-10 14:25:00,89.55,89.62,89.52,89.62,15879.0,61.7966,61.8449,61.7759,61.8449,15879.0
2015-09-10 14:30:00,89.64,89.77,89.56,89.59,29415.0,61.8588,61.9485,61.8035,61.8242,29415.0
2015-09-10 14:35:00,89.56,89.65,89.54,89.57,19027.0,61.8035,61.8657,61.7897,61.8104,19027.0
2015-09-10 14:40:00,89.58,89.67,89.54,89.6,21013.0,61.8173,61.8795,61.7897,61.8311,21013.0
2015-09-10 14:45:00,89.6,89.63,89.46,89.47,16407.0,61.8311,61.8519,61.7345,61.7414,16407.0
2015-09-10 14:50:00,89.48,89.54,89.4,89.44,14471.0,61.7483,61.7897,61.6931,61.7207,14471.0
2015-09-10 14:55:00,89.47,89.5,89.37,89.41,38421.0,61.7414,61.7621,61.6724,61.7,38421.0
2015-09-10 15:00:00,89.37,89.4,89.22,89.29,28249.0,61.6724,61.6931,61.5689,61.6172,28249.0
2015-09-10 15:05:00,89.27,89.37,89.26,89.32,34738.0,61.6034,61.6724,61.5965,61.6379,34738.0
2015-09-10 15:10:00,89.33,89.38,89.24,89.38,36344.0,61.6448,61.6793,61.5827,61.6793,36344.0
2015-09-10 15:15:00,89.38,89.54,89.25,89.3,36850.0,61.6793,61.7897,61.5896,61.6241,36850.0
2015-09-10 15:20:00,89.3,89.48,89.19,89.24,47857.0,61.6241,61.7483,61.5482,61.5827,47857.0
2015-09-10 15:25:00,89.27,89.34,89.19,89.29,72767.0,61.6034,61.6517,61.5482,61.6172,72767.0
2015-09-10 15:30:00,89.26,89.31,89.12,89.2,51944.0,61.5965,61.631,61.4999,61.5551,51944.0
2015-09-10 15:35:00,89.22,89.31,89.14,89.21,65735.0,61.5689,61.631,61.5137,61.562,65735.0
2015-09-10 15:40:00,89.19,89.19,88.99,89.17,49978.0,61.5482,61.5482,61.4102,61.5344,49978.0
2015-09-10 15:45:00,89.18,89.27,89.01,89.22,60690.0,61.5413,61.6034,61.424,61.5689,60690.0
2015-09-10 15:50:00,89.23,89.34,89.16,89.32,68670.0,61.5758,61.6517,61.5275,61.6379,68670.0
2015-09-10 15:55:00,89.32,89.42,89.27,89.38,171120.0,61.6379,61.7069,61.6034,61.6793,171120.0
2015-09-11 09:30:00,89.01,89.47,88.85,88.93,71353.0,61.424,61.7414,61.3136,61.3688,71353.0
2015-09-11 09:35:00,88.88,89.58,88.87,89.51,24904.0,61.3343,61.8173,61.3274,61.769,24904.0
2015-09-11 09:40:00,89.44,89.52,89.12,89.32,54743.0,61.7207,61.7759,61.4999,61.6379,54743.0
2015-09-11 09:45:00,89.32,89.34,88.92,89.0,51282.0,61.6379,61.6517,61.3619,61.4171,51282.0
2015-09-11 09:50:00,89.05,89.14,88.92,88.93,36738.0,61.4516,61.5137,61.3619,61.3688,36738.0
2015-09-11 09:55:00,88.93,89.07,88.77,88.85,29511.0,61.3688,61.4654,61.2584,61.3136,29511.0
2015-09-11 10:00:00,88.79,89.08,88.75,88.98,40351.0,61.2722,61.4723,61.2446,61.4033,40351.0
2015-09-11 10:05:00,88.99,89.16,88.95,89.09,31655.0,61.4102,61.5275,61.3826,61.4792,31655.0
2015-09-11 10:10:00,89.09,89.28,89.04,89.11,35802.0,61.4792,61.6103,61.4447,61.493,35802.0
2015-09-11 10:15:00,89.08,89.22,89.0,89.17,19549.0,61.4723,61.5689,61.4171,61.5344,19549.0
2015-09-11 10:20:00,89.17,89.26,89.12,89.24,26335.0,61.5344,61.5965,61.4999,61.5827,26335.0
2015-09-11 10:25:00,89.24,89.33,89.0,89.02,23208.0,61.5827,61.6448,61.4171,61.4309,23208.0
2015-09-11 10:30:00,89.05,89.11,88.98,89.03,29856.0,61.4516,61.493,61.4033,61.4378,29856.0
2015-09-11 10:35:00,89.06,89.14,88.87,89.14,39950.0,61.4585,61.5137,61.3274,61.5137,39950.0
2015-09-11 10:40:00,89.13,89.21,89.03,89.17,10800.0,61.5068,61.562,61.4378,61.5344,10800.0
2015-09-11 10:45:00,89.18,89.26,89.16,89.16,6750.0,61.5413,61.5965,61.5275,61.5275,6750.0
2015-09-11 10:50:00,89.14,89.17,89.0,89.01,35691.0,61.5137,61.5344,61.4171,61.424,35691.0
2015-09-11 10:55:00,89.0,89.03,88.89,88.96,12784.0,61.4171,61.4378,61.3412,61.3895,12784.0
2015-09-11 11:00:00,88.93,88.95,88.79,88.91,21200.0,61.3688,61.3826,61.2722,61.355,21200.0
2015-09-11 11:05:00,88.95,89.12,88.95,88.99,16650.0,61.3826,61.4999,61.3826,61.4102,16650.0
2015-09-11 11:10:00,89.02,89.05,88.96,88.97,17900.0,61.4309,61.4516,61.3895,61.3964,17900.0
2015-09-11 11:15:00,88.96,89.0,88.76,89.0,27883.0,61.3895,61.4171,61.2515,61.4171,27883.0
2015-09-11 11:20:00,88.98,89.02,88.89,88.97,24029.0,61.4033,61.4309,61.3412,61.3964,24029.0
2015-09-11 11:25:00,88.97,89.1,88.95,89.1,40706.0,61.3964,61.4861,61.3826,61.4861,40706.0
2015-09-11 11:30:00,89.1,89.15,88.81,88.82,34988.0,61.4861,61.5206,61.286,61.2929,34988.0
2015-09-11 11:35:00,88.86,89.02,88.79,88.99,17105.0,61.3205,61.4309,61.2722,61.4102,17105.0
2015-09-11 11:40:00,88.99,89.0,88.89,88.89,14618.0,61.4102,61.4171,61.3412,61.3412,14618.0
2015-09-11 11:45:00,88.9,88.92,88.8,88.84,17488.0,61.3481,61.3619,61.2791,61.3067,17488.0
2015-09-11 11:50:00,88.82,89.0,88.82,88.9,56928.0,61.2929,61.4171,61.2929,61.3481,56928.0
2015-09-11 11:55:00,88.92,89.15,88.88,89.03,17739.0,61.3619,61.5206,61.3343,61.4378,17739.0
2015-09-11 12:00:00,89.06,89.24,88.96,89.2,47163.0,61.4585,61.5827,61.3895,61.5551,47163.0
2015-09-11 12:05:00,89.23,89.44,89.23,89.4,24267.0,61.5758,61.7207,61.5758,61.6931,24267.0
2015-09-11 12:10:00,89.35,89.56,89.35,89.52,13560.0,61.6586,61.8035,61.6586,61.7759,13560.0
2015-09-11 12:15:00,89.52,89.6,89.45,89.53,9380.0,61.7759,61.8311,61.7276,61.7828,9380.0
2015-09-11 12:20:00,89.53,89.53,89.44,89.48,9634.0,61.7828,61.7828,61.7207,61.7483,9634.0
2015-09-11 12:25:00,89.47,89.57,89.42,89.57,10305.0,61.7414,61.8104,61.7069,61.8104,10305.0
2015-09-11 12:30:00,89.58,89.67,89.54,89.56,7816.0,61.8173,61.8795,61.7897,61.8035,7816.0
2015-09-11 12:35:00,89.54,89.55,89.48,89.5,8041.0,61.7897,61.7966,61.7483,61.7621,8041.0
2015-09-11 12:40:00,89.49,89.58,89.49,89.54,10894.0,61.7552,61.8173,61.7552,61.7897,10894.0
2015-09-11 12:45:00,89.58,89.83,89.57,89.8,23347.0,61.8173,61.9899,61.8104,61.9692,23347.0
2015-09-11 12:50:00,89.8,89.89,89.79,89.85,18137.0,61.9692,62.0313,61.9623,62.0037,18137.0
2015-09-11 12:55:00,89.85,89.85,89.75,89.81,12624.0,62.0037,62.0037,61.9347,61.9761,12624.0
2015-09-11 13:00:00,89.78,89.8,89.69,89.74,12352.0,61.9554,61.9692,61.8933,61.9278,12352.0
2015-09-11 13:05:00,89.73,89.73,89.59,89.6,8600.0,61.9209,61.9209,61.8242,61.8311,8600.0
2015-09-11 13:10:00,89.59,89.63,89.5,89.52,11006.0,61.8242,61.8519,61.7621,61.7759,11006.0
2015-09-11 13:15:00,89.51,89.55,89.46,89.46,9289.0,61.769,61.7966,61.7345,61.7345,9289.0
2015-09-11 13:20:00,89.46,89.5,89.41,89.44,32697.0,61.7345,61.7621,61.7,61.7207,32697.0
2015-09-11 13:25:00,89.42,89.45,89.37,89.39,13231.0,61.7069,61.7276,61.6724,61.6862,13231.0
2015-09-11 13:30:00,89.37,89.44,89.27,89.28,10257.0,61.6724,61.7207,61.6034,61.6103,10257.0
2015-09-11 13:35:00,89.28,89.33,89.21,89.33,9090.0,61.6103,61.6448,61.562,61.6448,9090.0
2015-09-11 13:40:00,89.36,89.45,89.35,89.42,12689.0,61.6655,61.7276,61.6586,61.7069,12689.0
2015-09-11 13:45:00,89.44,89.49,89.39,89.46,15840.0,61.7207,61.7552,61.6862,61.7345,15840.0
2015-09-11 13:50:00,89.46,89.47,89.36,89.4,12029.0,61.7345,61.7414,61.6655,61.6931,12029.0
2015-09-11 13:55:00,89.39,89.47,89.39,89.42,7523.0,61.6862,61.7414,61.6862,61.7069,7523.0
2015-09-11 14:00:00,89.43,89.44,89.31,89.36,26738.0,61.7138,61.7207,61.631,61.6655,26738.0
2015-09-11 14:05:00,89.37,89.45,89.3,89.42,21536.0,61.6724,61.7276,61.6241,61.7069,21536.0
2015-09-11 14:10:00,89.41,89.52,89.4,89.45,24003.0,61.7,61.7759,61.6931,61.7276,24003.0
2015-09-11 14:15:00,89.43,89.56,89.41,89.55,15222.0,61.7138,61.8035,61.7,61.7966,15222.0
2015-09-11 14:20:00,89.56,89.73,89.55,89.7,15501.0,61.8035,61.9209,61.7966,61.9002,15501.0
2015-09-11 14:25:00,89.71,89.76,89.68,89.74,18480.0,61.9071,61.9416,61.8864,61.9278,18480.0
2015-09-11 14:30:00,89.75,89.93,89.75,89.87,31859.0,61.9347,62.0589,61.9347,62.0175,31859.0
2015-09-11 14:35:00,89.88,90.01,89.87,89.93,33506.0,62.0244,62.1141,62.0175,62.0589,33506.0
2015-09-11 14:40:00,89.92,90.0,89.9,89.97,36845.0,62.052,62.1072,62.0382,62.0865,36845.0
2015-09-11 14:45:00,89.98,90.0,89.94,89.97,28531.0,62.0934,62.1072,62.0658,62.0865,28531.0
2015-09-11 14:50:00,89.97,90.0,89.88,89.97,24403.0,62.0865,62.1072,62.0244,62.0865,24403.0
2015-09-11 14:55:00,89.97,90.06,89.95,89.98,36166.0,62.0865,62.1486,62.0727,62.0934,36166.0
2015-09-11 15:00:00,89.97,90.1,89.96,90.04,47331.0,62.0865,62.1762,62.0796,62.1348,47331.0
2015-09-11 15:05:00,90.03,90.11,89.95,90.01,83162.0,62.1279,62.1831,62.0727,62.1141,83162.0
2015-09-11 15:10:00,90.02,90.2,90.0,90.13,49340.0,62.121,62.2452,62.1072,62.1969,49340.0
2015-09-11 15:15:00,90.15,90.33,90.15,90.16,29999.0,62.2107,62.3349,62.2107,62.2176,29999.0
2015-09-11 15:20:00,90.13,90.16,89.99,90.06,49176.0,62.1969,62.2176,62.1003,62.1486,49176.0
2015-09-11 15:25:00,90.06,90.12,90.04,90.11,52213.0,62.1486,62.19,62.1348,62.1831,52213.0
2015-09-11 15:30:00,90.11,90.12,89.96,89.98,48181.0,62.1831,62.19,62.0796,62.0934,48181.0
2015-09-11 15:35:00,89.98,90.2,89.97,90.13,64452.0,62.0934,62.2452,62.0865,62.1969,64452.0
2015-09-11 15:40:00,90.13,90.14,90.01,90.13,63496.0,62.1969,62.2038,62.1141,62.1969,63496.0
2015-09-11 15:45:00,90.12,90.18,90.06,90.07,80689.0,62.19,62.2314,62.1486,62.1555,80689.0
2015-09-11 15:50:00,90.23,90.33,90.08,90.31,118245.0,62.2659,62.3349,62.1624,62.3211,118245.0
2015-09-11 15:55:00,90.31,90.46,90.31,90.37,195476.0,62.3211,62.4246,62.3211,62.3625,195476.0
2015-09-14 09:30:00,90.66,90.76,90.42,90.54,58555.0,62.5626,62.6316,62.397,62.4798,58555.0
2015-09-14 09:35:00,90.45,90.46,89.9,90.13,33113.0,62.4177,62.4246,62.0382,62.1969,33113.0
2015-09-14 09:40:00,90.12,90.21,89.94,89.95,27228.0,62.19,62.2521,62.0658,62.0727,27228.0
2015-09-14 09:45:00,89.97,90.1,89.92,90.09,34290.0,62.0865,62.1762,62.052,62.1693,34290.0
2015-09-14 09:50:00,90.09,90.25,89.94,90.25,31524.0,62.1693,62.2797,62.0658,62.2797,31524.0
2015-09-14 09:55:00,90.26,90.27,90.09,90.16,14107.0,62.2866,62.2935,62.1693,62.2176,14107.0
2015-09-14 10:00:00,90.14,90.42,90.08,90.27,38863.0,62.2038,62.397,62.1624,62.2935,38863.0
2015-09-14 10:05:00,90.29,90.44,90.26,90.28,14439.0,62.3073,62.4108,62.2866,62.3004,14439.0
2015-09-14 10:10:00,90.25,90.32,90.15,90.25,11797.0,62.2797,62.328,62.2107,62.2797,11797.0
2015-09-14 10:15:00,90.29,90.39,90.28,90.29,17012.0,62.3073,62.3763,62.3004,62.3073,17012.0
2015-09-14 10:20:00,90.29,90.37,90.22,90.33,16758.0,62.3073,62.3625,62.259,62.3349,16758.0
2015-09-14 10:25:00,90.32,90.32,90.17,90.2,12331.0,62.328,62.328,62.2245,62.2452,12331.0
2015-09-14 10:30:00,90.21,90.35,90.21,90.3,13668.0,62.2521,62.3487,62.2521,62.3142,13668.0
2015-09-14 10:35:00,90.3,90.38,90.23,90.38,16488.0,62.3142,62.3694,62.2659,62.3694,16488.0
2015-09-14 10:40:00,90.37,90.38,90.26,90.26,34287.0,62.3625,62.3694,62.2866,62.2866,34287.0
2015-09-14 10:45:00,90.26,90.31,90.17,90.29,13568.0,62.2866,62.3211,62.2245,62.3073,13568.0
2015-09-14 10:50:00,90.31,90.31,90.05,90.1,17742.0,62.3211,62.3211,62.1417,62.1762,17742.0
2015-09-14 10:55:00,90.07,90.15,90.02,90.15,11811.0,62.1555,62.2107,62.121,62.2107,11811.0
2015-09-14 11:00:00,90.15,90.19,90.1,90.14,6550.0,62.2107,62.2383,62.1762,62.2038,6550.0
2015-09-14 11:05:00,90.17,90.23,90.05,90.09,25774.0,62.2245,62.2659,62.1417,62.1693,25774.0
2015-09-14 11:10:00,90.1,90.16,90.04,90.1,16842.0,62.1762,62.2176,62.1348,62.1762,16842.0
2015-09-14 11:15:00,90.08,90.14,90.02,90.08,18272.0,62.1624,62.2038,62.121,62.1624,18272.0
2015-09-14 11:20:00,90.08,90.18,89.98,90.06,20796.0,62.1624,62.2314,62.0934,62.1486,20796.0
2015-09-14 11:25:00,90.04,90.16,90.04,90.07,27924.0,62.1348,62.2176,62.1348,62.1555,27924.0
2015-09-14 11:30:00,90.05,90.16,90.0,90.03,20843.0,62.1417,62.2176,62.1072,62.1279,20843.0
2015-09-14 11:35:00,90.01,90.29,90.0,90.24,29872.0,62.1141,62.3073,62.1072,62.2728,29872.0
2015-09-14 11:40:00,90.22,90.28,90.13,90.13,15244.0,62.259,62.3004,62.1969,62.1969,15244.0
2015-09-14 11:45:00,90.12,90.14,90.01,90.02,17086.0,62.19,62.2038,62.1141,62.121,17086.0
2015-09-14 11:50:00,90.02,90.19,89.98,90.13,29720.0,62.121,62.2383,62.0934,62.1969,29720.0
2015-09-14 11:55:00,90.14,90.28,90.13,90.2,13639.0,62.2038,62.3004,62.1969,62.2452,13639.0
2015-09-14 12:00:00,90.2,90.26,90.14,90.15,11359.0,62.2452,62.2866,62.2038,62.2107,11359.0
2015-09-14 12:05:00,90.14,90.15,90.05,90.05,11249.0,62.2038,62.2107,62.1417,62.1417,11249.0
2015-09-14 12:10:00,90.05,90.13,90.0,90.13,18100.0,62.1417,62.1969,62.1072,62.1969,18100.0
2015-09-14 12:15:00,90.11,90.27,90.11,90.27,50146.0,62.1831,62.2935,62.1831,62.2935,50146.0
2015-09-14 12:20:00,90.23,90.31,90.18,90.3,21282.0,62.2659,62.3211,62.2314,62.3142,21282.0
2015-09-14 12:25:00,90.3,90.38,90.13,90.15,14089.0,62.3142,62.3694,62.1969,62.2107,14089.0
2015-09-14 12:30:00,90.14,90.24,90.1,90.19,10157.0,62.2038,62.2728,62.1762,62.2383,10157.0
2015-09-14 12:35:00,90.16,90.2,90.06,90.1,13338.0,62.2176,62.2452,62.1486,62.1762,13338.0
2015-09-14 12:40:00,90.08,90.1,90.0,90.0,11079.0,62.1624,62.1762,62.1072,62.1072,11079.0
2015-09-14 12:45:00,89.98,90.04,89.97,90.02,13100.0,62.0934,62.1348,62.0865,62.121,13100.0
2015-09-14 12:50:00,90.01,90.08,89.98,90.05,9393.0,62.1141,62.1624,62.0934,62.1417,9393.0
2015-09-14 12:55:00,90.02,90.13,90.0,90.01,9160.0,62.121,62.1969,62.1072,62.1141,9160.0
2015-09-14 13:00:00,90.01,90.03,89.9,89.95,17672.0,62.1141,62.1279,62.0382,62.0727,17672.0
2015-09-14 13:05:00,89.96,90.04,89.95,90.0,19339.0,62.0796,62.1348,62.0727,62.1072,19339.0
2015-09-14 13:10:00,90.0,90.05,89.95,89.95,11200.0,62.1072,62.1417,62.0727,62.0727,11200.0
2015-09-14 13:15:00,89.95,90.08,89.94,90.06,14431.0,62.0727,62.1624,62.0658,62.1486,14431.0
2015-09-14 13:20:00,90.05,90.05,89.97,90.0,13688.0,62.1417,62.1417,62.0865,62.1072,13688.0
2015-09-14 13:25:00,89.97,90.01,89.96,90.0,15158.0,62.0865,62.1141,62.0796,62.1072,15158.0
2015-09-14 13:30:00,89.97,90.01,89.96,89.99,19393.0,62.0865,62.1141,62.0796,62.1003,19393.0
2015-09-14 13:35:00,89.98,90.08,89.95,90.03,20239.0,62.0934,62.1624,62.0727,62.1279,20239.0
2015-09-14 13:40:00,90.06,90.19,90.06,90.17,10400.0,62.1486,62.2383,62.1486,62.2245,10400.0
2015-09-14 13:45:00,90.16,90.28,90.14,90.25,11874.0,62.2176,62.3004,62.2038,62.2797,11874.0
2015-09-14 13:50:00,90.25,90.26,90.16,90.16,16989.0,62.2797,62.2866,62.2176,62.2176,16989.0
2015-09-14 13:55:00,90.16,90.29,90.11,90.26,17299.0,62.2176,62.3073,62.1831,62.2866,17299.0
2015-09-14 14:00:00,90.26,90.28,90.19,90.24,19220.0,62.2866,62.3004,62.2383,62.2728,19220.0
2015-09-14 14:05:00,90.24,90.27,90.16,90.25,21321.0,62.2728,62.2935,62.2176,62.2797,21321.0
2015-09-14 14:10:00,90.25,90.27,90.21,90.25,14849.0,62.2797,62.2935,62.2521,62.2797,14849.0
2015-09-14 14:15:00,90.23,90.31,90.23,90.28,11365.0,62.2659,62.3211,62.2659,62.3004,11365.0
2015-09-14 14:20:00,90.25,90.29,90.2,90.21,23412.0,62.2797,62.3073,62.2452,62.2521,23412.0
2015-09-14 14:25:00,90.22,90.26,90.21,90.23,18797.0,62.259,62.2866,62.2521,62.2659,18797.0
2015-09-14 14:30:00,90.22,90.26,90.19,90.2,16834.0,62.259,62.2866,62.2383,62.2452,16834.0
2015-09-14 14:35:00,90.19,90.3,90.19,90.28,12148.0,62.2383,62.3142,62.2383,62.3004,12148.0
2015-09-14 14:40:00,90.29,90.29,90.19,90.2,16853.0,62.3073,62.3073,62.2383,62.2452,16853.0
2015-09-14 14:45:00,90.21,90.28,90.19,90.19,15775.0,62.2521,62.3004,62.2383,62.2383,15775.0
2015-09-14 14:50:00,90.2,90.24,90.13,90.21,22530.0,62.2452,62.2728,62.1969,62.2521,22530.0
2015-09-14 14:55:00,90.2,90.29,90.15,90.16,19949.0,62.2452,62.3073,62.2107,62.2176,19949.0
2015-09-14 15:00:00,90.17,90.25,90.14,90.18,25556.0,62.2245,62.2797,62.2038,62.2314,25556.0
2015-09-14 15:05:00,90.17,90.22,90.12,90.15,16303.0,62.2245,62.259,62.19,62.2107,16303.0
2015-09-14 15:10:00,90.14,90.23,90.09,90.21,20590.0,62.2038,62.2659,62.1693,62.2521,20590.0
2015-09-14 15:15:00,90.22,90.26,90.09,90.12,26117.0,62.259,62.2866,62.1693,62.19,26117.0
2015-09-14 15:20:00,90.1,90.21,90.04,90.06,20788.0,62.1762,62.2521,62.1348,62.1486,20788.0
2015-09-14 15:25:00,90.07,90.1,89.98,90.08,22012.0,62.1555,62.1762,62.0934,62.1624,22012.0
2015-09-14 15:30:00,90.08,90.09,89.98,90.07,41887.0,62.1624,62.1693,62.0934,62.1555,41887.0
2015-09-14 15:35:00,90.07,90.07,89.96,90.02,30777.0,62.1555,62.1555,62.0796,62.121,30777.0
2015-09-14 15:40:00,90.01,90.11,89.98,90.08,33717.0,62.1141,62.1831,62.0934,62.1624,33717.0
2015-09-14 15:45:00,90.09,90.15,90.08,90.11,39442.0,62.1693,62.2107,62.1624,62.1831,39442.0
2015-09-14 15:50:00,90.11,90.18,90.07,90.09,76485.0,62.1831,62.2314,62.1555,62.1693,76485.0
2015-09-14 15:55:00,90.09,90.25,90.08,90.2,79801.0,62.1693,62.2797,62.1624,62.2452,79801.0
2015-09-15 09:30:00,90.45,90.48,89.91,90.01,40854.0,62.4177,62.4384,62.0451,62.1141,40854.0
2015-09-15 09:35:00,90.04,90.09,89.83,89.98,24768.0,62.1348,62.1693,61.9899,62.0934,24768.0
2015-09-15 09:40:00,90.01,90.1,89.71,89.72,19113.0,62.1141,62.1762,61.9071,61.914,19113.0
2015-09-15 09:45:00,89.67,89.67,89.44,89.48,24612.0,61.8795,61.8795,61.7207,61.7483,24612.0
2015-09-15 09:50:00,89.45,89.59,89.41,89.52,26377.0,61.7276,61.8242,61.7,61.7759,26377.0
2015-09-15 09:55:00,89.59,89.67,89.55,89.57,16398.0,61.8242,61.8795,61.7966,61.8104,16398.0
2015-09-15 10:00:00,89.56,89.77,89.56,89.65,22085.0,61.8035,61.9485,61.8035,61.8657,22085.0
2015-09-15 10:05:00,89.65,89.73,89.59,89.62,15650.0,61.8657,61.9209,61.8242,61.8449,15650.0
2015-09-15 10:10:00,89.62,89.79,89.62,89.69,25684.0,61.8449,61.9623,61.8449,61.8933,25684.0
2015-09-15 10:15:00,89.71,89.72,89.59,89.63,14675.0,61.9071,61.914,61.8242,61.8519,14675.0
2015-09-15 10:20:00,89.63,89.94,89.58,89.9,24998.0,61.8519,62.0658,61.8173,62.0382,24998.0
2015-09-15 10:25:00,89.89,90.07,89.88,90.03,29800.0,62.0313,62.1555,62.0244,62.1279,29800.0
2015-09-15 10:30:00,90.04,90.27,90.04,90.23,17378.0,62.1348,62.2935,62.1348,62.2659,17378.0
2015-09-15 10:35:00,90.22,90.31,90.14,90.16,16201.0,62.259,62.3211,62.2038,62.2176,16201.0
2015-09-15 10:40:00,90.14,90.3,90.11,90.25,38958.0,62.2038,62.3142,62.1831,62.2797,38958.0
2015-09-15 10:45:00,90.28,90.44,90.28,90.35,21500.0,62.3004,62.4108,62.3004,62.3487,21500.0
2015-09-15 10:50:00,90.39,90.46,90.21,90.21,23499.0,62.3763,62.4246,62.2521,62.2521,23499.0
2015-09-15 10:55:00,90.21,90.42,90.21,90.29,23063.0,62.2521,62.397,62.2521,62.3073,23063.0
2015-09-15 11:00:00,90.3,90.37,90.26,90.37,24875.0,62.3142,62.3625,62.2866,62.3625,24875.0
2015-09-15 11:05:00,90.38,90.45,90.31,90.45,70024.0,62.3694,62.4177,62.3211,62.4177,70024.0
2015-09-15 11:10:00,90.45,90.62,90.44,90.58,86203.0,62.4177,62.535,62.4108,62.5074,86203.0
2015-09-15 11:15:00,90.57,90.57,90.28,90.28,11111.0,62.5005,62.5005,62.3004,62.3004,11111.0
2015-09-15 11:20:00,90.3,90.35,90.24,90.34,21747.0,62.3142,62.3487,62.2728,62.3418,21747.0
2015-09-15 11:25:00,90.34,90.38,90.3,90.31,18670.0,62.3418,62.3694,62.3142,62.3211,18670.0
2015-09-15 11:30:00,90.31,90.41,90.27,90.35,38300.0,62.3211,62.3901,62.2935,62.3487,38300.0
2015-09-15 11:35:00,90.35,90.5,90.34,90.41,13632.0,62.3487,62.4522,62.3418,62.3901,13632.0
2015-09-15 11:40:00,90.38,90.5,90.37,90.5,19988.0,62.3694,62.4522,62.3625,62.4522,19988.0
2015-09-15 11:45:00,90.48,90.51,90.44,90.48,17800.0,62.4384,62.4591,62.4108,62.4384,17800.0
2015-09-15 11:50:00,90.48,90.56,90.46,90.5,19757.0,62.4384,62.4936,62.4246,62.4522,19757.0
2015-09-15 11:55:00,90.5,90.53,90.48,90.48,18118.0,62.4522,62.4729,62.4384,62.4384,18118.0
2015-09-15 12:00:00,90.48,90.56,90.47,90.51,24397.0,62.4384,62.4936,62.4315,62.4591,24397.0
2015-09-15 12:05:00,90.5,90.55,90.49,90.55,13082.0,62.4522,62.4867,62.4453,62.4867,13082.0
2015-09-15 12:10:00,90.57,90.59,90.5,90.57,27898.0,62.5005,62.5143,62.4522,62.5005,27898.0
2015-09-15 12:15:00,90.56,90.61,90.5,90.5,16209.0,62.4936,62.5281,62.4522,62.4522,16209.0
2015-09-15 12:20:00,90.49,90.52,90.44,90.47,11838.0,62.4453,62.466,62.4108,62.4315,11838.0
2015-09-15 12:25:00,90.47,90.53,90.44,90.53,23021.0,62.4315,62.4729,62.4108,62.4729,23021.0
2015-09-15 12:30:00,90.53,90.54,90.48,90.51,14253.0,62.4729,62.4798,62.4384,62.4591,14253.0
2015-09-15 12:35:00,90.52,90.55,90.5,90.53,32852.0,62.466,62.4867,62.4522,62.4729,32852.0
2015-09-15 12:40:00,90.52,90.62,90.52,90.57,31969.0,62.466,62.535,62.466,62.5005,31969.0
2015-09-15 12:45:00,90.57,90.62,90.56,90.59,18242.0,62.5005,62.535,62.4936,62.5143,18242.0
2015-09-15 12:50:00,90.58,90.61,90.49,90.51,20973.0,62.5074,62.5281,62.4453,62.4591,20973.0
2015-09-15 12:55:00,90.53,90.54,90.48,90.53,10940.0,62.4729,62.4798,62.4384,62.4729,10940.0
2015-09-15 13:00:00,90.52,90.62,90.5,90.59,35136.0,62.466,62.535,62.4522,62.5143,35136.0
2015-09-15 13:05:00,90.59,90.64,90.58,90.61,14032.0,62.5143,62.5488,62.5074,62.5281,14032.0
2015-09-15 13:10:00,90.6,90.68,90.54,90.67,15280.0,62.5212,62.5764,62.4798,62.5695,15280.0
2015-09-15 13:15:00,90.67,90.82,90.65,90.82,36805.0,62.5695,62.673,62.5557,62.673,36805.0
2015-09-15 13:20:00,90.83,90.83,90.77,90.8,16201.0,62.6799,62.6799,62.6385,62.6592,16201.0
2015-09-15 13:25:00,90.79,90.97,90.79,90.87,28987.0,62.6523,62.7766,62.6523,62.7075,28987.0
2015-09-15 13:30:00,90.89,91.07,90.87,90.99,33106.0,62.7214,62.8456,62.7075,62.7904,33106.0
2015-09-15 13:35:00,90.97,91.03,90.95,91.02,12759.0,62.7766,62.818,62.7628,62.8111,12759.0
2015-09-15 13:40:00,91.02,91.1,91.02,91.06,13114.0,62.8111,62.8663,62.8111,62.8387,13114.0
2015-09-15 13:45:00,91.07,91.07,90.93,90.93,10779.0,62.8456,62.8456,62.749,62.749,10779.0
2015-09-15 13:50:00,90.92,90.99,90.84,90.91,15204.0,62.7421,62.7904,62.6868,62.7352,15204.0
2015-09-15 13:55:00,90.9,90.92,90.84,90.92,12738.0,62.7283,62.7421,62.6868,62.7421,12738.0
2015-09-15 14:00:00,90.92,91.0,90.89,90.99,19630.0,62.7421,62.7973,62.7214,62.7904,19630.0
2015-09-15 14:05:00,90.99,91.08,90.96,91.08,34833.0,62.7904,62.8525,62.7697,62.8525,34833.0
2015-09-15 14:10:00,91.08,91.16,91.0,91.03,30764.0,62.8525,62.9077,62.7973,62.818,30764.0
2015-09-15 14:15:00,91.03,91.09,91.0,91.02,27871.0,62.818,62.8594,62.7973,62.8111,27871.0
2015-09-15 14:20:00,91.0,91.08,90.95,91.05,28709.0,62.7973,62.8525,62.7628,62.8318,28709.0
2015-09-15 14:25:00,91.05,91.11,91.03,91.1,26303.0,62.8318,62.8732,62.818,62.8663,26303.0
2015-09-15 14:30:00,91.11,91.16,91.07,91.08,24685.0,62.8732,62.9077,62.8456,62.8525,24685.0
2015-09-15 14:35:00,91.08,91.13,91.05,91.05,14194.0,62.8525,62.887,62.8318,62.8318,14194.0
2015-09-15 14:40:00,91.05,91.11,91.01,91.03,21631.0,62.8318,62.8732,62.8042,62.818,21631.0
2015-09-15 14:45:00,91.04,91.24,91.02,91.13,46256.0,62.8249,62.9629,62.8111,62.887,46256.0
2015-09-15 14:50:00,91.13,91.2,91.05,91.15,19130.0,62.887,62.9353,62.8318,62.9008,19130.0
2015-09-15 14:55:00,91.16,91.19,91.05,91.08,23345.0,62.9077,62.9284,62.8318,62.8525,23345.0
2015-09-15 15:00:00,91.07,91.16,91.05,91.08,30554.0,62.8456,62.9077,62.8318,62.8525,30554.0
2015-09-15 15:05:00,91.07,91.12,91.04,91.06,27526.0,62.8456,62.8801,62.8249,62.8387,27526.0
2015-09-15 15:10:00,91.04,91.12,91.04,91.05,32730.0,62.8249,62.8801,62.8249,62.8318,32730.0
2015-09-15 15:15:00,91.06,91.07,91.0,91.03,19054.0,62.8387,62.8456,62.7973,62.818,19054.0
2015-09-15 15:20:00,91.02,91.05,90.95,90.95,22690.0,62.8111,62.8318,62.7628,62.7628,22690.0
2015-09-15 15:25:00,90.95,91.04,90.94,91.03,21572.0,62.7628,62.8249,62.7559,62.818,21572.0
2015-09-15 15:30:00,91.01,91.07,90.99,91.02,28440.0,62.8042,62.8456,62.7904,62.8111,28440.0
2015-09-15 15:35:00,91.01,91.03,90.98,91.0,57588.0,62.8042,62.818,62.7835,62.7973,57588.0
2015-09-15 15:40:00,91.01,91.09,90.97,91.06,44948.0,62.8042,62.8594,62.7766,62.8387,44948.0
2015-09-15 15:45:00,91.06,91.07,90.91,90.98,120015.0,62.8387,62.8456,62.7352,62.7835,120015.0
2015-09-15 15:50:00,90.98,91.08,90.95,91.0,88116.0,62.7835,62.8525,62.7628,62.7973,88116.0
2015-09-15 15:55:00,91.0,91.08,90.89,90.9,143836.0,62.7973,62.8525,62.7214,62.7283,143836.0
2015-09-16 09:30:00,90.9,90.99,90.6,90.88,44748.0,62.7283,62.7904,62.5212,62.7145,44748.0
2015-09-16 09:35:00,90.87,90.92,90.66,90.69,7894.0,62.7075,62.7421,62.5626,62.5833,7894.0
2015-09-16 09:40:00,90.71,90.72,90.47,90.5,12868.0,62.5971,62.604,62.4315,62.4522,12868.0
2015-09-16 09:45:00,90.47,90.63,90.46,90.54,9517.0,62.4315,62.5419,62.4246,62.4798,9517.0
2015-09-16 09:50:00,90.58,90.71,90.49,90.64,21537.0,62.5074,62.5971,62.4453,62.5488,21537.0
2015-09-16 09:55:00,90.61,90.66,90.52,90.65,10057.0,62.5281,62.5626,62.466,62.5557,10057.0
2015-09-16 10:00:00,90.66,90.66,90.46,90.5,13822.0,62.5626,62.5626,62.4246,62.4522,13822.0
2015-09-16 10:05:00,90.54,90.61,90.49,90.49,13989.0,62.4798,62.5281,62.4453,62.4453,13989.0
2015-09-16 10:10:00,90.51,90.71,90.51,90.66,14136.0,62.4591,62.5971,62.4591,62.5626,14136.0
2015-09-16 10:15:00,90.65,90.73,90.62,90.67,17210.0,62.5557,62.6109,62.535,62.5695,17210.0
2015-09-16 10:20:00,90.67,90.69,90.61,90.64,11947.0,62.5695,62.5833,62.5281,62.5488,11947.0
2015-09-16 10:25:00,90.65,90.83,90.62,90.83,30481.0,62.5557,62.6799,62.535,62.6799,30481.0
2015-09-16 10:30:00,90.81,90.94,90.76,90.93,30516.0,62.6661,62.7559,62.6316,62.749,30516.0
2015-09-16 10:35:00,90.94,90.94,90.76,90.77,22920.0,62.7559,62.7559,62.6316,62.6385,22920.0
2015-09-16 10:40:00,90.75,90.76,90.56,90.56,19515.0,62.6247,62.6316,62.4936,62.4936,19515.0
2015-09-16 10:45:00,90.56,90.65,90.56,90.61,14386.0,62.4936,62.5557,62.4936,62.5281,14386.0
2015-09-16 10:50:00,90.58,90.65,90.57,90.61,13727.0,62.5074,62.5557,62.5005,62.5281,13727.0
2015-09-16 10:55:00,90.6,90.72,90.57,90.71,30836.0,62.5212,62.604,62.5005,62.5971,30836.0
2015-09-16 11:00:00,90.72,90.76,90.63,90.74,50427.0,62.604,62.6316,62.5419,62.6178,50427.0
2015-09-16 11:05:00,90.76,90.93,90.75,90.89,27049.0,62.6316,62.749,62.6247,62.7214,27049.0
2015-09-16 11:10:00,90.89,90.93,90.86,90.9,64657.0,62.7214,62.749,62.7006,62.7283,64657.0
2015-09-16 11:15:00,90.9,90.91,90.8,90.88,16206.0,62.7283,62.7352,62.6592,62.7145,16206.0
2015-09-16 11:20:00,90.88,91.03,90.86,90.97,38884.0,62.7145,62.818,62.7006,62.7766,38884.0
2015-09-16 11:25:00,90.96,91.02,90.95,90.99,27972.0,62.7697,62.8111,62.7628,62.7904,27972.0
2015-09-16 11:30:00,91.01,91.01,90.82,90.82,9338.0,62.8042,62.8042,62.673,62.673,9338.0
2015-09-16 11:35:00,90.84,90.86,90.66,90.68,22711.0,62.6868,62.7006,62.5626,62.5764,22711.0
2015-09-16 11:40:00,90.66,90.66,90.55,90.56,20128.0,62.5626,62.5626,62.4867,62.4936,20128.0
2015-09-16 11:45:00,90.56,90.71,90.54,90.71,22624.0,62.4936,62.5971,62.4798,62.5971,22624.0
2015-09-16 11:50:00,90.7,90.79,90.67,90.79,9259.0,62.5902,62.6523,62.5695,62.6523,9259.0
2015-09-16 11:55:00,90.79,90.85,90.77,90.84,13286.0,62.6523,62.6937,62.6385,62.6868,13286.0
2015-09-16 12:00:00,90.85,90.89,90.69,90.69,18947.0,62.6937,62.7214,62.5833,62.5833,18947.0
2015-09-16 12:05:00,90.7,90.72,90.56,90.57,22862.0,62.5902,62.604,62.4936,62.5005,22862.0
2015-09-16 12:10:00,90.58,90.6,90.51,90.54,16690.0,62.5074,62.5212,62.4591,62.4798,16690.0
2015-09-16 12:15:00,90.55,90.57,90.5,90.51,23288.0,62.4867,62.5005,62.4522,62.4591,23288.0
2015-09-16 12:20:00,90.53,90.55,90.44,90.52,31531.0,62.4729,62.4867,62.4108,62.466,31531.0
2015-09-16 12:25:00,90.52,90.6,90.51,90.6,9968.0,62.466,62.5212,62.4591,62.5212,9968.0
2015-09-16 12:30:00,90.61,90.84,90.61,90.84,26412.0,62.5281,62.6868,62.5281,62.6868,26412.0
2015-09-16 12:35:00,90.83,90.91,90.78,90.9,10310.0,62.6799,62.7352,62.6454,62.7283,10310.0
2015-09-16 12:40:00,90.9,90.91,90.87,90.88,8130.0,62.7283,62.7352,62.7075,62.7145,8130.0
2015-09-16 12:45:00,90.9,90.92,90.84,90.88,13000.0,62.7283,62.7421,62.6868,62.7145,13000.0
2015-09-16 12:50:00,90.88,90.91,90.88,90.89,12795.0,62.7145,62.7352,62.7145,62.7214,12795.0
2015-09-16 12:55:00,90.88,90.91,90.87,90.88,19290.0,62.7145,62.7352,62.7075,62.7145,19290.0
2015-09-16 13:00:00,90.87,90.87,90.8,90.82,10735.0,62.7075,62.7075,62.6592,62.673,10735.0
2015-09-16 13:05:00,90.83,90.91,90.8,90.91,17614.0,62.6799,62.7352,62.6592,62.7352,17614.0
2015-09-16 13:10:00,90.89,90.9,90.84,90.85,11231.0,62.7214,62.7283,62.6868,62.6937,11231.0
2015-09-16 13:15:00,90.84,90.84,90.78,90.79,7160.0,62.6868,62.6868,62.6454,62.6523,7160.0
2015-09-16 13:20:00,90.8,90.8,90.69,90.69,23373.0,62.6592,62.6592,62.5833,62.5833,23373.0
2015-09-16 13:25:00,90.7,90.72,90.58,90.66,19075.0,62.5902,62.604,62.5074,62.5626,19075.0
2015-09-16 13:30:00,90.65,90.68,90.62,90.66,18571.0,62.5557,62.5764,62.535,62.5626,18571.0
2015-09-16 13:35:00,90.67,90.71,90.66,90.69,24873.0,62.5695,62.5971,62.5626,62.5833,24873.0
2015-09-16 13:40:00,90.7,90.82,90.69,90.74,17517.0,62.5902,62.673,62.5833,62.6178,17517.0
2015-09-16 13:45:00,90.75,90.8,90.7,90.7,36144.0,62.6247,62.6592,62.5902,62.5902,36144.0
2015-09-16 13:50:00,90.7,90.8,90.68,90.75,14910.0,62.5902,62.6592,62.5764,62.6247,14910.0
2015-09-16 13:55:00,90.77,90.77,90.65,90.73,20724.0,62.6385,62.6385,62.5557,62.6109,20724.0
2015-09-16 14:00:00,90.74,90.75,90.6,90.71,25066.0,62.6178,62.6247,62.5212,62.5971,25066.0
2015-09-16 14:05:00,90.72,90.73,90.64,90.67,9235.0,62.604,62.6109,62.5488,62.5695,9235.0
2015-09-16 14:10:00,90.67,90.68,90.47,90.52,23561.0,62.5695,62.5764,62.4315,62.466,23561.0
2015-09-16 14:15:00,90.52,90.54,90.4,90.44,17150.0,62.466,62.4798,62.3832,62.4108,17150.0
2015-09-16 14:20:00,90.45,90.45,90.28,90.35,18099.0,62.4177,62.4177,62.3004,62.3487,18099.0
2015-09-16 14:25:00,90.34,90.48,90.31,90.46,13920.0,62.3418,62.4384,62.3211,62.4246,13920.0
2015-09-16 14:30:00,90.47,90.47,90.38,90.39,26077.0,62.4315,62.4315,62.3694,62.3763,26077.0
2015-09-16 14:35:00,90.39,90.41,90.31,90.32,27774.0,62.3763,62.3901,62.3211,62.328,27774.0
2015-09-16 14:40:00,90.31,90.4,90.3,90.39,20119.0,62.3211,62.3832,62.3142,62.3763,20119.0
2015-09-16 14:45:00,90.4,90.48,90.38,90.48,29323.0,62.3832,62.4384,62.3694,62.4384,29323.0
2015-09-16 14:50:00,90.49,90.49,90.4,90.41,14446.0,62.4453,62.4453,62.3832,62.3901,14446.0
2015-09-16 14:55:00,90.4,90.54,90.37,90.49,32799.0,62.3832,62.4798,62.3625,62.4453,32799.0
2015-09-16 15:00:00,90.5,90.6,90.48,90.58,33538.0,62.4522,62.5212,62.4384,62.5074,33538.0
2015-09-16 15:05:00,90.59,90.62,90.56,90.58,33978.0,62.5143,62.535,62.4936,62.5074,33978.0
2015-09-16 15:10:00,90.59,90.69,90.56,90.58,29032.0,62.5143,62.5833,62.4936,62.5074,29032.0
2015-09-16 15:15:00,90.58,90.6,90.54,90.59,29299.0,62.5074,62.5212,62.4798,62.5143,29299.0
2015-09-16 15:20:00,90.59,90.69,90.53,90.66,41049.0,62.5143,62.5833,62.4729,62.5626,41049.0
2015-09-16 15:25:00,90.66,90.78,90.63,90.77,39041.0,62.5626,62.6454,62.5419,62.6385,39041.0
2015-09-16 15:30:00,90.77,90.82,90.75,90.81,51414.0,62.6385,62.673,62.6247,62.6661,51414.0
2015-09-16 15:35:00,90.8,90.82,90.74,90.81,62922.0,62.6592,62.673,62.6178,62.6661,62922.0
2015-09-16 15:40:00,90.8,90.9,90.79,90.87,55102.0,62.6592,62.7283,62.6523,62.7075,55102.0
2015-09-16 15:45:00,90.86,90.88,90.76,90.8,64947.0,62.7006,62.7145,62.6316,62.6592,64947.0
2015-09-16 15:50:00,90.83,91.01,90.81,90.96,95338.0,62.6799,62.8042,62.6661,62.7697,95338.0
2015-09-16 15:55:00,90.96,91.01,90.88,90.91,137813.0,62.7697,62.8042,62.7145,62.7352,137813.0
2015-09-17 09:30:00,91.1,91.1,90.62,90.69,66886.0,62.8663,62.8663,62.535,62.5833,66886.0
2015-09-17 09:35:00,90.66,90.66,90.25,90.33,42321.0,62.5626,62.5626,62.2797,62.3349,42321.0
2015-09-17 09:40:00,90.27,90.37,89.92,90.0,50731.0,62.2935,62.3625,62.052,62.1072,50731.0
2015-09-17 09:45:00,90.01,90.06,89.85,89.85,35560.0,62.1141,62.1486,62.0037,62.0037,35560.0
2015-09-17 09:50:00,89.86,89.96,89.77,89.89,29370.0,62.0106,62.0796,61.9485,62.0313,29370.0
2015-09-17 09:55:00,89.89,90.06,89.78,90.06,36805.0,62.0313,62.1486,61.9554,62.1486,36805.0
2015-09-17 10:00:00,90.0,90.08,89.69,89.73,52324.0,62.1072,62.1624,61.8933,61.9209,52324.0
2015-09-17 10:05:00,89.73,89.79,89.5,89.5,33075.0,61.9209,61.9623,61.7621,61.7621,33075.0
2015-09-17 10:10:00,89.51,89.52,89.27,89.29,75181.0,61.769,61.7759,61.6034,61.6172,75181.0
2015-09-17 10:15:00,89.27,89.4,89.24,89.39,72748.0,61.6034,61.6931,61.5827,61.6862,72748.0
2015-09-17 10:20:00,89.4,89.45,89.35,89.4,17638.0,61.6931,61.7276,61.6586,61.6931,17638.0
2015-09-17 10:25:00,89.38,89.44,89.3,89.33,19353.0,61.6793,61.7207,61.6241,61.6448,19353.0
2015-09-17 10:30:00,89.34,89.39,89.28,89.38,17421.0,61.6517,61.6862,61.6103,61.6793,17421.0
2015-09-17 10:35:00,89.41,89.58,89.37,89.56,20164.0,61.7,61.8173,61.6724,61.8035,20164.0
2015-09-17 10:40:00,89.55,89.75,89.54,89.68,17935.0,61.7966,61.9347,61.7897,61.8864,17935.0
2015-09-17 10:45:00,89.68,89.71,89.63,89.66,21602.0,61.8864,61.9071,61.8519,61.8726,21602.0
2015-09-17 10:50:00,89.67,89.69,89.5,89.51,34874.0,61.8795,61.8933,61.7621,61.769,34874.0
2015-09-17 10:55:00,89.52,89.64,89.45,89.6,22297.0,61.7759,61.8588,61.7276,61.8311,22297.0
2015-09-17 11:00:00,89.62,89.7,89.61,89.68,35440.0,61.8449,61.9002,61.838,61.8864,35440.0
2015-09-17 11:05:00,89.69,89.87,89.67,89.86,53039.0,61.8933,62.0175,61.8795,62.0106,53039.0
2015-09-17 11:10:00,89.87,89.91,89.73,89.78,27354.0,62.0175,62.0451,61.9209,61.9554,27354.0
2015-09-17 11:15:00,89.79,89.99,89.79,89.99,15099.0,61.9623,62.1003,61.9623,62.1003,15099.0
2015-09-17 11:20:00,89.99,90.08,89.98,90.06,22704.0,62.1003,62.1624,62.0934,62.1486,22704.0
2015-09-17 11:25:00,90.06,90.06,89.93,90.0,36386.0,62.1486,62.1486,62.0589,62.1072,36386.0
2015-09-17 11:30:00,90.0,90.05,89.93,89.98,37587.0,62.1072,62.1417,62.0589,62.0934,37587.0
2015-09-17 11:35:00,89.97,90.03,89.96,90.0,25032.0,62.0865,62.1279,62.0796,62.1072,25032.0
2015-09-17 11:40:00,90.0,90.02,89.98,89.99,12109.0,62.1072,62.121,62.0934,62.1003,12109.0
2015-09-17 11:45:00,90.0,90.01,89.95,90.0,12476.0,62.1072,62.1141,62.0727,62.1072,12476.0
2015-09-17 11:50:00,90.0,90.0,89.92,89.98,13775.0,62.1072,62.1072,62.052,62.0934,13775.0
2015-09-17 11:55:00,89.98,90.0,89.96,89.96,12607.0,62.0934,62.1072,62.0796,62.0796,12607.0
2015-09-17 12:00:00,89.96,89.98,89.89,89.9,17964.0,62.0796,62.0934,62.0313,62.0382,17964.0
2015-09-17 12:05:00,89.9,89.95,89.89,89.91,15783.0,62.0382,62.0727,62.0313,62.0451,15783.0
2015-09-17 12:10:00,89.9,89.96,89.9,89.92,9100.0,62.0382,62.0796,62.0382,62.052,9100.0
2015-09-17 12:15:00,89.91,90.02,89.89,89.97,19132.0,62.0451,62.121,62.0313,62.0865,19132.0
2015-09-17 12:20:00,89.98,90.06,89.98,90.0,16488.0,62.0934,62.1486,62.0934,62.1072,16488.0
2015-09-17 12:25:00,90.0,90.07,89.97,89.99,45287.0,62.1072,62.1555,62.0865,62.1003,45287.0
2015-09-17 12:30:00,89.99,90.01,89.95,89.97,29926.0,62.1003,62.1141,62.0727,62.0865,29926.0
2015-09-17 12:35:00,89.97,89.98,89.91,89.96,17490.0,62.0865,62.0934,62.0451,62.0796,17490.0
2015-09-17 12:40:00,89.96,90.1,89.95,90.09,21188.0,62.0796,62.1762,62.0727,62.1693,21188.0
2015-09-17 12:45:00,90.1,90.14,90.03,90.09,15981.0,62.1762,62.2038,62.1279,62.1693,15981.0
2015-09-17 12:50:00,90.1,90.12,90.08,90.1,22036.0,62.1762,62.19,62.1624,62.1762,22036.0
2015-09-17 12:55:00,90.1,90.19,90.09,90.13,34077.0,62.1762,62.2383,62.1693,62.1969,34077.0
2015-09-17 13:00:00,90.14,90.18,90.08,90.1,22150.0,62.2038,62.2314,62.1624,62.1762,22150.0
2015-09-17 13:05:00,90.1,90.13,90.07,90.08,13258.0,62.1762,62.1969,62.1555,62.1624,13258.0
2015-09-17 13:10:00,90.09,90.1,89.98,90.01,34196.0,62.1693,62.1762,62.0934,62.1141,34196.0
2015-09-17 13:15:00,90.02,90.09,90.01,90.07,84764.0,62.121,62.1693,62.1141,62.1555,84764.0
2015-09-17 13:20:00,90.08,90.18,90.07,90.17,30503.0,62.1624,62.2314,62.1555,62.2245,30503.0
2015-09-17 13:25:00,90.18,90.23,90.12,90.13,40790.0,62.2314,62.2659,62.19,62.1969,40790.0
2015-09-17 13:30:00,90.14,90.2,90.1,90.18,16071.0,62.2038,62.2452,62.1762,62.2314,16071.0
2015-09-17 13:35:00,90.19,90.22,90.11,90.11,16992.0,62.2383,62.259,62.1831,62.1831,16992.0
2015-09-17 13:40:00,90.11,90.18,90.1,90.13,9640.0,62.1831,62.2314,62.1762,62.1969,9640.0
2015-09-17 13:45:00,90.13,90.16,90.05,90.1,10419.0,62.1969,62.2176,62.1417,62.1762,10419.0
2015-09-17 13:50:00,90.12,90.13,90.01,90.04,22281.0,62.19,62.1969,62.1141,62.1348,22281.0
2015-09-17 13:55:00,90.03,90.08,89.93,89.98,16351.0,62.1279,62.1624,62.0589,62.0934,16351.0
2015-09-17 14:00:00,90.03,90.39,89.25,89.49,67539.0,62.1279,62.3763,61.5896,61.7552,67539.0
2015-09-17 14:05:00,89.45,89.67,89.29,89.56,63122.0,61.7276,61.8795,61.6172,61.8035,63122.0
2015-09-17 14:10:00,89.57,89.94,89.57,89.67,55084.0,61.8104,62.0658,61.8104,61.8795,55084.0
2015-09-17 14:15:00,89.63,89.99,89.52,89.82,45491.0,61.8519,62.1003,61.7759,61.983,45491.0
2015-09-17 14:20:00,89.76,89.8,89.47,89.49,68213.0,61.9416,61.9692,61.7414,61.7552,68213.0
2015-09-17 14:25:00,89.49,89.68,89.36,89.42,53789.0,61.7552,61.8864,61.6655,61.7069,53789.0
2015-09-17 14:30:00,89.43,89.83,89.42,89.82,67218.0,61.7138,61.9899,61.7069,61.983,67218.0
2015-09-17 14:35:00,89.83,89.98,89.7,89.74,46023.0,61.9899,62.0934,61.9002,61.9278,46023.0
2015-09-17 14:40:00,89.76,90.34,89.76,90.25,30054.0,61.9416,62.3418,61.9416,62.2797,30054.0
2015-09-17 14:45:00,90.23,90.75,90.21,90.6,70506.0,62.2659,62.6247,62.2521,62.5212,70506.0
2015-09-17 14:50:00,90.64,90.71,90.49,90.67,34758.0,62.5488,62.5971,62.4453,62.5695,34758.0
2015-09-17 14:55:00,90.7,90.71,90.49,90.7,26822.0,62.5902,62.5971,62.4453,62.5902,26822.0
2015-09-17 15:00:00,90.7,90.8,90.54,90.68,36193.0,62.5902,62.6592,62.4798,62.5764,36193.0
2015-09-17 15:05:00,90.67,90.67,90.25,90.33,38724.0,62.5695,62.5695,62.2797,62.3349,38724.0
2015-09-17 15:10:00,90.32,90.44,90.06,90.07,63232.0,62.328,62.4108,62.1486,62.1555,63232.0
2015-09-17 15:15:00,90.07,90.24,89.9,90.15,39084.0,62.1555,62.2728,62.0382,62.2107,39084.0
2015-09-17 15:20:00,90.11,90.15,89.43,89.83,54804.0,62.1831,62.2107,61.7138,61.9899,54804.0
2015-09-17 15:25:00,89.78,89.94,89.73,89.85,50430.0,61.9554,62.0658,61.9209,62.0037,50430.0
2015-09-17 15:30:00,89.85,90.07,89.66,89.96,76880.0,62.0037,62.1555,61.8726,62.0796,76880.0
2015-09-17 15:35:00,89.96,89.97,89.66,89.86,67247.0,62.0796,62.0865,61.8726,62.0106,67247.0
2015-09-17 15:40:00,89.89,90.1,89.8,89.91,56132.0,62.0313,62.1762,61.9692,62.0451,56132.0
2015-09-17 15:45:00,89.9,90.07,89.87,89.93,63235.0,62.0382,62.1555,62.0175,62.0589,63235.0
2015-09-17 15:50:00,89.93,89.93,89.6,89.68,84975.0,62.0589,62.0589,61.8311,61.8864,84975.0
2015-09-17 15:55:00,89.69,89.77,89.52,89.71,122558.0,61.8933,61.9485,61.7759,61.9071,122558.0
2015-09-18 09:30:00,88.73,88.77,88.03,88.11,1871004.0,61.2308,61.2584,60.7477,60.8029,1871004.0
2015-09-18 09:35:00,88.13,88.27,87.6,87.63,178507.0,60.8167,60.9133,60.451,60.4717,178507.0
2015-09-18 09:40:00,87.7,88.22,87.64,88.11,105934.0,60.52,60.8788,60.4786,60.8029,105934.0
2015-09-18 09:45:00,88.11,88.18,87.97,88.01,115260.0,60.8029,60.8512,60.7063,60.7339,115260.0
2015-09-18 09:50:00,88.01,88.25,87.88,88.23,99009.0,60.7339,60.8995,60.6442,60.8857,99009.0
2015-09-18 09:55:00,88.25,88.49,88.12,88.12,32852.0,60.8995,61.0652,60.8098,60.8098,32852.0
2015-09-18 10:00:00,88.17,88.27,87.91,88.17,32947.0,60.8443,60.9133,60.6649,60.8443,32947.0
2015-09-18 10:05:00,88.14,88.32,88.05,88.25,43915.0,60.8236,60.9478,60.7615,60.8995,43915.0
2015-09-18 10:10:00,88.32,88.59,88.31,88.55,19975.0,60.9478,61.1342,60.9409,61.1066,19975.0
2015-09-18 10:15:00,88.55,88.55,88.28,88.33,46719.0,61.1066,61.1066,60.9202,60.9547,46719.0
2015-09-18 10:20:00,88.32,88.37,88.21,88.33,30182.0,60.9478,60.9824,60.8719,60.9547,30182.0
2015-09-18 10:25:00,88.31,88.65,88.31,88.49,35018.0,60.9409,61.1756,60.9409,61.0652,35018.0
2015-09-18 10:30:00,88.48,88.55,88.3,88.41,25437.0,61.0583,61.1066,60.934,61.01,25437.0
2015-09-18 10:35:00,88.41,88.42,88.24,88.33,40309.0,61.01,61.0169,60.8926,60.9547,40309.0
2015-09-18 10:40:00,88.31,88.45,88.22,88.24,22306.0,60.9409,61.0376,60.8788,60.8926,22306.0
2015-09-18 10:45:00,88.24,88.34,88.24,88.28,36901.0,60.8926,60.9616,60.8926,60.9202,36901.0
2015-09-18 10:50:00,88.31,88.42,88.3,88.3,16348.0,60.9409,61.0169,60.934,60.934,16348.0
2015-09-18 10:55:00,88.3,88.42,88.23,88.28,60345.0,60.934,61.0169,60.8857,60.9202,60345.0
2015-09-18 11:00:00,88.28,88.45,88.28,88.45,40072.0,60.9202,61.0376,60.9202,61.0376,40072.0
2015-09-18 11:05:00,88.45,88.53,88.38,88.4,31689.0,61.0376,61.0928,60.9893,61.0031,31689.0
2015-09-18 11:10:00,88.41,88.46,88.31,88.42,44812.0,61.01,61.0445,60.9409,61.0169,44812.0
2015-09-18 11:15:00,88.43,88.43,88.22,88.39,17530.0,61.0238,61.0238,60.8788,60.9962,17530.0
2015-09-18 11:20:00,88.38,88.45,88.34,88.44,11394.0,60.9893,61.0376,60.9616,61.0307,11394.0
2015-09-18 11:25:00,88.44,88.5,88.27,88.31,26028.0,61.0307,61.0721,60.9133,60.9409,26028.0
2015-09-18 11:30:00,88.29,88.35,88.15,88.28,21805.0,60.9271,60.9685,60.8305,60.9202,21805.0
2015-09-18 11:35:00,88.3,88.32,88.17,88.29,16141.0,60.934,60.9478,60.8443,60.9271,16141.0
2015-09-18 11:40:00,88.29,88.44,88.16,88.42,15646.0,60.9271,61.0307,60.8374,61.0169,15646.0
2015-09-18 11:45:00,88.42,88.63,88.4,88.63,21939.0,61.0169,61.1618,61.0031,61.1618,21939.0
2015-09-18 11:50:00,88.63,88.63,88.35,88.4,18112.0,61.1618,61.1618,60.9685,61.0031,18112.0
2015-09-18 11:55:00,88.41,88.45,88.32,88.34,15717.0,61.01,61.0376,60.9478,60.9616,15717.0
2015-09-18 12:00:00,88.32,88.36,88.17,88.19,14279.0,60.9478,60.9754,60.8443,60.8581,14279.0
2015-09-18 12:05:00,88.19,88.33,88.08,88.08,26273.0,60.8581,60.9547,60.7822,60.7822,26273.0
2015-09-18 12:10:00,88.07,88.07,87.84,87.89,21815.0,60.7753,60.7753,60.6166,60.6511,21815.0
2015-09-18 12:15:00,87.88,87.98,87.8,87.88,17632.0,60.6442,60.7132,60.589,60.6442,17632.0
2015-09-18 12:20:00,87.87,87.91,87.73,87.77,27398.0,60.6373,60.6649,60.5407,60.5683,27398.0
2015-09-18 12:25:00,87.72,87.86,87.72,87.83,32414.0,60.5338,60.6304,60.5338,60.6097,32414.0
2015-09-18 12:30:00,87.82,87.84,87.64,87.77,28719.0,60.6028,60.6166,60.4786,60.5683,28719.0
2015-09-18 12:35:00,87.77,87.86,87.75,87.78,19664.0,60.5683,60.6304,60.5545,60.5752,19664.0
2015-09-18 12:40:00,87.78,87.8,87.6,87.6,35675.0,60.5752,60.589,60.451,60.451,35675.0
2015-09-18 12:45:00,87.61,87.82,87.61,87.79,26785.0,60.4579,60.6028,60.4579,60.5821,26785.0
2015-09-18 12:50:00,87.78,87.89,87.74,87.8,13423.0,60.5752,60.6511,60.5476,60.589,13423.0
2015-09-18 12:55:00,87.8,87.82,87.69,87.78,23180.0,60.589,60.6028,60.5131,60.5752,23180.0
2015-09-18 13:00:00,87.77,87.91,87.64,87.88,19011.0,60.5683,60.6649,60.4786,60.6442,19011.0
2015-09-18 13:05:00,87.91,87.91,87.78,87.85,12787.0,60.6649,60.6649,60.5752,60.6235,12787.0
2015-09-18 13:10:00,87.84,87.9,87.77,87.8,19156.0,60.6166,60.658,60.5683,60.589,19156.0
2015-09-18 13:15:00,87.78,87.89,87.72,87.82,14924.0,60.5752,60.6511,60.5338,60.6028,14924.0
2015-09-18 13:20:00,87.82,87.82,87.63,87.63,27901.0,60.6028,60.6028,60.4717,60.4717,27901.0
2015-09-18 13:25:00,87.65,87.71,87.58,87.69,20511.0,60.4855,60.5269,60.4372,60.5131,20511.0
2015-09-18 13:30:00,87.72,87.75,87.63,87.67,17978.0,60.5338,60.5545,60.4717,60.4993,17978.0
2015-09-18 13:35:00,87.68,87.68,87.51,87.52,18163.0,60.5062,60.5062,60.3889,60.3958,18163.0
2015-09-18 13:40:00,87.53,87.71,87.53,87.66,20070.0,60.4027,60.5269,60.4027,60.4924,20070.0
2015-09-18 13:45:00,87.67,87.68,87.56,87.59,46923.0,60.4993,60.5062,60.4234,60.4441,46923.0
2015-09-18 13:50:00,87.58,87.58,87.38,87.48,42162.0,60.4372,60.4372,60.2992,60.3682,42162.0
2015-09-18 13:55:00,87.44,87.46,87.25,87.41,35508.0,60.3406,60.3544,60.2095,60.3199,35508.0
2015-09-18 14:00:00,87.39,87.55,87.37,87.53,32065.0,60.3061,60.4165,60.2923,60.4027,32065.0
2015-09-18 14:05:00,87.52,87.65,87.46,87.47,32675.0,60.3958,60.4855,60.3544,60.3613,32675.0
2015-09-18 14:10:00,87.47,87.48,87.36,87.45,38148.0,60.3613,60.3682,60.2854,60.3475,38148.0
2015-09-18 14:15:00,87.44,87.57,87.39,87.4,39985.0,60.3406,60.4303,60.3061,60.313,39985.0
2015-09-18 14:20:00,87.4,87.55,87.38,87.53,37250.0,60.313,60.4165,60.2992,60.4027,37250.0
2015-09-18 14:25:00,87.51,87.51,87.38,87.4,45481.0,60.3889,60.3889,60.2992,60.313,45481.0
2015-09-18 14:30:00,87.41,87.42,87.35,87.36,30353.0,60.3199,60.3268,60.2785,60.2854,30353.0
2015-09-18 14:35:00,87.37,87.38,87.21,87.38,40179.0,60.2923,60.2992,60.1819,60.2992,40179.0
2015-09-18 14:40:00,87.38,87.54,87.37,87.43,21562.0,60.2992,60.4096,60.2923,60.3337,21562.0
2015-09-18 14:45:00,87.43,87.43,87.23,87.23,28536.0,60.3337,60.3337,60.1957,60.1957,28536.0
2015-09-18 14:50:00,87.23,87.25,87.08,87.17,51100.0,60.1957,60.2095,60.0921,60.1543,51100.0
2015-09-18 14:55:00,87.16,87.42,87.14,87.36,42154.0,60.1474,60.3268,60.1336,60.2854,42154.0
2015-09-18 15:00:00,87.37,87.51,87.26,87.26,42868.0,60.2923,60.3889,60.2164,60.2164,42868.0
2015-09-18 15:05:00,87.26,87.27,87.08,87.1,63227.0,60.2164,60.2233,60.0921,60.1059,63227.0
2015-09-18 15:10:00,87.12,87.29,87.12,87.29,25150.0,60.1198,60.2371,60.1198,60.2371,25150.0
2015-09-18 15:15:00,87.29,87.29,87.08,87.16,50436.0,60.2371,60.2371,60.0921,60.1474,50436.0
2015-09-18 15:20:00,87.16,87.18,87.01,87.13,63019.0,60.1474,60.1612,60.0438,60.1267,63019.0
2015-09-18 15:25:00,87.12,87.18,87.04,87.11,59644.0,60.1198,60.1612,60.0645,60.1128,59644.0
2015-09-18 15:30:00,87.1,87.14,87.03,87.09,74072.0,60.1059,60.1336,60.0576,60.099,74072.0
2015-09-18 15:35:00,87.08,87.1,87.0,87.02,64603.0,60.0921,60.1059,60.0369,60.0507,64603.0
2015-09-18 15:40:00,87.02,87.04,86.96,86.99,169671.0,60.0507,60.0645,60.0093,60.03,169671.0
2015-09-18 15:45:00,86.98,87.06,86.92,87.02,157518.0,60.0231,60.0783,59.9817,60.0507,157518.0
2015-09-18 15:50:00,87.03,87.03,86.2,86.69,790240.0,60.0576,60.0576,59.4849,59.823,790240.0
2015-09-18 15:55:00,86.69,86.84,86.38,86.68,1049317.0,59.823,59.9265,59.6091,59.8161,1049317.0
2015-09-21 09:30:00,87.08,87.38,87.04,87.13,84262.0,60.0921,60.2992,60.0645,60.1267,84262.0
2015-09-21 09:35:00,87.24,87.7,87.16,87.59,32877.0,60.2026,60.52,60.1474,60.4441,32877.0
2015-09-21 09:40:00,87.59,87.83,87.55,87.72,38013.0,60.4441,60.6097,60.4165,60.5338,38013.0
2015-09-21 09:45:00,87.72,87.81,87.58,87.62,31869.0,60.5338,60.5959,60.4372,60.4648,31869.0
2015-09-21 09:50:00,87.61,87.7,87.42,87.42,37941.0,60.4579,60.52,60.3268,60.3268,37941.0
2015-09-21 09:55:00,87.42,87.45,87.14,87.17,31089.0,60.3268,60.3475,60.1336,60.1543,31089.0
2015-09-21 10:00:00,87.2,87.27,87.02,87.27,55862.0,60.175,60.2233,60.0507,60.2233,55862.0
2015-09-21 10:05:00,87.32,87.54,87.2,87.44,44772.0,60.2578,60.4096,60.175,60.3406,44772.0
2015-09-21 10:10:00,87.47,87.77,87.47,87.61,26391.0,60.3613,60.5683,60.3613,60.4579,26391.0
2015-09-21 10:15:00,87.61,87.69,87.47,87.63,11502.0,60.4579,60.5131,60.3613,60.4717,11502.0
2015-09-21 10:20:00,87.62,87.7,87.61,87.62,16251.0,60.4648,60.52,60.4579,60.4648,16251.0
2015-09-21 10:25:00,87.6,87.63,87.52,87.56,10419.0,60.451,60.4717,60.3958,60.4234,10419.0
2015-09-21 10:30:00,87.56,87.89,87.56,87.86,13091.0,60.4234,60.6511,60.4234,60.6304,13091.0
2015-09-21 10:35:00,87.88,88.01,87.77,87.93,31922.0,60.6442,60.7339,60.5683,60.6787,31922.0
2015-09-21 10:40:00,87.95,88.02,87.88,88.02,13165.0,60.6925,60.7408,60.6442,60.7408,13165.0
2015-09-21 10:45:00,88.03,88.06,87.98,88.02,19753.0,60.7477,60.7684,60.7132,60.7408,19753.0
2015-09-21 10:50:00,88.03,88.1,87.99,88.02,17875.0,60.7477,60.796,60.7201,60.7408,17875.0
2015-09-21 10:55:00,87.99,88.04,87.98,88.0,19850.0,60.7201,60.7546,60.7132,60.727,19850.0
2015-09-21 11:00:00,88.02,88.04,87.98,88.01,25257.0,60.7408,60.7546,60.7132,60.7339,25257.0
2015-09-21 11:05:00,88.0,88.05,87.98,87.99,16196.0,60.727,60.7615,60.7132,60.7201,16196.0
2015-09-21 11:10:00,88.0,88.11,87.99,88.11,20324.0,60.727,60.8029,60.7201,60.8029,20324.0
2015-09-21 11:15:00,88.12,88.23,88.07,88.13,34155.0,60.8098,60.8857,60.7753,60.8167,34155.0
2015-09-21 11:20:00,88.13,88.16,88.1,88.12,73602.0,60.8167,60.8374,60.796,60.8098,73602.0
2015-09-21 11:25:00,88.11,88.24,88.11,88.13,43636.0,60.8029,60.8926,60.8029,60.8167,43636.0
2015-09-21 11:30:00,88.14,88.18,88.1,88.12,97101.0,60.8236,60.8512,60.796,60.8098,97101.0
2015-09-21 11:35:00,88.12,88.14,88.1,88.11,41225.0,60.8098,60.8236,60.796,60.8029,41225.0
2015-09-21 11:40:00,88.11,88.14,88.09,88.11,62897.0,60.8029,60.8236,60.7891,60.8029,62897.0
2015-09-21 11:45:00,88.11,88.12,87.73,87.73,96715.0,60.8029,60.8098,60.5407,60.5407,96715.0
2015-09-21 11:50:00,87.77,87.78,87.66,87.71,27701.0,60.5683,60.5752,60.4924,60.5269,27701.0
2015-09-21 11:55:00,87.69,87.73,87.67,87.69,43513.0,60.5131,60.5407,60.4993,60.5131,43513.0
2015-09-21 12:00:00,87.68,87.73,87.67,87.68,76650.0,60.5062,60.5407,60.4993,60.5062,76650.0
2015-09-21 12:05:00,87.68,87.75,87.67,87.72,61487.0,60.5062,60.5545,60.4993,60.5338,61487.0
2015-09-21 12:10:00,87.69,87.76,87.67,87.71,53372.0,60.5131,60.5614,60.4993,60.5269,53372.0
2015-09-21 12:15:00,87.69,87.74,87.66,87.67,35899.0,60.5131,60.5476,60.4924,60.4993,35899.0
2015-09-21 12:20:00,87.68,87.83,87.67,87.81,21700.0,60.5062,60.6097,60.4993,60.5959,21700.0
2015-09-21 12:25:00,87.8,87.93,87.8,87.82,21968.0,60.589,60.6787,60.589,60.6028,21968.0
2015-09-21 12:30:00,87.83,87.83,87.66,87.68,24479.0,60.6097,60.6097,60.4924,60.5062,24479.0
2015-09-21 12:35:00,87.68,87.73,87.66,87.7,36722.0,60.5062,60.5407,60.4924,60.52,36722.0
2015-09-21 12:40:00,87.68,87.73,87.65,87.69,37287.0,60.5062,60.5407,60.4855,60.5131,37287.0
2015-09-21 12:45:00,87.68,87.76,87.67,87.68,45479.0,60.5062,60.5614,60.4993,60.5062,45479.0
2015-09-21 12:50:00,87.68,87.68,87.19,87.27,68421.0,60.5062,60.5062,60.1681,60.2233,68421.0
2015-09-21 12:55:00,87.28,87.33,87.16,87.23,29853.0,60.2302,60.2647,60.1474,60.1957,29853.0
2015-09-21 13:00:00,87.23,87.32,87.19,87.2,60647.0,60.1957,60.2578,60.1681,60.175,60647.0
2015-09-21 13:05:00,87.19,87.24,87.15,87.2,65682.0,60.1681,60.2026,60.1405,60.175,65682.0
2015-09-21 13:10:00,87.21,87.21,87.13,87.2,16708.0,60.1819,60.1819,60.1267,60.175,16708.0
2015-09-21 13:15:00,87.2,87.43,87.18,87.4,39311.0,60.175,60.3337,60.1612,60.313,39311.0
2015-09-21 13:20:00,87.4,87.54,87.3,87.52,15771.0,60.313,60.4096,60.244,60.3958,15771.0
2015-09-21 13:25:00,87.52,87.53,87.4,87.44,9057.0,60.3958,60.4027,60.313,60.3406,9057.0
2015-09-21 13:30:00,87.44,87.44,87.33,87.35,9475.0,60.3406,60.3406,60.2647,60.2785,9475.0
2015-09-21 13:35:00,87.36,87.54,87.35,87.53,10461.0,60.2854,60.4096,60.2785,60.4027,10461.0
2015-09-21 13:40:00,87.54,87.64,87.49,87.63,5832.0,60.4096,60.4786,60.3751,60.4717,5832.0
2015-09-21 13:45:00,87.63,87.64,87.46,87.48,10409.0,60.4717,60.4786,60.3544,60.3682,10409.0
2015-09-21 13:50:00,87.47,87.5,87.38,87.49,7671.0,60.3613,60.382,60.2992,60.3751,7671.0
2015-09-21 13:55:00,87.47,87.47,87.39,87.43,8766.0,60.3613,60.3613,60.3061,60.3337,8766.0
2015-09-21 14:00:00,87.45,87.6,87.45,87.55,7760.0,60.3475,60.451,60.3475,60.4165,7760.0
2015-09-21 14:05:00,87.57,87.57,87.46,87.46,9330.0,60.4303,60.4303,60.3544,60.3544,9330.0
2015-09-21 14:10:00,87.48,87.49,87.31,87.31,22961.0,60.3682,60.3751,60.2509,60.2509,22961.0
2015-09-21 14:15:00,87.31,87.38,87.26,87.34,20172.0,60.2509,60.2992,60.2164,60.2716,20172.0
2015-09-21 14:20:00,87.34,87.46,87.31,87.33,18012.0,60.2716,60.3544,60.2509,60.2647,18012.0
2015-09-21 14:25:00,87.34,87.44,87.31,87.37,26667.0,60.2716,60.3406,60.2509,60.2923,26667.0
2015-09-21 14:30:00,87.36,87.54,87.31,87.51,14958.0,60.2854,60.4096,60.2509,60.3889,14958.0
2015-09-21 14:35:00,87.5,87.74,87.5,87.7,20332.0,60.382,60.5476,60.382,60.52,20332.0
2015-09-21 14:40:00,87.71,87.75,87.59,87.62,17503.0,60.5269,60.5545,60.4441,60.4648,17503.0
2015-09-21 14:45:00,87.61,87.82,87.58,87.82,41473.0,60.4579,60.6028,60.4372,60.6028,41473.0
2015-09-21 14:50:00,87.82,87.97,87.81,87.91,29699.0,60.6028,60.7063,60.5959,60.6649,29699.0
2015-09-21 14:55:00,87.92,87.99,87.89,87.92,13107.0,60.6718,60.7201,60.6511,60.6718,13107.0
2015-09-21 15:00:00,87.93,88.0,87.88,88.0,25141.0,60.6787,60.727,60.6442,60.727,25141.0
2015-09-21 15:05:00,88.0,88.24,87.9,88.19,100565.0,60.727,60.8926,60.658,60.8581,100565.0
2015-09-21 15:10:00,88.18,88.29,88.13,88.26,29649.0,60.8512,60.9271,60.8167,60.9064,29649.0
2015-09-21 15:15:00,88.25,88.36,88.17,88.33,35513.0,60.8995,60.9754,60.8443,60.9547,35513.0
2015-09-21 15:20:00,88.33,88.37,88.3,88.31,53015.0,60.9547,60.9824,60.934,60.9409,53015.0
2015-09-21 15:25:00,88.31,88.43,88.3,88.42,62054.0,60.9409,61.0238,60.934,61.0169,62054.0
2015-09-21 15:30:00,88.42,88.44,88.31,88.36,113821.0,61.0169,61.0307,60.9409,60.9754,113821.0
2015-09-21 15:35:00,88.37,88.37,88.13,88.15,70583.0,60.9824,60.9824,60.8167,60.8305,70583.0
2015-09-21 15:40:00,88.15,88.16,88.04,88.15,51665.0,60.8305,60.8374,60.7546,60.8305,51665.0
2015-09-21 15:45:00,88.15,88.22,88.1,88.11,60442.0,60.8305,60.8788,60.796,60.8029,60442.0
2015-09-21 15:50:00,88.1,88.13,88.01,88.01,81534.0,60.796,60.8167,60.7339,60.7339,81534.0
2015-09-21 15:55:00,88.02,88.3,88.02,88.3,152286.0,60.7408,60.934,60.7408,60.934,152286.0
2015-09-22 09:30:00,86.68,87.71,86.31,86.34,81712.0,59.8161,60.5269,59.5608,59.5815,81712.0
2015-09-22 09:35:00,86.33,86.75,86.28,86.61,56260.0,59.5746,59.8644,59.5401,59.7678,56260.0
2015-09-22 09:40:00,86.66,86.71,86.36,86.49,38901.0,59.8023,59.8368,59.5953,59.685,38901.0
2015-09-22 09:45:00,86.41,86.52,86.29,86.41,56845.0,59.6298,59.7057,59.547,59.6298,56845.0
2015-09-22 09:50:00,86.43,86.66,86.4,86.45,71259.0,59.6436,59.8023,59.6229,59.6574,71259.0
2015-09-22 09:55:00,86.45,86.59,86.32,86.35,83042.0,59.6574,59.754,59.5677,59.5884,83042.0
2015-09-22 10:00:00,86.37,86.5,86.1,86.33,43647.0,59.6022,59.6919,59.4159,59.5746,43647.0
2015-09-22 10:05:00,86.31,86.48,86.29,86.37,31608.0,59.5608,59.6781,59.547,59.6022,31608.0
2015-09-22 10:10:00,86.36,86.43,86.31,86.37,29572.0,59.5953,59.6436,59.5608,59.6022,29572.0
2015-09-22 10:15:00,86.36,86.43,86.28,86.33,58422.0,59.5953,59.6436,59.5401,59.5746,58422.0
2015-09-22 10:20:00,86.34,86.43,86.33,86.36,35844.0,59.5815,59.6436,59.5746,59.5953,35844.0
2015-09-22 10:25:00,86.36,86.58,86.33,86.54,25195.0,59.5953,59.7471,59.5746,59.7195,25195.0
2015-09-22 10:30:00,86.53,86.69,86.45,86.5,43123.0,59.7126,59.823,59.6574,59.6919,43123.0
2015-09-22 10:35:00,86.5,86.5,86.26,86.32,78482.0,59.6919,59.6919,59.5263,59.5677,78482.0
2015-09-22 10:40:00,86.31,86.4,86.14,86.27,27981.0,59.5608,59.6229,59.4435,59.5332,27981.0
2015-09-22 10:45:00,86.27,86.28,86.16,86.18,27653.0,59.5332,59.5401,59.4573,59.4711,27653.0
2015-09-22 10:50:00,86.17,86.35,86.17,86.31,37328.0,59.4642,59.5884,59.4642,59.5608,37328.0
2015-09-22 10:55:00,86.3,86.38,86.28,86.3,34282.0,59.5539,59.6091,59.5401,59.5539,34282.0
2015-09-22 11:00:00,86.31,86.35,86.28,86.29,24904.0,59.5608,59.5884,59.5401,59.547,24904.0
2015-09-22 11:05:00,86.3,86.31,86.02,86.02,93092.0,59.5539,59.5608,59.3607,59.3607,93092.0
2015-09-22 11:10:00,86.03,86.13,86.0,86.02,40092.0,59.3676,59.4366,59.3469,59.3607,40092.0
2015-09-22 11:15:00,86.01,86.19,86.0,86.14,27021.0,59.3538,59.478,59.3469,59.4435,27021.0
2015-09-22 11:20:00,86.13,86.16,85.99,86.02,24039.0,59.4366,59.4573,59.34,59.3607,24039.0
2015-09-22 11:25:00,86.0,86.1,85.98,86.0,23441.0,59.3469,59.4159,59.3331,59.3469,23441.0
2015-09-22 11:30:00,86.0,86.08,85.99,86.06,30311.0,59.3469,59.4021,59.34,59.3883,30311.0
2015-09-22 11:35:00,86.05,86.05,85.98,86.0,16518.0,59.3814,59.3814,59.3331,59.3469,16518.0
2015-09-22 11:40:00,86.01,86.07,85.99,86.07,21536.0,59.3538,59.3952,59.34,59.3952,21536.0
2015-09-22 11:45:00,86.06,86.13,85.99,86.11,29725.0,59.3883,59.4366,59.34,59.4228,29725.0
2015-09-22 11:50:00,86.13,86.14,86.04,86.1,18130.0,59.4366,59.4435,59.3745,59.4159,18130.0
2015-09-22 11:55:00,86.11,86.15,86.06,86.07,24088.0,59.4228,59.4504,59.3883,59.3952,24088.0
2015-09-22 12:00:00,86.07,86.07,86.0,86.05,23448.0,59.3952,59.3952,59.3469,59.3814,23448.0
2015-09-22 12:05:00,86.05,86.29,86.03,86.29,22183.0,59.3814,59.547,59.3676,59.547,22183.0
2015-09-22 12:10:00,86.33,86.33,86.16,86.23,28884.0,59.5746,59.5746,59.4573,59.5056,28884.0
2015-09-22 12:15:00,86.23,86.32,86.16,86.3,17394.0,59.5056,59.5677,59.4573,59.5539,17394.0
2015-09-22 12:20:00,86.32,86.49,86.32,86.49,32873.0,59.5677,59.685,59.5677,59.685,32873.0
2015-09-22 12:25:00,86.49,86.53,86.43,86.53,50307.0,59.685,59.7126,59.6436,59.7126,50307.0
2015-09-22 12:30:00,86.54,86.56,86.48,86.53,28315.0,59.7195,59.7333,59.6781,59.7126,28315.0
2015-09-22 12:35:00,86.53,86.61,86.52,86.59,29004.0,59.7126,59.7678,59.7057,59.754,29004.0
2015-09-22 12:40:00,86.59,86.63,86.55,86.63,14898.0,59.754,59.7816,59.7264,59.7816,14898.0
2015-09-22 12:45:00,86.62,86.62,86.31,86.31,21633.0,59.7747,59.7747,59.5608,59.5608,21633.0
2015-09-22 12:50:00,86.32,86.32,86.17,86.2,28023.0,59.5677,59.5677,59.4642,59.4849,28023.0
2015-09-22 12:55:00,86.2,86.27,86.18,86.2,18665.0,59.4849,59.5332,59.4711,59.4849,18665.0
2015-09-22 13:00:00,86.18,86.41,86.18,86.39,15882.0,59.4711,59.6298,59.4711,59.616,15882.0
2015-09-22 13:05:00,86.41,86.42,86.3,86.31,21788.0,59.6298,59.6367,59.5539,59.5608,21788.0
2015-09-22 13:10:00,86.32,86.4,86.24,86.26,16275.0,59.5677,59.6229,59.5125,59.5263,16275.0
2015-09-22 13:15:00,86.27,86.32,86.19,86.29,19762.0,59.5332,59.5677,59.478,59.547,19762.0
2015-09-22 13:20:00,86.3,86.3,86.16,86.2,18613.0,59.5539,59.5539,59.4573,59.4849,18613.0
2015-09-22 13:25:00,86.2,86.21,86.17,86.19,43900.0,59.4849,59.4918,59.4642,59.478,43900.0
2015-09-22 13:30:00,86.18,86.35,86.16,86.3,29721.0,59.4711,59.5884,59.4573,59.5539,29721.0
2015-09-22 13:35:00,86.32,86.36,86.23,86.24,16002.0,59.5677,59.5953,59.5056,59.5125,16002.0
2015-09-22 13:40:00,86.26,86.36,86.19,86.35,24433.0,59.5263,59.5953,59.478,59.5884,24433.0
2015-09-22 13:45:00,86.35,86.35,86.2,86.21,18890.0,59.5884,59.5884,59.4849,59.4918,18890.0
2015-09-22 13:50:00,86.2,86.25,86.17,86.2,36689.0,59.4849,59.5194,59.4642,59.4849,36689.0
2015-09-22 13:55:00,86.19,86.31,86.17,86.23,18676.0,59.478,59.5608,59.4642,59.5056,18676.0
2015-09-22 14:00:00,86.23,86.46,86.21,86.42,70079.0,59.5056,59.6643,59.4918,59.6367,70079.0
2015-09-22 14:05:00,86.44,86.48,86.28,86.3,24578.0,59.6505,59.6781,59.5401,59.5539,24578.0
2015-09-22 14:10:00,86.29,86.4,86.27,86.39,51508.0,59.547,59.6229,59.5332,59.616,51508.0
2015-09-22 14:15:00,86.38,86.46,86.38,86.42,16093.0,59.6091,59.6643,59.6091,59.6367,16093.0
2015-09-22 14:20:00,86.39,86.46,86.38,86.39,30095.0,59.616,59.6643,59.6091,59.616,30095.0
2015-09-22 14:25:00,86.4,86.54,86.38,86.51,21810.0,59.6229,59.7195,59.6091,59.6988,21810.0
2015-09-22 14:30:00,86.5,86.66,86.45,86.62,26907.0,59.6919,59.8023,59.6574,59.7747,26907.0
2015-09-22 14:35:00,86.61,86.61,86.47,86.48,20283.0,59.7678,59.7678,59.6712,59.6781,20283.0
2015-09-22 14:40:00,86.49,86.54,86.4,86.45,20426.0,59.685,59.7195,59.6229,59.6574,20426.0
2015-09-22 14:45:00,86.45,86.53,86.26,86.32,35319.0,59.6574,59.7126,59.5263,59.5677,35319.0
2015-09-22 14:50:00,86.32,86.4,86.32,86.34,19802.0,59.5677,59.6229,59.5677,59.5815,19802.0
2015-09-22 14:55:00,86.36,86.61,86.32,86.58,29081.0,59.5953,59.7678,59.5677,59.7471,29081.0
2015-09-22 15:00:00,86.63,86.63,86.52,86.56,23785.0,59.7816,59.7816,59.7057,59.7333,23785.0
2015-09-22 15:05:00,86.57,86.64,86.48,86.5,30602.0,59.7402,59.7885,59.6781,59.6919,30602.0
2015-09-22 15:10:00,86.5,86.5,86.37,86.44,31714.0,59.6919,59.6919,59.6022,59.6505,31714.0
2015-09-22 15:15:00,86.45,86.51,86.44,86.45,34684.0,59.6574,59.6988,59.6505,59.6574,34684.0
2015-09-22 15:20:00,86.46,86.52,86.44,86.51,55890.0,59.6643,59.7057,59.6505,59.6988,55890.0
2015-09-22 15:25:00,86.5,86.68,86.5,86.63,43448.0,59.6919,59.8161,59.6919,59.7816,43448.0
2015-09-22 15:30:00,86.65,86.79,86.64,86.77,47120.0,59.7954,59.892,59.7885,59.8782,47120.0
2015-09-22 15:35:00,86.78,86.87,86.76,86.84,58880.0,59.8851,59.9472,59.8713,59.9265,58880.0
2015-09-22 15:40:00,86.86,86.92,86.74,86.83,64991.0,59.9403,59.9817,59.8575,59.9196,64991.0
2015-09-22 15:45:00,86.85,86.93,86.75,86.77,68619.0,59.9334,59.9886,59.8644,59.8782,68619.0
2015-09-22 15:50:00,86.77,86.78,86.57,86.66,94475.0,59.8782,59.8851,59.7402,59.8023,94475.0
2015-09-22 15:55:00,86.66,86.85,86.64,86.69,136026.0,59.8023,59.9334,59.7885,59.823,136026.0
2015-09-23 09:30:00,89.34,89.34,86.71,86.83,43946.0,61.6517,61.6517,59.8368,59.9196,43946.0
2015-09-23 09:35:00,86.76,86.95,86.76,86.79,80600.0,59.8713,60.0024,59.8713,59.892,80600.0
2015-09-23 09:40:00,86.75,86.91,86.64,86.8,19962.0,59.8644,59.9748,59.7885,59.8989,19962.0
2015-09-23 09:45:00,86.76,86.78,86.61,86.66,17470.0,59.8713,59.8851,59.7678,59.8023,17470.0
2015-09-23 09:50:00,86.64,86.86,86.63,86.78,29302.0,59.7885,59.9403,59.7816,59.8851,29302.0
2015-09-23 09:55:00,86.77,86.9,86.74,86.86,16801.0,59.8782,59.9679,59.8575,59.9403,16801.0
2015-09-23 10:00:00,86.86,86.86,86.63,86.82,15765.0,59.9403,59.9403,59.7816,59.9127,15765.0
2015-09-23 10:05:00,86.81,86.82,86.61,86.62,49032.0,59.9058,59.9127,59.7678,59.7747,49032.0
2015-09-23 10:10:00,86.59,86.63,86.54,86.6,33026.0,59.754,59.7816,59.7195,59.7609,33026.0
2015-09-23 10:15:00,86.6,86.69,86.58,86.69,47926.0,59.7609,59.823,59.7471,59.823,47926.0
2015-09-23 10:20:00,86.67,86.71,86.59,86.67,25266.0,59.8092,59.8368,59.754,59.8092,25266.0
2015-09-23 10:25:00,86.65,86.95,86.6,86.89,66843.0,59.7954,60.0024,59.7609,59.961,66843.0
2015-09-23 10:30:00,86.89,86.98,86.87,86.94,18174.0,59.961,60.0231,59.9472,59.9955,18174.0
2015-09-23 10:35:00,86.96,87.01,86.84,86.84,15174.0,60.0093,60.0438,59.9265,59.9265,15174.0
2015-09-23 10:40:00,86.83,86.89,86.8,86.8,13700.0,59.9196,59.961,59.8989,59.8989,13700.0
2015-09-23 10:45:00,86.83,86.97,86.82,86.94,27827.0,59.9196,60.0162,59.9127,59.9955,27827.0
2015-09-23 10:50:00,86.96,87.07,86.92,87.03,39898.0,60.0093,60.0852,59.9817,60.0576,39898.0
2015-09-23 10:55:00,87.03,87.05,86.86,86.86,32215.0,60.0576,60.0714,59.9403,59.9403,32215.0
2015-09-23 11:00:00,86.88,86.96,86.83,86.91,24826.0,59.9541,60.0093,59.9196,59.9748,24826.0
2015-09-23 11:05:00,86.9,87.02,86.85,87.02,19126.0,59.9679,60.0507,59.9334,60.0507,19126.0
2015-09-23 11:10:00,87.01,87.01,86.85,86.87,20921.0,60.0438,60.0438,59.9334,59.9472,20921.0
2015-09-23 11:15:00,86.87,87.02,86.83,87.01,95725.0,59.9472,60.0507,59.9196,60.0438,95725.0
2015-09-23 11:20:00,86.99,87.06,86.98,87.0,16416.0,60.03,60.0783,60.0231,60.0369,16416.0
2015-09-23 11:25:00,87.01,87.17,86.99,87.15,26915.0,60.0438,60.1543,60.03,60.1405,26915.0
2015-09-23 11:30:00,87.15,87.15,86.99,87.0,12497.0,60.1405,60.1405,60.03,60.0369,12497.0
2015-09-23 11:35:00,86.99,87.05,86.96,87.02,41611.0,60.03,60.0714,60.0093,60.0507,41611.0
2015-09-23 11:40:00,87.01,87.01,86.77,86.79,12819.0,60.0438,60.0438,59.8782,59.892,12819.0
2015-09-23 11:45:00,86.79,86.86,86.77,86.82,10500.0,59.892,59.9403,59.8782,59.9127,10500.0
2015-09-23 11:50:00,86.81,86.84,86.65,86.7,25046.0,59.9058,59.9265,59.7954,59.8299,25046.0
2015-09-23 11:55:00,86.7,86.8,86.66,86.78,25428.0,59.8299,59.8989,59.8023,59.8851,25428.0
2015-09-23 12:00:00,86.78,86.79,86.59,86.59,15799.0,59.8851,59.892,59.754,59.754,15799.0
2015-09-23 12:05:00,86.59,86.61,86.52,86.6,40119.0,59.754,59.7678,59.7057,59.7609,40119.0
2015-09-23 12:10:00,86.6,86.66,86.56,86.63,9263.0,59.7609,59.8023,59.7333,59.7816,9263.0
2015-09-23 12:15:00,86.61,86.63,86.59,86.62,9108.0,59.7678,59.7816,59.754,59.7747,9108.0
2015-09-23 12:20:00,86.61,86.64,86.53,86.57,30992.0,59.7678,59.7885,59.7126,59.7402,30992.0
2015-09-23 12:25:00,86.57,86.68,86.55,86.63,13536.0,59.7402,59.8161,59.7264,59.7816,13536.0
2015-09-23 12:30:00,86.63,86.64,86.56,86.61,10963.0,59.7816,59.7885,59.7333,59.7678,10963.0
2015-09-23 12:35:00,86.61,86.63,86.54,86.56,18204.0,59.7678,59.7816,59.7195,59.7333,18204.0
2015-09-23 12:40:00,86.58,86.61,86.53,86.59,11025.0,59.7471,59.7678,59.7126,59.754,11025.0
2015-09-23 12:45:00,86.59,86.66,86.55,86.57,15518.0,59.754,59.8023,59.7264,59.7402,15518.0
2015-09-23 12:50:00,86.56,86.64,86.54,86.63,31400.0,59.7333,59.7885,59.7195,59.7816,31400.0
2015-09-23 12:55:00,86.61,86.7,86.57,86.67,15116.0,59.7678,59.8299,59.7402,59.8092,15116.0
2015-09-23 13:00:00,86.69,86.71,86.62,86.63,12160.0,59.823,59.8368,59.7747,59.7816,12160.0
2015-09-23 13:05:00,86.62,86.78,86.61,86.77,17967.0,59.7747,59.8851,59.7678,59.8782,17967.0
2015-09-23 13:10:00,86.8,86.83,86.79,86.82,8412.0,59.8989,59.9196,59.892,59.9127,8412.0
2015-09-23 13:15:00,86.83,86.84,86.8,86.82,16303.0,59.9196,59.9265,59.8989,59.9127,16303.0
2015-09-23 13:20:00,86.84,86.86,86.79,86.8,4100.0,59.9265,59.9403,59.892,59.8989,4100.0
2015-09-23 13:25:00,86.79,86.8,86.6,86.64,13203.0,59.892,59.8989,59.7609,59.7885,13203.0
2015-09-23 13:30:00,86.64,86.75,86.64,86.75,10290.0,59.7885,59.8644,59.7885,59.8644,10290.0
2015-09-23 13:35:00,86.75,86.8,86.72,86.79,7573.0,59.8644,59.8989,59.8437,59.892,7573.0
2015-09-23 13:40:00,86.81,87.04,86.76,87.03,11015.0,59.9058,60.0645,59.8713,60.0576,11015.0
2015-09-23 13:45:00,87.03,87.08,87.02,87.04,7268.0,60.0576,60.0921,60.0507,60.0645,7268.0
2015-09-23 13:50:00,87.03,87.1,87.02,87.08,11873.0,60.0576,60.1059,60.0507,60.0921,11873.0
2015-09-23 13:55:00,87.05,87.14,87.02,87.12,7127.0,60.0714,60.1336,60.0507,60.1198,7127.0
2015-09-23 14:00:00,87.12,87.34,87.12,87.34,28664.0,60.1198,60.2716,60.1198,60.2716,28664.0
2015-09-23 14:05:00,87.37,87.55,87.35,87.44,28623.0,60.2923,60.4165,60.2785,60.3406,28623.0
2015-09-23 14:10:00,87.44,87.56,87.44,87.47,13476.0,60.3406,60.4234,60.3406,60.3613,13476.0
2015-09-23 14:15:00,87.48,87.48,87.43,87.45,12468.0,60.3682,60.3682,60.3337,60.3475,12468.0
2015-09-23 14:20:00,87.45,87.46,87.3,87.37,15357.0,60.3475,60.3544,60.244,60.2923,15357.0
2015-09-23 14:25:00,87.39,87.43,87.26,87.34,39585.0,60.3061,60.3337,60.2164,60.2716,39585.0
2015-09-23 14:30:00,87.33,87.47,87.33,87.46,23861.0,60.2647,60.3613,60.2647,60.3544,23861.0
2015-09-23 14:35:00,87.46,87.46,87.19,87.22,18258.0,60.3544,60.3544,60.1681,60.1888,18258.0
2015-09-23 14:40:00,87.2,87.3,87.1,87.28,29785.0,60.175,60.244,60.1059,60.2302,29785.0
2015-09-23 14:45:00,87.26,87.35,87.22,87.35,9212.0,60.2164,60.2785,60.1888,60.2785,9212.0
2015-09-23 14:50:00,87.34,87.36,87.18,87.2,20162.0,60.2716,60.2854,60.1612,60.175,20162.0
2015-09-23 14:55:00,87.21,87.3,87.16,87.29,13951.0,60.1819,60.244,60.1474,60.2371,13951.0
2015-09-23 15:00:00,87.3,87.34,87.18,87.31,26592.0,60.244,60.2716,60.1612,60.2509,26592.0
2015-09-23 15:05:00,87.32,87.36,87.23,87.32,26022.0,60.2578,60.2854,60.1957,60.2578,26022.0
2015-09-23 15:10:00,87.33,87.36,87.16,87.18,18592.0,60.2647,60.2854,60.1474,60.1612,18592.0
2015-09-23 15:15:00,87.16,87.36,87.1,87.33,34373.0,60.1474,60.2854,60.1059,60.2647,34373.0
2015-09-23 15:20:00,87.34,87.4,87.25,87.26,40340.0,60.2716,60.313,60.2095,60.2164,40340.0
2015-09-23 15:25:00,87.26,87.35,87.2,87.33,31875.0,60.2164,60.2785,60.175,60.2647,31875.0
2015-09-23 15:30:00,87.33,87.41,87.24,87.4,50700.0,60.2647,60.3199,60.2026,60.313,50700.0
2015-09-23 15:35:00,87.39,87.43,87.3,87.4,30956.0,60.3061,60.3337,60.244,60.313,30956.0
2015-09-23 15:40:00,87.39,87.49,87.38,87.44,29051.0,60.3061,60.3751,60.2992,60.3406,29051.0
2015-09-23 15:45:00,87.44,87.53,87.41,87.53,32074.0,60.3406,60.4027,60.3199,60.4027,32074.0
2015-09-23 15:50:00,87.52,87.56,87.43,87.48,50182.0,60.3958,60.4234,60.3337,60.3682,50182.0
2015-09-23 15:55:00,87.48,87.6,87.43,87.43,113102.0,60.3682,60.451,60.3337,60.3337,113102.0
2015-09-24 09:30:00,86.52,86.83,86.39,86.72,53354.0,59.7057,59.9196,59.616,59.8437,53354.0
2015-09-24 09:35:00,86.63,86.65,86.5,86.51,15171.0,59.7816,59.7954,59.6919,59.6988,15171.0
2015-09-24 09:40:00,86.48,86.53,86.22,86.32,19095.0,59.6781,59.7126,59.4987,59.5677,19095.0
2015-09-24 09:45:00,86.32,86.35,86.22,86.35,37061.0,59.5677,59.5884,59.4987,59.5884,37061.0
2015-09-24 09:50:00,86.34,86.5,86.26,86.49,14950.0,59.5815,59.6919,59.5263,59.685,14950.0
2015-09-24 09:55:00,86.45,86.61,86.45,86.48,13064.0,59.6574,59.7678,59.6574,59.6781,13064.0
2015-09-24 10:00:00,86.55,86.76,86.47,86.49,27876.0,59.7264,59.8713,59.6712,59.685,27876.0
2015-09-24 10:05:00,86.46,86.5,86.31,86.44,34151.0,59.6643,59.6919,59.5608,59.6505,34151.0
2015-09-24 10:10:00,86.47,86.5,86.34,86.37,10213.0,59.6712,59.6919,59.5815,59.6022,10213.0
2015-09-24 10:15:00,86.38,86.39,86.3,86.33,37002.0,59.6091,59.616,59.5539,59.5746,37002.0
2015-09-24 10:20:00,86.35,86.35,86.07,86.18,71663.0,59.5884,59.5884,59.3952,59.4711,71663.0
2015-09-24 10:25:00,86.18,86.21,85.89,85.95,72819.0,59.4711,59.4918,59.271,59.3124,72819.0
2015-09-24 10:30:00,85.95,86.12,85.95,86.02,9500.0,59.3124,59.4297,59.3124,59.3607,9500.0
2015-09-24 10:35:00,86.0,86.0,85.7,85.72,119490.0,59.3469,59.3469,59.1398,59.1536,119490.0
2015-09-24 10:40:00,85.73,85.82,85.53,85.71,50616.0,59.1605,59.2226,59.0225,59.1467,50616.0
2015-09-24 10:45:00,85.71,85.76,85.58,85.68,13472.0,59.1467,59.1812,59.057,59.126,13472.0
2015-09-24 10:50:00,85.7,85.75,85.41,85.44,51989.0,59.1398,59.1743,58.9397,58.9604,51989.0
2015-09-24 10:55:00,85.44,85.62,85.36,85.62,27793.0,58.9604,59.0846,58.9052,59.0846,27793.0
2015-09-24 11:00:00,85.59,85.68,85.48,85.59,58119.0,59.0639,59.126,58.988,59.0639,58119.0
2015-09-24 11:05:00,85.59,85.82,85.59,85.77,23978.0,59.0639,59.2226,59.0639,59.1881,23978.0
2015-09-24 11:10:00,85.78,85.82,85.62,85.67,21727.0,59.195,59.2226,59.0846,59.1191,21727.0
2015-09-24 11:15:00,85.65,85.87,85.65,85.86,12777.0,59.1053,59.2572,59.1053,59.2502,12777.0
2015-09-24 11:20:00,85.85,85.92,85.78,85.88,17213.0,59.2433,59.2917,59.195,59.2641,17213.0
2015-09-24 11:25:00,85.89,85.95,85.79,85.8,29448.0,59.271,59.3124,59.2019,59.2088,29448.0
2015-09-24 11:30:00,85.79,85.8,85.59,85.65,49807.0,59.2019,59.2088,59.0639,59.1053,49807.0
2015-09-24 11:35:00,85.65,85.66,85.58,85.66,33461.0,59.1053,59.1122,59.057,59.1122,33461.0
2015-09-24 11:40:00,85.65,85.67,85.59,85.65,46259.0,59.1053,59.1191,59.0639,59.1053,46259.0
2015-09-24 11:45:00,85.63,85.66,85.56,85.57,43937.0,59.0915,59.1122,59.0432,59.0501,43937.0
2015-09-24 11:50:00,85.6,85.6,85.46,85.47,14256.0,59.0708,59.0708,58.9742,58.9811,14256.0
2015-09-24 11:55:00,85.47,85.52,85.46,85.48,46123.0,58.9811,59.0156,58.9742,58.988,46123.0
2015-09-24 12:00:00,85.49,85.51,85.43,85.48,31972.0,58.9949,59.0087,58.9535,58.988,31972.0
2015-09-24 12:05:00,85.5,85.51,85.36,85.41,17353.0,59.0018,59.0087,58.9052,58.9397,17353.0
2015-09-24 12:10:00,85.42,85.51,85.41,85.48,10834.0,58.9466,59.0087,58.9397,58.988,10834.0
2015-09-24 12:15:00,85.49,85.5,85.45,85.45,9652.0,58.9949,59.0018,58.9673,58.9673,9652.0
2015-09-24 12:20:00,85.48,85.53,85.43,85.47,37352.0,58.988,59.0225,58.9535,58.9811,37352.0
2015-09-24 12:25:00,85.5,85.53,85.44,85.53,35006.0,59.0018,59.0225,58.9604,59.0225,35006.0
2015-09-24 12:30:00,85.53,85.93,85.52,85.87,25843.0,59.0225,59.2986,59.0156,59.2572,25843.0
2015-09-24 12:35:00,85.87,85.88,85.67,85.67,13394.0,59.2572,59.2641,59.1191,59.1191,13394.0
2015-09-24 12:40:00,85.68,85.72,85.55,85.55,15543.0,59.126,59.1536,59.0363,59.0363,15543.0
2015-09-24 12:45:00,85.58,85.62,85.52,85.61,16296.0,59.057,59.0846,59.0156,59.0777,16296.0
2015-09-24 12:50:00,85.6,85.66,85.53,85.57,24123.0,59.0708,59.1122,59.0225,59.0501,24123.0
2015-09-24 12:55:00,85.55,85.58,85.41,85.41,13147.0,59.0363,59.057,58.9397,58.9397,13147.0
2015-09-24 13:00:00,85.43,85.48,85.26,85.31,19828.0,58.9535,58.988,58.8362,58.8707,19828.0
2015-09-24 13:05:00,85.3,85.32,85.2,85.26,18385.0,58.8638,58.8776,58.7948,58.8362,18385.0
2015-09-24 13:10:00,85.27,85.42,85.21,85.38,20807.0,58.8431,58.9466,58.8017,58.919,20807.0
2015-09-24 13:15:00,85.39,85.4,85.14,85.16,18416.0,58.9259,58.9328,58.7534,58.7672,18416.0
2015-09-24 13:20:00,85.16,85.21,85.14,85.18,10592.0,58.7672,58.8017,58.7534,58.781,10592.0
2015-09-24 13:25:00,85.18,85.18,85.06,85.17,18230.0,58.781,58.781,58.6982,58.7741,18230.0
2015-09-24 13:30:00,85.16,85.16,85.03,85.11,27376.0,58.7672,58.7672,58.6775,58.7327,27376.0
2015-09-24 13:35:00,85.12,85.12,85.05,85.06,10069.0,58.7396,58.7396,58.6913,58.6982,10069.0
2015-09-24 13:40:00,85.06,85.21,85.03,85.2,25571.0,58.6982,58.8017,58.6775,58.7948,25571.0
2015-09-24 13:45:00,85.19,85.41,85.15,85.38,18972.0,58.7879,58.9397,58.7603,58.919,18972.0
2015-09-24 13:50:00,85.4,85.5,85.39,85.43,18221.0,58.9328,59.0018,58.9259,58.9535,18221.0
2015-09-24 13:55:00,85.43,85.45,85.27,85.32,12835.0,58.9535,58.9673,58.8431,58.8776,12835.0
2015-09-24 14:00:00,85.32,85.35,85.19,85.28,11675.0,58.8776,58.8983,58.7879,58.85,11675.0
2015-09-24 14:05:00,85.25,85.39,85.22,85.31,33882.0,58.8293,58.9259,58.8086,58.8707,33882.0
2015-09-24 14:10:00,85.34,85.43,85.33,85.34,15757.0,58.8914,58.9535,58.8845,58.8914,15757.0
2015-09-24 14:15:00,85.34,85.52,85.33,85.52,17885.0,58.8914,59.0156,58.8845,59.0156,17885.0
2015-09-24 14:20:00,85.52,85.8,85.51,85.66,59106.0,59.0156,59.2088,59.0087,59.1122,59106.0
2015-09-24 14:25:00,85.68,85.75,85.64,85.68,12857.0,59.126,59.1743,59.0984,59.126,12857.0
2015-09-24 14:30:00,85.67,85.71,85.54,85.54,16524.0,59.1191,59.1467,59.0294,59.0294,16524.0
2015-09-24 14:35:00,85.54,85.58,85.49,85.54,44756.0,59.0294,59.057,58.9949,59.0294,44756.0
2015-09-24 14:40:00,85.58,85.63,85.41,85.57,38833.0,59.057,59.0915,58.9397,59.0501,38833.0
2015-09-24 14:45:00,85.57,85.89,85.54,85.86,66575.0,59.0501,59.271,59.0294,59.2502,66575.0
2015-09-24 14:50:00,85.88,86.0,85.78,85.98,105266.0,59.2641,59.3469,59.195,59.3331,105266.0
2015-09-24 14:55:00,85.97,86.22,85.96,86.12,73798.0,59.3262,59.4987,59.3193,59.4297,73798.0
2015-09-24 15:00:00,86.12,86.26,86.04,86.04,29457.0,59.4297,59.5263,59.3745,59.3745,29457.0
2015-09-24 15:05:00,86.05,86.11,85.68,85.7,52761.0,59.3814,59.4228,59.126,59.1398,52761.0
2015-09-24 15:10:00,85.71,85.76,85.6,85.65,71908.0,59.1467,59.1812,59.0708,59.1053,71908.0
2015-09-24 15:15:00,85.64,85.81,85.62,85.72,44563.0,59.0984,59.2157,59.0846,59.1536,44563.0
2015-09-24 15:20:00,85.73,85.92,85.72,85.77,71355.0,59.1605,59.2917,59.1536,59.1881,71355.0
2015-09-24 15:25:00,85.78,85.94,85.67,85.76,41532.0,59.195,59.3055,59.1191,59.1812,41532.0
2015-09-24 15:30:00,85.77,85.84,85.66,85.67,76403.0,59.1881,59.2364,59.1122,59.1191,76403.0
2015-09-24 15:35:00,85.67,85.68,85.49,85.54,63009.0,59.1191,59.126,58.9949,59.0294,63009.0
2015-09-24 15:40:00,85.55,85.83,85.54,85.73,52338.0,59.0363,59.2295,59.0294,59.1605,52338.0
2015-09-24 15:45:00,85.73,85.75,85.64,85.72,47910.0,59.1605,59.1743,59.0984,59.1536,47910.0
2015-09-24 15:50:00,85.73,85.74,85.56,85.62,139759.0,59.1605,59.1674,59.0432,59.0846,139759.0
2015-09-24 15:55:00,85.63,85.96,85.62,85.75,150475.0,59.0915,59.3193,59.0846,59.1743,150475.0
2015-09-25 09:30:00,87.13,87.16,86.49,86.49,219430.0,60.1267,60.1474,59.685,59.685,219430.0
2015-09-25 09:35:00,86.45,86.72,86.44,86.55,26870.0,59.6574,59.8437,59.6505,59.7264,26870.0
2015-09-25 09:40:00,86.53,86.72,86.43,86.62,38435.0,59.7126,59.8437,59.6436,59.7747,38435.0
2015-09-25 09:45:00,86.63,86.79,86.55,86.69,58644.0,59.7816,59.892,59.7264,59.823,58644.0
2015-09-25 09:50:00,86.69,86.87,86.69,86.76,129159.0,59.823,59.9472,59.823,59.8713,129159.0
2015-09-25 09:55:00,86.76,86.8,86.63,86.67,22327.0,59.8713,59.8989,59.7816,59.8092,22327.0
2015-09-25 10:00:00,86.64,86.73,86.46,86.72,110690.0,59.7885,59.8506,59.6643,59.8437,110690.0
2015-09-25 10:05:00,86.7,87.2,86.58,87.17,167234.0,59.8299,60.175,59.7471,60.1543,167234.0
2015-09-25 10:10:00,87.13,87.14,86.64,87.0,93393.0,60.1267,60.1336,59.7885,60.0369,93393.0
2015-09-25 10:15:00,87.01,87.01,86.72,86.78,81875.0,60.0438,60.0438,59.8437,59.8851,81875.0
2015-09-25 10:20:00,86.75,87.02,86.75,86.96,29732.0,59.8644,60.0507,59.8644,60.0093,29732.0
2015-09-25 10:25:00,86.93,87.02,86.66,86.72,56323.0,59.9886,60.0507,59.8023,59.8437,56323.0
2015-09-25 10:30:00,86.7,86.73,86.57,86.72,36331.0,59.8299,59.8506,59.7402,59.8437,36331.0
2015-09-25 10:35:00,86.7,86.76,86.66,86.7,53327.0,59.8299,59.8713,59.8023,59.8299,53327.0
2015-09-25 10:40:00,86.72,86.84,86.7,86.77,28698.0,59.8437,59.9265,59.8299,59.8782,28698.0
2015-09-25 10:45:00,86.79,86.88,86.77,86.83,27176.0,59.892,59.9541,59.8782,59.9196,27176.0
2015-09-25 10:50:00,86.85,86.94,86.8,86.8,14530.0,59.9334,59.9955,59.8989,59.8989,14530.0
2015-09-25 10:55:00,86.83,86.93,86.8,86.9,21488.0,59.9196,59.9886,59.8989,59.9679,21488.0
2015-09-25 11:00:00,86.87,86.93,86.78,86.84,20563.0,59.9472,59.9886,59.8851,59.9265,20563.0
2015-09-25 11:05:00,86.84,86.89,86.8,86.85,14367.0,59.9265,59.961,59.8989,59.9334,14367.0
2015-09-25 11:10:00,86.89,87.07,86.88,87.07,11085.0,59.961,60.0852,59.9541,60.0852,11085.0
2015-09-25 11:15:00,87.06,87.21,87.04,87.16,29379.0,60.0783,60.1819,60.0645,60.1474,29379.0
2015-09-25 11:20:00,87.17,87.27,87.05,87.27,24068.0,60.1543,60.2233,60.0714,60.2233,24068.0
2015-09-25 11:25:00,87.3,87.37,87.19,87.26,42421.0,60.244,60.2923,60.1681,60.2164,42421.0
2015-09-25 11:30:00,87.29,87.4,87.21,87.28,25982.0,60.2371,60.313,60.1819,60.2302,25982.0
2015-09-25 11:35:00,87.32,87.32,87.12,87.16,16098.0,60.2578,60.2578,60.1198,60.1474,16098.0
2015-09-25 11:40:00,87.14,87.28,87.08,87.23,12034.0,60.1336,60.2302,60.0921,60.1957,12034.0
2015-09-25 11:45:00,87.23,87.4,87.23,87.34,10773.0,60.1957,60.313,60.1957,60.2716,10773.0
2015-09-25 11:50:00,87.34,87.46,87.34,87.44,14893.0,60.2716,60.3544,60.2716,60.3406,14893.0
2015-09-25 11:55:00,87.46,87.62,87.39,87.6,30327.0,60.3544,60.4648,60.3061,60.451,30327.0
2015-09-25 12:00:00,87.6,87.6,87.44,87.45,17441.0,60.451,60.451,60.3406,60.3475,17441.0
2015-09-25 12:05:00,87.47,87.49,87.25,87.3,65467.0,60.3613,60.3751,60.2095,60.244,65467.0
2015-09-25 12:10:00,87.26,87.42,87.26,87.31,18570.0,60.2164,60.3268,60.2164,60.2509,18570.0
2015-09-25 12:15:00,87.33,87.33,87.09,87.12,18852.0,60.2647,60.2647,60.099,60.1198,18852.0
2015-09-25 12:20:00,87.12,87.13,87.04,87.13,10085.0,60.1198,60.1267,60.0645,60.1267,10085.0
2015-09-25 12:25:00,87.15,87.25,87.14,87.19,9315.0,60.1405,60.2095,60.1336,60.1681,9315.0
2015-09-25 12:30:00,87.23,87.33,87.23,87.28,16444.0,60.1957,60.2647,60.1957,60.2302,16444.0
2015-09-25 12:35:00,87.29,87.36,87.24,87.29,26545.0,60.2371,60.2854,60.2026,60.2371,26545.0
2015-09-25 12:40:00,87.27,87.42,87.26,87.42,11460.0,60.2233,60.3268,60.2164,60.3268,11460.0
2015-09-25 12:45:00,87.42,87.46,87.36,87.4,10615.0,60.3268,60.3544,60.2854,60.313,10615.0
2015-09-25 12:50:00,87.41,87.55,87.4,87.55,13707.0,60.3199,60.4165,60.313,60.4165,13707.0
2015-09-25 12:55:00,87.56,87.62,87.53,87.58,13450.0,60.4234,60.4648,60.4027,60.4372,13450.0
2015-09-25 13:00:00,87.61,87.7,87.57,87.66,17292.0,60.4579,60.52,60.4303,60.4924,17292.0
2015-09-25 13:05:00,87.65,87.82,87.64,87.78,33780.0,60.4855,60.6028,60.4786,60.5752,33780.0
2015-09-25 13:10:00,87.75,87.78,87.67,87.72,11423.0,60.5545,60.5752,60.4993,60.5338,11423.0
2015-09-25 13:15:00,87.71,87.82,87.7,87.75,22359.0,60.5269,60.6028,60.52,60.5545,22359.0
2015-09-25 13:20:00,87.76,87.82,87.58,87.58,20280.0,60.5614,60.6028,60.4372,60.4372,20280.0
2015-09-25 13:25:00,87.6,87.65,87.54,87.62,17556.0,60.451,60.4855,60.4096,60.4648,17556.0
2015-09-25 13:30:00,87.6,87.63,87.49,87.52,26810.0,60.451,60.4717,60.3751,60.3958,26810.0
2015-09-25 13:35:00,87.54,87.62,87.29,87.51,44209.0,60.4096,60.4648,60.2371,60.3889,44209.0
2015-09-25 13:40:00,87.52,87.53,87.4,87.47,16346.0,60.3958,60.4027,60.313,60.3613,16346.0
2015-09-25 13:45:00,87.48,87.52,87.38,87.52,17220.0,60.3682,60.3958,60.2992,60.3958,17220.0
2015-09-25 13:50:00,87.55,87.56,87.41,87.43,27949.0,60.4165,60.4234,60.3199,60.3337,27949.0
2015-09-25 13:55:00,87.44,87.47,87.26,87.29,41685.0,60.3406,60.3613,60.2164,60.2371,41685.0
2015-09-25 14:00:00,87.29,87.36,87.25,87.27,67376.0,60.2371,60.2854,60.2095,60.2233,67376.0
2015-09-25 14:05:00,87.27,87.38,87.24,87.29,35170.0,60.2233,60.2992,60.2026,60.2371,35170.0
2015-09-25 14:10:00,87.29,87.3,86.82,86.83,75936.0,60.2371,60.244,59.9127,59.9196,75936.0
2015-09-25 14:15:00,86.82,86.85,86.44,86.48,94713.0,59.9127,59.9334,59.6505,59.6781,94713.0
2015-09-25 14:20:00,86.47,86.54,86.16,86.22,93769.0,59.6712,59.7195,59.4573,59.4987,93769.0
2015-09-25 14:25:00,86.26,86.32,85.93,86.03,59914.0,59.5263,59.5677,59.2986,59.3676,59914.0
2015-09-25 14:30:00,86.01,86.19,85.9,86.16,68649.0,59.3538,59.478,59.2779,59.4573,68649.0
2015-09-25 14:35:00,86.14,86.32,86.14,86.23,41450.0,59.4435,59.5677,59.4435,59.5056,41450.0
2015-09-25 14:40:00,86.2,86.2,85.88,85.88,39896.0,59.4849,59.4849,59.2641,59.2641,39896.0
2015-09-25 14:45:00,85.86,86.08,85.67,85.7,34966.0,59.2502,59.4021,59.1191,59.1398,34966.0
2015-09-25 14:50:00,85.72,85.73,85.47,85.5,114258.0,59.1536,59.1605,58.9811,59.0018,114258.0
2015-09-25 14:55:00,85.5,85.82,85.45,85.81,107707.0,59.0018,59.2226,58.9673,59.2157,107707.0
2015-09-25 15:00:00,85.81,85.82,85.46,85.51,75704.0,59.2157,59.2226,58.9742,59.0087,75704.0
2015-09-25 15:05:00,85.5,85.53,84.86,84.91,157588.0,59.0018,59.0225,58.5602,58.5947,157588.0
2015-09-25 15:10:00,84.88,85.06,84.81,84.95,82264.0,58.574,58.6982,58.5257,58.6223,82264.0
2015-09-25 15:15:00,84.98,85.09,84.93,85.05,84709.0,58.643,58.7189,58.6085,58.6913,84709.0
2015-09-25 15:20:00,85.03,85.28,85.01,85.23,86355.0,58.6775,58.85,58.6637,58.8155,86355.0
2015-09-25 15:25:00,85.25,85.3,85.13,85.14,93912.0,58.8293,58.8638,58.7465,58.7534,93912.0
2015-09-25 15:30:00,85.14,85.34,85.08,85.25,99805.0,58.7534,58.8914,58.712,58.8293,99805.0
2015-09-25 15:35:00,85.25,85.34,84.95,85.08,124305.0,58.8293,58.8914,58.6223,58.712,124305.0
2015-09-25 15:40:00,85.06,85.35,85.05,85.35,141799.0,58.6982,58.8983,58.6913,58.8983,141799.0
2015-09-25 15:45:00,85.35,85.6,85.24,85.48,130125.0,58.8983,59.0708,58.8224,58.988,130125.0
2015-09-25 15:50:00,85.43,85.47,85.18,85.24,176151.0,58.9535,58.9811,58.781,58.8224,176151.0
2015-09-25 15:55:00,85.24,85.5,85.17,85.32,326034.0,58.8224,59.0018,58.7741,58.8776,326034.0
2015-09-28 09:30:00,85.03,85.17,84.76,84.92,53387.0,58.6775,58.7741,58.4912,58.6016,53387.0
2015-09-28 09:35:00,84.86,85.1,84.79,85.1,19947.0,58.5602,58.7258,58.5119,58.7258,19947.0
2015-09-28 09:40:00,85.09,85.45,85.07,85.33,51758.0,58.7189,58.9673,58.7051,58.8845,51758.0
2015-09-28 09:45:00,85.33,85.33,84.82,84.82,37694.0,58.8845,58.8845,58.5326,58.5326,37694.0
2015-09-28 09:50:00,84.82,84.97,84.58,84.68,48236.0,58.5326,58.6361,58.3669,58.436,48236.0
2015-09-28 09:55:00,84.7,84.77,84.58,84.62,21759.0,58.4498,58.4981,58.3669,58.3946,21759.0
2015-09-28 10:00:00,84.62,84.77,84.52,84.57,25579.0,58.3946,58.4981,58.3255,58.36,25579.0
2015-09-28 10:05:00,84.56,84.56,84.23,84.24,38062.0,58.3531,58.3531,58.1254,58.1323,38062.0
2015-09-28 10:10:00,84.24,84.24,83.94,83.95,48021.0,58.1323,58.1323,57.9253,57.9322,48021.0
2015-09-28 10:15:00,83.94,84.24,83.91,84.23,44386.0,57.9253,58.1323,57.9046,58.1254,44386.0
2015-09-28 10:20:00,84.22,84.42,84.13,84.4,34007.0,58.1185,58.2565,58.0564,58.2427,34007.0
2015-09-28 10:25:00,84.38,84.39,84.19,84.34,29151.0,58.2289,58.2358,58.0978,58.2013,29151.0
2015-09-28 10:30:00,84.32,84.33,84.11,84.17,19982.0,58.1875,58.1944,58.0426,58.084,19982.0
2015-09-28 10:35:00,84.17,84.19,84.0,84.08,39650.0,58.084,58.0978,57.9667,58.0219,39650.0
2015-09-28 10:40:00,84.08,84.38,84.0,84.31,18619.0,58.0219,58.2289,57.9667,58.1806,18619.0
2015-09-28 10:45:00,84.34,84.39,84.15,84.28,15882.0,58.2013,58.2358,58.0702,58.1599,15882.0
2015-09-28 10:50:00,84.28,84.32,84.11,84.32,17489.0,58.1599,58.1875,58.0426,58.1875,17489.0
2015-09-28 10:55:00,84.29,84.45,84.23,84.43,19602.0,58.1668,58.2772,58.1254,58.2634,19602.0
2015-09-28 11:00:00,84.46,84.6,84.42,84.5,22139.0,58.2841,58.3807,58.2565,58.3117,22139.0
2015-09-28 11:05:00,84.53,84.59,84.4,84.41,18235.0,58.3324,58.3738,58.2427,58.2496,18235.0
2015-09-28 11:10:00,84.42,84.45,84.21,84.28,26802.0,58.2565,58.2772,58.1116,58.1599,26802.0
2015-09-28 11:15:00,84.26,84.36,84.19,84.28,56725.0,58.1461,58.2151,58.0978,58.1599,56725.0
2015-09-28 11:20:00,84.26,84.35,84.23,84.24,18707.0,58.1461,58.2082,58.1254,58.1323,18707.0
2015-09-28 11:25:00,84.22,84.22,83.85,83.95,26493.0,58.1185,58.1185,57.8632,57.9322,26493.0
2015-09-28 11:30:00,83.96,84.06,83.81,83.87,18863.0,57.9391,58.0081,57.8356,57.877,18863.0
2015-09-28 11:35:00,83.89,83.96,83.8,83.88,24976.0,57.8908,57.9391,57.8287,57.8839,24976.0
2015-09-28 11:40:00,83.87,83.93,83.81,83.81,19609.0,57.877,57.9184,57.8356,57.8356,19609.0
2015-09-28 11:45:00,83.81,83.92,83.8,83.88,75720.0,57.8356,57.9115,57.8287,57.8839,75720.0
2015-09-28 11:50:00,83.86,84.02,83.8,84.02,17989.0,57.8701,57.9805,57.8287,57.9805,17989.0
2015-09-28 11:55:00,84.01,84.01,83.79,83.83,38793.0,57.9736,57.9736,57.8218,57.8494,38793.0
2015-09-28 12:00:00,83.81,83.84,83.69,83.77,25108.0,57.8356,57.8563,57.7528,57.808,25108.0
2015-09-28 12:05:00,83.77,83.8,83.68,83.71,9760.0,57.808,57.8287,57.7459,57.7666,9760.0
2015-09-28 12:10:00,83.73,83.81,83.65,83.79,24430.0,57.7804,57.8356,57.7252,57.8218,24430.0
2015-09-28 12:15:00,83.79,83.91,83.79,83.84,92203.0,57.8218,57.9046,57.8218,57.8563,92203.0
2015-09-28 12:20:00,83.84,83.89,83.78,83.87,18904.0,57.8563,57.8908,57.8149,57.877,18904.0
2015-09-28 12:25:00,83.9,84.09,83.9,84.02,26196.0,57.8977,58.0288,57.8977,57.9805,26196.0
2015-09-28 12:30:00,83.99,84.03,83.84,83.88,18258.0,57.9598,57.9874,57.8563,57.8839,18258.0
2015-09-28 12:35:00,83.85,83.93,83.81,83.85,22215.0,57.8632,57.9184,57.8356,57.8632,22215.0
2015-09-28 12:40:00,83.86,84.0,83.8,83.8,21344.0,57.8701,57.9667,57.8287,57.8287,21344.0
2015-09-28 12:45:00,83.82,83.83,83.67,83.71,39458.0,57.8425,57.8494,57.739,57.7666,39458.0
2015-09-28 12:50:00,83.69,83.72,83.59,83.66,29884.0,57.7528,57.7735,57.6838,57.7321,29884.0
2015-09-28 12:55:00,83.63,83.71,83.46,83.48,33987.0,57.7114,57.7666,57.5941,57.6079,33987.0
2015-09-28 13:00:00,83.48,83.65,83.42,83.62,64130.0,57.6079,57.7252,57.5665,57.7045,64130.0
2015-09-28 13:05:00,83.61,83.72,83.51,83.63,82137.0,57.6976,57.7735,57.6286,57.7114,82137.0
2015-09-28 13:10:00,83.6,83.6,83.5,83.55,18786.0,57.6907,57.6907,57.6217,57.6562,18786.0
2015-09-28 13:15:00,83.56,83.6,83.38,83.44,42010.0,57.6631,57.6907,57.5389,57.5803,42010.0
2015-09-28 13:20:00,83.44,83.54,83.4,83.48,21578.0,57.5803,57.6493,57.5527,57.6079,21578.0
2015-09-28 13:25:00,83.47,83.47,83.14,83.22,53865.0,57.601,57.601,57.3732,57.4284,53865.0
2015-09-28 13:30:00,83.22,83.34,83.19,83.27,41620.0,57.4284,57.5112,57.4077,57.4629,41620.0
2015-09-28 13:35:00,83.24,83.31,83.18,83.27,64315.0,57.4422,57.4905,57.4008,57.4629,64315.0
2015-09-28 13:40:00,83.28,83.34,83.21,83.26,29219.0,57.4698,57.5112,57.4215,57.456,29219.0
2015-09-28 13:45:00,83.25,83.26,83.04,83.04,31211.0,57.4491,57.456,57.3042,57.3042,31211.0
2015-09-28 13:50:00,83.04,83.09,82.8,82.82,51272.0,57.3042,57.3387,57.1386,57.1524,51272.0
2015-09-28 13:55:00,82.82,82.87,82.69,82.69,52595.0,57.1524,57.1869,57.0627,57.0627,52595.0
2015-09-28 14:00:00,82.7,82.79,82.31,82.31,128478.0,57.0696,57.1317,56.8005,56.8005,128478.0
2015-09-28 14:05:00,82.28,82.3,82.07,82.27,199724.0,56.7798,56.7936,56.6348,56.7729,199724.0
2015-09-28 14:10:00,82.26,82.34,82.05,82.07,90530.0,56.766,56.8212,56.621,56.6348,90530.0
2015-09-28 14:15:00,82.07,82.12,82.0,82.09,44623.0,56.6348,56.6694,56.5865,56.6486,44623.0
2015-09-28 14:20:00,82.08,82.25,81.96,82.25,59840.0,56.6417,56.7591,56.5589,56.7591,59840.0
2015-09-28 14:25:00,82.24,82.46,82.21,82.46,39736.0,56.7522,56.904,56.7315,56.904,39736.0
2015-09-28 14:30:00,82.45,82.47,82.35,82.42,71861.0,56.8971,56.9109,56.8281,56.8764,71861.0
2015-09-28 14:35:00,82.41,82.58,82.4,82.56,43653.0,56.8695,56.9868,56.8626,56.973,43653.0
2015-09-28 14:40:00,82.55,82.72,82.47,82.72,94751.0,56.9661,57.0834,56.9109,57.0834,94751.0
2015-09-28 14:45:00,82.72,82.8,82.67,82.73,92464.0,57.0834,57.1386,57.0489,57.0903,92464.0
2015-09-28 14:50:00,82.74,82.79,82.47,82.56,72071.0,57.0972,57.1317,56.9109,56.973,72071.0
2015-09-28 14:55:00,82.56,82.58,82.28,82.35,56796.0,56.973,56.9868,56.7798,56.8281,56796.0
2015-09-28 15:00:00,82.35,82.35,82.05,82.33,210327.0,56.8281,56.8281,56.621,56.8143,210327.0
2015-09-28 15:05:00,82.33,82.33,82.05,82.11,69825.0,56.8143,56.8143,56.621,56.6625,69825.0
2015-09-28 15:10:00,82.11,82.22,82.06,82.15,169111.0,56.6625,56.7384,56.6279,56.6901,169111.0
2015-09-28 15:15:00,82.15,82.35,82.11,82.29,64780.0,56.6901,56.8281,56.6625,56.7867,64780.0
2015-09-28 15:20:00,82.32,82.43,82.18,82.25,70221.0,56.8074,56.8833,56.7108,56.7591,70221.0
2015-09-28 15:25:00,82.27,82.48,82.23,82.34,66984.0,56.7729,56.9178,56.7453,56.8212,66984.0
2015-09-28 15:30:00,82.33,82.61,82.32,82.61,55032.0,56.8143,57.0075,56.8074,57.0075,55032.0
2015-09-28 15:35:00,82.62,82.89,82.58,82.64,69888.0,57.0144,57.2007,56.9868,57.0282,69888.0
2015-09-28 15:40:00,82.63,82.86,82.61,82.7,76474.0,57.0213,57.18,57.0075,57.0696,76474.0
2015-09-28 15:45:00,82.68,82.9,82.6,82.9,92094.0,57.0558,57.2076,57.0006,57.2076,92094.0
2015-09-28 15:50:00,82.87,82.97,82.82,82.9,157681.0,57.1869,57.2559,57.1524,57.2076,157681.0
2015-09-28 15:55:00,82.89,82.9,82.6,82.62,184513.0,57.2007,57.2076,57.0006,57.0144,184513.0
2015-09-29 09:30:00,82.75,83.08,82.19,82.74,76631.0,57.1041,57.3318,56.7177,57.0972,76631.0
2015-09-29 09:35:00,82.6,83.01,82.56,83.0,27678.0,57.0006,57.2835,56.973,57.2766,27678.0
2015-09-29 09:40:00,82.95,83.05,82.88,82.92,70262.0,57.2421,57.3111,57.1938,57.2214,70262.0
2015-09-29 09:45:00,82.93,83.14,82.84,82.92,49780.0,57.2283,57.3732,57.1662,57.2214,49780.0
2015-09-29 09:50:00,82.88,83.3,82.8,83.23,90165.0,57.1938,57.4836,57.1386,57.4353,90165.0
2015-09-29 09:55:00,83.26,83.82,83.26,83.72,50819.0,57.456,57.8425,57.456,57.7735,50819.0
2015-09-29 10:00:00,83.72,83.85,83.22,83.29,27116.0,57.7735,57.8632,57.4284,57.4767,27116.0
2015-09-29 10:05:00,83.29,83.43,82.94,83.0,25221.0,57.4767,57.5734,57.2352,57.2766,25221.0
2015-09-29 10:10:00,83.0,83.38,83.0,83.36,25243.0,57.2766,57.5389,57.2766,57.5251,25243.0
2015-09-29 10:15:00,83.41,83.65,83.34,83.38,25411.0,57.5596,57.7252,57.5112,57.5389,25411.0
2015-09-29 10:20:00,83.47,83.56,83.14,83.23,23105.0,57.601,57.6631,57.3732,57.4353,23105.0
2015-09-29 10:25:00,83.23,83.58,83.18,83.56,20039.0,57.4353,57.6769,57.4008,57.6631,20039.0
2015-09-29 10:30:00,83.56,83.57,83.32,83.34,20854.0,57.6631,57.67,57.4974,57.5112,20854.0
2015-09-29 10:35:00,83.31,83.33,83.12,83.12,23969.0,57.4905,57.5043,57.3594,57.3594,23969.0
2015-09-29 10:40:00,83.11,83.13,82.8,82.86,48613.0,57.3525,57.3663,57.1386,57.18,48613.0
2015-09-29 10:45:00,82.85,82.92,82.62,82.66,23387.0,57.1731,57.2214,57.0144,57.042,23387.0
2015-09-29 10:50:00,82.63,82.69,82.43,82.57,24084.0,57.0213,57.0627,56.8833,56.9799,24084.0
2015-09-29 10:55:00,82.58,82.76,82.53,82.74,16937.0,56.9868,57.111,56.9523,57.0972,16937.0
2015-09-29 11:00:00,82.79,83.08,82.66,83.02,35524.0,57.1317,57.3318,57.042,57.2904,35524.0
2015-09-29 11:05:00,83.03,83.06,82.8,82.87,33654.0,57.2973,57.318,57.1386,57.1869,33654.0
2015-09-29 11:10:00,82.85,82.85,82.63,82.72,13053.0,57.1731,57.1731,57.0213,57.0834,13053.0
2015-09-29 11:15:00,82.68,82.68,82.42,82.45,50434.0,57.0558,57.0558,56.8764,56.8971,50434.0
2015-09-29 11:20:00,82.47,82.56,82.41,82.5,21941.0,56.9109,56.973,56.8695,56.9316,21941.0
2015-09-29 11:25:00,82.47,82.61,82.4,82.58,38856.0,56.9109,57.0075,56.8626,56.9868,38856.0
2015-09-29 11:30:00,82.59,82.62,82.33,82.35,21713.0,56.9937,57.0144,56.8143,56.8281,21713.0
2015-09-29 11:35:00,82.34,82.59,82.26,82.58,12857.0,56.8212,56.9937,56.766,56.9868,12857.0
2015-09-29 11:40:00,82.58,82.76,82.55,82.61,20410.0,56.9868,57.111,56.9661,57.0075,20410.0
2015-09-29 11:45:00,82.59,82.94,82.55,82.87,28999.0,56.9937,57.2352,56.9661,57.1869,28999.0
2015-09-29 11:50:00,82.9,83.1,82.9,83.08,22352.0,57.2076,57.3456,57.2076,57.3318,22352.0
2015-09-29 11:55:00,83.06,83.08,82.83,82.83,11837.0,57.318,57.3318,57.1593,57.1593,11837.0
2015-09-29 12:00:00,82.81,82.88,82.65,82.73,17151.0,57.1455,57.1938,57.0351,57.0903,17151.0
2015-09-29 12:05:00,82.73,82.79,82.62,82.7,20267.0,57.0903,57.1317,57.0144,57.0696,20267.0
2015-09-29 12:10:00,82.71,82.71,82.46,82.59,17336.0,57.0765,57.0765,56.904,56.9937,17336.0
2015-09-29 12:15:00,82.62,82.69,82.56,82.64,16951.0,57.0144,57.0627,56.973,57.0282,16951.0
2015-09-29 12:20:00,82.59,82.63,82.47,82.58,16938.0,56.9937,57.0213,56.9109,56.9868,16938.0
2015-09-29 12:25:00,82.58,82.83,82.58,82.74,19386.0,56.9868,57.1593,56.9868,57.0972,19386.0
2015-09-29 12:30:00,82.75,82.81,82.61,82.78,12098.0,57.1041,57.1455,57.0075,57.1248,12098.0
2015-09-29 12:35:00,82.76,82.76,82.52,82.55,10873.0,57.111,57.111,56.9454,56.9661,10873.0
2015-09-29 12:40:00,82.53,82.68,82.44,82.68,16375.0,56.9523,57.0558,56.8902,57.0558,16375.0
2015-09-29 12:45:00,82.68,82.77,82.53,82.6,13307.0,57.0558,57.1179,56.9523,57.0006,13307.0
2015-09-29 12:50:00,82.64,82.76,82.49,82.72,18316.0,57.0282,57.111,56.9247,57.0834,18316.0
2015-09-29 12:55:00,82.69,82.77,82.57,82.6,28539.0,57.0627,57.1179,56.9799,57.0006,28539.0
2015-09-29 13:00:00,82.63,82.72,82.59,82.62,42093.0,57.0213,57.0834,56.9937,57.0144,42093.0
2015-09-29 13:05:00,82.61,82.85,82.61,82.8,25422.0,57.0075,57.1731,57.0075,57.1386,25422.0
2015-09-29 13:10:00,82.79,82.86,82.72,82.76,34274.0,57.1317,57.18,57.0834,57.111,34274.0
2015-09-29 13:15:00,82.77,82.81,82.64,82.79,28818.0,57.1179,57.1455,57.0282,57.1317,28818.0
2015-09-29 13:20:00,82.79,83.02,82.77,82.92,14663.0,57.1317,57.2904,57.1179,57.2214,14663.0
2015-09-29 13:25:00,82.92,83.08,82.91,82.95,18968.0,57.2214,57.3318,57.2145,57.2421,18968.0
2015-09-29 13:30:00,82.93,83.04,82.92,82.94,32772.0,57.2283,57.3042,57.2214,57.2352,32772.0
2015-09-29 13:35:00,82.93,83.03,82.9,82.98,14137.0,57.2283,57.2973,57.2076,57.2628,14137.0
2015-09-29 13:40:00,83.0,83.18,82.98,83.11,22682.0,57.2766,57.4008,57.2628,57.3525,22682.0
2015-09-29 13:45:00,83.12,83.18,82.9,82.93,38142.0,57.3594,57.4008,57.2076,57.2283,38142.0
2015-09-29 13:50:00,82.93,82.94,82.79,82.79,20218.0,57.2283,57.2352,57.1317,57.1317,20218.0
2015-09-29 13:55:00,82.81,83.01,82.81,82.99,16674.0,57.1455,57.2835,57.1455,57.2697,16674.0
2015-09-29 14:00:00,83.01,83.01,82.8,82.83,29431.0,57.2835,57.2835,57.1386,57.1593,29431.0
2015-09-29 14:05:00,82.85,82.86,82.66,82.76,30791.0,57.1731,57.18,57.042,57.111,30791.0
2015-09-29 14:10:00,82.77,82.84,82.71,82.72,34257.0,57.1179,57.1662,57.0765,57.0834,34257.0
2015-09-29 14:15:00,82.71,82.72,82.55,82.62,30985.0,57.0765,57.0834,56.9661,57.0144,30985.0
2015-09-29 14:20:00,82.63,82.69,82.4,82.4,45582.0,57.0213,57.0627,56.8626,56.8626,45582.0
2015-09-29 14:25:00,82.41,82.58,82.38,82.58,62534.0,56.8695,56.9868,56.8488,56.9868,62534.0
2015-09-29 14:30:00,82.54,82.58,82.38,82.39,41868.0,56.9592,56.9868,56.8488,56.8557,41868.0
2015-09-29 14:35:00,82.39,82.41,82.26,82.36,29024.0,56.8557,56.8695,56.766,56.835,29024.0
2015-09-29 14:40:00,82.37,82.49,82.32,82.34,29986.0,56.8419,56.9247,56.8074,56.8212,29986.0
2015-09-29 14:45:00,82.33,82.33,82.09,82.14,36176.0,56.8143,56.8143,56.6486,56.6832,36176.0
2015-09-29 14:50:00,82.14,82.19,81.98,82.04,42448.0,56.6832,56.7177,56.5727,56.6141,42448.0
2015-09-29 14:55:00,82.01,82.11,81.84,81.84,62082.0,56.5934,56.6625,56.4761,56.4761,62082.0
2015-09-29 15:00:00,81.85,81.89,81.66,81.82,79265.0,56.483,56.5106,56.3519,56.4623,79265.0
2015-09-29 15:05:00,81.82,82.05,81.73,81.91,79604.0,56.4623,56.621,56.4002,56.5244,79604.0
2015-09-29 15:10:00,81.9,82.02,81.82,81.96,61257.0,56.5175,56.6003,56.4623,56.5589,61257.0
2015-09-29 15:15:00,81.96,82.01,81.78,81.81,56829.0,56.5589,56.5934,56.4347,56.4554,56829.0
2015-09-29 15:20:00,81.82,81.84,81.63,81.63,79129.0,56.4623,56.4761,56.3312,56.3312,79129.0
2015-09-29 15:25:00,81.63,81.7,81.45,81.47,103283.0,56.3312,56.3795,56.207,56.2208,103283.0
2015-09-29 15:30:00,81.47,81.78,81.46,81.57,112006.0,56.2208,56.4347,56.2139,56.2898,112006.0
2015-09-29 15:35:00,81.58,81.8,81.49,81.71,181739.0,56.2967,56.4485,56.2346,56.3864,181739.0
2015-09-29 15:40:00,81.71,81.71,81.54,81.67,79069.0,56.3864,56.3864,56.2691,56.3588,79069.0
2015-09-29 15:45:00,81.67,82.03,81.52,82.02,92307.0,56.3588,56.6072,56.2553,56.6003,92307.0
2015-09-29 15:50:00,82.03,82.2,81.93,82.13,116616.0,56.6072,56.7246,56.5382,56.6763,116616.0
2015-09-29 15:55:00,82.14,82.31,82.04,82.06,196422.0,56.6832,56.8005,56.6141,56.6279,196422.0
2015-09-30 09:30:00,82.82,83.2,82.5,82.6,64740.0,57.1524,57.4146,56.9316,57.0006,64740.0
2015-09-30 09:35:00,82.52,83.08,82.52,82.87,53204.0,56.9454,57.3318,56.9454,57.1869,53204.0
2015-09-30 09:40:00,82.88,83.11,82.83,82.95,41400.0,57.1938,57.3525,57.1593,57.2421,41400.0
2015-09-30 09:45:00,82.99,83.27,82.9,83.15,41597.0,57.2697,57.4629,57.2076,57.3801,41597.0
2015-09-30 09:50:00,83.12,83.28,82.99,83.07,34367.0,57.3594,57.4698,57.2697,57.3249,34367.0
2015-09-30 09:55:00,83.08,83.13,82.67,82.78,30359.0,57.3318,57.3663,57.0489,57.1248,30359.0
2015-09-30 10:00:00,82.68,82.85,82.58,82.63,25281.0,57.0558,57.1731,56.9868,57.0213,25281.0
2015-09-30 10:05:00,82.58,82.98,82.51,82.98,45752.0,56.9868,57.2628,56.9385,57.2628,45752.0
2015-09-30 10:10:00,82.92,82.99,82.81,82.92,29684.0,57.2214,57.2697,57.1455,57.2214,29684.0
2015-09-30 10:15:00,82.93,83.08,82.84,82.9,44604.0,57.2283,57.3318,57.1662,57.2076,44604.0
2015-09-30 10:20:00,82.91,83.05,82.83,82.9,21142.0,57.2145,57.3111,57.1593,57.2076,21142.0
2015-09-30 10:25:00,82.9,82.99,82.89,82.92,20900.0,57.2076,57.2697,57.2007,57.2214,20900.0
2015-09-30 10:30:00,82.9,82.97,82.73,82.79,75983.0,57.2076,57.2559,57.0903,57.1317,75983.0
2015-09-30 10:35:00,82.79,83.01,82.79,82.84,39411.0,57.1317,57.2835,57.1317,57.1662,39411.0
2015-09-30 10:40:00,82.86,82.88,82.69,82.82,42546.0,57.18,57.1938,57.0627,57.1524,42546.0
2015-09-30 10:45:00,82.84,82.9,82.76,82.85,40851.0,57.1662,57.2076,57.111,57.1731,40851.0
2015-09-30 10:50:00,82.86,82.89,82.7,82.75,23381.0,57.18,57.2007,57.0696,57.1041,23381.0
2015-09-30 10:55:00,82.76,82.78,82.56,82.58,47420.0,57.111,57.1248,56.973,56.9868,47420.0
2015-09-30 11:00:00,82.56,82.78,82.33,82.75,109202.0,56.973,57.1248,56.8143,57.1041,109202.0
2015-09-30 11:05:00,82.75,82.75,82.51,82.55,59320.0,57.1041,57.1041,56.9385,56.9661,59320.0
2015-09-30 11:10:00,82.53,82.75,82.52,82.71,55408.0,56.9523,57.1041,56.9454,57.0765,55408.0
2015-09-30 11:15:00,82.72,82.86,82.66,82.78,37713.0,57.0834,57.18,57.042,57.1248,37713.0
2015-09-30 11:20:00,82.81,82.92,82.7,82.72,33396.0,57.1455,57.2214,57.0696,57.0834,33396.0
2015-09-30 11:25:00,82.73,82.97,82.7,82.9,28627.0,57.0903,57.2559,57.0696,57.2076,28627.0
2015-09-30 11:30:00,82.87,82.93,82.81,82.9,18307.0,57.1869,57.2283,57.1455,57.2076,18307.0
2015-09-30 11:35:00,82.89,82.9,82.7,82.78,27443.0,57.2007,57.2076,57.0696,57.1248,27443.0
2015-09-30 11:40:00,82.77,82.78,82.58,82.6,32420.0,57.1179,57.1248,56.9868,57.0006,32420.0
2015-09-30 11:45:00,82.6,82.69,82.58,82.66,18403.0,57.0006,57.0627,56.9868,57.042,18403.0
2015-09-30 11:50:00,82.66,82.74,82.6,82.71,18743.0,57.042,57.0972,57.0006,57.0765,18743.0
2015-09-30 11:55:00,82.67,82.75,82.61,82.69,15781.0,57.0489,57.1041,57.0075,57.0627,15781.0
2015-09-30 12:00:00,82.7,82.78,82.67,82.75,18224.0,57.0696,57.1248,57.0489,57.1041,18224.0
2015-09-30 12:05:00,82.72,82.72,82.51,82.56,19760.0,57.0834,57.0834,56.9385,56.973,19760.0
2015-09-30 12:10:00,82.54,82.56,82.44,82.44,30659.0,56.9592,56.973,56.8902,56.8902,30659.0
2015-09-30 12:15:00,82.44,82.57,82.41,82.53,17564.0,56.8902,56.9799,56.8695,56.9523,17564.0
2015-09-30 12:20:00,82.51,82.54,82.42,82.43,24593.0,56.9385,56.9592,56.8764,56.8833,24593.0
2015-09-30 12:25:00,82.44,82.55,82.42,82.53,10976.0,56.8902,56.9661,56.8764,56.9523,10976.0
2015-09-30 12:30:00,82.5,82.64,82.47,82.6,10338.0,56.9316,57.0282,56.9109,57.0006,10338.0
2015-09-30 12:35:00,82.61,82.61,82.48,82.49,6452.0,57.0075,57.0075,56.9178,56.9247,6452.0
2015-09-30 12:40:00,82.44,82.51,82.4,82.48,10716.0,56.8902,56.9385,56.8626,56.9178,10716.0
2015-09-30 12:45:00,82.48,82.48,82.14,82.14,42401.0,56.9178,56.9178,56.6832,56.6832,42401.0
2015-09-30 12:50:00,82.15,82.16,81.99,82.09,96870.0,56.6901,56.697,56.5796,56.6486,96870.0
2015-09-30 12:55:00,82.07,82.11,82.03,82.09,34103.0,56.6348,56.6625,56.6072,56.6486,34103.0
2015-09-30 13:00:00,82.1,82.36,82.09,82.31,22616.0,56.6555,56.835,56.6486,56.8005,22616.0
2015-09-30 13:05:00,82.33,82.36,82.27,82.32,10961.0,56.8143,56.835,56.7729,56.8074,10961.0
2015-09-30 13:10:00,82.32,82.37,82.2,82.27,42402.0,56.8074,56.8419,56.7246,56.7729,42402.0
2015-09-30 13:15:00,82.26,82.59,82.26,82.57,19542.0,56.766,56.9937,56.766,56.9799,19542.0
2015-09-30 13:20:00,82.59,82.68,82.57,82.64,18967.0,56.9937,57.0558,56.9799,57.0282,18967.0
2015-09-30 13:25:00,82.65,82.69,82.58,82.64,11826.0,57.0351,57.0627,56.9868,57.0282,11826.0
2015-09-30 13:30:00,82.67,82.7,82.56,82.56,23229.0,57.0489,57.0696,56.973,56.973,23229.0
2015-09-30 13:35:00,82.6,82.74,82.6,82.72,31107.0,57.0006,57.0972,57.0006,57.0834,31107.0
2015-09-30 13:40:00,82.73,82.99,82.72,82.97,18804.0,57.0903,57.2697,57.0834,57.2559,18804.0
2015-09-30 13:45:00,82.96,82.96,82.84,82.95,21587.0,57.249,57.249,57.1662,57.2421,21587.0
2015-09-30 13:50:00,82.97,83.06,82.95,82.98,19206.0,57.2559,57.318,57.2421,57.2628,19206.0
2015-09-30 13:55:00,83.02,83.08,83.0,83.01,11506.0,57.2904,57.3318,57.2766,57.2835,11506.0
2015-09-30 14:00:00,83.0,83.03,82.94,83.02,24261.0,57.2766,57.2973,57.2352,57.2904,24261.0
2015-09-30 14:05:00,83.01,83.04,82.86,82.86,27565.0,57.2835,57.3042,57.18,57.18,27565.0
2015-09-30 14:10:00,82.87,82.89,82.7,82.78,14917.0,57.1869,57.2007,57.0696,57.1248,14917.0
2015-09-30 14:15:00,82.8,82.88,82.76,82.79,38390.0,57.1386,57.1938,57.111,57.1317,38390.0
2015-09-30 14:20:00,82.8,82.95,82.8,82.94,14812.0,57.1386,57.2421,57.1386,57.2352,14812.0
2015-09-30 14:25:00,82.94,82.94,82.84,82.91,32465.0,57.2352,57.2352,57.1662,57.2145,32465.0
2015-09-30 14:30:00,82.93,82.96,82.68,82.72,26903.0,57.2283,57.249,57.0558,57.0834,26903.0
2015-09-30 14:35:00,82.73,82.79,82.66,82.75,18010.0,57.0903,57.1317,57.042,57.1041,18010.0
2015-09-30 14:40:00,82.74,83.0,82.73,82.98,16998.0,57.0972,57.2766,57.0903,57.2628,16998.0
2015-09-30 14:45:00,82.96,83.04,82.88,82.96,16014.0,57.249,57.3042,57.1938,57.249,16014.0
2015-09-30 14:50:00,82.93,83.0,82.84,82.97,23411.0,57.2283,57.2766,57.1662,57.2559,23411.0
2015-09-30 14:55:00,82.97,83.11,82.96,83.02,15796.0,57.2559,57.3525,57.249,57.2904,15796.0
2015-09-30 15:00:00,83.02,83.17,82.83,82.87,33781.0,57.2904,57.3939,57.1593,57.1869,33781.0
2015-09-30 15:05:00,82.88,82.96,82.79,82.91,23815.0,57.1938,57.249,57.1317,57.2145,23815.0
2015-09-30 15:10:00,82.9,83.06,82.89,83.02,34367.0,57.2076,57.318,57.2007,57.2904,34367.0
2015-09-30 15:15:00,83.02,83.05,82.91,82.99,33247.0,57.2904,57.3111,57.2145,57.2697,33247.0
2015-09-30 15:20:00,82.97,83.1,82.93,82.95,39810.0,57.2559,57.3456,57.2283,57.2421,39810.0
2015-09-30 15:25:00,82.94,83.03,82.85,83.02,57140.0,57.2352,57.2973,57.1731,57.2904,57140.0
2015-09-30 15:30:00,83.02,83.17,82.95,83.17,36542.0,57.2904,57.3939,57.2421,57.3939,36542.0
2015-09-30 15:35:00,83.18,83.23,82.97,83.04,40395.0,57.4008,57.4353,57.2559,57.3042,40395.0
2015-09-30 15:40:00,83.01,83.14,82.97,83.04,38693.0,57.2835,57.3732,57.2559,57.3042,38693.0
2015-09-30 15:45:00,83.05,83.17,82.9,83.08,88515.0,57.3111,57.3939,57.2076,57.3318,88515.0
2015-09-30 15:50:00,83.1,83.25,83.01,83.09,133645.0,57.3456,57.4491,57.2835,57.3387,133645.0
2015-09-30 15:55:00,83.1,83.19,82.92,83.02,236606.0,57.3456,57.4077,57.2214,57.2904,236606.0
2015-10-01 09:30:00,83.57,83.65,82.96,82.98,82156.0,57.67,57.7252,57.249,57.2628,82156.0
2015-10-01 09:35:00,82.99,83.14,82.64,82.91,79357.0,57.2697,57.3732,57.0282,57.2145,79357.0
2015-10-01 09:40:00,82.89,82.99,82.6,82.72,27705.0,57.2007,57.2697,57.0006,57.0834,27705.0
2015-10-01 09:45:00,82.73,83.28,82.69,83.27,73366.0,57.0903,57.4698,57.0627,57.4629,73366.0
2015-10-01 09:50:00,83.24,83.48,83.24,83.27,73798.0,57.4422,57.6079,57.4422,57.4629,73798.0
2015-10-01 09:55:00,83.27,83.31,82.94,83.09,52935.0,57.4629,57.4905,57.2352,57.3387,52935.0
2015-10-01 10:00:00,83.09,83.2,82.83,83.11,50783.0,57.3387,57.4146,57.1593,57.3525,50783.0
2015-10-01 10:05:00,83.1,83.52,83.1,83.4,50362.0,57.3456,57.6355,57.3456,57.5527,50362.0
2015-10-01 10:10:00,83.36,83.57,83.34,83.4,20162.0,57.5251,57.67,57.5112,57.5527,20162.0
2015-10-01 10:15:00,83.47,83.75,83.47,83.54,27598.0,57.601,57.7942,57.601,57.6493,27598.0
2015-10-01 10:20:00,83.54,83.58,83.08,83.08,25759.0,57.6493,57.6769,57.3318,57.3318,25759.0
2015-10-01 10:25:00,83.08,83.66,83.06,83.61,45365.0,57.3318,57.7321,57.318,57.6976,45365.0
2015-10-01 10:30:00,83.64,83.78,83.62,83.72,97891.0,57.7183,57.8149,57.7045,57.7735,97891.0
2015-10-01 10:35:00,83.72,83.96,83.57,83.94,175726.0,57.7735,57.9391,57.67,57.9253,175726.0
2015-10-01 10:40:00,83.93,83.93,83.55,83.61,37227.0,57.9184,57.9184,57.6562,57.6976,37227.0
2015-10-01 10:45:00,83.62,83.85,83.62,83.63,39140.0,57.7045,57.8632,57.7045,57.7114,39140.0
2015-10-01 10:50:00,83.65,83.8,83.57,83.66,59490.0,57.7252,57.8287,57.67,57.7321,59490.0
2015-10-01 10:55:00,83.66,83.77,83.58,83.6,88205.0,57.7321,57.808,57.6769,57.6907,88205.0
2015-10-01 11:00:00,83.61,83.75,83.4,83.71,87310.0,57.6976,57.7942,57.5527,57.7666,87310.0
2015-10-01 11:05:00,83.69,84.05,83.64,83.96,46866.0,57.7528,58.0012,57.7183,57.9391,46866.0
2015-10-01 11:10:00,83.97,84.02,83.91,83.93,22400.0,57.946,57.9805,57.9046,57.9184,22400.0
2015-10-01 11:15:00,83.91,83.98,83.74,83.82,26049.0,57.9046,57.9529,57.7873,57.8425,26049.0
2015-10-01 11:20:00,83.81,83.84,83.68,83.71,27311.0,57.8356,57.8563,57.7459,57.7666,27311.0
2015-10-01 11:25:00,83.7,83.84,83.61,83.61,57877.0,57.7597,57.8563,57.6976,57.6976,57877.0
2015-10-01 11:30:00,83.63,83.72,83.45,83.45,34698.0,57.7114,57.7735,57.5872,57.5872,34698.0
2015-10-01 11:35:00,83.47,83.5,83.33,83.44,32676.0,57.601,57.6217,57.5043,57.5803,32676.0
2015-10-01 11:40:00,83.44,83.46,83.25,83.39,16134.0,57.5803,57.5941,57.4491,57.5458,16134.0
2015-10-01 11:45:00,83.39,83.39,83.17,83.25,35615.0,57.5458,57.5458,57.3939,57.4491,35615.0
2015-10-01 11:50:00,83.26,83.32,82.98,83.0,34783.0,57.456,57.4974,57.2628,57.2766,34783.0
2015-10-01 11:55:00,83.02,83.16,82.88,82.98,49278.0,57.2904,57.387,57.1938,57.2628,49278.0
2015-10-01 12:00:00,83.03,83.06,82.89,82.97,33596.0,57.2973,57.318,57.2007,57.2559,33596.0
2015-10-01 12:05:00,82.96,82.96,82.79,82.88,58341.0,57.249,57.249,57.1317,57.1938,58341.0
2015-10-01 12:10:00,82.88,82.99,82.86,82.96,23743.0,57.1938,57.2697,57.18,57.249,23743.0
2015-10-01 12:15:00,82.95,83.05,82.95,83.01,16680.0,57.2421,57.3111,57.2421,57.2835,16680.0
2015-10-01 12:20:00,83.03,83.12,83.01,83.03,38752.0,57.2973,57.3594,57.2835,57.2973,38752.0
2015-10-01 12:25:00,83.05,83.35,83.05,83.21,26958.0,57.3111,57.5181,57.3111,57.4215,26958.0
2015-10-01 12:30:00,83.23,83.33,83.2,83.27,13400.0,57.4353,57.5043,57.4146,57.4629,13400.0
2015-10-01 12:35:00,83.27,83.32,83.24,83.28,16311.0,57.4629,57.4974,57.4422,57.4698,16311.0
2015-10-01 12:40:00,83.28,83.28,83.16,83.23,16880.0,57.4698,57.4698,57.387,57.4353,16880.0
2015-10-01 12:45:00,83.23,83.32,83.21,83.25,32405.0,57.4353,57.4974,57.4215,57.4491,32405.0
2015-10-01 12:50:00,83.23,83.28,83.15,83.17,14597.0,57.4353,57.4698,57.3801,57.3939,14597.0
2015-10-01 12:55:00,83.19,83.31,83.18,83.22,9890.0,57.4077,57.4905,57.4008,57.4284,9890.0
2015-10-01 13:00:00,83.24,83.24,83.06,83.22,41246.0,57.4422,57.4422,57.318,57.4284,41246.0
2015-10-01 13:05:00,83.2,83.23,83.12,83.2,9450.0,57.4146,57.4353,57.3594,57.4146,9450.0
2015-10-01 13:10:00,83.2,83.22,83.05,83.07,21289.0,57.4146,57.4284,57.3111,57.3249,21289.0
2015-10-01 13:15:00,83.09,83.24,83.08,83.16,26189.0,57.3387,57.4422,57.3318,57.387,26189.0
2015-10-01 13:20:00,83.16,83.18,83.0,83.07,10216.0,57.387,57.4008,57.2766,57.3249,10216.0
2015-10-01 13:25:00,83.06,83.2,83.01,83.04,10791.0,57.318,57.4146,57.2835,57.3042,10791.0
2015-10-01 13:30:00,83.03,83.19,83.02,83.16,20320.0,57.2973,57.4077,57.2904,57.387,20320.0
2015-10-01 13:35:00,83.16,83.33,83.15,83.3,21124.0,57.387,57.5043,57.3801,57.4836,21124.0
2015-10-01 13:40:00,83.29,83.29,83.16,83.18,19469.0,57.4767,57.4767,57.387,57.4008,19469.0
2015-10-01 13:45:00,83.17,83.27,83.13,83.27,26938.0,57.3939,57.4629,57.3663,57.4629,26938.0
2015-10-01 13:50:00,83.29,83.45,83.18,83.4,23432.0,57.4767,57.5872,57.4008,57.5527,23432.0
2015-10-01 13:55:00,83.4,83.59,83.38,83.47,22852.0,57.5527,57.6838,57.5389,57.601,22852.0
2015-10-01 14:00:00,83.49,83.49,83.33,83.39,51568.0,57.6148,57.6148,57.5043,57.5458,51568.0
2015-10-01 14:05:00,83.38,83.74,83.38,83.74,30368.0,57.5389,57.7873,57.5389,57.7873,30368.0
2015-10-01 14:10:00,83.73,83.84,83.7,83.7,25902.0,57.7804,57.8563,57.7597,57.7597,25902.0
2015-10-01 14:15:00,83.71,83.9,83.7,83.82,63067.0,57.7666,57.8977,57.7597,57.8425,63067.0
2015-10-01 14:20:00,83.82,83.82,83.63,83.64,65708.0,57.8425,57.8425,57.7114,57.7183,65708.0
2015-10-01 14:25:00,83.64,83.78,83.52,83.78,30597.0,57.7183,57.8149,57.6355,57.8149,30597.0
2015-10-01 14:30:00,83.81,83.92,83.76,83.76,16231.0,57.8356,57.9115,57.8011,57.8011,16231.0
2015-10-01 14:35:00,83.76,84.21,83.72,84.13,167792.0,57.8011,58.1116,57.7735,58.0564,167792.0
2015-10-01 14:40:00,84.17,84.21,84.02,84.04,45951.0,58.084,58.1116,57.9805,57.9943,45951.0
2015-10-01 14:45:00,84.02,84.03,83.86,83.88,32704.0,57.9805,57.9874,57.8701,57.8839,32704.0
2015-10-01 14:50:00,83.88,84.09,83.88,84.09,21062.0,57.8839,58.0288,57.8839,58.0288,21062.0
2015-10-01 14:55:00,84.11,84.41,84.11,84.34,46272.0,58.0426,58.2496,58.0426,58.2013,46272.0
2015-10-01 15:00:00,84.37,84.64,84.3,84.47,117347.0,58.222,58.4084,58.1737,58.291,117347.0
2015-10-01 15:05:00,84.46,84.46,84.25,84.39,68104.0,58.2841,58.2841,58.1392,58.2358,68104.0
2015-10-01 15:10:00,84.37,84.7,84.35,84.66,67474.0,58.222,58.4498,58.2082,58.4222,67474.0
2015-10-01 15:15:00,84.67,84.67,84.5,84.55,59373.0,58.4291,58.4291,58.3117,58.3462,59373.0
2015-10-01 15:20:00,84.55,84.64,84.4,84.49,63121.0,58.3462,58.4084,58.2427,58.3048,63121.0
2015-10-01 15:25:00,84.49,84.53,84.32,84.37,42879.0,58.3048,58.3324,58.1875,58.222,42879.0
2015-10-01 15:30:00,84.36,84.49,84.25,84.49,50798.0,58.2151,58.3048,58.1392,58.3048,50798.0
2015-10-01 15:35:00,84.47,84.5,84.17,84.2,62546.0,58.291,58.3117,58.084,58.1047,62546.0
2015-10-01 15:40:00,84.2,84.3,84.19,84.26,65566.0,58.1047,58.1737,58.0978,58.1461,65566.0
2015-10-01 15:45:00,84.27,84.55,84.27,84.54,77943.0,58.153,58.3462,58.153,58.3393,77943.0
2015-10-01 15:50:00,84.53,84.63,84.53,84.6,103901.0,58.3324,58.4015,58.3324,58.3807,103901.0
2015-10-01 15:55:00,84.6,84.77,84.55,84.64,192743.0,58.3807,58.4981,58.3462,58.4084,192743.0
2015-10-02 09:30:00,83.32,84.0,83.29,83.45,133284.0,57.4974,57.9667,57.4767,57.5872,133284.0
2015-10-02 09:35:00,83.38,83.59,83.19,83.36,119818.0,57.5389,57.6838,57.4077,57.5251,119818.0
2015-10-02 09:40:00,83.35,83.74,83.27,83.51,38598.0,57.5181,57.7873,57.4629,57.6286,38598.0
2015-10-02 09:45:00,83.49,83.52,83.14,83.33,53324.0,57.6148,57.6355,57.3732,57.5043,53324.0
2015-10-02 09:50:00,83.31,83.31,82.99,83.18,33733.0,57.4905,57.4905,57.2697,57.4008,33733.0
2015-10-02 09:55:00,83.18,83.18,82.76,83.15,46156.0,57.4008,57.4008,57.111,57.3801,46156.0
2015-10-02 10:00:00,83.08,83.19,82.84,82.87,68180.0,57.3318,57.4077,57.1662,57.1869,68180.0
2015-10-02 10:05:00,82.87,82.92,82.72,82.92,32713.0,57.1869,57.2214,57.0834,57.2214,32713.0
2015-10-02 10:10:00,82.94,83.13,82.87,83.04,56980.0,57.2352,57.3663,57.1869,57.3042,56980.0
2015-10-02 10:15:00,83.06,83.29,83.05,83.15,56300.0,57.318,57.4767,57.3111,57.3801,56300.0
2015-10-02 10:20:00,83.18,83.32,83.12,83.16,26499.0,57.4008,57.4974,57.3594,57.387,26499.0
2015-10-02 10:25:00,83.1,83.18,83.0,83.04,39424.0,57.3456,57.4008,57.2766,57.3042,39424.0
2015-10-02 10:30:00,83.03,83.21,82.95,83.2,20981.0,57.2973,57.4215,57.2421,57.4146,20981.0
2015-10-02 10:35:00,83.2,83.73,83.13,83.71,50240.0,57.4146,57.7804,57.3663,57.7666,50240.0
2015-10-02 10:40:00,83.68,83.96,83.58,83.88,52384.0,57.7459,57.9391,57.6769,57.8839,52384.0
2015-10-02 10:45:00,83.88,84.07,83.82,84.07,28937.0,57.8839,58.015,57.8425,58.015,28937.0
2015-10-02 10:50:00,84.1,84.1,83.8,83.83,24842.0,58.0357,58.0357,57.8287,57.8494,24842.0
2015-10-02 10:55:00,83.85,83.99,83.77,83.97,34937.0,57.8632,57.9598,57.808,57.946,34937.0
2015-10-02 11:00:00,83.96,84.24,83.96,84.12,51485.0,57.9391,58.1323,57.9391,58.0495,51485.0
2015-10-02 11:05:00,84.17,84.31,84.1,84.23,30277.0,58.084,58.1806,58.0357,58.1254,30277.0
2015-10-02 11:10:00,84.25,84.3,84.13,84.2,36085.0,58.1392,58.1737,58.0564,58.1047,36085.0
2015-10-02 11:15:00,84.16,84.18,83.99,84.05,26079.0,58.0771,58.0909,57.9598,58.0012,26079.0
2015-10-02 11:20:00,84.07,84.23,84.05,84.09,25184.0,58.015,58.1254,58.0012,58.0288,25184.0
2015-10-02 11:25:00,84.1,84.54,84.1,84.37,38279.0,58.0357,58.3393,58.0357,58.222,38279.0
2015-10-02 11:30:00,84.37,84.47,84.17,84.27,29021.0,58.222,58.291,58.084,58.153,29021.0
2015-10-02 11:35:00,84.29,84.34,84.06,84.13,25172.0,58.1668,58.2013,58.0081,58.0564,25172.0
2015-10-02 11:40:00,84.13,84.13,83.91,84.01,21601.0,58.0564,58.0564,57.9046,57.9736,21601.0
2015-10-02 11:45:00,84.03,84.14,83.95,84.08,11778.0,57.9874,58.0633,57.9322,58.0219,11778.0
2015-10-02 11:50:00,84.09,84.18,83.95,84.17,13100.0,58.0288,58.0909,57.9322,58.084,13100.0
2015-10-02 11:55:00,84.19,84.29,84.12,84.21,15979.0,58.0978,58.1668,58.0495,58.1116,15979.0
2015-10-02 12:00:00,84.22,84.28,84.14,84.21,17054.0,58.1185,58.1599,58.0633,58.1116,17054.0
2015-10-02 12:05:00,84.21,84.42,84.19,84.32,22859.0,58.1116,58.2565,58.0978,58.1875,22859.0
2015-10-02 12:10:00,84.36,84.48,84.33,84.46,16850.0,58.2151,58.2979,58.1944,58.2841,16850.0
2015-10-02 12:15:00,84.48,84.61,84.45,84.59,18163.0,58.2979,58.3877,58.2772,58.3738,18163.0
2015-10-02 12:20:00,84.56,84.65,84.49,84.53,21216.0,58.3531,58.4153,58.3048,58.3324,21216.0
2015-10-02 12:25:00,84.55,84.6,84.5,84.57,12060.0,58.3462,58.3807,58.3117,58.36,12060.0
2015-10-02 12:30:00,84.55,84.96,84.55,84.7,50571.0,58.3462,58.6292,58.3462,58.4498,50571.0
2015-10-02 12:35:00,84.71,84.76,84.61,84.61,21186.0,58.4567,58.4912,58.3877,58.3877,21186.0
2015-10-02 12:40:00,84.62,84.84,84.61,84.81,30013.0,58.3946,58.5464,58.3877,58.5257,30013.0
2015-10-02 12:45:00,84.82,84.94,84.78,84.85,23200.0,58.5326,58.6154,58.505,58.5533,23200.0
2015-10-02 12:50:00,84.83,84.99,84.74,84.93,24638.0,58.5395,58.6499,58.4774,58.6085,24638.0
2015-10-02 12:55:00,84.95,84.99,84.87,84.91,20277.0,58.6223,58.6499,58.5671,58.5947,20277.0
2015-10-02 13:00:00,84.91,85.4,84.9,85.23,160734.0,58.5947,58.9328,58.5878,58.8155,160734.0
2015-10-02 13:05:00,85.21,85.38,85.2,85.26,33005.0,58.8017,58.919,58.7948,58.8362,33005.0
2015-10-02 13:10:00,85.26,85.55,85.26,85.47,25130.0,58.8362,59.0363,58.8362,58.9811,25130.0
2015-10-02 13:15:00,85.54,85.6,85.42,85.51,36428.0,59.0294,59.0708,58.9466,59.0087,36428.0
2015-10-02 13:20:00,85.51,85.67,85.48,85.63,47411.0,59.0087,59.1191,58.988,59.0915,47411.0
2015-10-02 13:25:00,85.63,85.7,85.59,85.64,33651.0,59.0915,59.1398,59.0639,59.0984,33651.0
2015-10-02 13:30:00,85.64,85.66,85.5,85.52,31386.0,59.0984,59.1122,59.0018,59.0156,31386.0
2015-10-02 13:35:00,85.54,85.56,85.38,85.44,56936.0,59.0294,59.0432,58.919,58.9604,56936.0
2015-10-02 13:40:00,85.45,85.49,85.32,85.39,25075.0,58.9673,58.9949,58.8776,58.9259,25075.0
2015-10-02 13:45:00,85.37,85.63,85.33,85.61,37441.0,58.9121,59.0915,58.8845,59.0777,37441.0
2015-10-02 13:50:00,85.62,85.81,85.6,85.67,42525.0,59.0846,59.2157,59.0708,59.1191,42525.0
2015-10-02 13:55:00,85.65,85.67,85.4,85.45,31517.0,59.1053,59.1191,58.9328,58.9673,31517.0
2015-10-02 14:00:00,85.43,85.57,85.34,85.57,28155.0,58.9535,59.0501,58.8914,59.0501,28155.0
2015-10-02 14:05:00,85.55,85.66,85.47,85.65,26222.0,59.0363,59.1122,58.9811,59.1053,26222.0
2015-10-02 14:10:00,85.66,85.68,85.34,85.5,54771.0,59.1122,59.126,58.8914,59.0018,54771.0
2015-10-02 14:15:00,85.5,85.59,85.46,85.5,23819.0,59.0018,59.0639,58.9742,59.0018,23819.0
2015-10-02 14:20:00,85.5,85.55,85.38,85.54,15689.0,59.0018,59.0363,58.919,59.0294,15689.0
2015-10-02 14:25:00,85.54,85.72,85.54,85.64,29168.0,59.0294,59.1536,59.0294,59.0984,29168.0
2015-10-02 14:30:00,85.64,85.75,85.63,85.7,20085.0,59.0984,59.1743,59.0915,59.1398,20085.0
2015-10-02 14:35:00,85.7,85.71,85.6,85.68,17676.0,59.1398,59.1467,59.0708,59.126,17676.0
2015-10-02 14:40:00,85.69,85.74,85.52,85.62,26666.0,59.1329,59.1674,59.0156,59.0846,26666.0
2015-10-02 14:45:00,85.62,85.63,85.54,85.58,19390.0,59.0846,59.0915,59.0294,59.057,19390.0
2015-10-02 14:50:00,85.59,85.65,85.5,85.62,38607.0,59.0639,59.1053,59.0018,59.0846,38607.0
2015-10-02 14:55:00,85.61,85.7,85.56,85.58,55209.0,59.0777,59.1398,59.0432,59.057,55209.0
2015-10-02 15:00:00,85.56,85.73,85.55,85.71,31974.0,59.0432,59.1605,59.0363,59.1467,31974.0
2015-10-02 15:05:00,85.73,85.96,85.72,85.94,56182.0,59.1605,59.3193,59.1536,59.3055,56182.0
2015-10-02 15:10:00,85.94,86.05,85.89,86.01,53048.0,59.3055,59.3814,59.271,59.3538,53048.0
2015-10-02 15:15:00,85.99,86.19,85.99,86.13,44817.0,59.34,59.478,59.34,59.4366,44817.0
2015-10-02 15:20:00,86.13,86.24,86.07,86.21,56982.0,59.4366,59.5125,59.3952,59.4918,56982.0
2015-10-02 15:25:00,86.23,86.63,86.23,86.59,92824.0,59.5056,59.7816,59.5056,59.754,92824.0
2015-10-02 15:30:00,86.63,86.72,86.51,86.71,122676.0,59.7816,59.8437,59.6988,59.8368,122676.0
2015-10-02 15:35:00,86.71,86.79,86.64,86.73,118782.0,59.8368,59.892,59.7885,59.8506,118782.0
2015-10-02 15:40:00,86.73,86.77,86.55,86.75,125588.0,59.8506,59.8782,59.7264,59.8644,125588.0
2015-10-02 15:45:00,86.75,86.94,86.71,86.93,159117.0,59.8644,59.9955,59.8368,59.9886,159117.0
2015-10-02 15:50:00,86.92,87.04,86.87,87.02,222562.0,59.9817,60.0645,59.9472,60.0507,222562.0
2015-10-02 15:55:00,87.02,87.16,86.97,87.1,311521.0,60.0507,60.1474,60.0162,60.1059,311521.0
2015-10-05 09:30:00,87.72,87.75,87.4,87.47,99197.0,60.5338,60.5545,60.313,60.3613,99197.0
2015-10-05 09:35:00,87.47,87.71,87.43,87.67,50741.0,60.3613,60.5269,60.3337,60.4993,50741.0
2015-10-05 09:40:00,87.66,87.66,87.31,87.4,38918.0,60.4924,60.4924,60.2509,60.313,38918.0
2015-10-05 09:45:00,87.39,87.71,87.37,87.6,48833.0,60.3061,60.5269,60.2923,60.451,48833.0
2015-10-05 09:50:00,87.62,87.69,87.46,87.54,40153.0,60.4648,60.5131,60.3544,60.4096,40153.0
2015-10-05 09:55:00,87.53,87.71,87.53,87.59,29439.0,60.4027,60.5269,60.4027,60.4441,29439.0
2015-10-05 10:00:00,87.57,87.61,87.13,87.18,51110.0,60.4303,60.4579,60.1267,60.1612,51110.0
2015-10-05 10:05:00,87.15,87.64,87.11,87.61,60799.0,60.1405,60.4786,60.1128,60.4579,60799.0
2015-10-05 10:10:00,87.61,87.69,87.47,87.52,36775.0,60.4579,60.5131,60.3613,60.3958,36775.0
2015-10-05 10:15:00,87.51,87.99,87.49,87.88,112653.0,60.3889,60.7201,60.3751,60.6442,112653.0
2015-10-05 10:20:00,87.86,88.21,87.82,88.21,37406.0,60.6304,60.8719,60.6028,60.8719,37406.0
2015-10-05 10:25:00,88.19,88.2,88.0,88.02,40147.0,60.8581,60.865,60.727,60.7408,40147.0
2015-10-05 10:30:00,88.05,88.52,88.04,88.37,86860.0,60.7615,61.0859,60.7546,60.9824,86860.0
2015-10-05 10:35:00,88.36,88.37,88.2,88.31,29910.0,60.9754,60.9824,60.865,60.9409,29910.0
2015-10-05 10:40:00,88.29,88.3,88.11,88.23,76205.0,60.9271,60.934,60.8029,60.8857,76205.0
2015-10-05 10:45:00,88.23,88.31,88.18,88.28,65108.0,60.8857,60.9409,60.8512,60.9202,65108.0
2015-10-05 10:50:00,88.28,88.41,88.15,88.34,58879.0,60.9202,61.01,60.8305,60.9616,58879.0
2015-10-05 10:55:00,88.34,88.36,88.24,88.31,91418.0,60.9616,60.9754,60.8926,60.9409,91418.0
2015-10-05 11:00:00,88.3,88.44,88.26,88.39,37335.0,60.934,61.0307,60.9064,60.9962,37335.0
2015-10-05 11:05:00,88.38,88.39,88.22,88.25,33456.0,60.9893,60.9962,60.8788,60.8995,33456.0
2015-10-05 11:10:00,88.25,88.32,88.23,88.26,35935.0,60.8995,60.9478,60.8857,60.9064,35935.0
2015-10-05 11:15:00,88.26,88.27,87.99,87.99,28687.0,60.9064,60.9133,60.7201,60.7201,28687.0
2015-10-05 11:20:00,88.0,88.09,87.93,88.07,29940.0,60.727,60.7891,60.6787,60.7753,29940.0
2015-10-05 11:25:00,88.06,88.09,87.68,87.8,61649.0,60.7684,60.7891,60.5062,60.589,61649.0
2015-10-05 11:30:00,87.74,87.82,87.7,87.76,29379.0,60.5476,60.6028,60.52,60.5614,29379.0
2015-10-05 11:35:00,87.74,87.75,87.56,87.61,45009.0,60.5476,60.5545,60.4234,60.4579,45009.0
2015-10-05 11:40:00,87.62,87.63,87.52,87.57,32752.0,60.4648,60.4717,60.3958,60.4303,32752.0
2015-10-05 11:45:00,87.54,87.63,87.52,87.62,31994.0,60.4096,60.4717,60.3958,60.4648,31994.0
2015-10-05 11:50:00,87.61,87.67,87.55,87.62,19687.0,60.4579,60.4993,60.4165,60.4648,19687.0
2015-10-05 11:55:00,87.62,87.76,87.5,87.74,29688.0,60.4648,60.5614,60.382,60.5476,29688.0
2015-10-05 12:00:00,87.72,87.82,87.67,87.82,18675.0,60.5338,60.6028,60.4993,60.6028,18675.0
2015-10-05 12:05:00,87.83,88.08,87.81,87.95,36823.0,60.6097,60.7822,60.5959,60.6925,36823.0
2015-10-05 12:10:00,87.95,87.96,87.82,87.89,36389.0,60.6925,60.6994,60.6028,60.6511,36389.0
2015-10-05 12:15:00,87.87,88.07,87.82,87.85,35245.0,60.6373,60.7753,60.6028,60.6235,35245.0
2015-10-05 12:20:00,87.87,87.87,87.64,87.67,31687.0,60.6373,60.6373,60.4786,60.4993,31687.0
2015-10-05 12:25:00,87.67,87.69,87.61,87.64,25506.0,60.4993,60.5131,60.4579,60.4786,25506.0
2015-10-05 12:30:00,87.64,87.8,87.61,87.7,37905.0,60.4786,60.589,60.4579,60.52,37905.0
2015-10-05 12:35:00,87.71,87.71,87.62,87.64,32185.0,60.5269,60.5269,60.4648,60.4786,32185.0
2015-10-05 12:40:00,87.64,87.74,87.57,87.67,35358.0,60.4786,60.5476,60.4303,60.4993,35358.0
2015-10-05 12:45:00,87.67,87.77,87.5,87.51,20135.0,60.4993,60.5683,60.382,60.3889,20135.0
2015-10-05 12:50:00,87.51,87.56,87.47,87.47,22808.0,60.3889,60.4234,60.3613,60.3613,22808.0
2015-10-05 12:55:00,87.49,87.5,87.35,87.45,15027.0,60.3751,60.382,60.2785,60.3475,15027.0
2015-10-05 13:00:00,87.46,87.62,87.41,87.58,20730.0,60.3544,60.4648,60.3199,60.4372,20730.0
2015-10-05 13:05:00,87.58,87.75,87.58,87.67,21681.0,60.4372,60.5545,60.4372,60.4993,21681.0
2015-10-05 13:10:00,87.69,87.9,87.66,87.88,22786.0,60.5131,60.658,60.4924,60.6442,22786.0
2015-10-05 13:15:00,87.88,87.98,87.87,87.96,30223.0,60.6442,60.7132,60.6373,60.6994,30223.0
2015-10-05 13:20:00,87.96,88.04,87.91,87.96,19692.0,60.6994,60.7546,60.6649,60.6994,19692.0
2015-10-05 13:25:00,87.98,87.98,87.84,87.87,17213.0,60.7132,60.7132,60.6166,60.6373,17213.0
2015-10-05 13:30:00,87.84,87.95,87.8,87.89,20842.0,60.6166,60.6925,60.589,60.6511,20842.0
2015-10-05 13:35:00,87.89,87.9,87.81,87.84,31965.0,60.6511,60.658,60.5959,60.6166,31965.0
2015-10-05 13:40:00,87.83,87.83,87.66,87.73,25739.0,60.6097,60.6097,60.4924,60.5407,25739.0
2015-10-05 13:45:00,87.75,87.79,87.69,87.76,20255.0,60.5545,60.5821,60.5131,60.5614,20255.0
2015-10-05 13:50:00,87.76,87.78,87.68,87.71,30601.0,60.5614,60.5752,60.5062,60.5269,30601.0
2015-10-05 13:55:00,87.72,87.78,87.66,87.73,42412.0,60.5338,60.5752,60.4924,60.5407,42412.0
2015-10-05 14:00:00,87.74,87.79,87.65,87.66,20350.0,60.5476,60.5821,60.4855,60.4924,20350.0
2015-10-05 14:05:00,87.67,87.75,87.66,87.71,21214.0,60.4993,60.5545,60.4924,60.5269,21214.0
2015-10-05 14:10:00,87.72,87.76,87.58,87.58,38314.0,60.5338,60.5614,60.4372,60.4372,38314.0
2015-10-05 14:15:00,87.59,87.64,87.56,87.61,38573.0,60.4441,60.4786,60.4234,60.4579,38573.0
2015-10-05 14:20:00,87.61,87.68,87.57,87.61,41187.0,60.4579,60.5062,60.4303,60.4579,41187.0
2015-10-05 14:25:00,87.63,87.72,87.62,87.67,23004.0,60.4717,60.5338,60.4648,60.4993,23004.0
2015-10-05 14:30:00,87.69,87.85,87.69,87.79,26715.0,60.5131,60.6235,60.5131,60.5821,26715.0
2015-10-05 14:35:00,87.78,87.85,87.77,87.81,24347.0,60.5752,60.6235,60.5683,60.5959,24347.0
2015-10-05 14:40:00,87.82,87.84,87.7,87.7,20995.0,60.6028,60.6166,60.52,60.52,20995.0
2015-10-05 14:45:00,87.7,87.73,87.61,87.62,22145.0,60.52,60.5407,60.4579,60.4648,22145.0
2015-10-05 14:50:00,87.61,87.68,87.56,87.57,26771.0,60.4579,60.5062,60.4234,60.4303,26771.0
2015-10-05 14:55:00,87.57,87.76,87.57,87.74,26385.0,60.4303,60.5614,60.4303,60.5476,26385.0
2015-10-05 15:00:00,87.76,87.88,87.75,87.85,39790.0,60.5614,60.6442,60.5545,60.6235,39790.0
2015-10-05 15:05:00,87.85,88.05,87.83,87.98,33767.0,60.6235,60.7615,60.6097,60.7132,33767.0
2015-10-05 15:10:00,87.98,87.98,87.73,87.8,45798.0,60.7132,60.7132,60.5407,60.589,45798.0
2015-10-05 15:15:00,87.8,87.87,87.73,87.85,37400.0,60.589,60.6373,60.5407,60.6235,37400.0
2015-10-05 15:20:00,87.84,87.85,87.74,87.79,46682.0,60.6166,60.6235,60.5476,60.5821,46682.0
2015-10-05 15:25:00,87.79,87.87,87.71,87.81,39462.0,60.5821,60.6373,60.5269,60.5959,39462.0
2015-10-05 15:30:00,87.8,87.98,87.78,87.88,51444.0,60.589,60.7132,60.5752,60.6442,51444.0
2015-10-05 15:35:00,87.89,87.89,87.77,87.81,53499.0,60.6511,60.6511,60.5683,60.5959,53499.0
2015-10-05 15:40:00,87.82,87.92,87.79,87.87,51616.0,60.6028,60.6718,60.5821,60.6373,51616.0
2015-10-05 15:45:00,87.87,87.99,87.86,87.95,60933.0,60.6373,60.7201,60.6304,60.6925,60933.0
2015-10-05 15:50:00,87.95,88.05,87.92,87.94,71505.0,60.6925,60.7615,60.6718,60.6856,71505.0
2015-10-05 15:55:00,87.95,88.03,87.86,87.96,198374.0,60.6925,60.7477,60.6304,60.6994,198374.0
2015-10-06 09:30:00,87.09,87.87,87.01,87.02,292063.0,60.099,60.6373,60.0438,60.0507,292063.0
2015-10-06 09:35:00,87.07,87.07,86.62,86.82,52119.0,60.0852,60.0852,59.7747,59.9127,52119.0
2015-10-06 09:40:00,86.9,86.9,86.62,86.77,43888.0,59.9679,59.9679,59.7747,59.8782,43888.0
2015-10-06 09:45:00,86.78,87.14,86.77,87.02,18453.0,59.8851,60.1336,59.8782,60.0507,18453.0
2015-10-06 09:50:00,87.03,87.3,86.89,87.22,30266.0,60.0576,60.244,59.961,60.1888,30266.0
2015-10-06 09:55:00,87.22,87.31,87.05,87.08,26468.0,60.1888,60.2509,60.0714,60.0921,26468.0
2015-10-06 10:00:00,87.1,87.13,86.97,86.99,26643.0,60.1059,60.1267,60.0162,60.03,26643.0
2015-10-06 10:05:00,86.99,87.11,86.87,87.06,24900.0,60.03,60.1128,59.9472,60.0783,24900.0
2015-10-06 10:10:00,87.04,87.14,86.87,86.89,28434.0,60.0645,60.1336,59.9472,59.961,28434.0
2015-10-06 10:15:00,86.89,86.89,86.5,86.5,27186.0,59.961,59.961,59.6919,59.6919,27186.0
2015-10-06 10:20:00,86.55,86.55,86.27,86.28,60510.0,59.7264,59.7264,59.5332,59.5401,60510.0
2015-10-06 10:25:00,86.26,86.55,86.22,86.3,43470.0,59.5263,59.7264,59.4987,59.5539,43470.0
2015-10-06 10:30:00,86.3,86.38,86.15,86.21,55322.0,59.5539,59.6091,59.4504,59.4918,55322.0
2015-10-06 10:35:00,86.19,86.19,86.04,86.09,32624.0,59.478,59.478,59.3745,59.409,32624.0
2015-10-06 10:40:00,86.09,86.21,86.03,86.11,35589.0,59.409,59.4918,59.3676,59.4228,35589.0
2015-10-06 10:45:00,86.12,86.24,85.88,85.91,53812.0,59.4297,59.5125,59.2641,59.2848,53812.0
2015-10-06 10:50:00,85.89,85.94,85.67,85.67,43193.0,59.271,59.3055,59.1191,59.1191,43193.0
2015-10-06 10:55:00,85.67,85.69,85.54,85.65,36304.0,59.1191,59.1329,59.0294,59.1053,36304.0
2015-10-06 11:00:00,85.64,85.93,85.64,85.7,44681.0,59.0984,59.2986,59.0984,59.1398,44681.0
2015-10-06 11:05:00,85.7,85.82,85.61,85.82,56476.0,59.1398,59.2226,59.0777,59.2226,56476.0
2015-10-06 11:10:00,85.79,85.82,85.54,85.58,25857.0,59.2019,59.2226,59.0294,59.057,25857.0
2015-10-06 11:15:00,85.56,85.88,85.51,85.84,47976.0,59.0432,59.2641,59.0087,59.2364,47976.0
2015-10-06 11:20:00,85.86,85.89,85.61,85.64,36287.0,59.2502,59.271,59.0777,59.0984,36287.0
2015-10-06 11:25:00,85.63,85.72,85.56,85.6,37899.0,59.0915,59.1536,59.0432,59.0708,37899.0
2015-10-06 11:30:00,85.61,85.63,85.15,85.24,56185.0,59.0777,59.0915,58.7603,58.8224,56185.0
2015-10-06 11:35:00,85.25,85.29,85.1,85.15,63376.0,58.8293,58.8569,58.7258,58.7603,63376.0
2015-10-06 11:40:00,85.15,85.17,84.88,84.91,68461.0,58.7603,58.7741,58.574,58.5947,68461.0
2015-10-06 11:45:00,84.91,84.93,84.64,84.67,75578.0,58.5947,58.6085,58.4084,58.4291,75578.0
2015-10-06 11:50:00,84.67,84.68,84.47,84.51,71025.0,58.4291,58.436,58.291,58.3186,71025.0
2015-10-06 11:55:00,84.52,84.52,84.28,84.45,71212.0,58.3255,58.3255,58.1599,58.2772,71212.0
2015-10-06 12:00:00,84.45,84.51,84.36,84.43,56699.0,58.2772,58.3186,58.2151,58.2634,56699.0
2015-10-06 12:05:00,84.43,84.61,84.39,84.58,46942.0,58.2634,58.3877,58.2358,58.3669,46942.0
2015-10-06 12:10:00,84.57,84.63,84.43,84.5,41313.0,58.36,58.4015,58.2634,58.3117,41313.0
2015-10-06 12:15:00,84.53,84.53,84.32,84.34,42652.0,58.3324,58.3324,58.1875,58.2013,42652.0
2015-10-06 12:20:00,84.34,84.47,84.3,84.3,39516.0,58.2013,58.291,58.1737,58.1737,39516.0
2015-10-06 12:25:00,84.3,84.33,83.95,83.99,55456.0,58.1737,58.1944,57.9322,57.9598,55456.0
2015-10-06 12:30:00,83.99,84.02,83.63,83.73,85016.0,57.9598,57.9805,57.7114,57.7804,85016.0
2015-10-06 12:35:00,83.72,83.82,83.69,83.79,48874.0,57.7735,57.8425,57.7528,57.8218,48874.0
2015-10-06 12:40:00,83.81,83.91,83.7,83.89,36684.0,57.8356,57.9046,57.7597,57.8908,36684.0
2015-10-06 12:45:00,83.89,84.06,83.86,84.04,61441.0,57.8908,58.0081,57.8701,57.9943,61441.0
2015-10-06 12:50:00,84.02,84.18,84.02,84.1,90158.0,57.9805,58.0909,57.9805,58.0357,90158.0
2015-10-06 12:55:00,84.1,84.19,84.05,84.15,46336.0,58.0357,58.0978,58.0012,58.0702,46336.0
2015-10-06 13:00:00,84.15,84.17,84.11,84.13,50727.0,58.0702,58.084,58.0426,58.0564,50727.0
2015-10-06 13:05:00,84.13,84.4,84.12,84.35,54326.0,58.0564,58.2427,58.0495,58.2082,54326.0
2015-10-06 13:10:00,84.36,84.64,84.34,84.63,31820.0,58.2151,58.4084,58.2013,58.4015,31820.0
2015-10-06 13:15:00,84.64,84.66,84.46,84.48,46530.0,58.4084,58.4222,58.2841,58.2979,46530.0
2015-10-06 13:20:00,84.49,84.61,84.45,84.58,41411.0,58.3048,58.3877,58.2772,58.3669,41411.0
2015-10-06 13:25:00,84.58,84.74,84.53,84.72,77212.0,58.3669,58.4774,58.3324,58.4636,77212.0
2015-10-06 13:30:00,84.71,84.74,84.65,84.67,32421.0,58.4567,58.4774,58.4153,58.4291,32421.0
2015-10-06 13:35:00,84.68,84.81,84.62,84.69,36524.0,58.436,58.5257,58.3946,58.4429,36524.0
2015-10-06 13:40:00,84.65,84.67,84.46,84.52,27552.0,58.4153,58.4291,58.2841,58.3255,27552.0
2015-10-06 13:45:00,84.52,84.52,84.42,84.45,25421.0,58.3255,58.3255,58.2565,58.2772,25421.0
2015-10-06 13:50:00,84.42,84.44,84.28,84.34,31150.0,58.2565,58.2703,58.1599,58.2013,31150.0
2015-10-06 13:55:00,84.35,84.36,84.29,84.34,28332.0,58.2082,58.2151,58.1668,58.2013,28332.0
2015-10-06 14:00:00,84.32,84.47,84.29,84.38,35430.0,58.1875,58.291,58.1668,58.2289,35430.0
2015-10-06 14:05:00,84.4,84.4,84.21,84.21,58891.0,58.2427,58.2427,58.1116,58.1116,58891.0
2015-10-06 14:10:00,84.22,84.26,84.15,84.22,89514.0,58.1185,58.1461,58.0702,58.1185,89514.0
2015-10-06 14:15:00,84.2,84.38,84.17,84.37,67328.0,58.1047,58.2289,58.084,58.222,67328.0
2015-10-06 14:20:00,84.37,84.6,84.35,84.54,30187.0,58.222,58.3807,58.2082,58.3393,30187.0
2015-10-06 14:25:00,84.51,84.51,84.28,84.42,42161.0,58.3186,58.3186,58.1599,58.2565,42161.0
2015-10-06 14:30:00,84.42,84.51,84.33,84.47,45569.0,58.2565,58.3186,58.1944,58.291,45569.0
2015-10-06 14:35:00,84.48,84.6,84.44,84.55,59996.0,58.2979,58.3807,58.2703,58.3462,59996.0
2015-10-06 14:40:00,84.53,84.58,84.34,84.36,36400.0,58.3324,58.3669,58.2013,58.2151,36400.0
2015-10-06 14:45:00,84.38,84.46,84.26,84.42,40627.0,58.2289,58.2841,58.1461,58.2565,40627.0
2015-10-06 14:50:00,84.42,84.49,84.27,84.32,35786.0,58.2565,58.3048,58.153,58.1875,35786.0
2015-10-06 14:55:00,84.33,84.33,84.1,84.15,38039.0,58.1944,58.1944,58.0357,58.0702,38039.0
2015-10-06 15:00:00,84.15,84.2,84.05,84.18,52387.0,58.0702,58.1047,58.0012,58.0909,52387.0
2015-10-06 15:05:00,84.19,84.23,84.13,84.18,54984.0,58.0978,58.1254,58.0564,58.0909,54984.0
2015-10-06 15:10:00,84.17,84.19,84.03,84.09,60212.0,58.084,58.0978,57.9874,58.0288,60212.0
2015-10-06 15:15:00,84.1,84.17,84.04,84.14,49665.0,58.0357,58.084,57.9943,58.0633,49665.0
2015-10-06 15:20:00,84.13,84.28,84.07,84.27,74906.0,58.0564,58.1599,58.015,58.153,74906.0
2015-10-06 15:25:00,84.28,84.29,84.19,84.25,59145.0,58.1599,58.1668,58.0978,58.1392,59145.0
2015-10-06 15:30:00,84.25,84.41,84.23,84.4,90079.0,58.1392,58.2496,58.1254,58.2427,90079.0
2015-10-06 15:35:00,84.4,84.42,84.2,84.22,122393.0,58.2427,58.2565,58.1047,58.1185,122393.0
2015-10-06 15:40:00,84.22,84.23,84.03,84.05,148867.0,58.1185,58.1254,57.9874,58.0012,148867.0
2015-10-06 15:45:00,84.04,84.16,84.01,84.14,165043.0,57.9943,58.0771,57.9736,58.0633,165043.0
2015-10-06 15:50:00,84.14,84.28,84.12,84.17,123095.0,58.0633,58.1599,58.0495,58.084,123095.0
2015-10-06 15:55:00,84.17,84.18,83.95,84.1,269591.0,58.084,58.0909,57.9322,58.0357,269591.0
2015-10-07 09:30:00,84.9,84.92,84.38,84.64,81622.0,58.5878,58.6016,58.2289,58.4084,81622.0
2015-10-07 09:35:00,84.63,84.63,84.11,84.18,46242.0,58.4015,58.4015,58.0426,58.0909,46242.0
2015-10-07 09:40:00,84.24,84.53,84.23,84.5,47776.0,58.1323,58.3324,58.1254,58.3117,47776.0
2015-10-07 09:45:00,84.54,84.98,84.53,84.83,45249.0,58.3393,58.643,58.3324,58.5395,45249.0
2015-10-07 09:50:00,84.84,85.0,84.52,84.56,54002.0,58.5464,58.6568,58.3255,58.3531,54002.0
2015-10-07 09:55:00,84.52,84.67,84.49,84.52,35122.0,58.3255,58.4291,58.3048,58.3255,35122.0
2015-10-07 10:00:00,84.56,84.85,84.53,84.74,33165.0,58.3531,58.5533,58.3324,58.4774,33165.0
2015-10-07 10:05:00,84.74,84.77,84.6,84.67,18540.0,58.4774,58.4981,58.3807,58.4291,18540.0
2015-10-07 10:10:00,84.66,84.81,84.61,84.8,25411.0,58.4222,58.5257,58.3877,58.5188,25411.0
2015-10-07 10:15:00,84.8,84.91,84.71,84.75,25425.0,58.5188,58.5947,58.4567,58.4843,25425.0
2015-10-07 10:20:00,84.73,84.75,84.52,84.53,24036.0,58.4705,58.4843,58.3255,58.3324,24036.0
2015-10-07 10:25:00,84.52,84.59,84.36,84.39,26995.0,58.3255,58.3738,58.2151,58.2358,26995.0
2015-10-07 10:30:00,84.36,84.7,84.34,84.63,24362.0,58.2151,58.4498,58.2013,58.4015,24362.0
2015-10-07 10:35:00,84.61,84.68,84.4,84.42,35245.0,58.3877,58.436,58.2427,58.2565,35245.0
2015-10-07 10:40:00,84.4,84.4,84.21,84.35,23859.0,58.2427,58.2427,58.1116,58.2082,23859.0
2015-10-07 10:45:00,84.35,84.38,84.02,84.03,41068.0,58.2082,58.2289,57.9805,57.9874,41068.0
2015-10-07 10:50:00,84.06,84.11,83.9,84.06,46767.0,58.0081,58.0426,57.8977,58.0081,46767.0
2015-10-07 10:55:00,84.09,84.19,83.91,83.91,27593.0,58.0288,58.0978,57.9046,57.9046,27593.0
2015-10-07 11:00:00,83.9,84.07,83.9,84.05,23958.0,57.8977,58.015,57.8977,58.0012,23958.0
2015-10-07 11:05:00,84.04,84.06,83.72,83.87,37439.0,57.9943,58.0081,57.7735,57.877,37439.0
2015-10-07 11:10:00,83.86,83.87,83.66,83.76,24510.0,57.8701,57.877,57.7321,57.8011,24510.0
2015-10-07 11:15:00,83.75,83.92,83.66,83.92,22853.0,57.7942,57.9115,57.7321,57.9115,22853.0
2015-10-07 11:20:00,83.91,83.97,83.8,83.84,16095.0,57.9046,57.946,57.8287,57.8563,16095.0
2015-10-07 11:25:00,83.8,83.86,83.67,83.72,23139.0,57.8287,57.8701,57.739,57.7735,23139.0
2015-10-07 11:30:00,83.71,83.88,83.66,83.86,28211.0,57.7666,57.8839,57.7321,57.8701,28211.0
2015-10-07 11:35:00,83.86,84.01,83.84,83.98,36170.0,57.8701,57.9736,57.8563,57.9529,36170.0
2015-10-07 11:40:00,83.97,84.0,83.85,83.94,18831.0,57.946,57.9667,57.8632,57.9253,18831.0
2015-10-07 11:45:00,83.91,83.96,83.82,83.82,20640.0,57.9046,57.9391,57.8425,57.8425,20640.0
2015-10-07 11:50:00,83.82,84.07,83.82,84.05,36600.0,57.8425,58.015,57.8425,58.0012,36600.0
2015-10-07 11:55:00,84.05,84.21,84.03,84.1,31024.0,58.0012,58.1116,57.9874,58.0357,31024.0
2015-10-07 12:00:00,84.08,84.13,83.86,83.92,14053.0,58.0219,58.0564,57.8701,57.9115,14053.0
2015-10-07 12:05:00,83.93,83.98,83.81,83.83,28796.0,57.9184,57.9529,57.8356,57.8494,28796.0
2015-10-07 12:10:00,83.84,83.86,83.61,83.61,41465.0,57.8563,57.8701,57.6976,57.6976,41465.0
2015-10-07 12:15:00,83.63,83.75,83.56,83.69,51554.0,57.7114,57.7942,57.6631,57.7528,51554.0
2015-10-07 12:20:00,83.69,83.71,83.44,83.44,37682.0,57.7528,57.7666,57.5803,57.5803,37682.0
2015-10-07 12:25:00,83.47,83.53,83.35,83.53,28805.0,57.601,57.6424,57.5181,57.6424,28805.0
2015-10-07 12:30:00,83.51,83.58,83.46,83.52,24699.0,57.6286,57.6769,57.5941,57.6355,24699.0
2015-10-07 12:35:00,83.51,83.54,83.36,83.47,35106.0,57.6286,57.6493,57.5251,57.601,35106.0
2015-10-07 12:40:00,83.45,83.7,83.34,83.7,18597.0,57.5872,57.7597,57.5112,57.7597,18597.0
2015-10-07 12:45:00,83.69,83.69,83.52,83.56,28048.0,57.7528,57.7528,57.6355,57.6631,28048.0
2015-10-07 12:50:00,83.6,83.61,83.51,83.53,16113.0,57.6907,57.6976,57.6286,57.6424,16113.0
2015-10-07 12:55:00,83.54,83.58,83.47,83.47,10481.0,57.6493,57.6769,57.601,57.601,10481.0
2015-10-07 13:00:00,83.46,83.55,83.42,83.47,18488.0,57.5941,57.6562,57.5665,57.601,18488.0
2015-10-07 13:05:00,83.45,83.68,83.45,83.66,22477.0,57.5872,57.7459,57.5872,57.7321,22477.0
2015-10-07 13:10:00,83.66,83.79,83.66,83.75,43515.0,57.7321,57.8218,57.7321,57.7942,43515.0
2015-10-07 13:15:00,83.77,83.83,83.63,83.68,38192.0,57.808,57.8494,57.7114,57.7459,38192.0
2015-10-07 13:20:00,83.69,83.92,83.67,83.91,20796.0,57.7528,57.9115,57.739,57.9046,20796.0
2015-10-07 13:25:00,83.92,83.97,83.8,83.83,12879.0,57.9115,57.946,57.8287,57.8494,12879.0
2015-10-07 13:30:00,83.85,84.06,83.85,83.99,14487.0,57.8632,58.0081,57.8632,57.9598,14487.0
2015-10-07 13:35:00,83.99,84.06,83.95,84.0,23297.0,57.9598,58.0081,57.9322,57.9667,23297.0
2015-10-07 13:40:00,84.01,84.16,83.91,84.12,32785.0,57.9736,58.0771,57.9046,58.0495,32785.0
2015-10-07 13:45:00,84.12,84.17,84.08,84.12,23397.0,58.0495,58.084,58.0219,58.0495,23397.0
2015-10-07 13:50:00,84.14,84.14,83.96,84.0,39961.0,58.0633,58.0633,57.9391,57.9667,39961.0
2015-10-07 13:55:00,84.01,84.1,83.99,84.02,14984.0,57.9736,58.0357,57.9598,57.9805,14984.0
2015-10-07 14:00:00,84.02,84.26,84.0,84.22,21556.0,57.9805,58.1461,57.9667,58.1185,21556.0
2015-10-07 14:05:00,84.21,84.3,84.13,84.15,30616.0,58.1116,58.1737,58.0564,58.0702,30616.0
2015-10-07 14:10:00,84.16,84.17,83.86,83.86,21748.0,58.0771,58.084,57.8701,57.8701,21748.0
2015-10-07 14:15:00,83.86,83.96,83.78,83.78,20585.0,57.8701,57.9391,57.8149,57.8149,20585.0
2015-10-07 14:20:00,83.78,83.81,83.68,83.75,43793.0,57.8149,57.8356,57.7459,57.7942,43793.0
2015-10-07 14:25:00,83.75,83.8,83.7,83.76,25010.0,57.7942,57.8287,57.7597,57.8011,25010.0
2015-10-07 14:30:00,83.78,83.91,83.67,83.7,26706.0,57.8149,57.9046,57.739,57.7597,26706.0
2015-10-07 14:35:00,83.72,83.84,83.66,83.76,31320.0,57.7735,57.8563,57.7321,57.8011,31320.0
2015-10-07 14:40:00,83.75,83.84,83.72,83.75,24374.0,57.7942,57.8563,57.7735,57.7942,24374.0
2015-10-07 14:45:00,83.74,83.82,83.69,83.72,34480.0,57.7873,57.8425,57.7528,57.7735,34480.0
2015-10-07 14:50:00,83.7,83.74,83.6,83.7,30380.0,57.7597,57.7873,57.6907,57.7597,30380.0
2015-10-07 14:55:00,83.72,83.83,83.72,83.76,39913.0,57.7735,57.8494,57.7735,57.8011,39913.0
2015-10-07 15:00:00,83.76,83.93,83.7,83.83,52800.0,57.8011,57.9184,57.7597,57.8494,52800.0
2015-10-07 15:05:00,83.84,83.95,83.8,83.87,50024.0,57.8563,57.9322,57.8287,57.877,50024.0
2015-10-07 15:10:00,83.88,84.13,83.86,84.09,67161.0,57.8839,58.0564,57.8701,58.0288,67161.0
2015-10-07 15:15:00,84.09,84.24,84.05,84.11,51191.0,58.0288,58.1323,58.0012,58.0426,51191.0
2015-10-07 15:20:00,84.08,84.11,83.97,84.05,58737.0,58.0219,58.0426,57.946,58.0012,58737.0
2015-10-07 15:25:00,84.05,84.08,83.94,83.98,55693.0,58.0012,58.0219,57.9253,57.9529,55693.0
2015-10-07 15:30:00,83.97,84.04,83.96,84.0,51170.0,57.946,57.9943,57.9391,57.9667,51170.0
2015-10-07 15:35:00,84.0,84.13,83.97,84.12,63815.0,57.9667,58.0564,57.946,58.0495,63815.0
2015-10-07 15:40:00,84.11,84.19,84.1,84.15,54808.0,58.0426,58.0978,58.0357,58.0702,54808.0
2015-10-07 15:45:00,84.14,84.14,83.98,84.04,79900.0,58.0633,58.0633,57.9529,57.9943,79900.0
2015-10-07 15:50:00,84.04,84.23,84.04,84.22,111100.0,57.9943,58.1254,57.9943,58.1185,111100.0
2015-10-07 15:55:00,84.23,84.45,84.21,84.44,198420.0,58.1254,58.2772,58.1116,58.2703,198420.0
2015-10-08 09:30:00,84.12,84.5,83.83,84.4,56017.0,58.0495,58.3117,57.8494,58.2427,56017.0
2015-10-08 09:35:00,84.41,84.41,83.55,83.7,22316.0,58.2496,58.2496,57.6562,57.7597,22316.0
2015-10-08 09:40:00,83.68,83.88,83.66,83.76,52345.0,57.7459,57.8839,57.7321,57.8011,52345.0
2015-10-08 09:45:00,83.81,84.24,83.76,84.19,40408.0,57.8356,58.1323,57.8011,58.0978,40408.0
2015-10-08 09:50:00,84.19,84.54,84.13,84.44,66278.0,58.0978,58.3393,58.0564,58.2703,66278.0
2015-10-08 09:55:00,84.48,84.49,84.28,84.32,16280.0,58.2979,58.3048,58.1599,58.1875,16280.0
2015-10-08 10:00:00,84.36,84.62,84.31,84.52,30176.0,58.2151,58.3946,58.1806,58.3255,30176.0
2015-10-08 10:05:00,84.56,84.63,84.46,84.57,17443.0,58.3531,58.4015,58.2841,58.36,17443.0
2015-10-08 10:10:00,84.6,84.63,84.28,84.28,17622.0,58.3807,58.4015,58.1599,58.1599,17622.0
2015-10-08 10:15:00,84.27,84.49,84.27,84.4,24972.0,58.153,58.3048,58.153,58.2427,24972.0
2015-10-08 10:20:00,84.4,84.53,84.33,84.49,27622.0,58.2427,58.3324,58.1944,58.3048,27622.0
2015-10-08 10:25:00,84.5,84.57,84.39,84.41,17336.0,58.3117,58.36,58.2358,58.2496,17336.0
2015-10-08 10:30:00,84.45,84.74,84.4,84.66,37734.0,58.2772,58.4774,58.2427,58.4222,37734.0
2015-10-08 10:35:00,84.68,84.79,84.64,84.79,53416.0,58.436,58.5119,58.4084,58.5119,53416.0
2015-10-08 10:40:00,84.81,85.6,84.81,85.23,264717.0,58.5257,59.0708,58.5257,58.8155,264717.0
2015-10-08 10:45:00,85.22,85.41,85.05,85.2,48248.0,58.8086,58.9397,58.6913,58.7948,48248.0
2015-10-08 10:50:00,85.2,85.26,85.03,85.05,23397.0,58.7948,58.8362,58.6775,58.6913,23397.0
2015-10-08 10:55:00,85.05,85.17,84.95,85.11,22056.0,58.6913,58.7741,58.6223,58.7327,22056.0
2015-10-08 11:00:00,85.13,85.19,84.95,85.01,16052.0,58.7465,58.7879,58.6223,58.6637,16052.0
2015-10-08 11:05:00,85.01,85.04,84.88,84.92,26606.0,58.6637,58.6844,58.574,58.6016,26606.0
2015-10-08 11:10:00,84.9,84.92,84.68,84.68,51872.0,58.5878,58.6016,58.436,58.436,51872.0
2015-10-08 11:15:00,84.66,84.69,84.51,84.52,67558.0,58.4222,58.4429,58.3186,58.3255,67558.0
2015-10-08 11:20:00,84.53,84.69,84.5,84.51,14350.0,58.3324,58.4429,58.3117,58.3186,14350.0
2015-10-08 11:25:00,84.53,84.64,84.39,84.39,31624.0,58.3324,58.4084,58.2358,58.2358,31624.0
2015-10-08 11:30:00,84.4,84.79,84.38,84.7,31597.0,58.2427,58.5119,58.2289,58.4498,31597.0
2015-10-08 11:35:00,84.74,84.77,84.61,84.67,9947.0,58.4774,58.4981,58.3877,58.4291,9947.0
2015-10-08 11:40:00,84.68,84.77,84.66,84.77,9785.0,58.436,58.4981,58.4222,58.4981,9785.0
2015-10-08 11:45:00,84.78,84.78,84.56,84.61,10009.0,58.505,58.505,58.3531,58.3877,10009.0
2015-10-08 11:50:00,84.61,84.61,84.46,84.48,24049.0,58.3877,58.3877,58.2841,58.2979,24049.0
2015-10-08 11:55:00,84.46,84.61,84.45,84.52,7856.0,58.2841,58.3877,58.2772,58.3255,7856.0
2015-10-08 12:00:00,84.49,84.49,84.4,84.49,8568.0,58.3048,58.3048,58.2427,58.3048,8568.0
2015-10-08 12:05:00,84.49,84.56,84.39,84.39,11336.0,58.3048,58.3531,58.2358,58.2358,11336.0
2015-10-08 12:10:00,84.38,84.42,84.34,84.36,9710.0,58.2289,58.2565,58.2013,58.2151,9710.0
2015-10-08 12:15:00,84.38,84.51,84.36,84.43,7585.0,58.2289,58.3186,58.2151,58.2634,7585.0
2015-10-08 12:20:00,84.43,84.5,84.32,84.32,12854.0,58.2634,58.3117,58.1875,58.1875,12854.0
2015-10-08 12:25:00,84.31,84.36,84.17,84.21,10421.0,58.1806,58.2151,58.084,58.1116,10421.0
2015-10-08 12:30:00,84.19,84.33,84.16,84.32,9928.0,58.0978,58.1944,58.0771,58.1875,9928.0
2015-10-08 12:35:00,84.34,84.37,84.27,84.37,13180.0,58.2013,58.222,58.153,58.222,13180.0
2015-10-08 12:40:00,84.38,84.43,84.3,84.33,5300.0,58.2289,58.2634,58.1737,58.1944,5300.0
2015-10-08 12:45:00,84.29,84.33,84.02,84.07,13949.0,58.1668,58.1944,57.9805,58.015,13949.0
2015-10-08 12:50:00,84.06,84.08,83.96,83.97,14472.0,58.0081,58.0219,57.9391,57.946,14472.0
2015-10-08 12:55:00,83.97,84.15,83.94,84.09,9668.0,57.946,58.0702,57.9253,58.0288,9668.0
2015-10-08 13:00:00,84.07,84.16,83.96,83.98,10869.0,58.015,58.0771,57.9391,57.9529,10869.0
2015-10-08 13:05:00,83.94,84.1,83.92,84.0,9980.0,57.9253,58.0357,57.9115,57.9667,9980.0
2015-10-08 13:10:00,83.98,84.06,83.93,84.0,4800.0,57.9529,58.0081,57.9184,57.9667,4800.0
2015-10-08 13:15:00,83.98,84.09,83.95,84.04,4400.0,57.9529,58.0288,57.9322,57.9943,4400.0
2015-10-08 13:20:00,84.04,84.07,83.96,84.02,19345.0,57.9943,58.015,57.9391,57.9805,19345.0
2015-10-08 13:25:00,84.02,84.03,83.98,83.99,19847.0,57.9805,57.9874,57.9529,57.9598,19847.0
2015-10-08 13:30:00,84.0,84.01,83.93,83.93,20039.0,57.9667,57.9736,57.9184,57.9184,20039.0
2015-10-08 13:35:00,83.93,83.96,83.91,83.95,5600.0,57.9184,57.9391,57.9046,57.9322,5600.0
2015-10-08 13:40:00,83.94,83.97,83.92,83.95,7300.0,57.9253,57.946,57.9115,57.9322,7300.0
2015-10-08 13:45:00,83.95,83.98,83.92,83.96,23002.0,57.9322,57.9529,57.9115,57.9391,23002.0
2015-10-08 13:50:00,83.95,83.97,83.85,83.91,17357.0,57.9322,57.946,57.8632,57.9046,17357.0
2015-10-08 13:55:00,83.9,83.93,83.89,83.9,24657.0,57.8977,57.9184,57.8908,57.8977,24657.0
2015-10-08 14:00:00,83.9,84.5,83.9,84.32,68615.0,57.8977,58.3117,57.8977,58.1875,68615.0
2015-10-08 14:05:00,84.33,84.35,83.91,84.03,20953.0,58.1944,58.2082,57.9046,57.9874,20953.0
2015-10-08 14:10:00,84.09,84.43,84.09,84.39,39181.0,58.0288,58.2634,58.0288,58.2358,39181.0
2015-10-08 14:15:00,84.36,84.39,84.18,84.29,19785.0,58.2151,58.2358,58.0909,58.1668,19785.0
2015-10-08 14:20:00,84.28,84.4,84.16,84.34,12298.0,58.1599,58.2427,58.0771,58.2013,12298.0
2015-10-08 14:25:00,84.36,84.38,84.14,84.2,19423.0,58.2151,58.2289,58.0633,58.1047,19423.0
2015-10-08 14:30:00,84.18,84.37,84.17,84.31,69790.0,58.0909,58.222,58.084,58.1806,69790.0
2015-10-08 14:35:00,84.35,84.4,84.28,84.29,45701.0,58.2082,58.2427,58.1599,58.1668,45701.0
2015-10-08 14:40:00,84.32,84.43,84.32,84.38,29331.0,58.1875,58.2634,58.1875,58.2289,29331.0
2015-10-08 14:45:00,84.37,84.4,84.27,84.27,17030.0,58.222,58.2427,58.153,58.153,17030.0
2015-10-08 14:50:00,84.3,84.3,84.16,84.27,28981.0,58.1737,58.1737,58.0771,58.153,28981.0
2015-10-08 14:55:00,84.28,84.49,84.23,84.45,69216.0,58.1599,58.3048,58.1254,58.2772,69216.0
2015-10-08 15:00:00,84.45,84.56,84.44,84.45,52056.0,58.2772,58.3531,58.2703,58.2772,52056.0
2015-10-08 15:05:00,84.46,84.58,84.43,84.5,31819.0,58.2841,58.3669,58.2634,58.3117,31819.0
2015-10-08 15:10:00,84.53,84.64,84.52,84.57,23862.0,58.3324,58.4084,58.3255,58.36,23862.0
2015-10-08 15:15:00,84.59,84.65,84.51,84.56,46670.0,58.3738,58.4153,58.3186,58.3531,46670.0
2015-10-08 15:20:00,84.56,84.63,84.46,84.54,45595.0,58.3531,58.4015,58.2841,58.3393,45595.0
2015-10-08 15:25:00,84.53,84.65,84.5,84.55,39883.0,58.3324,58.4153,58.3117,58.3462,39883.0
2015-10-08 15:30:00,84.55,84.59,84.43,84.43,46899.0,58.3462,58.3738,58.2634,58.2634,46899.0
2015-10-08 15:35:00,84.44,84.61,84.4,84.43,35579.0,58.2703,58.3877,58.2427,58.2634,35579.0
2015-10-08 15:40:00,84.44,84.53,84.43,84.47,53355.0,58.2703,58.3324,58.2634,58.291,53355.0
2015-10-08 15:45:00,84.47,84.5,84.42,84.43,104502.0,58.291,58.3117,58.2565,58.2634,104502.0
2015-10-08 15:50:00,84.43,84.46,84.37,84.39,108310.0,58.2634,58.2841,58.222,58.2358,108310.0
2015-10-08 15:55:00,84.39,84.39,84.18,84.29,365160.0,58.2358,58.2358,58.0909,58.1668,365160.0
2015-10-09 09:30:00,84.27,84.53,83.76,83.94,68162.0,58.153,58.3324,57.8011,57.9253,68162.0
2015-10-09 09:35:00,84.1,84.32,83.96,84.3,41035.0,58.0357,58.1875,57.9391,58.1737,41035.0
2015-10-09 09:40:00,84.29,84.49,84.05,84.35,41183.0,58.1668,58.3048,58.0012,58.2082,41183.0
2015-10-09 09:45:00,84.35,84.58,84.29,84.56,37655.0,58.2082,58.3669,58.1668,58.3531,37655.0
2015-10-09 09:50:00,84.56,84.67,84.09,84.09,63833.0,58.3531,58.4291,58.0288,58.0288,63833.0
2015-10-09 09:55:00,84.11,84.23,83.75,83.78,162072.0,58.0426,58.1254,57.7942,57.8149,162072.0
2015-10-09 10:00:00,83.84,84.35,83.79,84.12,61569.0,57.8563,58.2082,57.8218,58.0495,61569.0
2015-10-09 10:05:00,84.1,84.2,83.88,84.03,53323.0,58.0357,58.1047,57.8839,57.9874,53323.0
2015-10-09 10:10:00,84.07,84.22,84.02,84.21,23223.0,58.015,58.1185,57.9805,58.1116,23223.0
2015-10-09 10:15:00,84.19,84.24,84.05,84.18,34460.0,58.0978,58.1323,58.0012,58.0909,34460.0
2015-10-09 10:20:00,84.19,84.38,84.19,84.33,19042.0,58.0978,58.2289,58.0978,58.1944,19042.0
2015-10-09 10:25:00,84.31,84.55,84.29,84.37,29955.0,58.1806,58.3462,58.1668,58.222,29955.0
2015-10-09 10:30:00,84.36,84.54,84.34,84.45,48101.0,58.2151,58.3393,58.2013,58.2772,48101.0
2015-10-09 10:35:00,84.47,84.78,84.47,84.76,38452.0,58.291,58.505,58.291,58.4912,38452.0
2015-10-09 10:40:00,84.77,84.86,84.7,84.85,32557.0,58.4981,58.5602,58.4498,58.5533,32557.0
2015-10-09 10:45:00,84.86,85.19,84.7,85.15,139661.0,58.5602,58.7879,58.4498,58.7603,139661.0
2015-10-09 10:50:00,85.14,85.2,85.09,85.11,40310.0,58.7534,58.7948,58.7189,58.7327,40310.0
2015-10-09 10:55:00,85.13,85.3,85.07,85.25,39722.0,58.7465,58.8638,58.7051,58.8293,39722.0
2015-10-09 11:00:00,85.22,85.26,85.17,85.22,25588.0,58.8086,58.8362,58.7741,58.8086,25588.0
2015-10-09 11:05:00,85.22,85.33,85.17,85.31,39862.0,58.8086,58.8845,58.7741,58.8707,39862.0
2015-10-09 11:10:00,85.31,85.5,85.26,85.44,44462.0,58.8707,59.0018,58.8362,58.9604,44462.0
2015-10-09 11:15:00,85.44,85.5,85.41,85.48,34886.0,58.9604,59.0018,58.9397,58.988,34886.0
2015-10-09 11:20:00,85.47,85.53,85.37,85.39,33303.0,58.9811,59.0225,58.9121,58.9259,33303.0
2015-10-09 11:25:00,85.39,85.51,85.36,85.47,58959.0,58.9259,59.0087,58.9052,58.9811,58959.0
2015-10-09 11:30:00,85.47,85.52,85.38,85.39,27742.0,58.9811,59.0156,58.919,58.9259,27742.0
2015-10-09 11:35:00,85.39,85.42,85.21,85.34,15048.0,58.9259,58.9466,58.8017,58.8914,15048.0
2015-10-09 11:40:00,85.33,85.35,85.23,85.23,10259.0,58.8845,58.8983,58.8155,58.8155,10259.0
2015-10-09 11:45:00,85.22,85.31,85.17,85.25,13650.0,58.8086,58.8707,58.7741,58.8293,13650.0
2015-10-09 11:50:00,85.26,85.35,85.26,85.27,11195.0,58.8362,58.8983,58.8362,58.8431,11195.0
2015-10-09 11:55:00,85.28,85.42,85.26,85.4,15140.0,58.85,58.9466,58.8362,58.9328,15140.0
2015-10-09 12:00:00,85.4,85.44,85.29,85.29,20244.0,58.9328,58.9604,58.8569,58.8569,20244.0
2015-10-09 12:05:00,85.28,85.3,85.19,85.19,15018.0,58.85,58.8638,58.7879,58.7879,15018.0
2015-10-09 12:10:00,85.2,85.23,85.04,85.08,16505.0,58.7948,58.8155,58.6844,58.712,16505.0
2015-10-09 12:15:00,85.08,85.08,84.92,85.01,45077.0,58.712,58.712,58.6016,58.6637,45077.0
2015-10-09 12:20:00,85.0,85.1,84.97,85.06,27689.0,58.6568,58.7258,58.6361,58.6982,27689.0
2015-10-09 12:25:00,85.04,85.1,85.0,85.06,11846.0,58.6844,58.7258,58.6568,58.6982,11846.0
2015-10-09 12:30:00,85.07,85.07,84.88,84.9,90783.0,58.7051,58.7051,58.574,58.5878,90783.0
2015-10-09 12:35:00,84.93,84.93,84.83,84.88,28625.0,58.6085,58.6085,58.5395,58.574,28625.0
2015-10-09 12:40:00,84.9,84.9,84.82,84.85,15276.0,58.5878,58.5878,58.5326,58.5533,15276.0
2015-10-09 12:45:00,84.85,84.93,84.83,84.93,10389.0,58.5533,58.6085,58.5395,58.6085,10389.0
2015-10-09 12:50:00,84.94,85.04,84.94,85.02,11263.0,58.6154,58.6844,58.6154,58.6706,11263.0
2015-10-09 12:55:00,85.01,85.06,84.9,84.9,16902.0,58.6637,58.6982,58.5878,58.5878,16902.0
2015-10-09 13:00:00,84.9,85.02,84.89,85.01,48058.0,58.5878,58.6706,58.5809,58.6637,48058.0
2015-10-09 13:05:00,85.01,85.06,84.92,84.92,23727.0,58.6637,58.6982,58.6016,58.6016,23727.0
2015-10-09 13:10:00,84.93,84.96,84.83,84.9,21294.0,58.6085,58.6292,58.5395,58.5878,21294.0
2015-10-09 13:15:00,84.9,84.96,84.88,84.92,11389.0,58.5878,58.6292,58.574,58.6016,11389.0
2015-10-09 13:20:00,84.94,85.01,84.93,84.99,16458.0,58.6154,58.6637,58.6085,58.6499,16458.0
2015-10-09 13:25:00,85.0,85.04,84.93,85.0,22030.0,58.6568,58.6844,58.6085,58.6568,22030.0
2015-10-09 13:30:00,85.02,85.09,84.99,85.05,10082.0,58.6706,58.7189,58.6499,58.6913,10082.0
2015-10-09 13:35:00,85.05,85.15,84.99,85.09,16575.0,58.6913,58.7603,58.6499,58.7189,16575.0
2015-10-09 13:40:00,85.09,85.1,85.02,85.07,25708.0,58.7189,58.7258,58.6706,58.7051,25708.0
2015-10-09 13:45:00,85.05,85.1,84.99,85.02,19848.0,58.6913,58.7258,58.6499,58.6706,19848.0
2015-10-09 13:50:00,85.02,85.04,84.98,85.03,22702.0,58.6706,58.6844,58.643,58.6775,22702.0
2015-10-09 13:55:00,85.02,85.06,84.95,84.97,61646.0,58.6706,58.6982,58.6223,58.6361,61646.0
2015-10-09 14:00:00,84.98,85.05,84.96,85.02,23702.0,58.643,58.6913,58.6292,58.6706,23702.0
2015-10-09 14:05:00,85.02,85.04,84.91,84.94,57151.0,58.6706,58.6844,58.5947,58.6154,57151.0
2015-10-09 14:10:00,84.93,85.01,84.9,84.94,43138.0,58.6085,58.6637,58.5878,58.6154,43138.0
2015-10-09 14:15:00,84.92,84.95,84.83,84.91,38403.0,58.6016,58.6223,58.5395,58.5947,38403.0
2015-10-09 14:20:00,84.93,85.06,84.83,85.05,18704.0,58.6085,58.6982,58.5395,58.6913,18704.0
2015-10-09 14:25:00,85.03,85.22,85.02,85.2,25074.0,58.6775,58.8086,58.6706,58.7948,25074.0
2015-10-09 14:30:00,85.18,85.19,85.03,85.03,29667.0,58.781,58.7879,58.6775,58.6775,29667.0
2015-10-09 14:35:00,85.01,85.18,85.0,85.17,27369.0,58.6637,58.781,58.6568,58.7741,27369.0
2015-10-09 14:40:00,85.19,85.24,85.11,85.15,16709.0,58.7879,58.8224,58.7327,58.7603,16709.0
2015-10-09 14:45:00,85.15,85.23,85.13,85.15,16734.0,58.7603,58.8155,58.7465,58.7603,16734.0
2015-10-09 14:50:00,85.15,85.21,85.1,85.17,16748.0,58.7603,58.8017,58.7258,58.7741,16748.0
2015-10-09 14:55:00,85.18,85.32,85.18,85.32,14345.0,58.781,58.8776,58.781,58.8776,14345.0
2015-10-09 15:00:00,85.31,85.31,85.14,85.15,19215.0,58.8707,58.8707,58.7534,58.7603,19215.0
2015-10-09 15:05:00,85.14,85.21,85.11,85.19,28699.0,58.7534,58.8017,58.7327,58.7879,28699.0
2015-10-09 15:10:00,85.2,85.22,85.11,85.18,26852.0,58.7948,58.8086,58.7327,58.781,26852.0
2015-10-09 15:15:00,85.17,85.18,85.08,85.09,30989.0,58.7741,58.781,58.712,58.7189,30989.0
2015-10-09 15:20:00,85.08,85.16,85.08,85.15,41463.0,58.712,58.7672,58.712,58.7603,41463.0
2015-10-09 15:25:00,85.15,85.16,85.07,85.16,32948.0,58.7603,58.7672,58.7051,58.7672,32948.0
2015-10-09 15:30:00,85.17,85.25,85.11,85.17,35426.0,58.7741,58.8293,58.7327,58.7741,35426.0
2015-10-09 15:35:00,85.16,85.22,85.12,85.15,56232.0,58.7672,58.8086,58.7396,58.7603,56232.0
2015-10-09 15:40:00,85.16,85.31,85.1,85.31,54731.0,58.7672,58.8707,58.7258,58.8707,54731.0
2015-10-09 15:45:00,85.31,85.37,85.24,85.33,48717.0,58.8707,58.9121,58.8224,58.8845,48717.0
2015-10-09 15:50:00,85.34,85.43,85.31,85.36,109923.0,58.8914,58.9535,58.8707,58.9052,109923.0
2015-10-09 15:55:00,85.36,85.46,85.33,85.37,166187.0,58.9052,58.9742,58.8845,58.9121,166187.0
2015-10-12 09:30:00,85.19,85.55,85.12,85.51,40223.0,58.7879,59.0363,58.7396,59.0087,40223.0
2015-10-12 09:35:00,85.53,85.65,85.46,85.52,8832.0,59.0225,59.1053,58.9742,59.0156,8832.0
2015-10-12 09:40:00,85.56,85.69,85.52,85.62,13522.0,59.0432,59.1329,59.0156,59.0846,13522.0
2015-10-12 09:45:00,85.64,85.88,85.58,85.61,23964.0,59.0984,59.2641,59.057,59.0777,23964.0
2015-10-12 09:50:00,85.61,85.62,85.39,85.39,10882.0,59.0777,59.0846,58.9259,58.9259,10882.0
2015-10-12 09:55:00,85.32,85.45,85.22,85.32,15528.0,58.8776,58.9673,58.8086,58.8776,15528.0
2015-10-12 10:00:00,85.3,85.34,85.13,85.34,11496.0,58.8638,58.8914,58.7465,58.8914,11496.0
2015-10-12 10:05:00,85.31,85.39,85.23,85.35,10888.0,58.8707,58.9259,58.8155,58.8983,10888.0
2015-10-12 10:10:00,85.37,85.55,85.36,85.51,16591.0,58.9121,59.0363,58.9052,59.0087,16591.0
2015-10-12 10:15:00,85.55,85.59,85.39,85.53,20481.0,59.0363,59.0639,58.9259,59.0225,20481.0
2015-10-12 10:20:00,85.52,85.59,85.43,85.51,14289.0,59.0156,59.0639,58.9535,59.0087,14289.0
2015-10-12 10:25:00,85.5,85.71,85.5,85.59,23784.0,59.0018,59.1467,59.0018,59.0639,23784.0
2015-10-12 10:30:00,85.63,85.76,85.63,85.69,9667.0,59.0915,59.1812,59.0915,59.1329,9667.0
2015-10-12 10:35:00,85.68,85.68,85.57,85.6,8460.0,59.126,59.126,59.0501,59.0708,8460.0
2015-10-12 10:40:00,85.64,85.75,85.6,85.72,7974.0,59.0984,59.1743,59.0708,59.1536,7974.0
2015-10-12 10:45:00,85.7,85.75,85.57,85.74,9977.0,59.1398,59.1743,59.0501,59.1674,9977.0
2015-10-12 10:50:00,85.76,85.88,85.76,85.79,15901.0,59.1812,59.2641,59.1812,59.2019,15901.0
2015-10-12 10:55:00,85.79,85.82,85.74,85.74,11317.0,59.2019,59.2226,59.1674,59.1674,11317.0
2015-10-12 11:00:00,85.76,85.85,85.76,85.84,17349.0,59.1812,59.2433,59.1812,59.2364,17349.0
2015-10-12 11:05:00,85.83,85.89,85.77,85.81,22853.0,59.2295,59.271,59.1881,59.2157,22853.0
2015-10-12 11:10:00,85.84,86.04,85.81,85.99,23999.0,59.2364,59.3745,59.2157,59.34,23999.0
2015-10-12 11:15:00,86.01,86.03,85.89,85.92,36129.0,59.3538,59.3676,59.271,59.2917,36129.0
2015-10-12 11:20:00,85.92,85.98,85.81,85.81,15521.0,59.2917,59.3331,59.2157,59.2157,15521.0
2015-10-12 11:25:00,85.81,86.02,85.8,86.02,14166.0,59.2157,59.3607,59.2088,59.3607,14166.0
2015-10-12 11:30:00,86.02,86.1,85.99,86.06,19128.0,59.3607,59.4159,59.34,59.3883,19128.0
2015-10-12 11:35:00,86.05,86.14,86.04,86.08,33860.0,59.3814,59.4435,59.3745,59.4021,33860.0
2015-10-12 11:40:00,86.06,86.18,85.95,86.08,21008.0,59.3883,59.4711,59.3124,59.4021,21008.0
2015-10-12 11:45:00,86.06,86.18,86.02,86.15,15886.0,59.3883,59.4711,59.3607,59.4504,15886.0
2015-10-12 11:50:00,86.15,86.17,86.13,86.14,16577.0,59.4504,59.4642,59.4366,59.4435,16577.0
2015-10-12 11:55:00,86.15,86.2,86.11,86.12,33395.0,59.4504,59.4849,59.4228,59.4297,33395.0
2015-10-12 12:00:00,86.13,86.23,86.11,86.15,18171.0,59.4366,59.5056,59.4228,59.4504,18171.0
2015-10-12 12:05:00,86.17,86.25,86.12,86.25,18900.0,59.4642,59.5194,59.4297,59.5194,18900.0
2015-10-12 12:10:00,86.23,86.23,86.12,86.17,9116.0,59.5056,59.5056,59.4297,59.4642,9116.0
2015-10-12 12:15:00,86.17,86.22,86.14,86.18,15457.0,59.4642,59.4987,59.4435,59.4711,15457.0
2015-10-12 12:20:00,86.18,86.19,85.94,85.98,29325.0,59.4711,59.478,59.3055,59.3331,29325.0
2015-10-12 12:25:00,85.97,86.07,85.94,86.02,13890.0,59.3262,59.3952,59.3055,59.3607,13890.0
2015-10-12 12:30:00,86.03,86.03,85.86,85.87,11419.0,59.3676,59.3676,59.2502,59.2572,11419.0
2015-10-12 12:35:00,85.86,85.94,85.82,85.94,7343.0,59.2502,59.3055,59.2226,59.3055,7343.0
2015-10-12 12:40:00,85.92,85.92,85.83,85.86,7629.0,59.2917,59.2917,59.2295,59.2502,7629.0
2015-10-12 12:45:00,85.87,85.95,85.84,85.93,9700.0,59.2572,59.3124,59.2364,59.2986,9700.0
2015-10-12 12:50:00,85.93,85.94,85.77,85.79,21369.0,59.2986,59.3055,59.1881,59.2019,21369.0
2015-10-12 12:55:00,85.8,85.88,85.79,85.87,5744.0,59.2088,59.2641,59.2019,59.2572,5744.0
2015-10-12 13:00:00,85.88,85.88,85.77,85.78,11520.0,59.2641,59.2641,59.1881,59.195,11520.0
2015-10-12 13:05:00,85.79,85.81,85.65,85.7,7023.0,59.2019,59.2157,59.1053,59.1398,7023.0
2015-10-12 13:10:00,85.71,85.8,85.7,85.79,11070.0,59.1467,59.2088,59.1398,59.2019,11070.0
2015-10-12 13:15:00,85.8,85.81,85.75,85.76,24708.0,59.2088,59.2157,59.1743,59.1812,24708.0
2015-10-12 13:20:00,85.76,85.82,85.73,85.82,37531.0,59.1812,59.2226,59.1605,59.2226,37531.0
2015-10-12 13:25:00,85.83,85.91,85.81,85.9,8733.0,59.2295,59.2848,59.2157,59.2779,8733.0
2015-10-12 13:30:00,85.92,85.96,85.9,85.95,8095.0,59.2917,59.3193,59.2779,59.3124,8095.0
2015-10-12 13:35:00,85.96,85.96,85.83,85.86,9099.0,59.3193,59.3193,59.2295,59.2502,9099.0
2015-10-12 13:40:00,85.88,85.89,85.84,85.89,8603.0,59.2641,59.271,59.2364,59.271,8603.0
2015-10-12 13:45:00,85.85,85.88,85.81,85.84,14315.0,59.2433,59.2641,59.2157,59.2364,14315.0
2015-10-12 13:50:00,85.83,85.83,85.69,85.71,6788.0,59.2295,59.2295,59.1329,59.1467,6788.0
2015-10-12 13:55:00,85.75,85.75,85.61,85.71,28896.0,59.1743,59.1743,59.0777,59.1467,28896.0
2015-10-12 14:00:00,85.72,85.78,85.72,85.76,11104.0,59.1536,59.195,59.1536,59.1812,11104.0
2015-10-12 14:05:00,85.75,85.83,85.72,85.78,10614.0,59.1743,59.2295,59.1536,59.195,10614.0
2015-10-12 14:10:00,85.78,85.81,85.75,85.77,7396.0,59.195,59.2157,59.1743,59.1881,7396.0
2015-10-12 14:15:00,85.78,85.81,85.73,85.77,12235.0,59.195,59.2157,59.1605,59.1881,12235.0
2015-10-12 14:20:00,85.76,85.79,85.74,85.75,8012.0,59.1812,59.2019,59.1674,59.1743,8012.0
2015-10-12 14:25:00,85.74,85.78,85.66,85.71,13601.0,59.1674,59.195,59.1122,59.1467,13601.0
2015-10-12 14:30:00,85.74,85.82,85.73,85.78,10734.0,59.1674,59.2226,59.1605,59.195,10734.0
2015-10-12 14:35:00,85.79,85.87,85.78,85.83,14766.0,59.2019,59.2572,59.195,59.2295,14766.0
2015-10-12 14:40:00,85.82,85.86,85.78,85.8,19776.0,59.2226,59.2502,59.195,59.2088,19776.0
2015-10-12 14:45:00,85.79,85.85,85.79,85.84,11404.0,59.2019,59.2433,59.2019,59.2364,11404.0
2015-10-12 14:50:00,85.83,85.89,85.82,85.84,30972.0,59.2295,59.271,59.2226,59.2364,30972.0
2015-10-12 14:55:00,85.83,85.87,85.82,85.86,30433.0,59.2295,59.2572,59.2226,59.2502,30433.0
2015-10-12 15:00:00,85.87,85.93,85.87,85.91,20045.0,59.2572,59.2986,59.2572,59.2848,20045.0
2015-10-12 15:05:00,85.89,86.03,85.89,86.01,16914.0,59.271,59.3676,59.271,59.3538,16914.0
2015-10-12 15:10:00,86.01,86.06,85.98,86.06,14722.0,59.3538,59.3883,59.3331,59.3883,14722.0
2015-10-12 15:15:00,86.05,86.09,85.98,86.0,34443.0,59.3814,59.409,59.3331,59.3469,34443.0
2015-10-12 15:20:00,85.98,86.01,85.93,85.96,25263.0,59.3331,59.3538,59.2986,59.3193,25263.0
2015-10-12 15:25:00,85.96,86.04,85.96,86.02,30849.0,59.3193,59.3745,59.3193,59.3607,30849.0
2015-10-12 15:30:00,86.02,86.07,86.0,86.07,22148.0,59.3607,59.3952,59.3469,59.3952,22148.0
2015-10-12 15:35:00,86.08,86.1,86.0,86.08,22526.0,59.4021,59.4159,59.3469,59.4021,22526.0
2015-10-12 15:40:00,86.09,86.09,86.01,86.04,39420.0,59.409,59.409,59.3538,59.3745,39420.0
2015-10-12 15:45:00,86.04,86.06,85.97,86.05,51629.0,59.3745,59.3883,59.3262,59.3814,51629.0
2015-10-12 15:50:00,86.04,86.16,86.04,86.12,51976.0,59.3745,59.4573,59.3745,59.4297,51976.0
2015-10-12 15:55:00,86.12,86.2,86.09,86.2,141399.0,59.4297,59.4849,59.409,59.4849,141399.0
2015-10-13 09:30:00,85.67,85.99,85.51,85.77,26289.0,59.1191,59.34,59.0087,59.1881,26289.0
2015-10-13 09:35:00,85.8,85.9,85.74,85.85,13910.0,59.2088,59.2779,59.1674,59.2433,13910.0
2015-10-13 09:40:00,85.89,85.98,85.79,85.98,8040.0,59.271,59.3331,59.2019,59.3331,8040.0
2015-10-13 09:45:00,85.9,85.93,85.69,85.72,23246.0,59.2779,59.2986,59.1329,59.1536,23246.0
2015-10-13 09:50:00,85.73,85.87,85.45,85.75,37322.0,59.1605,59.2572,58.9673,59.1743,37322.0
2015-10-13 09:55:00,85.77,85.8,85.51,85.67,20658.0,59.1881,59.2088,59.0087,59.1191,20658.0
2015-10-13 10:00:00,85.68,85.71,85.56,85.6,19377.0,59.126,59.1467,59.0432,59.0708,19377.0
2015-10-13 10:05:00,85.6,85.67,85.56,85.59,14902.0,59.0708,59.1191,59.0432,59.0639,14902.0
2015-10-13 10:10:00,85.6,85.75,85.6,85.71,14033.0,59.0708,59.1743,59.0708,59.1467,14033.0
2015-10-13 10:15:00,85.69,85.73,85.61,85.67,10169.0,59.1329,59.1605,59.0777,59.1191,10169.0
2015-10-13 10:20:00,85.65,85.73,85.61,85.64,21886.0,59.1053,59.1605,59.0777,59.0984,21886.0
2015-10-13 10:25:00,85.63,85.75,85.63,85.67,12139.0,59.0915,59.1743,59.0915,59.1191,12139.0
2015-10-13 10:30:00,85.64,85.71,85.63,85.65,20200.0,59.0984,59.1467,59.0915,59.1053,20200.0
2015-10-13 10:35:00,85.67,85.75,85.63,85.69,25322.0,59.1191,59.1743,59.0915,59.1329,25322.0
2015-10-13 10:40:00,85.7,85.73,85.57,85.7,34791.0,59.1398,59.1605,59.0501,59.1398,34791.0
2015-10-13 10:45:00,85.7,85.75,85.67,85.71,24405.0,59.1398,59.1743,59.1191,59.1467,24405.0
2015-10-13 10:50:00,85.71,86.03,85.7,86.03,21466.0,59.1467,59.3676,59.1398,59.3676,21466.0
2015-10-13 10:55:00,86.04,86.33,86.03,86.32,35872.0,59.3745,59.5746,59.3676,59.5677,35872.0
2015-10-13 11:00:00,86.3,86.32,86.17,86.21,23283.0,59.5539,59.5677,59.4642,59.4918,23283.0
2015-10-13 11:05:00,86.22,86.41,86.21,86.38,26736.0,59.4987,59.6298,59.4918,59.6091,26736.0
2015-10-13 11:10:00,86.39,86.43,86.25,86.25,23019.0,59.616,59.6436,59.5194,59.5194,23019.0
2015-10-13 11:15:00,86.24,86.26,86.15,86.17,11485.0,59.5125,59.5263,59.4504,59.4642,11485.0
2015-10-13 11:20:00,86.14,86.23,86.12,86.12,10318.0,59.4435,59.5056,59.4297,59.4297,10318.0
2015-10-13 11:25:00,86.12,86.24,86.12,86.23,9474.0,59.4297,59.5125,59.4297,59.5056,9474.0
2015-10-13 11:30:00,86.21,86.29,86.21,86.25,27297.0,59.4918,59.547,59.4918,59.5194,27297.0
2015-10-13 11:35:00,86.25,86.38,86.22,86.3,24797.0,59.5194,59.6091,59.4987,59.5539,24797.0
2015-10-13 11:40:00,86.3,86.33,86.24,86.33,13427.0,59.5539,59.5746,59.5125,59.5746,13427.0
2015-10-13 11:45:00,86.34,86.39,86.28,86.32,9670.0,59.5815,59.616,59.5401,59.5677,9670.0
2015-10-13 11:50:00,86.32,86.35,86.23,86.33,30756.0,59.5677,59.5884,59.5056,59.5746,30756.0
2015-10-13 11:55:00,86.3,86.41,86.3,86.33,10040.0,59.5539,59.6298,59.5539,59.5746,10040.0
2015-10-13 12:00:00,86.35,86.39,86.33,86.37,12053.0,59.5884,59.616,59.5746,59.6022,12053.0
2015-10-13 12:05:00,86.35,86.42,86.35,86.41,12230.0,59.5884,59.6367,59.5884,59.6298,12230.0
2015-10-13 12:10:00,86.4,86.44,86.37,86.4,18904.0,59.6229,59.6505,59.6022,59.6229,18904.0
2015-10-13 12:15:00,86.37,86.4,86.35,86.35,12243.0,59.6022,59.6229,59.5884,59.5884,12243.0
2015-10-13 12:20:00,86.35,86.4,86.34,86.35,11771.0,59.5884,59.6229,59.5815,59.5884,11771.0
2015-10-13 12:25:00,86.38,86.4,86.31,86.31,4854.0,59.6091,59.6229,59.5608,59.5608,4854.0
2015-10-13 12:30:00,86.32,86.43,86.32,86.38,15201.0,59.5677,59.6436,59.5677,59.6091,15201.0
2015-10-13 12:35:00,86.38,86.38,86.2,86.21,16662.0,59.6091,59.6091,59.4849,59.4918,16662.0
2015-10-13 12:40:00,86.21,86.24,86.11,86.11,6621.0,59.4918,59.5125,59.4228,59.4228,6621.0
2015-10-13 12:45:00,86.09,86.14,85.93,85.94,8964.0,59.409,59.4435,59.2986,59.3055,8964.0
2015-10-13 12:50:00,85.89,85.93,85.88,85.91,7672.0,59.271,59.2986,59.2641,59.2848,7672.0
2015-10-13 12:55:00,85.88,85.99,85.86,85.86,11487.0,59.2641,59.34,59.2502,59.2502,11487.0
2015-10-13 13:00:00,85.83,85.83,85.68,85.7,13960.0,59.2295,59.2295,59.126,59.1398,13960.0
2015-10-13 13:05:00,85.7,85.8,85.62,85.65,17925.0,59.1398,59.2088,59.0846,59.1053,17925.0
2015-10-13 13:10:00,85.63,85.65,85.56,85.59,7390.0,59.0915,59.1053,59.0432,59.0639,7390.0
2015-10-13 13:15:00,85.6,85.7,85.59,85.69,14273.0,59.0708,59.1398,59.0639,59.1329,14273.0
2015-10-13 13:20:00,85.7,85.8,85.65,85.69,16419.0,59.1398,59.2088,59.1053,59.1329,16419.0
2015-10-13 13:25:00,85.7,85.74,85.65,85.74,6500.0,59.1398,59.1674,59.1053,59.1674,6500.0
2015-10-13 13:30:00,85.74,85.74,85.55,85.57,15780.0,59.1674,59.1674,59.0363,59.0501,15780.0
2015-10-13 13:35:00,85.54,85.58,85.43,85.46,14705.0,59.0294,59.057,58.9535,58.9742,14705.0
2015-10-13 13:40:00,85.45,85.58,85.45,85.46,11176.0,58.9673,59.057,58.9673,58.9742,11176.0
2015-10-13 13:45:00,85.47,85.61,85.47,85.57,13593.0,58.9811,59.0777,58.9811,59.0501,13593.0
2015-10-13 13:50:00,85.56,85.6,85.5,85.55,9582.0,59.0432,59.0708,59.0018,59.0363,9582.0
2015-10-13 13:55:00,85.57,85.59,85.44,85.44,4078.0,59.0501,59.0639,58.9604,58.9604,4078.0
2015-10-13 14:00:00,85.47,85.47,85.36,85.38,25397.0,58.9811,58.9811,58.9052,58.919,25397.0
2015-10-13 14:05:00,85.38,85.43,85.3,85.31,23141.0,58.919,58.9535,58.8638,58.8707,23141.0
2015-10-13 14:10:00,85.32,85.38,85.29,85.36,16238.0,58.8776,58.919,58.8569,58.9052,16238.0
2015-10-13 14:15:00,85.35,85.38,85.3,85.32,13833.0,58.8983,58.919,58.8638,58.8776,13833.0
2015-10-13 14:20:00,85.33,85.34,85.27,85.28,32765.0,58.8845,58.8914,58.8431,58.85,32765.0
2015-10-13 14:25:00,85.25,85.28,85.09,85.1,23111.0,58.8293,58.85,58.7189,58.7258,23111.0
2015-10-13 14:30:00,85.09,85.1,84.97,85.09,85936.0,58.7189,58.7258,58.6361,58.7189,85936.0
2015-10-13 14:35:00,85.09,85.13,85.0,85.07,20193.0,58.7189,58.7465,58.6568,58.7051,20193.0
2015-10-13 14:40:00,85.08,85.14,85.04,85.12,21839.0,58.712,58.7534,58.6844,58.7396,21839.0
2015-10-13 14:45:00,85.14,85.31,85.14,85.3,22766.0,58.7534,58.8707,58.7534,58.8638,22766.0
2015-10-13 14:50:00,85.28,85.33,85.25,85.28,21175.0,58.85,58.8845,58.8293,58.85,21175.0
2015-10-13 14:55:00,85.31,85.4,85.3,85.37,19092.0,58.8707,58.9328,58.8638,58.9121,19092.0
2015-10-13 15:00:00,85.37,85.42,85.34,85.36,23074.0,58.9121,58.9466,58.8914,58.9052,23074.0
2015-10-13 15:05:00,85.36,85.37,85.26,85.33,33923.0,58.9052,58.9121,58.8362,58.8845,33923.0
2015-10-13 15:10:00,85.32,85.34,85.19,85.25,37722.0,58.8776,58.8914,58.7879,58.8293,37722.0
2015-10-13 15:15:00,85.25,85.26,85.1,85.13,20611.0,58.8293,58.8362,58.7258,58.7465,20611.0
2015-10-13 15:20:00,85.12,85.14,85.04,85.04,31759.0,58.7396,58.7534,58.6844,58.6844,31759.0
2015-10-13 15:25:00,85.05,85.15,85.0,85.13,34040.0,58.6913,58.7603,58.6568,58.7465,34040.0
2015-10-13 15:30:00,85.12,85.19,85.04,85.06,31107.0,58.7396,58.7879,58.6844,58.6982,31107.0
2015-10-13 15:35:00,85.05,85.11,84.99,85.0,65960.0,58.6913,58.7327,58.6499,58.6568,65960.0
2015-10-13 15:40:00,85.0,85.06,84.98,84.99,87921.0,58.6568,58.6982,58.643,58.6499,87921.0
2015-10-13 15:45:00,85.0,85.08,85.0,85.07,60722.0,58.6568,58.712,58.6568,58.7051,60722.0
2015-10-13 15:50:00,85.07,85.23,85.06,85.16,92707.0,58.7051,58.8155,58.6982,58.7672,92707.0
2015-10-13 15:55:00,85.16,85.23,85.11,85.13,106230.0,58.7672,58.8155,58.7327,58.7465,106230.0
2015-10-14 09:30:00,85.02,85.28,84.86,85.13,35620.0,58.6706,58.85,58.5602,58.7465,35620.0
2015-10-14 09:35:00,85.18,85.4,85.18,85.26,24913.0,58.781,58.9328,58.781,58.8362,24913.0
2015-10-14 09:40:00,85.26,85.33,85.06,85.23,26566.0,58.8362,58.8845,58.6982,58.8155,26566.0
2015-10-14 09:45:00,85.22,85.3,85.07,85.07,41713.0,58.8086,58.8638,58.7051,58.7051,41713.0
2015-10-14 09:50:00,85.06,85.4,85.01,85.35,15702.0,58.6982,58.9328,58.6637,58.8983,15702.0
2015-10-14 09:55:00,85.29,85.38,85.16,85.38,13503.0,58.8569,58.919,58.7672,58.919,13503.0
2015-10-14 10:00:00,85.27,85.35,85.17,85.26,12004.0,58.8431,58.8983,58.7741,58.8362,12004.0
2015-10-14 10:05:00,85.29,85.29,85.0,85.14,30108.0,58.8569,58.8569,58.6568,58.7534,30108.0
2015-10-14 10:10:00,85.11,85.16,85.01,85.09,13702.0,58.7327,58.7672,58.6637,58.7189,13702.0
2015-10-14 10:15:00,85.06,85.09,84.98,85.02,58789.0,58.6982,58.7189,58.643,58.6706,58789.0
2015-10-14 10:20:00,85.01,85.01,84.78,84.87,26863.0,58.6637,58.6637,58.505,58.5671,26863.0
2015-10-14 10:25:00,84.88,84.89,84.73,84.84,13129.0,58.574,58.5809,58.4705,58.5464,13129.0
2015-10-14 10:30:00,84.83,84.96,84.65,84.88,15245.0,58.5395,58.6292,58.4153,58.574,15245.0
2015-10-14 10:35:00,84.85,84.85,84.47,84.48,10378.0,58.5533,58.5533,58.291,58.2979,10378.0
2015-10-14 10:40:00,84.45,84.5,84.26,84.26,28408.0,58.2772,58.3117,58.1461,58.1461,28408.0
2015-10-14 10:45:00,84.25,84.47,84.11,84.2,126960.0,58.1392,58.291,58.0426,58.1047,126960.0
2015-10-14 10:50:00,84.17,84.17,84.0,84.02,95420.0,58.084,58.084,57.9667,57.9805,95420.0
2015-10-14 10:55:00,84.01,84.03,83.87,83.92,79553.0,57.9736,57.9874,57.877,57.9115,79553.0
2015-10-14 11:00:00,83.92,83.93,83.72,83.85,67740.0,57.9115,57.9184,57.7735,57.8632,67740.0
2015-10-14 11:05:00,83.9,83.91,83.73,83.75,31642.0,57.8977,57.9046,57.7804,57.7942,31642.0
2015-10-14 11:10:00,83.77,83.91,83.64,83.79,54297.0,57.808,57.9046,57.7183,57.8218,54297.0
2015-10-14 11:15:00,83.82,83.83,83.64,83.71,44675.0,57.8425,57.8494,57.7183,57.7666,44675.0
2015-10-14 11:20:00,83.71,83.89,83.7,83.81,40771.0,57.7666,57.8908,57.7597,57.8356,40771.0
2015-10-14 11:25:00,83.8,83.9,83.78,83.88,31476.0,57.8287,57.8977,57.8149,57.8839,31476.0
2015-10-14 11:30:00,83.86,83.92,83.8,83.85,31960.0,57.8701,57.9115,57.8287,57.8632,31960.0
2015-10-14 11:35:00,83.88,83.92,83.8,83.9,20966.0,57.8839,57.9115,57.8287,57.8977,20966.0
2015-10-14 11:40:00,83.88,83.99,83.88,83.91,17224.0,57.8839,57.9598,57.8839,57.9046,17224.0
2015-10-14 11:45:00,83.91,84.02,83.76,83.77,35156.0,57.9046,57.9805,57.8011,57.808,35156.0
2015-10-14 11:50:00,83.77,83.83,83.72,83.77,31290.0,57.808,57.8494,57.7735,57.808,31290.0
2015-10-14 11:55:00,83.78,83.83,83.74,83.83,30533.0,57.8149,57.8494,57.7873,57.8494,30533.0
2015-10-14 12:00:00,83.83,83.9,83.77,83.77,23337.0,57.8494,57.8977,57.808,57.808,23337.0
2015-10-14 12:05:00,83.77,83.8,83.61,83.64,56798.0,57.808,57.8287,57.6976,57.7183,56798.0
2015-10-14 12:10:00,83.65,83.66,83.51,83.62,35565.0,57.7252,57.7321,57.6286,57.7045,35565.0
2015-10-14 12:15:00,83.58,83.63,83.49,83.54,25118.0,57.6769,57.7114,57.6148,57.6493,25118.0
2015-10-14 12:20:00,83.54,83.64,83.46,83.61,21010.0,57.6493,57.7183,57.5941,57.6976,21010.0
2015-10-14 12:25:00,83.62,83.72,83.55,83.55,34667.0,57.7045,57.7735,57.6562,57.6562,34667.0
2015-10-14 12:30:00,83.57,83.76,83.52,83.75,43336.0,57.67,57.8011,57.6355,57.7942,43336.0
2015-10-14 12:35:00,83.77,83.83,83.74,83.79,26660.0,57.808,57.8494,57.7873,57.8218,26660.0
2015-10-14 12:40:00,83.78,83.84,83.71,83.81,21357.0,57.8149,57.8563,57.7666,57.8356,21357.0
2015-10-14 12:45:00,83.82,84.0,83.8,83.9,32955.0,57.8425,57.9667,57.8287,57.8977,32955.0
2015-10-14 12:50:00,83.91,84.22,83.9,84.17,33038.0,57.9046,58.1185,57.8977,58.084,33038.0
2015-10-14 12:55:00,84.18,84.22,84.05,84.06,10020.0,58.0909,58.1185,58.0012,58.0081,10020.0
2015-10-14 13:00:00,84.08,84.13,83.93,83.93,14276.0,58.0219,58.0564,57.9184,57.9184,14276.0
2015-10-14 13:05:00,83.93,84.05,83.89,84.01,22151.0,57.9184,58.0012,57.8908,57.9736,22151.0
2015-10-14 13:10:00,84.0,84.12,83.97,84.1,23188.0,57.9667,58.0495,57.946,58.0357,23188.0
2015-10-14 13:15:00,84.11,84.14,83.94,83.99,19977.0,58.0426,58.0633,57.9253,57.9598,19977.0
2015-10-14 13:20:00,84.0,84.03,83.92,83.97,19321.0,57.9667,57.9874,57.9115,57.946,19321.0
2015-10-14 13:25:00,83.97,84.05,83.89,84.02,17751.0,57.946,58.0012,57.8908,57.9805,17751.0
2015-10-14 13:30:00,84.01,84.04,83.93,84.01,30234.0,57.9736,57.9943,57.9184,57.9736,30234.0
2015-10-14 13:35:00,84.04,84.06,83.98,84.01,24639.0,57.9943,58.0081,57.9529,57.9736,24639.0
2015-10-14 13:40:00,84.02,84.11,83.99,84.09,13428.0,57.9805,58.0426,57.9598,58.0288,13428.0
2015-10-14 13:45:00,84.09,84.15,84.06,84.09,14347.0,58.0288,58.0702,58.0081,58.0288,14347.0
2015-10-14 13:50:00,84.08,84.08,84.0,84.01,13280.0,58.0219,58.0219,57.9667,57.9736,13280.0
2015-10-14 13:55:00,84.0,84.06,83.96,84.03,42741.0,57.9667,58.0081,57.9391,57.9874,42741.0
2015-10-14 14:00:00,84.03,84.16,83.99,84.0,20164.0,57.9874,58.0771,57.9598,57.9667,20164.0
2015-10-14 14:05:00,83.97,83.97,83.81,83.83,22149.0,57.946,57.946,57.8356,57.8494,22149.0
2015-10-14 14:10:00,83.86,83.95,83.82,83.95,18750.0,57.8701,57.9322,57.8425,57.9322,18750.0
2015-10-14 14:15:00,83.92,83.93,83.83,83.84,19097.0,57.9115,57.9184,57.8494,57.8563,19097.0
2015-10-14 14:20:00,83.84,84.02,83.83,83.94,28746.0,57.8563,57.9805,57.8494,57.9253,28746.0
2015-10-14 14:25:00,83.96,83.98,83.86,83.88,19477.0,57.9391,57.9529,57.8701,57.8839,19477.0
2015-10-14 14:30:00,83.87,83.9,83.72,83.72,84389.0,57.877,57.8977,57.7735,57.7735,84389.0
2015-10-14 14:35:00,83.73,83.8,83.61,83.72,21237.0,57.7804,57.8287,57.6976,57.7735,21237.0
2015-10-14 14:40:00,83.7,83.74,83.54,83.56,26989.0,57.7597,57.7873,57.6493,57.6631,26989.0
2015-10-14 14:45:00,83.56,83.6,83.51,83.53,54708.0,57.6631,57.6907,57.6286,57.6424,54708.0
2015-10-14 14:50:00,83.53,83.56,83.45,83.51,52211.0,57.6424,57.6631,57.5872,57.6286,52211.0
2015-10-14 14:55:00,83.52,83.59,83.51,83.59,34755.0,57.6355,57.6838,57.6286,57.6838,34755.0
2015-10-14 15:00:00,83.59,83.8,83.59,83.8,20825.0,57.6838,57.8287,57.6838,57.8287,20825.0
2015-10-14 15:05:00,83.79,83.8,83.67,83.78,61375.0,57.8218,57.8287,57.739,57.8149,61375.0
2015-10-14 15:10:00,83.77,83.85,83.75,83.78,61840.0,57.808,57.8632,57.7942,57.8149,61840.0
2015-10-14 15:15:00,83.77,83.77,83.69,83.7,46958.0,57.808,57.808,57.7528,57.7597,46958.0
2015-10-14 15:20:00,83.69,83.8,83.59,83.8,39312.0,57.7528,57.8287,57.6838,57.8287,39312.0
2015-10-14 15:25:00,83.78,83.8,83.65,83.78,32944.0,57.8149,57.8287,57.7252,57.8149,32944.0
2015-10-14 15:30:00,83.79,84.01,83.79,83.95,58274.0,57.8218,57.9736,57.8218,57.9322,58274.0
2015-10-14 15:35:00,83.94,83.96,83.81,83.85,57106.0,57.9253,57.9391,57.8356,57.8632,57106.0
2015-10-14 15:40:00,83.84,83.98,83.79,83.85,65221.0,57.8563,57.9529,57.8218,57.8632,65221.0
2015-10-14 15:45:00,83.84,83.94,83.83,83.89,55890.0,57.8563,57.9253,57.8494,57.8908,55890.0
2015-10-14 15:50:00,83.9,83.98,83.84,83.87,105752.0,57.8977,57.9529,57.8563,57.877,105752.0
2015-10-14 15:55:00,83.86,84.1,83.85,84.03,235115.0,57.8701,58.0357,57.8632,57.9874,235115.0
2015-10-15 09:30:00,84.76,84.81,84.37,84.59,58854.0,58.4912,58.5257,58.222,58.3738,58854.0
2015-10-15 09:35:00,84.61,85.35,84.61,85.01,69375.0,58.3877,58.8983,58.3877,58.6637,69375.0
2015-10-15 09:40:00,85.01,85.31,84.94,85.15,47847.0,58.6637,58.8707,58.6154,58.7603,47847.0
2015-10-15 09:45:00,85.15,85.27,84.96,84.98,41733.0,58.7603,58.8431,58.6292,58.643,41733.0
2015-10-15 09:50:00,84.98,85.06,84.89,84.97,50179.0,58.643,58.6982,58.5809,58.6361,50179.0
2015-10-15 09:55:00,84.95,85.07,84.89,85.04,90107.0,58.6223,58.7051,58.5809,58.6844,90107.0
2015-10-15 10:00:00,85.01,85.11,84.92,85.1,54923.0,58.6637,58.7327,58.6016,58.7258,54923.0
2015-10-15 10:05:00,85.1,85.19,84.98,85.16,39900.0,58.7258,58.7879,58.643,58.7672,39900.0
2015-10-15 10:10:00,85.14,85.31,85.1,85.31,50038.0,58.7534,58.8707,58.7258,58.8707,50038.0
2015-10-15 10:15:00,85.31,85.35,85.14,85.15,47399.0,58.8707,58.8983,58.7534,58.7603,47399.0
2015-10-15 10:20:00,85.14,85.19,84.97,85.17,51633.0,58.7534,58.7879,58.6361,58.7741,51633.0
2015-10-15 10:25:00,85.17,85.24,85.08,85.1,37909.0,58.7741,58.8224,58.712,58.7258,37909.0
2015-10-15 10:30:00,85.08,85.14,84.97,85.11,24750.0,58.712,58.7534,58.6361,58.7327,24750.0
2015-10-15 10:35:00,85.1,85.23,85.08,85.18,31968.0,58.7258,58.8155,58.712,58.781,31968.0
2015-10-15 10:40:00,85.2,85.3,85.11,85.25,25242.0,58.7948,58.8638,58.7327,58.8293,25242.0
2015-10-15 10:45:00,85.23,85.34,85.09,85.33,24873.0,58.8155,58.8914,58.7189,58.8845,24873.0
2015-10-15 10:50:00,85.34,85.39,85.19,85.2,16520.0,58.8914,58.9259,58.7879,58.7948,16520.0
2015-10-15 10:55:00,85.2,85.25,85.03,85.1,13806.0,58.7948,58.8293,58.6775,58.7258,13806.0
2015-10-15 11:00:00,85.09,85.35,85.08,85.31,19591.0,58.7189,58.8983,58.712,58.8707,19591.0
2015-10-15 11:05:00,85.29,85.32,85.21,85.25,12425.0,58.8569,58.8776,58.8017,58.8293,12425.0
2015-10-15 11:10:00,85.25,85.28,85.15,85.19,12805.0,58.8293,58.85,58.7603,58.7879,12805.0
2015-10-15 11:15:00,85.2,85.23,85.1,85.13,12000.0,58.7948,58.8155,58.7258,58.7465,12000.0
2015-10-15 11:20:00,85.11,85.31,85.1,85.28,17571.0,58.7327,58.8707,58.7258,58.85,17571.0
2015-10-15 11:25:00,85.28,85.37,85.23,85.34,21388.0,58.85,58.9121,58.8155,58.8914,21388.0
2015-10-15 11:30:00,85.34,85.4,85.27,85.31,29918.0,58.8914,58.9328,58.8431,58.8707,29918.0
2015-10-15 11:35:00,85.3,85.5,85.28,85.46,37619.0,58.8638,59.0018,58.85,58.9742,37619.0
2015-10-15 11:40:00,85.44,85.61,85.42,85.48,43731.0,58.9604,59.0777,58.9466,58.988,43731.0
2015-10-15 11:45:00,85.48,85.63,85.47,85.55,41855.0,58.988,59.0915,58.9811,59.0363,41855.0
2015-10-15 11:50:00,85.56,85.6,85.33,85.33,19831.0,59.0432,59.0708,58.8845,58.8845,19831.0
2015-10-15 11:55:00,85.33,85.35,85.15,85.2,20544.0,58.8845,58.8983,58.7603,58.7948,20544.0
2015-10-15 12:00:00,85.16,85.38,85.16,85.37,13959.0,58.7672,58.919,58.7672,58.9121,13959.0
2015-10-15 12:05:00,85.37,85.38,85.28,85.37,12451.0,58.9121,58.919,58.85,58.9121,12451.0
2015-10-15 12:10:00,85.38,85.43,85.31,85.38,10190.0,58.919,58.9535,58.8707,58.919,10190.0
2015-10-15 12:15:00,85.39,85.43,85.33,85.4,8756.0,58.9259,58.9535,58.8845,58.9328,8756.0
2015-10-15 12:20:00,85.43,85.52,85.39,85.48,10021.0,58.9535,59.0156,58.9259,58.988,10021.0
2015-10-15 12:25:00,85.48,85.5,85.39,85.44,11341.0,58.988,59.0018,58.9259,58.9604,11341.0
2015-10-15 12:30:00,85.48,85.56,85.35,85.46,23754.0,58.988,59.0432,58.8983,58.9742,23754.0
2015-10-15 12:35:00,85.49,85.6,85.46,85.54,14616.0,58.9949,59.0708,58.9742,59.0294,14616.0
2015-10-15 12:40:00,85.56,85.64,85.37,85.64,21085.0,59.0432,59.0984,58.9121,59.0984,21085.0
2015-10-15 12:45:00,85.66,85.67,85.55,85.56,23707.0,59.1122,59.1191,59.0363,59.0432,23707.0
2015-10-15 12:50:00,85.6,85.64,85.48,85.6,16110.0,59.0708,59.0984,58.988,59.0708,16110.0
2015-10-15 12:55:00,85.61,85.63,85.58,85.59,10389.0,59.0777,59.0915,59.057,59.0639,10389.0
2015-10-15 13:00:00,85.6,85.69,85.51,85.68,20469.0,59.0708,59.1329,59.0087,59.126,20469.0
2015-10-15 13:05:00,85.68,85.87,85.66,85.76,20100.0,59.126,59.2572,59.1122,59.1812,20100.0
2015-10-15 13:10:00,85.77,85.84,85.74,85.77,16642.0,59.1881,59.2364,59.1674,59.1881,16642.0
2015-10-15 13:15:00,85.8,85.99,85.78,85.93,34587.0,59.2088,59.34,59.195,59.2986,34587.0
2015-10-15 13:20:00,85.91,86.06,85.9,86.02,28112.0,59.2848,59.3883,59.2779,59.3607,28112.0
2015-10-15 13:25:00,86.05,86.14,86.01,86.08,30463.0,59.3814,59.4435,59.3538,59.4021,30463.0
2015-10-15 13:30:00,86.07,86.09,85.96,85.99,9953.0,59.3952,59.409,59.3193,59.34,9953.0
2015-10-15 13:35:00,85.99,86.1,85.96,86.08,18181.0,59.34,59.4159,59.3193,59.4021,18181.0
2015-10-15 13:40:00,86.06,86.14,86.0,86.1,14857.0,59.3883,59.4435,59.3469,59.4159,14857.0
2015-10-15 13:45:00,86.08,86.14,85.96,86.01,14716.0,59.4021,59.4435,59.3193,59.3538,14716.0
2015-10-15 13:50:00,86.03,86.14,85.98,86.11,33435.0,59.3676,59.4435,59.3331,59.4228,33435.0
2015-10-15 13:55:00,86.13,86.34,86.11,86.25,27074.0,59.4366,59.5815,59.4228,59.5194,27074.0
2015-10-15 14:00:00,86.24,86.37,86.22,86.27,25251.0,59.5125,59.6022,59.4987,59.5332,25251.0
2015-10-15 14:05:00,86.28,86.28,86.14,86.26,32624.0,59.5401,59.5401,59.4435,59.5263,32624.0
2015-10-15 14:10:00,86.26,86.43,86.23,86.39,38744.0,59.5263,59.6436,59.5056,59.616,38744.0
2015-10-15 14:15:00,86.4,86.48,86.4,86.47,23043.0,59.6229,59.6781,59.6229,59.6712,23043.0
2015-10-15 14:20:00,86.48,86.59,86.43,86.57,51998.0,59.6781,59.754,59.6436,59.7402,51998.0
2015-10-15 14:25:00,86.58,86.58,86.4,86.47,39895.0,59.7471,59.7471,59.6229,59.6712,39895.0
2015-10-15 14:30:00,86.48,86.55,86.44,86.54,30968.0,59.6781,59.7264,59.6505,59.7195,30968.0
2015-10-15 14:35:00,86.54,86.74,86.53,86.7,49955.0,59.7195,59.8575,59.7126,59.8299,49955.0
2015-10-15 14:40:00,86.72,86.86,86.6,86.83,38565.0,59.8437,59.9403,59.7609,59.9196,38565.0
2015-10-15 14:45:00,86.84,86.91,86.74,86.77,27160.0,59.9265,59.9748,59.8575,59.8782,27160.0
2015-10-15 14:50:00,86.77,86.78,86.7,86.77,21696.0,59.8782,59.8851,59.8299,59.8782,21696.0
2015-10-15 14:55:00,86.75,86.94,86.73,86.84,33960.0,59.8644,59.9955,59.8506,59.9265,33960.0
2015-10-15 15:00:00,86.82,86.92,86.8,86.89,46277.0,59.9127,59.9817,59.8989,59.961,46277.0
2015-10-15 15:05:00,86.89,86.9,86.63,86.68,57824.0,59.961,59.9679,59.7816,59.8161,57824.0
2015-10-15 15:10:00,86.69,86.79,86.67,86.76,29703.0,59.823,59.892,59.8092,59.8713,29703.0
2015-10-15 15:15:00,86.77,86.94,86.77,86.94,31504.0,59.8782,59.9955,59.8782,59.9955,31504.0
2015-10-15 15:20:00,86.94,87.05,86.93,87.02,67112.0,59.9955,60.0714,59.9886,60.0507,67112.0
2015-10-15 15:25:00,87.02,87.04,86.95,87.03,62140.0,60.0507,60.0645,60.0024,60.0576,62140.0
2015-10-15 15:30:00,87.03,87.11,87.0,87.03,64858.0,60.0576,60.1128,60.0369,60.0576,64858.0
2015-10-15 15:35:00,87.03,87.13,86.97,87.06,62027.0,60.0576,60.1267,60.0162,60.0783,62027.0
2015-10-15 15:40:00,87.05,87.1,87.0,87.09,41292.0,60.0714,60.1059,60.0369,60.099,41292.0
2015-10-15 15:45:00,87.09,87.17,87.01,87.14,75738.0,60.099,60.1543,60.0438,60.1336,75738.0
2015-10-15 15:50:00,87.15,87.32,87.15,87.29,130859.0,60.1405,60.2578,60.1405,60.2371,130859.0
2015-10-15 15:55:00,87.29,87.31,87.22,87.26,198989.0,60.2371,60.2509,60.1888,60.2164,198989.0
2015-10-16 09:30:00,87.77,87.77,86.71,87.0,333039.0,60.5683,60.5683,59.8368,60.0369,333039.0
2015-10-16 09:35:00,87.0,87.3,86.96,87.19,73606.0,60.0369,60.244,60.0093,60.1681,73606.0
2015-10-16 09:40:00,87.23,87.35,87.13,87.2,28663.0,60.1957,60.2785,60.1267,60.175,28663.0
2015-10-16 09:45:00,87.18,87.41,87.16,87.37,30609.0,60.1612,60.3199,60.1474,60.2923,30609.0
2015-10-16 09:50:00,87.4,87.47,87.19,87.2,47438.0,60.313,60.3613,60.1681,60.175,47438.0
2015-10-16 09:55:00,87.16,87.22,87.07,87.12,39128.0,60.1474,60.1888,60.0852,60.1198,39128.0
2015-10-16 10:00:00,87.12,87.28,87.11,87.27,55567.0,60.1198,60.2302,60.1128,60.2233,55567.0
2015-10-16 10:05:00,87.26,87.3,87.21,87.28,31543.0,60.2164,60.244,60.1819,60.2302,31543.0
2015-10-16 10:10:00,87.29,87.48,87.28,87.37,48580.0,60.2371,60.3682,60.2302,60.2923,48580.0
2015-10-16 10:15:00,87.38,87.38,87.02,87.02,55989.0,60.2992,60.2992,60.0507,60.0507,55989.0
2015-10-16 10:20:00,87.03,87.16,87.02,87.1,75172.0,60.0576,60.1474,60.0507,60.1059,75172.0
2015-10-16 10:25:00,87.12,87.15,87.04,87.11,13060.0,60.1198,60.1405,60.0645,60.1128,13060.0
2015-10-16 10:30:00,87.11,87.24,87.03,87.2,24276.0,60.1128,60.2026,60.0576,60.175,24276.0
2015-10-16 10:35:00,87.22,87.23,87.1,87.16,22051.0,60.1888,60.1957,60.1059,60.1474,22051.0
2015-10-16 10:40:00,87.16,87.16,87.04,87.04,15929.0,60.1474,60.1474,60.0645,60.0645,15929.0
2015-10-16 10:45:00,87.04,87.29,87.04,87.29,38702.0,60.0645,60.2371,60.0645,60.2371,38702.0
2015-10-16 10:50:00,87.29,87.51,87.23,87.5,27772.0,60.2371,60.3889,60.1957,60.382,27772.0
2015-10-16 10:55:00,87.5,87.54,87.36,87.44,13503.0,60.382,60.4096,60.2854,60.3406,13503.0
2015-10-16 11:00:00,87.47,87.53,87.42,87.46,9773.0,60.3613,60.4027,60.3268,60.3544,9773.0
2015-10-16 11:05:00,87.46,87.58,87.44,87.54,23450.0,60.3544,60.4372,60.3406,60.4096,23450.0
2015-10-16 11:10:00,87.55,87.59,87.47,87.59,15595.0,60.4165,60.4441,60.3613,60.4441,15595.0
2015-10-16 11:15:00,87.59,87.77,87.59,87.7,70258.0,60.4441,60.5683,60.4441,60.52,70258.0
2015-10-16 11:20:00,87.69,87.75,87.65,87.65,22645.0,60.5131,60.5545,60.4855,60.4855,22645.0
2015-10-16 11:25:00,87.63,87.71,87.52,87.52,12548.0,60.4717,60.5269,60.3958,60.3958,12548.0
2015-10-16 11:30:00,87.52,87.76,87.51,87.75,22222.0,60.3958,60.5614,60.3889,60.5545,22222.0
2015-10-16 11:35:00,87.76,87.76,87.51,87.62,30955.0,60.5614,60.5614,60.3889,60.4648,30955.0
2015-10-16 11:40:00,87.6,87.65,87.56,87.56,13675.0,60.451,60.4855,60.4234,60.4234,13675.0
2015-10-16 11:45:00,87.57,87.72,87.57,87.66,22150.0,60.4303,60.5338,60.4303,60.4924,22150.0
2015-10-16 11:50:00,87.65,87.78,87.65,87.66,23679.0,60.4855,60.5752,60.4855,60.4924,23679.0
2015-10-16 11:55:00,87.66,87.74,87.65,87.68,11611.0,60.4924,60.5476,60.4855,60.5062,11611.0
2015-10-16 12:00:00,87.68,87.69,87.62,87.67,32356.0,60.5062,60.5131,60.4648,60.4993,32356.0
2015-10-16 12:05:00,87.67,87.68,87.54,87.58,34556.0,60.4993,60.5062,60.4096,60.4372,34556.0
2015-10-16 12:10:00,87.59,87.6,87.44,87.45,16561.0,60.4441,60.451,60.3406,60.3475,16561.0
2015-10-16 12:15:00,87.44,87.54,87.38,87.54,9329.0,60.3406,60.4096,60.2992,60.4096,9329.0
2015-10-16 12:20:00,87.54,87.55,87.33,87.4,26792.0,60.4096,60.4165,60.2647,60.313,26792.0
2015-10-16 12:25:00,87.4,87.43,87.35,87.37,11976.0,60.313,60.3337,60.2785,60.2923,11976.0
2015-10-16 12:30:00,87.38,87.42,87.35,87.38,16864.0,60.2992,60.3268,60.2785,60.2992,16864.0
2015-10-16 12:35:00,87.4,87.45,87.38,87.45,8989.0,60.313,60.3475,60.2992,60.3475,8989.0
2015-10-16 12:40:00,87.45,87.45,87.35,87.35,9916.0,60.3475,60.3475,60.2785,60.2785,9916.0
2015-10-16 12:45:00,87.35,87.44,87.34,87.4,14665.0,60.2785,60.3406,60.2716,60.313,14665.0
2015-10-16 12:50:00,87.4,87.44,87.34,87.39,9405.0,60.313,60.3406,60.2716,60.3061,9405.0
2015-10-16 12:55:00,87.42,87.46,87.37,87.4,13564.0,60.3268,60.3544,60.2923,60.313,13564.0
2015-10-16 13:00:00,87.4,87.41,87.33,87.35,9100.0,60.313,60.3199,60.2647,60.2785,9100.0
2015-10-16 13:05:00,87.34,87.4,87.29,87.32,9614.0,60.2716,60.313,60.2371,60.2578,9614.0
2015-10-16 13:10:00,87.33,87.43,87.29,87.31,13255.0,60.2647,60.3337,60.2371,60.2509,13255.0
2015-10-16 13:15:00,87.31,87.36,87.28,87.34,20545.0,60.2509,60.2854,60.2302,60.2716,20545.0
2015-10-16 13:20:00,87.34,87.38,87.34,87.37,14500.0,60.2716,60.2992,60.2716,60.2923,14500.0
2015-10-16 13:25:00,87.38,87.45,87.34,87.41,36119.0,60.2992,60.3475,60.2716,60.3199,36119.0
2015-10-16 13:30:00,87.4,87.41,87.32,87.32,32994.0,60.313,60.3199,60.2578,60.2578,32994.0
2015-10-16 13:35:00,87.33,87.43,87.33,87.36,26204.0,60.2647,60.3337,60.2647,60.2854,26204.0
2015-10-16 13:40:00,87.35,87.38,87.28,87.28,28704.0,60.2785,60.2992,60.2302,60.2302,28704.0
2015-10-16 13:45:00,87.27,87.31,87.14,87.16,39152.0,60.2233,60.2509,60.1336,60.1474,39152.0
2015-10-16 13:50:00,87.15,87.19,87.1,87.19,51699.0,60.1405,60.1681,60.1059,60.1681,51699.0
2015-10-16 13:55:00,87.19,87.25,87.19,87.2,44329.0,60.1681,60.2095,60.1681,60.175,44329.0
2015-10-16 14:00:00,87.2,87.25,87.15,87.23,44317.0,60.175,60.2095,60.1405,60.1957,44317.0
2015-10-16 14:05:00,87.23,87.36,87.17,87.35,36579.0,60.1957,60.2854,60.1543,60.2785,36579.0
2015-10-16 14:10:00,87.35,87.64,87.3,87.6,82277.0,60.2785,60.4786,60.244,60.451,82277.0
2015-10-16 14:15:00,87.61,87.87,87.61,87.77,82512.0,60.4579,60.6373,60.4579,60.5683,82512.0
2015-10-16 14:20:00,87.76,87.82,87.74,87.81,46400.0,60.5614,60.6028,60.5476,60.5959,46400.0
2015-10-16 14:25:00,87.82,87.9,87.76,87.8,36441.0,60.6028,60.658,60.5614,60.589,36441.0
2015-10-16 14:30:00,87.83,87.92,87.81,87.86,34227.0,60.6097,60.6718,60.5959,60.6304,34227.0
2015-10-16 14:35:00,87.89,88.01,87.89,87.98,47010.0,60.6511,60.7339,60.6511,60.7132,47010.0
2015-10-16 14:40:00,87.97,88.07,87.94,88.06,32056.0,60.7063,60.7753,60.6856,60.7684,32056.0
2015-10-16 14:45:00,88.05,88.08,87.86,87.89,34993.0,60.7615,60.7822,60.6304,60.6511,34993.0
2015-10-16 14:50:00,87.91,87.96,87.85,87.89,21768.0,60.6649,60.6994,60.6235,60.6511,21768.0
2015-10-16 14:55:00,87.87,87.93,87.84,87.89,23692.0,60.6373,60.6787,60.6166,60.6511,23692.0
2015-10-16 15:00:00,87.9,87.91,87.72,87.78,35090.0,60.658,60.6649,60.5338,60.5752,35090.0
2015-10-16 15:05:00,87.78,87.81,87.69,87.7,48583.0,60.5752,60.5959,60.5131,60.52,48583.0
2015-10-16 15:10:00,87.71,87.72,87.67,87.68,31852.0,60.5269,60.5338,60.4993,60.5062,31852.0
2015-10-16 15:15:00,87.68,87.9,87.68,87.87,38526.0,60.5062,60.658,60.5062,60.6373,38526.0
2015-10-16 15:20:00,87.86,87.88,87.78,87.8,44075.0,60.6304,60.6442,60.5752,60.589,44075.0
2015-10-16 15:25:00,87.8,87.81,87.59,87.7,90074.0,60.589,60.5959,60.4441,60.52,90074.0
2015-10-16 15:30:00,87.7,87.87,87.7,87.85,51145.0,60.52,60.6373,60.52,60.6235,51145.0
2015-10-16 15:35:00,87.87,88.01,87.85,87.96,64409.0,60.6373,60.7339,60.6235,60.6994,64409.0
2015-10-16 15:40:00,87.95,87.97,87.89,87.96,45351.0,60.6925,60.7063,60.6511,60.6994,45351.0
2015-10-16 15:45:00,87.96,87.97,87.86,87.95,120664.0,60.6994,60.7063,60.6304,60.6925,120664.0
2015-10-16 15:50:00,87.95,88.18,87.95,88.12,159061.0,60.6925,60.8512,60.6925,60.8098,159061.0
2015-10-16 15:55:00,88.12,88.2,88.11,88.12,184023.0,60.8098,60.865,60.8029,60.8098,184023.0
2015-10-19 09:30:00,87.82,88.08,87.8,88.0,36677.0,60.6028,60.7822,60.589,60.727,36677.0
2015-10-19 09:35:00,87.96,88.02,87.83,88.02,13309.0,60.6994,60.7408,60.6097,60.7408,13309.0
2015-10-19 09:40:00,88.01,88.23,87.87,88.09,23700.0,60.7339,60.8857,60.6373,60.7891,23700.0
2015-10-19 09:45:00,88.11,88.15,87.9,87.93,11429.0,60.8029,60.8305,60.658,60.6787,11429.0
2015-10-19 09:50:00,87.93,88.14,87.92,88.09,17746.0,60.6787,60.8236,60.6718,60.7891,17746.0
2015-10-19 09:55:00,88.11,88.24,88.01,88.14,16990.0,60.8029,60.8926,60.7339,60.8236,16990.0
2015-10-19 10:00:00,88.09,88.19,87.96,88.02,13147.0,60.7891,60.8581,60.6994,60.7408,13147.0
2015-10-19 10:05:00,88.03,88.08,87.93,88.07,19318.0,60.7477,60.7822,60.6787,60.7753,19318.0
2015-10-19 10:10:00,88.06,88.22,88.06,88.22,6736.0,60.7684,60.8788,60.7684,60.8788,6736.0
2015-10-19 10:15:00,88.2,88.24,88.15,88.2,27124.0,60.865,60.8926,60.8305,60.865,27124.0
2015-10-19 10:20:00,88.19,88.22,88.03,88.03,19160.0,60.8581,60.8788,60.7477,60.7477,19160.0
2015-10-19 10:25:00,88.01,88.08,87.93,87.95,13692.0,60.7339,60.7822,60.6787,60.6925,13692.0
2015-10-19 10:30:00,87.94,87.96,87.81,87.85,17705.0,60.6856,60.6994,60.5959,60.6235,17705.0
2015-10-19 10:35:00,87.86,88.08,87.84,87.87,36590.0,60.6304,60.7822,60.6166,60.6373,36590.0
2015-10-19 10:40:00,87.88,87.98,87.79,87.96,24295.0,60.6442,60.7132,60.5821,60.6994,24295.0
2015-10-19 10:45:00,87.94,87.95,87.85,87.85,14608.0,60.6856,60.6925,60.6235,60.6235,14608.0
2015-10-19 10:50:00,87.88,87.9,87.77,87.8,20796.0,60.6442,60.658,60.5683,60.589,20796.0
2015-10-19 10:55:00,87.8,88.13,87.8,88.11,34041.0,60.589,60.8167,60.589,60.8029,34041.0
2015-10-19 11:00:00,88.11,88.12,87.87,88.03,46181.0,60.8029,60.8098,60.6373,60.7477,46181.0
2015-10-19 11:05:00,88.01,88.08,87.94,88.01,18973.0,60.7339,60.7822,60.6856,60.7339,18973.0
2015-10-19 11:10:00,88.02,88.03,87.92,87.98,27691.0,60.7408,60.7477,60.6718,60.7132,27691.0
2015-10-19 11:15:00,88.01,88.09,87.96,88.07,21631.0,60.7339,60.7891,60.6994,60.7753,21631.0
2015-10-19 11:20:00,88.08,88.13,88.01,88.02,14527.0,60.7822,60.8167,60.7339,60.7408,14527.0
2015-10-19 11:25:00,88.05,88.11,87.99,87.99,20249.0,60.7615,60.8029,60.7201,60.7201,20249.0
2015-10-19 11:30:00,88.03,88.15,88.01,88.13,13186.0,60.7477,60.8305,60.7339,60.8167,13186.0
2015-10-19 11:35:00,88.12,88.22,88.12,88.22,12000.0,60.8098,60.8788,60.8098,60.8788,12000.0
2015-10-19 11:40:00,88.22,88.22,88.1,88.15,11871.0,60.8788,60.8788,60.796,60.8305,11871.0
2015-10-19 11:45:00,88.16,88.39,88.15,88.37,28586.0,60.8374,60.9962,60.8305,60.9824,28586.0
2015-10-19 11:50:00,88.37,88.45,88.36,88.36,13697.0,60.9824,61.0376,60.9754,60.9754,13697.0
2015-10-19 11:55:00,88.36,88.36,88.21,88.23,13601.0,60.9754,60.9754,60.8719,60.8857,13601.0
2015-10-19 12:00:00,88.22,88.36,88.22,88.32,14873.0,60.8788,60.9754,60.8788,60.9478,14873.0
2015-10-19 12:05:00,88.32,88.35,88.23,88.24,10326.0,60.9478,60.9685,60.8857,60.8926,10326.0
2015-10-19 12:10:00,88.25,88.32,88.24,88.27,8917.0,60.8995,60.9478,60.8926,60.9133,8917.0
2015-10-19 12:15:00,88.28,88.32,88.21,88.21,7263.0,60.9202,60.9478,60.8719,60.8719,7263.0
2015-10-19 12:20:00,88.22,88.28,88.2,88.24,20760.0,60.8788,60.9202,60.865,60.8926,20760.0
2015-10-19 12:25:00,88.23,88.23,88.12,88.2,9223.0,60.8857,60.8857,60.8098,60.865,9223.0
2015-10-19 12:30:00,88.22,88.22,88.1,88.14,10580.0,60.8788,60.8788,60.796,60.8236,10580.0
2015-10-19 12:35:00,88.13,88.24,88.13,88.19,14683.0,60.8167,60.8926,60.8167,60.8581,14683.0
2015-10-19 12:40:00,88.19,88.32,88.19,88.31,9668.0,60.8581,60.9478,60.8581,60.9409,9668.0
2015-10-19 12:45:00,88.32,88.33,88.22,88.24,8393.0,60.9478,60.9547,60.8788,60.8926,8393.0
2015-10-19 12:50:00,88.24,88.26,88.19,88.21,9301.0,60.8926,60.9064,60.8581,60.8719,9301.0
2015-10-19 12:55:00,88.21,88.3,88.2,88.27,6893.0,60.8719,60.934,60.865,60.9133,6893.0
2015-10-19 13:00:00,88.28,88.34,88.25,88.32,16459.0,60.9202,60.9616,60.8995,60.9478,16459.0
2015-10-19 13:05:00,88.32,88.32,88.18,88.2,14883.0,60.9478,60.9478,60.8512,60.865,14883.0
2015-10-19 13:10:00,88.2,88.25,88.05,88.06,6896.0,60.865,60.8995,60.7615,60.7684,6896.0
2015-10-19 13:15:00,88.05,88.07,88.0,88.02,16302.0,60.7615,60.7753,60.727,60.7408,16302.0
2015-10-19 13:20:00,88.0,88.04,87.95,88.03,17831.0,60.727,60.7546,60.6925,60.7477,17831.0
2015-10-19 13:25:00,88.02,88.05,87.93,87.96,12324.0,60.7408,60.7615,60.6787,60.6994,12324.0
2015-10-19 13:30:00,87.94,87.97,87.87,87.88,39191.0,60.6856,60.7063,60.6373,60.6442,39191.0
2015-10-19 13:35:00,87.89,87.89,87.81,87.86,19177.0,60.6511,60.6511,60.5959,60.6304,19177.0
2015-10-19 13:40:00,87.86,87.93,87.86,87.87,8409.0,60.6304,60.6787,60.6304,60.6373,8409.0
2015-10-19 13:45:00,87.87,87.96,87.87,87.93,8454.0,60.6373,60.6994,60.6373,60.6787,8454.0
2015-10-19 13:50:00,87.92,88.04,87.9,88.04,15149.0,60.6718,60.7546,60.658,60.7546,15149.0
2015-10-19 13:55:00,88.04,88.05,87.97,88.04,9006.0,60.7546,60.7615,60.7063,60.7546,9006.0
2015-10-19 14:00:00,88.02,88.13,87.97,88.12,19917.0,60.7408,60.8167,60.7063,60.8098,19917.0
2015-10-19 14:05:00,88.13,88.16,88.09,88.15,17472.0,60.8167,60.8374,60.7891,60.8305,17472.0
2015-10-19 14:10:00,88.16,88.19,88.1,88.18,13603.0,60.8374,60.8581,60.796,60.8512,13603.0
2015-10-19 14:15:00,88.19,88.2,88.11,88.14,13038.0,60.8581,60.865,60.8029,60.8236,13038.0
2015-10-19 14:20:00,88.13,88.17,88.05,88.09,19225.0,60.8167,60.8443,60.7615,60.7891,19225.0
2015-10-19 14:25:00,88.08,88.09,87.99,88.02,14611.0,60.7822,60.7891,60.7201,60.7408,14611.0
2015-10-19 14:30:00,88.02,88.1,88.02,88.08,15444.0,60.7408,60.796,60.7408,60.7822,15444.0
2015-10-19 14:35:00,88.07,88.22,88.06,88.18,16704.0,60.7753,60.8788,60.7684,60.8512,16704.0
2015-10-19 14:40:00,88.18,88.23,88.18,88.2,8578.0,60.8512,60.8857,60.8512,60.865,8578.0
2015-10-19 14:45:00,88.2,88.24,88.17,88.19,12026.0,60.865,60.8926,60.8443,60.8581,12026.0
2015-10-19 14:50:00,88.19,88.29,88.18,88.29,15456.0,60.8581,60.9271,60.8512,60.9271,15456.0
2015-10-19 14:55:00,88.29,88.31,88.24,88.31,10761.0,60.9271,60.9409,60.8926,60.9409,10761.0
2015-10-19 15:00:00,88.31,88.43,88.3,88.41,21269.0,60.9409,61.0238,60.934,61.01,21269.0
2015-10-19 15:05:00,88.42,88.43,88.37,88.42,16374.0,61.0169,61.0238,60.9824,61.0169,16374.0
2015-10-19 15:10:00,88.43,88.47,88.4,88.47,22398.0,61.0238,61.0514,61.0031,61.0514,22398.0
2015-10-19 15:15:00,88.48,88.53,88.45,88.5,26237.0,61.0583,61.0928,61.0376,61.0721,26237.0
2015-10-19 15:20:00,88.51,88.55,88.47,88.49,19241.0,61.079,61.1066,61.0514,61.0652,19241.0
2015-10-19 15:25:00,88.48,88.5,88.4,88.41,18262.0,61.0583,61.0721,61.0031,61.01,18262.0
2015-10-19 15:30:00,88.41,88.48,88.4,88.42,30410.0,61.01,61.0583,61.0031,61.0169,30410.0
2015-10-19 15:35:00,88.41,88.46,88.4,88.4,23662.0,61.01,61.0445,61.0031,61.0031,23662.0
2015-10-19 15:40:00,88.4,88.4,88.31,88.35,42915.0,61.0031,61.0031,60.9409,60.9685,42915.0
2015-10-19 15:45:00,88.33,88.37,88.3,88.31,29914.0,60.9547,60.9824,60.934,60.9409,29914.0
2015-10-19 15:50:00,88.31,88.36,88.25,88.31,56741.0,60.9409,60.9754,60.8995,60.9409,56741.0
2015-10-19 15:55:00,88.31,88.53,88.27,88.47,101910.0,60.9409,61.0928,60.9133,61.0514,101910.0
2015-10-20 09:30:00,88.46,88.68,88.38,88.6,74720.0,61.0445,61.1963,60.9893,61.1411,74720.0
2015-10-20 09:35:00,88.5,88.86,88.43,88.86,49179.0,61.0721,61.3205,61.0238,61.3205,49179.0
2015-10-20 09:40:00,88.85,88.99,88.79,88.86,32681.0,61.3136,61.4102,61.2722,61.3205,32681.0
2015-10-20 09:45:00,88.85,89.04,88.85,88.98,57644.0,61.3136,61.4447,61.3136,61.4033,57644.0
2015-10-20 09:50:00,88.97,89.03,88.8,89.02,35079.0,61.3964,61.4378,61.2791,61.4309,35079.0
2015-10-20 09:55:00,89.0,89.15,88.95,89.0,60249.0,61.4171,61.5206,61.3826,61.4171,60249.0
2015-10-20 10:00:00,88.99,89.05,88.77,88.99,40255.0,61.4102,61.4516,61.2584,61.4102,40255.0
2015-10-20 10:05:00,89.02,89.09,88.99,89.0,38811.0,61.4309,61.4792,61.4102,61.4171,38811.0
2015-10-20 10:10:00,89.0,89.07,88.78,88.83,77953.0,61.4171,61.4654,61.2653,61.2998,77953.0
2015-10-20 10:15:00,88.83,88.87,88.75,88.84,20416.0,61.2998,61.3274,61.2446,61.3067,20416.0
2015-10-20 10:20:00,88.86,88.99,88.82,88.86,14604.0,61.3205,61.4102,61.2929,61.3205,14604.0
2015-10-20 10:25:00,88.87,88.87,88.65,88.68,8168.0,61.3274,61.3274,61.1756,61.1963,8168.0
2015-10-20 10:30:00,88.71,88.88,88.71,88.76,43730.0,61.217,61.3343,61.217,61.2515,43730.0
2015-10-20 10:35:00,88.79,88.85,88.77,88.84,25198.0,61.2722,61.3136,61.2584,61.3067,25198.0
2015-10-20 10:40:00,88.86,89.08,88.85,88.92,40735.0,61.3205,61.4723,61.3136,61.3619,40735.0
2015-10-20 10:45:00,88.95,89.1,88.91,89.1,14637.0,61.3826,61.4861,61.355,61.4861,14637.0
2015-10-20 10:50:00,89.09,89.39,89.09,89.25,80743.0,61.4792,61.6862,61.4792,61.5896,80743.0
2015-10-20 10:55:00,89.26,89.31,89.14,89.2,57211.0,61.5965,61.631,61.5137,61.5551,57211.0
2015-10-20 11:00:00,89.16,89.24,89.06,89.13,29818.0,61.5275,61.5827,61.4585,61.5068,29818.0
2015-10-20 11:05:00,89.16,89.18,89.01,89.15,35035.0,61.5275,61.5413,61.424,61.5206,35035.0
2015-10-20 11:10:00,89.15,89.25,89.09,89.22,109880.0,61.5206,61.5896,61.4792,61.5689,109880.0
2015-10-20 11:15:00,89.22,89.25,89.03,89.22,53027.0,61.5689,61.5896,61.4378,61.5689,53027.0
2015-10-20 11:20:00,89.21,89.43,89.2,89.32,30458.0,61.562,61.7138,61.5551,61.6379,30458.0
2015-10-20 11:25:00,89.31,89.36,89.3,89.34,8380.0,61.631,61.6655,61.6241,61.6517,8380.0
2015-10-20 11:30:00,89.33,89.34,89.12,89.12,30236.0,61.6448,61.6517,61.4999,61.4999,30236.0
2015-10-20 11:35:00,89.12,89.18,89.04,89.14,13961.0,61.4999,61.5413,61.4447,61.5137,13961.0
2015-10-20 11:40:00,89.15,89.22,89.13,89.14,17283.0,61.5206,61.5689,61.5068,61.5137,17283.0
2015-10-20 11:45:00,89.18,89.19,89.09,89.13,12000.0,61.5413,61.5482,61.4792,61.5068,12000.0
2015-10-20 11:50:00,89.13,89.19,88.93,88.93,52989.0,61.5068,61.5482,61.3688,61.3688,52989.0
2015-10-20 11:55:00,88.9,89.02,88.83,88.95,17057.0,61.3481,61.4309,61.2998,61.3826,17057.0
2015-10-20 12:00:00,88.97,88.98,88.86,88.95,19361.0,61.3964,61.4033,61.3205,61.3826,19361.0
2015-10-20 12:05:00,88.95,89.02,88.93,89.0,8341.0,61.3826,61.4309,61.3688,61.4171,8341.0
2015-10-20 12:10:00,89.0,89.03,88.97,88.98,8424.0,61.4171,61.4378,61.3964,61.4033,8424.0
2015-10-20 12:15:00,88.98,89.01,88.85,88.87,30554.0,61.4033,61.424,61.3136,61.3274,30554.0
2015-10-20 12:20:00,88.86,88.95,88.85,88.91,39369.0,61.3205,61.3826,61.3136,61.355,39369.0
2015-10-20 12:25:00,88.92,89.09,88.9,89.09,20004.0,61.3619,61.4792,61.3481,61.4792,20004.0
2015-10-20 12:30:00,89.08,89.56,88.92,89.06,158041.0,61.4723,61.8035,61.3619,61.4585,158041.0
2015-10-20 12:35:00,89.05,89.07,88.85,88.88,22615.0,61.4516,61.4654,61.3136,61.3343,22615.0
2015-10-20 12:40:00,88.88,88.99,88.82,88.96,10504.0,61.3343,61.4102,61.2929,61.3895,10504.0
2015-10-20 12:45:00,88.98,89.06,88.89,88.89,24476.0,61.4033,61.4585,61.3412,61.3412,24476.0
2015-10-20 12:50:00,88.94,89.04,88.92,88.99,14730.0,61.3757,61.4447,61.3619,61.4102,14730.0
2015-10-20 12:55:00,88.99,89.1,88.93,88.99,58688.0,61.4102,61.4861,61.3688,61.4102,58688.0
2015-10-20 13:00:00,89.0,89.01,88.93,88.95,10723.0,61.4171,61.424,61.3688,61.3826,10723.0
2015-10-20 13:05:00,88.93,88.94,88.78,88.82,12377.0,61.3688,61.3757,61.2653,61.2929,12377.0
2015-10-20 13:10:00,88.84,88.95,88.8,88.95,13226.0,61.3067,61.3826,61.2791,61.3826,13226.0
2015-10-20 13:15:00,88.98,89.01,88.9,88.9,11415.0,61.4033,61.424,61.3481,61.3481,11415.0
2015-10-20 13:20:00,88.89,88.89,88.75,88.79,11571.0,61.3412,61.3412,61.2446,61.2722,11571.0
2015-10-20 13:25:00,88.77,88.83,88.73,88.81,8748.0,61.2584,61.2998,61.2308,61.286,8748.0
2015-10-20 13:30:00,88.81,88.82,88.67,88.77,17665.0,61.286,61.2929,61.1894,61.2584,17665.0
2015-10-20 13:35:00,88.75,88.83,88.74,88.83,11188.0,61.2446,61.2998,61.2377,61.2998,11188.0
2015-10-20 13:40:00,88.81,88.86,88.71,88.74,14455.0,61.286,61.3205,61.217,61.2377,14455.0
2015-10-20 13:45:00,88.75,88.77,88.63,88.75,14148.0,61.2446,61.2584,61.1618,61.2446,14148.0
2015-10-20 13:50:00,88.72,88.77,88.63,88.76,14451.0,61.2239,61.2584,61.1618,61.2515,14451.0
2015-10-20 13:55:00,88.75,88.75,88.57,88.64,9120.0,61.2446,61.2446,61.1204,61.1687,9120.0
2015-10-20 14:00:00,88.6,88.71,88.52,88.71,14484.0,61.1411,61.217,61.0859,61.217,14484.0
2015-10-20 14:05:00,88.7,88.7,88.58,88.6,5455.0,61.2101,61.2101,61.1273,61.1411,5455.0
2015-10-20 14:10:00,88.58,88.77,88.58,88.72,12648.0,61.1273,61.2584,61.1273,61.2239,12648.0
2015-10-20 14:15:00,88.72,88.75,88.64,88.72,22063.0,61.2239,61.2446,61.1687,61.2239,22063.0
2015-10-20 14:20:00,88.72,88.75,88.67,88.72,19186.0,61.2239,61.2446,61.1894,61.2239,19186.0
2015-10-20 14:25:00,88.71,88.72,88.66,88.68,7768.0,61.217,61.2239,61.1825,61.1963,7768.0
2015-10-20 14:30:00,88.71,88.77,88.69,88.69,8820.0,61.217,61.2584,61.2032,61.2032,8820.0
2015-10-20 14:35:00,88.73,88.73,88.63,88.67,19107.0,61.2308,61.2308,61.1618,61.1894,19107.0
2015-10-20 14:40:00,88.68,88.75,88.66,88.7,17432.0,61.1963,61.2446,61.1825,61.2101,17432.0
2015-10-20 14:45:00,88.7,88.77,88.66,88.77,12191.0,61.2101,61.2584,61.1825,61.2584,12191.0
2015-10-20 14:50:00,88.76,88.84,88.7,88.75,32851.0,61.2515,61.3067,61.2101,61.2446,32851.0
2015-10-20 14:55:00,88.75,88.76,88.64,88.73,22441.0,61.2446,61.2515,61.1687,61.2308,22441.0
2015-10-20 15:00:00,88.72,88.76,88.65,88.7,25022.0,61.2239,61.2515,61.1756,61.2101,25022.0
2015-10-20 15:05:00,88.69,88.72,88.65,88.69,9902.0,61.2032,61.2239,61.1756,61.2032,9902.0
2015-10-20 15:10:00,88.7,88.77,88.69,88.69,13795.0,61.2101,61.2584,61.2032,61.2032,13795.0
2015-10-20 15:15:00,88.66,88.7,88.57,88.6,18901.0,61.1825,61.2101,61.1204,61.1411,18901.0
2015-10-20 15:20:00,88.62,88.69,88.59,88.69,17111.0,61.1549,61.2032,61.1342,61.2032,17111.0
2015-10-20 15:25:00,88.66,88.75,88.62,88.66,20268.0,61.1825,61.2446,61.1549,61.1825,20268.0
2015-10-20 15:30:00,88.66,88.72,88.62,88.67,15836.0,61.1825,61.2239,61.1549,61.1894,15836.0
2015-10-20 15:35:00,88.68,88.72,88.64,88.67,18125.0,61.1963,61.2239,61.1687,61.1894,18125.0
2015-10-20 15:40:00,88.67,88.72,88.61,88.62,16761.0,61.1894,61.2239,61.148,61.1549,16761.0
2015-10-20 15:45:00,88.62,88.67,88.55,88.6,30143.0,61.1549,61.1894,61.1066,61.1411,30143.0
2015-10-20 15:50:00,88.59,88.68,88.56,88.67,39215.0,61.1342,61.1963,61.1135,61.1894,39215.0
2015-10-20 15:55:00,88.67,88.8,88.62,88.75,114313.0,61.1894,61.2791,61.1549,61.2446,114313.0
2015-10-21 09:30:00,89.09,89.19,88.85,88.96,43958.0,61.4792,61.5482,61.3136,61.3895,43958.0
2015-10-21 09:35:00,88.97,89.09,88.91,89.06,59124.0,61.3964,61.4792,61.355,61.4585,59124.0
2015-10-21 09:40:00,89.04,89.14,88.78,89.14,55202.0,61.4447,61.5137,61.2653,61.5137,55202.0
2015-10-21 09:45:00,89.09,89.16,88.91,89.0,41246.0,61.4792,61.5275,61.355,61.4171,41246.0
2015-10-21 09:50:00,89.02,89.09,88.92,88.98,28202.0,61.4309,61.4792,61.3619,61.4033,28202.0
2015-10-21 09:55:00,88.99,89.14,88.97,88.97,23498.0,61.4102,61.5137,61.3964,61.3964,23498.0
2015-10-21 10:00:00,88.97,89.03,88.87,89.03,24981.0,61.3964,61.4378,61.3274,61.4378,24981.0
2015-10-21 10:05:00,89.06,89.09,88.96,89.09,15643.0,61.4585,61.4792,61.3895,61.4792,15643.0
2015-10-21 10:10:00,89.05,89.14,89.04,89.05,18523.0,61.4516,61.5137,61.4447,61.4516,18523.0
2015-10-21 10:15:00,89.05,89.06,88.98,88.98,46572.0,61.4516,61.4585,61.4033,61.4033,46572.0
2015-10-21 10:20:00,88.99,89.06,88.96,89.04,44546.0,61.4102,61.4585,61.3895,61.4447,44546.0
2015-10-21 10:25:00,89.05,89.09,88.81,89.0,68042.0,61.4516,61.4792,61.286,61.4171,68042.0
2015-10-21 10:30:00,89.0,89.09,88.97,88.98,36573.0,61.4171,61.4792,61.3964,61.4033,36573.0
2015-10-21 10:35:00,88.96,89.11,88.93,88.97,41962.0,61.3895,61.493,61.3688,61.3964,41962.0
2015-10-21 10:40:00,88.99,89.12,88.96,89.07,25008.0,61.4102,61.4999,61.3895,61.4654,25008.0
2015-10-21 10:45:00,89.06,89.15,88.98,88.99,38396.0,61.4585,61.5206,61.4033,61.4102,38396.0
2015-10-21 10:50:00,89.02,89.1,88.97,89.02,19317.0,61.4309,61.4861,61.3964,61.4309,19317.0
2015-10-21 10:55:00,89.06,89.14,88.99,89.01,55220.0,61.4585,61.5137,61.4102,61.424,55220.0
2015-10-21 11:00:00,89.02,89.07,88.97,88.97,25303.0,61.4309,61.4654,61.3964,61.3964,25303.0
2015-10-21 11:05:00,88.96,89.03,88.9,88.94,29347.0,61.3895,61.4378,61.3481,61.3757,29347.0
2015-10-21 11:10:00,88.93,88.96,88.83,88.86,32161.0,61.3688,61.3895,61.2998,61.3205,32161.0
2015-10-21 11:15:00,88.87,88.91,88.77,88.85,34884.0,61.3274,61.355,61.2584,61.3136,34884.0
2015-10-21 11:20:00,88.85,88.96,88.78,88.95,25991.0,61.3136,61.3895,61.2653,61.3826,25991.0
2015-10-21 11:25:00,88.96,89.0,88.92,88.92,23859.0,61.3895,61.4171,61.3619,61.3619,23859.0
2015-10-21 11:30:00,88.9,88.99,88.71,88.94,85337.0,61.3481,61.4102,61.217,61.3757,85337.0
2015-10-21 11:35:00,88.97,89.09,88.95,89.05,58554.0,61.3964,61.4792,61.3826,61.4516,58554.0
2015-10-21 11:40:00,89.05,89.12,88.87,89.0,155203.0,61.4516,61.4999,61.3274,61.4171,155203.0
2015-10-21 11:45:00,89.01,89.01,88.94,88.96,107411.0,61.424,61.424,61.3757,61.3895,107411.0
2015-10-21 11:50:00,88.94,89.02,88.94,88.97,61831.0,61.3757,61.4309,61.3757,61.3964,61831.0
2015-10-21 11:55:00,88.97,89.01,88.94,88.98,18718.0,61.3964,61.424,61.3757,61.4033,18718.0
2015-10-21 12:00:00,89.01,89.02,88.95,88.99,16924.0,61.424,61.4309,61.3826,61.4102,16924.0
2015-10-21 12:05:00,88.99,89.01,88.96,88.96,25038.0,61.4102,61.424,61.3895,61.3895,25038.0
2015-10-21 12:10:00,88.96,89.0,88.88,88.99,23791.0,61.3895,61.4171,61.3343,61.4102,23791.0
2015-10-21 12:15:00,88.96,89.0,88.95,88.98,16222.0,61.3895,61.4171,61.3826,61.4033,16222.0
2015-10-21 12:20:00,89.0,89.09,89.0,89.06,15793.0,61.4171,61.4792,61.4171,61.4585,15793.0
2015-10-21 12:25:00,89.05,89.06,88.97,89.05,8118.0,61.4516,61.4585,61.3964,61.4516,8118.0
2015-10-21 12:30:00,89.06,89.1,88.99,89.05,9785.0,61.4585,61.4861,61.4102,61.4516,9785.0
2015-10-21 12:35:00,89.02,89.08,89.01,89.08,8688.0,61.4309,61.4723,61.424,61.4723,8688.0
2015-10-21 12:40:00,89.08,89.13,89.03,89.05,25385.0,61.4723,61.5068,61.4378,61.4516,25385.0
2015-10-21 12:45:00,89.04,89.07,88.97,89.04,14560.0,61.4447,61.4654,61.3964,61.4447,14560.0
2015-10-21 12:50:00,89.04,89.08,89.02,89.07,27074.0,61.4447,61.4723,61.4309,61.4654,27074.0
2015-10-21 12:55:00,89.08,89.11,88.92,88.92,12855.0,61.4723,61.493,61.3619,61.3619,12855.0
2015-10-21 13:00:00,88.89,88.89,88.59,88.59,14550.0,61.3412,61.3412,61.1342,61.1342,14550.0
2015-10-21 13:05:00,88.6,88.63,88.57,88.61,7348.0,61.1411,61.1618,61.1204,61.148,7348.0
2015-10-21 13:10:00,88.6,88.61,88.52,88.52,13360.0,61.1411,61.148,61.0859,61.0859,13360.0
2015-10-21 13:15:00,88.52,88.52,88.19,88.2,21408.0,61.0859,61.0859,60.8581,60.865,21408.0
2015-10-21 13:20:00,88.18,88.22,87.97,87.99,87601.0,60.8512,60.8788,60.7063,60.7201,87601.0
2015-10-21 13:25:00,87.99,88.01,87.86,87.9,20443.0,60.7201,60.7339,60.6304,60.658,20443.0
2015-10-21 13:30:00,87.87,87.92,87.79,87.83,84789.0,60.6373,60.6718,60.5821,60.6097,84789.0
2015-10-21 13:35:00,87.83,87.84,87.73,87.74,28699.0,60.6097,60.6166,60.5407,60.5476,28699.0
2015-10-21 13:40:00,87.74,87.91,87.74,87.9,27101.0,60.5476,60.6649,60.5476,60.658,27101.0
2015-10-21 13:45:00,87.89,87.91,87.85,87.88,15770.0,60.6511,60.6649,60.6235,60.6442,15770.0
2015-10-21 13:50:00,87.88,87.93,87.81,87.89,23911.0,60.6442,60.6787,60.5959,60.6511,23911.0
2015-10-21 13:55:00,87.9,87.95,87.84,87.84,28908.0,60.658,60.6925,60.6166,60.6166,28908.0
2015-10-21 14:00:00,87.83,87.95,87.75,87.87,23017.0,60.6097,60.6925,60.5545,60.6373,23017.0
2015-10-21 14:05:00,87.87,88.05,87.85,88.01,24809.0,60.6373,60.7615,60.6235,60.7339,24809.0
2015-10-21 14:10:00,88.0,88.08,87.95,88.08,23237.0,60.727,60.7822,60.6925,60.7822,23237.0
2015-10-21 14:15:00,88.11,88.16,88.08,88.14,16558.0,60.8029,60.8374,60.7822,60.8236,16558.0
2015-10-21 14:20:00,88.13,88.13,88.03,88.08,14615.0,60.8167,60.8167,60.7477,60.7822,14615.0
2015-10-21 14:25:00,88.08,88.18,88.02,88.14,13037.0,60.7822,60.8512,60.7408,60.8236,13037.0
2015-10-21 14:30:00,88.12,88.17,88.07,88.13,20560.0,60.8098,60.8443,60.7753,60.8167,20560.0
2015-10-21 14:35:00,88.14,88.44,88.1,88.39,34349.0,60.8236,61.0307,60.796,60.9962,34349.0
2015-10-21 14:40:00,88.39,88.47,88.35,88.41,20383.0,60.9962,61.0514,60.9685,61.01,20383.0
2015-10-21 14:45:00,88.42,88.44,88.36,88.42,20240.0,61.0169,61.0307,60.9754,61.0169,20240.0
2015-10-21 14:50:00,88.45,88.45,88.35,88.35,31936.0,61.0376,61.0376,60.9685,60.9685,31936.0
2015-10-21 14:55:00,88.37,88.38,88.25,88.26,18584.0,60.9824,60.9893,60.8995,60.9064,18584.0
2015-10-21 15:00:00,88.27,88.33,88.27,88.33,28535.0,60.9133,60.9547,60.9133,60.9547,28535.0
2015-10-21 15:05:00,88.34,88.44,88.33,88.42,32451.0,60.9616,61.0307,60.9547,61.0169,32451.0
2015-10-21 15:10:00,88.42,88.43,88.1,88.16,37013.0,61.0169,61.0238,60.796,60.8374,37013.0
2015-10-21 15:15:00,88.14,88.15,87.94,87.94,35490.0,60.8236,60.8305,60.6856,60.6856,35490.0
2015-10-21 15:20:00,87.94,88.06,87.91,87.98,37159.0,60.6856,60.7684,60.6649,60.7132,37159.0
2015-10-21 15:25:00,87.97,88.13,87.97,88.1,47399.0,60.7063,60.8167,60.7063,60.796,47399.0
2015-10-21 15:30:00,88.1,88.11,87.99,88.04,35011.0,60.796,60.8029,60.7201,60.7546,35011.0
2015-10-21 15:35:00,88.03,88.15,88.01,88.14,51421.0,60.7477,60.8305,60.7339,60.8236,51421.0
2015-10-21 15:40:00,88.13,88.13,87.97,88.01,63097.0,60.8167,60.8167,60.7063,60.7339,63097.0
2015-10-21 15:45:00,88.0,88.08,87.97,88.05,64725.0,60.727,60.7822,60.7063,60.7615,64725.0
2015-10-21 15:50:00,88.09,88.15,88.04,88.07,120174.0,60.7891,60.8305,60.7546,60.7753,120174.0
2015-10-21 15:55:00,88.08,88.08,87.93,88.05,122420.0,60.7822,60.7822,60.6787,60.7615,122420.0
2015-10-22 09:30:00,87.88,88.82,87.88,88.36,94564.0,60.6442,61.2929,60.6442,60.9754,94564.0
2015-10-22 09:35:00,88.35,88.35,87.91,88.02,35536.0,60.9685,60.9685,60.6649,60.7408,35536.0
2015-10-22 09:40:00,88.01,88.13,87.91,87.95,42159.0,60.7339,60.8167,60.6649,60.6925,42159.0
2015-10-22 09:45:00,87.93,88.18,87.85,88.13,35877.0,60.6787,60.8512,60.6235,60.8167,35877.0
2015-10-22 09:50:00,88.14,88.32,88.02,88.29,73497.0,60.8236,60.9478,60.7408,60.9271,73497.0
2015-10-22 09:55:00,88.33,88.48,88.27,88.38,110893.0,60.9547,61.0583,60.9133,60.9893,110893.0
2015-10-22 10:00:00,88.36,88.57,88.29,88.43,53308.0,60.9754,61.1204,60.9271,61.0238,53308.0
2015-10-22 10:05:00,88.45,88.58,88.41,88.48,69372.0,61.0376,61.1273,61.01,61.0583,69372.0
2015-10-22 10:10:00,88.5,88.6,88.43,88.51,32653.0,61.0721,61.1411,61.0238,61.079,32653.0
2015-10-22 10:15:00,88.48,88.57,88.43,88.54,22717.0,61.0583,61.1204,61.0238,61.0997,22717.0
2015-10-22 10:20:00,88.55,88.55,88.41,88.48,15066.0,61.1066,61.1066,61.01,61.0583,15066.0
2015-10-22 10:25:00,88.47,88.56,88.42,88.52,47549.0,61.0514,61.1135,61.0169,61.0859,47549.0
2015-10-22 10:30:00,88.51,88.54,88.42,88.46,63726.0,61.079,61.0997,61.0169,61.0445,63726.0
2015-10-22 10:35:00,88.46,88.51,88.42,88.45,54501.0,61.0445,61.079,61.0169,61.0376,54501.0
2015-10-22 10:40:00,88.46,88.5,88.33,88.45,25894.0,61.0445,61.0721,60.9547,61.0376,25894.0
2015-10-22 10:45:00,88.49,88.5,88.41,88.42,65934.0,61.0652,61.0721,61.01,61.0169,65934.0
2015-10-22 10:50:00,88.42,88.47,88.4,88.43,16681.0,61.0169,61.0514,61.0031,61.0238,16681.0
2015-10-22 10:55:00,88.45,88.52,88.42,88.43,45345.0,61.0376,61.0859,61.0169,61.0238,45345.0
2015-10-22 11:00:00,88.42,88.44,88.38,88.4,20315.0,61.0169,61.0307,60.9893,61.0031,20315.0
2015-10-22 11:05:00,88.41,88.5,88.38,88.42,18453.0,61.01,61.0721,60.9893,61.0169,18453.0
2015-10-22 11:10:00,88.43,88.54,88.4,88.45,37645.0,61.0238,61.0997,61.0031,61.0376,37645.0
2015-10-22 11:15:00,88.45,88.51,88.4,88.41,43759.0,61.0376,61.079,61.0031,61.01,43759.0
2015-10-22 11:20:00,88.41,88.47,88.34,88.46,25218.0,61.01,61.0514,60.9616,61.0445,25218.0
2015-10-22 11:25:00,88.47,88.47,88.37,88.41,25980.0,61.0514,61.0514,60.9824,61.01,25980.0
2015-10-22 11:30:00,88.42,88.44,88.36,88.4,26325.0,61.0169,61.0307,60.9754,61.0031,26325.0
2015-10-22 11:35:00,88.4,88.41,88.28,88.32,29225.0,61.0031,61.01,60.9202,60.9478,29225.0
2015-10-22 11:40:00,88.31,88.32,88.22,88.3,17022.0,60.9409,60.9478,60.8788,60.934,17022.0
2015-10-22 11:45:00,88.3,88.55,88.29,88.5,48658.0,60.934,61.1066,60.9271,61.0721,48658.0
2015-10-22 11:50:00,88.5,88.53,88.42,88.44,28567.0,61.0721,61.0928,61.0169,61.0307,28567.0
2015-10-22 11:55:00,88.44,88.48,88.37,88.41,32882.0,61.0307,61.0583,60.9824,61.01,32882.0
2015-10-22 12:00:00,88.41,88.45,88.35,88.43,22479.0,61.01,61.0376,60.9685,61.0238,22479.0
2015-10-22 12:05:00,88.44,88.53,88.44,88.48,69488.0,61.0307,61.0928,61.0307,61.0583,69488.0
2015-10-22 12:10:00,88.48,88.73,88.48,88.64,88712.0,61.0583,61.2308,61.0583,61.1687,88712.0
2015-10-22 12:15:00,88.64,88.65,88.57,88.58,39613.0,61.1687,61.1756,61.1204,61.1273,39613.0
2015-10-22 12:20:00,88.6,88.8,88.58,88.73,85371.0,61.1411,61.2791,61.1273,61.2308,85371.0
2015-10-22 12:25:00,88.75,88.86,88.72,88.76,35228.0,61.2446,61.3205,61.2239,61.2515,35228.0
2015-10-22 12:30:00,88.76,88.82,88.6,88.68,63784.0,61.2515,61.2929,61.1411,61.1963,63784.0
2015-10-22 12:35:00,88.69,89.09,88.69,89.07,18148.0,61.2032,61.4792,61.2032,61.4654,18148.0
2015-10-22 12:40:00,89.08,89.17,89.03,89.07,31728.0,61.4723,61.5344,61.4378,61.4654,31728.0
2015-10-22 12:45:00,89.05,89.09,88.99,89.06,29085.0,61.4516,61.4792,61.4102,61.4585,29085.0
2015-10-22 12:50:00,89.05,89.26,89.02,89.13,55106.0,61.4516,61.5965,61.4309,61.5068,55106.0
2015-10-22 12:55:00,89.11,89.14,88.98,89.1,25328.0,61.493,61.5137,61.4033,61.4861,25328.0
2015-10-22 13:00:00,89.11,89.13,88.95,89.06,15907.0,61.493,61.5068,61.3826,61.4585,15907.0
2015-10-22 13:05:00,89.08,89.1,88.95,89.04,35811.0,61.4723,61.4861,61.3826,61.4447,35811.0
2015-10-22 13:10:00,89.01,89.06,88.97,89.01,41522.0,61.424,61.4585,61.3964,61.424,41522.0
2015-10-22 13:15:00,89.0,89.02,88.86,88.93,23392.0,61.4171,61.4309,61.3205,61.3688,23392.0
2015-10-22 13:20:00,88.92,89.03,88.86,88.88,20001.0,61.3619,61.4378,61.3205,61.3343,20001.0
2015-10-22 13:25:00,88.88,88.9,88.79,88.9,17488.0,61.3343,61.3481,61.2722,61.3481,17488.0
2015-10-22 13:30:00,88.88,88.92,88.85,88.91,21534.0,61.3343,61.3619,61.3136,61.355,21534.0
2015-10-22 13:35:00,88.91,89.01,88.86,88.98,18385.0,61.355,61.424,61.3205,61.4033,18385.0
2015-10-22 13:40:00,88.98,89.01,88.92,88.96,18914.0,61.4033,61.424,61.3619,61.3895,18914.0
2015-10-22 13:45:00,88.97,88.99,88.89,88.92,11863.0,61.3964,61.4102,61.3412,61.3619,11863.0
2015-10-22 13:50:00,88.9,88.97,88.84,88.94,21148.0,61.3481,61.3964,61.3067,61.3757,21148.0
2015-10-22 13:55:00,88.96,89.04,88.81,88.82,29987.0,61.3895,61.4447,61.286,61.2929,29987.0
2015-10-22 14:00:00,88.81,88.89,88.75,88.82,23803.0,61.286,61.3412,61.2446,61.2929,23803.0
2015-10-22 14:05:00,88.8,88.82,88.65,88.66,26985.0,61.2791,61.2929,61.1756,61.1825,26985.0
2015-10-22 14:10:00,88.69,88.76,88.62,88.64,35696.0,61.2032,61.2515,61.1549,61.1687,35696.0
2015-10-22 14:15:00,88.66,88.69,88.5,88.53,35485.0,61.1825,61.2032,61.0721,61.0928,35485.0
2015-10-22 14:20:00,88.55,88.59,88.44,88.46,53276.0,61.1066,61.1342,61.0307,61.0445,53276.0
2015-10-22 14:25:00,88.48,88.62,88.46,88.51,56361.0,61.0583,61.1549,61.0445,61.079,56361.0
2015-10-22 14:30:00,88.49,88.5,88.28,88.4,28203.0,61.0652,61.0721,60.9202,61.0031,28203.0
2015-10-22 14:35:00,88.41,88.49,88.28,88.48,47554.0,61.01,61.0652,60.9202,61.0583,47554.0
2015-10-22 14:40:00,88.48,88.52,88.36,88.45,28994.0,61.0583,61.0859,60.9754,61.0376,28994.0
2015-10-22 14:45:00,88.47,88.65,88.41,88.52,31578.0,61.0514,61.1756,61.01,61.0859,31578.0
2015-10-22 14:50:00,88.5,88.66,88.47,88.56,60581.0,61.0721,61.1825,61.0514,61.1135,60581.0
2015-10-22 14:55:00,88.53,88.61,88.5,88.57,80032.0,61.0928,61.148,61.0721,61.1204,80032.0
2015-10-22 15:00:00,88.57,88.61,88.43,88.57,45812.0,61.1204,61.148,61.0238,61.1204,45812.0
2015-10-22 15:05:00,88.57,88.58,88.3,88.34,26443.0,61.1204,61.1273,60.934,60.9616,26443.0
2015-10-22 15:10:00,88.34,88.48,88.32,88.45,41448.0,60.9616,61.0583,60.9478,61.0376,41448.0
2015-10-22 15:15:00,88.45,88.52,88.34,88.34,71918.0,61.0376,61.0859,60.9616,60.9616,71918.0
2015-10-22 15:20:00,88.33,88.39,88.22,88.28,58382.0,60.9547,60.9962,60.8788,60.9202,58382.0
2015-10-22 15:25:00,88.28,88.54,88.27,88.45,75614.0,60.9202,61.0997,60.9133,61.0376,75614.0
2015-10-22 15:30:00,88.46,88.55,88.39,88.4,43769.0,61.0445,61.1066,60.9962,61.0031,43769.0
2015-10-22 15:35:00,88.41,88.44,88.32,88.36,56401.0,61.01,61.0307,60.9478,60.9754,56401.0
2015-10-22 15:40:00,88.37,88.4,88.33,88.37,86817.0,60.9824,61.0031,60.9547,60.9824,86817.0
2015-10-22 15:45:00,88.39,88.55,88.35,88.38,115848.0,60.9962,61.1066,60.9685,60.9893,115848.0
2015-10-22 15:50:00,88.5,88.61,88.38,88.51,107751.0,61.0721,61.148,60.9893,61.079,107751.0
2015-10-22 15:55:00,88.51,88.64,88.49,88.63,191549.0,61.079,61.1687,61.0652,61.1618,191549.0
2015-10-23 09:30:00,89.5,89.5,88.59,88.81,181972.0,61.7621,61.7621,61.1342,61.286,181972.0
2015-10-23 09:35:00,88.92,89.0,88.62,88.72,32744.0,61.3619,61.4171,61.1549,61.2239,32744.0
2015-10-23 09:40:00,88.71,89.15,88.68,89.13,43145.0,61.217,61.5206,61.1963,61.5068,43145.0
2015-10-23 09:45:00,89.15,89.19,88.97,89.05,29687.0,61.5206,61.5482,61.3964,61.4516,29687.0
2015-10-23 09:50:00,89.07,89.14,88.94,88.99,47789.0,61.4654,61.5137,61.3757,61.4102,47789.0
2015-10-23 09:55:00,89.0,89.01,88.79,88.92,50786.0,61.4171,61.424,61.2722,61.3619,50786.0
2015-10-23 10:00:00,88.91,89.02,88.7,89.01,33958.0,61.355,61.4309,61.2101,61.424,33958.0
2015-10-23 10:05:00,88.98,89.02,88.75,88.83,13312.0,61.4033,61.4309,61.2446,61.2998,13312.0
2015-10-23 10:10:00,88.85,88.87,88.52,88.57,16582.0,61.3136,61.3274,61.0859,61.1204,16582.0
2015-10-23 10:15:00,88.61,88.7,88.46,88.67,20464.0,61.148,61.2101,61.0445,61.1894,20464.0
2015-10-23 10:20:00,88.67,88.67,88.25,88.25,29010.0,61.1894,61.1894,60.8995,60.8995,29010.0
2015-10-23 10:25:00,88.27,88.27,88.0,88.04,39307.0,60.9133,60.9133,60.727,60.7546,39307.0
2015-10-23 10:30:00,88.06,88.12,87.88,87.95,43261.0,60.7684,60.8098,60.6442,60.6925,43261.0
2015-10-23 10:35:00,87.93,88.04,87.86,88.01,25181.0,60.6787,60.7546,60.6304,60.7339,25181.0
2015-10-23 10:40:00,88.01,88.18,87.9,88.16,49300.0,60.7339,60.8512,60.658,60.8374,49300.0
2015-10-23 10:45:00,88.17,88.19,87.95,87.97,27457.0,60.8443,60.8581,60.6925,60.7063,27457.0
2015-10-23 10:50:00,87.96,88.02,87.85,87.97,43628.0,60.6994,60.7408,60.6235,60.7063,43628.0
2015-10-23 10:55:00,87.96,87.99,87.88,87.98,22729.0,60.6994,60.7201,60.6442,60.7132,22729.0
2015-10-23 11:00:00,87.99,87.99,87.84,87.99,28948.0,60.7201,60.7201,60.6166,60.7201,28948.0
2015-10-23 11:05:00,87.97,88.16,87.94,88.06,24828.0,60.7063,60.8374,60.6856,60.7684,24828.0
2015-10-23 11:10:00,88.09,88.21,88.01,88.12,51720.0,60.7891,60.8719,60.7339,60.8098,51720.0
2015-10-23 11:15:00,88.09,88.17,88.01,88.04,29700.0,60.7891,60.8443,60.7339,60.7546,29700.0
2015-10-23 11:20:00,88.05,88.17,87.98,88.02,29348.0,60.7615,60.8443,60.7132,60.7408,29348.0
2015-10-23 11:25:00,88.03,88.2,87.97,88.12,19902.0,60.7477,60.865,60.7063,60.8098,19902.0
2015-10-23 11:30:00,88.14,88.23,88.08,88.09,13974.0,60.8236,60.8857,60.7822,60.7891,13974.0
2015-10-23 11:35:00,88.14,88.15,88.01,88.12,22183.0,60.8236,60.8305,60.7339,60.8098,22183.0
2015-10-23 11:40:00,88.1,88.23,88.07,88.23,38038.0,60.796,60.8857,60.7753,60.8857,38038.0
2015-10-23 11:45:00,88.2,88.25,88.13,88.19,18969.0,60.865,60.8995,60.8167,60.8581,18969.0
2015-10-23 11:50:00,88.2,88.22,88.1,88.18,14105.0,60.865,60.8788,60.796,60.8512,14105.0
2015-10-23 11:55:00,88.18,88.21,88.0,88.07,33759.0,60.8512,60.8719,60.727,60.7753,33759.0
2015-10-23 12:00:00,88.1,88.25,88.01,88.25,22272.0,60.796,60.8995,60.7339,60.8995,22272.0
2015-10-23 12:05:00,88.25,88.32,88.18,88.32,22635.0,60.8995,60.9478,60.8512,60.9478,22635.0
2015-10-23 12:10:00,88.34,88.46,88.3,88.44,20015.0,60.9616,61.0445,60.934,61.0307,20015.0
2015-10-23 12:15:00,88.43,88.54,88.31,88.5,26025.0,61.0238,61.0997,60.9409,61.0721,26025.0
2015-10-23 12:20:00,88.51,88.61,88.45,88.47,22864.0,61.079,61.148,61.0376,61.0514,22864.0
2015-10-23 12:25:00,88.49,88.8,88.46,88.46,87855.0,61.0652,61.2791,61.0445,61.0445,87855.0
2015-10-23 12:30:00,88.44,88.74,88.39,88.66,40054.0,61.0307,61.2377,60.9962,61.1825,40054.0
2015-10-23 12:35:00,88.66,88.91,88.66,88.81,35430.0,61.1825,61.355,61.1825,61.286,35430.0
2015-10-23 12:40:00,88.78,89.06,88.77,89.06,54906.0,61.2653,61.4585,61.2584,61.4585,54906.0
2015-10-23 12:45:00,89.04,89.06,88.9,88.91,30579.0,61.4447,61.4585,61.3481,61.355,30579.0
2015-10-23 12:50:00,88.93,89.05,88.89,89.0,43462.0,61.3688,61.4516,61.3412,61.4171,43462.0
2015-10-23 12:55:00,89.0,89.03,88.91,88.94,101899.0,61.4171,61.4378,61.355,61.3757,101899.0
2015-10-23 13:00:00,88.93,89.0,88.88,88.95,13690.0,61.3688,61.4171,61.3343,61.3826,13690.0
2015-10-23 13:05:00,88.93,89.01,88.93,88.97,20308.0,61.3688,61.424,61.3688,61.3964,20308.0
2015-10-23 13:10:00,88.97,89.04,88.97,89.0,33428.0,61.3964,61.4447,61.3964,61.4171,33428.0
2015-10-23 13:15:00,89.0,89.03,88.93,89.0,45305.0,61.4171,61.4378,61.3688,61.4171,45305.0
2015-10-23 13:20:00,89.01,89.05,88.95,89.0,29592.0,61.424,61.4516,61.3826,61.4171,29592.0
2015-10-23 13:25:00,89.0,89.07,88.97,89.07,35704.0,61.4171,61.4654,61.3964,61.4654,35704.0
2015-10-23 13:30:00,89.05,89.23,89.04,89.2,46494.0,61.4516,61.5758,61.4447,61.5551,46494.0
2015-10-23 13:35:00,89.22,89.33,89.17,89.33,43094.0,61.5689,61.6448,61.5344,61.6448,43094.0
2015-10-23 13:40:00,89.33,89.49,89.31,89.34,33177.0,61.6448,61.7552,61.631,61.6517,33177.0
2015-10-23 13:45:00,89.33,89.51,89.3,89.5,24612.0,61.6448,61.769,61.6241,61.7621,24612.0
2015-10-23 13:50:00,89.48,89.53,89.4,89.46,20928.0,61.7483,61.7828,61.6931,61.7345,20928.0
2015-10-23 13:55:00,89.45,89.5,89.37,89.43,23948.0,61.7276,61.7621,61.6724,61.7138,23948.0
2015-10-23 14:00:00,89.44,89.49,89.36,89.47,21530.0,61.7207,61.7552,61.6655,61.7414,21530.0
2015-10-23 14:05:00,89.47,89.63,89.43,89.63,28495.0,61.7414,61.8519,61.7138,61.8519,28495.0
2015-10-23 14:10:00,89.63,89.75,89.52,89.55,49123.0,61.8519,61.9347,61.7759,61.7966,49123.0
2015-10-23 14:15:00,89.54,89.81,89.52,89.69,26648.0,61.7897,61.9761,61.7759,61.8933,26648.0
2015-10-23 14:20:00,89.67,89.8,89.66,89.79,43178.0,61.8795,61.9692,61.8726,61.9623,43178.0
2015-10-23 14:25:00,89.78,90.0,89.77,89.88,133415.0,61.9554,62.1072,61.9485,62.0244,133415.0
2015-10-23 14:30:00,89.88,89.98,89.84,89.87,38890.0,62.0244,62.0934,61.9968,62.0175,38890.0
2015-10-23 14:35:00,89.88,89.98,89.86,89.98,24408.0,62.0244,62.0934,62.0106,62.0934,24408.0
2015-10-23 14:40:00,89.95,90.16,89.93,89.99,45613.0,62.0727,62.2176,62.0589,62.1003,45613.0
2015-10-23 14:45:00,90.0,90.09,89.99,90.07,19647.0,62.1072,62.1693,62.1003,62.1555,19647.0
2015-10-23 14:50:00,90.1,90.1,89.92,89.92,20113.0,62.1762,62.1762,62.052,62.052,20113.0
2015-10-23 14:55:00,89.93,89.99,89.82,89.83,40968.0,62.0589,62.1003,61.983,61.9899,40968.0
2015-10-23 15:00:00,89.84,89.9,89.82,89.85,27440.0,61.9968,62.0382,61.983,62.0037,27440.0
2015-10-23 15:05:00,89.85,89.85,89.64,89.77,36800.0,62.0037,62.0037,61.8588,61.9485,36800.0
2015-10-23 15:10:00,89.77,89.91,89.71,89.71,38462.0,61.9485,62.0451,61.9071,61.9071,38462.0
2015-10-23 15:15:00,89.73,89.81,89.65,89.67,30414.0,61.9209,61.9761,61.8657,61.8795,30414.0
2015-10-23 15:20:00,89.67,89.7,89.59,89.63,35676.0,61.8795,61.9002,61.8242,61.8519,35676.0
2015-10-23 15:25:00,89.63,89.66,89.55,89.63,34702.0,61.8519,61.8726,61.7966,61.8519,34702.0
2015-10-23 15:30:00,89.63,89.75,89.63,89.74,30480.0,61.8519,61.9347,61.8519,61.9278,30480.0
2015-10-23 15:35:00,89.74,89.85,89.68,89.81,43523.0,61.9278,62.0037,61.8864,61.9761,43523.0
2015-10-23 15:40:00,89.82,89.89,89.71,89.73,49472.0,61.983,62.0313,61.9071,61.9209,49472.0
2015-10-23 15:45:00,89.74,89.91,89.74,89.9,57076.0,61.9278,62.0451,61.9278,62.0382,57076.0
2015-10-23 15:50:00,89.9,89.96,89.86,89.89,78879.0,62.0382,62.0796,62.0106,62.0313,78879.0
2015-10-23 15:55:00,89.88,89.99,89.85,89.95,171906.0,62.0244,62.1003,62.0037,62.0727,171906.0
2015-10-26 09:30:00,90.13,90.25,89.87,90.25,76738.0,62.1969,62.2797,62.0175,62.2797,76738.0
2015-10-26 09:35:00,90.2,90.31,89.7,89.81,32626.0,62.2452,62.3211,61.9002,61.9761,32626.0
2015-10-26 09:40:00,89.85,90.0,89.81,89.87,38875.0,62.0037,62.1072,61.9761,62.0175,38875.0
2015-10-26 09:45:00,89.86,90.02,89.82,89.85,49537.0,62.0106,62.121,61.983,62.0037,49537.0
2015-10-26 09:50:00,89.81,89.84,89.6,89.77,39029.0,61.9761,61.9968,61.8311,61.9485,39029.0
2015-10-26 09:55:00,89.78,89.95,89.73,89.95,20321.0,61.9554,62.0727,61.9209,62.0727,20321.0
2015-10-26 10:00:00,89.91,90.02,89.77,89.9,73161.0,62.0451,62.121,61.9485,62.0382,73161.0
2015-10-26 10:05:00,89.94,90.02,89.89,89.94,20455.0,62.0658,62.121,62.0313,62.0658,20455.0
2015-10-26 10:10:00,89.94,89.99,89.79,89.82,31439.0,62.0658,62.1003,61.9623,61.983,31439.0
2015-10-26 10:15:00,89.82,89.99,89.82,89.99,42055.0,61.983,62.1003,61.983,62.1003,42055.0
2015-10-26 10:20:00,90.0,90.06,89.87,89.87,32002.0,62.1072,62.1486,62.0175,62.0175,32002.0
2015-10-26 10:25:00,89.89,90.1,89.84,89.84,39405.0,62.0313,62.1762,61.9968,61.9968,39405.0
2015-10-26 10:30:00,89.86,89.97,89.54,89.64,39591.0,62.0106,62.0865,61.7897,61.8588,39591.0
2015-10-26 10:35:00,89.65,89.75,89.59,89.61,28822.0,61.8657,61.9347,61.8242,61.838,28822.0
2015-10-26 10:40:00,89.61,89.66,89.56,89.6,32808.0,61.838,61.8726,61.8035,61.8311,32808.0
2015-10-26 10:45:00,89.59,89.61,89.51,89.53,32314.0,61.8242,61.838,61.769,61.7828,32314.0
2015-10-26 10:50:00,89.53,89.53,89.42,89.43,23967.0,61.7828,61.7828,61.7069,61.7138,23967.0
2015-10-26 10:55:00,89.43,89.43,89.18,89.25,53895.0,61.7138,61.7138,61.5413,61.5896,53895.0
2015-10-26 11:00:00,89.25,89.63,89.24,89.47,95466.0,61.5896,61.8519,61.5827,61.7414,95466.0
2015-10-26 11:05:00,89.48,89.55,89.44,89.5,72822.0,61.7483,61.7966,61.7207,61.7621,72822.0
2015-10-26 11:10:00,89.5,89.71,89.48,89.63,23018.0,61.7621,61.9071,61.7483,61.8519,23018.0
2015-10-26 11:15:00,89.64,89.8,89.63,89.79,33689.0,61.8588,61.9692,61.8519,61.9623,33689.0
2015-10-26 11:20:00,89.78,89.82,89.67,89.77,23620.0,61.9554,61.983,61.8795,61.9485,23620.0
2015-10-26 11:25:00,89.76,89.79,89.49,89.5,29104.0,61.9416,61.9623,61.7552,61.7621,29104.0
2015-10-26 11:30:00,89.52,89.57,89.38,89.46,35580.0,61.7759,61.8104,61.6793,61.7345,35580.0
2015-10-26 11:35:00,89.48,89.66,89.47,89.62,28145.0,61.7483,61.8726,61.7414,61.8449,28145.0
2015-10-26 11:40:00,89.62,89.64,89.41,89.48,28739.0,61.8449,61.8588,61.7,61.7483,28739.0
2015-10-26 11:45:00,89.5,89.59,89.45,89.47,19963.0,61.7621,61.8242,61.7276,61.7414,19963.0
2015-10-26 11:50:00,89.47,89.63,89.44,89.6,19867.0,61.7414,61.8519,61.7207,61.8311,19867.0
2015-10-26 11:55:00,89.62,89.63,89.53,89.54,17570.0,61.8449,61.8519,61.7828,61.7897,17570.0
2015-10-26 12:00:00,89.54,89.54,89.31,89.37,45886.0,61.7897,61.7897,61.631,61.6724,45886.0
2015-10-26 12:05:00,89.41,89.49,89.4,89.48,18610.0,61.7,61.7552,61.6931,61.7483,18610.0
2015-10-26 12:10:00,89.48,89.56,89.44,89.54,15682.0,61.7483,61.8035,61.7207,61.7897,15682.0
2015-10-26 12:15:00,89.54,89.7,89.53,89.64,18397.0,61.7897,61.9002,61.7828,61.8588,18397.0
2015-10-26 12:20:00,89.64,89.75,89.64,89.73,13997.0,61.8588,61.9347,61.8588,61.9209,13997.0
2015-10-26 12:25:00,89.72,89.81,89.69,89.78,10906.0,61.914,61.9761,61.8933,61.9554,10906.0
2015-10-26 12:30:00,89.76,89.76,89.61,89.61,9233.0,61.9416,61.9416,61.838,61.838,9233.0
2015-10-26 12:35:00,89.6,89.66,89.59,89.62,12904.0,61.8311,61.8726,61.8242,61.8449,12904.0
2015-10-26 12:40:00,89.62,89.75,89.62,89.72,10330.0,61.8449,61.9347,61.8449,61.914,10330.0
2015-10-26 12:45:00,89.72,89.88,89.69,89.86,21387.0,61.914,62.0244,61.8933,62.0106,21387.0
2015-10-26 12:50:00,89.86,89.86,89.73,89.78,23418.0,62.0106,62.0106,61.9209,61.9554,23418.0
2015-10-26 12:55:00,89.77,89.9,89.73,89.75,46394.0,61.9485,62.0382,61.9209,61.9347,46394.0
2015-10-26 13:00:00,89.74,89.84,89.72,89.81,11337.0,61.9278,61.9968,61.914,61.9761,11337.0
2015-10-26 13:05:00,89.81,89.89,89.8,89.88,7521.0,61.9761,62.0313,61.9692,62.0244,7521.0
2015-10-26 13:10:00,89.88,89.92,89.75,89.8,12013.0,62.0244,62.052,61.9347,61.9692,12013.0
2015-10-26 13:15:00,89.8,89.84,89.77,89.8,9989.0,61.9692,61.9968,61.9485,61.9692,9989.0
2015-10-26 13:20:00,89.79,89.85,89.75,89.82,19712.0,61.9623,62.0037,61.9347,61.983,19712.0
2015-10-26 13:25:00,89.83,89.94,89.78,89.92,20628.0,61.9899,62.0658,61.9554,62.052,20628.0
2015-10-26 13:30:00,89.92,89.95,89.9,89.92,16184.0,62.052,62.0727,62.0382,62.052,16184.0
2015-10-26 13:35:00,89.91,89.93,89.84,89.9,13175.0,62.0451,62.0589,61.9968,62.0382,13175.0
2015-10-26 13:40:00,89.89,89.95,89.87,89.93,17109.0,62.0313,62.0727,62.0175,62.0589,17109.0
2015-10-26 13:45:00,89.94,89.94,89.84,89.89,16379.0,62.0658,62.0658,61.9968,62.0313,16379.0
2015-10-26 13:50:00,89.89,89.91,89.82,89.89,28592.0,62.0313,62.0451,61.983,62.0313,28592.0
2015-10-26 13:55:00,89.9,89.91,89.84,89.85,32054.0,62.0382,62.0451,61.9968,62.0037,32054.0
2015-10-26 14:00:00,89.84,89.91,89.84,89.87,25947.0,61.9968,62.0451,61.9968,62.0175,25947.0
2015-10-26 14:05:00,89.88,89.95,89.85,89.87,20588.0,62.0244,62.0727,62.0037,62.0175,20588.0
2015-10-26 14:10:00,89.88,89.88,89.72,89.73,23279.0,62.0244,62.0244,61.914,61.9209,23279.0
2015-10-26 14:15:00,89.72,89.73,89.6,89.6,18928.0,61.914,61.9209,61.8311,61.8311,18928.0
2015-10-26 14:20:00,89.59,89.73,89.55,89.71,22016.0,61.8242,61.9209,61.7966,61.9071,22016.0
2015-10-26 14:25:00,89.71,89.74,89.63,89.63,12504.0,61.9071,61.9278,61.8519,61.8519,12504.0
2015-10-26 14:30:00,89.64,89.79,89.63,89.76,19894.0,61.8588,61.9623,61.8519,61.9416,19894.0
2015-10-26 14:35:00,89.74,89.86,89.59,89.83,78192.0,61.9278,62.0106,61.8242,61.9899,78192.0
2015-10-26 14:40:00,89.83,90.02,89.83,89.93,54519.0,61.9899,62.121,61.9899,62.0589,54519.0
2015-10-26 14:45:00,89.92,89.96,89.86,89.9,25711.0,62.052,62.0796,62.0106,62.0382,25711.0
2015-10-26 14:50:00,89.91,89.92,89.7,89.74,35576.0,62.0451,62.052,61.9002,61.9278,35576.0
2015-10-26 14:55:00,89.73,89.77,89.7,89.74,27947.0,61.9209,61.9485,61.9002,61.9278,27947.0
2015-10-26 15:00:00,89.76,89.82,89.7,89.81,27529.0,61.9416,61.983,61.9002,61.9761,27529.0
2015-10-26 15:05:00,89.81,89.81,89.7,89.71,30956.0,61.9761,61.9761,61.9002,61.9071,30956.0
2015-10-26 15:10:00,89.7,89.73,89.59,89.62,46191.0,61.9002,61.9209,61.8242,61.8449,46191.0
2015-10-26 15:15:00,89.63,89.64,89.56,89.6,31084.0,61.8519,61.8588,61.8035,61.8311,31084.0
2015-10-26 15:20:00,89.6,89.61,89.5,89.59,38531.0,61.8311,61.838,61.7621,61.8242,38531.0
2015-10-26 15:25:00,89.59,89.63,89.52,89.58,34453.0,61.8242,61.8519,61.7759,61.8173,34453.0
2015-10-26 15:30:00,89.57,89.61,89.5,89.53,46560.0,61.8104,61.838,61.7621,61.7828,46560.0
2015-10-26 15:35:00,89.53,89.66,89.47,89.54,72848.0,61.7828,61.8726,61.7414,61.7897,72848.0
2015-10-26 15:40:00,89.55,89.61,89.43,89.52,67896.0,61.7966,61.838,61.7138,61.7759,67896.0
2015-10-26 15:45:00,89.52,89.53,89.44,89.44,47211.0,61.7759,61.7828,61.7207,61.7207,47211.0
2015-10-26 15:50:00,89.46,89.57,89.44,89.51,86132.0,61.7345,61.8104,61.7207,61.769,86132.0
2015-10-26 15:55:00,89.52,89.54,89.4,89.47,160215.0,61.7759,61.7897,61.6931,61.7414,160215.0
2015-10-27 09:30:00,89.2,89.98,88.96,89.95,74724.0,61.5551,62.0934,61.3895,62.0727,74724.0
2015-10-27 09:35:00,89.91,89.96,89.56,89.84,38452.0,62.0451,62.0796,61.8035,61.9968,38452.0
2015-10-27 09:40:00,89.81,90.19,89.76,90.06,61988.0,61.9761,62.2383,61.9416,62.1486,61988.0
2015-10-27 09:45:00,90.06,90.09,89.91,90.07,39151.0,62.1486,62.1693,62.0451,62.1555,39151.0
2015-10-27 09:50:00,90.07,90.28,90.0,90.21,31794.0,62.1555,62.3004,62.1072,62.2521,31794.0
2015-10-27 09:55:00,90.27,90.32,90.15,90.2,22502.0,62.2935,62.328,62.2107,62.2452,22502.0
2015-10-27 10:00:00,90.24,90.3,90.09,90.28,25701.0,62.2728,62.3142,62.1693,62.3004,25701.0
2015-10-27 10:05:00,90.31,90.42,90.17,90.36,91944.0,62.3211,62.397,62.2245,62.3556,91944.0
2015-10-27 10:10:00,90.35,90.49,90.25,90.48,63579.0,62.3487,62.4453,62.2797,62.4384,63579.0
2015-10-27 10:15:00,90.46,90.73,90.38,90.59,102566.0,62.4246,62.6109,62.3694,62.5143,102566.0
2015-10-27 10:20:00,90.57,90.9,90.56,90.72,101521.0,62.5005,62.7283,62.4936,62.604,101521.0
2015-10-27 10:25:00,90.7,90.85,90.54,90.57,166993.0,62.5902,62.6937,62.4798,62.5005,166993.0
2015-10-27 10:30:00,90.53,90.74,90.53,90.71,86906.0,62.4729,62.6178,62.4729,62.5971,86906.0
2015-10-27 10:35:00,90.72,90.95,90.7,90.77,76730.0,62.604,62.7628,62.5902,62.6385,76730.0
2015-10-27 10:40:00,90.74,90.95,90.66,90.7,95388.0,62.6178,62.7628,62.5626,62.5902,95388.0
2015-10-27 10:45:00,90.7,90.88,90.57,90.64,87658.0,62.5902,62.7145,62.5005,62.5488,87658.0
2015-10-27 10:50:00,90.64,90.7,90.59,90.7,60092.0,62.5488,62.5902,62.5143,62.5902,60092.0
2015-10-27 10:55:00,90.7,90.7,90.63,90.67,42106.0,62.5902,62.5902,62.5419,62.5695,42106.0
2015-10-27 11:00:00,90.69,90.72,90.57,90.66,55051.0,62.5833,62.604,62.5005,62.5626,55051.0
2015-10-27 11:05:00,90.66,90.7,90.52,90.54,43722.0,62.5626,62.5902,62.466,62.4798,43722.0
2015-10-27 11:10:00,90.55,90.58,90.48,90.54,26655.0,62.4867,62.5074,62.4384,62.4798,26655.0
2015-10-27 11:15:00,90.56,90.63,90.5,90.56,11362.0,62.4936,62.5419,62.4522,62.4936,11362.0
2015-10-27 11:20:00,90.58,90.62,90.48,90.52,33597.0,62.5074,62.535,62.4384,62.466,33597.0
2015-10-27 11:25:00,90.5,90.69,90.48,90.62,45515.0,62.4522,62.5833,62.4384,62.535,45515.0
2015-10-27 11:30:00,90.64,90.66,90.53,90.62,34647.0,62.5488,62.5626,62.4729,62.535,34647.0
2015-10-27 11:35:00,90.63,90.66,90.48,90.48,32642.0,62.5419,62.5626,62.4384,62.4384,32642.0
2015-10-27 11:40:00,90.5,90.63,90.37,90.4,29197.0,62.4522,62.5419,62.3625,62.3832,29197.0
2015-10-27 11:45:00,90.39,90.48,90.35,90.41,23367.0,62.3763,62.4384,62.3487,62.3901,23367.0
2015-10-27 11:50:00,90.43,90.55,90.35,90.35,28958.0,62.4039,62.4867,62.3487,62.3487,28958.0
2015-10-27 11:55:00,90.35,90.52,90.35,90.45,26192.0,62.3487,62.466,62.3487,62.4177,26192.0
2015-10-27 12:00:00,90.44,90.52,90.25,90.26,22468.0,62.4108,62.466,62.2797,62.2866,22468.0
2015-10-27 12:05:00,90.27,90.28,90.06,90.28,32671.0,62.2935,62.3004,62.1486,62.3004,32671.0
2015-10-27 12:10:00,90.29,90.42,90.28,90.41,16276.0,62.3073,62.397,62.3004,62.3901,16276.0
2015-10-27 12:15:00,90.41,90.47,90.32,90.47,17448.0,62.3901,62.4315,62.328,62.4315,17448.0
2015-10-27 12:20:00,90.45,90.52,90.36,90.4,24521.0,62.4177,62.466,62.3556,62.3832,24521.0
2015-10-27 12:25:00,90.39,90.61,90.39,90.53,55218.0,62.3763,62.5281,62.3763,62.4729,55218.0
2015-10-27 12:30:00,90.47,90.55,90.32,90.33,42372.0,62.4315,62.4867,62.328,62.3349,42372.0
2015-10-27 12:35:00,90.34,94.24,90.3,93.84,939115.0,62.3418,65.0331,62.3142,64.7571,939115.0
2015-10-27 12:40:00,93.8,94.69,92.37,92.37,747851.0,64.7295,65.3437,63.7427,63.7427,747851.0
2015-10-27 12:45:00,92.42,93.75,92.28,93.09,649570.0,63.7772,64.695,63.6806,64.2395,649570.0
2015-10-27 12:50:00,93.09,93.96,93.0,93.63,325795.0,64.2395,64.8399,64.1774,64.6122,325795.0
2015-10-27 12:55:00,93.63,94.17,93.43,94.05,407655.0,64.6122,64.9848,64.4742,64.902,407655.0
2015-10-27 13:00:00,94.08,94.09,92.68,93.17,252569.0,64.9227,64.9296,63.9566,64.2947,252569.0
2015-10-27 13:05:00,93.19,93.3,92.67,92.69,187624.0,64.3085,64.3844,63.9497,63.9635,187624.0
2015-10-27 13:10:00,92.69,92.77,92.08,92.2,252397.0,63.9635,64.0187,63.5425,63.6254,252397.0
2015-10-27 13:15:00,92.16,93.3,92.09,92.79,400915.0,63.5978,64.3844,63.5494,64.0325,400915.0
2015-10-27 13:20:00,92.79,92.91,92.42,92.56,138419.0,64.0325,64.1153,63.7772,63.8738,138419.0
2015-10-27 13:25:00,92.57,93.07,92.47,93.07,163572.0,63.8807,64.2257,63.8117,64.2257,163572.0
2015-10-27 13:30:00,93.05,93.5,93.0,93.34,176829.0,64.2119,64.5225,64.1774,64.412,176829.0
2015-10-27 13:35:00,93.31,93.95,93.25,93.73,166192.0,64.3913,64.833,64.3499,64.6812,166192.0
2015-10-27 13:40:00,93.74,94.24,93.74,94.13,153954.0,64.6881,65.0331,64.6881,64.9572,153954.0
2015-10-27 13:45:00,94.13,94.79,94.11,94.59,273297.0,64.9572,65.4127,64.9434,65.2746,273297.0
2015-10-27 13:50:00,94.59,94.69,93.72,94.02,208435.0,65.2746,65.3437,64.6743,64.8813,208435.0
2015-10-27 13:55:00,94.02,94.5,93.98,94.34,96255.0,64.8813,65.2125,64.8537,65.1021,96255.0
2015-10-27 14:00:00,94.37,94.37,94.04,94.1,99298.0,65.1228,65.1228,64.8951,64.9365,99298.0
2015-10-27 14:05:00,94.09,94.14,93.86,93.99,130811.0,64.9296,64.9641,64.7709,64.8606,130811.0
2015-10-27 14:10:00,93.99,94.0,93.73,93.92,68373.0,64.8606,64.8675,64.6812,64.8123,68373.0
2015-10-27 14:15:00,93.9,94.12,93.88,94.05,213127.0,64.7985,64.9503,64.7847,64.902,213127.0
2015-10-27 14:20:00,94.05,94.2,93.94,94.09,171061.0,64.902,65.0055,64.8261,64.9296,171061.0
2015-10-27 14:25:00,94.09,94.18,94.06,94.06,183285.0,64.9296,64.9917,64.9089,64.9089,183285.0
2015-10-27 14:30:00,94.06,94.16,94.04,94.13,122870.0,64.9089,64.9779,64.8951,64.9572,122870.0
2015-10-27 14:35:00,94.13,94.49,94.11,94.45,121602.0,64.9572,65.2056,64.9434,65.178,121602.0
2015-10-27 14:40:00,94.45,94.67,94.44,94.6,115788.0,65.178,65.3299,65.1711,65.2815,115788.0
2015-10-27 14:45:00,94.61,94.91,94.61,94.84,174525.0,65.2884,65.4955,65.2884,65.4472,174525.0
2015-10-27 14:50:00,94.84,94.92,94.77,94.91,99467.0,65.4472,65.5024,65.3989,65.4955,99467.0
2015-10-27 14:55:00,94.9,95.0,94.48,94.68,307867.0,65.4886,65.5576,65.1987,65.3368,307867.0
2015-10-27 15:00:00,94.68,94.92,94.43,94.46,152168.0,65.3368,65.5024,65.1642,65.1849,152168.0
2015-10-27 15:05:00,94.47,94.57,94.19,94.23,78385.0,65.1918,65.2608,64.9986,65.0262,78385.0
2015-10-27 15:10:00,94.24,94.51,94.22,94.36,116999.0,65.0331,65.2194,65.0193,65.1159,116999.0
2015-10-27 15:15:00,94.36,94.76,94.3,94.76,113532.0,65.1159,65.392,65.0745,65.392,113532.0
2015-10-27 15:20:00,94.73,95.48,94.72,94.95,516099.0,65.3713,65.8888,65.3644,65.5231,516099.0
2015-10-27 15:25:00,94.97,95.36,94.96,95.11,293353.0,65.5369,65.806,65.53,65.6335,293353.0
2015-10-27 15:30:00,95.13,95.64,95.04,95.48,310769.0,65.6473,65.9992,65.5852,65.8888,310769.0
2015-10-27 15:35:00,95.49,95.68,95.13,95.2,255218.0,65.8957,66.0268,65.6473,65.6956,255218.0
2015-10-27 15:40:00,95.26,95.74,95.14,95.54,174948.0,65.737,66.0682,65.6542,65.9302,174948.0
2015-10-27 15:45:00,95.53,95.57,95.34,95.35,254650.0,65.9233,65.9509,65.7922,65.7991,254650.0
2015-10-27 15:50:00,95.33,95.36,95.01,95.11,299657.0,65.7853,65.806,65.5645,65.6335,299657.0
2015-10-27 15:55:00,95.11,95.33,95.08,95.22,383943.0,65.6335,65.7853,65.6128,65.7094,383943.0
2015-10-28 09:30:00,92.04,93.0,90.05,91.03,473203.0,63.5149,64.1774,62.1417,62.818,473203.0
2015-10-28 09:35:00,91.02,91.08,88.61,89.35,534761.0,62.8111,62.8525,61.148,61.6586,534761.0
2015-10-28 09:40:00,89.38,89.47,87.84,88.2,886733.0,61.6793,61.7414,60.6166,60.865,886733.0
2015-10-28 09:45:00,88.23,88.96,87.88,88.75,843672.0,60.8857,61.3895,60.6442,61.2446,843672.0
2015-10-28 09:50:00,88.8,89.06,88.12,88.93,727151.0,61.2791,61.4585,60.8098,61.3688,727151.0
2015-10-28 09:55:00,88.93,89.24,88.78,89.09,398974.0,61.3688,61.5827,61.2653,61.4792,398974.0
2015-10-28 10:00:00,89.08,89.11,88.1,88.43,306518.0,61.4723,61.493,60.796,61.0238,306518.0
2015-10-28 10:05:00,88.42,88.52,88.23,88.29,293394.0,61.0169,61.0859,60.8857,60.9271,293394.0
2015-10-28 10:10:00,88.27,88.37,88.02,88.28,324745.0,60.9133,60.9824,60.7408,60.9202,324745.0
2015-10-28 10:15:00,88.28,88.67,88.22,88.35,184036.0,60.9202,61.1894,60.8788,60.9685,184036.0
2015-10-28 10:20:00,88.36,88.45,88.21,88.34,107757.0,60.9754,61.0376,60.8719,60.9616,107757.0
2015-10-28 10:25:00,88.31,88.32,87.54,87.57,448609.0,60.9409,60.9478,60.4096,60.4303,448609.0
2015-10-28 10:30:00,87.57,87.59,87.08,87.4,342685.0,60.4303,60.4441,60.0921,60.313,342685.0
2015-10-28 10:35:00,87.33,87.45,87.14,87.2,215278.0,60.2647,60.3475,60.1336,60.175,215278.0
2015-10-28 10:40:00,87.2,87.83,87.14,87.64,237959.0,60.175,60.6097,60.1336,60.4786,237959.0
2015-10-28 10:45:00,87.6,87.79,87.22,87.24,149510.0,60.451,60.5821,60.1888,60.2026,149510.0
2015-10-28 10:50:00,87.25,87.8,87.21,87.7,159219.0,60.2095,60.589,60.1819,60.52,159219.0
2015-10-28 10:55:00,87.7,88.2,87.68,88.08,196967.0,60.52,60.865,60.5062,60.7822,196967.0
2015-10-28 11:00:00,88.12,88.39,88.05,88.35,342201.0,60.8098,60.9962,60.7615,60.9685,342201.0
2015-10-28 11:05:00,88.35,89.19,88.18,88.81,253524.0,60.9685,61.5482,60.8512,61.286,253524.0
2015-10-28 11:10:00,88.78,89.05,88.46,88.51,487596.0,61.2653,61.4516,61.0445,61.079,487596.0
2015-10-28 11:15:00,88.52,88.77,88.47,88.6,138671.0,61.0859,61.2584,61.0514,61.1411,138671.0
2015-10-28 11:20:00,88.6,88.63,88.23,88.27,161175.0,61.1411,61.1618,60.8857,60.9133,161175.0
2015-10-28 11:25:00,88.27,88.43,88.15,88.16,115169.0,60.9133,61.0238,60.8305,60.8374,115169.0
2015-10-28 11:30:00,88.16,88.33,87.61,87.64,221959.0,60.8374,60.9547,60.4579,60.4786,221959.0
2015-10-28 11:35:00,87.64,88.1,87.63,88.09,82128.0,60.4786,60.796,60.4717,60.7891,82128.0
2015-10-28 11:40:00,88.13,88.24,88.04,88.23,155062.0,60.8167,60.8926,60.7546,60.8857,155062.0
2015-10-28 11:45:00,88.27,88.29,88.15,88.23,90442.0,60.9133,60.9271,60.8305,60.8857,90442.0
2015-10-28 11:50:00,88.24,88.24,88.02,88.05,82204.0,60.8926,60.8926,60.7408,60.7615,82204.0
2015-10-28 11:55:00,88.04,88.05,87.63,87.77,151426.0,60.7546,60.7615,60.4717,60.5683,151426.0
2015-10-28 12:00:00,87.76,87.79,87.63,87.64,245044.0,60.5614,60.5821,60.4717,60.4786,245044.0
2015-10-28 12:05:00,87.67,87.72,87.61,87.66,137982.0,60.4993,60.5338,60.4579,60.4924,137982.0
2015-10-28 12:10:00,87.64,87.66,87.49,87.51,226987.0,60.4786,60.4924,60.3751,60.3889,226987.0
2015-10-28 12:15:00,87.51,87.74,87.47,87.66,185532.0,60.3889,60.5476,60.3613,60.4924,185532.0
2015-10-28 12:20:00,87.66,87.68,87.33,87.37,181715.0,60.4924,60.5062,60.2647,60.2923,181715.0
2015-10-28 12:25:00,87.36,87.36,87.22,87.34,108055.0,60.2854,60.2854,60.1888,60.2716,108055.0
2015-10-28 12:30:00,87.34,87.81,87.32,87.75,93730.0,60.2716,60.5959,60.2578,60.5545,93730.0
2015-10-28 12:35:00,87.73,87.92,87.51,87.54,84043.0,60.5407,60.6718,60.3889,60.4096,84043.0
2015-10-28 12:40:00,87.55,87.55,87.26,87.31,72193.0,60.4165,60.4165,60.2164,60.2509,72193.0
2015-10-28 12:45:00,87.31,87.56,87.18,87.49,202232.0,60.2509,60.4234,60.1612,60.3751,202232.0
2015-10-28 12:50:00,87.53,87.73,87.43,87.7,106059.0,60.4027,60.5407,60.3337,60.52,106059.0
2015-10-28 12:55:00,87.7,87.71,87.31,87.33,69257.0,60.52,60.5269,60.2509,60.2647,69257.0
2015-10-28 13:00:00,87.33,87.42,87.29,87.29,79192.0,60.2647,60.3268,60.2371,60.2371,79192.0
2015-10-28 13:05:00,87.29,87.34,87.09,87.21,157940.0,60.2371,60.2716,60.099,60.1819,157940.0
2015-10-28 13:10:00,87.22,87.69,87.2,87.66,140830.0,60.1888,60.5131,60.175,60.4924,140830.0
2015-10-28 13:15:00,87.68,87.77,87.35,87.36,79663.0,60.5062,60.5683,60.2785,60.2854,79663.0
2015-10-28 13:20:00,87.36,87.53,87.25,87.36,80349.0,60.2854,60.4027,60.2095,60.2854,80349.0
2015-10-28 13:25:00,87.36,87.41,87.12,87.13,68776.0,60.2854,60.3199,60.1198,60.1267,68776.0
2015-10-28 13:30:00,87.14,87.15,86.7,86.8,186104.0,60.1336,60.1405,59.8299,59.8989,186104.0
2015-10-28 13:35:00,86.8,86.81,86.31,86.42,398131.0,59.8989,59.9058,59.5608,59.6367,398131.0
2015-10-28 13:40:00,86.43,86.45,86.12,86.17,152152.0,59.6436,59.6574,59.4297,59.4642,152152.0
2015-10-28 13:45:00,86.16,86.17,85.6,85.88,414643.0,59.4573,59.4642,59.0708,59.2641,414643.0
2015-10-28 13:50:00,85.88,86.36,85.8,86.34,175429.0,59.2641,59.5953,59.2088,59.5815,175429.0
2015-10-28 13:55:00,86.35,86.37,86.03,86.3,225480.0,59.5884,59.6022,59.3676,59.5539,225480.0
2015-10-28 14:00:00,86.26,86.26,84.8,84.88,461955.0,59.5263,59.5263,58.5188,58.574,461955.0
2015-10-28 14:05:00,84.87,85.43,84.74,85.29,426711.0,58.5671,58.9535,58.4774,58.8569,426711.0
2015-10-28 14:10:00,85.29,85.36,84.84,85.02,443195.0,58.8569,58.9052,58.5464,58.6706,443195.0
2015-10-28 14:15:00,85.04,85.13,84.74,85.09,350560.0,58.6844,58.7465,58.4774,58.7189,350560.0
2015-10-28 14:20:00,85.08,85.62,85.07,85.19,312115.0,58.712,59.0846,58.7051,58.7879,312115.0
2015-10-28 14:25:00,85.17,85.49,85.08,85.17,127613.0,58.7741,58.9949,58.712,58.7741,127613.0
2015-10-28 14:30:00,85.2,85.2,84.8,84.85,187066.0,58.7948,58.7948,58.5188,58.5533,187066.0
2015-10-28 14:35:00,84.86,85.29,84.85,85.23,134314.0,58.5602,58.8569,58.5533,58.8155,134314.0
2015-10-28 14:40:00,85.24,85.37,84.78,84.91,283888.0,58.8224,58.9121,58.505,58.5947,283888.0
2015-10-28 14:45:00,84.9,85.1,84.84,85.0,142922.0,58.5878,58.7258,58.5464,58.6568,142922.0
2015-10-28 14:50:00,85.01,85.05,84.89,85.0,359421.0,58.6637,58.6913,58.5809,58.6568,359421.0
2015-10-28 14:55:00,85.0,85.22,84.87,85.21,322538.0,58.6568,58.8086,58.5671,58.8017,322538.0
2015-10-28 15:00:00,85.19,85.34,85.1,85.3,226111.0,58.7879,58.8914,58.7258,58.8638,226111.0
2015-10-28 15:05:00,85.29,85.33,85.16,85.17,198015.0,58.8569,58.8845,58.7672,58.7741,198015.0
2015-10-28 15:10:00,85.17,85.22,85.1,85.12,201782.0,58.7741,58.8086,58.7258,58.7396,201782.0
2015-10-28 15:15:00,85.13,85.13,84.83,84.96,265381.0,58.7465,58.7465,58.5395,58.6292,265381.0
2015-10-28 15:20:00,84.95,85.2,84.95,85.07,460694.0,58.6223,58.7948,58.6223,58.7051,460694.0
2015-10-28 15:25:00,85.08,85.08,84.88,84.99,240605.0,58.712,58.712,58.574,58.6499,240605.0
2015-10-28 15:30:00,84.99,85.39,84.99,85.03,301430.0,58.6499,58.9259,58.6499,58.6775,301430.0
2015-10-28 15:35:00,85.02,85.07,84.94,85.0,269122.0,58.6706,58.7051,58.6154,58.6568,269122.0
2015-10-28 15:40:00,85.01,85.02,84.95,85.01,340902.0,58.6637,58.6706,58.6223,58.6637,340902.0
2015-10-28 15:45:00,85.0,85.19,85.0,85.09,1445878.0,58.6568,58.7879,58.6568,58.7189,1445878.0
2015-10-28 15:50:00,85.1,85.28,85.0,85.05,634534.0,58.7258,58.85,58.6568,58.6913,634534.0
2015-10-28 15:55:00,85.06,85.06,84.44,84.75,1070010.0,58.6982,58.6982,58.2703,58.4843,1070010.0
2015-10-29 09:30:00,85.36,86.0,85.17,85.95,384576.0,58.9052,59.3469,58.7741,59.3124,384576.0
2015-10-29 09:35:00,85.96,86.4,85.95,86.23,285600.0,59.3193,59.6229,59.3124,59.5056,285600.0
2015-10-29 09:40:00,86.22,86.37,86.08,86.25,207242.0,59.4987,59.6022,59.4021,59.5194,207242.0
2015-10-29 09:45:00,86.27,86.29,86.01,86.02,273049.0,59.5332,59.547,59.3538,59.3607,273049.0
2015-10-29 09:50:00,86.01,86.04,85.93,86.01,165948.0,59.3538,59.3745,59.2986,59.3538,165948.0
2015-10-29 09:55:00,86.0,86.25,85.9,86.2,112395.0,59.3469,59.5194,59.2779,59.4849,112395.0
2015-10-29 10:00:00,86.2,86.26,86.17,86.26,148637.0,59.4849,59.5263,59.4642,59.5263,148637.0
2015-10-29 10:05:00,86.26,86.32,86.1,86.17,84697.0,59.5263,59.5677,59.4159,59.4642,84697.0
2015-10-29 10:10:00,86.17,86.27,86.15,86.27,84686.0,59.4642,59.5332,59.4504,59.5332,84686.0
2015-10-29 10:15:00,86.27,86.3,85.76,85.83,125333.0,59.5332,59.5539,59.1812,59.2295,125333.0
2015-10-29 10:20:00,85.85,85.95,85.82,85.83,92117.0,59.2433,59.3124,59.2226,59.2295,92117.0
2015-10-29 10:25:00,85.84,86.17,85.84,86.1,75954.0,59.2364,59.4642,59.2364,59.4159,75954.0
2015-10-29 10:30:00,86.09,86.27,86.08,86.26,134205.0,59.409,59.5332,59.4021,59.5263,134205.0
2015-10-29 10:35:00,86.26,86.3,86.21,86.3,77031.0,59.5263,59.5539,59.4918,59.5539,77031.0
2015-10-29 10:40:00,86.3,86.57,86.29,86.52,273358.0,59.5539,59.7402,59.547,59.7057,273358.0
2015-10-29 10:45:00,86.51,86.76,86.26,86.26,121508.0,59.6988,59.8713,59.5263,59.5263,121508.0
2015-10-29 10:50:00,86.25,86.37,86.1,86.28,72206.0,59.5194,59.6022,59.4159,59.5401,72206.0
2015-10-29 10:55:00,86.28,86.37,86.23,86.3,89903.0,59.5401,59.6022,59.5056,59.5539,89903.0
2015-10-29 11:00:00,86.29,86.3,86.16,86.23,66748.0,59.547,59.5539,59.4573,59.5056,66748.0
2015-10-29 11:05:00,86.24,86.35,86.23,86.31,71287.0,59.5125,59.5884,59.5056,59.5608,71287.0
2015-10-29 11:10:00,86.31,86.52,86.3,86.33,73594.0,59.5608,59.7057,59.5539,59.5746,73594.0
2015-10-29 11:15:00,86.33,86.39,86.27,86.39,35073.0,59.5746,59.616,59.5332,59.616,35073.0
2015-10-29 11:20:00,86.38,86.39,86.22,86.22,74914.0,59.6091,59.616,59.4987,59.4987,74914.0
2015-10-29 11:25:00,86.22,86.38,86.18,86.35,60188.0,59.4987,59.6091,59.4711,59.5884,60188.0
2015-10-29 11:30:00,86.34,86.5,86.34,86.43,32728.0,59.5815,59.6919,59.5815,59.6436,32728.0
2015-10-29 11:35:00,86.43,86.45,86.31,86.31,37224.0,59.6436,59.6574,59.5608,59.5608,37224.0
2015-10-29 11:40:00,86.31,86.32,86.14,86.19,88977.0,59.5608,59.5677,59.4435,59.478,88977.0
2015-10-29 11:45:00,86.19,86.37,86.18,86.3,29797.0,59.478,59.6022,59.4711,59.5539,29797.0
2015-10-29 11:50:00,86.29,86.3,86.14,86.16,40875.0,59.547,59.5539,59.4435,59.4573,40875.0
2015-10-29 11:55:00,86.15,86.18,86.04,86.13,69573.0,59.4504,59.4711,59.3745,59.4366,69573.0
2015-10-29 12:00:00,86.11,86.14,85.86,85.87,69681.0,59.4228,59.4435,59.2502,59.2572,69681.0
2015-10-29 12:05:00,85.87,85.87,85.65,85.69,39366.0,59.2572,59.2572,59.1053,59.1329,39366.0
2015-10-29 12:10:00,85.69,85.79,85.68,85.76,77641.0,59.1329,59.2019,59.126,59.1812,77641.0
2015-10-29 12:15:00,85.77,85.87,85.65,85.85,53275.0,59.1881,59.2572,59.1053,59.2433,53275.0
2015-10-29 12:20:00,85.87,86.16,85.83,86.14,51617.0,59.2572,59.4573,59.2295,59.4435,51617.0
2015-10-29 12:25:00,86.14,86.15,86.05,86.05,120084.0,59.4435,59.4504,59.3814,59.3814,120084.0
2015-10-29 12:30:00,86.04,86.04,85.88,86.0,60908.0,59.3745,59.3745,59.2641,59.3469,60908.0
2015-10-29 12:35:00,86.0,86.07,85.99,86.06,36511.0,59.3469,59.3952,59.34,59.3883,36511.0
2015-10-29 12:40:00,86.07,86.08,85.98,86.05,62678.0,59.3952,59.4021,59.3331,59.3814,62678.0
2015-10-29 12:45:00,86.05,86.09,86.01,86.05,39512.0,59.3814,59.409,59.3538,59.3814,39512.0
2015-10-29 12:50:00,86.05,86.05,85.92,85.98,40283.0,59.3814,59.3814,59.2917,59.3331,40283.0
2015-10-29 12:55:00,85.98,86.07,85.98,86.04,31905.0,59.3331,59.3952,59.3331,59.3745,31905.0
2015-10-29 13:00:00,86.03,86.13,85.99,86.1,70960.0,59.3676,59.4366,59.34,59.4159,70960.0
2015-10-29 13:05:00,86.1,86.14,86.04,86.05,40621.0,59.4159,59.4435,59.3745,59.3814,40621.0
2015-10-29 13:10:00,86.07,86.16,86.02,86.15,38320.0,59.3952,59.4573,59.3607,59.4504,38320.0
2015-10-29 13:15:00,86.15,86.16,86.01,86.04,28329.0,59.4504,59.4573,59.3538,59.3745,28329.0
2015-10-29 13:20:00,86.04,86.07,86.0,86.05,83723.0,59.3745,59.3952,59.3469,59.3814,83723.0
2015-10-29 13:25:00,86.05,86.05,85.99,85.99,79817.0,59.3814,59.3814,59.34,59.34,79817.0
2015-10-29 13:30:00,86.0,86.05,85.95,86.04,122454.0,59.3469,59.3814,59.3124,59.3745,122454.0
2015-10-29 13:35:00,86.04,86.04,85.8,85.81,73334.0,59.3745,59.3745,59.2088,59.2157,73334.0
2015-10-29 13:40:00,85.81,85.88,85.79,85.88,35655.0,59.2157,59.2641,59.2019,59.2641,35655.0
2015-10-29 13:45:00,85.88,85.89,85.84,85.84,42981.0,59.2641,59.271,59.2364,59.2364,42981.0
2015-10-29 13:50:00,85.84,85.84,85.6,85.73,47732.0,59.2364,59.2364,59.0708,59.1605,47732.0
2015-10-29 13:55:00,85.73,85.81,85.69,85.69,46573.0,59.1605,59.2157,59.1329,59.1329,46573.0
2015-10-29 14:00:00,85.69,85.69,85.2,85.33,128416.0,59.1329,59.1329,58.7948,58.8845,128416.0
2015-10-29 14:05:00,85.3,85.34,85.22,85.31,171688.0,58.8638,58.8914,58.8086,58.8707,171688.0
2015-10-29 14:10:00,85.29,85.3,85.21,85.28,63036.0,58.8569,58.8638,58.8017,58.85,63036.0
2015-10-29 14:15:00,85.28,85.49,85.27,85.48,75814.0,58.85,58.9949,58.8431,58.988,75814.0
2015-10-29 14:20:00,85.48,85.73,85.46,85.72,82811.0,58.988,59.1605,58.9742,59.1536,82811.0
2015-10-29 14:25:00,85.73,85.73,85.44,85.5,72749.0,59.1605,59.1605,58.9604,59.0018,72749.0
2015-10-29 14:30:00,85.5,85.5,85.19,85.2,50365.0,59.0018,59.0018,58.7879,58.7948,50365.0
2015-10-29 14:35:00,85.2,85.25,85.04,85.05,80660.0,58.7948,58.8293,58.6844,58.6913,80660.0
2015-10-29 14:40:00,85.05,85.23,85.0,85.11,136746.0,58.6913,58.8155,58.6568,58.7327,136746.0
2015-10-29 14:45:00,85.1,85.15,84.82,84.91,269832.0,58.7258,58.7603,58.5326,58.5947,269832.0
2015-10-29 14:50:00,84.9,85.01,84.74,84.8,121625.0,58.5878,58.6637,58.4774,58.5188,121625.0
2015-10-29 14:55:00,84.8,84.87,84.59,84.86,171304.0,58.5188,58.5671,58.3738,58.5602,171304.0
2015-10-29 15:00:00,84.87,84.92,84.5,84.55,108656.0,58.5671,58.6016,58.3117,58.3462,108656.0
2015-10-29 15:05:00,84.55,84.81,84.38,84.67,105009.0,58.3462,58.5257,58.2289,58.4291,105009.0
2015-10-29 15:10:00,84.7,84.71,84.3,84.5,137777.0,58.4498,58.4567,58.1737,58.3117,137777.0
2015-10-29 15:15:00,84.51,84.64,84.37,84.64,117624.0,58.3186,58.4084,58.222,58.4084,117624.0
2015-10-29 15:20:00,84.62,84.64,84.25,84.25,140319.0,58.3946,58.4084,58.1392,58.1392,140319.0
2015-10-29 15:25:00,84.25,84.44,84.15,84.21,163694.0,58.1392,58.2703,58.0702,58.1116,163694.0
2015-10-29 15:30:00,84.23,84.3,84.15,84.17,158950.0,58.1254,58.1737,58.0702,58.084,158950.0
2015-10-29 15:35:00,84.17,84.34,84.15,84.32,162016.0,58.084,58.2013,58.0702,58.1875,162016.0
2015-10-29 15:40:00,84.33,84.42,84.29,84.36,178479.0,58.1944,58.2565,58.1668,58.2151,178479.0
2015-10-29 15:45:00,84.36,84.36,84.17,84.22,227556.0,58.2151,58.2151,58.084,58.1185,227556.0
2015-10-29 15:50:00,84.22,84.31,84.15,84.17,252901.0,58.1185,58.1806,58.0702,58.084,252901.0
2015-10-29 15:55:00,84.16,84.17,83.77,83.84,677278.0,58.0771,58.084,57.808,57.8563,677278.0
2015-10-30 09:30:00,83.87,83.87,82.75,82.78,313556.0,57.877,57.877,57.1041,57.1248,313556.0
2015-10-30 09:35:00,82.75,83.25,82.51,82.92,289878.0,57.1041,57.4491,56.9385,57.2214,289878.0
2015-10-30 09:40:00,82.94,83.24,82.92,83.15,164185.0,57.2352,57.4422,57.2214,57.3801,164185.0
2015-10-30 09:45:00,83.15,83.4,83.0,83.38,108313.0,57.3801,57.5527,57.2766,57.5389,108313.0
2015-10-30 09:50:00,83.39,83.71,83.38,83.7,137630.0,57.5458,57.7666,57.5389,57.7597,137630.0
2015-10-30 09:55:00,83.7,83.94,83.55,83.61,116310.0,57.7597,57.9253,57.6562,57.6976,116310.0
2015-10-30 10:00:00,83.61,83.69,83.5,83.59,88050.0,57.6976,57.7528,57.6217,57.6838,88050.0
2015-10-30 10:05:00,83.6,83.87,83.5,83.68,88366.0,57.6907,57.877,57.6217,57.7459,88366.0
2015-10-30 10:10:00,83.67,83.73,83.31,83.38,107589.0,57.739,57.7804,57.4905,57.5389,107589.0
2015-10-30 10:15:00,83.38,83.49,83.32,83.44,105087.0,57.5389,57.6148,57.4974,57.5803,105087.0
2015-10-30 10:20:00,83.43,83.71,83.4,83.67,72909.0,57.5734,57.7666,57.5527,57.739,72909.0
2015-10-30 10:25:00,83.68,83.68,83.42,83.55,105877.0,57.7459,57.7459,57.5665,57.6562,105877.0
2015-10-30 10:30:00,83.54,83.62,83.44,83.49,79799.0,57.6493,57.7045,57.5803,57.6148,79799.0
2015-10-30 10:35:00,83.5,83.55,83.42,83.47,55736.0,57.6217,57.6562,57.5665,57.601,55736.0
2015-10-30 10:40:00,83.48,83.79,83.48,83.76,59595.0,57.6079,57.8218,57.6079,57.8011,59595.0
2015-10-30 10:45:00,83.77,83.89,83.71,83.78,84788.0,57.808,57.8908,57.7666,57.8149,84788.0
2015-10-30 10:50:00,83.79,84.03,83.74,83.89,61861.0,57.8218,57.9874,57.7873,57.8908,61861.0
2015-10-30 10:55:00,83.89,83.99,83.73,83.95,46844.0,57.8908,57.9598,57.7804,57.9322,46844.0
2015-10-30 11:00:00,83.96,84.2,83.92,84.06,70431.0,57.9391,58.1047,57.9115,58.0081,70431.0
2015-10-30 11:05:00,84.08,84.25,84.02,84.2,95505.0,58.0219,58.1392,57.9805,58.1047,95505.0
2015-10-30 11:10:00,84.2,84.4,84.14,84.33,62957.0,58.1047,58.2427,58.0633,58.1944,62957.0
2015-10-30 11:15:00,84.33,84.47,84.09,84.11,70352.0,58.1944,58.291,58.0288,58.0426,70352.0
2015-10-30 11:20:00,84.1,84.5,84.01,84.23,180930.0,58.0357,58.3117,57.9736,58.1254,180930.0
2015-10-30 11:25:00,84.23,84.51,84.2,84.39,221940.0,58.1254,58.3186,58.1047,58.2358,221940.0
2015-10-30 11:30:00,84.38,84.5,84.13,84.21,166514.0,58.2289,58.3117,58.0564,58.1116,166514.0
2015-10-30 11:35:00,84.21,84.23,84.09,84.12,38828.0,58.1116,58.1254,58.0288,58.0495,38828.0
2015-10-30 11:40:00,84.12,84.16,83.94,84.02,117901.0,58.0495,58.0771,57.9253,57.9805,117901.0
2015-10-30 11:45:00,84.02,84.09,83.93,83.99,36959.0,57.9805,58.0288,57.9184,57.9598,36959.0
2015-10-30 11:50:00,84.0,84.08,83.79,83.87,77915.0,57.9667,58.0219,57.8218,57.877,77915.0
2015-10-30 11:55:00,83.88,83.93,83.79,83.86,37021.0,57.8839,57.9184,57.8218,57.8701,37021.0
2015-10-30 12:00:00,83.81,83.86,83.55,83.6,48406.0,57.8356,57.8701,57.6562,57.6907,48406.0
2015-10-30 12:05:00,83.6,83.79,83.52,83.54,47690.0,57.6907,57.8218,57.6355,57.6493,47690.0
2015-10-30 12:10:00,83.52,83.67,83.46,83.6,73487.0,57.6355,57.739,57.5941,57.6907,73487.0
2015-10-30 12:15:00,83.6,83.85,83.59,83.73,40169.0,57.6907,57.8632,57.6838,57.7804,40169.0
2015-10-30 12:20:00,83.73,83.81,83.72,83.75,28624.0,57.7804,57.8356,57.7735,57.7942,28624.0
2015-10-30 12:25:00,83.74,83.81,83.56,83.58,40794.0,57.7873,57.8356,57.6631,57.6769,40794.0
2015-10-30 12:30:00,83.57,83.82,83.57,83.74,47747.0,57.67,57.8425,57.67,57.7873,47747.0
2015-10-30 12:35:00,83.76,83.87,83.74,83.82,21220.0,57.8011,57.877,57.7873,57.8425,21220.0
2015-10-30 12:40:00,83.79,83.94,83.79,83.8,24911.0,57.8218,57.9253,57.8218,57.8287,24911.0
2015-10-30 12:45:00,83.81,83.88,83.74,83.81,30332.0,57.8356,57.8839,57.7873,57.8356,30332.0
2015-10-30 12:50:00,83.84,84.11,83.77,84.07,34308.0,57.8563,58.0426,57.808,58.015,34308.0
2015-10-30 12:55:00,84.06,84.15,83.92,83.96,50615.0,58.0081,58.0702,57.9115,57.9391,50615.0
2015-10-30 13:00:00,83.98,84.09,83.97,84.08,37003.0,57.9529,58.0288,57.946,58.0219,37003.0
2015-10-30 13:05:00,84.08,84.16,84.04,84.13,33104.0,58.0219,58.0771,57.9943,58.0564,33104.0
2015-10-30 13:10:00,84.14,84.33,84.09,84.31,25095.0,58.0633,58.1944,58.0288,58.1806,25095.0
2015-10-30 13:15:00,84.33,84.33,84.12,84.17,29302.0,58.1944,58.1944,58.0495,58.084,29302.0
2015-10-30 13:20:00,84.17,84.29,84.17,84.2,21175.0,58.084,58.1668,58.084,58.1047,21175.0
2015-10-30 13:25:00,84.2,84.24,84.16,84.21,26650.0,58.1047,58.1323,58.0771,58.1116,26650.0
2015-10-30 13:30:00,84.21,84.23,84.15,84.18,24753.0,58.1116,58.1254,58.0702,58.0909,24753.0
2015-10-30 13:35:00,84.17,84.24,84.13,84.19,37413.0,58.084,58.1323,58.0564,58.0978,37413.0
2015-10-30 13:40:00,84.19,84.28,84.15,84.18,22550.0,58.0978,58.1599,58.0702,58.0909,22550.0
2015-10-30 13:45:00,84.18,84.4,84.18,84.28,50548.0,58.0909,58.2427,58.0909,58.1599,50548.0
2015-10-30 13:50:00,84.28,84.39,84.27,84.31,38398.0,58.1599,58.2358,58.153,58.1806,38398.0
2015-10-30 13:55:00,84.31,84.31,84.1,84.15,47682.0,58.1806,58.1806,58.0357,58.0702,47682.0
2015-10-30 14:00:00,84.14,84.4,84.11,84.32,43919.0,58.0633,58.2427,58.0426,58.1875,43919.0
2015-10-30 14:05:00,84.33,84.45,84.29,84.4,53112.0,58.1944,58.2772,58.1668,58.2427,53112.0
2015-10-30 14:10:00,84.41,84.47,84.33,84.47,42731.0,58.2496,58.291,58.1944,58.291,42731.0
2015-10-30 14:15:00,84.48,84.48,84.36,84.43,54986.0,58.2979,58.2979,58.2151,58.2634,54986.0
2015-10-30 14:20:00,84.43,84.43,84.31,84.38,43593.0,58.2634,58.2634,58.1806,58.2289,43593.0
2015-10-30 14:25:00,84.38,84.4,84.31,84.35,35319.0,58.2289,58.2427,58.1806,58.2082,35319.0
2015-10-30 14:30:00,84.35,84.42,84.26,84.41,31112.0,58.2082,58.2565,58.1461,58.2496,31112.0
2015-10-30 14:35:00,84.41,84.42,84.29,84.3,107920.0,58.2496,58.2565,58.1668,58.1737,107920.0
2015-10-30 14:40:00,84.3,84.34,84.16,84.27,50769.0,58.1737,58.2013,58.0771,58.153,50769.0
2015-10-30 14:45:00,84.26,84.37,84.16,84.36,64070.0,58.1461,58.222,58.0771,58.2151,64070.0
2015-10-30 14:50:00,84.34,84.43,84.26,84.37,49270.0,58.2013,58.2634,58.1461,58.222,49270.0
2015-10-30 14:55:00,84.36,84.4,84.25,84.28,54631.0,58.2151,58.2427,58.1392,58.1599,54631.0
2015-10-30 15:00:00,84.29,84.37,84.25,84.35,59041.0,58.1668,58.222,58.1392,58.2082,59041.0
2015-10-30 15:05:00,84.34,84.48,84.27,84.42,58255.0,58.2013,58.2979,58.153,58.2565,58255.0
2015-10-30 15:10:00,84.42,84.48,84.31,84.45,120521.0,58.2565,58.2979,58.1806,58.2772,120521.0
2015-10-30 15:15:00,84.44,84.61,84.41,84.58,83755.0,58.2703,58.3877,58.2496,58.3669,83755.0
2015-10-30 15:20:00,84.58,84.71,84.51,84.55,66151.0,58.3669,58.4567,58.3186,58.3462,66151.0
2015-10-30 15:25:00,84.54,84.54,84.33,84.36,58607.0,58.3393,58.3393,58.1944,58.2151,58607.0
2015-10-30 15:30:00,84.36,84.65,84.36,84.63,102976.0,58.2151,58.4153,58.2151,58.4015,102976.0
2015-10-30 15:35:00,84.61,84.65,84.56,84.61,88025.0,58.3877,58.4153,58.3531,58.3877,88025.0
2015-10-30 15:40:00,84.62,84.65,84.52,84.61,94276.0,58.3946,58.4153,58.3255,58.3877,94276.0
2015-10-30 15:45:00,84.61,84.97,84.6,84.89,234999.0,58.3877,58.6361,58.3807,58.5809,234999.0
2015-10-30 15:50:00,84.88,84.95,84.78,84.87,262431.0,58.574,58.6223,58.505,58.5671,262431.0
2015-10-30 15:55:00,84.87,84.92,84.67,84.72,343388.0,58.5671,58.6016,58.4291,58.4636,343388.0
2015-11-02 09:30:00,84.3,84.68,83.8,83.89,174578.0,58.1737,58.436,57.8287,57.8908,174578.0
2015-11-02 09:35:00,83.94,84.08,83.4,83.63,104003.0,57.9253,58.0219,57.5527,57.7114,104003.0
2015-11-02 09:40:00,83.61,84.25,83.32,84.15,97172.0,57.6976,58.1392,57.4974,58.0702,97172.0
2015-11-02 09:45:00,84.06,84.61,83.89,84.58,110619.0,58.0081,58.3877,57.8908,58.3669,110619.0
2015-11-02 09:50:00,84.56,84.9,84.5,84.84,130971.0,58.3531,58.5878,58.3117,58.5464,130971.0
2015-11-02 09:55:00,84.84,84.86,84.47,84.53,72651.0,58.5464,58.5602,58.291,58.3324,72651.0
2015-11-02 10:00:00,84.57,84.67,84.41,84.52,74591.0,58.36,58.4291,58.2496,58.3255,74591.0
2015-11-02 10:05:00,84.51,84.51,84.18,84.27,96547.0,58.3186,58.3186,58.0909,58.153,96547.0
2015-11-02 10:10:00,84.3,84.71,84.1,84.71,138695.0,58.1737,58.4567,58.0357,58.4567,138695.0
2015-11-02 10:15:00,84.71,84.86,84.65,84.8,73713.0,58.4567,58.5602,58.4153,58.5188,73713.0
2015-11-02 10:20:00,84.79,84.99,84.7,84.97,78634.0,58.5119,58.6499,58.4498,58.6361,78634.0
2015-11-02 10:25:00,84.99,85.0,84.66,84.69,54414.0,58.6499,58.6568,58.4222,58.4429,54414.0
2015-11-02 10:30:00,84.7,84.97,84.65,84.95,53193.0,58.4498,58.6361,58.4153,58.6223,53193.0
2015-11-02 10:35:00,84.94,85.28,84.88,85.05,157219.0,58.6154,58.85,58.574,58.6913,157219.0
2015-11-02 10:40:00,85.04,85.08,84.95,85.05,65630.0,58.6844,58.712,58.6223,58.6913,65630.0
2015-11-02 10:45:00,85.04,85.06,84.78,84.83,88186.0,58.6844,58.6982,58.505,58.5395,88186.0
2015-11-02 10:50:00,84.86,84.99,84.77,84.87,40079.0,58.5602,58.6499,58.4981,58.5671,40079.0
2015-11-02 10:55:00,84.88,84.95,84.8,84.94,35923.0,58.574,58.6223,58.5188,58.6154,35923.0
2015-11-02 11:00:00,84.91,84.93,84.81,84.9,34989.0,58.5947,58.6085,58.5257,58.5878,34989.0
2015-11-02 11:05:00,84.9,85.38,84.88,85.23,129411.0,58.5878,58.919,58.574,58.8155,129411.0
2015-11-02 11:10:00,85.23,85.25,84.95,85.09,30832.0,58.8155,58.8293,58.6223,58.7189,30832.0
2015-11-02 11:15:00,85.1,85.28,85.02,85.24,72924.0,58.7258,58.85,58.6706,58.8224,72924.0
2015-11-02 11:20:00,85.24,85.27,85.08,85.08,30213.0,58.8224,58.8431,58.712,58.712,30213.0
2015-11-02 11:25:00,85.07,85.15,85.01,85.11,21536.0,58.7051,58.7603,58.6637,58.7327,21536.0
2015-11-02 11:30:00,85.11,85.28,85.1,85.26,27243.0,58.7327,58.85,58.7258,58.8362,27243.0
2015-11-02 11:35:00,85.29,85.4,85.22,85.29,48487.0,58.8569,58.9328,58.8086,58.8569,48487.0
2015-11-02 11:40:00,85.31,85.34,85.24,85.27,26718.0,58.8707,58.8914,58.8224,58.8431,26718.0
2015-11-02 11:45:00,85.23,85.37,85.14,85.33,34862.0,58.8155,58.9121,58.7534,58.8845,34862.0
2015-11-02 11:50:00,85.34,85.35,85.22,85.27,29806.0,58.8914,58.8983,58.8086,58.8431,29806.0
2015-11-02 11:55:00,85.23,85.37,85.22,85.31,34556.0,58.8155,58.9121,58.8086,58.8707,34556.0
2015-11-02 12:00:00,85.31,85.38,85.24,85.26,42796.0,58.8707,58.919,58.8224,58.8362,42796.0
2015-11-02 12:05:00,85.26,85.28,85.05,85.14,38021.0,58.8362,58.85,58.6913,58.7534,38021.0
2015-11-02 12:10:00,85.12,85.17,85.03,85.12,35024.0,58.7396,58.7741,58.6775,58.7396,35024.0
2015-11-02 12:15:00,85.12,85.13,85.06,85.07,17733.0,58.7396,58.7465,58.6982,58.7051,17733.0
2015-11-02 12:20:00,85.08,85.09,84.91,84.92,69433.0,58.712,58.7189,58.5947,58.6016,69433.0
2015-11-02 12:25:00,84.92,85.0,84.89,84.89,50465.0,58.6016,58.6568,58.5809,58.5809,50465.0
2015-11-02 12:30:00,84.88,84.92,84.78,84.86,43530.0,58.574,58.6016,58.505,58.5602,43530.0
2015-11-02 12:35:00,84.84,84.91,84.75,84.91,25860.0,58.5464,58.5947,58.4843,58.5947,25860.0
2015-11-02 12:40:00,84.9,84.93,84.85,84.91,15881.0,58.5878,58.6085,58.5533,58.5947,15881.0
2015-11-02 12:45:00,84.91,85.12,84.9,85.1,33280.0,58.5947,58.7396,58.5878,58.7258,33280.0
2015-11-02 12:50:00,85.08,85.09,84.94,85.0,32274.0,58.712,58.7189,58.6154,58.6568,32274.0
2015-11-02 12:55:00,84.98,85.1,84.98,85.05,29461.0,58.643,58.7258,58.643,58.6913,29461.0
2015-11-02 13:00:00,85.06,85.1,84.96,84.98,21611.0,58.6982,58.7258,58.6292,58.643,21611.0
2015-11-02 13:05:00,84.97,85.08,84.9,84.92,24365.0,58.6361,58.712,58.5878,58.6016,24365.0
2015-11-02 13:10:00,84.93,85.0,84.85,84.85,42613.0,58.6085,58.6568,58.5533,58.5533,42613.0
2015-11-02 13:15:00,84.85,84.87,84.73,84.74,29010.0,58.5533,58.5671,58.4705,58.4774,29010.0
2015-11-02 13:20:00,84.74,84.74,84.61,84.69,34389.0,58.4774,58.4774,58.3877,58.4429,34389.0
2015-11-02 13:25:00,84.69,84.91,84.69,84.73,476088.0,58.4429,58.5947,58.4429,58.4705,476088.0
2015-11-02 13:30:00,84.73,84.74,84.6,84.68,34112.0,58.4705,58.4774,58.3807,58.436,34112.0
2015-11-02 13:35:00,84.67,84.75,84.63,84.66,111485.0,58.4291,58.4843,58.4015,58.4222,111485.0
2015-11-02 13:40:00,84.65,84.75,84.55,84.74,30664.0,58.4153,58.4843,58.3462,58.4774,30664.0
2015-11-02 13:45:00,84.73,84.78,84.71,84.75,28599.0,58.4705,58.505,58.4567,58.4843,28599.0
2015-11-02 13:50:00,84.75,84.8,84.73,84.77,33027.0,58.4843,58.5188,58.4705,58.4981,33027.0
2015-11-02 13:55:00,84.77,84.81,84.7,84.8,28217.0,58.4981,58.5257,58.4498,58.5188,28217.0
2015-11-02 14:00:00,84.8,84.92,84.7,84.75,64269.0,58.5188,58.6016,58.4498,58.4843,64269.0
2015-11-02 14:05:00,84.76,84.88,84.68,84.7,45543.0,58.4912,58.574,58.436,58.4498,45543.0
2015-11-02 14:10:00,84.68,84.7,84.62,84.62,30413.0,58.436,58.4498,58.3946,58.3946,30413.0
2015-11-02 14:15:00,84.62,84.79,84.55,84.72,92686.0,58.3946,58.5119,58.3462,58.4636,92686.0
2015-11-02 14:20:00,84.73,85.0,84.73,84.87,70303.0,58.4705,58.6568,58.4705,58.5671,70303.0
2015-11-02 14:25:00,84.85,84.92,84.77,84.92,32160.0,58.5533,58.6016,58.4981,58.6016,32160.0
2015-11-02 14:30:00,84.89,84.99,84.87,84.97,30113.0,58.5809,58.6499,58.5671,58.6361,30113.0
2015-11-02 14:35:00,84.97,85.02,84.94,85.01,40262.0,58.6361,58.6706,58.6154,58.6637,40262.0
2015-11-02 14:40:00,85.02,85.17,85.01,85.14,59131.0,58.6706,58.7741,58.6637,58.7534,59131.0
2015-11-02 14:45:00,85.14,85.17,85.11,85.15,38303.0,58.7534,58.7741,58.7327,58.7603,38303.0
2015-11-02 14:50:00,85.14,85.29,85.14,85.26,29720.0,58.7534,58.8569,58.7534,58.8362,29720.0
2015-11-02 14:55:00,85.26,85.38,85.23,85.28,45399.0,58.8362,58.919,58.8155,58.85,45399.0
2015-11-02 15:00:00,85.27,85.39,85.23,85.35,84058.0,58.8431,58.9259,58.8155,58.8983,84058.0
2015-11-02 15:05:00,85.36,85.6,85.34,85.6,91406.0,58.9052,59.0708,58.8914,59.0708,91406.0
2015-11-02 15:10:00,85.62,85.78,85.54,85.67,141447.0,59.0846,59.195,59.0294,59.1191,141447.0
2015-11-02 15:15:00,85.66,85.72,85.56,85.71,59795.0,59.1122,59.1536,59.0432,59.1467,59795.0
2015-11-02 15:20:00,85.71,86.16,85.71,86.13,164361.0,59.1467,59.4573,59.1467,59.4366,164361.0
2015-11-02 15:25:00,86.13,86.25,86.07,86.17,140089.0,59.4366,59.5194,59.3952,59.4642,140089.0
2015-11-02 15:30:00,86.18,86.45,86.1,86.36,223009.0,59.4711,59.6574,59.4159,59.5953,223009.0
2015-11-02 15:35:00,86.36,86.44,86.3,86.42,198343.0,59.5953,59.6505,59.5539,59.6367,198343.0
2015-11-02 15:40:00,86.42,86.65,86.36,86.64,137376.0,59.6367,59.7954,59.5953,59.7885,137376.0
2015-11-02 15:45:00,86.63,86.64,86.28,86.29,211724.0,59.7816,59.7885,59.5401,59.547,211724.0
2015-11-02 15:50:00,86.32,86.61,86.32,86.57,223551.0,59.5677,59.7678,59.5677,59.7402,223551.0
2015-11-02 15:55:00,86.59,86.59,86.49,86.55,299480.0,59.754,59.754,59.685,59.7264,299480.0
2015-11-03 09:30:00,86.44,86.47,86.01,86.18,100159.0,59.6505,59.6712,59.3538,59.4711,100159.0
2015-11-03 09:35:00,86.1,86.26,86.04,86.25,97050.0,59.4159,59.5263,59.3745,59.5194,97050.0
2015-11-03 09:40:00,86.23,86.62,86.23,86.43,77435.0,59.5056,59.7747,59.5056,59.6436,77435.0
2015-11-03 09:45:00,86.45,86.57,86.37,86.44,87844.0,59.6574,59.7402,59.6022,59.6505,87844.0
2015-11-03 09:50:00,86.45,86.58,86.45,86.55,104557.0,59.6574,59.7471,59.6574,59.7264,104557.0
2015-11-03 09:55:00,86.55,87.1,86.51,87.1,118237.0,59.7264,60.1059,59.6988,60.1059,118237.0
2015-11-03 10:00:00,87.09,87.43,86.92,87.36,184916.0,60.099,60.3337,59.9817,60.2854,184916.0
2015-11-03 10:05:00,87.33,87.86,87.32,87.67,185652.0,60.2647,60.6304,60.2578,60.4993,185652.0
2015-11-03 10:10:00,87.66,87.82,87.61,87.7,149437.0,60.4924,60.6028,60.4579,60.52,149437.0
2015-11-03 10:15:00,87.7,87.94,87.65,87.65,142268.0,60.52,60.6856,60.4855,60.4855,142268.0
2015-11-03 10:20:00,87.65,87.95,87.65,87.76,108903.0,60.4855,60.6925,60.4855,60.5614,108903.0
2015-11-03 10:25:00,87.76,87.8,87.52,87.61,71319.0,60.5614,60.589,60.3958,60.4579,71319.0
2015-11-03 10:30:00,87.6,87.85,87.6,87.83,54983.0,60.451,60.6235,60.451,60.6097,54983.0
2015-11-03 10:35:00,87.8,87.93,87.74,87.91,56653.0,60.589,60.6787,60.5476,60.6649,56653.0
2015-11-03 10:40:00,87.92,88.28,87.74,88.28,154573.0,60.6718,60.9202,60.5476,60.9202,154573.0
2015-11-03 10:45:00,88.27,88.88,88.16,88.85,160158.0,60.9133,61.3343,60.8374,61.3136,160158.0
2015-11-03 10:50:00,88.84,89.15,88.79,88.9,163387.0,61.3067,61.5206,61.2722,61.3481,163387.0
2015-11-03 10:55:00,88.92,88.99,88.55,88.59,104854.0,61.3619,61.4102,61.1066,61.1342,104854.0
2015-11-03 11:00:00,88.59,88.63,88.28,88.29,78337.0,61.1342,61.1618,60.9202,60.9271,78337.0
2015-11-03 11:05:00,88.29,88.35,87.98,88.28,82940.0,60.9271,60.9685,60.7132,60.9202,82940.0
2015-11-03 11:10:00,88.29,88.42,88.21,88.41,60520.0,60.9271,61.0169,60.8719,61.01,60520.0
2015-11-03 11:15:00,88.41,88.55,88.28,88.48,50287.0,61.01,61.1066,60.9202,61.0583,50287.0
2015-11-03 11:20:00,88.48,88.56,88.32,88.44,80281.0,61.0583,61.1135,60.9478,61.0307,80281.0
2015-11-03 11:25:00,88.44,88.54,88.39,88.44,51810.0,61.0307,61.0997,60.9962,61.0307,51810.0
2015-11-03 11:30:00,88.43,88.61,88.43,88.6,44611.0,61.0238,61.148,61.0238,61.1411,44611.0
2015-11-03 11:35:00,88.61,88.71,88.52,88.55,44370.0,61.148,61.217,61.0859,61.1066,44370.0
2015-11-03 11:40:00,88.55,88.59,88.45,88.46,43156.0,61.1066,61.1342,61.0376,61.0445,43156.0
2015-11-03 11:45:00,88.47,88.63,88.43,88.63,41314.0,61.0514,61.1618,61.0238,61.1618,41314.0
2015-11-03 11:50:00,88.61,88.61,88.5,88.56,299453.0,61.148,61.148,61.0721,61.1135,299453.0
2015-11-03 11:55:00,88.57,88.61,88.37,88.44,66864.0,61.1204,61.148,60.9824,61.0307,66864.0
2015-11-03 12:00:00,88.44,88.5,88.3,88.5,39542.0,61.0307,61.0721,60.934,61.0721,39542.0
2015-11-03 12:05:00,88.48,88.54,88.39,88.44,29450.0,61.0583,61.0997,60.9962,61.0307,29450.0
2015-11-03 12:10:00,88.44,88.44,88.29,88.29,28424.0,61.0307,61.0307,60.9271,60.9271,28424.0
2015-11-03 12:15:00,88.33,88.38,88.2,88.2,41644.0,60.9547,60.9893,60.865,60.865,41644.0
2015-11-03 12:20:00,88.2,88.32,88.2,88.23,34766.0,60.865,60.9478,60.865,60.8857,34766.0
2015-11-03 12:25:00,88.24,88.33,88.21,88.28,72430.0,60.8926,60.9547,60.8719,60.9202,72430.0
2015-11-03 12:30:00,88.28,88.33,88.25,88.31,23643.0,60.9202,60.9547,60.8995,60.9409,23643.0
2015-11-03 12:35:00,88.32,88.32,88.24,88.32,33957.0,60.9478,60.9478,60.8926,60.9478,33957.0
2015-11-03 12:40:00,88.31,88.33,88.25,88.3,25876.0,60.9409,60.9547,60.8995,60.934,25876.0
2015-11-03 12:45:00,88.28,88.33,88.27,88.32,25282.0,60.9202,60.9547,60.9133,60.9478,25282.0
2015-11-03 12:50:00,88.32,88.34,88.27,88.3,27411.0,60.9478,60.9616,60.9133,60.934,27411.0
2015-11-03 12:55:00,88.28,88.37,88.28,88.37,28830.0,60.9202,60.9824,60.9202,60.9824,28830.0
2015-11-03 13:00:00,88.38,88.5,88.36,88.46,28743.0,60.9893,61.0721,60.9754,61.0445,28743.0
2015-11-03 13:05:00,88.45,88.54,88.41,88.5,43312.0,61.0376,61.0997,61.01,61.0721,43312.0
2015-11-03 13:10:00,88.5,88.52,88.37,88.38,46863.0,61.0721,61.0859,60.9824,60.9893,46863.0
2015-11-03 13:15:00,88.39,88.54,88.38,88.47,51368.0,60.9962,61.0997,60.9893,61.0514,51368.0
2015-11-03 13:20:00,88.46,88.49,88.39,88.4,44528.0,61.0445,61.0652,60.9962,61.0031,44528.0
2015-11-03 13:25:00,88.4,88.42,88.28,88.29,20444.0,61.0031,61.0169,60.9202,60.9271,20444.0
2015-11-03 13:30:00,88.3,88.4,88.29,88.3,30753.0,60.934,61.0031,60.9271,60.934,30753.0
2015-11-03 13:35:00,88.29,88.31,88.18,88.23,21995.0,60.9271,60.9409,60.8512,60.8857,21995.0
2015-11-03 13:40:00,88.24,88.34,88.23,88.3,22172.0,60.8926,60.9616,60.8857,60.934,22172.0
2015-11-03 13:45:00,88.32,88.34,88.25,88.32,18152.0,60.9478,60.9616,60.8995,60.9478,18152.0
2015-11-03 13:50:00,88.33,88.37,88.29,88.29,31325.0,60.9547,60.9824,60.9271,60.9271,31325.0
2015-11-03 13:55:00,88.28,88.33,88.21,88.22,20347.0,60.9202,60.9547,60.8719,60.8788,20347.0
2015-11-03 14:00:00,88.21,88.23,88.06,88.09,42809.0,60.8719,60.8857,60.7684,60.7891,42809.0
2015-11-03 14:05:00,88.08,88.3,88.06,88.23,55168.0,60.7822,60.934,60.7684,60.8857,55168.0
2015-11-03 14:10:00,88.22,88.22,88.03,88.05,101438.0,60.8788,60.8788,60.7477,60.7615,101438.0
2015-11-03 14:15:00,88.06,88.1,87.94,88.03,55781.0,60.7684,60.796,60.6856,60.7477,55781.0
2015-11-03 14:20:00,88.03,88.03,87.89,87.95,66417.0,60.7477,60.7477,60.6511,60.6925,66417.0
2015-11-03 14:25:00,87.96,88.1,87.94,88.06,57932.0,60.6994,60.796,60.6856,60.7684,57932.0
2015-11-03 14:30:00,88.06,88.07,87.92,88.05,72650.0,60.7684,60.7753,60.6718,60.7615,72650.0
2015-11-03 14:35:00,88.05,88.1,87.94,87.96,63431.0,60.7615,60.796,60.6856,60.6994,63431.0
2015-11-03 14:40:00,87.95,88.0,87.82,87.84,44714.0,60.6925,60.727,60.6028,60.6166,44714.0
2015-11-03 14:45:00,87.84,87.88,87.76,87.88,48821.0,60.6166,60.6442,60.5614,60.6442,48821.0
2015-11-03 14:50:00,87.88,87.9,87.81,87.81,22700.0,60.6442,60.658,60.5959,60.5959,22700.0
2015-11-03 14:55:00,87.81,87.81,87.59,87.69,68884.0,60.5959,60.5959,60.4441,60.5131,68884.0
2015-11-03 15:00:00,87.67,87.73,87.65,87.71,39856.0,60.4993,60.5407,60.4855,60.5269,39856.0
2015-11-03 15:05:00,87.71,87.8,87.71,87.75,38392.0,60.5269,60.589,60.5269,60.5545,38392.0
2015-11-03 15:10:00,87.77,87.85,87.76,87.79,43134.0,60.5683,60.6235,60.5614,60.5821,43134.0
2015-11-03 15:15:00,87.81,87.82,87.75,87.81,49994.0,60.5959,60.6028,60.5545,60.5959,49994.0
2015-11-03 15:20:00,87.8,87.92,87.78,87.89,55424.0,60.589,60.6718,60.5752,60.6511,55424.0
2015-11-03 15:25:00,87.89,88.05,87.88,87.94,68330.0,60.6511,60.7615,60.6442,60.6856,68330.0
2015-11-03 15:30:00,87.94,88.07,87.86,88.01,63417.0,60.6856,60.7753,60.6304,60.7339,63417.0
2015-11-03 15:35:00,88.0,88.04,87.98,88.01,111619.0,60.727,60.7546,60.7132,60.7339,111619.0
2015-11-03 15:40:00,88.0,88.03,87.99,88.01,124382.0,60.727,60.7477,60.7201,60.7339,124382.0
2015-11-03 15:45:00,88.01,88.09,87.98,88.03,78793.0,60.7339,60.7891,60.7132,60.7477,78793.0
2015-11-03 15:50:00,88.02,88.13,87.99,88.12,269226.0,60.7408,60.8167,60.7201,60.8098,269226.0
2015-11-03 15:55:00,88.12,88.28,88.03,88.23,452098.0,60.8098,60.9202,60.7477,60.8857,452098.0
2015-11-04 09:30:00,88.36,88.49,87.57,87.65,124951.0,60.9754,61.0652,60.4303,60.4855,124951.0
2015-11-04 09:35:00,87.62,87.95,87.62,87.83,42322.0,60.4648,60.6925,60.4648,60.6097,42322.0
2015-11-04 09:40:00,87.83,87.91,87.62,87.64,63573.0,60.6097,60.6649,60.4648,60.4786,63573.0
2015-11-04 09:45:00,87.66,87.71,87.13,87.13,82764.0,60.4924,60.5269,60.1267,60.1267,82764.0
2015-11-04 09:50:00,87.15,87.15,86.72,86.76,62177.0,60.1405,60.1405,59.8437,59.8713,62177.0
2015-11-04 09:55:00,86.76,86.77,86.47,86.58,82920.0,59.8713,59.8782,59.6712,59.7471,82920.0
2015-11-04 10:00:00,86.65,86.85,86.52,86.82,42759.0,59.7954,59.9334,59.7057,59.9127,42759.0
2015-11-04 10:05:00,86.78,86.83,86.67,86.77,49565.0,59.8851,59.9196,59.8092,59.8782,49565.0
2015-11-04 10:10:00,86.76,86.76,86.53,86.56,43749.0,59.8713,59.8713,59.7126,59.7333,43749.0
2015-11-04 10:15:00,86.57,86.79,86.46,86.77,52248.0,59.7402,59.892,59.6643,59.8782,52248.0
2015-11-04 10:20:00,86.79,86.79,86.51,86.51,38785.0,59.892,59.892,59.6988,59.6988,38785.0
2015-11-04 10:25:00,86.51,86.6,86.4,86.54,56353.0,59.6988,59.7609,59.6229,59.7195,56353.0
2015-11-04 10:30:00,86.55,86.77,86.5,86.77,33530.0,59.7264,59.8782,59.6919,59.8782,33530.0
2015-11-04 10:35:00,86.76,86.91,86.75,86.84,44346.0,59.8713,59.9748,59.8644,59.9265,44346.0
2015-11-04 10:40:00,86.84,86.97,86.82,86.89,49171.0,59.9265,60.0162,59.9127,59.961,49171.0
2015-11-04 10:45:00,86.89,86.94,86.71,86.73,40677.0,59.961,59.9955,59.8368,59.8506,40677.0
2015-11-04 10:50:00,86.73,86.82,86.72,86.73,31699.0,59.8506,59.9127,59.8437,59.8506,31699.0
2015-11-04 10:55:00,86.73,86.83,86.67,86.76,43945.0,59.8506,59.9196,59.8092,59.8713,43945.0
2015-11-04 11:00:00,86.76,86.76,86.5,86.51,64506.0,59.8713,59.8713,59.6919,59.6988,64506.0
2015-11-04 11:05:00,86.5,86.5,86.26,86.29,106189.0,59.6919,59.6919,59.5263,59.547,106189.0
2015-11-04 11:10:00,86.28,86.5,86.28,86.5,31525.0,59.5401,59.6919,59.5401,59.6919,31525.0
2015-11-04 11:15:00,86.48,86.51,86.34,86.43,43586.0,59.6781,59.6988,59.5815,59.6436,43586.0
2015-11-04 11:20:00,86.42,86.53,86.32,86.37,32745.0,59.6367,59.7126,59.5677,59.6022,32745.0
2015-11-04 11:25:00,86.4,86.48,86.11,86.21,45713.0,59.6229,59.6781,59.4228,59.4918,45713.0
2015-11-04 11:30:00,86.24,86.31,86.17,86.2,37081.0,59.5125,59.5608,59.4642,59.4849,37081.0
2015-11-04 11:35:00,86.2,86.36,86.17,86.34,98274.0,59.4849,59.5953,59.4642,59.5815,98274.0
2015-11-04 11:40:00,86.34,86.49,86.27,86.33,35297.0,59.5815,59.685,59.5332,59.5746,35297.0
2015-11-04 11:45:00,86.34,86.37,86.22,86.27,50698.0,59.5815,59.6022,59.4987,59.5332,50698.0
2015-11-04 11:50:00,86.25,86.36,86.24,86.36,19271.0,59.5194,59.5953,59.5125,59.5953,19271.0
2015-11-04 11:55:00,86.36,86.39,86.31,86.32,48239.0,59.5953,59.616,59.5608,59.5677,48239.0
2015-11-04 12:00:00,86.32,86.4,86.24,86.33,30895.0,59.5677,59.6229,59.5125,59.5746,30895.0
2015-11-04 12:05:00,86.34,86.46,86.34,86.45,24129.0,59.5815,59.6643,59.5815,59.6574,24129.0
2015-11-04 12:10:00,86.46,86.46,86.24,86.32,57402.0,59.6643,59.6643,59.5125,59.5677,57402.0
2015-11-04 12:15:00,86.34,86.44,86.3,86.41,24849.0,59.5815,59.6505,59.5539,59.6298,24849.0
2015-11-04 12:20:00,86.41,86.42,86.33,86.39,18369.0,59.6298,59.6367,59.5746,59.616,18369.0
2015-11-04 12:25:00,86.4,86.44,86.34,86.34,18816.0,59.6229,59.6505,59.5815,59.5815,18816.0
2015-11-04 12:30:00,86.33,86.41,86.21,86.24,21374.0,59.5746,59.6298,59.4918,59.5125,21374.0
2015-11-04 12:35:00,86.24,86.3,86.21,86.24,18682.0,59.5125,59.5539,59.4918,59.5125,18682.0
2015-11-04 12:40:00,86.21,86.26,86.14,86.2,27200.0,59.4918,59.5263,59.4435,59.4849,27200.0
2015-11-04 12:45:00,86.22,86.26,86.2,86.25,15793.0,59.4987,59.5263,59.4849,59.5194,15793.0
2015-11-04 12:50:00,86.23,86.27,86.18,86.24,29651.0,59.5056,59.5332,59.4711,59.5125,29651.0
2015-11-04 12:55:00,86.24,86.39,86.24,86.38,32419.0,59.5125,59.616,59.5125,59.6091,32419.0
2015-11-04 13:00:00,86.4,86.43,86.22,86.28,28264.0,59.6229,59.6436,59.4987,59.5401,28264.0
2015-11-04 13:05:00,86.28,86.28,86.13,86.23,44831.0,59.5401,59.5401,59.4366,59.5056,44831.0
2015-11-04 13:10:00,86.24,86.27,86.2,86.21,27459.0,59.5125,59.5332,59.4849,59.4918,27459.0
2015-11-04 13:15:00,86.2,86.21,86.06,86.11,26396.0,59.4849,59.4918,59.3883,59.4228,26396.0
2015-11-04 13:20:00,86.12,86.48,86.12,86.48,148813.0,59.4297,59.6781,59.4297,59.6781,148813.0
2015-11-04 13:25:00,86.48,86.62,86.47,86.6,35958.0,59.6781,59.7747,59.6712,59.7609,35958.0
2015-11-04 13:30:00,86.61,86.63,86.52,86.61,16850.0,59.7678,59.7816,59.7057,59.7678,16850.0
2015-11-04 13:35:00,86.62,86.75,86.61,86.71,31739.0,59.7747,59.8644,59.7678,59.8368,31739.0
2015-11-04 13:40:00,86.69,86.72,86.65,86.72,15395.0,59.823,59.8437,59.7954,59.8437,15395.0
2015-11-04 13:45:00,86.72,86.73,86.57,86.65,20690.0,59.8437,59.8506,59.7402,59.7954,20690.0
2015-11-04 13:50:00,86.66,86.78,86.65,86.77,21738.0,59.8023,59.8851,59.7954,59.8782,21738.0
2015-11-04 13:55:00,86.78,86.98,86.73,86.95,35526.0,59.8851,60.0231,59.8506,60.0024,35526.0
2015-11-04 14:00:00,86.94,86.99,86.9,86.99,27439.0,59.9955,60.03,59.9679,60.03,27439.0
2015-11-04 14:05:00,86.99,87.02,86.94,86.98,39077.0,60.03,60.0507,59.9955,60.0231,39077.0
2015-11-04 14:10:00,86.98,87.08,86.97,87.03,88670.0,60.0231,60.0921,60.0162,60.0576,88670.0
2015-11-04 14:15:00,87.03,87.29,87.03,87.28,44099.0,60.0576,60.2371,60.0576,60.2302,44099.0
2015-11-04 14:20:00,87.3,87.3,87.15,87.21,55694.0,60.244,60.244,60.1405,60.1819,55694.0
2015-11-04 14:25:00,87.21,87.22,87.1,87.17,26504.0,60.1819,60.1888,60.1059,60.1543,26504.0
2015-11-04 14:30:00,87.16,87.37,87.13,87.32,31382.0,60.1474,60.2923,60.1267,60.2578,31382.0
2015-11-04 14:35:00,87.32,87.46,87.32,87.34,31784.0,60.2578,60.3544,60.2578,60.2716,31784.0
2015-11-04 14:40:00,87.34,87.38,87.23,87.26,31669.0,60.2716,60.2992,60.1957,60.2164,31669.0
2015-11-04 14:45:00,87.27,87.35,87.2,87.28,127597.0,60.2233,60.2785,60.175,60.2302,127597.0
2015-11-04 14:50:00,87.29,87.33,87.23,87.33,23231.0,60.2371,60.2647,60.1957,60.2647,23231.0
2015-11-04 14:55:00,87.33,87.42,87.28,87.4,21367.0,60.2647,60.3268,60.2302,60.313,21367.0
2015-11-04 15:00:00,87.4,87.41,87.07,87.11,27446.0,60.313,60.3199,60.0852,60.1128,27446.0
2015-11-04 15:05:00,87.1,87.12,87.04,87.1,25334.0,60.1059,60.1198,60.0645,60.1059,25334.0
2015-11-04 15:10:00,87.1,87.18,87.06,87.12,30358.0,60.1059,60.1612,60.0783,60.1198,30358.0
2015-11-04 15:15:00,87.13,87.2,87.06,87.2,34946.0,60.1267,60.175,60.0783,60.175,34946.0
2015-11-04 15:20:00,87.2,87.35,87.19,87.35,56273.0,60.175,60.2785,60.1681,60.2785,56273.0
2015-11-04 15:25:00,87.37,87.42,87.31,87.31,135469.0,60.2923,60.3268,60.2509,60.2509,135469.0
2015-11-04 15:30:00,87.31,87.36,87.24,87.25,40396.0,60.2509,60.2854,60.2026,60.2095,40396.0
2015-11-04 15:35:00,87.23,87.36,87.18,87.31,57917.0,60.1957,60.2854,60.1612,60.2509,57917.0
2015-11-04 15:40:00,87.31,87.33,87.15,87.2,191291.0,60.2509,60.2647,60.1405,60.175,191291.0
2015-11-04 15:45:00,87.2,87.33,87.2,87.29,265453.0,60.175,60.2647,60.175,60.2371,265453.0
2015-11-04 15:50:00,87.3,87.42,87.29,87.4,153140.0,60.244,60.3268,60.2371,60.313,153140.0
2015-11-04 15:55:00,87.41,87.59,87.39,87.49,254979.0,60.3199,60.4441,60.3061,60.3751,254979.0
2015-11-05 09:30:00,87.72,87.72,87.13,87.45,55977.0,60.5338,60.5338,60.1267,60.3475,55977.0
2015-11-05 09:35:00,87.44,87.5,87.01,87.09,130922.0,60.3406,60.382,60.0438,60.099,130922.0
2015-11-05 09:40:00,87.08,87.12,86.64,86.69,21333.0,60.0921,60.1198,59.7885,59.823,21333.0
2015-11-05 09:45:00,86.72,86.91,86.7,86.82,16048.0,59.8437,59.9748,59.8299,59.9127,16048.0
2015-11-05 09:50:00,86.79,86.82,86.58,86.68,31565.0,59.892,59.9127,59.7471,59.8161,31565.0
2015-11-05 09:55:00,86.68,86.87,86.68,86.84,50098.0,59.8161,59.9472,59.8161,59.9265,50098.0
2015-11-05 10:00:00,86.84,86.87,86.76,86.8,67939.0,59.9265,59.9472,59.8713,59.8989,67939.0
2015-11-05 10:05:00,86.8,86.87,86.6,86.66,55250.0,59.8989,59.9472,59.7609,59.8023,55250.0
2015-11-05 10:10:00,86.65,86.76,86.62,86.64,31905.0,59.7954,59.8713,59.7747,59.7885,31905.0
2015-11-05 10:15:00,86.66,86.76,86.61,86.73,73488.0,59.8023,59.8713,59.7678,59.8506,73488.0
2015-11-05 10:20:00,86.75,86.78,86.7,86.74,67197.0,59.8644,59.8851,59.8299,59.8575,67197.0
2015-11-05 10:25:00,86.74,86.76,86.66,86.68,22736.0,59.8575,59.8713,59.8023,59.8161,22736.0
2015-11-05 10:30:00,86.73,86.73,86.43,86.45,54582.0,59.8506,59.8506,59.6436,59.6574,54582.0
2015-11-05 10:35:00,86.44,86.51,86.42,86.5,26975.0,59.6505,59.6988,59.6367,59.6919,26975.0
2015-11-05 10:40:00,86.48,86.62,86.41,86.54,65358.0,59.6781,59.7747,59.6298,59.7195,65358.0
2015-11-05 10:45:00,86.53,86.63,86.35,86.51,22959.0,59.7126,59.7816,59.5884,59.6988,22959.0
2015-11-05 10:50:00,86.51,86.52,86.43,86.44,23377.0,59.6988,59.7057,59.6436,59.6505,23377.0
2015-11-05 10:55:00,86.44,86.45,86.28,86.28,19414.0,59.6505,59.6574,59.5401,59.5401,19414.0
2015-11-05 11:00:00,86.3,86.47,86.29,86.39,24307.0,59.5539,59.6712,59.547,59.616,24307.0
2015-11-05 11:05:00,86.36,86.42,86.27,86.27,17385.0,59.5953,59.6367,59.5332,59.5332,17385.0
2015-11-05 11:10:00,86.27,86.37,86.27,86.31,19683.0,59.5332,59.6022,59.5332,59.5608,19683.0
2015-11-05 11:15:00,86.31,86.35,86.28,86.28,43367.0,59.5608,59.5884,59.5401,59.5401,43367.0
2015-11-05 11:20:00,86.3,86.34,86.11,86.15,41563.0,59.5539,59.5815,59.4228,59.4504,41563.0
2015-11-05 11:25:00,86.15,86.23,86.14,86.22,20066.0,59.4504,59.5056,59.4435,59.4987,20066.0
2015-11-05 11:30:00,86.21,86.24,86.01,86.08,50115.0,59.4918,59.5125,59.3538,59.4021,50115.0
2015-11-05 11:35:00,86.07,86.1,85.64,85.78,72412.0,59.3952,59.4159,59.0984,59.195,72412.0
2015-11-05 11:40:00,85.75,85.8,85.65,85.8,76584.0,59.1743,59.2088,59.1053,59.2088,76584.0
2015-11-05 11:45:00,85.76,86.01,85.75,85.99,33534.0,59.1812,59.3538,59.1743,59.34,33534.0
2015-11-05 11:50:00,86.03,86.04,85.87,86.0,27123.0,59.3676,59.3745,59.2572,59.3469,27123.0
2015-11-05 11:55:00,86.02,86.04,85.92,86.01,16980.0,59.3607,59.3745,59.2917,59.3538,16980.0
2015-11-05 12:00:00,86.0,86.17,85.98,86.17,21596.0,59.3469,59.4642,59.3331,59.4642,21596.0
2015-11-05 12:05:00,86.17,86.33,86.08,86.08,22139.0,59.4642,59.5746,59.4021,59.4021,22139.0
2015-11-05 12:10:00,86.09,86.14,86.01,86.01,9602.0,59.409,59.4435,59.3538,59.3538,9602.0
2015-11-05 12:15:00,86.02,86.04,85.83,85.87,41727.0,59.3607,59.3745,59.2295,59.2572,41727.0
2015-11-05 12:20:00,85.91,85.92,85.83,85.89,14443.0,59.2848,59.2917,59.2295,59.271,14443.0
2015-11-05 12:25:00,85.89,86.03,85.89,85.96,22045.0,59.271,59.3676,59.271,59.3193,22045.0
2015-11-05 12:30:00,85.94,86.0,85.91,85.92,30744.0,59.3055,59.3469,59.2848,59.2917,30744.0
2015-11-05 12:35:00,85.91,85.95,85.91,85.92,8900.0,59.2848,59.3124,59.2848,59.2917,8900.0
2015-11-05 12:40:00,85.92,85.95,85.86,85.9,35513.0,59.2917,59.3124,59.2502,59.2779,35513.0
2015-11-05 12:45:00,85.88,85.89,85.73,85.79,18727.0,59.2641,59.271,59.1605,59.2019,18727.0
2015-11-05 12:50:00,85.81,85.84,85.7,85.76,13885.0,59.2157,59.2364,59.1398,59.1812,13885.0
2015-11-05 12:55:00,85.74,85.94,85.74,85.89,16726.0,59.1674,59.3055,59.1674,59.271,16726.0
2015-11-05 13:00:00,85.9,85.94,85.87,85.89,18263.0,59.2779,59.3055,59.2572,59.271,18263.0
2015-11-05 13:05:00,85.92,85.92,85.83,85.87,15058.0,59.2917,59.2917,59.2295,59.2572,15058.0
2015-11-05 13:10:00,85.88,85.89,85.81,85.86,15516.0,59.2641,59.271,59.2157,59.2502,15516.0
2015-11-05 13:15:00,85.87,85.93,85.82,85.86,21956.0,59.2572,59.2986,59.2226,59.2502,21956.0
2015-11-05 13:20:00,85.84,85.87,85.8,85.84,16582.0,59.2364,59.2572,59.2088,59.2364,16582.0
2015-11-05 13:25:00,85.84,85.92,85.8,85.81,22385.0,59.2364,59.2917,59.2088,59.2157,22385.0
2015-11-05 13:30:00,85.83,85.94,85.83,85.91,16215.0,59.2295,59.3055,59.2295,59.2848,16215.0
2015-11-05 13:35:00,85.89,85.95,85.88,85.91,14806.0,59.271,59.3124,59.2641,59.2848,14806.0
2015-11-05 13:40:00,85.91,85.95,85.85,85.88,16468.0,59.2848,59.3124,59.2433,59.2641,16468.0
2015-11-05 13:45:00,85.88,85.9,85.77,85.83,16534.0,59.2641,59.2779,59.1881,59.2295,16534.0
2015-11-05 13:50:00,85.83,85.86,85.79,85.85,11337.0,59.2295,59.2502,59.2019,59.2433,11337.0
2015-11-05 13:55:00,85.83,86.02,85.83,85.94,25601.0,59.2295,59.3607,59.2295,59.3055,25601.0
2015-11-05 14:00:00,85.97,86.0,85.81,85.87,23689.0,59.3262,59.3469,59.2157,59.2572,23689.0
2015-11-05 14:05:00,85.88,85.97,85.86,85.88,30023.0,59.2641,59.3262,59.2502,59.2641,30023.0
2015-11-05 14:10:00,85.89,85.96,85.82,85.92,30769.0,59.271,59.3193,59.2226,59.2917,30769.0
2015-11-05 14:15:00,85.92,85.96,85.84,85.85,49750.0,59.2917,59.3193,59.2364,59.2433,49750.0
2015-11-05 14:20:00,85.84,85.94,85.83,85.92,19493.0,59.2364,59.3055,59.2295,59.2917,19493.0
2015-11-05 14:25:00,85.91,85.93,85.88,85.92,15856.0,59.2848,59.2986,59.2641,59.2917,15856.0
2015-11-05 14:30:00,85.92,85.94,85.86,85.93,23177.0,59.2917,59.3055,59.2502,59.2986,23177.0
2015-11-05 14:35:00,85.93,85.93,85.86,85.87,25247.0,59.2986,59.2986,59.2502,59.2572,25247.0
2015-11-05 14:40:00,85.86,85.91,85.86,85.88,18427.0,59.2502,59.2848,59.2502,59.2641,18427.0
2015-11-05 14:45:00,85.88,85.91,85.86,85.9,16202.0,59.2641,59.2848,59.2502,59.2779,16202.0
2015-11-05 14:50:00,85.9,85.92,85.87,85.89,20530.0,59.2779,59.2917,59.2572,59.271,20530.0
2015-11-05 14:55:00,85.88,85.89,85.85,85.88,38898.0,59.2641,59.271,59.2433,59.2641,38898.0
2015-11-05 15:00:00,85.89,85.92,85.86,85.9,24401.0,59.271,59.2917,59.2502,59.2779,24401.0
2015-11-05 15:05:00,85.89,85.89,85.78,85.81,23490.0,59.271,59.271,59.195,59.2157,23490.0
2015-11-05 15:10:00,85.8,85.8,85.7,85.72,26484.0,59.2088,59.2088,59.1398,59.1536,26484.0
2015-11-05 15:15:00,85.73,85.95,85.73,85.94,36584.0,59.1605,59.3124,59.1605,59.3055,36584.0
2015-11-05 15:20:00,85.95,86.07,85.93,86.0,30715.0,59.3124,59.3952,59.2986,59.3469,30715.0
2015-11-05 15:25:00,86.02,86.12,85.96,85.98,76035.0,59.3607,59.4297,59.3193,59.3331,76035.0
2015-11-05 15:30:00,85.99,86.01,85.95,85.99,89164.0,59.34,59.3538,59.3124,59.34,89164.0
2015-11-05 15:35:00,86.01,86.04,85.93,85.95,54995.0,59.3538,59.3745,59.2986,59.3124,54995.0
2015-11-05 15:40:00,85.96,86.04,85.89,85.98,77981.0,59.3193,59.3745,59.271,59.3331,77981.0
2015-11-05 15:45:00,85.98,86.03,85.91,85.99,79252.0,59.3331,59.3676,59.2848,59.34,79252.0
2015-11-05 15:50:00,85.98,86.12,85.98,86.11,94231.0,59.3331,59.4297,59.3331,59.4228,94231.0
2015-11-05 15:55:00,86.1,86.13,85.91,85.95,204831.0,59.4159,59.4366,59.2848,59.3124,204831.0
2015-11-06 09:30:00,85.7,85.92,85.59,85.67,163697.0,59.1398,59.2917,59.0639,59.1191,163697.0
2015-11-06 09:35:00,85.7,85.7,85.1,85.22,220940.0,59.1398,59.1398,58.7258,58.8086,220940.0
2015-11-06 09:40:00,85.26,85.38,85.12,85.28,86397.0,58.8362,58.919,58.7396,58.85,86397.0
2015-11-06 09:45:00,85.25,85.34,85.23,85.28,19234.0,58.8293,58.8914,58.8155,58.85,19234.0
2015-11-06 09:50:00,85.26,85.37,85.1,85.13,45792.0,58.8362,58.9121,58.7258,58.7465,45792.0
2015-11-06 09:55:00,85.13,85.25,85.09,85.15,34267.0,58.7465,58.8293,58.7189,58.7603,34267.0
2015-11-06 10:00:00,85.16,85.17,84.62,84.64,130062.0,58.7672,58.7741,58.3946,58.4084,130062.0
2015-11-06 10:05:00,84.69,84.86,84.4,84.5,110868.0,58.4429,58.5602,58.2427,58.3117,110868.0
2015-11-06 10:10:00,84.49,84.53,84.26,84.31,138254.0,58.3048,58.3324,58.1461,58.1806,138254.0
2015-11-06 10:15:00,84.29,84.57,84.27,84.5,52804.0,58.1668,58.36,58.153,58.3117,52804.0
2015-11-06 10:20:00,84.49,84.54,84.24,84.26,81892.0,58.3048,58.3393,58.1323,58.1461,81892.0
2015-11-06 10:25:00,84.25,84.3,83.78,83.9,144698.0,58.1392,58.1737,57.8149,57.8977,144698.0
2015-11-06 10:30:00,83.9,84.18,83.76,84.09,203308.0,57.8977,58.0909,57.8011,58.0288,203308.0
2015-11-06 10:35:00,84.09,84.5,83.9,84.47,107961.0,58.0288,58.3117,57.8977,58.291,107961.0
2015-11-06 10:40:00,84.48,84.69,84.25,84.48,99961.0,58.2979,58.4429,58.1392,58.2979,99961.0
2015-11-06 10:45:00,84.44,84.52,84.13,84.19,46922.0,58.2703,58.3255,58.0564,58.0978,46922.0
2015-11-06 10:50:00,84.2,84.39,84.15,84.29,69652.0,58.1047,58.2358,58.0702,58.1668,69652.0
2015-11-06 10:55:00,84.26,84.47,84.17,84.47,111954.0,58.1461,58.291,58.084,58.291,111954.0
2015-11-06 11:00:00,84.45,84.54,84.31,84.34,81561.0,58.2772,58.3393,58.1806,58.2013,81561.0
2015-11-06 11:05:00,84.34,84.4,84.19,84.28,75103.0,58.2013,58.2427,58.0978,58.1599,75103.0
2015-11-06 11:10:00,84.27,84.46,84.27,84.4,87432.0,58.153,58.2841,58.153,58.2427,87432.0
2015-11-06 11:15:00,84.4,84.58,84.39,84.56,67543.0,58.2427,58.3669,58.2358,58.3531,67543.0
2015-11-06 11:20:00,84.58,84.58,84.45,84.51,84481.0,58.3669,58.3669,58.2772,58.3186,84481.0
2015-11-06 11:25:00,84.51,84.6,84.46,84.54,72945.0,58.3186,58.3807,58.2841,58.3393,72945.0
2015-11-06 11:30:00,84.57,84.81,84.56,84.75,46536.0,58.36,58.5257,58.3531,58.4843,46536.0
2015-11-06 11:35:00,84.73,84.98,84.73,84.94,81169.0,58.4705,58.643,58.4705,58.6154,81169.0
2015-11-06 11:40:00,84.94,84.99,84.88,84.97,35842.0,58.6154,58.6499,58.574,58.6361,35842.0
2015-11-06 11:45:00,84.96,85.08,84.87,84.9,54312.0,58.6292,58.712,58.5671,58.5878,54312.0
2015-11-06 11:50:00,84.89,85.05,84.89,85.01,104490.0,58.5809,58.6913,58.5809,58.6637,104490.0
2015-11-06 11:55:00,85.0,85.0,84.87,84.89,38550.0,58.6568,58.6568,58.5671,58.5809,38550.0
2015-11-06 12:00:00,84.89,84.96,84.78,84.78,33279.0,58.5809,58.6292,58.505,58.505,33279.0
2015-11-06 12:05:00,84.76,84.76,84.57,84.6,42285.0,58.4912,58.4912,58.36,58.3807,42285.0
2015-11-06 12:10:00,84.6,84.71,84.53,84.63,30287.0,58.3807,58.4567,58.3324,58.4015,30287.0
2015-11-06 12:15:00,84.62,84.85,84.61,84.63,35872.0,58.3946,58.5533,58.3877,58.4015,35872.0
2015-11-06 12:20:00,84.65,84.65,84.38,84.42,25220.0,58.4153,58.4153,58.2289,58.2565,25220.0
2015-11-06 12:25:00,84.41,84.56,84.41,84.53,34914.0,58.2496,58.3531,58.2496,58.3324,34914.0
2015-11-06 12:30:00,84.55,84.69,84.54,84.61,36038.0,58.3462,58.4429,58.3393,58.3877,36038.0
2015-11-06 12:35:00,84.62,84.63,84.44,84.5,35053.0,58.3946,58.4015,58.2703,58.3117,35053.0
2015-11-06 12:40:00,84.51,84.63,84.47,84.61,20388.0,58.3186,58.4015,58.291,58.3877,20388.0
2015-11-06 12:45:00,84.61,84.8,84.6,84.7,37871.0,58.3877,58.5188,58.3807,58.4498,37871.0
2015-11-06 12:50:00,84.71,84.8,84.67,84.77,17512.0,58.4567,58.5188,58.4291,58.4981,17512.0
2015-11-06 12:55:00,84.75,84.81,84.73,84.81,23077.0,58.4843,58.5257,58.4705,58.5257,23077.0
2015-11-06 13:00:00,84.79,84.89,84.77,84.85,20830.0,58.5119,58.5809,58.4981,58.5533,20830.0
2015-11-06 13:05:00,84.86,85.0,84.8,84.83,33037.0,58.5602,58.6568,58.5188,58.5395,33037.0
2015-11-06 13:10:00,84.82,84.84,84.76,84.83,25928.0,58.5326,58.5464,58.4912,58.5395,25928.0
2015-11-06 13:15:00,84.83,84.92,84.8,84.92,18700.0,58.5395,58.6016,58.5188,58.6016,18700.0
2015-11-06 13:20:00,84.93,85.0,84.85,84.98,117071.0,58.6085,58.6568,58.5533,58.643,117071.0
2015-11-06 13:25:00,84.98,85.01,84.8,84.82,30810.0,58.643,58.6637,58.5188,58.5326,30810.0
2015-11-06 13:30:00,84.87,84.88,84.77,84.77,15637.0,58.5671,58.574,58.4981,58.4981,15637.0
2015-11-06 13:35:00,84.77,84.85,84.75,84.84,19796.0,58.4981,58.5533,58.4843,58.5464,19796.0
2015-11-06 13:40:00,84.86,84.96,84.85,84.86,20653.0,58.5602,58.6292,58.5533,58.5602,20653.0
2015-11-06 13:45:00,84.85,84.87,84.77,84.84,34235.0,58.5533,58.5671,58.4981,58.5464,34235.0
2015-11-06 13:50:00,84.85,84.95,84.85,84.86,34263.0,58.5533,58.6223,58.5533,58.5602,34263.0
2015-11-06 13:55:00,84.88,84.92,84.78,84.9,35958.0,58.574,58.6016,58.505,58.5878,35958.0
2015-11-06 14:00:00,84.89,85.03,84.83,84.96,35418.0,58.5809,58.6775,58.5395,58.6292,35418.0
2015-11-06 14:05:00,84.98,85.01,84.8,84.85,39392.0,58.643,58.6637,58.5188,58.5533,39392.0
2015-11-06 14:10:00,84.86,84.97,84.85,84.94,17542.0,58.5602,58.6361,58.5533,58.6154,17542.0
2015-11-06 14:15:00,84.96,84.96,84.81,84.87,31293.0,58.6292,58.6292,58.5257,58.5671,31293.0
2015-11-06 14:20:00,84.86,84.98,84.83,84.83,117100.0,58.5602,58.643,58.5395,58.5395,117100.0
2015-11-06 14:25:00,84.84,84.87,84.72,84.87,31028.0,58.5464,58.5671,58.4636,58.5671,31028.0
2015-11-06 14:30:00,84.86,84.87,84.59,84.63,40744.0,58.5602,58.5671,58.3738,58.4015,40744.0
2015-11-06 14:35:00,84.6,84.62,84.5,84.51,43644.0,58.3807,58.3946,58.3117,58.3186,43644.0
2015-11-06 14:40:00,84.52,84.52,84.45,84.45,30544.0,58.3255,58.3255,58.2772,58.2772,30544.0
2015-11-06 14:45:00,84.46,84.61,84.45,84.54,44362.0,58.2841,58.3877,58.2772,58.3393,44362.0
2015-11-06 14:50:00,84.54,84.54,84.46,84.47,34244.0,58.3393,58.3393,58.2841,58.291,34244.0
2015-11-06 14:55:00,84.47,84.56,84.44,84.53,58187.0,58.291,58.3531,58.2703,58.3324,58187.0
2015-11-06 15:00:00,84.51,84.54,84.44,84.44,84193.0,58.3186,58.3393,58.2703,58.2703,84193.0
2015-11-06 15:05:00,84.44,84.52,84.4,84.43,130251.0,58.2703,58.3255,58.2427,58.2634,130251.0
2015-11-06 15:10:00,84.42,84.45,84.35,84.44,61051.0,58.2565,58.2772,58.2082,58.2703,61051.0
2015-11-06 15:15:00,84.44,84.5,84.42,84.45,62611.0,58.2703,58.3117,58.2565,58.2772,62611.0
2015-11-06 15:20:00,84.45,84.47,84.37,84.46,73821.0,58.2772,58.291,58.222,58.2841,73821.0
2015-11-06 15:25:00,84.47,84.55,84.47,84.51,93407.0,58.291,58.3462,58.291,58.3186,93407.0
2015-11-06 15:30:00,84.51,84.71,84.51,84.71,133807.0,58.3186,58.4567,58.3186,58.4567,133807.0
2015-11-06 15:35:00,84.7,84.81,84.7,84.74,64808.0,58.4498,58.5257,58.4498,58.4774,64808.0
2015-11-06 15:40:00,84.74,84.81,84.68,84.7,96216.0,58.4774,58.5257,58.436,58.4498,96216.0
2015-11-06 15:45:00,84.7,84.77,84.67,84.7,92840.0,58.4498,58.4981,58.4291,58.4498,92840.0
2015-11-06 15:50:00,84.71,84.86,84.69,84.76,143004.0,58.4567,58.5602,58.4429,58.4912,143004.0
2015-11-06 15:55:00,84.76,84.78,84.64,84.67,280731.0,58.4912,58.505,58.4084,58.4291,280731.0
2015-11-09 09:30:00,84.27,84.37,83.64,83.86,89712.0,58.153,58.222,57.7183,57.8701,89712.0
2015-11-09 09:35:00,83.72,84.08,83.72,84.01,71675.0,57.7735,58.0219,57.7735,57.9736,71675.0
2015-11-09 09:40:00,84.01,84.07,83.84,83.86,31664.0,57.9736,58.015,57.8563,57.8701,31664.0
2015-11-09 09:45:00,83.85,83.99,83.56,83.73,40635.0,57.8632,57.9598,57.6631,57.7804,40635.0
2015-11-09 09:50:00,83.73,83.81,83.48,83.78,92796.0,57.7804,57.8356,57.6079,57.8149,92796.0
2015-11-09 09:55:00,83.78,83.82,83.56,83.61,14539.0,57.8149,57.8425,57.6631,57.6976,14539.0
2015-11-09 10:00:00,83.61,83.81,83.54,83.54,32857.0,57.6976,57.8356,57.6493,57.6493,32857.0
2015-11-09 10:05:00,83.55,83.57,83.36,83.45,41397.0,57.6562,57.67,57.5251,57.5872,41397.0
2015-11-09 10:10:00,83.48,83.5,83.36,83.44,19332.0,57.6079,57.6217,57.5251,57.5803,19332.0
2015-11-09 10:15:00,83.43,83.47,83.31,83.34,33158.0,57.5734,57.601,57.4905,57.5112,33158.0
2015-11-09 10:20:00,83.33,83.33,83.12,83.12,52548.0,57.5043,57.5043,57.3594,57.3594,52548.0
2015-11-09 10:25:00,83.15,83.16,83.01,83.1,61408.0,57.3801,57.387,57.2835,57.3456,61408.0
2015-11-09 10:30:00,83.14,83.19,83.02,83.15,26830.0,57.3732,57.4077,57.2904,57.3801,26830.0
2015-11-09 10:35:00,83.18,83.32,83.17,83.29,29052.0,57.4008,57.4974,57.3939,57.4767,29052.0
2015-11-09 10:40:00,83.29,83.35,83.26,83.3,29523.0,57.4767,57.5181,57.456,57.4836,29523.0
2015-11-09 10:45:00,83.32,83.38,83.24,83.34,34030.0,57.4974,57.5389,57.4422,57.5112,34030.0
2015-11-09 10:50:00,83.35,83.46,83.31,83.39,37772.0,57.5181,57.5941,57.4905,57.5458,37772.0
2015-11-09 10:55:00,83.41,83.51,83.37,83.4,17204.0,57.5596,57.6286,57.532,57.5527,17204.0
2015-11-09 11:00:00,83.4,83.4,83.25,83.32,12241.0,57.5527,57.5527,57.4491,57.4974,12241.0
2015-11-09 11:05:00,83.27,83.27,83.05,83.05,26817.0,57.4629,57.4629,57.3111,57.3111,26817.0
2015-11-09 11:10:00,83.06,83.13,82.88,82.89,65700.0,57.318,57.3663,57.1938,57.2007,65700.0
2015-11-09 11:15:00,82.89,82.89,82.7,82.85,42033.0,57.2007,57.2007,57.0696,57.1731,42033.0
2015-11-09 11:20:00,82.84,82.9,82.76,82.81,36608.0,57.1662,57.2076,57.111,57.1455,36608.0
2015-11-09 11:25:00,82.82,82.84,82.72,82.72,26208.0,57.1524,57.1662,57.0834,57.0834,26208.0
2015-11-09 11:30:00,82.74,82.86,82.72,82.81,15966.0,57.0972,57.18,57.0834,57.1455,15966.0
2015-11-09 11:35:00,82.78,82.84,82.73,82.84,21906.0,57.1248,57.1662,57.0903,57.1662,21906.0
2015-11-09 11:40:00,82.84,82.86,82.74,82.78,20495.0,57.1662,57.18,57.0972,57.1248,20495.0
2015-11-09 11:45:00,82.75,82.76,82.54,82.59,37040.0,57.1041,57.111,56.9592,56.9937,37040.0
2015-11-09 11:50:00,82.61,82.65,82.52,82.64,39884.0,57.0075,57.0351,56.9454,57.0282,39884.0
2015-11-09 11:55:00,82.61,82.65,82.58,82.61,17745.0,57.0075,57.0351,56.9868,57.0075,17745.0
2015-11-09 12:00:00,82.63,82.65,82.44,82.51,55008.0,57.0213,57.0351,56.8902,56.9385,55008.0
2015-11-09 12:05:00,82.52,82.64,82.52,82.62,27335.0,56.9454,57.0282,56.9454,57.0144,27335.0
2015-11-09 12:10:00,82.6,82.65,82.54,82.57,22362.0,57.0006,57.0351,56.9592,56.9799,22362.0
2015-11-09 12:15:00,82.58,82.75,82.58,82.74,26863.0,56.9868,57.1041,56.9868,57.0972,26863.0
2015-11-09 12:20:00,82.75,82.78,82.67,82.71,18713.0,57.1041,57.1248,57.0489,57.0765,18713.0
2015-11-09 12:25:00,82.73,82.85,82.72,82.83,14426.0,57.0903,57.1731,57.0834,57.1593,14426.0
2015-11-09 12:30:00,82.84,82.85,82.76,82.78,13165.0,57.1662,57.1731,57.111,57.1248,13165.0
2015-11-09 12:35:00,82.78,82.86,82.76,82.85,20623.0,57.1248,57.18,57.111,57.1731,20623.0
2015-11-09 12:40:00,82.86,82.97,82.86,82.95,9500.0,57.18,57.2559,57.18,57.2421,9500.0
2015-11-09 12:45:00,82.94,82.97,82.91,82.93,8668.0,57.2352,57.2559,57.2145,57.2283,8668.0
2015-11-09 12:50:00,82.94,82.95,82.71,82.72,64476.0,57.2352,57.2421,57.0765,57.0834,64476.0
2015-11-09 12:55:00,82.75,82.84,82.69,82.83,35605.0,57.1041,57.1662,57.0627,57.1593,35605.0
2015-11-09 13:00:00,82.84,82.87,82.71,82.73,21142.0,57.1662,57.1869,57.0765,57.0903,21142.0
2015-11-09 13:05:00,82.73,82.87,82.61,82.66,14060.0,57.0903,57.1869,57.0075,57.042,14060.0
2015-11-09 13:10:00,82.67,82.73,82.64,82.66,9120.0,57.0489,57.0903,57.0282,57.042,9120.0
2015-11-09 13:15:00,82.65,82.73,82.61,82.73,10941.0,57.0351,57.0903,57.0075,57.0903,10941.0
2015-11-09 13:20:00,82.69,82.89,82.66,82.84,44854.0,57.0627,57.2007,57.042,57.1662,44854.0
2015-11-09 13:25:00,82.82,82.95,82.82,82.94,22719.0,57.1524,57.2421,57.1524,57.2352,22719.0
2015-11-09 13:30:00,82.96,83.03,82.94,82.98,30454.0,57.249,57.2973,57.2352,57.2628,30454.0
2015-11-09 13:35:00,83.0,83.2,82.98,83.2,28458.0,57.2766,57.4146,57.2628,57.4146,28458.0
2015-11-09 13:40:00,83.18,83.24,83.07,83.21,114185.0,57.4008,57.4422,57.3249,57.4215,114185.0
2015-11-09 13:45:00,83.23,83.28,83.16,83.2,68083.0,57.4353,57.4698,57.387,57.4146,68083.0
2015-11-09 13:50:00,83.2,83.2,83.03,83.09,51615.0,57.4146,57.4146,57.2973,57.3387,51615.0
2015-11-09 13:55:00,83.08,83.21,83.07,83.15,34323.0,57.3318,57.4215,57.3249,57.3801,34323.0
2015-11-09 14:00:00,83.16,83.16,83.08,83.14,23171.0,57.387,57.387,57.3318,57.3732,23171.0
2015-11-09 14:05:00,83.15,83.31,83.15,83.27,26097.0,57.3801,57.4905,57.3801,57.4629,26097.0
2015-11-09 14:10:00,83.28,83.29,83.15,83.16,18788.0,57.4698,57.4767,57.3801,57.387,18788.0
2015-11-09 14:15:00,83.16,83.25,83.14,83.21,15006.0,57.387,57.4491,57.3732,57.4215,15006.0
2015-11-09 14:20:00,83.2,83.29,83.2,83.25,18257.0,57.4146,57.4767,57.4146,57.4491,18257.0
2015-11-09 14:25:00,83.26,83.33,83.18,83.24,33566.0,57.456,57.5043,57.4008,57.4422,33566.0
2015-11-09 14:30:00,83.22,83.29,83.21,83.26,14903.0,57.4284,57.4767,57.4215,57.456,14903.0
2015-11-09 14:35:00,83.25,83.28,83.23,83.27,31259.0,57.4491,57.4698,57.4353,57.4629,31259.0
2015-11-09 14:40:00,83.25,83.37,83.24,83.3,21330.0,57.4491,57.532,57.4422,57.4836,21330.0
2015-11-09 14:45:00,83.31,83.34,83.26,83.34,40674.0,57.4905,57.5112,57.456,57.5112,40674.0
2015-11-09 14:50:00,83.35,83.4,83.33,83.36,46894.0,57.5181,57.5527,57.5043,57.5251,46894.0
2015-11-09 14:55:00,83.36,83.39,83.31,83.33,18470.0,57.5251,57.5458,57.4905,57.5043,18470.0
2015-11-09 15:00:00,83.33,83.38,83.24,83.35,24011.0,57.5043,57.5389,57.4422,57.5181,24011.0
2015-11-09 15:05:00,83.33,83.35,83.25,83.3,32859.0,57.5043,57.5181,57.4491,57.4836,32859.0
2015-11-09 15:10:00,83.3,83.3,83.11,83.17,76261.0,57.4836,57.4836,57.3525,57.3939,76261.0
2015-11-09 15:15:00,83.17,83.19,83.11,83.15,63388.0,57.3939,57.4077,57.3525,57.3801,63388.0
2015-11-09 15:20:00,83.14,83.14,83.02,83.12,49854.0,57.3732,57.3732,57.2904,57.3594,49854.0
2015-11-09 15:25:00,83.13,83.3,83.12,83.28,49620.0,57.3663,57.4836,57.3594,57.4698,49620.0
2015-11-09 15:30:00,83.28,83.42,83.25,83.37,52991.0,57.4698,57.5665,57.4491,57.532,52991.0
2015-11-09 15:35:00,83.4,83.54,83.36,83.53,86286.0,57.5527,57.6493,57.5251,57.6424,86286.0
2015-11-09 15:40:00,83.53,83.69,83.53,83.64,64983.0,57.6424,57.7528,57.6424,57.7183,64983.0
2015-11-09 15:45:00,83.68,83.9,83.65,83.83,66509.0,57.7459,57.8977,57.7252,57.8494,66509.0
2015-11-09 15:50:00,83.84,83.88,83.74,83.77,126578.0,57.8563,57.8839,57.7873,57.808,126578.0
2015-11-09 15:55:00,83.77,83.77,83.42,83.44,313279.0,57.808,57.808,57.5665,57.5803,313279.0
2015-11-10 09:30:00,83.83,83.91,83.51,83.79,70532.0,57.8494,57.9046,57.6286,57.8218,70532.0
2015-11-10 09:35:00,83.79,84.09,83.75,84.04,24695.0,57.8218,58.0288,57.7942,57.9943,24695.0
2015-11-10 09:40:00,84.06,84.1,83.88,83.95,21800.0,58.0081,58.0357,57.8839,57.9322,21800.0
2015-11-10 09:45:00,83.97,84.3,83.87,84.24,69333.0,57.946,58.1737,57.877,58.1323,69333.0
2015-11-10 09:50:00,84.25,84.3,84.13,84.18,23454.0,58.1392,58.1737,58.0564,58.0909,23454.0
2015-11-10 09:55:00,84.17,84.6,84.15,84.6,99337.0,58.084,58.3807,58.0702,58.3807,99337.0
2015-11-10 10:00:00,84.53,84.74,84.53,84.73,45410.0,58.3324,58.4774,58.3324,58.4705,45410.0
2015-11-10 10:05:00,84.72,84.79,84.58,84.59,92452.0,58.4636,58.5119,58.3669,58.3738,92452.0
2015-11-10 10:10:00,84.58,84.7,84.57,84.61,40791.0,58.3669,58.4498,58.36,58.3877,40791.0
2015-11-10 10:15:00,84.61,84.71,84.4,84.45,53751.0,58.3877,58.4567,58.2427,58.2772,53751.0
2015-11-10 10:20:00,84.46,84.52,84.36,84.51,36020.0,58.2841,58.3255,58.2151,58.3186,36020.0
2015-11-10 10:25:00,84.5,84.62,84.46,84.49,98471.0,58.3117,58.3946,58.2841,58.3048,98471.0
2015-11-10 10:30:00,84.49,84.57,84.31,84.34,25361.0,58.3048,58.36,58.1806,58.2013,25361.0
2015-11-10 10:35:00,84.34,84.47,84.3,84.35,21443.0,58.2013,58.291,58.1737,58.2082,21443.0
2015-11-10 10:40:00,84.33,84.35,84.12,84.12,10781.0,58.1944,58.2082,58.0495,58.0495,10781.0
2015-11-10 10:45:00,84.11,84.18,84.05,84.08,12860.0,58.0426,58.0909,58.0012,58.0219,12860.0
2015-11-10 10:50:00,84.07,84.07,83.93,83.97,27622.0,58.015,58.015,57.9184,57.946,27622.0
2015-11-10 10:55:00,83.97,84.0,83.8,83.84,19746.0,57.946,57.9667,57.8287,57.8563,19746.0
2015-11-10 11:00:00,83.84,84.42,83.81,84.27,87432.0,57.8563,58.2565,57.8356,58.153,87432.0
2015-11-10 11:05:00,84.27,84.33,83.99,84.0,27810.0,58.153,58.1944,57.9598,57.9667,27810.0
2015-11-10 11:10:00,84.0,84.02,83.8,83.81,30631.0,57.9667,57.9805,57.8287,57.8356,30631.0
2015-11-10 11:15:00,83.81,83.92,83.68,83.92,27127.0,57.8356,57.9115,57.7459,57.9115,27127.0
2015-11-10 11:20:00,83.93,84.05,83.89,84.0,39226.0,57.9184,58.0012,57.8908,57.9667,39226.0
2015-11-10 11:25:00,84.03,84.03,83.85,83.9,78586.0,57.9874,57.9874,57.8632,57.8977,78586.0
2015-11-10 11:30:00,83.91,84.06,83.9,84.02,49720.0,57.9046,58.0081,57.8977,57.9805,49720.0
2015-11-10 11:35:00,84.03,84.07,83.99,83.99,14020.0,57.9874,58.015,57.9598,57.9598,14020.0
2015-11-10 11:40:00,83.99,84.09,83.98,83.99,22224.0,57.9598,58.0288,57.9529,57.9598,22224.0
2015-11-10 11:45:00,83.99,84.01,83.94,83.96,14148.0,57.9598,57.9736,57.9253,57.9391,14148.0
2015-11-10 11:50:00,83.93,83.98,83.85,83.88,28903.0,57.9184,57.9529,57.8632,57.8839,28903.0
2015-11-10 11:55:00,83.87,83.94,83.85,83.9,40969.0,57.877,57.9253,57.8632,57.8977,40969.0
2015-11-10 12:00:00,83.9,83.9,83.79,83.79,17377.0,57.8977,57.8977,57.8218,57.8218,17377.0
2015-11-10 12:05:00,83.81,83.89,83.79,83.85,23682.0,57.8356,57.8908,57.8218,57.8632,23682.0
2015-11-10 12:10:00,83.85,83.89,83.78,83.8,36295.0,57.8632,57.8908,57.8149,57.8287,36295.0
2015-11-10 12:15:00,83.81,83.9,83.77,83.86,23484.0,57.8356,57.8977,57.808,57.8701,23484.0
2015-11-10 12:20:00,83.86,83.89,83.78,83.79,11011.0,57.8701,57.8908,57.8149,57.8218,11011.0
2015-11-10 12:25:00,83.79,83.83,83.78,83.78,40017.0,57.8218,57.8494,57.8149,57.8149,40017.0
2015-11-10 12:30:00,83.77,83.81,83.71,83.75,22749.0,57.808,57.8356,57.7666,57.7942,22749.0
2015-11-10 12:35:00,83.74,83.78,83.71,83.76,128539.0,57.7873,57.8149,57.7666,57.8011,128539.0
2015-11-10 12:40:00,83.75,83.76,83.71,83.75,12971.0,57.7942,57.8011,57.7666,57.7942,12971.0
2015-11-10 12:45:00,83.74,83.77,83.69,83.77,21861.0,57.7873,57.808,57.7528,57.808,21861.0
2015-11-10 12:50:00,83.77,83.86,83.75,83.83,12435.0,57.808,57.8701,57.7942,57.8494,12435.0
2015-11-10 12:55:00,83.84,83.86,83.74,83.74,25699.0,57.8563,57.8701,57.7873,57.7873,25699.0
2015-11-10 13:00:00,83.73,83.81,83.71,83.79,9122.0,57.7804,57.8356,57.7666,57.8218,9122.0
2015-11-10 13:05:00,83.79,83.82,83.67,83.67,29004.0,57.8218,57.8425,57.739,57.739,29004.0
2015-11-10 13:10:00,83.67,83.69,83.61,83.66,25957.0,57.739,57.7528,57.6976,57.7321,25957.0
2015-11-10 13:15:00,83.66,83.68,83.58,83.59,11597.0,57.7321,57.7459,57.6769,57.6838,11597.0
2015-11-10 13:20:00,83.59,83.64,83.51,83.55,19719.0,57.6838,57.7183,57.6286,57.6562,19719.0
2015-11-10 13:25:00,83.54,83.55,83.46,83.54,24105.0,57.6493,57.6562,57.5941,57.6493,24105.0
2015-11-10 13:30:00,83.56,83.62,83.52,83.62,10579.0,57.6631,57.7045,57.6355,57.7045,10579.0
2015-11-10 13:35:00,83.61,83.64,83.57,83.62,13117.0,57.6976,57.7183,57.67,57.7045,13117.0
2015-11-10 13:40:00,83.63,83.71,83.6,83.67,12910.0,57.7114,57.7666,57.6907,57.739,12910.0
2015-11-10 13:45:00,83.67,83.68,83.6,83.65,18132.0,57.739,57.7459,57.6907,57.7252,18132.0
2015-11-10 13:50:00,83.65,83.68,83.61,83.66,22920.0,57.7252,57.7459,57.6976,57.7321,22920.0
2015-11-10 13:55:00,83.66,83.77,83.66,83.77,11067.0,57.7321,57.808,57.7321,57.808,11067.0
2015-11-10 14:00:00,83.78,83.82,83.78,83.81,14689.0,57.8149,57.8425,57.8149,57.8356,14689.0
2015-11-10 14:05:00,83.81,83.84,83.69,83.7,20199.0,57.8356,57.8563,57.7528,57.7597,20199.0
2015-11-10 14:10:00,83.7,83.82,83.7,83.81,67526.0,57.7597,57.8425,57.7597,57.8356,67526.0
2015-11-10 14:15:00,83.82,83.85,83.72,83.74,21045.0,57.8425,57.8632,57.7735,57.7873,21045.0
2015-11-10 14:20:00,83.75,83.75,83.68,83.7,19993.0,57.7942,57.7942,57.7459,57.7597,19993.0
2015-11-10 14:25:00,83.7,83.75,83.67,83.73,26678.0,57.7597,57.7942,57.739,57.7804,26678.0
2015-11-10 14:30:00,83.71,83.75,83.68,83.69,16620.0,57.7666,57.7942,57.7459,57.7528,16620.0
2015-11-10 14:35:00,83.7,83.76,83.67,83.69,42594.0,57.7597,57.8011,57.739,57.7528,42594.0
2015-11-10 14:40:00,83.68,83.83,83.68,83.83,73207.0,57.7459,57.8494,57.7459,57.8494,73207.0
2015-11-10 14:45:00,83.83,83.85,83.74,83.79,34774.0,57.8494,57.8632,57.7873,57.8218,34774.0
2015-11-10 14:50:00,83.8,83.81,83.75,83.78,32491.0,57.8287,57.8356,57.7942,57.8149,32491.0
2015-11-10 14:55:00,83.79,83.82,83.69,83.69,25839.0,57.8218,57.8425,57.7528,57.7528,25839.0
2015-11-10 15:00:00,83.68,83.73,83.65,83.68,21423.0,57.7459,57.7804,57.7252,57.7459,21423.0
2015-11-10 15:05:00,83.68,83.73,83.62,83.65,37270.0,57.7459,57.7804,57.7045,57.7252,37270.0
2015-11-10 15:10:00,83.65,83.66,83.5,83.51,55451.0,57.7252,57.7321,57.6217,57.6286,55451.0
2015-11-10 15:15:00,83.5,83.59,83.43,83.43,152408.0,57.6217,57.6838,57.5734,57.5734,152408.0
2015-11-10 15:20:00,83.44,83.46,83.36,83.37,53899.0,57.5803,57.5941,57.5251,57.532,53899.0
2015-11-10 15:25:00,83.36,83.49,83.35,83.48,47849.0,57.5251,57.6148,57.5181,57.6079,47849.0
2015-11-10 15:30:00,83.46,83.51,83.38,83.38,47308.0,57.5941,57.6286,57.5389,57.5389,47308.0
2015-11-10 15:35:00,83.37,83.4,83.28,83.3,64776.0,57.532,57.5527,57.4698,57.4836,64776.0
2015-11-10 15:40:00,83.31,83.5,83.26,83.42,124590.0,57.4905,57.6217,57.456,57.5665,124590.0
2015-11-10 15:45:00,83.43,83.52,83.4,83.45,308221.0,57.5734,57.6355,57.5527,57.5872,308221.0
2015-11-10 15:50:00,83.44,83.53,83.39,83.4,317007.0,57.5803,57.6424,57.5458,57.5527,317007.0
2015-11-10 15:55:00,83.4,83.55,83.29,83.55,291424.0,57.5527,57.6562,57.4767,57.6562,291424.0
2015-11-11 09:30:00,83.71,83.86,83.2,83.2,65473.0,57.7666,57.8701,57.4146,57.4146,65473.0
2015-11-11 09:35:00,83.16,83.29,83.01,83.02,34139.0,57.387,57.4767,57.2835,57.2904,34139.0
2015-11-11 09:40:00,83.0,83.08,82.88,82.93,56223.0,57.2766,57.3318,57.1938,57.2283,56223.0
2015-11-11 09:45:00,82.95,83.04,82.85,82.85,35201.0,57.2421,57.3042,57.1731,57.1731,35201.0
2015-11-11 09:50:00,82.89,83.07,82.71,82.71,51191.0,57.2007,57.3249,57.0765,57.0765,51191.0
2015-11-11 09:55:00,82.73,82.75,82.41,82.44,61726.0,57.0903,57.1041,56.8695,56.8902,61726.0
2015-11-11 10:00:00,82.42,82.48,82.26,82.43,109667.0,56.8764,56.9178,56.766,56.8833,109667.0
2015-11-11 10:05:00,82.43,82.58,82.4,82.5,76559.0,56.8833,56.9868,56.8626,56.9316,76559.0
2015-11-11 10:10:00,82.48,82.54,82.42,82.43,39935.0,56.9178,56.9592,56.8764,56.8833,39935.0
2015-11-11 10:15:00,82.41,82.46,82.35,82.43,62637.0,56.8695,56.904,56.8281,56.8833,62637.0
2015-11-11 10:20:00,82.44,82.58,82.42,82.47,39467.0,56.8902,56.9868,56.8764,56.9109,39467.0
2015-11-11 10:25:00,82.46,82.49,82.37,82.48,46437.0,56.904,56.9247,56.8419,56.9178,46437.0
2015-11-11 10:30:00,82.47,82.48,82.34,82.41,36583.0,56.9109,56.9178,56.8212,56.8695,36583.0
2015-11-11 10:35:00,82.4,82.4,82.16,82.21,134278.0,56.8626,56.8626,56.697,56.7315,134278.0
2015-11-11 10:40:00,82.2,82.2,82.1,82.12,58059.0,56.7246,56.7246,56.6555,56.6694,58059.0
2015-11-11 10:45:00,82.12,82.14,82.03,82.04,44071.0,56.6694,56.6832,56.6072,56.6141,44071.0
2015-11-11 10:50:00,82.03,82.07,81.7,81.76,190694.0,56.6072,56.6348,56.3795,56.4209,190694.0
2015-11-11 10:55:00,81.76,82.05,81.76,82.02,61692.0,56.4209,56.621,56.4209,56.6003,61692.0
2015-11-11 11:00:00,82.02,82.03,81.88,81.99,28151.0,56.6003,56.6072,56.5037,56.5796,28151.0
2015-11-11 11:05:00,82.03,82.15,81.99,82.0,28134.0,56.6072,56.6901,56.5796,56.5865,28134.0
2015-11-11 11:10:00,81.99,82.08,81.9,82.06,33579.0,56.5796,56.6417,56.5175,56.6279,33579.0
2015-11-11 11:15:00,82.04,82.24,82.04,82.18,27870.0,56.6141,56.7522,56.6141,56.7108,27870.0
2015-11-11 11:20:00,82.17,82.21,82.07,82.15,24646.0,56.7039,56.7315,56.6348,56.6901,24646.0
2015-11-11 11:25:00,82.14,82.21,82.06,82.18,22650.0,56.6832,56.7315,56.6279,56.7108,22650.0
2015-11-11 11:30:00,82.2,82.25,82.11,82.15,68976.0,56.7246,56.7591,56.6625,56.6901,68976.0
2015-11-11 11:35:00,82.16,82.19,82.11,82.17,25050.0,56.697,56.7177,56.6625,56.7039,25050.0
2015-11-11 11:40:00,82.19,82.23,82.11,82.18,46440.0,56.7177,56.7453,56.6625,56.7108,46440.0
2015-11-11 11:45:00,82.18,82.21,82.12,82.19,37072.0,56.7108,56.7315,56.6694,56.7177,37072.0
2015-11-11 11:50:00,82.19,82.22,82.16,82.2,44933.0,56.7177,56.7384,56.697,56.7246,44933.0
2015-11-11 11:55:00,82.2,82.22,82.13,82.19,30073.0,56.7246,56.7384,56.6763,56.7177,30073.0
2015-11-11 12:00:00,82.17,82.19,82.08,82.1,29077.0,56.7039,56.7177,56.6417,56.6555,29077.0
2015-11-11 12:05:00,82.14,82.15,82.06,82.14,23925.0,56.6832,56.6901,56.6279,56.6832,23925.0
2015-11-11 12:10:00,82.14,82.2,82.1,82.17,42023.0,56.6832,56.7246,56.6555,56.7039,42023.0
2015-11-11 12:15:00,82.18,82.25,82.16,82.25,59858.0,56.7108,56.7591,56.697,56.7591,59858.0
2015-11-11 12:20:00,82.25,82.42,82.2,82.35,56677.0,56.7591,56.8764,56.7246,56.8281,56677.0
2015-11-11 12:25:00,82.36,82.53,82.34,82.47,44257.0,56.835,56.9523,56.8212,56.9109,44257.0
2015-11-11 12:30:00,82.47,82.51,82.36,82.44,25821.0,56.9109,56.9385,56.835,56.8902,25821.0
2015-11-11 12:35:00,82.46,82.61,82.44,82.54,60972.0,56.904,57.0075,56.8902,56.9592,60972.0
2015-11-11 12:40:00,82.56,82.64,82.41,82.46,30417.0,56.973,57.0282,56.8695,56.904,30417.0
2015-11-11 12:45:00,82.46,82.52,82.35,82.36,27819.0,56.904,56.9454,56.8281,56.835,27819.0
2015-11-11 12:50:00,82.36,82.38,82.25,82.26,37384.0,56.835,56.8488,56.7591,56.766,37384.0
2015-11-11 12:55:00,82.26,82.26,82.15,82.23,41836.0,56.766,56.766,56.6901,56.7453,41836.0
2015-11-11 13:00:00,82.23,82.23,82.15,82.17,28614.0,56.7453,56.7453,56.6901,56.7039,28614.0
2015-11-11 13:05:00,82.16,82.21,82.04,82.05,22185.0,56.697,56.7315,56.6141,56.621,22185.0
2015-11-11 13:10:00,82.05,82.06,82.0,82.05,50948.0,56.621,56.6279,56.5865,56.621,50948.0
2015-11-11 13:15:00,82.05,82.05,82.0,82.04,115020.0,56.621,56.621,56.5865,56.6141,115020.0
2015-11-11 13:20:00,82.04,82.14,82.03,82.04,40506.0,56.6141,56.6832,56.6072,56.6141,40506.0
2015-11-11 13:25:00,82.03,82.06,82.0,82.03,41147.0,56.6072,56.6279,56.5865,56.6072,41147.0
2015-11-11 13:30:00,82.03,82.08,82.0,82.05,49135.0,56.6072,56.6417,56.5865,56.621,49135.0
2015-11-11 13:35:00,82.05,82.06,81.99,82.05,30805.0,56.621,56.6279,56.5796,56.621,30805.0
2015-11-11 13:40:00,82.06,82.18,82.04,82.17,30300.0,56.6279,56.7108,56.6141,56.7039,30300.0
2015-11-11 13:45:00,82.18,82.18,82.11,82.17,19795.0,56.7108,56.7108,56.6625,56.7039,19795.0
2015-11-11 13:50:00,82.17,82.21,82.15,82.17,21499.0,56.7039,56.7315,56.6901,56.7039,21499.0
2015-11-11 13:55:00,82.16,82.17,82.0,82.02,42047.0,56.697,56.7039,56.5865,56.6003,42047.0
2015-11-11 14:00:00,82.01,82.08,82.0,82.08,81850.0,56.5934,56.6417,56.5865,56.6417,81850.0
2015-11-11 14:05:00,82.08,82.13,82.04,82.09,18873.0,56.6417,56.6763,56.6141,56.6486,18873.0
2015-11-11 14:10:00,82.08,82.14,82.05,82.14,16647.0,56.6417,56.6832,56.621,56.6832,16647.0
2015-11-11 14:15:00,82.14,82.21,82.1,82.21,19125.0,56.6832,56.7315,56.6555,56.7315,19125.0
2015-11-11 14:20:00,82.2,82.2,82.07,82.11,21251.0,56.7246,56.7246,56.6348,56.6625,21251.0
2015-11-11 14:25:00,82.11,82.17,82.08,82.14,50727.0,56.6625,56.7039,56.6417,56.6832,50727.0
2015-11-11 14:30:00,82.15,82.18,82.04,82.07,30540.0,56.6901,56.7108,56.6141,56.6348,30540.0
2015-11-11 14:35:00,82.09,82.1,82.0,82.01,48920.0,56.6486,56.6555,56.5865,56.5934,48920.0
2015-11-11 14:40:00,82.01,82.1,82.0,82.05,94284.0,56.5934,56.6555,56.5865,56.621,94284.0
2015-11-11 14:45:00,82.05,82.19,82.05,82.14,57789.0,56.621,56.7177,56.621,56.6832,57789.0
2015-11-11 14:50:00,82.13,82.17,82.06,82.11,99068.0,56.6763,56.7039,56.6279,56.6625,99068.0
2015-11-11 14:55:00,82.11,82.11,82.0,82.0,100584.0,56.6625,56.6625,56.5865,56.5865,100584.0
2015-11-11 15:00:00,82.0,82.05,81.92,81.92,92499.0,56.5865,56.621,56.5313,56.5313,92499.0
2015-11-11 15:05:00,81.92,82.02,81.89,81.9,97551.0,56.5313,56.6003,56.5106,56.5175,97551.0
2015-11-11 15:10:00,81.88,81.96,81.85,81.95,84212.0,56.5037,56.5589,56.483,56.552,84212.0
2015-11-11 15:15:00,81.94,81.96,81.81,81.83,59682.0,56.5451,56.5589,56.4554,56.4692,59682.0
2015-11-11 15:20:00,81.84,81.91,81.81,81.87,48927.0,56.4761,56.5244,56.4554,56.4968,48927.0
2015-11-11 15:25:00,81.86,81.94,81.85,81.93,34734.0,56.4899,56.5451,56.483,56.5382,34734.0
2015-11-11 15:30:00,81.94,81.99,81.85,81.86,88740.0,56.5451,56.5796,56.483,56.4899,88740.0
2015-11-11 15:35:00,81.87,81.91,81.79,81.8,73543.0,56.4968,56.5244,56.4416,56.4485,73543.0
2015-11-11 15:40:00,81.8,81.85,81.72,81.79,120385.0,56.4485,56.483,56.3933,56.4416,120385.0
2015-11-11 15:45:00,81.79,81.8,81.71,81.71,97407.0,56.4416,56.4485,56.3864,56.3864,97407.0
2015-11-11 15:50:00,81.82,81.97,81.72,81.87,181446.0,56.4623,56.5658,56.3933,56.4968,181446.0
2015-11-11 15:55:00,81.88,81.9,81.73,81.79,300237.0,56.5037,56.5175,56.4002,56.4416,300237.0
2015-11-12 09:30:00,81.67,81.94,81.19,81.19,118325.0,56.6112,56.7983,56.2784,56.2784,118325.0
2015-11-12 09:35:00,81.22,81.24,80.84,80.93,96075.0,56.2992,56.3131,56.0358,56.0982,96075.0
2015-11-12 09:40:00,80.93,81.07,80.77,80.77,83796.0,56.0982,56.1953,55.9873,55.9873,83796.0
2015-11-12 09:45:00,80.79,80.98,80.79,80.94,92562.0,56.0012,56.1329,56.0012,56.1052,92562.0
2015-11-12 09:50:00,80.93,80.95,80.36,80.53,137162.0,56.0982,56.1121,55.7031,55.821,137162.0
2015-11-12 09:55:00,80.51,80.82,80.35,80.73,69779.0,55.8071,56.022,55.6962,55.9596,69779.0
2015-11-12 10:00:00,80.72,80.89,80.59,80.89,64003.0,55.9527,56.0705,55.8625,56.0705,64003.0
2015-11-12 10:05:00,80.89,81.04,80.65,80.7,121254.0,56.0705,56.1745,55.9041,55.9388,121254.0
2015-11-12 10:10:00,80.69,80.82,80.59,80.7,134854.0,55.9319,56.022,55.8625,55.9388,134854.0
2015-11-12 10:15:00,80.7,81.03,80.7,81.03,90495.0,55.9388,56.1675,55.9388,56.1675,90495.0
2015-11-12 10:20:00,81.03,81.03,80.86,80.86,59357.0,56.1675,56.1675,56.0497,56.0497,59357.0
2015-11-12 10:25:00,80.84,80.89,80.69,80.74,33787.0,56.0358,56.0705,55.9319,55.9665,33787.0
2015-11-12 10:30:00,80.7,80.72,80.46,80.58,40314.0,55.9388,55.9527,55.7724,55.8556,40314.0
2015-11-12 10:35:00,80.59,80.64,80.47,80.59,87536.0,55.8625,55.8972,55.7794,55.8625,87536.0
2015-11-12 10:40:00,80.6,80.61,80.44,80.46,42490.0,55.8695,55.8764,55.7586,55.7724,42490.0
2015-11-12 10:45:00,80.46,80.5,80.15,80.22,131976.0,55.7724,55.8002,55.5576,55.6061,131976.0
2015-11-12 10:50:00,80.2,80.51,80.15,80.51,96537.0,55.5922,55.8071,55.5576,55.8071,96537.0
2015-11-12 10:55:00,80.5,80.74,80.5,80.6,97133.0,55.8002,55.9665,55.8002,55.8695,97133.0
2015-11-12 11:00:00,80.6,80.64,80.46,80.48,36064.0,55.8695,55.8972,55.7724,55.7863,36064.0
2015-11-12 11:05:00,80.46,80.48,80.28,80.38,55688.0,55.7724,55.7863,55.6477,55.717,55688.0
2015-11-12 11:10:00,80.39,80.5,80.31,80.4,57783.0,55.7239,55.8002,55.6685,55.7308,57783.0
2015-11-12 11:15:00,80.44,80.8,80.43,80.72,34939.0,55.7586,56.0081,55.7516,55.9527,34939.0
2015-11-12 11:20:00,80.74,81.0,80.74,80.91,70358.0,55.9665,56.1467,55.9665,56.0844,70358.0
2015-11-12 11:25:00,80.92,80.95,80.83,80.92,82201.0,56.0913,56.1121,56.0289,56.0913,82201.0
2015-11-12 11:30:00,80.93,80.93,80.78,80.8,25336.0,56.0982,56.0982,55.9942,56.0081,25336.0
2015-11-12 11:35:00,80.81,80.81,80.66,80.7,54311.0,56.015,56.015,55.9111,55.9388,54311.0
2015-11-12 11:40:00,80.71,80.76,80.66,80.69,30232.0,55.9457,55.9804,55.9111,55.9319,30232.0
2015-11-12 11:45:00,80.69,80.78,80.62,80.75,54033.0,55.9319,55.9942,55.8833,55.9735,54033.0
2015-11-12 11:50:00,80.74,80.86,80.67,80.82,14799.0,55.9665,56.0497,55.918,56.022,14799.0
2015-11-12 11:55:00,80.82,81.02,80.82,80.99,40742.0,56.022,56.1606,56.022,56.1398,40742.0
2015-11-12 12:00:00,80.99,81.08,80.93,80.99,43417.0,56.1398,56.2022,56.0982,56.1398,43417.0
2015-11-12 12:05:00,80.97,80.98,80.75,80.82,17932.0,56.1259,56.1329,55.9735,56.022,17932.0
2015-11-12 12:10:00,80.82,80.92,80.71,80.73,27706.0,56.022,56.0913,55.9457,55.9596,27706.0
2015-11-12 12:15:00,80.74,80.75,80.57,80.63,46933.0,55.9665,55.9735,55.8487,55.8903,46933.0
2015-11-12 12:20:00,80.64,80.74,80.53,80.59,41142.0,55.8972,55.9665,55.821,55.8625,41142.0
2015-11-12 12:25:00,80.59,80.75,80.59,80.73,27542.0,55.8625,55.9735,55.8625,55.9596,27542.0
2015-11-12 12:30:00,80.73,80.81,80.7,80.77,16378.0,55.9596,56.015,55.9388,55.9873,16378.0
2015-11-12 12:35:00,80.77,80.77,80.64,80.73,14490.0,55.9873,55.9873,55.8972,55.9596,14490.0
2015-11-12 12:40:00,80.72,80.79,80.72,80.75,26330.0,55.9527,56.0012,55.9527,55.9735,26330.0
2015-11-12 12:45:00,80.75,80.88,80.71,80.86,33015.0,55.9735,56.0636,55.9457,56.0497,33015.0
2015-11-12 12:50:00,80.86,81.03,80.85,80.85,60070.0,56.0497,56.1675,56.0428,56.0428,60070.0
2015-11-12 12:55:00,80.84,80.94,80.82,80.85,26408.0,56.0358,56.1052,56.022,56.0428,26408.0
2015-11-12 13:00:00,80.86,80.95,80.85,80.87,40968.0,56.0497,56.1121,56.0428,56.0566,40968.0
2015-11-12 13:05:00,80.87,80.94,80.84,80.87,15818.0,56.0566,56.1052,56.0358,56.0566,15818.0
2015-11-12 13:10:00,80.87,80.93,80.79,80.91,35606.0,56.0566,56.0982,56.0012,56.0844,35606.0
2015-11-12 13:15:00,80.91,81.0,80.9,80.99,42274.0,56.0844,56.1467,56.0774,56.1398,42274.0
2015-11-12 13:20:00,80.98,81.05,80.93,80.96,34402.0,56.1329,56.1814,56.0982,56.119,34402.0
2015-11-12 13:25:00,80.95,80.99,80.91,80.94,20848.0,56.1121,56.1398,56.0844,56.1052,20848.0
2015-11-12 13:30:00,80.95,81.0,80.93,80.98,20431.0,56.1121,56.1467,56.0982,56.1329,20431.0
2015-11-12 13:35:00,80.99,81.08,80.96,81.07,47113.0,56.1398,56.2022,56.119,56.1953,47113.0
2015-11-12 13:40:00,81.08,81.08,80.99,81.01,37371.0,56.2022,56.2022,56.1398,56.1537,37371.0
2015-11-12 13:45:00,81.01,81.04,80.98,80.99,74619.0,56.1537,56.1745,56.1329,56.1398,74619.0
2015-11-12 13:50:00,80.99,81.0,80.85,80.97,48856.0,56.1398,56.1467,56.0428,56.1259,48856.0
2015-11-12 13:55:00,80.97,81.01,80.93,80.95,26493.0,56.1259,56.1537,56.0982,56.1121,26493.0
2015-11-12 14:00:00,80.95,81.07,80.93,80.99,66820.0,56.1121,56.1953,56.0982,56.1398,66820.0
2015-11-12 14:05:00,80.99,81.07,80.95,81.04,105494.0,56.1398,56.1953,56.1121,56.1745,105494.0
2015-11-12 14:10:00,81.03,81.05,80.98,81.04,42075.0,56.1675,56.1814,56.1329,56.1745,42075.0
2015-11-12 14:15:00,81.02,81.05,80.99,81.01,26233.0,56.1606,56.1814,56.1398,56.1537,26233.0
2015-11-12 14:20:00,81.02,81.04,80.9,80.94,39954.0,56.1606,56.1745,56.0774,56.1052,39954.0
2015-11-12 14:25:00,80.94,81.07,80.9,81.07,39158.0,56.1052,56.1953,56.0774,56.1953,39158.0
2015-11-12 14:30:00,81.06,81.06,80.97,80.99,33615.0,56.1883,56.1883,56.1259,56.1398,33615.0
2015-11-12 14:35:00,80.97,80.98,80.84,80.84,29805.0,56.1259,56.1329,56.0358,56.0358,29805.0
2015-11-12 14:40:00,80.84,80.88,80.77,80.8,27663.0,56.0358,56.0636,55.9873,56.0081,27663.0
2015-11-12 14:45:00,80.8,80.8,80.62,80.64,39075.0,56.0081,56.0081,55.8833,55.8972,39075.0
2015-11-12 14:50:00,80.65,80.65,80.5,80.52,40455.0,55.9041,55.9041,55.8002,55.814,40455.0
2015-11-12 14:55:00,80.52,80.7,80.5,80.62,34138.0,55.814,55.9388,55.8002,55.8833,34138.0
2015-11-12 15:00:00,80.61,80.82,80.56,80.62,72141.0,55.8764,56.022,55.8418,55.8833,72141.0
2015-11-12 15:05:00,80.61,80.64,80.57,80.62,31786.0,55.8764,55.8972,55.8487,55.8833,31786.0
2015-11-12 15:10:00,80.61,80.62,80.5,80.6,45240.0,55.8764,55.8833,55.8002,55.8695,45240.0
2015-11-12 15:15:00,80.6,80.69,80.52,80.63,53939.0,55.8695,55.9319,55.814,55.8903,53939.0
2015-11-12 15:20:00,80.63,80.75,80.58,80.7,56561.0,55.8903,55.9735,55.8556,55.9388,56561.0
2015-11-12 15:25:00,80.71,80.71,80.59,80.63,68590.0,55.9457,55.9457,55.8625,55.8903,68590.0
2015-11-12 15:30:00,80.64,80.67,80.54,80.64,121055.0,55.8972,55.918,55.8279,55.8972,121055.0
2015-11-12 15:35:00,80.64,80.65,80.53,80.55,84838.0,55.8972,55.9041,55.821,55.8348,84838.0
2015-11-12 15:40:00,80.56,80.58,80.5,80.54,162000.0,55.8418,55.8556,55.8002,55.8279,162000.0
2015-11-12 15:45:00,80.53,80.58,80.5,80.5,110185.0,55.821,55.8556,55.8002,55.8002,110185.0
2015-11-12 15:50:00,80.5,80.53,80.49,80.51,314665.0,55.8002,55.821,55.7932,55.8071,314665.0
2015-11-12 15:55:00,80.51,80.52,80.42,80.42,153280.0,55.8071,55.814,55.7447,55.7447,153280.0
2015-11-13 09:30:00,80.18,80.72,80.0,80.39,111008.0,55.5783,55.9527,55.4536,55.7239,111008.0
2015-11-13 09:35:00,80.39,80.4,80.25,80.25,82399.0,55.7239,55.7308,55.6269,55.6269,82399.0
2015-11-13 09:40:00,80.25,80.36,80.14,80.33,56396.0,55.6269,55.7031,55.5506,55.6823,56396.0
2015-11-13 09:45:00,80.35,80.35,79.85,79.95,133022.0,55.6962,55.6962,55.3496,55.4189,133022.0
2015-11-13 09:50:00,79.95,80.15,79.9,80.02,53402.0,55.4189,55.5576,55.3843,55.4674,53402.0
2015-11-13 09:55:00,80.03,80.38,79.97,80.38,104319.0,55.4744,55.717,55.4328,55.717,104319.0
2015-11-13 10:00:00,80.38,80.43,80.27,80.29,41380.0,55.717,55.7516,55.6407,55.6546,41380.0
2015-11-13 10:05:00,80.25,80.85,80.06,80.69,147190.0,55.6269,56.0428,55.4952,55.9319,147190.0
2015-11-13 10:10:00,80.71,80.71,80.34,80.34,130261.0,55.9457,55.9457,55.6893,55.6893,130261.0
2015-11-13 10:15:00,80.38,80.5,80.24,80.48,181378.0,55.717,55.8002,55.6199,55.7863,181378.0
2015-11-13 10:20:00,80.49,80.56,80.4,80.4,52820.0,55.7932,55.8418,55.7308,55.7308,52820.0
2015-11-13 10:25:00,80.42,80.51,80.3,80.39,46721.0,55.7447,55.8071,55.6615,55.7239,46721.0
2015-11-13 10:30:00,80.39,80.45,79.81,79.87,111441.0,55.7239,55.7655,55.3219,55.3635,111441.0
2015-11-13 10:35:00,79.87,80.35,79.71,80.28,84430.0,55.3635,55.6962,55.2526,55.6477,84430.0
2015-11-13 10:40:00,80.28,80.37,80.21,80.23,21148.0,55.6477,55.71,55.5991,55.613,21148.0
2015-11-13 10:45:00,80.23,80.24,80.1,80.11,24161.0,55.613,55.6199,55.5229,55.5298,24161.0
2015-11-13 10:50:00,80.1,80.19,80.0,80.12,24897.0,55.5229,55.5853,55.4536,55.5368,24897.0
2015-11-13 10:55:00,80.1,80.22,80.02,80.13,48918.0,55.5229,55.6061,55.4674,55.5437,48918.0
2015-11-13 11:00:00,80.11,80.19,80.01,80.14,46314.0,55.5298,55.5853,55.4605,55.5506,46314.0
2015-11-13 11:05:00,80.14,80.27,80.12,80.18,29800.0,55.5506,55.6407,55.5368,55.5783,29800.0
2015-11-13 11:10:00,80.18,80.26,80.09,80.1,34131.0,55.5783,55.6338,55.516,55.5229,34131.0
2015-11-13 11:15:00,80.08,80.09,79.86,79.98,44939.0,55.509,55.516,55.3565,55.4397,44939.0
2015-11-13 11:20:00,79.99,80.11,79.91,80.07,43476.0,55.4466,55.5298,55.3912,55.5021,43476.0
2015-11-13 11:25:00,80.06,80.09,79.89,80.05,43942.0,55.4952,55.516,55.3773,55.4882,43942.0
2015-11-13 11:30:00,80.06,80.13,80.0,80.1,42357.0,55.4952,55.5437,55.4536,55.5229,42357.0
2015-11-13 11:35:00,80.1,80.12,80.01,80.02,35251.0,55.5229,55.5368,55.4605,55.4674,35251.0
2015-11-13 11:40:00,80.01,80.09,79.85,79.93,40555.0,55.4605,55.516,55.3496,55.4051,40555.0
2015-11-13 11:45:00,79.94,80.03,79.87,79.89,29554.0,55.412,55.4744,55.3635,55.3773,29554.0
2015-11-13 11:50:00,79.86,80.0,79.83,80.0,30297.0,55.3565,55.4536,55.3357,55.4536,30297.0
2015-11-13 11:55:00,79.99,80.06,79.91,79.91,45225.0,55.4466,55.4952,55.3912,55.3912,45225.0
2015-11-13 12:00:00,79.92,79.92,79.77,79.8,41180.0,55.3981,55.3981,55.2941,55.3149,41180.0
2015-11-13 12:05:00,79.8,79.88,79.78,79.83,56985.0,55.3149,55.3704,55.3011,55.3357,56985.0
2015-11-13 12:10:00,79.83,79.97,79.82,79.94,37664.0,55.3357,55.4328,55.3288,55.412,37664.0
2015-11-13 12:15:00,79.94,80.01,79.88,79.89,33148.0,55.412,55.4605,55.3704,55.3773,33148.0
2015-11-13 12:20:00,79.91,79.94,79.83,79.83,20441.0,55.3912,55.412,55.3357,55.3357,20441.0
2015-11-13 12:25:00,79.84,79.87,79.73,79.73,28898.0,55.3427,55.3635,55.2664,55.2664,28898.0
2015-11-13 12:30:00,79.74,79.84,79.74,79.8,23235.0,55.2734,55.3427,55.2734,55.3149,23235.0
2015-11-13 12:35:00,79.8,79.88,79.73,79.75,41415.0,55.3149,55.3704,55.2664,55.2803,41415.0
2015-11-13 12:40:00,79.75,79.75,79.67,79.72,20055.0,55.2803,55.2803,55.2248,55.2595,20055.0
2015-11-13 12:45:00,79.71,79.72,79.59,79.63,50118.0,55.2526,55.2595,55.1694,55.1971,50118.0
2015-11-13 12:50:00,79.64,79.72,79.62,79.69,15948.0,55.204,55.2595,55.1902,55.2387,15948.0
2015-11-13 12:55:00,79.68,79.79,79.68,79.76,13248.0,55.2318,55.308,55.2318,55.2872,13248.0
2015-11-13 13:00:00,79.79,79.94,79.79,79.93,14533.0,55.308,55.412,55.308,55.4051,14533.0
2015-11-13 13:05:00,79.96,79.99,79.75,79.75,15180.0,55.4258,55.4466,55.2803,55.2803,15180.0
2015-11-13 13:10:00,79.77,79.83,79.64,79.81,29188.0,55.2941,55.3357,55.204,55.3219,29188.0
2015-11-13 13:15:00,79.8,79.86,79.75,79.77,15657.0,55.3149,55.3565,55.2803,55.2941,15657.0
2015-11-13 13:20:00,79.75,79.84,79.72,79.76,16980.0,55.2803,55.3427,55.2595,55.2872,16980.0
2015-11-13 13:25:00,79.78,79.85,79.74,79.8,16350.0,55.3011,55.3496,55.2734,55.3149,16350.0
2015-11-13 13:30:00,79.81,79.99,79.8,79.83,30352.0,55.3219,55.4466,55.3149,55.3357,30352.0
2015-11-13 13:35:00,79.84,79.86,79.69,79.78,28057.0,55.3427,55.3565,55.2387,55.3011,28057.0
2015-11-13 13:40:00,79.78,79.86,79.75,79.75,21928.0,55.3011,55.3565,55.2803,55.2803,21928.0
2015-11-13 13:45:00,79.75,79.93,79.75,79.85,20320.0,55.2803,55.4051,55.2803,55.3496,20320.0
2015-11-13 13:50:00,79.86,80.03,79.86,79.95,21345.0,55.3565,55.4744,55.3565,55.4189,21345.0
2015-11-13 13:55:00,79.97,79.98,79.81,79.82,13998.0,55.4328,55.4397,55.3219,55.3288,13998.0
2015-11-13 14:00:00,79.8,79.92,79.77,79.87,17566.0,55.3149,55.3981,55.2941,55.3635,17566.0
2015-11-13 14:05:00,79.85,79.93,79.71,79.73,18378.0,55.3496,55.4051,55.2526,55.2664,18378.0
2015-11-13 14:10:00,79.72,79.86,79.68,79.76,17310.0,55.2595,55.3565,55.2318,55.2872,17310.0
2015-11-13 14:15:00,79.75,79.92,79.74,79.86,29447.0,55.2803,55.3981,55.2734,55.3565,29447.0
2015-11-13 14:20:00,79.86,79.94,79.78,79.85,22450.0,55.3565,55.412,55.3011,55.3496,22450.0
2015-11-13 14:25:00,79.84,79.84,79.7,79.7,22730.0,55.3427,55.3427,55.2456,55.2456,22730.0
2015-11-13 14:30:00,79.69,79.75,79.62,79.69,31055.0,55.2387,55.2803,55.1902,55.2387,31055.0
2015-11-13 14:35:00,79.7,79.71,79.59,79.62,34178.0,55.2456,55.2526,55.1694,55.1902,34178.0
2015-11-13 14:40:00,79.62,79.66,79.52,79.61,22578.0,55.1902,55.2179,55.1209,55.1832,22578.0
2015-11-13 14:45:00,79.61,79.65,79.51,79.53,75002.0,55.1832,55.211,55.1139,55.1278,75002.0
2015-11-13 14:50:00,79.52,79.6,79.42,79.44,56358.0,55.1209,55.1763,55.0515,55.0654,56358.0
2015-11-13 14:55:00,79.42,79.44,79.3,79.38,45386.0,55.0515,55.0654,54.9684,55.0238,45386.0
2015-11-13 15:00:00,79.4,79.5,79.39,79.48,46501.0,55.0377,55.107,55.0307,55.0931,46501.0
2015-11-13 15:05:00,79.46,79.54,79.35,79.4,69227.0,55.0793,55.1347,55.003,55.0377,69227.0
2015-11-13 15:10:00,79.4,79.43,79.34,79.37,54140.0,55.0377,55.0585,54.9961,55.0169,54140.0
2015-11-13 15:15:00,79.38,79.39,79.13,79.16,73924.0,55.0238,55.0307,54.8505,54.8713,73924.0
2015-11-13 15:20:00,79.17,79.21,79.04,79.19,75856.0,54.8782,54.906,54.7881,54.8921,75856.0
2015-11-13 15:25:00,79.2,79.2,79.08,79.1,90468.0,54.899,54.899,54.8159,54.8297,90468.0
2015-11-13 15:30:00,79.09,79.21,79.09,79.17,65958.0,54.8228,54.906,54.8228,54.8782,65958.0
2015-11-13 15:35:00,79.19,79.33,79.19,79.29,85583.0,54.8921,54.9892,54.8921,54.9614,85583.0
2015-11-13 15:40:00,79.29,79.37,79.19,79.23,128146.0,54.9614,55.0169,54.8921,54.9198,128146.0
2015-11-13 15:45:00,79.23,79.3,79.13,79.2,78371.0,54.9198,54.9684,54.8505,54.899,78371.0
2015-11-13 15:50:00,79.28,79.31,79.21,79.28,118410.0,54.9545,54.9753,54.906,54.9545,118410.0
2015-11-13 15:55:00,79.28,79.32,79.08,79.17,203946.0,54.9545,54.9822,54.8159,54.8782,203946.0
2015-11-16 09:30:00,79.0,79.6,78.9,79.56,143188.0,54.7604,55.1763,54.6911,55.1486,143188.0
2015-11-16 09:35:00,79.56,79.95,79.54,79.89,79511.0,55.1486,55.4189,55.1347,55.3773,79511.0
2015-11-16 09:40:00,79.91,80.07,79.85,80.0,54952.0,55.3912,55.5021,55.3496,55.4536,54952.0
2015-11-16 09:45:00,80.0,80.19,79.98,80.17,57977.0,55.4536,55.5853,55.4397,55.5714,57977.0
2015-11-16 09:50:00,80.18,80.44,80.16,80.41,68280.0,55.5783,55.7586,55.5645,55.7378,68280.0
2015-11-16 09:55:00,80.42,80.58,80.39,80.55,80504.0,55.7447,55.8556,55.7239,55.8348,80504.0
2015-11-16 10:00:00,80.56,80.62,80.32,80.6,64229.0,55.8418,55.8833,55.6754,55.8695,64229.0
2015-11-16 10:05:00,80.59,80.84,80.59,80.64,91179.0,55.8625,56.0358,55.8625,55.8972,91179.0
2015-11-16 10:10:00,80.64,80.65,80.35,80.64,43253.0,55.8972,55.9041,55.6962,55.8972,43253.0
2015-11-16 10:15:00,80.64,80.81,80.61,80.81,51106.0,55.8972,56.015,55.8764,56.015,51106.0
2015-11-16 10:20:00,80.81,81.05,80.78,80.96,86027.0,56.015,56.1814,55.9942,56.119,86027.0
2015-11-16 10:25:00,80.96,80.97,80.73,80.78,59072.0,56.119,56.1259,55.9596,55.9942,59072.0
2015-11-16 10:30:00,80.8,80.91,80.78,80.9,64431.0,56.0081,56.0844,55.9942,56.0774,64431.0
2015-11-16 10:35:00,80.9,81.14,80.88,81.12,56374.0,56.0774,56.2438,56.0636,56.2299,56374.0
2015-11-16 10:40:00,81.13,81.13,80.97,81.08,43077.0,56.2369,56.2369,56.1259,56.2022,43077.0
2015-11-16 10:45:00,81.06,81.23,80.89,80.91,52672.0,56.1883,56.3062,56.0705,56.0844,52672.0
2015-11-16 10:50:00,80.91,80.92,80.66,80.67,35358.0,56.0844,56.0913,55.9111,55.918,35358.0
2015-11-16 10:55:00,80.67,80.78,80.54,80.56,50956.0,55.918,55.9942,55.8279,55.8418,50956.0
2015-11-16 11:00:00,80.57,80.77,80.54,80.55,49327.0,55.8487,55.9873,55.8279,55.8348,49327.0
2015-11-16 11:05:00,80.56,80.72,80.53,80.62,49949.0,55.8418,55.9527,55.821,55.8833,49949.0
2015-11-16 11:10:00,80.63,80.79,80.63,80.74,43306.0,55.8903,56.0012,55.8903,55.9665,43306.0
2015-11-16 11:15:00,80.74,80.87,80.69,80.84,57852.0,55.9665,56.0566,55.9319,56.0358,57852.0
2015-11-16 11:20:00,80.83,80.92,80.77,80.87,53622.0,56.0289,56.0913,55.9873,56.0566,53622.0
2015-11-16 11:25:00,80.86,80.97,80.73,80.75,54429.0,56.0497,56.1259,55.9596,55.9735,54429.0
2015-11-16 11:30:00,80.76,80.84,80.72,80.72,28140.0,55.9804,56.0358,55.9527,55.9527,28140.0
2015-11-16 11:35:00,80.72,80.79,80.66,80.72,39963.0,55.9527,56.0012,55.9111,55.9527,39963.0
2015-11-16 11:40:00,80.72,80.83,80.61,80.63,31786.0,55.9527,56.0289,55.8764,55.8903,31786.0
2015-11-16 11:45:00,80.62,80.72,80.56,80.67,57095.0,55.8833,55.9527,55.8418,55.918,57095.0
2015-11-16 11:50:00,80.68,80.71,80.53,80.67,29936.0,55.9249,55.9457,55.821,55.918,29936.0
2015-11-16 11:55:00,80.66,80.72,80.59,80.66,23711.0,55.9111,55.9527,55.8625,55.9111,23711.0
2015-11-16 12:00:00,80.67,80.69,80.58,80.64,32550.0,55.918,55.9319,55.8556,55.8972,32550.0
2015-11-16 12:05:00,80.64,80.67,80.52,80.66,26713.0,55.8972,55.918,55.814,55.9111,26713.0
2015-11-16 12:10:00,80.66,80.68,80.49,80.5,25036.0,55.9111,55.9249,55.7932,55.8002,25036.0
2015-11-16 12:15:00,80.5,80.61,80.42,80.42,46479.0,55.8002,55.8764,55.7447,55.7447,46479.0
2015-11-16 12:20:00,80.46,80.54,80.46,80.53,26599.0,55.7724,55.8279,55.7724,55.821,26599.0
2015-11-16 12:25:00,80.54,80.62,80.54,80.6,36119.0,55.8279,55.8833,55.8279,55.8695,36119.0
2015-11-16 12:30:00,80.6,80.76,80.56,80.66,31053.0,55.8695,55.9804,55.8418,55.9111,31053.0
2015-11-16 12:35:00,80.67,80.68,80.57,80.61,26403.0,55.918,55.9249,55.8487,55.8764,26403.0
2015-11-16 12:40:00,80.61,80.66,80.57,80.65,25637.0,55.8764,55.9111,55.8487,55.9041,25637.0
2015-11-16 12:45:00,80.65,80.68,80.55,80.59,45466.0,55.9041,55.9249,55.8348,55.8625,45466.0
2015-11-16 12:50:00,80.6,80.66,80.52,80.54,22090.0,55.8695,55.9111,55.814,55.8279,22090.0
2015-11-16 12:55:00,80.56,80.72,80.54,80.71,18454.0,55.8418,55.9527,55.8279,55.9457,18454.0
2015-11-16 13:00:00,80.72,80.79,80.7,80.78,24646.0,55.9527,56.0012,55.9388,55.9942,24646.0
2015-11-16 13:05:00,80.78,80.82,80.68,80.73,36742.0,55.9942,56.022,55.9249,55.9596,36742.0
2015-11-16 13:10:00,80.74,80.91,80.74,80.88,31846.0,55.9665,56.0844,55.9665,56.0636,31846.0
2015-11-16 13:15:00,80.88,80.97,80.81,80.95,34031.0,56.0636,56.1259,56.015,56.1121,34031.0
2015-11-16 13:20:00,80.96,81.15,80.95,81.03,70781.0,56.119,56.2507,56.1121,56.1675,70781.0
2015-11-16 13:25:00,81.05,81.05,80.86,81.02,51756.0,56.1814,56.1814,56.0497,56.1606,51756.0
2015-11-16 13:30:00,81.02,81.13,80.97,81.01,43033.0,56.1606,56.2369,56.1259,56.1537,43033.0
2015-11-16 13:35:00,81.02,81.08,80.99,81.03,35608.0,56.1606,56.2022,56.1398,56.1675,35608.0
2015-11-16 13:40:00,81.04,81.05,80.93,81.01,22920.0,56.1745,56.1814,56.0982,56.1537,22920.0
2015-11-16 13:45:00,80.99,81.1,80.97,81.08,32674.0,56.1398,56.2161,56.1259,56.2022,32674.0
2015-11-16 13:50:00,81.08,81.17,81.07,81.15,41311.0,56.2022,56.2646,56.1953,56.2507,41311.0
2015-11-16 13:55:00,81.17,81.19,81.09,81.15,105519.0,56.2646,56.2784,56.2091,56.2507,105519.0
2015-11-16 14:00:00,81.15,81.27,81.13,81.19,69172.0,56.2507,56.3339,56.2369,56.2784,69172.0
2015-11-16 14:05:00,81.18,81.19,81.07,81.08,28424.0,56.2715,56.2784,56.1953,56.2022,28424.0
2015-11-16 14:10:00,81.09,81.17,81.08,81.14,43312.0,56.2091,56.2646,56.2022,56.2438,43312.0
2015-11-16 14:15:00,81.15,81.21,81.07,81.2,80701.0,56.2507,56.2923,56.1953,56.2854,80701.0
2015-11-16 14:20:00,81.2,81.35,81.14,81.19,84928.0,56.2854,56.3894,56.2438,56.2784,84928.0
2015-11-16 14:25:00,81.2,81.2,81.07,81.17,40428.0,56.2854,56.2854,56.1953,56.2646,40428.0
2015-11-16 14:30:00,81.17,81.5,81.15,81.39,78253.0,56.2646,56.4933,56.2507,56.4171,78253.0
2015-11-16 14:35:00,81.39,81.43,81.3,81.42,39265.0,56.4171,56.4448,56.3547,56.4379,39265.0
2015-11-16 14:40:00,81.42,81.48,81.37,81.44,41696.0,56.4379,56.4795,56.4032,56.4517,41696.0
2015-11-16 14:45:00,81.45,81.48,81.33,81.38,38416.0,56.4587,56.4795,56.3755,56.4101,38416.0
2015-11-16 14:50:00,81.38,82.09,81.38,81.57,165414.0,56.4101,56.9023,56.4101,56.5419,165414.0
2015-11-16 14:55:00,81.57,81.61,81.44,81.51,43951.0,56.5419,56.5696,56.4517,56.5003,43951.0
2015-11-16 15:00:00,81.52,81.61,81.44,81.55,43296.0,56.5072,56.5696,56.4517,56.528,43296.0
2015-11-16 15:05:00,81.53,81.62,81.53,81.6,45574.0,56.5141,56.5765,56.5141,56.5626,45574.0
2015-11-16 15:10:00,81.61,81.68,81.51,81.55,77184.0,56.5696,56.6181,56.5003,56.528,77184.0
2015-11-16 15:15:00,81.55,81.57,81.47,81.49,68802.0,56.528,56.5419,56.4725,56.4864,68802.0
2015-11-16 15:20:00,81.5,81.52,81.4,81.46,191958.0,56.4933,56.5072,56.424,56.4656,191958.0
2015-11-16 15:25:00,81.45,81.6,81.44,81.58,71076.0,56.4587,56.5626,56.4517,56.5488,71076.0
2015-11-16 15:30:00,81.59,81.65,81.56,81.56,72334.0,56.5557,56.5973,56.5349,56.5349,72334.0
2015-11-16 15:35:00,81.56,81.67,81.51,81.66,99763.0,56.5349,56.6112,56.5003,56.6042,99763.0
2015-11-16 15:40:00,81.66,81.69,81.56,81.61,101611.0,56.6042,56.625,56.5349,56.5696,101611.0
2015-11-16 15:45:00,81.62,81.74,81.6,81.65,121687.0,56.5765,56.6597,56.5626,56.5973,121687.0
2015-11-16 15:50:00,81.66,81.77,81.62,81.75,116103.0,56.6042,56.6805,56.5765,56.6666,116103.0
2015-11-16 15:55:00,81.75,81.93,81.74,81.84,207884.0,56.6666,56.7914,56.6597,56.729,207884.0
2015-11-17 09:30:00,82.16,82.74,82.16,82.74,93948.0,56.9508,57.3529,56.9508,57.3529,93948.0
2015-11-17 09:35:00,82.71,82.74,82.17,82.41,48002.0,57.3321,57.3529,56.9578,57.1241,48002.0
2015-11-17 09:40:00,82.43,82.63,82.25,82.45,52455.0,57.138,57.2766,57.0132,57.1518,52455.0
2015-11-17 09:45:00,82.46,82.46,82.02,82.14,58460.0,57.1588,57.1588,56.8538,56.937,58460.0
2015-11-17 09:50:00,82.16,82.5,82.13,82.28,52107.0,56.9508,57.1865,56.93,57.034,52107.0
2015-11-17 09:55:00,82.3,82.55,82.22,82.55,21564.0,57.0479,57.2212,56.9924,57.2212,21564.0
2015-11-17 10:00:00,82.54,82.74,82.48,82.63,77999.0,57.2142,57.3529,57.1726,57.2766,77999.0
2015-11-17 10:05:00,82.64,82.82,82.59,82.81,61135.0,57.2835,57.4083,57.2489,57.4014,61135.0
2015-11-17 10:10:00,82.79,82.87,82.74,82.82,33303.0,57.3875,57.443,57.3529,57.4083,33303.0
2015-11-17 10:15:00,82.81,83.31,82.81,83.3,129359.0,57.4014,57.748,57.4014,57.741,129359.0
2015-11-17 10:20:00,83.27,83.47,83.25,83.44,51008.0,57.7202,57.8589,57.7064,57.8381,51008.0
2015-11-17 10:25:00,83.44,83.63,83.39,83.52,93876.0,57.8381,57.9698,57.8034,57.8935,93876.0
2015-11-17 10:30:00,83.5,83.56,83.36,83.47,74865.0,57.8797,57.9213,57.7826,57.8589,74865.0
2015-11-17 10:35:00,83.46,83.5,83.4,83.4,58947.0,57.8519,57.8797,57.8104,57.8104,58947.0
2015-11-17 10:40:00,83.4,83.44,83.17,83.21,54633.0,57.8104,57.8381,57.6509,57.6786,54633.0
2015-11-17 10:45:00,83.23,83.42,83.23,83.34,39374.0,57.6925,57.8242,57.6925,57.7688,39374.0
2015-11-17 10:50:00,83.35,83.39,83.21,83.33,24503.0,57.7757,57.8034,57.6786,57.7618,24503.0
2015-11-17 10:55:00,83.33,83.45,83.27,83.41,40797.0,57.7618,57.845,57.7202,57.8173,40797.0
2015-11-17 11:00:00,83.41,83.46,83.23,83.39,24248.0,57.8173,57.8519,57.6925,57.8034,24248.0
2015-11-17 11:05:00,83.4,83.48,83.19,83.19,91175.0,57.8104,57.8658,57.6648,57.6648,91175.0
2015-11-17 11:10:00,83.19,83.46,83.17,83.45,63779.0,57.6648,57.8519,57.6509,57.845,63779.0
2015-11-17 11:15:00,83.45,83.49,83.28,83.36,39208.0,57.845,57.8727,57.7272,57.7826,39208.0
2015-11-17 11:20:00,83.34,83.46,83.33,83.46,23192.0,57.7688,57.8519,57.7618,57.8519,23192.0
2015-11-17 11:25:00,83.46,83.53,83.41,83.52,54525.0,57.8519,57.9005,57.8173,57.8935,54525.0
2015-11-17 11:30:00,83.53,83.74,83.51,83.62,88812.0,57.9005,58.046,57.8866,57.9628,88812.0
2015-11-17 11:35:00,83.62,83.62,83.49,83.56,22135.0,57.9628,57.9628,57.8727,57.9213,22135.0
2015-11-17 11:40:00,83.54,83.7,83.43,83.7,20941.0,57.9074,58.0183,57.8311,58.0183,20941.0
2015-11-17 11:45:00,83.69,83.7,83.49,83.49,31741.0,58.0114,58.0183,57.8727,57.8727,31741.0
2015-11-17 11:50:00,83.5,83.55,83.39,83.46,36293.0,57.8797,57.9143,57.8034,57.8519,36293.0
2015-11-17 11:55:00,83.46,83.49,83.38,83.43,29038.0,57.8519,57.8727,57.7965,57.8311,29038.0
2015-11-17 12:00:00,83.42,83.55,83.4,83.46,33096.0,57.8242,57.9143,57.8104,57.8519,33096.0
2015-11-17 12:05:00,83.47,83.61,83.35,83.35,44525.0,57.8589,57.9559,57.7757,57.7757,44525.0
2015-11-17 12:10:00,83.34,83.44,83.23,83.42,37916.0,57.7688,57.8381,57.6925,57.8242,37916.0
2015-11-17 12:15:00,83.42,83.49,83.3,83.33,19679.0,57.8242,57.8727,57.741,57.7618,19679.0
2015-11-17 12:20:00,83.31,83.36,83.15,83.16,60714.0,57.748,57.7826,57.6371,57.644,60714.0
2015-11-17 12:25:00,83.16,83.24,83.06,83.12,17226.0,57.644,57.6994,57.5747,57.6163,17226.0
2015-11-17 12:30:00,83.12,83.17,82.87,82.93,38676.0,57.6163,57.6509,57.443,57.4846,38676.0
2015-11-17 12:35:00,82.93,83.01,82.78,82.84,39529.0,57.4846,57.54,57.3806,57.4222,39529.0
2015-11-17 12:40:00,82.83,82.86,82.52,82.73,88489.0,57.4152,57.436,57.2004,57.3459,88489.0
2015-11-17 12:45:00,82.73,82.99,82.72,82.91,31598.0,57.3459,57.5262,57.339,57.4707,31598.0
2015-11-17 12:50:00,82.91,83.04,82.9,82.9,16382.0,57.4707,57.5608,57.4638,57.4638,16382.0
2015-11-17 12:55:00,82.9,83.03,82.9,83.0,12789.0,57.4638,57.5539,57.4638,57.5331,12789.0
2015-11-17 13:00:00,83.0,83.1,82.94,83.03,16163.0,57.5331,57.6024,57.4915,57.5539,16163.0
2015-11-17 13:05:00,83.04,83.07,82.95,83.04,16579.0,57.5608,57.5816,57.4984,57.5608,16579.0
2015-11-17 13:10:00,83.06,83.12,83.02,83.07,20604.0,57.5747,57.6163,57.5469,57.5816,20604.0
2015-11-17 13:15:00,83.06,83.06,82.87,82.87,19265.0,57.5747,57.5747,57.443,57.443,19265.0
2015-11-17 13:20:00,82.86,82.93,82.83,82.89,15756.0,57.436,57.4846,57.4152,57.4568,15756.0
2015-11-17 13:25:00,82.89,82.92,82.8,82.86,28318.0,57.4568,57.4776,57.3945,57.436,28318.0
2015-11-17 13:30:00,82.84,82.91,82.72,82.89,22975.0,57.4222,57.4707,57.339,57.4568,22975.0
2015-11-17 13:35:00,82.9,82.96,82.81,82.95,19098.0,57.4638,57.5054,57.4014,57.4984,19098.0
2015-11-17 13:40:00,82.95,83.07,82.89,83.01,21778.0,57.4984,57.5816,57.4568,57.54,21778.0
2015-11-17 13:45:00,83.01,83.06,82.96,83.04,18469.0,57.54,57.5747,57.5054,57.5608,18469.0
2015-11-17 13:50:00,83.03,83.12,82.97,83.12,22072.0,57.5539,57.6163,57.5123,57.6163,22072.0
2015-11-17 13:55:00,83.12,83.16,83.06,83.15,24495.0,57.6163,57.644,57.5747,57.6371,24495.0
2015-11-17 14:00:00,83.15,83.17,82.97,82.99,16137.0,57.6371,57.6509,57.5123,57.5262,16137.0
2015-11-17 14:05:00,82.96,83.13,82.93,83.07,27720.0,57.5054,57.6232,57.4846,57.5816,27720.0
2015-11-17 14:10:00,83.07,83.08,82.92,83.01,50858.0,57.5816,57.5885,57.4776,57.54,50858.0
2015-11-17 14:15:00,83.03,83.04,82.88,82.97,49982.0,57.5539,57.5608,57.4499,57.5123,49982.0
2015-11-17 14:20:00,82.97,83.0,82.89,82.99,42335.0,57.5123,57.5331,57.4568,57.5262,42335.0
2015-11-17 14:25:00,83.0,83.0,82.74,82.74,41789.0,57.5331,57.5331,57.3529,57.3529,41789.0
2015-11-17 14:30:00,82.73,82.74,82.63,82.67,42157.0,57.3459,57.3529,57.2766,57.3043,42157.0
2015-11-17 14:35:00,82.66,82.77,82.65,82.69,52578.0,57.2974,57.3737,57.2905,57.3182,52578.0
2015-11-17 14:40:00,82.72,82.79,82.57,82.57,32493.0,57.339,57.3875,57.235,57.235,32493.0
2015-11-17 14:45:00,82.59,82.75,82.48,82.74,57575.0,57.2489,57.3598,57.1726,57.3529,57575.0
2015-11-17 14:50:00,82.75,82.84,82.64,82.72,32646.0,57.3598,57.4222,57.2835,57.339,32646.0
2015-11-17 14:55:00,82.72,83.01,82.71,83.0,62856.0,57.339,57.54,57.3321,57.5331,62856.0
2015-11-17 15:00:00,83.01,83.01,82.79,82.81,43976.0,57.54,57.54,57.3875,57.4014,43976.0
2015-11-17 15:05:00,82.82,82.98,82.81,82.85,48953.0,57.4083,57.5192,57.4014,57.4291,48953.0
2015-11-17 15:10:00,82.85,82.93,82.76,82.87,58549.0,57.4291,57.4846,57.3667,57.443,58549.0
2015-11-17 15:15:00,82.88,83.0,82.87,82.88,60020.0,57.4499,57.5331,57.443,57.4499,60020.0
2015-11-17 15:20:00,82.87,83.01,82.78,82.89,74117.0,57.443,57.54,57.3806,57.4568,74117.0
2015-11-17 15:25:00,82.89,82.98,82.81,82.98,71605.0,57.4568,57.5192,57.4014,57.5192,71605.0
2015-11-17 15:30:00,82.97,83.1,82.92,83.07,74524.0,57.5123,57.6024,57.4776,57.5816,74524.0
2015-11-17 15:35:00,83.07,83.08,82.94,82.94,73909.0,57.5816,57.5885,57.4915,57.4915,73909.0
2015-11-17 15:40:00,82.94,83.13,82.94,83.08,92272.0,57.4915,57.6232,57.4915,57.5885,92272.0
2015-11-17 15:45:00,83.08,83.16,83.01,83.03,93587.0,57.5885,57.644,57.54,57.5539,93587.0
2015-11-17 15:50:00,83.02,83.2,82.91,83.09,173975.0,57.5469,57.6717,57.4707,57.5955,173975.0
2015-11-17 15:55:00,83.09,83.1,82.91,82.97,196259.0,57.5955,57.6024,57.4707,57.5123,196259.0
2015-11-18 09:30:00,82.97,83.69,82.76,83.61,105887.0,57.5123,58.0114,57.3667,57.9559,105887.0
2015-11-18 09:35:00,83.47,83.98,83.35,83.49,42530.0,57.8589,58.2124,57.7757,57.8727,42530.0
2015-11-18 09:40:00,83.54,83.73,83.44,83.68,70417.0,57.9074,58.0391,57.8381,58.0044,70417.0
2015-11-18 09:45:00,83.69,84.38,83.69,84.25,95279.0,58.0114,58.4897,58.0114,58.3995,95279.0
2015-11-18 09:50:00,84.24,84.34,83.95,84.08,37253.0,58.3926,58.4619,58.1916,58.2817,37253.0
2015-11-18 09:55:00,84.08,84.65,84.01,84.61,89726.0,58.2817,58.6768,58.2332,58.6491,89726.0
2015-11-18 10:00:00,84.6,84.62,84.04,84.29,57094.0,58.6422,58.656,58.254,58.4273,57094.0
2015-11-18 10:05:00,84.29,84.52,84.26,84.44,37596.0,58.4273,58.5867,58.4065,58.5312,37596.0
2015-11-18 10:10:00,84.44,84.45,83.98,83.99,68038.0,58.5312,58.5382,58.2124,58.2193,68038.0
2015-11-18 10:15:00,83.98,84.18,83.95,84.17,32828.0,58.2124,58.351,58.1916,58.3441,32828.0
2015-11-18 10:20:00,84.19,84.23,84.11,84.18,29494.0,58.358,58.3857,58.3025,58.351,29494.0
2015-11-18 10:25:00,84.18,84.24,84.02,84.12,38006.0,58.351,58.3926,58.2401,58.3094,38006.0
2015-11-18 10:30:00,84.12,84.23,84.0,84.0,48995.0,58.3094,58.3857,58.2263,58.2263,48995.0
2015-11-18 10:35:00,83.99,83.99,83.75,83.9,31471.0,58.2193,58.2193,58.053,58.1569,31471.0
2015-11-18 10:40:00,83.9,83.96,83.34,83.91,93959.0,58.1569,58.1985,57.7688,58.1639,93959.0
2015-11-18 10:45:00,83.92,84.02,83.85,83.91,40597.0,58.1708,58.2401,58.1223,58.1639,40597.0
2015-11-18 10:50:00,83.89,83.9,83.57,83.66,35877.0,58.15,58.1569,57.9282,57.9906,35877.0
2015-11-18 10:55:00,83.63,83.72,83.53,83.72,31210.0,57.9698,58.0322,57.9005,58.0322,31210.0
2015-11-18 11:00:00,83.7,83.71,83.44,83.57,31850.0,58.0183,58.0252,57.8381,57.9282,31850.0
2015-11-18 11:05:00,83.57,83.74,83.47,83.72,19425.0,57.9282,58.046,57.8589,58.0322,19425.0
2015-11-18 11:10:00,83.7,83.97,83.69,83.97,14508.0,58.0183,58.2055,58.0114,58.2055,14508.0
2015-11-18 11:15:00,83.97,84.02,83.81,83.85,19934.0,58.2055,58.2401,58.0946,58.1223,19934.0
2015-11-18 11:20:00,83.84,84.0,83.8,83.86,21489.0,58.1153,58.2263,58.0876,58.1292,21489.0
2015-11-18 11:25:00,83.88,84.01,83.84,83.98,20991.0,58.1431,58.2332,58.1153,58.2124,20991.0
2015-11-18 11:30:00,84.01,84.18,83.99,84.18,31895.0,58.2332,58.351,58.2193,58.351,31895.0
2015-11-18 11:35:00,84.19,84.2,84.05,84.2,21854.0,58.358,58.3649,58.2609,58.3649,21854.0
2015-11-18 11:40:00,84.24,84.24,84.14,84.21,23226.0,58.3926,58.3926,58.3233,58.3718,23226.0
2015-11-18 11:45:00,84.24,84.29,84.13,84.2,24602.0,58.3926,58.4273,58.3164,58.3649,24602.0
2015-11-18 11:50:00,84.18,84.37,84.14,84.15,32230.0,58.351,58.4827,58.3233,58.3302,32230.0
2015-11-18 11:55:00,84.14,84.27,83.99,83.99,23106.0,58.3233,58.4134,58.2193,58.2193,23106.0
2015-11-18 12:00:00,84.01,84.23,83.99,84.1,16271.0,58.2332,58.3857,58.2193,58.2956,16271.0
2015-11-18 12:05:00,84.13,84.22,84.09,84.19,13228.0,58.3164,58.3788,58.2886,58.358,13228.0
2015-11-18 12:10:00,84.18,84.32,84.16,84.32,23126.0,58.351,58.4481,58.3372,58.4481,23126.0
2015-11-18 12:15:00,84.31,84.44,84.31,84.35,22693.0,58.4411,58.5312,58.4411,58.4689,22693.0
2015-11-18 12:20:00,84.33,84.4,84.2,84.28,12834.0,58.455,58.5035,58.3649,58.4203,12834.0
2015-11-18 12:25:00,84.29,84.29,84.18,84.22,8926.0,58.4273,58.4273,58.351,58.3788,8926.0
2015-11-18 12:30:00,84.24,84.28,84.16,84.18,12880.0,58.3926,58.4203,58.3372,58.351,12880.0
2015-11-18 12:35:00,84.21,84.21,84.11,84.14,10127.0,58.3718,58.3718,58.3025,58.3233,10127.0
2015-11-18 12:40:00,84.12,84.15,84.0,84.01,14501.0,58.3094,58.3302,58.2263,58.2332,14501.0
2015-11-18 12:45:00,84.01,84.07,83.94,84.05,17768.0,58.2332,58.2748,58.1847,58.2609,17768.0
2015-11-18 12:50:00,84.07,84.21,84.07,84.16,31204.0,58.2748,58.3718,58.2748,58.3372,31204.0
2015-11-18 12:55:00,84.17,84.21,84.11,84.17,11222.0,58.3441,58.3718,58.3025,58.3441,11222.0
2015-11-18 13:00:00,84.15,84.17,84.02,84.04,13083.0,58.3302,58.3441,58.2401,58.254,13083.0
2015-11-18 13:05:00,84.03,84.18,84.01,84.17,33498.0,58.247,58.351,58.2332,58.3441,33498.0
2015-11-18 13:10:00,84.15,84.23,84.12,84.12,13918.0,58.3302,58.3857,58.3094,58.3094,13918.0
2015-11-18 13:15:00,84.13,84.18,84.08,84.16,10405.0,58.3164,58.351,58.2817,58.3372,10405.0
2015-11-18 13:20:00,84.16,84.25,84.13,84.14,8448.0,58.3372,58.3995,58.3164,58.3233,8448.0
2015-11-18 13:25:00,84.14,84.24,84.1,84.17,11354.0,58.3233,58.3926,58.2956,58.3441,11354.0
2015-11-18 13:30:00,84.16,84.16,84.05,84.05,11150.0,58.3372,58.3372,58.2609,58.2609,11150.0
2015-11-18 13:35:00,84.08,84.1,83.96,83.99,50912.0,58.2817,58.2956,58.1985,58.2193,50912.0
2015-11-18 13:40:00,83.99,84.11,83.94,84.05,40983.0,58.2193,58.3025,58.1847,58.2609,40983.0
2015-11-18 13:45:00,84.04,84.08,83.97,84.0,14942.0,58.254,58.2817,58.2055,58.2263,14942.0
2015-11-18 13:50:00,84.0,84.01,83.95,83.99,30804.0,58.2263,58.2332,58.1916,58.2193,30804.0
2015-11-18 13:55:00,83.98,84.0,83.93,83.96,35449.0,58.2124,58.2263,58.1777,58.1985,35449.0
2015-11-18 14:00:00,83.96,84.12,83.93,84.05,107288.0,58.1985,58.3094,58.1777,58.2609,107288.0
2015-11-18 14:05:00,84.06,84.45,84.06,84.45,129158.0,58.2678,58.5382,58.2678,58.5382,129158.0
2015-11-18 14:10:00,84.45,84.7,84.45,84.54,49869.0,58.5382,58.7115,58.5382,58.6006,49869.0
2015-11-18 14:15:00,84.53,84.53,84.39,84.43,24646.0,58.5936,58.5936,58.4966,58.5243,24646.0
2015-11-18 14:20:00,84.47,84.5,84.37,84.43,22342.0,58.552,58.5728,58.4827,58.5243,22342.0
2015-11-18 14:25:00,84.44,84.66,84.42,84.64,62684.0,58.5312,58.6837,58.5174,58.6699,62684.0
2015-11-18 14:30:00,84.64,84.71,84.42,84.53,42454.0,58.6699,58.7184,58.5174,58.5936,42454.0
2015-11-18 14:35:00,84.49,84.52,84.27,84.42,31877.0,58.5659,58.5867,58.4134,58.5174,31877.0
2015-11-18 14:40:00,84.45,84.49,84.17,84.45,68840.0,58.5382,58.5659,58.3441,58.5382,68840.0
2015-11-18 14:45:00,84.45,84.47,84.32,84.39,24448.0,58.5382,58.552,58.4481,58.4966,24448.0
2015-11-18 14:50:00,84.38,84.4,84.29,84.39,33529.0,58.4897,58.5035,58.4273,58.4966,33529.0
2015-11-18 14:55:00,84.39,84.4,84.29,84.38,39469.0,58.4966,58.5035,58.4273,58.4897,39469.0
2015-11-18 15:00:00,84.37,84.4,84.28,84.3,35742.0,58.4827,58.5035,58.4203,58.4342,35742.0
2015-11-18 15:05:00,84.3,84.32,84.17,84.18,41989.0,58.4342,58.4481,58.3441,58.351,41989.0
2015-11-18 15:10:00,84.17,84.27,84.11,84.27,40438.0,58.3441,58.4134,58.3025,58.4134,40438.0
2015-11-18 15:15:00,84.27,84.32,84.22,84.26,49266.0,58.4134,58.4481,58.3788,58.4065,49266.0
2015-11-18 15:20:00,84.25,84.28,84.18,84.24,34451.0,58.3995,58.4203,58.351,58.3926,34451.0
2015-11-18 15:25:00,84.23,84.26,84.19,84.26,32436.0,58.3857,58.4065,58.358,58.4065,32436.0
2015-11-18 15:30:00,84.25,84.31,84.09,84.11,68961.0,58.3995,58.4411,58.2886,58.3025,68961.0
2015-11-18 15:35:00,84.13,84.38,84.1,84.36,84363.0,58.3164,58.4897,58.2956,58.4758,84363.0
2015-11-18 15:40:00,84.37,84.58,84.35,84.52,81091.0,58.4827,58.6283,58.4689,58.5867,81091.0
2015-11-18 15:45:00,84.48,84.8,84.46,84.75,126917.0,58.559,58.7808,58.5451,58.7461,126917.0
2015-11-18 15:50:00,84.75,84.81,84.65,84.76,154702.0,58.7461,58.7877,58.6768,58.7531,154702.0
2015-11-18 15:55:00,84.77,84.82,84.54,84.58,268708.0,58.76,58.7947,58.6006,58.6283,268708.0
2015-11-19 09:30:00,84.55,84.73,84.27,84.36,57292.0,58.6075,58.7323,58.4134,58.4758,57292.0
2015-11-19 09:35:00,84.48,84.48,83.66,83.8,68693.0,58.559,58.559,57.9906,58.0876,68693.0
2015-11-19 09:40:00,83.79,84.26,83.78,83.98,43288.0,58.0807,58.4065,58.0738,58.2124,43288.0
2015-11-19 09:45:00,84.01,84.21,83.54,83.85,79039.0,58.2332,58.3718,57.9074,58.1223,79039.0
2015-11-19 09:50:00,83.84,83.93,83.38,83.45,51360.0,58.1153,58.1777,57.7965,57.845,51360.0
2015-11-19 09:55:00,83.43,83.44,83.11,83.15,38241.0,57.8311,57.8381,57.6093,57.6371,38241.0
2015-11-19 10:00:00,83.19,83.28,83.03,83.19,42863.0,57.6648,57.7272,57.5539,57.6648,42863.0
2015-11-19 10:05:00,83.22,83.34,83.12,83.26,29355.0,57.6856,57.7688,57.6163,57.7133,29355.0
2015-11-19 10:10:00,83.27,83.29,83.02,83.02,83601.0,57.7202,57.7341,57.5469,57.5469,83601.0
2015-11-19 10:15:00,83.03,83.05,82.8,82.83,55078.0,57.5539,57.5677,57.3945,57.4152,55078.0
2015-11-19 10:20:00,82.83,82.83,82.64,82.77,99191.0,57.4152,57.4152,57.2835,57.3737,99191.0
2015-11-19 10:25:00,82.78,82.81,82.54,82.54,80127.0,57.3806,57.4014,57.2142,57.2142,80127.0
2015-11-19 10:30:00,82.55,82.66,82.34,82.52,114927.0,57.2212,57.2974,57.0756,57.2004,114927.0
2015-11-19 10:35:00,82.52,82.58,82.39,82.5,61963.0,57.2004,57.242,57.1103,57.1865,61963.0
2015-11-19 10:40:00,82.5,82.53,82.23,82.24,67507.0,57.1865,57.2073,56.9993,57.0063,67507.0
2015-11-19 10:45:00,82.25,82.25,82.08,82.11,86313.0,57.0132,57.0132,56.8954,56.9162,86313.0
2015-11-19 10:50:00,82.14,82.14,81.85,81.98,214587.0,56.937,56.937,56.7359,56.8261,214587.0
2015-11-19 10:55:00,81.97,82.24,81.95,82.24,170047.0,56.8191,57.0063,56.8053,57.0063,170047.0
2015-11-19 11:00:00,82.23,82.48,82.19,82.29,52452.0,56.9993,57.1726,56.9716,57.0409,52452.0
2015-11-19 11:05:00,82.3,82.87,82.28,82.85,39159.0,57.0479,57.443,57.034,57.4291,39159.0
2015-11-19 11:10:00,82.83,82.98,82.68,82.77,70595.0,57.4152,57.5192,57.3113,57.3737,70595.0
2015-11-19 11:15:00,82.78,82.85,82.75,82.8,32981.0,57.3806,57.4291,57.3598,57.3945,32981.0
2015-11-19 11:20:00,82.82,82.82,82.67,82.78,34184.0,57.4083,57.4083,57.3043,57.3806,34184.0
2015-11-19 11:25:00,82.77,83.09,82.77,82.94,52111.0,57.3737,57.5955,57.3737,57.4915,52111.0
2015-11-19 11:30:00,82.94,82.95,82.8,82.84,31481.0,57.4915,57.4984,57.3945,57.4222,31481.0
2015-11-19 11:35:00,82.83,82.87,82.73,82.73,39179.0,57.4152,57.443,57.3459,57.3459,39179.0
2015-11-19 11:40:00,82.71,82.8,82.69,82.8,34535.0,57.3321,57.3945,57.3182,57.3945,34535.0
2015-11-19 11:45:00,82.8,82.84,82.71,82.81,20066.0,57.3945,57.4222,57.3321,57.4014,20066.0
2015-11-19 11:50:00,82.83,82.95,82.81,82.93,22367.0,57.4152,57.4984,57.4014,57.4846,22367.0
2015-11-19 11:55:00,82.91,82.93,82.85,82.89,19789.0,57.4707,57.4846,57.4291,57.4568,19789.0
2015-11-19 12:00:00,82.92,82.93,82.84,82.88,18243.0,57.4776,57.4846,57.4222,57.4499,18243.0
2015-11-19 12:05:00,82.89,82.89,82.78,82.83,23241.0,57.4568,57.4568,57.3806,57.4152,23241.0
2015-11-19 12:10:00,82.84,82.85,82.77,82.82,25931.0,57.4222,57.4291,57.3737,57.4083,25931.0
2015-11-19 12:15:00,82.81,82.9,82.8,82.9,28316.0,57.4014,57.4638,57.3945,57.4638,28316.0
2015-11-19 12:20:00,82.89,83.05,82.88,83.04,46084.0,57.4568,57.5677,57.4499,57.5608,46084.0
2015-11-19 12:25:00,83.05,83.15,83.01,83.08,31169.0,57.5677,57.6371,57.54,57.5885,31169.0
2015-11-19 12:30:00,83.09,83.11,82.95,83.01,28252.0,57.5955,57.6093,57.4984,57.54,28252.0
2015-11-19 12:35:00,83.0,83.09,82.97,83.04,25760.0,57.5331,57.5955,57.5123,57.5608,25760.0
2015-11-19 12:40:00,83.04,83.07,82.93,82.98,21786.0,57.5608,57.5816,57.4846,57.5192,21786.0
2015-11-19 12:45:00,82.98,83.18,82.98,83.09,22185.0,57.5192,57.6579,57.5192,57.5955,22185.0
2015-11-19 12:50:00,83.08,83.2,83.07,83.11,35413.0,57.5885,57.6717,57.5816,57.6093,35413.0
2015-11-19 12:55:00,83.13,83.17,83.04,83.15,32999.0,57.6232,57.6509,57.5608,57.6371,32999.0
2015-11-19 13:00:00,83.15,83.16,83.03,83.04,24048.0,57.6371,57.644,57.5539,57.5608,24048.0
2015-11-19 13:05:00,83.04,83.13,83.02,83.12,30941.0,57.5608,57.6232,57.5469,57.6163,30941.0
2015-11-19 13:10:00,83.11,83.11,83.0,83.08,28713.0,57.6093,57.6093,57.5331,57.5885,28713.0
2015-11-19 13:15:00,83.08,83.41,83.04,83.36,116215.0,57.5885,57.8173,57.5608,57.7826,116215.0
2015-11-19 13:20:00,83.36,83.39,83.11,83.18,38905.0,57.7826,57.8034,57.6093,57.6579,38905.0
2015-11-19 13:25:00,83.16,83.17,83.04,83.05,22342.0,57.644,57.6509,57.5608,57.5677,22342.0
2015-11-19 13:30:00,83.05,83.05,82.89,82.95,41047.0,57.5677,57.5677,57.4568,57.4984,41047.0
2015-11-19 13:35:00,82.95,82.98,82.84,82.86,16693.0,57.4984,57.5192,57.4222,57.436,16693.0
2015-11-19 13:40:00,82.85,82.9,82.83,82.83,35532.0,57.4291,57.4638,57.4152,57.4152,35532.0
2015-11-19 13:45:00,82.86,82.88,82.76,82.8,47270.0,57.436,57.4499,57.3667,57.3945,47270.0
2015-11-19 13:50:00,82.8,82.8,82.73,82.8,31960.0,57.3945,57.3945,57.3459,57.3945,31960.0
2015-11-19 13:55:00,82.8,82.84,82.73,82.8,30573.0,57.3945,57.4222,57.3459,57.3945,30573.0
2015-11-19 14:00:00,82.8,82.86,82.75,82.75,31303.0,57.3945,57.436,57.3598,57.3598,31303.0
2015-11-19 14:05:00,82.74,82.86,82.74,82.85,20498.0,57.3529,57.436,57.3529,57.4291,20498.0
2015-11-19 14:10:00,82.86,82.91,82.83,82.86,17907.0,57.436,57.4707,57.4152,57.436,17907.0
2015-11-19 14:15:00,82.86,82.88,82.79,82.86,22706.0,57.436,57.4499,57.3875,57.436,22706.0
2015-11-19 14:20:00,82.87,82.88,82.8,82.85,28157.0,57.443,57.4499,57.3945,57.4291,28157.0
2015-11-19 14:25:00,82.84,82.86,82.78,82.84,32272.0,57.4222,57.436,57.3806,57.4222,32272.0
2015-11-19 14:30:00,82.85,83.0,82.8,82.83,31441.0,57.4291,57.5331,57.3945,57.4152,31441.0
2015-11-19 14:35:00,82.84,82.97,82.82,82.93,34047.0,57.4222,57.5123,57.4083,57.4846,34047.0
2015-11-19 14:40:00,82.93,82.96,82.85,82.91,26850.0,57.4846,57.5054,57.4291,57.4707,26850.0
2015-11-19 14:45:00,82.91,82.99,82.86,82.96,28315.0,57.4707,57.5262,57.436,57.5054,28315.0
2015-11-19 14:50:00,82.97,83.05,82.94,82.99,35811.0,57.5123,57.5677,57.4915,57.5262,35811.0
2015-11-19 14:55:00,82.99,83.06,82.97,83.03,37322.0,57.5262,57.5747,57.5123,57.5539,37322.0
2015-11-19 15:00:00,83.02,83.04,82.95,83.02,35819.0,57.5469,57.5608,57.4984,57.5469,35819.0
2015-11-19 15:05:00,83.02,83.02,82.91,82.98,30165.0,57.5469,57.5469,57.4707,57.5192,30165.0
2015-11-19 15:10:00,82.98,83.0,82.9,82.97,27165.0,57.5192,57.5331,57.4638,57.5123,27165.0
2015-11-19 15:15:00,82.97,83.01,82.91,82.97,41356.0,57.5123,57.54,57.4707,57.5123,41356.0
2015-11-19 15:20:00,82.97,83.11,82.97,83.08,40632.0,57.5123,57.6093,57.5123,57.5885,40632.0
2015-11-19 15:25:00,83.07,83.11,83.04,83.08,32773.0,57.5816,57.6093,57.5608,57.5885,32773.0
2015-11-19 15:30:00,83.09,83.09,82.81,82.81,51389.0,57.5955,57.5955,57.4014,57.4014,51389.0
2015-11-19 15:35:00,82.83,82.85,82.79,82.8,48596.0,57.4152,57.4291,57.3875,57.3945,48596.0
2015-11-19 15:40:00,82.82,82.88,82.79,82.81,58562.0,57.4083,57.4499,57.3875,57.4014,58562.0
2015-11-19 15:45:00,82.82,82.92,82.82,82.86,56171.0,57.4083,57.4776,57.4083,57.436,56171.0
2015-11-19 15:50:00,82.88,82.93,82.86,82.87,68424.0,57.4499,57.4846,57.436,57.443,68424.0
2015-11-19 15:55:00,82.89,82.89,82.78,82.83,153223.0,57.4568,57.4568,57.3806,57.4152,153223.0
2015-11-20 09:30:00,83.53,83.53,82.77,82.92,315213.0,57.9005,57.9005,57.3737,57.4776,315213.0
2015-11-20 09:35:00,82.84,83.02,82.72,82.73,64184.0,57.4222,57.5469,57.339,57.3459,64184.0
2015-11-20 09:40:00,82.75,82.95,82.59,82.61,64580.0,57.3598,57.4984,57.2489,57.2627,64580.0
2015-11-20 09:45:00,82.62,82.91,82.6,82.76,99802.0,57.2697,57.4707,57.2558,57.3667,99802.0
2015-11-20 09:50:00,82.77,82.84,82.72,82.77,59114.0,57.3737,57.4222,57.339,57.3737,59114.0
2015-11-20 09:55:00,82.77,82.79,82.7,82.72,93578.0,57.3737,57.3875,57.3251,57.339,93578.0
2015-11-20 10:00:00,82.73,82.74,82.36,82.46,65047.0,57.3459,57.3529,57.0895,57.1588,65047.0
2015-11-20 10:05:00,82.45,82.73,82.45,82.64,43258.0,57.1518,57.3459,57.1518,57.2835,43258.0
2015-11-20 10:10:00,82.64,82.77,82.57,82.73,108862.0,57.2835,57.3737,57.235,57.3459,108862.0
2015-11-20 10:15:00,82.74,82.76,82.54,82.67,47358.0,57.3529,57.3667,57.2142,57.3043,47358.0
2015-11-20 10:20:00,82.67,82.76,82.54,82.64,58346.0,57.3043,57.3667,57.2142,57.2835,58346.0
2015-11-20 10:25:00,82.66,82.74,82.52,82.67,37580.0,57.2974,57.3529,57.2004,57.3043,37580.0
2015-11-20 10:30:00,82.7,82.81,82.59,82.59,38617.0,57.3251,57.4014,57.2489,57.2489,38617.0
2015-11-20 10:35:00,82.6,82.66,82.52,82.55,42180.0,57.2558,57.2974,57.2004,57.2212,42180.0
2015-11-20 10:40:00,82.55,82.67,82.5,82.56,24582.0,57.2212,57.3043,57.1865,57.2281,24582.0
2015-11-20 10:45:00,82.56,82.62,82.51,82.58,24020.0,57.2281,57.2697,57.1934,57.242,24020.0
2015-11-20 10:50:00,82.56,82.67,82.55,82.55,47592.0,57.2281,57.3043,57.2212,57.2212,47592.0
2015-11-20 10:55:00,82.6,82.66,82.52,82.54,26863.0,57.2558,57.2974,57.2004,57.2142,26863.0
2015-11-20 11:00:00,82.55,82.58,82.47,82.53,19667.0,57.2212,57.242,57.1657,57.2073,19667.0
2015-11-20 11:05:00,82.53,82.62,82.51,82.54,32727.0,57.2073,57.2697,57.1934,57.2142,32727.0
2015-11-20 11:10:00,82.54,82.57,82.34,82.36,46681.0,57.2142,57.235,57.0756,57.0895,46681.0
2015-11-20 11:15:00,82.39,82.44,82.31,82.38,56871.0,57.1103,57.1449,57.0548,57.1033,56871.0
2015-11-20 11:20:00,82.4,82.44,82.2,82.23,32848.0,57.1172,57.1449,56.9785,56.9993,32848.0
2015-11-20 11:25:00,82.24,82.55,82.24,82.44,41738.0,57.0063,57.2212,57.0063,57.1449,41738.0
2015-11-20 11:30:00,82.42,82.44,82.28,82.28,19494.0,57.131,57.1449,57.034,57.034,19494.0
2015-11-20 11:35:00,82.28,82.32,82.18,82.21,25043.0,57.034,57.0617,56.9647,56.9855,25043.0
2015-11-20 11:40:00,82.2,82.34,82.15,82.32,26493.0,56.9785,57.0756,56.9439,57.0617,26493.0
2015-11-20 11:45:00,82.32,82.49,82.31,82.34,21595.0,57.0617,57.1796,57.0548,57.0756,21595.0
2015-11-20 11:50:00,82.36,82.38,82.28,82.31,16599.0,57.0895,57.1033,57.034,57.0548,16599.0
2015-11-20 11:55:00,82.29,82.41,82.18,82.38,67294.0,57.0409,57.1241,56.9647,57.1033,67294.0
2015-11-20 12:00:00,82.37,82.4,82.22,82.32,26334.0,57.0964,57.1172,56.9924,57.0617,26334.0
2015-11-20 12:05:00,82.33,82.34,82.21,82.3,18014.0,57.0687,57.0756,56.9855,57.0479,18014.0
2015-11-20 12:10:00,82.29,82.3,82.07,82.18,40378.0,57.0409,57.0479,56.8884,56.9647,40378.0
2015-11-20 12:15:00,82.18,82.22,82.09,82.19,27382.0,56.9647,56.9924,56.9023,56.9716,27382.0
2015-11-20 12:20:00,82.2,82.27,82.12,82.14,25241.0,56.9785,57.0271,56.9231,56.937,25241.0
2015-11-20 12:25:00,82.14,82.21,82.12,82.15,27160.0,56.937,56.9855,56.9231,56.9439,27160.0
2015-11-20 12:30:00,82.16,82.4,82.12,82.25,63538.0,56.9508,57.1172,56.9231,57.0132,63538.0
2015-11-20 12:35:00,82.25,82.29,82.2,82.2,27979.0,57.0132,57.0409,56.9785,56.9785,27979.0
2015-11-20 12:40:00,82.2,82.26,82.15,82.15,12116.0,56.9785,57.0201,56.9439,56.9439,12116.0
2015-11-20 12:45:00,82.18,82.24,82.11,82.12,22347.0,56.9647,57.0063,56.9162,56.9231,22347.0
2015-11-20 12:50:00,82.12,82.17,82.11,82.11,17682.0,56.9231,56.9578,56.9162,56.9162,17682.0
2015-11-20 12:55:00,82.11,82.23,82.08,82.18,24188.0,56.9162,56.9993,56.8954,56.9647,24188.0
2015-11-20 13:00:00,82.17,82.25,82.17,82.25,46764.0,56.9578,57.0132,56.9578,57.0132,46764.0
2015-11-20 13:05:00,82.24,82.25,82.11,82.14,29454.0,57.0063,57.0132,56.9162,56.937,29454.0
2015-11-20 13:10:00,82.14,82.17,81.98,82.09,38093.0,56.937,56.9578,56.8261,56.9023,38093.0
2015-11-20 13:15:00,82.09,82.13,82.03,82.07,37179.0,56.9023,56.93,56.8607,56.8884,37179.0
2015-11-20 13:20:00,82.07,82.13,82.03,82.11,31466.0,56.8884,56.93,56.8607,56.9162,31466.0
2015-11-20 13:25:00,82.11,82.15,82.03,82.04,28866.0,56.9162,56.9439,56.8607,56.8676,28866.0
2015-11-20 13:30:00,82.04,82.14,81.95,82.02,58447.0,56.8676,56.937,56.8053,56.8538,58447.0
2015-11-20 13:35:00,82.04,82.17,81.98,82.13,67619.0,56.8676,56.9578,56.8261,56.93,67619.0
2015-11-20 13:40:00,82.12,82.16,82.07,82.08,47200.0,56.9231,56.9508,56.8884,56.8954,47200.0
2015-11-20 13:45:00,82.09,82.35,82.08,82.31,111210.0,56.9023,57.0825,56.8954,57.0548,111210.0
2015-11-20 13:50:00,82.31,82.31,82.17,82.22,25453.0,57.0548,57.0548,56.9578,56.9924,25453.0
2015-11-20 13:55:00,82.23,82.24,82.14,82.15,29554.0,56.9993,57.0063,56.937,56.9439,29554.0
2015-11-20 14:00:00,82.15,82.22,82.1,82.21,37717.0,56.9439,56.9924,56.9092,56.9855,37717.0
2015-11-20 14:05:00,82.21,82.38,82.19,82.38,31195.0,56.9855,57.1033,56.9716,57.1033,31195.0
2015-11-20 14:10:00,82.37,82.37,82.23,82.28,18914.0,57.0964,57.0964,56.9993,57.034,18914.0
2015-11-20 14:15:00,82.28,82.3,82.12,82.17,38640.0,57.034,57.0479,56.9231,56.9578,38640.0
2015-11-20 14:20:00,82.19,82.2,82.09,82.16,35052.0,56.9716,56.9785,56.9023,56.9508,35052.0
2015-11-20 14:25:00,82.16,82.2,82.0,82.15,836174.0,56.9508,56.9785,56.8399,56.9439,836174.0
2015-11-20 14:30:00,82.15,82.16,82.03,82.04,33890.0,56.9439,56.9508,56.8607,56.8676,33890.0
2015-11-20 14:35:00,82.05,82.18,81.99,82.11,48078.0,56.8746,56.9647,56.833,56.9162,48078.0
2015-11-20 14:40:00,82.11,82.13,82.02,82.05,33401.0,56.9162,56.93,56.8538,56.8746,33401.0
2015-11-20 14:45:00,82.05,82.14,82.03,82.05,37678.0,56.8746,56.937,56.8607,56.8746,37678.0
2015-11-20 14:50:00,82.05,82.08,81.96,81.96,35344.0,56.8746,56.8954,56.8122,56.8122,35344.0
2015-11-20 14:55:00,81.95,82.03,81.91,81.94,80140.0,56.8053,56.8607,56.7775,56.7983,80140.0
2015-11-20 15:00:00,81.93,82.01,81.88,81.91,57542.0,56.7914,56.8468,56.7567,56.7775,57542.0
2015-11-20 15:05:00,81.92,81.94,81.75,81.92,57856.0,56.7845,56.7983,56.6666,56.7845,57856.0
2015-11-20 15:10:00,81.92,81.98,81.87,81.89,41447.0,56.7845,56.8261,56.7498,56.7637,41447.0
2015-11-20 15:15:00,81.89,81.98,81.88,81.95,40749.0,56.7637,56.8261,56.7567,56.8053,40749.0
2015-11-20 15:20:00,81.95,82.05,81.9,82.02,50606.0,56.8053,56.8746,56.7706,56.8538,50606.0
2015-11-20 15:25:00,82.02,82.05,81.99,82.02,46702.0,56.8538,56.8746,56.833,56.8538,46702.0
2015-11-20 15:30:00,82.02,82.13,81.97,81.99,127478.0,56.8538,56.93,56.8191,56.833,127478.0
2015-11-20 15:35:00,81.99,82.02,81.9,81.93,124974.0,56.833,56.8538,56.7706,56.7914,124974.0
2015-11-20 15:40:00,81.93,81.96,81.88,81.93,115282.0,56.7914,56.8122,56.7567,56.7914,115282.0
2015-11-20 15:45:00,81.95,82.01,81.86,81.95,137046.0,56.8053,56.8468,56.7429,56.8053,137046.0
2015-11-20 15:50:00,81.96,81.97,81.77,81.78,149771.0,56.8122,56.8191,56.6805,56.6874,149771.0
2015-11-20 15:55:00,81.78,81.85,81.65,81.85,263432.0,56.6874,56.7359,56.5973,56.7359,263432.0
2015-11-23 09:30:00,81.62,81.73,80.76,80.91,95599.0,56.5765,56.6528,55.9804,56.0844,95599.0
2015-11-23 09:35:00,80.95,81.21,80.8,81.11,71217.0,56.1121,56.2923,56.0081,56.223,71217.0
2015-11-23 09:40:00,81.11,81.32,81.11,81.14,31926.0,56.223,56.3686,56.223,56.2438,31926.0
2015-11-23 09:45:00,81.16,81.17,80.9,81.12,33096.0,56.2577,56.2646,56.0774,56.2299,33096.0
2015-11-23 09:50:00,81.16,81.19,80.97,81.0,25234.0,56.2577,56.2784,56.1259,56.1467,25234.0
2015-11-23 09:55:00,80.96,81.12,80.92,80.94,22408.0,56.119,56.2299,56.0913,56.1052,22408.0
2015-11-23 10:00:00,80.97,81.01,80.76,80.8,36255.0,56.1259,56.1537,55.9804,56.0081,36255.0
2015-11-23 10:05:00,80.77,80.82,80.6,80.74,86269.0,55.9873,56.022,55.8695,55.9665,86269.0
2015-11-23 10:10:00,80.72,81.16,80.72,81.13,77247.0,55.9527,56.2577,55.9527,56.2369,77247.0
2015-11-23 10:15:00,81.13,81.16,80.97,81.09,28481.0,56.2369,56.2577,56.1259,56.2091,28481.0
2015-11-23 10:20:00,81.11,81.18,81.03,81.11,49237.0,56.223,56.2715,56.1675,56.223,49237.0
2015-11-23 10:25:00,81.12,81.2,81.03,81.06,38127.0,56.2299,56.2854,56.1675,56.1883,38127.0
2015-11-23 10:30:00,81.07,81.36,81.05,81.32,72629.0,56.1953,56.3963,56.1814,56.3686,72629.0
2015-11-23 10:35:00,81.34,81.52,81.34,81.38,59646.0,56.3824,56.5072,56.3824,56.4101,59646.0
2015-11-23 10:40:00,81.41,81.41,81.3,81.31,64275.0,56.4309,56.4309,56.3547,56.3616,64275.0
2015-11-23 10:45:00,81.33,81.36,81.27,81.3,26756.0,56.3755,56.3963,56.3339,56.3547,26756.0
2015-11-23 10:50:00,81.31,81.36,81.09,81.09,37574.0,56.3616,56.3963,56.2091,56.2091,37574.0
2015-11-23 10:55:00,81.12,81.33,81.1,81.32,25002.0,56.2299,56.3755,56.2161,56.3686,25002.0
2015-11-23 11:00:00,81.29,81.3,81.14,81.15,59136.0,56.3478,56.3547,56.2438,56.2507,59136.0
2015-11-23 11:05:00,81.16,81.32,81.15,81.3,38330.0,56.2577,56.3686,56.2507,56.3547,38330.0
2015-11-23 11:10:00,81.3,81.4,81.3,81.31,25380.0,56.3547,56.424,56.3547,56.3616,25380.0
2015-11-23 11:15:00,81.34,81.57,81.33,81.55,51973.0,56.3824,56.5419,56.3755,56.528,51973.0
2015-11-23 11:20:00,81.57,81.76,81.53,81.76,24293.0,56.5419,56.6736,56.5141,56.6736,24293.0
2015-11-23 11:25:00,81.78,82.03,81.75,82.0,49538.0,56.6874,56.8607,56.6666,56.8399,49538.0
2015-11-23 11:30:00,82.01,82.04,81.98,82.01,81353.0,56.8468,56.8676,56.8261,56.8468,81353.0
2015-11-23 11:35:00,82.0,82.01,81.89,81.9,26562.0,56.8399,56.8468,56.7637,56.7706,26562.0
2015-11-23 11:40:00,81.9,82.21,81.89,82.2,25802.0,56.7706,56.9855,56.7637,56.9785,25802.0
2015-11-23 11:45:00,82.19,82.23,82.13,82.19,20250.0,56.9716,56.9993,56.93,56.9716,20250.0
2015-11-23 11:50:00,82.19,82.37,82.17,82.35,26492.0,56.9716,57.0964,56.9578,57.0825,26492.0
2015-11-23 11:55:00,82.34,82.4,82.16,82.22,44971.0,57.0756,57.1172,56.9508,56.9924,44971.0
2015-11-23 12:00:00,82.21,82.23,82.03,82.04,26953.0,56.9855,56.9993,56.8607,56.8676,26953.0
2015-11-23 12:05:00,82.04,82.13,82.01,82.13,20261.0,56.8676,56.93,56.8468,56.93,20261.0
2015-11-23 12:10:00,82.12,82.12,81.99,82.05,25771.0,56.9231,56.9231,56.833,56.8746,25771.0
2015-11-23 12:15:00,82.04,82.05,81.87,81.88,40509.0,56.8676,56.8746,56.7498,56.7567,40509.0
2015-11-23 12:20:00,81.87,81.98,81.83,81.97,17009.0,56.7498,56.8261,56.7221,56.8191,17009.0
2015-11-23 12:25:00,81.94,82.03,81.9,82.01,21860.0,56.7983,56.8607,56.7706,56.8468,21860.0
2015-11-23 12:30:00,82.0,82.02,81.81,81.88,17755.0,56.8399,56.8538,56.7082,56.7567,17755.0
2015-11-23 12:35:00,81.88,81.92,81.8,81.88,14548.0,56.7567,56.7845,56.7013,56.7567,14548.0
2015-11-23 12:40:00,81.88,81.93,81.75,81.8,19893.0,56.7567,56.7914,56.6666,56.7013,19893.0
2015-11-23 12:45:00,81.79,81.8,81.57,81.71,75778.0,56.6943,56.7013,56.5419,56.6389,75778.0
2015-11-23 12:50:00,81.71,81.85,81.68,81.85,35110.0,56.6389,56.7359,56.6181,56.7359,35110.0
2015-11-23 12:55:00,81.85,81.94,81.79,81.81,27896.0,56.7359,56.7983,56.6943,56.7082,27896.0
2015-11-23 13:00:00,81.81,81.89,81.8,81.87,19954.0,56.7082,56.7637,56.7013,56.7498,19954.0
2015-11-23 13:05:00,81.87,81.88,81.78,81.79,25017.0,56.7498,56.7567,56.6874,56.6943,25017.0
2015-11-23 13:10:00,81.79,81.79,81.71,81.71,45781.0,56.6943,56.6943,56.6389,56.6389,45781.0
2015-11-23 13:15:00,81.72,81.85,81.71,81.84,28707.0,56.6458,56.7359,56.6389,56.729,28707.0
2015-11-23 13:20:00,81.84,81.91,81.8,81.91,29674.0,56.729,56.7775,56.7013,56.7775,29674.0
2015-11-23 13:25:00,81.89,82.05,81.87,81.95,28632.0,56.7637,56.8746,56.7498,56.8053,28632.0
2015-11-23 13:30:00,81.93,81.96,81.88,81.92,23818.0,56.7914,56.8122,56.7567,56.7845,23818.0
2015-11-23 13:35:00,81.94,82.04,81.94,82.01,20430.0,56.7983,56.8676,56.7983,56.8468,20430.0
2015-11-23 13:40:00,82.0,82.08,81.99,82.05,28794.0,56.8399,56.8954,56.833,56.8746,28794.0
2015-11-23 13:45:00,82.06,82.1,82.0,82.01,23896.0,56.8815,56.9092,56.8399,56.8468,23896.0
2015-11-23 13:50:00,82.02,82.16,82.01,82.14,55453.0,56.8538,56.9508,56.8468,56.937,55453.0
2015-11-23 13:55:00,82.14,82.14,81.94,81.94,24711.0,56.937,56.937,56.7983,56.7983,24711.0
2015-11-23 14:00:00,81.94,81.97,81.75,81.8,37283.0,56.7983,56.8191,56.6666,56.7013,37283.0
2015-11-23 14:05:00,81.78,81.8,81.71,81.76,31142.0,56.6874,56.7013,56.6389,56.6736,31142.0
2015-11-23 14:10:00,81.76,81.82,81.65,81.77,38703.0,56.6736,56.7151,56.5973,56.6805,38703.0
2015-11-23 14:15:00,81.74,81.76,81.64,81.66,28756.0,56.6597,56.6736,56.5904,56.6042,28756.0
2015-11-23 14:20:00,81.64,81.7,81.6,81.64,34803.0,56.5904,56.632,56.5626,56.5904,34803.0
2015-11-23 14:25:00,81.64,81.71,81.6,81.64,22127.0,56.5904,56.6389,56.5626,56.5904,22127.0
2015-11-23 14:30:00,81.61,81.71,81.59,81.68,38599.0,56.5696,56.6389,56.5557,56.6181,38599.0
2015-11-23 14:35:00,81.68,81.68,81.55,81.67,32176.0,56.6181,56.6181,56.528,56.6112,32176.0
2015-11-23 14:40:00,81.67,81.7,81.56,81.62,29086.0,56.6112,56.632,56.5349,56.5765,29086.0
2015-11-23 14:45:00,81.63,81.78,81.62,81.76,40093.0,56.5834,56.6874,56.5765,56.6736,40093.0
2015-11-23 14:50:00,81.77,81.82,81.73,81.81,45700.0,56.6805,56.7151,56.6528,56.7082,45700.0
2015-11-23 14:55:00,81.83,81.88,81.8,81.84,44309.0,56.7221,56.7567,56.7013,56.729,44309.0
2015-11-23 15:00:00,81.84,81.89,81.82,81.85,46520.0,56.729,56.7637,56.7151,56.7359,46520.0
2015-11-23 15:05:00,81.86,81.94,81.85,81.91,40834.0,56.7429,56.7983,56.7359,56.7775,40834.0
2015-11-23 15:10:00,81.91,81.96,81.84,81.84,40269.0,56.7775,56.8122,56.729,56.729,40269.0
2015-11-23 15:15:00,81.83,81.94,81.83,81.92,34938.0,56.7221,56.7983,56.7221,56.7845,34938.0
2015-11-23 15:20:00,81.91,82.03,81.91,82.01,54124.0,56.7775,56.8607,56.7775,56.8468,54124.0
2015-11-23 15:25:00,81.99,82.01,81.92,82.01,57160.0,56.833,56.8468,56.7845,56.8468,57160.0
2015-11-23 15:30:00,82.01,82.04,81.98,82.0,55933.0,56.8468,56.8676,56.8261,56.8399,55933.0
2015-11-23 15:35:00,81.99,82.0,81.92,81.95,57331.0,56.833,56.8399,56.7845,56.8053,57331.0
2015-11-23 15:40:00,81.95,81.99,81.9,81.9,59814.0,56.8053,56.833,56.7706,56.7706,59814.0
2015-11-23 15:45:00,81.9,81.96,81.88,81.89,67346.0,56.7706,56.8122,56.7567,56.7637,67346.0
2015-11-23 15:50:00,81.89,81.93,81.84,81.92,81093.0,56.7637,56.7914,56.729,56.7845,81093.0
2015-11-23 15:55:00,81.92,81.94,81.84,81.88,154114.0,56.7845,56.7983,56.729,56.7567,154114.0
2015-11-24 09:30:00,81.13,81.62,80.6,81.43,122083.0,56.2369,56.5765,55.8695,56.4448,122083.0
2015-11-24 09:35:00,81.45,81.67,81.34,81.66,44600.0,56.4587,56.6112,56.3824,56.6042,44600.0
2015-11-24 09:40:00,81.74,81.97,81.63,81.97,24564.0,56.6597,56.8191,56.5834,56.8191,24564.0
2015-11-24 09:45:00,81.94,81.94,81.76,81.79,25955.0,56.7983,56.7983,56.6736,56.6943,25955.0
2015-11-24 09:50:00,81.81,82.0,81.81,81.87,23204.0,56.7082,56.8399,56.7082,56.7498,23204.0
2015-11-24 09:55:00,81.87,81.89,81.79,81.83,23470.0,56.7498,56.7637,56.6943,56.7221,23470.0
2015-11-24 10:00:00,81.82,81.82,81.46,81.52,23803.0,56.7151,56.7151,56.4656,56.5072,23803.0
2015-11-24 10:05:00,81.52,81.88,81.52,81.81,138828.0,56.5072,56.7567,56.5072,56.7082,138828.0
2015-11-24 10:10:00,81.82,81.88,81.63,81.72,44908.0,56.7151,56.7567,56.5834,56.6458,44908.0
2015-11-24 10:15:00,81.7,81.75,81.6,81.67,24786.0,56.632,56.6666,56.5626,56.6112,24786.0
2015-11-24 10:20:00,81.65,81.79,81.65,81.72,30498.0,56.5973,56.6943,56.5973,56.6458,30498.0
2015-11-24 10:25:00,81.7,81.7,81.54,81.54,13469.0,56.632,56.632,56.5211,56.5211,13469.0
2015-11-24 10:30:00,81.53,81.55,81.36,81.36,46556.0,56.5141,56.528,56.3963,56.3963,46556.0
2015-11-24 10:35:00,81.35,81.41,81.33,81.41,44685.0,56.3894,56.4309,56.3755,56.4309,44685.0
2015-11-24 10:40:00,81.41,81.41,81.23,81.24,45702.0,56.4309,56.4309,56.3062,56.3131,45702.0
2015-11-24 10:45:00,81.23,81.24,81.03,81.16,61717.0,56.3062,56.3131,56.1675,56.2577,61717.0
2015-11-24 10:50:00,81.17,81.27,81.13,81.24,53700.0,56.2646,56.3339,56.2369,56.3131,53700.0
2015-11-24 10:55:00,81.24,81.26,81.18,81.25,50674.0,56.3131,56.327,56.2715,56.32,50674.0
2015-11-24 11:00:00,81.24,81.27,81.19,81.23,66963.0,56.3131,56.3339,56.2784,56.3062,66963.0
2015-11-24 11:05:00,81.24,81.29,81.19,81.2,62279.0,56.3131,56.3478,56.2784,56.2854,62279.0
2015-11-24 11:10:00,81.22,81.29,81.15,81.26,64927.0,56.2992,56.3478,56.2507,56.327,64927.0
2015-11-24 11:15:00,81.29,81.38,81.26,81.33,47308.0,56.3478,56.4101,56.327,56.3755,47308.0
2015-11-24 11:20:00,81.34,81.53,81.3,81.53,40834.0,56.3824,56.5141,56.3547,56.5141,40834.0
2015-11-24 11:25:00,81.53,81.66,81.53,81.66,29435.0,56.5141,56.6042,56.5141,56.6042,29435.0
2015-11-24 11:30:00,81.66,81.84,81.64,81.83,34551.0,56.6042,56.729,56.5904,56.7221,34551.0
2015-11-24 11:35:00,81.83,81.91,81.83,81.84,33322.0,56.7221,56.7775,56.7221,56.729,33322.0
2015-11-24 11:40:00,81.86,81.88,81.73,81.88,30521.0,56.7429,56.7567,56.6528,56.7567,30521.0
2015-11-24 11:45:00,81.89,81.94,81.85,81.91,36710.0,56.7637,56.7983,56.7359,56.7775,36710.0
2015-11-24 11:50:00,81.91,82.07,81.91,82.04,64270.0,56.7775,56.8884,56.7775,56.8676,64270.0
2015-11-24 11:55:00,82.04,82.05,81.94,81.94,33940.0,56.8676,56.8746,56.7983,56.7983,33940.0
2015-11-24 12:00:00,81.93,82.1,81.88,82.04,39507.0,56.7914,56.9092,56.7567,56.8676,39507.0
2015-11-24 12:05:00,82.05,82.06,82.0,82.04,31323.0,56.8746,56.8815,56.8399,56.8676,31323.0
2015-11-24 12:10:00,82.06,82.23,82.04,82.2,44148.0,56.8815,56.9993,56.8676,56.9785,44148.0
2015-11-24 12:15:00,82.21,82.24,82.02,82.05,23597.0,56.9855,57.0063,56.8538,56.8746,23597.0
2015-11-24 12:20:00,82.03,82.14,81.98,82.1,44846.0,56.8607,56.937,56.8261,56.9092,44846.0
2015-11-24 12:25:00,82.11,82.18,82.05,82.18,22177.0,56.9162,56.9647,56.8746,56.9647,22177.0
2015-11-24 12:30:00,82.18,82.3,82.15,82.29,39589.0,56.9647,57.0479,56.9439,57.0409,39589.0
2015-11-24 12:35:00,82.29,82.35,82.25,82.26,30925.0,57.0409,57.0825,57.0132,57.0201,30925.0
2015-11-24 12:40:00,82.27,82.3,82.23,82.23,23068.0,57.0271,57.0479,56.9993,56.9993,23068.0
2015-11-24 12:45:00,82.24,82.26,82.19,82.2,33721.0,57.0063,57.0201,56.9716,56.9785,33721.0
2015-11-24 12:50:00,82.2,82.29,82.2,82.29,35028.0,56.9785,57.0409,56.9785,57.0409,35028.0
2015-11-24 12:55:00,82.27,82.27,82.19,82.24,42747.0,57.0271,57.0271,56.9716,57.0063,42747.0
2015-11-24 13:00:00,82.27,82.63,82.23,82.63,29177.0,57.0271,57.2766,56.9993,57.2766,29177.0
2015-11-24 13:05:00,82.59,82.63,82.54,82.63,33716.0,57.2489,57.2766,57.2142,57.2766,33716.0
2015-11-24 13:10:00,82.63,82.74,82.54,82.65,95726.0,57.2766,57.3529,57.2142,57.2905,95726.0
2015-11-24 13:15:00,82.66,83.03,82.65,82.9,168385.0,57.2974,57.5539,57.2905,57.4638,168385.0
2015-11-24 13:20:00,82.91,83.06,82.84,82.96,60601.0,57.4707,57.5747,57.4222,57.5054,60601.0
2015-11-24 13:25:00,82.95,82.95,82.8,82.86,26856.0,57.4984,57.4984,57.3945,57.436,26856.0
2015-11-24 13:30:00,82.86,83.02,82.85,83.02,39511.0,57.436,57.5469,57.4291,57.5469,39511.0
2015-11-24 13:35:00,83.03,83.12,83.0,83.06,44278.0,57.5539,57.6163,57.5331,57.5747,44278.0
2015-11-24 13:40:00,83.06,83.08,82.94,82.96,21102.0,57.5747,57.5885,57.4915,57.5054,21102.0
2015-11-24 13:45:00,82.97,83.08,82.97,83.06,28755.0,57.5123,57.5885,57.5123,57.5747,28755.0
2015-11-24 13:50:00,83.06,83.08,83.03,83.04,20351.0,57.5747,57.5885,57.5539,57.5608,20351.0
2015-11-24 13:55:00,83.03,83.08,83.0,83.02,31665.0,57.5539,57.5885,57.5331,57.5469,31665.0
2015-11-24 14:00:00,83.03,83.04,82.98,83.04,31611.0,57.5539,57.5608,57.5192,57.5608,31611.0
2015-11-24 14:05:00,83.05,83.11,83.02,83.08,48395.0,57.5677,57.6093,57.5469,57.5885,48395.0
2015-11-24 14:10:00,83.08,83.1,82.7,82.75,54688.0,57.5885,57.6024,57.3251,57.3598,54688.0
2015-11-24 14:15:00,82.75,82.75,82.63,82.64,30011.0,57.3598,57.3598,57.2766,57.2835,30011.0
2015-11-24 14:20:00,82.65,82.73,82.6,82.69,40587.0,57.2905,57.3459,57.2558,57.3182,40587.0
2015-11-24 14:25:00,82.7,82.74,82.63,82.74,26187.0,57.3251,57.3529,57.2766,57.3529,26187.0
2015-11-24 14:30:00,82.74,82.97,82.67,82.94,64515.0,57.3529,57.5123,57.3043,57.4915,64515.0
2015-11-24 14:35:00,82.94,83.03,82.86,82.94,60295.0,57.4915,57.5539,57.436,57.4915,60295.0
2015-11-24 14:40:00,82.95,83.0,82.86,83.0,45796.0,57.4984,57.5331,57.436,57.5331,45796.0
2015-11-24 14:45:00,83.0,83.03,82.89,82.9,20539.0,57.5331,57.5539,57.4568,57.4638,20539.0
2015-11-24 14:50:00,82.89,82.96,82.86,82.86,59785.0,57.4568,57.5054,57.436,57.436,59785.0
2015-11-24 14:55:00,82.87,82.92,82.75,82.75,102559.0,57.443,57.4776,57.3598,57.3598,102559.0
2015-11-24 15:00:00,82.75,82.76,82.61,82.65,61175.0,57.3598,57.3667,57.2627,57.2905,61175.0
2015-11-24 15:05:00,82.65,82.75,82.64,82.73,82047.0,57.2905,57.3598,57.2835,57.3459,82047.0
2015-11-24 15:10:00,82.75,82.89,82.74,82.85,35886.0,57.3598,57.4568,57.3529,57.4291,35886.0
2015-11-24 15:15:00,82.85,83.02,82.84,82.99,104988.0,57.4291,57.5469,57.4222,57.5262,104988.0
2015-11-24 15:20:00,82.98,83.03,82.71,82.73,76725.0,57.5192,57.5539,57.3321,57.3459,76725.0
2015-11-24 15:25:00,82.74,83.0,82.72,82.85,146112.0,57.3529,57.5331,57.339,57.4291,146112.0
2015-11-24 15:30:00,82.84,82.87,82.67,82.86,79960.0,57.4222,57.443,57.3043,57.436,79960.0
2015-11-24 15:35:00,82.87,82.87,82.61,82.62,47393.0,57.443,57.443,57.2627,57.2697,47393.0
2015-11-24 15:40:00,82.64,82.71,82.61,82.7,56865.0,57.2835,57.3321,57.2627,57.3251,56865.0
2015-11-24 15:45:00,82.7,82.76,82.6,82.7,98789.0,57.3251,57.3667,57.2558,57.3251,98789.0
2015-11-24 15:50:00,82.69,82.75,82.66,82.75,103581.0,57.3182,57.3598,57.2974,57.3598,103581.0
2015-11-24 15:55:00,82.75,83.04,82.74,82.93,400935.0,57.3598,57.5608,57.3529,57.4846,400935.0
2015-11-25 09:30:00,82.93,83.5,82.9,83.42,43239.0,57.4846,57.8797,57.4638,57.8242,43239.0
2015-11-25 09:35:00,83.4,83.58,83.33,83.36,21244.0,57.8104,57.9351,57.7618,57.7826,21244.0
2015-11-25 09:40:00,83.33,83.34,83.02,83.08,19838.0,57.7618,57.7688,57.5469,57.5885,19838.0
2015-11-25 09:45:00,83.05,83.63,83.01,83.43,24437.0,57.5677,57.9698,57.54,57.8311,24437.0
2015-11-25 09:50:00,83.43,83.6,83.4,83.54,12569.0,57.8311,57.949,57.8104,57.9074,12569.0
2015-11-25 09:55:00,83.56,83.59,83.44,83.54,14993.0,57.9213,57.9421,57.8381,57.9074,14993.0
2015-11-25 10:00:00,83.56,83.78,83.42,83.73,30493.0,57.9213,58.0738,57.8242,58.0391,30493.0
2015-11-25 10:05:00,83.75,83.79,83.41,83.42,17583.0,58.053,58.0807,57.8173,57.8242,17583.0
2015-11-25 10:10:00,83.44,83.53,83.36,83.48,10906.0,57.8381,57.9005,57.7826,57.8658,10906.0
2015-11-25 10:15:00,83.47,83.52,83.36,83.44,5600.0,57.8589,57.8935,57.7826,57.8381,5600.0
2015-11-25 10:20:00,83.42,83.45,83.32,83.42,9312.0,57.8242,57.845,57.7549,57.8242,9312.0
2015-11-25 10:25:00,83.4,83.55,83.37,83.4,25871.0,57.8104,57.9143,57.7896,57.8104,25871.0
2015-11-25 10:30:00,83.38,83.68,83.38,83.68,22193.0,57.7965,58.0044,57.7965,58.0044,22193.0
2015-11-25 10:35:00,83.69,83.77,83.6,83.7,28601.0,58.0114,58.0668,57.949,58.0183,28601.0
2015-11-25 10:40:00,83.69,83.81,83.68,83.75,20262.0,58.0114,58.0946,58.0044,58.053,20262.0
2015-11-25 10:45:00,83.77,83.88,83.74,83.85,27799.0,58.0668,58.1431,58.046,58.1223,27799.0
2015-11-25 10:50:00,83.82,83.85,83.75,83.8,21073.0,58.1015,58.1223,58.053,58.0876,21073.0
2015-11-25 10:55:00,83.8,83.95,83.8,83.89,29822.0,58.0876,58.1916,58.0876,58.15,29822.0
2015-11-25 11:00:00,83.91,84.0,83.71,83.72,74476.0,58.1639,58.2263,58.0252,58.0322,74476.0
2015-11-25 11:05:00,83.69,83.73,83.57,83.63,13482.0,58.0114,58.0391,57.9282,57.9698,13482.0
2015-11-25 11:10:00,83.64,83.66,83.48,83.48,26162.0,57.9767,57.9906,57.8658,57.8658,26162.0
2015-11-25 11:15:00,83.45,83.55,83.45,83.49,9445.0,57.845,57.9143,57.845,57.8727,9445.0
2015-11-25 11:20:00,83.47,83.47,83.4,83.4,16088.0,57.8589,57.8589,57.8104,57.8104,16088.0
2015-11-25 11:25:00,83.39,83.47,83.3,83.35,20683.0,57.8034,57.8589,57.741,57.7757,20683.0
2015-11-25 11:30:00,83.36,83.53,83.36,83.51,15096.0,57.7826,57.9005,57.7826,57.8866,15096.0
2015-11-25 11:35:00,83.5,83.5,83.38,83.46,14795.0,57.8797,57.8797,57.7965,57.8519,14795.0
2015-11-25 11:40:00,83.46,83.54,83.37,83.49,12371.0,57.8519,57.9074,57.7896,57.8727,12371.0
2015-11-25 11:45:00,83.45,83.53,83.4,83.53,9997.0,57.845,57.9005,57.8104,57.9005,9997.0
2015-11-25 11:50:00,83.54,83.61,83.51,83.55,25796.0,57.9074,57.9559,57.8866,57.9143,25796.0
2015-11-25 11:55:00,83.56,83.65,83.56,83.62,12410.0,57.9213,57.9836,57.9213,57.9628,12410.0
2015-11-25 12:00:00,83.64,83.72,83.56,83.58,11227.0,57.9767,58.0322,57.9213,57.9351,11227.0
2015-11-25 12:05:00,83.58,83.61,83.52,83.59,21233.0,57.9351,57.9559,57.8935,57.9421,21233.0
2015-11-25 12:10:00,83.6,83.6,83.45,83.51,18226.0,57.949,57.949,57.845,57.8866,18226.0
2015-11-25 12:15:00,83.51,83.51,83.42,83.46,11855.0,57.8866,57.8866,57.8242,57.8519,11855.0
2015-11-25 12:20:00,83.45,83.46,83.37,83.42,12071.0,57.845,57.8519,57.7896,57.8242,12071.0
2015-11-25 12:25:00,83.43,83.44,83.36,83.41,10658.0,57.8311,57.8381,57.7826,57.8173,10658.0
2015-11-25 12:30:00,83.4,83.42,83.33,83.41,12205.0,57.8104,57.8242,57.7618,57.8173,12205.0
2015-11-25 12:35:00,83.4,83.42,83.33,83.37,14430.0,57.8104,57.8242,57.7618,57.7896,14430.0
2015-11-25 12:40:00,83.37,83.4,83.31,83.38,8416.0,57.7896,57.8104,57.748,57.7965,8416.0
2015-11-25 12:45:00,83.38,83.44,83.32,83.43,15066.0,57.7965,57.8381,57.7549,57.8311,15066.0
2015-11-25 12:50:00,83.46,83.55,83.44,83.53,10041.0,57.8519,57.9143,57.8381,57.9005,10041.0
2015-11-25 12:55:00,83.53,83.56,83.5,83.51,8320.0,57.9005,57.9213,57.8797,57.8866,8320.0
2015-11-25 13:00:00,83.51,83.51,83.43,83.43,6510.0,57.8866,57.8866,57.8311,57.8311,6510.0
2015-11-25 13:05:00,83.43,83.49,83.4,83.43,13492.0,57.8311,57.8727,57.8104,57.8311,13492.0
2015-11-25 13:10:00,83.43,83.51,83.42,83.48,18412.0,57.8311,57.8866,57.8242,57.8658,18412.0
2015-11-25 13:15:00,83.47,83.54,83.46,83.52,9837.0,57.8589,57.9074,57.8519,57.8935,9837.0
2015-11-25 13:20:00,83.51,83.61,83.5,83.59,25969.0,57.8866,57.9559,57.8797,57.9421,25969.0
2015-11-25 13:25:00,83.6,83.63,83.56,83.59,12594.0,57.949,57.9698,57.9213,57.9421,12594.0
2015-11-25 13:30:00,83.59,83.61,83.45,83.45,14629.0,57.9421,57.9559,57.845,57.845,14629.0
2015-11-25 13:35:00,83.46,83.55,83.46,83.47,11204.0,57.8519,57.9143,57.8519,57.8589,11204.0
2015-11-25 13:40:00,83.48,83.49,83.44,83.45,11157.0,57.8658,57.8727,57.8381,57.845,11157.0
2015-11-25 13:45:00,83.45,83.59,83.43,83.57,23207.0,57.845,57.9421,57.8311,57.9282,23207.0
2015-11-25 13:50:00,83.57,83.65,83.57,83.61,19850.0,57.9282,57.9836,57.9282,57.9559,19850.0
2015-11-25 13:55:00,83.6,83.74,83.55,83.74,11876.0,57.949,58.046,57.9143,58.046,11876.0
2015-11-25 14:00:00,83.74,83.75,83.7,83.74,18215.0,58.046,58.053,58.0183,58.046,18215.0
2015-11-25 14:05:00,83.74,83.79,83.69,83.79,12232.0,58.046,58.0807,58.0114,58.0807,12232.0
2015-11-25 14:10:00,83.79,83.84,83.75,83.82,18484.0,58.0807,58.1153,58.053,58.1015,18484.0
2015-11-25 14:15:00,83.81,83.91,83.81,83.89,26571.0,58.0946,58.1639,58.0946,58.15,26571.0
2015-11-25 14:20:00,83.87,83.89,83.79,83.85,13138.0,58.1361,58.15,58.0807,58.1223,13138.0
2015-11-25 14:25:00,83.83,83.89,83.81,83.82,13874.0,58.1084,58.15,58.0946,58.1015,13874.0
2015-11-25 14:30:00,83.83,83.9,83.82,83.84,25981.0,58.1084,58.1569,58.1015,58.1153,25981.0
2015-11-25 14:35:00,83.83,83.89,83.82,83.83,14672.0,58.1084,58.15,58.1015,58.1084,14672.0
2015-11-25 14:40:00,83.83,83.83,83.7,83.72,14297.0,58.1084,58.1084,58.0183,58.0322,14297.0
2015-11-25 14:45:00,83.73,83.75,83.66,83.73,12789.0,58.0391,58.053,57.9906,58.0391,12789.0
2015-11-25 14:50:00,83.72,83.73,83.65,83.69,9926.0,58.0322,58.0391,57.9836,58.0114,9926.0
2015-11-25 14:55:00,83.7,83.7,83.61,83.62,10377.0,58.0183,58.0183,57.9559,57.9628,10377.0
2015-11-25 15:00:00,83.62,83.66,83.61,83.62,18822.0,57.9628,57.9906,57.9559,57.9628,18822.0
2015-11-25 15:05:00,83.61,83.64,83.57,83.62,20995.0,57.9559,57.9767,57.9282,57.9628,20995.0
2015-11-25 15:10:00,83.61,83.64,83.57,83.63,35110.0,57.9559,57.9767,57.9282,57.9698,35110.0
2015-11-25 15:15:00,83.63,83.63,83.48,83.52,22458.0,57.9698,57.9698,57.8658,57.8935,22458.0
2015-11-25 15:20:00,83.53,83.56,83.5,83.55,17687.0,57.9005,57.9213,57.8797,57.9143,17687.0
2015-11-25 15:25:00,83.55,83.62,83.55,83.62,47124.0,57.9143,57.9628,57.9143,57.9628,47124.0
2015-11-25 15:30:00,83.62,83.63,83.56,83.62,33617.0,57.9628,57.9698,57.9213,57.9628,33617.0
2015-11-25 15:35:00,83.63,83.66,83.6,83.63,22809.0,57.9698,57.9906,57.949,57.9698,22809.0
2015-11-25 15:40:00,83.64,83.64,83.57,83.63,42509.0,57.9767,57.9767,57.9282,57.9698,42509.0
2015-11-25 15:45:00,83.64,83.65,83.59,83.62,46249.0,57.9767,57.9836,57.9421,57.9628,46249.0
2015-11-25 15:50:00,83.64,83.64,83.34,83.34,105711.0,57.9767,57.9767,57.7688,57.7688,105711.0
2015-11-25 15:55:00,83.34,83.43,83.34,83.4,92497.0,57.7688,57.8311,57.7688,57.8104,92497.0
2015-11-27 09:30:00,83.46,83.98,83.46,83.68,45388.0,57.8519,58.2124,57.8519,58.0044,45388.0
2015-11-27 09:35:00,83.75,83.76,83.47,83.57,38278.0,58.053,58.0599,57.8589,57.9282,38278.0
2015-11-27 09:40:00,83.59,83.97,83.56,83.79,80269.0,57.9421,58.2055,57.9213,58.0807,80269.0
2015-11-27 09:45:00,83.78,83.78,83.51,83.72,21802.0,58.0738,58.0738,57.8866,58.0322,21802.0
2015-11-27 09:50:00,83.73,83.9,83.71,83.71,43846.0,58.0391,58.1569,58.0252,58.0252,43846.0
2015-11-27 09:55:00,83.7,83.96,83.65,83.93,20881.0,58.0183,58.1985,57.9836,58.1777,20881.0
2015-11-27 10:00:00,83.95,83.97,83.85,83.91,72757.0,58.1916,58.2055,58.1223,58.1639,72757.0
2015-11-27 10:05:00,83.91,83.98,83.81,83.95,54896.0,58.1639,58.2124,58.0946,58.1916,54896.0
2015-11-27 10:10:00,83.94,83.99,83.82,83.98,24998.0,58.1847,58.2193,58.1015,58.2124,24998.0
2015-11-27 10:15:00,83.97,84.14,83.94,84.09,50160.0,58.2055,58.3233,58.1847,58.2886,50160.0
2015-11-27 10:20:00,84.08,84.31,84.04,84.21,24453.0,58.2817,58.4411,58.254,58.3718,24453.0
2015-11-27 10:25:00,84.2,84.34,84.19,84.25,22207.0,58.3649,58.4619,58.358,58.3995,22207.0
2015-11-27 10:30:00,84.24,84.27,84.12,84.17,29278.0,58.3926,58.4134,58.3094,58.3441,29278.0
2015-11-27 10:35:00,84.17,84.58,84.16,84.52,62758.0,58.3441,58.6283,58.3372,58.5867,62758.0
2015-11-27 10:40:00,84.5,84.51,84.38,84.49,24008.0,58.5728,58.5798,58.4897,58.5659,24008.0
2015-11-27 10:45:00,84.5,84.64,84.5,84.64,24006.0,58.5728,58.6699,58.5728,58.6699,24006.0
2015-11-27 10:50:00,84.62,84.69,84.61,84.68,32776.0,58.656,58.7045,58.6491,58.6976,32776.0
2015-11-27 10:55:00,84.67,84.75,84.63,84.73,30698.0,58.6907,58.7461,58.663,58.7323,30698.0
2015-11-27 11:00:00,84.74,84.77,84.64,84.77,39916.0,58.7392,58.76,58.6699,58.76,39916.0
2015-11-27 11:05:00,84.77,84.88,84.75,84.84,33727.0,58.76,58.8362,58.7461,58.8085,33727.0
2015-11-27 11:10:00,84.83,84.99,84.81,84.98,74640.0,58.8016,58.9125,58.7877,58.9056,74640.0
2015-11-27 11:15:00,84.96,85.07,84.83,85.05,136724.0,58.8917,58.9679,58.8016,58.9541,136724.0
2015-11-27 11:20:00,85.05,85.06,84.95,84.95,45333.0,58.9541,58.961,58.8848,58.8848,45333.0
2015-11-27 11:25:00,84.96,85.06,84.95,85.02,21868.0,58.8917,58.961,58.8848,58.9333,21868.0
2015-11-27 11:30:00,85.03,85.2,85.02,85.04,40145.0,58.9402,59.0581,58.9333,58.9472,40145.0
2015-11-27 11:35:00,85.03,85.09,85.02,85.04,25669.0,58.9402,58.9818,58.9333,58.9472,25669.0
2015-11-27 11:40:00,85.03,85.07,85.0,85.04,61717.0,58.9402,58.9679,58.9194,58.9472,61717.0
2015-11-27 11:45:00,85.04,85.04,84.95,85.01,73640.0,58.9472,58.9472,58.8848,58.9264,73640.0
2015-11-27 11:50:00,85.01,85.03,84.9,85.03,75355.0,58.9264,58.9402,58.8501,58.9402,75355.0
2015-11-27 11:55:00,85.02,85.02,84.93,84.99,63345.0,58.9333,58.9333,58.8709,58.9125,63345.0
2015-11-27 12:00:00,84.99,85.0,84.69,84.69,68252.0,58.9125,58.9194,58.7045,58.7045,68252.0
2015-11-27 12:05:00,84.68,84.68,84.51,84.54,36359.0,58.6976,58.6976,58.5798,58.6006,36359.0
2015-11-27 12:10:00,84.54,84.54,84.38,84.43,34554.0,58.6006,58.6006,58.4897,58.5243,34554.0
2015-11-27 12:15:00,84.42,84.46,84.4,84.46,35148.0,58.5174,58.5451,58.5035,58.5451,35148.0
2015-11-27 12:20:00,84.45,84.48,84.35,84.36,39274.0,58.5382,58.559,58.4689,58.4758,39274.0
2015-11-27 12:25:00,84.36,84.36,84.29,84.34,42807.0,58.4758,58.4758,58.4273,58.4619,42807.0
2015-11-27 12:30:00,84.35,84.48,84.33,84.48,23547.0,58.4689,58.559,58.455,58.559,23547.0
2015-11-27 12:35:00,84.49,84.55,84.45,84.55,62113.0,58.5659,58.6075,58.5382,58.6075,62113.0
2015-11-27 12:40:00,84.55,84.55,84.37,84.37,56630.0,58.6075,58.6075,58.4827,58.4827,56630.0
2015-11-27 12:45:00,84.37,84.38,84.28,84.33,47310.0,58.4827,58.4897,58.4203,58.455,47310.0
2015-11-27 12:50:00,84.34,84.34,84.17,84.2,59802.0,58.4619,58.4619,58.3441,58.3649,59802.0
2015-11-27 12:55:00,84.2,84.26,84.16,84.18,112407.0,58.3649,58.4065,58.3372,58.351,112407.0
2015-11-30 09:30:00,84.1,84.52,84.1,84.36,93929.0,58.2956,58.5867,58.2956,58.4758,93929.0
2015-11-30 09:35:00,84.47,84.47,84.09,84.24,37209.0,58.552,58.552,58.2886,58.3926,37209.0
2015-11-30 09:40:00,84.23,84.39,84.15,84.37,45242.0,58.3857,58.4966,58.3302,58.4827,45242.0
2015-11-30 09:45:00,84.31,84.42,84.06,84.09,28398.0,58.4411,58.5174,58.2678,58.2886,28398.0
2015-11-30 09:50:00,84.05,84.17,83.92,84.09,28162.0,58.2609,58.3441,58.1708,58.2886,28162.0
2015-11-30 09:55:00,84.06,84.19,84.05,84.17,29723.0,58.2678,58.358,58.2609,58.3441,29723.0
2015-11-30 10:00:00,84.16,84.18,84.05,84.06,50632.0,58.3372,58.351,58.2609,58.2678,50632.0
2015-11-30 10:05:00,84.06,84.24,84.06,84.22,47101.0,58.2678,58.3926,58.2678,58.3788,47101.0
2015-11-30 10:10:00,84.22,84.23,84.11,84.13,48127.0,58.3788,58.3857,58.3025,58.3164,48127.0
2015-11-30 10:15:00,84.13,84.2,84.05,84.14,49937.0,58.3164,58.3649,58.2609,58.3233,49937.0
2015-11-30 10:20:00,84.12,84.17,84.08,84.13,25257.0,58.3094,58.3441,58.2817,58.3164,25257.0
2015-11-30 10:25:00,84.14,84.2,84.11,84.16,18581.0,58.3233,58.3649,58.3025,58.3372,18581.0
2015-11-30 10:30:00,84.17,84.31,84.12,84.3,40634.0,58.3441,58.4411,58.3094,58.4342,40634.0
2015-11-30 10:35:00,84.29,84.33,84.21,84.26,25533.0,58.4273,58.455,58.3718,58.4065,25533.0
2015-11-30 10:40:00,84.27,84.36,84.2,84.24,20633.0,58.4134,58.4758,58.3649,58.3926,20633.0
2015-11-30 10:45:00,84.23,84.26,84.1,84.13,33226.0,58.3857,58.4065,58.2956,58.3164,33226.0
2015-11-30 10:50:00,84.14,84.22,84.14,84.15,16050.0,58.3233,58.3788,58.3233,58.3302,16050.0
2015-11-30 10:55:00,84.16,84.16,84.02,84.03,20494.0,58.3372,58.3372,58.2401,58.247,20494.0
2015-11-30 11:00:00,84.04,84.08,83.99,84.0,22340.0,58.254,58.2817,58.2193,58.2263,22340.0
2015-11-30 11:05:00,84.0,84.07,83.99,84.01,14821.0,58.2263,58.2748,58.2193,58.2332,14821.0
2015-11-30 11:10:00,84.03,84.13,84.02,84.1,18433.0,58.247,58.3164,58.2401,58.2956,18433.0
2015-11-30 11:15:00,84.11,84.14,84.05,84.07,16846.0,58.3025,58.3233,58.2609,58.2748,16846.0
2015-11-30 11:20:00,84.05,84.1,84.0,84.0,24605.0,58.2609,58.2956,58.2263,58.2263,24605.0
2015-11-30 11:25:00,83.99,84.0,83.8,83.83,27078.0,58.2193,58.2263,58.0876,58.1084,27078.0
2015-11-30 11:30:00,83.8,83.83,83.77,83.8,38826.0,58.0876,58.1084,58.0668,58.0876,38826.0
2015-11-30 11:35:00,83.8,83.91,83.79,83.89,31911.0,58.0876,58.1639,58.0807,58.15,31911.0
2015-11-30 11:40:00,83.88,84.01,83.82,84.01,13585.0,58.1431,58.2332,58.1015,58.2332,13585.0
2015-11-30 11:45:00,84.0,84.04,83.9,83.9,15748.0,58.2263,58.254,58.1569,58.1569,15748.0
2015-11-30 11:50:00,83.89,83.93,83.84,83.93,21949.0,58.15,58.1777,58.1153,58.1777,21949.0
2015-11-30 11:55:00,83.93,83.93,83.82,83.86,26089.0,58.1777,58.1777,58.1015,58.1292,26089.0
2015-11-30 12:00:00,83.84,83.92,83.8,83.91,21358.0,58.1153,58.1708,58.0876,58.1639,21358.0
2015-11-30 12:05:00,83.93,83.95,83.9,83.9,16518.0,58.1777,58.1916,58.1569,58.1569,16518.0
2015-11-30 12:10:00,83.89,83.92,83.84,83.89,19836.0,58.15,58.1708,58.1153,58.15,19836.0
2015-11-30 12:15:00,83.89,83.94,83.79,83.94,26888.0,58.15,58.1847,58.0807,58.1847,26888.0
2015-11-30 12:20:00,83.96,83.98,83.83,83.88,31038.0,58.1985,58.2124,58.1084,58.1431,31038.0
2015-11-30 12:25:00,83.88,83.91,83.87,83.87,14041.0,58.1431,58.1639,58.1361,58.1361,14041.0
2015-11-30 12:30:00,83.89,83.89,83.79,83.83,22906.0,58.15,58.15,58.0807,58.1084,22906.0
2015-11-30 12:35:00,83.83,83.87,83.79,83.81,25719.0,58.1084,58.1361,58.0807,58.0946,25719.0
2015-11-30 12:40:00,83.8,83.9,83.78,83.9,30611.0,58.0876,58.1569,58.0738,58.1569,30611.0
2015-11-30 12:45:00,83.9,83.91,83.81,83.81,19507.0,58.1569,58.1639,58.0946,58.0946,19507.0
2015-11-30 12:50:00,83.81,83.88,83.8,83.87,17855.0,58.0946,58.1431,58.0876,58.1361,17855.0
2015-11-30 12:55:00,83.86,83.99,83.86,83.93,17900.0,58.1292,58.2193,58.1292,58.1777,17900.0
2015-11-30 13:00:00,83.92,83.95,83.88,83.95,15981.0,58.1708,58.1916,58.1431,58.1916,15981.0
2015-11-30 13:05:00,83.95,84.0,83.94,83.96,29379.0,58.1916,58.2263,58.1847,58.1985,29379.0
2015-11-30 13:10:00,83.96,83.98,83.92,83.94,14440.0,58.1985,58.2124,58.1708,58.1847,14440.0
2015-11-30 13:15:00,83.93,83.99,83.88,83.88,15112.0,58.1777,58.2193,58.1431,58.1431,15112.0
2015-11-30 13:20:00,83.86,83.93,83.85,83.93,18540.0,58.1292,58.1777,58.1223,58.1777,18540.0
2015-11-30 13:25:00,83.93,84.03,83.93,84.02,20535.0,58.1777,58.247,58.1777,58.2401,20535.0
2015-11-30 13:30:00,84.01,84.09,83.96,84.08,18044.0,58.2332,58.2886,58.1985,58.2817,18044.0
2015-11-30 13:35:00,84.08,84.28,84.07,84.28,33131.0,58.2817,58.4203,58.2748,58.4203,33131.0
2015-11-30 13:40:00,84.27,84.35,84.27,84.34,21124.0,58.4134,58.4689,58.4134,58.4619,21124.0
2015-11-30 13:45:00,84.35,84.45,84.35,84.45,22401.0,58.4689,58.5382,58.4689,58.5382,22401.0
2015-11-30 13:50:00,84.46,84.52,84.38,84.38,56458.0,58.5451,58.5867,58.4897,58.4897,56458.0
2015-11-30 13:55:00,84.37,84.48,84.36,84.42,23223.0,58.4827,58.559,58.4758,58.5174,23223.0
2015-11-30 14:00:00,84.43,84.45,84.32,84.39,35653.0,58.5243,58.5382,58.4481,58.4966,35653.0
2015-11-30 14:05:00,84.41,84.46,84.4,84.46,27653.0,58.5105,58.5451,58.5035,58.5451,27653.0
2015-11-30 14:10:00,84.46,84.46,84.34,84.39,28457.0,58.5451,58.5451,58.4619,58.4966,28457.0
2015-11-30 14:15:00,84.39,84.51,84.38,84.47,33635.0,58.4966,58.5798,58.4897,58.552,33635.0
2015-11-30 14:20:00,84.47,84.47,84.36,84.43,23844.0,58.552,58.552,58.4758,58.5243,23844.0
2015-11-30 14:25:00,84.43,84.46,84.37,84.41,22481.0,58.5243,58.5451,58.4827,58.5105,22481.0
2015-11-30 14:30:00,84.41,84.47,84.33,84.38,33963.0,58.5105,58.552,58.455,58.4897,33963.0
2015-11-30 14:35:00,84.39,84.39,84.14,84.14,29372.0,58.4966,58.4966,58.3233,58.3233,29372.0
2015-11-30 14:40:00,84.16,84.24,84.14,84.21,17254.0,58.3372,58.3926,58.3233,58.3718,17254.0
2015-11-30 14:45:00,84.2,84.2,84.08,84.11,20078.0,58.3649,58.3649,58.2817,58.3025,20078.0
2015-11-30 14:50:00,84.11,84.18,84.11,84.14,29995.0,58.3025,58.351,58.3025,58.3233,29995.0
2015-11-30 14:55:00,84.13,84.16,84.08,84.1,31710.0,58.3164,58.3372,58.2817,58.2956,31710.0
2015-11-30 15:00:00,84.1,84.27,84.09,84.25,59506.0,58.2956,58.4134,58.2886,58.3995,59506.0
2015-11-30 15:05:00,84.25,84.44,84.25,84.33,146165.0,58.3995,58.5312,58.3995,58.455,146165.0
2015-11-30 15:10:00,84.35,84.36,84.21,84.21,31816.0,58.4689,58.4758,58.3718,58.3718,31816.0
2015-11-30 15:15:00,84.22,84.27,84.1,84.1,34800.0,58.3788,58.4134,58.2956,58.2956,34800.0
2015-11-30 15:20:00,84.09,84.12,84.02,84.03,26786.0,58.2886,58.3094,58.2401,58.247,26786.0
2015-11-30 15:25:00,84.01,84.02,83.93,84.0,34888.0,58.2332,58.2401,58.1777,58.2263,34888.0
2015-11-30 15:30:00,84.0,84.12,83.98,84.12,21879.0,58.2263,58.3094,58.2124,58.3094,21879.0
2015-11-30 15:35:00,84.1,84.16,84.08,84.1,38262.0,58.2956,58.3372,58.2817,58.2956,38262.0
2015-11-30 15:40:00,84.11,84.14,84.03,84.03,36351.0,58.3025,58.3233,58.247,58.247,36351.0
2015-11-30 15:45:00,84.03,84.16,83.96,84.15,62340.0,58.247,58.3372,58.1985,58.3302,62340.0
2015-11-30 15:50:00,84.14,84.14,83.97,84.09,110080.0,58.3233,58.3233,58.2055,58.2886,110080.0
2015-11-30 15:55:00,84.09,84.18,84.02,84.08,189013.0,58.2886,58.351,58.2401,58.2817,189013.0
2015-12-01 09:30:00,84.43,84.43,83.81,84.22,96691.0,58.5243,58.5243,58.0946,58.3788,96691.0
2015-12-01 09:35:00,84.22,84.31,84.03,84.19,47023.0,58.3788,58.4411,58.247,58.358,47023.0
2015-12-01 09:40:00,84.2,84.23,84.1,84.2,63475.0,58.3649,58.3857,58.2956,58.3649,63475.0
2015-12-01 09:45:00,84.2,84.26,84.07,84.1,44121.0,58.3649,58.4065,58.2748,58.2956,44121.0
2015-12-01 09:50:00,84.16,84.6,84.15,84.59,52806.0,58.3372,58.6422,58.3302,58.6352,52806.0
2015-12-01 09:55:00,84.6,84.69,84.14,84.28,41430.0,58.6422,58.7045,58.3233,58.4203,41430.0
2015-12-01 10:00:00,84.21,84.44,84.08,84.17,73318.0,58.3718,58.5312,58.2817,58.3441,73318.0
2015-12-01 10:05:00,84.15,84.42,84.15,84.37,99057.0,58.3302,58.5174,58.3302,58.4827,99057.0
2015-12-01 10:10:00,84.35,84.35,83.95,83.95,25748.0,58.4689,58.4689,58.1916,58.1916,25748.0
2015-12-01 10:15:00,83.97,83.99,83.56,83.63,33899.0,58.2055,58.2193,57.9213,57.9698,33899.0
2015-12-01 10:20:00,83.65,83.72,83.53,83.69,18198.0,57.9836,58.0322,57.9005,58.0114,18198.0
2015-12-01 10:25:00,83.64,83.82,83.6,83.71,30227.0,57.9767,58.1015,57.949,58.0252,30227.0
2015-12-01 10:30:00,83.71,83.72,83.48,83.52,27517.0,58.0252,58.0322,57.8658,57.8935,27517.0
2015-12-01 10:35:00,83.54,83.73,83.48,83.72,30503.0,57.9074,58.0391,57.8658,58.0322,30503.0
2015-12-01 10:40:00,83.69,83.74,83.63,83.63,59755.0,58.0114,58.046,57.9698,57.9698,59755.0
2015-12-01 10:45:00,83.63,83.84,83.58,83.81,48094.0,57.9698,58.1153,57.9351,58.0946,48094.0
2015-12-01 10:50:00,83.81,83.9,83.79,83.83,29179.0,58.0946,58.1569,58.0807,58.1084,29179.0
2015-12-01 10:55:00,83.84,83.87,83.78,83.83,19693.0,58.1153,58.1361,58.0738,58.1084,19693.0
2015-12-01 11:00:00,83.82,83.92,83.82,83.88,16449.0,58.1015,58.1708,58.1015,58.1431,16449.0
2015-12-01 11:05:00,83.87,83.88,83.76,83.79,22167.0,58.1361,58.1431,58.0599,58.0807,22167.0
2015-12-01 11:10:00,83.8,83.87,83.76,83.76,16520.0,58.0876,58.1361,58.0599,58.0599,16520.0
2015-12-01 11:15:00,83.77,83.82,83.57,83.57,28978.0,58.0668,58.1015,57.9282,57.9282,28978.0
2015-12-01 11:20:00,83.57,83.67,83.55,83.58,15050.0,57.9282,57.9975,57.9143,57.9351,15050.0
2015-12-01 11:25:00,83.59,83.66,83.57,83.65,33656.0,57.9421,57.9906,57.9282,57.9836,33656.0
2015-12-01 11:30:00,83.66,83.82,83.66,83.82,45663.0,57.9906,58.1015,57.9906,58.1015,45663.0
2015-12-01 11:35:00,83.8,83.8,83.69,83.71,13159.0,58.0876,58.0876,58.0114,58.0252,13159.0
2015-12-01 11:40:00,83.7,83.77,83.7,83.77,16942.0,58.0183,58.0668,58.0183,58.0668,16942.0
2015-12-01 11:45:00,83.76,83.79,83.66,83.73,14756.0,58.0599,58.0807,57.9906,58.0391,14756.0
2015-12-01 11:50:00,83.72,83.87,83.71,83.87,15852.0,58.0322,58.1361,58.0252,58.1361,15852.0
2015-12-01 11:55:00,83.86,83.86,83.71,83.8,11599.0,58.1292,58.1292,58.0252,58.0876,11599.0
2015-12-01 12:00:00,83.8,83.93,83.8,83.87,20377.0,58.0876,58.1777,58.0876,58.1361,20377.0
2015-12-01 12:05:00,83.86,83.9,83.86,83.86,9492.0,58.1292,58.1569,58.1292,58.1292,9492.0
2015-12-01 12:10:00,83.86,83.93,83.85,83.92,15516.0,58.1292,58.1777,58.1223,58.1708,15516.0
2015-12-01 12:15:00,83.93,83.93,83.84,83.87,17835.0,58.1777,58.1777,58.1153,58.1361,17835.0
2015-12-01 12:20:00,83.86,83.96,83.82,83.95,11918.0,58.1292,58.1985,58.1015,58.1916,11918.0
2015-12-01 12:25:00,83.96,83.96,83.85,83.89,10545.0,58.1985,58.1985,58.1223,58.15,10545.0
2015-12-01 12:30:00,83.87,83.94,83.86,83.92,14935.0,58.1361,58.1847,58.1292,58.1708,14935.0
2015-12-01 12:35:00,83.91,83.96,83.87,83.9,11336.0,58.1639,58.1985,58.1361,58.1569,11336.0
2015-12-01 12:40:00,83.92,84.03,83.91,84.0,11208.0,58.1708,58.247,58.1639,58.2263,11208.0
2015-12-01 12:45:00,84.0,84.05,83.9,83.97,11105.0,58.2263,58.2609,58.1569,58.2055,11105.0
2015-12-01 12:50:00,83.96,84.07,83.96,84.03,9875.0,58.1985,58.2748,58.1985,58.247,9875.0
2015-12-01 12:55:00,84.03,84.07,83.94,83.97,10593.0,58.247,58.2748,58.1847,58.2055,10593.0
2015-12-01 13:00:00,83.97,84.03,83.92,84.03,8697.0,58.2055,58.247,58.1708,58.247,8697.0
2015-12-01 13:05:00,84.01,84.01,83.87,83.92,12880.0,58.2332,58.2332,58.1361,58.1708,12880.0
2015-12-01 13:10:00,83.93,83.94,83.74,83.74,28572.0,58.1777,58.1847,58.046,58.046,28572.0
2015-12-01 13:15:00,83.73,83.78,83.66,83.68,10700.0,58.0391,58.0738,57.9906,58.0044,10700.0
2015-12-01 13:20:00,83.67,83.67,83.61,83.64,13305.0,57.9975,57.9975,57.9559,57.9767,13305.0
2015-12-01 13:25:00,83.64,83.64,83.51,83.54,15186.0,57.9767,57.9767,57.8866,57.9074,15186.0
2015-12-01 13:30:00,83.52,83.58,83.37,83.39,30525.0,57.8935,57.9351,57.7896,57.8034,30525.0
2015-12-01 13:35:00,83.38,83.5,83.36,83.48,20370.0,57.7965,57.8797,57.7826,57.8658,20370.0
2015-12-01 13:40:00,83.49,83.59,83.48,83.5,13442.0,57.8727,57.9421,57.8658,57.8797,13442.0
2015-12-01 13:45:00,83.5,83.51,83.44,83.46,19383.0,57.8797,57.8866,57.8381,57.8519,19383.0
2015-12-01 13:50:00,83.46,83.5,83.43,83.5,17801.0,57.8519,57.8797,57.8311,57.8797,17801.0
2015-12-01 13:55:00,83.5,83.55,83.47,83.54,17497.0,57.8797,57.9143,57.8589,57.9074,17497.0
2015-12-01 14:00:00,83.52,83.69,83.48,83.66,22185.0,57.8935,58.0114,57.8658,57.9906,22185.0
2015-12-01 14:05:00,83.69,83.78,83.67,83.77,25493.0,58.0114,58.0738,57.9975,58.0668,25493.0
2015-12-01 14:10:00,83.76,83.76,83.61,83.63,21189.0,58.0599,58.0599,57.9559,57.9698,21189.0
2015-12-01 14:15:00,83.64,83.77,83.6,83.73,26298.0,57.9767,58.0668,57.949,58.0391,26298.0
2015-12-01 14:20:00,83.73,83.76,83.68,83.71,28622.0,58.0391,58.0599,58.0044,58.0252,28622.0
2015-12-01 14:25:00,83.71,83.85,83.69,83.82,23388.0,58.0252,58.1223,58.0114,58.1015,23388.0
2015-12-01 14:30:00,83.82,83.88,83.79,83.86,22854.0,58.1015,58.1431,58.0807,58.1292,22854.0
2015-12-01 14:35:00,83.85,83.92,83.81,83.83,14852.0,58.1223,58.1708,58.0946,58.1084,14852.0
2015-12-01 14:40:00,83.83,83.86,83.8,83.8,15825.0,58.1084,58.1292,58.0876,58.0876,15825.0
2015-12-01 14:45:00,83.8,83.89,83.79,83.84,10142.0,58.0876,58.15,58.0807,58.1153,10142.0
2015-12-01 14:50:00,83.84,83.84,83.66,83.66,31957.0,58.1153,58.1153,57.9906,57.9906,31957.0
2015-12-01 14:55:00,83.67,83.71,83.59,83.64,18004.0,57.9975,58.0252,57.9421,57.9767,18004.0
2015-12-01 15:00:00,83.64,83.71,83.62,83.63,21526.0,57.9767,58.0252,57.9628,57.9698,21526.0
2015-12-01 15:05:00,83.64,83.74,83.62,83.73,25405.0,57.9767,58.046,57.9628,58.0391,25405.0
2015-12-01 15:10:00,83.72,83.72,83.65,83.66,18444.0,58.0322,58.0322,57.9836,57.9906,18444.0
2015-12-01 15:15:00,83.66,83.72,83.66,83.7,23290.0,57.9906,58.0322,57.9906,58.0183,23290.0
2015-12-01 15:20:00,83.7,83.74,83.66,83.74,32415.0,58.0183,58.046,57.9906,58.046,32415.0
2015-12-01 15:25:00,83.73,83.82,83.69,83.81,37659.0,58.0391,58.1015,58.0114,58.0946,37659.0
2015-12-01 15:30:00,83.81,83.89,83.74,83.87,37369.0,58.0946,58.15,58.046,58.1361,37369.0
2015-12-01 15:35:00,83.86,83.91,83.81,83.83,29711.0,58.1292,58.1639,58.0946,58.1084,29711.0
2015-12-01 15:40:00,83.84,83.95,83.82,83.89,46513.0,58.1153,58.1916,58.1015,58.15,46513.0
2015-12-01 15:45:00,83.89,83.92,83.83,83.86,53261.0,58.15,58.1708,58.1084,58.1292,53261.0
2015-12-01 15:50:00,83.84,83.9,83.83,83.88,41580.0,58.1153,58.1569,58.1084,58.1431,41580.0
2015-12-01 15:55:00,83.88,83.98,83.87,83.98,168350.0,58.1431,58.2124,58.1361,58.2124,168350.0
2015-12-02 09:30:00,84.04,84.11,83.78,83.97,31710.0,58.254,58.3025,58.0738,58.2055,31710.0
2015-12-02 09:35:00,84.01,84.01,83.76,83.94,14956.0,58.2332,58.2332,58.0599,58.1847,14956.0
2015-12-02 09:40:00,83.93,84.03,83.87,83.95,24034.0,58.1777,58.247,58.1361,58.1916,24034.0
2015-12-02 09:45:00,83.88,84.04,83.85,83.99,24188.0,58.1431,58.254,58.1223,58.2193,24188.0
2015-12-02 09:50:00,83.97,84.01,83.91,83.94,40927.0,58.2055,58.2332,58.1639,58.1847,40927.0
2015-12-02 09:55:00,83.94,84.07,83.89,83.99,26654.0,58.1847,58.2748,58.15,58.2193,26654.0
2015-12-02 10:00:00,83.99,84.09,83.97,84.02,41638.0,58.2193,58.2886,58.2055,58.2401,41638.0
2015-12-02 10:05:00,84.03,84.1,83.97,83.97,29113.0,58.247,58.2956,58.2055,58.2055,29113.0
2015-12-02 10:10:00,83.97,84.05,83.87,83.9,49117.0,58.2055,58.2609,58.1361,58.1569,49117.0
2015-12-02 10:15:00,83.91,83.96,83.81,83.87,17656.0,58.1639,58.1985,58.0946,58.1361,17656.0
2015-12-02 10:20:00,83.89,83.93,83.86,83.89,12967.0,58.15,58.1777,58.1292,58.15,12967.0
2015-12-02 10:25:00,83.91,83.93,83.79,83.87,21757.0,58.1639,58.1777,58.0807,58.1361,21757.0
2015-12-02 10:30:00,83.81,83.83,83.67,83.83,32769.0,58.0946,58.1084,57.9975,58.1084,32769.0
2015-12-02 10:35:00,83.82,83.9,83.78,83.88,28385.0,58.1015,58.1569,58.0738,58.1431,28385.0
2015-12-02 10:40:00,83.89,83.98,83.8,83.98,22318.0,58.15,58.2124,58.0876,58.2124,22318.0
2015-12-02 10:45:00,83.97,83.97,83.83,83.87,67223.0,58.2055,58.2055,58.1084,58.1361,67223.0
2015-12-02 10:50:00,83.86,83.97,83.86,83.9,17073.0,58.1292,58.2055,58.1292,58.1569,17073.0
2015-12-02 10:55:00,83.9,83.94,83.87,83.94,24680.0,58.1569,58.1847,58.1361,58.1847,24680.0
2015-12-02 11:00:00,83.92,83.93,83.73,83.87,24029.0,58.1708,58.1777,58.0391,58.1361,24029.0
2015-12-02 11:05:00,83.86,83.87,83.74,83.87,20186.0,58.1292,58.1361,58.046,58.1361,20186.0
2015-12-02 11:10:00,83.88,83.94,83.87,83.92,8128.0,58.1431,58.1847,58.1361,58.1708,8128.0
2015-12-02 11:15:00,83.9,83.9,83.77,83.8,12454.0,58.1569,58.1569,58.0668,58.0876,12454.0
2015-12-02 11:20:00,83.8,83.82,83.74,83.75,12163.0,58.0876,58.1015,58.046,58.053,12163.0
2015-12-02 11:25:00,83.74,83.74,83.65,83.67,10649.0,58.046,58.046,57.9836,57.9975,10649.0
2015-12-02 11:30:00,83.68,83.9,83.68,83.85,15617.0,58.0044,58.1569,58.0044,58.1223,15617.0
2015-12-02 11:35:00,83.88,83.99,83.88,83.9,20086.0,58.1431,58.2193,58.1431,58.1569,20086.0
2015-12-02 11:40:00,83.9,83.94,83.81,83.85,12441.0,58.1569,58.1847,58.0946,58.1223,12441.0
2015-12-02 11:45:00,83.85,83.88,83.81,83.84,17969.0,58.1223,58.1431,58.0946,58.1153,17969.0
2015-12-02 11:50:00,83.83,83.85,83.76,83.76,12686.0,58.1084,58.1223,58.0599,58.0599,12686.0
2015-12-02 11:55:00,83.75,83.78,83.7,83.76,31297.0,58.053,58.0738,58.0183,58.0599,31297.0
2015-12-02 12:00:00,83.74,84.03,83.74,84.0,24556.0,58.046,58.247,58.046,58.2263,24556.0
2015-12-02 12:05:00,84.0,84.05,83.98,84.02,52718.0,58.2263,58.2609,58.2124,58.2401,52718.0
2015-12-02 12:10:00,84.01,84.04,83.96,83.97,44302.0,58.2332,58.254,58.1985,58.2055,44302.0
2015-12-02 12:15:00,83.97,84.02,83.9,83.94,23429.0,58.2055,58.2401,58.1569,58.1847,23429.0
2015-12-02 12:20:00,83.91,83.95,83.78,83.79,27595.0,58.1639,58.1916,58.0738,58.0807,27595.0
2015-12-02 12:25:00,83.79,83.81,83.72,83.76,20174.0,58.0807,58.0946,58.0322,58.0599,20174.0
2015-12-02 12:30:00,83.76,83.8,83.7,83.76,15895.0,58.0599,58.0876,58.0183,58.0599,15895.0
2015-12-02 12:35:00,83.74,83.79,83.71,83.75,22237.0,58.046,58.0807,58.0252,58.053,22237.0
2015-12-02 12:40:00,83.74,83.75,83.7,83.74,15541.0,58.046,58.053,58.0183,58.046,15541.0
2015-12-02 12:45:00,83.75,83.79,83.71,83.75,17450.0,58.053,58.0807,58.0252,58.053,17450.0
2015-12-02 12:50:00,83.75,83.75,83.67,83.73,20614.0,58.053,58.053,57.9975,58.0391,20614.0
2015-12-02 12:55:00,83.73,83.77,83.69,83.69,16499.0,58.0391,58.0668,58.0114,58.0114,16499.0
2015-12-02 13:00:00,83.68,83.75,83.65,83.67,16596.0,58.0044,58.053,57.9836,57.9975,16596.0
2015-12-02 13:05:00,83.65,83.79,83.64,83.77,8658.0,57.9836,58.0807,57.9767,58.0668,8658.0
2015-12-02 13:10:00,83.75,83.83,83.7,83.81,8148.0,58.053,58.1084,58.0183,58.0946,8148.0
2015-12-02 13:15:00,83.82,83.86,83.73,83.74,10450.0,58.1015,58.1292,58.0391,58.046,10450.0
2015-12-02 13:20:00,83.73,83.8,83.73,83.77,8295.0,58.0391,58.0876,58.0391,58.0668,8295.0
2015-12-02 13:25:00,83.77,83.79,83.72,83.73,14220.0,58.0668,58.0807,58.0322,58.0391,14220.0
2015-12-02 13:30:00,83.74,83.76,83.7,83.72,7913.0,58.046,58.0599,58.0183,58.0322,7913.0
2015-12-02 13:35:00,83.7,83.77,83.67,83.71,15933.0,58.0183,58.0668,57.9975,58.0252,15933.0
2015-12-02 13:40:00,83.71,83.72,83.64,83.66,18192.0,58.0252,58.0322,57.9767,57.9906,18192.0
2015-12-02 13:45:00,83.66,83.67,83.61,83.66,13300.0,57.9906,57.9975,57.9559,57.9906,13300.0
2015-12-02 13:50:00,83.63,83.69,83.59,83.63,17245.0,57.9698,58.0114,57.9421,57.9698,17245.0
2015-12-02 13:55:00,83.61,83.63,83.53,83.55,33232.0,57.9559,57.9698,57.9005,57.9143,33232.0
2015-12-02 14:00:00,83.56,83.57,83.42,83.42,24339.0,57.9213,57.9282,57.8242,57.8242,24339.0
2015-12-02 14:05:00,83.42,83.46,83.37,83.45,23106.0,57.8242,57.8519,57.7896,57.845,23106.0
2015-12-02 14:10:00,83.44,83.44,83.34,83.4,17891.0,57.8381,57.8381,57.7688,57.8104,17891.0
2015-12-02 14:15:00,83.4,83.4,83.25,83.3,26639.0,57.8104,57.8104,57.7064,57.741,26639.0
2015-12-02 14:20:00,83.29,83.38,83.27,83.31,9763.0,57.7341,57.7965,57.7202,57.748,9763.0
2015-12-02 14:25:00,83.3,83.36,83.24,83.28,15173.0,57.741,57.7826,57.6994,57.7272,15173.0
2015-12-02 14:30:00,83.28,83.29,83.15,83.18,32605.0,57.7272,57.7341,57.6371,57.6579,32605.0
2015-12-02 14:35:00,83.2,83.35,83.18,83.26,52658.0,57.6717,57.7757,57.6579,57.7133,52658.0
2015-12-02 14:40:00,83.25,83.26,83.14,83.21,17985.0,57.7064,57.7133,57.6301,57.6786,17985.0
2015-12-02 14:45:00,83.2,83.2,83.03,83.11,29823.0,57.6717,57.6717,57.5539,57.6093,29823.0
2015-12-02 14:50:00,83.11,83.15,83.05,83.15,25146.0,57.6093,57.6371,57.5677,57.6371,25146.0
2015-12-02 14:55:00,83.17,83.32,83.07,83.13,99070.0,57.6509,57.7549,57.5816,57.6232,99070.0
2015-12-02 15:00:00,83.18,83.28,83.13,83.25,28291.0,57.6579,57.7272,57.6232,57.7064,28291.0
2015-12-02 15:05:00,83.27,83.36,83.25,83.34,21981.0,57.7202,57.7826,57.7064,57.7688,21981.0
2015-12-02 15:10:00,83.35,83.48,83.32,83.41,27586.0,57.7757,57.8658,57.7549,57.8173,27586.0
2015-12-02 15:15:00,83.41,83.5,83.36,83.48,33350.0,57.8173,57.8797,57.7826,57.8658,33350.0
2015-12-02 15:20:00,83.48,83.5,83.4,83.47,26395.0,57.8658,57.8797,57.8104,57.8589,26395.0
2015-12-02 15:25:00,83.47,83.53,83.37,83.37,22790.0,57.8589,57.9005,57.7896,57.7896,22790.0
2015-12-02 15:30:00,83.36,83.45,83.31,83.43,32791.0,57.7826,57.845,57.748,57.8311,32791.0
2015-12-02 15:35:00,83.44,83.44,83.26,83.32,33016.0,57.8381,57.8381,57.7133,57.7549,33016.0
2015-12-02 15:40:00,83.32,83.42,83.32,83.38,41271.0,57.7549,57.8242,57.7549,57.7965,41271.0
2015-12-02 15:45:00,83.37,83.41,83.19,83.21,54986.0,57.7896,57.8173,57.6648,57.6786,54986.0
2015-12-02 15:50:00,83.2,83.3,83.13,83.26,79447.0,57.6717,57.741,57.6232,57.7133,79447.0
2015-12-02 15:55:00,83.23,83.35,83.13,83.31,129471.0,57.6925,57.7757,57.6232,57.748,129471.0
2015-12-03 09:30:00,83.59,83.66,83.01,83.37,66358.0,57.9421,57.9906,57.54,57.7896,66358.0
2015-12-03 09:35:00,83.41,83.53,83.14,83.18,41806.0,57.8173,57.9005,57.6301,57.6579,41806.0
2015-12-03 09:40:00,83.2,83.45,83.16,83.28,35860.0,57.6717,57.845,57.644,57.7272,35860.0
2015-12-03 09:45:00,83.28,83.28,82.93,83.01,49484.0,57.7272,57.7272,57.4846,57.54,49484.0
2015-12-03 09:50:00,83.11,83.46,83.01,83.46,49659.0,57.6093,57.8519,57.54,57.8519,49659.0
2015-12-03 09:55:00,83.46,83.6,83.24,83.24,36430.0,57.8519,57.949,57.6994,57.6994,36430.0
2015-12-03 10:00:00,83.22,83.27,82.93,83.03,25538.0,57.6856,57.7202,57.4846,57.5539,25538.0
2015-12-03 10:05:00,83.05,83.23,83.0,83.02,23015.0,57.5677,57.6925,57.5331,57.5469,23015.0
2015-12-03 10:10:00,83.04,83.34,82.98,83.34,29673.0,57.5608,57.7688,57.5192,57.7688,29673.0
2015-12-03 10:15:00,83.33,83.45,83.21,83.25,23254.0,57.7618,57.845,57.6786,57.7064,23254.0
2015-12-03 10:20:00,83.25,83.39,83.02,83.39,24687.0,57.7064,57.8034,57.5469,57.8034,24687.0
2015-12-03 10:25:00,83.4,83.53,83.32,83.37,37495.0,57.8104,57.9005,57.7549,57.7896,37495.0
2015-12-03 10:30:00,83.37,83.53,83.25,83.46,25070.0,57.7896,57.9005,57.7064,57.8519,25070.0
2015-12-03 10:35:00,83.47,83.49,83.33,83.33,22940.0,57.8589,57.8727,57.7618,57.7618,22940.0
2015-12-03 10:40:00,83.31,83.53,83.31,83.42,26337.0,57.748,57.9005,57.748,57.8242,26337.0
2015-12-03 10:45:00,83.44,83.51,83.39,83.5,20960.0,57.8381,57.8866,57.8034,57.8797,20960.0
2015-12-03 10:50:00,83.5,83.55,83.42,83.48,30396.0,57.8797,57.9143,57.8242,57.8658,30396.0
2015-12-03 10:55:00,83.49,83.53,83.43,83.45,21052.0,57.8727,57.9005,57.8311,57.845,21052.0
2015-12-03 11:00:00,83.45,83.52,83.41,83.47,16179.0,57.845,57.8935,57.8173,57.8589,16179.0
2015-12-03 11:05:00,83.48,83.67,83.39,83.67,23824.0,57.8658,57.9975,57.8034,57.9975,23824.0
2015-12-03 11:10:00,83.67,84.19,83.64,84.08,49662.0,57.9975,58.358,57.9767,58.2817,49662.0
2015-12-03 11:15:00,84.09,84.15,83.9,83.95,33640.0,58.2886,58.3302,58.1569,58.1916,33640.0
2015-12-03 11:20:00,83.95,84.04,83.84,83.91,29248.0,58.1916,58.254,58.1153,58.1639,29248.0
2015-12-03 11:25:00,83.93,83.99,83.8,83.94,19881.0,58.1777,58.2193,58.0876,58.1847,19881.0
2015-12-03 11:30:00,83.95,83.98,83.75,83.76,57864.0,58.1916,58.2124,58.053,58.0599,57864.0
2015-12-03 11:35:00,83.74,83.74,83.63,83.7,16974.0,58.046,58.046,57.9698,58.0183,16974.0
2015-12-03 11:40:00,83.71,83.77,83.62,83.62,54659.0,58.0252,58.0668,57.9628,57.9628,54659.0
2015-12-03 11:45:00,83.64,83.66,83.32,83.46,45876.0,57.9767,57.9906,57.7549,57.8519,45876.0
2015-12-03 11:50:00,83.44,83.44,83.21,83.27,22362.0,57.8381,57.8381,57.6786,57.7202,22362.0
2015-12-03 11:55:00,83.27,83.42,83.25,83.41,17454.0,57.7202,57.8242,57.7064,57.8173,17454.0
2015-12-03 12:00:00,83.42,83.45,83.22,83.25,22504.0,57.8242,57.845,57.6856,57.7064,22504.0
2015-12-03 12:05:00,83.24,83.33,83.2,83.26,43628.0,57.6994,57.7618,57.6717,57.7133,43628.0
2015-12-03 12:10:00,83.25,83.29,83.2,83.26,70329.0,57.7064,57.7341,57.6717,57.7133,70329.0
2015-12-03 12:15:00,83.26,83.3,83.21,83.24,53867.0,57.7133,57.741,57.6786,57.6994,53867.0
2015-12-03 12:20:00,83.24,83.28,83.06,83.06,36990.0,57.6994,57.7272,57.5747,57.5747,36990.0
2015-12-03 12:25:00,83.06,83.06,82.69,82.86,38550.0,57.5747,57.5747,57.3182,57.436,38550.0
2015-12-03 12:30:00,82.84,82.91,82.73,82.91,37357.0,57.4222,57.4707,57.3459,57.4707,37357.0
2015-12-03 12:35:00,82.9,82.95,82.85,82.92,15883.0,57.4638,57.4984,57.4291,57.4776,15883.0
2015-12-03 12:40:00,82.91,83.05,82.88,83.05,28084.0,57.4707,57.5677,57.4499,57.5677,28084.0
2015-12-03 12:45:00,83.05,83.17,83.05,83.15,64496.0,57.5677,57.6509,57.5677,57.6371,64496.0
2015-12-03 12:50:00,83.15,83.15,82.94,82.96,25247.0,57.6371,57.6371,57.4915,57.5054,25247.0
2015-12-03 12:55:00,82.94,82.94,82.73,82.85,46437.0,57.4915,57.4915,57.3459,57.4291,46437.0
2015-12-03 13:00:00,82.84,82.86,82.67,82.71,53247.0,57.4222,57.436,57.3043,57.3321,53247.0
2015-12-03 13:05:00,82.71,82.79,82.51,82.62,26253.0,57.3321,57.3875,57.1934,57.2697,26253.0
2015-12-03 13:10:00,82.62,82.79,82.61,82.7,17463.0,57.2697,57.3875,57.2627,57.3251,17463.0
2015-12-03 13:15:00,82.67,82.8,82.65,82.77,20827.0,57.3043,57.3945,57.2905,57.3737,20827.0
2015-12-03 13:20:00,82.77,82.78,82.6,82.77,26884.0,57.3737,57.3806,57.2558,57.3737,26884.0
2015-12-03 13:25:00,82.74,82.85,82.62,82.65,24763.0,57.3529,57.4291,57.2697,57.2905,24763.0
2015-12-03 13:30:00,82.68,82.68,82.58,82.66,32971.0,57.3113,57.3113,57.242,57.2974,32971.0
2015-12-03 13:35:00,82.63,82.68,82.58,82.61,65906.0,57.2766,57.3113,57.242,57.2627,65906.0
2015-12-03 13:40:00,82.6,82.72,82.58,82.65,29163.0,57.2558,57.339,57.242,57.2905,29163.0
2015-12-03 13:45:00,82.66,82.66,82.54,82.54,65740.0,57.2974,57.2974,57.2142,57.2142,65740.0
2015-12-03 13:50:00,82.53,82.53,82.29,82.35,39093.0,57.2073,57.2073,57.0409,57.0825,39093.0
2015-12-03 13:55:00,82.34,82.4,82.29,82.31,16629.0,57.0756,57.1172,57.0409,57.0548,16629.0
2015-12-03 14:00:00,82.32,82.35,82.22,82.34,32263.0,57.0617,57.0825,56.9924,57.0756,32263.0
2015-12-03 14:05:00,82.33,82.33,82.19,82.21,36223.0,57.0687,57.0687,56.9716,56.9855,36223.0
2015-12-03 14:10:00,82.21,82.29,82.19,82.22,40158.0,56.9855,57.0409,56.9716,56.9924,40158.0
2015-12-03 14:15:00,82.21,82.26,82.17,82.19,54162.0,56.9855,57.0201,56.9578,56.9716,54162.0
2015-12-03 14:20:00,82.2,82.28,82.02,82.04,68018.0,56.9785,57.034,56.8538,56.8676,68018.0
2015-12-03 14:25:00,82.04,82.17,81.92,81.98,42474.0,56.8676,56.9578,56.7845,56.8261,42474.0
2015-12-03 14:30:00,81.98,82.01,81.75,81.84,40987.0,56.8261,56.8468,56.6666,56.729,40987.0
2015-12-03 14:35:00,81.84,82.03,81.81,81.96,25787.0,56.729,56.8607,56.7082,56.8122,25787.0
2015-12-03 14:40:00,81.96,82.0,81.77,81.91,35467.0,56.8122,56.8399,56.6805,56.7775,35467.0
2015-12-03 14:45:00,81.91,82.01,81.82,81.98,28102.0,56.7775,56.8468,56.7151,56.8261,28102.0
2015-12-03 14:50:00,81.96,82.04,81.95,82.02,34220.0,56.8122,56.8676,56.8053,56.8538,34220.0
2015-12-03 14:55:00,82.02,82.18,82.0,82.14,31533.0,56.8538,56.9647,56.8399,56.937,31533.0
2015-12-03 15:00:00,82.14,82.21,82.09,82.18,33501.0,56.937,56.9855,56.9023,56.9647,33501.0
2015-12-03 15:05:00,82.16,82.19,82.04,82.06,32941.0,56.9508,56.9716,56.8676,56.8815,32941.0
2015-12-03 15:10:00,82.06,82.12,82.02,82.07,30884.0,56.8815,56.9231,56.8538,56.8884,30884.0
2015-12-03 15:15:00,82.06,82.07,81.9,81.92,60888.0,56.8815,56.8884,56.7706,56.7845,60888.0
2015-12-03 15:20:00,81.93,82.02,81.88,82.02,52882.0,56.7914,56.8538,56.7567,56.8538,52882.0
2015-12-03 15:25:00,82.02,82.06,81.86,81.88,96237.0,56.8538,56.8815,56.7429,56.7567,96237.0
2015-12-03 15:30:00,81.87,81.89,81.78,81.8,65248.0,56.7498,56.7637,56.6874,56.7013,65248.0
2015-12-03 15:35:00,81.81,82.1,81.75,82.03,81816.0,56.7082,56.9092,56.6666,56.8607,81816.0
2015-12-03 15:40:00,82.01,82.01,81.86,81.87,62225.0,56.8468,56.8468,56.7429,56.7498,62225.0
2015-12-03 15:45:00,81.86,81.94,81.78,81.93,115579.0,56.7429,56.7983,56.6874,56.7914,115579.0
2015-12-03 15:50:00,81.92,82.0,81.79,81.97,153567.0,56.7845,56.8399,56.6943,56.8191,153567.0
2015-12-03 15:55:00,81.95,82.0,81.8,81.94,202347.0,56.8053,56.8399,56.7013,56.7983,202347.0
2015-12-04 09:30:00,82.02,82.27,82.0,82.27,75657.0,56.8538,57.0271,56.8399,57.0271,75657.0
2015-12-04 09:35:00,82.27,82.5,82.16,82.37,22777.0,57.0271,57.1865,56.9508,57.0964,22777.0
2015-12-04 09:40:00,82.42,82.69,82.33,82.69,21477.0,57.131,57.3182,57.0687,57.3182,21477.0
2015-12-04 09:45:00,82.62,83.08,82.53,82.99,39455.0,57.2697,57.5885,57.2073,57.5262,39455.0
2015-12-04 09:50:00,83.05,83.11,82.87,82.98,26037.0,57.5677,57.6093,57.443,57.5192,26037.0
2015-12-04 09:55:00,83.02,83.08,82.71,82.74,18657.0,57.5469,57.5885,57.3321,57.3529,18657.0
2015-12-04 10:00:00,82.74,82.87,82.62,82.8,30727.0,57.3529,57.443,57.2697,57.3945,30727.0
2015-12-04 10:05:00,82.73,82.75,82.62,82.7,16303.0,57.3459,57.3598,57.2697,57.3251,16303.0
2015-12-04 10:10:00,82.68,83.02,82.68,82.96,28997.0,57.3113,57.5469,57.3113,57.5054,28997.0
2015-12-04 10:15:00,82.94,83.01,82.75,82.96,19988.0,57.4915,57.54,57.3598,57.5054,19988.0
2015-12-04 10:20:00,82.96,83.05,82.88,82.95,22055.0,57.5054,57.5677,57.4499,57.4984,22055.0
2015-12-04 10:25:00,83.0,83.19,82.97,83.12,30839.0,57.5331,57.6648,57.5123,57.6163,30839.0
2015-12-04 10:30:00,83.14,83.22,83.05,83.2,32901.0,57.6301,57.6856,57.5677,57.6717,32901.0
2015-12-04 10:35:00,83.22,83.48,83.21,83.44,37494.0,57.6856,57.8658,57.6786,57.8381,37494.0
2015-12-04 10:40:00,83.43,83.5,83.4,83.45,25011.0,57.8311,57.8797,57.8104,57.845,25011.0
2015-12-04 10:45:00,83.48,83.53,83.32,83.4,38965.0,57.8658,57.9005,57.7549,57.8104,38965.0
2015-12-04 10:50:00,83.4,83.45,83.15,83.17,69413.0,57.8104,57.845,57.6371,57.6509,69413.0
2015-12-04 10:55:00,83.18,83.5,83.17,83.43,22540.0,57.6579,57.8797,57.6509,57.8311,22540.0
2015-12-04 11:00:00,83.44,83.48,83.34,83.38,22980.0,57.8381,57.8658,57.7688,57.7965,22980.0
2015-12-04 11:05:00,83.42,83.51,83.35,83.4,19896.0,57.8242,57.8866,57.7757,57.8104,19896.0
2015-12-04 11:10:00,83.42,83.57,83.39,83.51,31856.0,57.8242,57.9282,57.8034,57.8866,31856.0
2015-12-04 11:15:00,83.51,83.59,83.48,83.51,33602.0,57.8866,57.9421,57.8658,57.8866,33602.0
2015-12-04 11:20:00,83.51,83.61,83.47,83.58,24583.0,57.8866,57.9559,57.8589,57.9351,24583.0
2015-12-04 11:25:00,83.58,83.61,83.43,83.44,21161.0,57.9351,57.9559,57.8311,57.8381,21161.0
2015-12-04 11:30:00,83.43,83.52,83.42,83.49,18621.0,57.8311,57.8935,57.8242,57.8727,18621.0
2015-12-04 11:35:00,83.5,83.5,83.42,83.44,30676.0,57.8797,57.8797,57.8242,57.8381,30676.0
2015-12-04 11:40:00,83.45,83.45,83.3,83.36,36096.0,57.845,57.845,57.741,57.7826,36096.0
2015-12-04 11:45:00,83.38,83.39,83.21,83.25,13410.0,57.7965,57.8034,57.6786,57.7064,13410.0
2015-12-04 11:50:00,83.28,83.46,83.28,83.39,13519.0,57.7272,57.8519,57.7272,57.8034,13519.0
2015-12-04 11:55:00,83.37,83.51,83.37,83.41,11926.0,57.7896,57.8866,57.7896,57.8173,11926.0
2015-12-04 12:00:00,83.43,83.43,83.33,83.34,23551.0,57.8311,57.8311,57.7618,57.7688,23551.0
2015-12-04 12:05:00,83.36,83.43,83.31,83.35,41290.0,57.7826,57.8311,57.748,57.7757,41290.0
2015-12-04 12:10:00,83.37,83.41,83.31,83.36,40803.0,57.7896,57.8173,57.748,57.7826,40803.0
2015-12-04 12:15:00,83.36,83.39,83.27,83.28,15807.0,57.7826,57.8034,57.7202,57.7272,15807.0
2015-12-04 12:20:00,83.3,83.34,83.25,83.33,37170.0,57.741,57.7688,57.7064,57.7618,37170.0
2015-12-04 12:25:00,83.35,83.37,83.18,83.21,21073.0,57.7757,57.7896,57.6579,57.6786,21073.0
2015-12-04 12:30:00,83.21,83.44,83.19,83.43,36000.0,57.6786,57.8381,57.6648,57.8311,36000.0
2015-12-04 12:35:00,83.46,83.66,83.42,83.6,39319.0,57.8519,57.9906,57.8242,57.949,39319.0
2015-12-04 12:40:00,83.61,83.94,83.61,83.87,38550.0,57.9559,58.1847,57.9559,58.1361,38550.0
2015-12-04 12:45:00,83.88,84.01,83.87,83.95,23349.0,58.1431,58.2332,58.1361,58.1916,23349.0
2015-12-04 12:50:00,83.99,84.1,83.95,83.97,22693.0,58.2193,58.2956,58.1916,58.2055,22693.0
2015-12-04 12:55:00,83.98,84.17,83.98,84.17,26824.0,58.2124,58.3441,58.2124,58.3441,26824.0
2015-12-04 13:00:00,84.16,84.2,84.06,84.06,25601.0,58.3372,58.3649,58.2678,58.2678,25601.0
2015-12-04 13:05:00,84.07,84.15,83.94,84.12,65585.0,58.2748,58.3302,58.1847,58.3094,65585.0
2015-12-04 13:10:00,84.11,84.19,84.03,84.08,32257.0,58.3025,58.358,58.247,58.2817,32257.0
2015-12-04 13:15:00,84.07,84.17,84.04,84.1,18800.0,58.2748,58.3441,58.254,58.2956,18800.0
2015-12-04 13:20:00,84.09,84.25,84.08,84.15,16843.0,58.2886,58.3995,58.2817,58.3302,16843.0
2015-12-04 13:25:00,84.15,84.26,84.14,84.24,28644.0,58.3302,58.4065,58.3233,58.3926,28644.0
2015-12-04 13:30:00,84.26,84.27,84.04,84.04,41640.0,58.4065,58.4134,58.254,58.254,41640.0
2015-12-04 13:35:00,84.03,84.14,84.03,84.09,23989.0,58.247,58.3233,58.247,58.2886,23989.0
2015-12-04 13:40:00,84.07,84.07,83.95,84.01,17665.0,58.2748,58.2748,58.1916,58.2332,17665.0
2015-12-04 13:45:00,84.0,84.04,83.85,83.98,34071.0,58.2263,58.254,58.1223,58.2124,34071.0
2015-12-04 13:50:00,83.98,84.06,83.98,84.02,35658.0,58.2124,58.2678,58.2124,58.2401,35658.0
2015-12-04 13:55:00,84.02,84.14,83.99,84.13,25352.0,58.2401,58.3233,58.2193,58.3164,25352.0
2015-12-04 14:00:00,84.14,84.21,84.08,84.18,19231.0,58.3233,58.3718,58.2817,58.351,19231.0
2015-12-04 14:05:00,84.19,84.24,84.18,84.23,12601.0,58.358,58.3926,58.351,58.3857,12601.0
2015-12-04 14:10:00,84.23,84.26,84.19,84.21,17294.0,58.3857,58.4065,58.358,58.3718,17294.0
2015-12-04 14:15:00,84.2,84.23,84.14,84.14,20777.0,58.3649,58.3857,58.3233,58.3233,20777.0
2015-12-04 14:20:00,84.13,84.19,84.09,84.11,26596.0,58.3164,58.358,58.2886,58.3025,26596.0
2015-12-04 14:25:00,84.1,84.2,84.08,84.17,50729.0,58.2956,58.3649,58.2817,58.3441,50729.0
2015-12-04 14:30:00,84.16,84.2,84.1,84.14,24783.0,58.3372,58.3649,58.2956,58.3233,24783.0
2015-12-04 14:35:00,84.15,84.28,84.14,84.25,37250.0,58.3302,58.4203,58.3233,58.3995,37250.0
2015-12-04 14:40:00,84.27,84.37,84.24,84.35,26737.0,58.4134,58.4827,58.3926,58.4689,26737.0
2015-12-04 14:45:00,84.36,84.52,84.3,84.49,38143.0,58.4758,58.5867,58.4342,58.5659,38143.0
2015-12-04 14:50:00,84.48,84.64,84.46,84.58,35273.0,58.559,58.6699,58.5451,58.6283,35273.0
2015-12-04 14:55:00,84.59,84.67,84.56,84.61,37613.0,58.6352,58.6907,58.6144,58.6491,37613.0
2015-12-04 15:00:00,84.61,84.67,84.57,84.64,26481.0,58.6491,58.6907,58.6214,58.6699,26481.0
2015-12-04 15:05:00,84.65,84.7,84.62,84.67,50100.0,58.6768,58.7115,58.656,58.6907,50100.0
2015-12-04 15:10:00,84.65,84.66,84.57,84.61,36223.0,58.6768,58.6837,58.6214,58.6491,36223.0
2015-12-04 15:15:00,84.6,84.62,84.5,84.52,61456.0,58.6422,58.656,58.5728,58.5867,61456.0
2015-12-04 15:20:00,84.51,84.56,84.44,84.45,32160.0,58.5798,58.6144,58.5312,58.5382,32160.0
2015-12-04 15:25:00,84.44,84.46,84.37,84.42,69683.0,58.5312,58.5451,58.4827,58.5174,69683.0
2015-12-04 15:30:00,84.42,84.55,84.35,84.52,109030.0,58.5174,58.6075,58.4689,58.5867,109030.0
2015-12-04 15:35:00,84.53,84.73,84.49,84.64,118072.0,58.5936,58.7323,58.5659,58.6699,118072.0
2015-12-04 15:40:00,84.63,84.73,84.58,84.65,136659.0,58.663,58.7323,58.6283,58.6768,136659.0
2015-12-04 15:45:00,84.65,84.69,84.52,84.58,98258.0,58.6768,58.7045,58.5867,58.6283,98258.0
2015-12-04 15:50:00,84.6,84.69,84.57,84.65,111571.0,58.6422,58.7045,58.6214,58.6768,111571.0
2015-12-04 15:55:00,84.66,84.69,84.58,84.64,328044.0,58.6837,58.7045,58.6283,58.6699,328044.0
2015-12-07 09:30:00,84.46,84.66,84.18,84.57,90265.0,58.5451,58.6837,58.351,58.6214,90265.0
2015-12-07 09:35:00,84.52,84.72,84.49,84.53,21506.0,58.5867,58.7253,58.5659,58.5936,21506.0
2015-12-07 09:40:00,84.5,84.54,84.27,84.51,27669.0,58.5728,58.6006,58.4134,58.5798,27669.0
2015-12-07 09:45:00,84.51,84.54,84.31,84.37,18872.0,58.5798,58.6006,58.4411,58.4827,18872.0
2015-12-07 09:50:00,84.38,84.53,84.21,84.51,37428.0,58.4897,58.5936,58.3718,58.5798,37428.0
2015-12-07 09:55:00,84.51,84.58,84.27,84.29,38121.0,58.5798,58.6283,58.4134,58.4273,38121.0
2015-12-07 10:00:00,84.2,84.46,84.15,84.3,47052.0,58.3649,58.5451,58.3302,58.4342,47052.0
2015-12-07 10:05:00,84.28,84.28,83.93,84.22,23167.0,58.4203,58.4203,58.1777,58.3788,23167.0
2015-12-07 10:10:00,84.23,84.48,84.2,84.43,16654.0,58.3857,58.559,58.3649,58.5243,16654.0
2015-12-07 10:15:00,84.44,84.55,84.43,84.48,38936.0,58.5312,58.6075,58.5243,58.559,38936.0
2015-12-07 10:20:00,84.48,84.57,84.39,84.5,28147.0,58.559,58.6214,58.4966,58.5728,28147.0
2015-12-07 10:25:00,84.53,84.6,84.42,84.49,43535.0,58.5936,58.6422,58.5174,58.5659,43535.0
2015-12-07 10:30:00,84.48,84.5,84.36,84.38,24814.0,58.559,58.5728,58.4758,58.4897,24814.0
2015-12-07 10:35:00,84.37,84.4,84.26,84.37,32229.0,58.4827,58.5035,58.4065,58.4827,32229.0
2015-12-07 10:40:00,84.35,84.38,84.22,84.24,19812.0,58.4689,58.4897,58.3788,58.3926,19812.0
2015-12-07 10:45:00,84.23,84.35,84.17,84.28,17390.0,58.3857,58.4689,58.3441,58.4203,17390.0
2015-12-07 10:50:00,84.27,84.33,84.18,84.31,35852.0,58.4134,58.455,58.351,58.4411,35852.0
2015-12-07 10:55:00,84.31,84.38,84.16,84.34,22050.0,58.4411,58.4897,58.3372,58.4619,22050.0
2015-12-07 11:00:00,84.3,84.43,84.18,84.31,25728.0,58.4342,58.5243,58.351,58.4411,25728.0
2015-12-07 11:05:00,84.28,84.47,84.25,84.47,9689.0,58.4203,58.552,58.3995,58.552,9689.0
2015-12-07 11:10:00,84.44,84.53,84.38,84.52,15399.0,58.5312,58.5936,58.4897,58.5867,15399.0
2015-12-07 11:15:00,84.52,84.54,84.37,84.42,24012.0,58.5867,58.6006,58.4827,58.5174,24012.0
2015-12-07 11:20:00,84.42,84.52,84.36,84.44,15501.0,58.5174,58.5867,58.4758,58.5312,15501.0
2015-12-07 11:25:00,84.42,84.47,84.33,84.37,9910.0,58.5174,58.552,58.455,58.4827,9910.0
2015-12-07 11:30:00,84.42,84.49,84.39,84.48,19083.0,58.5174,58.5659,58.4966,58.559,19083.0
2015-12-07 11:35:00,84.51,84.68,84.44,84.6,51750.0,58.5798,58.6976,58.5312,58.6422,51750.0
2015-12-07 11:40:00,84.63,84.72,84.62,84.68,11573.0,58.663,58.7253,58.656,58.6976,11573.0
2015-12-07 11:45:00,84.7,84.73,84.61,84.71,17776.0,58.7115,58.7323,58.6491,58.7184,17776.0
2015-12-07 11:50:00,84.72,84.97,84.7,84.95,24306.0,58.7253,58.8986,58.7115,58.8848,24306.0
2015-12-07 11:55:00,84.96,85.03,84.91,84.95,55082.0,58.8917,58.9402,58.857,58.8848,55082.0
2015-12-07 12:00:00,84.95,85.04,84.86,84.98,27800.0,58.8848,58.9472,58.8224,58.9056,27800.0
2015-12-07 12:05:00,84.98,85.01,84.9,84.9,49710.0,58.9056,58.9264,58.8501,58.8501,49710.0
2015-12-07 12:10:00,84.91,85.02,84.9,84.95,48715.0,58.857,58.9333,58.8501,58.8848,48715.0
2015-12-07 12:15:00,84.96,85.0,84.9,84.93,47604.0,58.8917,58.9194,58.8501,58.8709,47604.0
2015-12-07 12:20:00,84.93,84.99,84.86,84.98,56512.0,58.8709,58.9125,58.8224,58.9056,56512.0
2015-12-07 12:25:00,84.97,85.02,84.85,84.87,61796.0,58.8986,58.9333,58.8154,58.8293,61796.0
2015-12-07 12:30:00,84.86,84.86,84.74,84.75,52844.0,58.8224,58.8224,58.7392,58.7461,52844.0
2015-12-07 12:35:00,84.74,84.77,84.68,84.73,51337.0,58.7392,58.76,58.6976,58.7323,51337.0
2015-12-07 12:40:00,84.72,84.72,84.57,84.57,58661.0,58.7253,58.7253,58.6214,58.6214,58661.0
2015-12-07 12:45:00,84.54,84.69,84.52,84.59,53954.0,58.6006,58.7045,58.5867,58.6352,53954.0
2015-12-07 12:50:00,84.59,84.61,84.52,84.53,55510.0,58.6352,58.6491,58.5867,58.5936,55510.0
2015-12-07 12:55:00,84.53,84.54,84.42,84.45,77733.0,58.5936,58.6006,58.5174,58.5382,77733.0
2015-12-07 13:00:00,84.49,84.51,84.42,84.43,68596.0,58.5659,58.5798,58.5174,58.5243,68596.0
2015-12-07 13:05:00,84.42,84.61,84.4,84.55,113252.0,58.5174,58.6491,58.5035,58.6075,113252.0
2015-12-07 13:10:00,84.53,84.68,84.38,84.43,96917.0,58.5936,58.6976,58.4897,58.5243,96917.0
2015-12-07 13:15:00,84.43,84.86,84.43,84.79,138459.0,58.5243,58.8224,58.5243,58.7739,138459.0
2015-12-07 13:20:00,84.79,84.79,84.69,84.77,67762.0,58.7739,58.7739,58.7045,58.76,67762.0
2015-12-07 13:25:00,84.78,84.9,84.66,84.87,60992.0,58.7669,58.8501,58.6837,58.8293,60992.0
2015-12-07 13:30:00,84.85,84.9,84.73,84.75,50455.0,58.8154,58.8501,58.7323,58.7461,50455.0
2015-12-07 13:35:00,84.75,84.81,84.71,84.73,78158.0,58.7461,58.7877,58.7184,58.7323,78158.0
2015-12-07 13:40:00,84.72,84.73,84.56,84.6,36667.0,58.7253,58.7323,58.6144,58.6422,36667.0
2015-12-07 13:45:00,84.6,84.84,84.58,84.79,82023.0,58.6422,58.8085,58.6283,58.7739,82023.0
2015-12-07 13:50:00,84.78,84.81,84.74,84.75,54062.0,58.7669,58.7877,58.7392,58.7461,54062.0
2015-12-07 13:55:00,84.75,84.88,84.71,84.85,76720.0,58.7461,58.8362,58.7184,58.8154,76720.0
2015-12-07 14:00:00,84.85,84.89,84.75,84.84,98856.0,58.8154,58.8432,58.7461,58.8085,98856.0
2015-12-07 14:05:00,84.87,84.92,84.83,84.9,72023.0,58.8293,58.864,58.8016,58.8501,72023.0
2015-12-07 14:10:00,84.91,84.92,84.81,84.91,51758.0,58.857,58.864,58.7877,58.857,51758.0
2015-12-07 14:15:00,84.9,85.08,84.9,85.07,59223.0,58.8501,58.9749,58.8501,58.9679,59223.0
2015-12-07 14:20:00,85.06,85.13,84.98,84.99,66585.0,58.961,59.0095,58.9056,58.9125,66585.0
2015-12-07 14:25:00,84.97,85.06,84.93,85.02,158940.0,58.8986,58.961,58.8709,58.9333,158940.0
2015-12-07 14:30:00,85.04,85.12,84.78,84.81,61144.0,58.9472,59.0026,58.7669,58.7877,61144.0
2015-12-07 14:35:00,84.8,85.02,84.79,84.98,59834.0,58.7808,58.9333,58.7739,58.9056,59834.0
2015-12-07 14:40:00,84.98,85.0,84.87,84.89,55655.0,58.9056,58.9194,58.8293,58.8432,55655.0
2015-12-07 14:45:00,84.9,84.97,84.86,84.97,60074.0,58.8501,58.8986,58.8224,58.8986,60074.0
2015-12-07 14:50:00,84.97,85.04,84.95,84.99,98202.0,58.8986,58.9472,58.8848,58.9125,98202.0
2015-12-07 14:55:00,84.99,84.99,84.8,84.88,41195.0,58.9125,58.9125,58.7808,58.8362,41195.0
2015-12-07 15:00:00,84.86,84.88,84.76,84.79,72862.0,58.8224,58.8362,58.7531,58.7739,72862.0
2015-12-07 15:05:00,84.79,84.94,84.74,84.88,55928.0,58.7739,58.8778,58.7392,58.8362,55928.0
2015-12-07 15:10:00,84.89,84.95,84.8,84.89,80370.0,58.8432,58.8848,58.7808,58.8432,80370.0
2015-12-07 15:15:00,84.9,84.96,84.86,84.92,70972.0,58.8501,58.8917,58.8224,58.864,70972.0
2015-12-07 15:20:00,84.92,85.02,84.88,84.92,117575.0,58.864,58.9333,58.8362,58.864,117575.0
2015-12-07 15:25:00,84.9,84.94,84.8,84.87,97523.0,58.8501,58.8778,58.7808,58.8293,97523.0
2015-12-07 15:30:00,84.86,84.91,84.82,84.84,139475.0,58.8224,58.857,58.7947,58.8085,139475.0
2015-12-07 15:35:00,84.86,84.86,84.72,84.81,99409.0,58.8224,58.8224,58.7253,58.7877,99409.0
2015-12-07 15:40:00,84.81,84.9,84.79,84.9,121241.0,58.7877,58.8501,58.7739,58.8501,121241.0
2015-12-07 15:45:00,84.9,84.97,84.87,84.96,121423.0,58.8501,58.8986,58.8293,58.8917,121423.0
2015-12-07 15:50:00,84.96,85.0,84.89,85.0,154437.0,58.8917,58.9194,58.8432,58.9194,154437.0
2015-12-07 15:55:00,84.99,85.0,84.79,84.88,473827.0,58.9125,58.9194,58.7739,58.8362,473827.0
2015-12-08 09:30:00,84.26,84.7,84.11,84.57,78330.0,58.4065,58.7115,58.3025,58.6214,78330.0
2015-12-08 09:35:00,84.57,84.57,84.22,84.51,29502.0,58.6214,58.6214,58.3788,58.5798,29502.0
2015-12-08 09:40:00,84.52,84.88,84.33,84.88,22203.0,58.5867,58.8362,58.455,58.8362,22203.0
2015-12-08 09:45:00,84.86,84.89,84.6,84.6,23196.0,58.8224,58.8432,58.6422,58.6422,23196.0
2015-12-08 09:50:00,84.56,84.56,84.26,84.36,16944.0,58.6144,58.6144,58.4065,58.4758,16944.0
2015-12-08 09:55:00,84.41,84.51,84.31,84.34,16850.0,58.5105,58.5798,58.4411,58.4619,16850.0
2015-12-08 10:00:00,84.34,84.47,84.3,84.32,33459.0,58.4619,58.552,58.4342,58.4481,33459.0
2015-12-08 10:05:00,84.32,84.43,84.24,84.34,19062.0,58.4481,58.5243,58.3926,58.4619,19062.0
2015-12-08 10:10:00,84.3,84.42,84.04,84.19,27637.0,58.4342,58.5174,58.254,58.358,27637.0
2015-12-08 10:15:00,84.19,84.3,83.73,83.81,29436.0,58.358,58.4342,58.0391,58.0946,29436.0
2015-12-08 10:20:00,83.8,83.82,83.63,83.82,23782.0,58.0876,58.1015,57.9698,58.1015,23782.0
2015-12-08 10:25:00,83.81,83.97,83.77,83.79,24125.0,58.0946,58.2055,58.0668,58.0807,24125.0
2015-12-08 10:30:00,83.76,84.09,83.67,84.04,40711.0,58.0599,58.2886,57.9975,58.254,40711.0
2015-12-08 10:35:00,84.07,84.21,84.01,84.01,62693.0,58.2748,58.3718,58.2332,58.2332,62693.0
2015-12-08 10:40:00,84.01,84.2,84.01,84.13,35777.0,58.2332,58.3649,58.2332,58.3164,35777.0
2015-12-08 10:45:00,84.13,84.2,84.07,84.17,45517.0,58.3164,58.3649,58.2748,58.3441,45517.0
2015-12-08 10:50:00,84.16,84.23,84.09,84.17,32106.0,58.3372,58.3857,58.2886,58.3441,32106.0
2015-12-08 10:55:00,84.14,84.24,84.07,84.2,20321.0,58.3233,58.3926,58.2748,58.3649,20321.0
2015-12-08 11:00:00,84.22,84.55,84.17,84.52,34121.0,58.3788,58.6075,58.3441,58.5867,34121.0
2015-12-08 11:05:00,84.52,84.54,84.38,84.47,19951.0,58.5867,58.6006,58.4897,58.552,19951.0
2015-12-08 11:10:00,84.47,84.54,84.42,84.48,23376.0,58.552,58.6006,58.5174,58.559,23376.0
2015-12-08 11:15:00,84.47,84.51,84.37,84.5,19284.0,58.552,58.5798,58.4827,58.5728,19284.0
2015-12-08 11:20:00,84.52,84.53,84.32,84.36,43565.0,58.5867,58.5936,58.4481,58.4758,43565.0
2015-12-08 11:25:00,84.37,84.41,84.19,84.19,17135.0,58.4827,58.5105,58.358,58.358,17135.0
2015-12-08 11:30:00,84.2,84.2,83.99,84.01,17819.0,58.3649,58.3649,58.2193,58.2332,17819.0
2015-12-08 11:35:00,84.02,84.02,83.83,83.87,21159.0,58.2401,58.2401,58.1084,58.1361,21159.0
2015-12-08 11:40:00,83.87,83.95,83.85,83.92,13961.0,58.1361,58.1916,58.1223,58.1708,13961.0
2015-12-08 11:45:00,83.89,83.91,83.79,83.86,14267.0,58.15,58.1639,58.0807,58.1292,14267.0
2015-12-08 11:50:00,83.86,83.86,83.67,83.78,19883.0,58.1292,58.1292,57.9975,58.0738,19883.0
2015-12-08 11:55:00,83.78,83.89,83.76,83.85,19283.0,58.0738,58.15,58.0599,58.1223,19283.0
2015-12-08 12:00:00,83.87,83.91,83.72,83.72,21211.0,58.1361,58.1639,58.0322,58.0322,21211.0
2015-12-08 12:05:00,83.71,83.78,83.66,83.71,12490.0,58.0252,58.0738,57.9906,58.0252,12490.0
2015-12-08 12:10:00,83.73,83.81,83.67,83.74,17206.0,58.0391,58.0946,57.9975,58.046,17206.0
2015-12-08 12:15:00,83.7,83.72,83.6,83.66,17201.0,58.0183,58.0322,57.949,57.9906,17201.0
2015-12-08 12:20:00,83.67,83.77,83.65,83.72,13195.0,57.9975,58.0668,57.9836,58.0322,13195.0
2015-12-08 12:25:00,83.72,83.8,83.68,83.73,23750.0,58.0322,58.0876,58.0044,58.0391,23750.0
2015-12-08 12:30:00,83.7,83.71,83.65,83.68,26650.0,58.0183,58.0252,57.9836,58.0044,26650.0
2015-12-08 12:35:00,83.67,83.76,83.65,83.74,25919.0,57.9975,58.0599,57.9836,58.046,25919.0
2015-12-08 12:40:00,83.75,83.76,83.68,83.76,23666.0,58.053,58.0599,58.0044,58.0599,23666.0
2015-12-08 12:45:00,83.76,83.79,83.63,83.69,28648.0,58.0599,58.0807,57.9698,58.0114,28648.0
2015-12-08 12:50:00,83.71,83.8,83.67,83.78,16308.0,58.0252,58.0876,57.9975,58.0738,16308.0
2015-12-08 12:55:00,83.78,83.85,83.68,83.83,22547.0,58.0738,58.1223,58.0044,58.1084,22547.0
2015-12-08 13:00:00,83.85,83.94,83.79,83.89,25616.0,58.1223,58.1847,58.0807,58.15,25616.0
2015-12-08 13:05:00,83.87,83.87,83.74,83.77,16600.0,58.1361,58.1361,58.046,58.0668,16600.0
2015-12-08 13:10:00,83.74,83.82,83.67,83.73,17728.0,58.046,58.1015,57.9975,58.0391,17728.0
2015-12-08 13:15:00,83.73,83.83,83.68,83.72,80549.0,58.0391,58.1084,58.0044,58.0322,80549.0
2015-12-08 13:20:00,83.7,83.81,83.62,83.63,88157.0,58.0183,58.0946,57.9628,57.9698,88157.0
2015-12-08 13:25:00,83.66,83.82,83.64,83.72,68900.0,57.9906,58.1015,57.9767,58.0322,68900.0
2015-12-08 13:30:00,83.73,83.82,83.69,83.75,88359.0,58.0391,58.1015,58.0114,58.053,88359.0
2015-12-08 13:35:00,83.76,83.94,83.75,83.83,92380.0,58.0599,58.1847,58.053,58.1084,92380.0
2015-12-08 13:40:00,83.82,83.9,83.75,83.83,90212.0,58.1015,58.1569,58.053,58.1084,90212.0
2015-12-08 13:45:00,83.83,83.88,83.74,83.75,89715.0,58.1084,58.1431,58.046,58.053,89715.0
2015-12-08 13:50:00,83.75,83.84,83.71,83.8,85576.0,58.053,58.1153,58.0252,58.0876,85576.0
2015-12-08 13:55:00,83.78,83.85,83.74,83.83,87300.0,58.0738,58.1223,58.046,58.1084,87300.0
2015-12-08 14:00:00,83.83,84.01,83.83,83.95,117160.0,58.1084,58.2332,58.1084,58.1916,117160.0
2015-12-08 14:05:00,83.95,84.03,83.9,84.0,103896.0,58.1916,58.247,58.1569,58.2263,103896.0
2015-12-08 14:10:00,84.0,84.04,83.93,83.95,100123.0,58.2263,58.254,58.1777,58.1916,100123.0
2015-12-08 14:15:00,83.96,84.03,83.91,83.92,93506.0,58.1985,58.247,58.1639,58.1708,93506.0
2015-12-08 14:20:00,83.91,83.95,83.85,83.89,68027.0,58.1639,58.1916,58.1223,58.15,68027.0
2015-12-08 14:25:00,83.88,83.96,83.85,83.92,85834.0,58.1431,58.1985,58.1223,58.1708,85834.0
2015-12-08 14:30:00,83.89,83.89,83.69,83.71,86236.0,58.15,58.15,58.0114,58.0252,86236.0
2015-12-08 14:35:00,83.7,83.88,83.69,83.86,66181.0,58.0183,58.1431,58.0114,58.1292,66181.0
2015-12-08 14:40:00,83.84,83.88,83.74,83.79,75118.0,58.1153,58.1431,58.046,58.0807,75118.0
2015-12-08 14:45:00,83.81,83.99,83.79,83.88,65355.0,58.0946,58.2193,58.0807,58.1431,65355.0
2015-12-08 14:50:00,83.88,83.98,83.84,83.95,59591.0,58.1431,58.2124,58.1153,58.1916,59591.0
2015-12-08 14:55:00,83.96,84.0,83.79,83.81,82371.0,58.1985,58.2263,58.0807,58.0946,82371.0
2015-12-08 15:00:00,83.8,83.84,83.62,83.71,67948.0,58.0876,58.1153,57.9628,58.0252,67948.0
2015-12-08 15:05:00,83.71,83.83,83.67,83.8,71513.0,58.0252,58.1084,57.9975,58.0876,71513.0
2015-12-08 15:10:00,83.79,83.88,83.64,83.67,80578.0,58.0807,58.1431,57.9767,57.9975,80578.0
2015-12-08 15:15:00,83.67,83.72,83.54,83.55,72997.0,57.9975,58.0322,57.9074,57.9143,72997.0
2015-12-08 15:20:00,83.55,83.71,83.52,83.68,110862.0,57.9143,58.0252,57.8935,58.0044,110862.0
2015-12-08 15:25:00,83.67,83.72,83.49,83.5,81129.0,57.9975,58.0322,57.8727,57.8797,81129.0
2015-12-08 15:30:00,83.52,83.74,83.44,83.7,104228.0,57.8935,58.046,57.8381,58.0183,104228.0
2015-12-08 15:35:00,83.7,83.73,83.58,83.59,122885.0,58.0183,58.0391,57.9351,57.9421,122885.0
2015-12-08 15:40:00,83.59,83.68,83.52,83.67,107905.0,57.9421,58.0044,57.8935,57.9975,107905.0
2015-12-08 15:45:00,83.68,83.79,83.62,83.77,138740.0,58.0044,58.0807,57.9628,58.0668,138740.0
2015-12-08 15:50:00,83.76,83.86,83.72,83.78,190003.0,58.0599,58.1292,58.0322,58.0738,190003.0
2015-12-08 15:55:00,83.77,83.78,83.61,83.67,206882.0,58.0668,58.0738,57.9559,57.9975,206882.0
2015-12-09 09:30:00,83.05,83.46,82.79,83.06,90322.0,57.5677,57.8519,57.3875,57.5747,90322.0
2015-12-09 09:35:00,83.03,83.7,82.98,83.4,35404.0,57.5539,58.0183,57.5192,57.8104,35404.0
2015-12-09 09:40:00,83.47,83.75,83.31,83.42,19345.0,57.8589,58.053,57.748,57.8242,19345.0
2015-12-09 09:45:00,83.46,83.69,83.37,83.56,32600.0,57.8519,58.0114,57.7896,57.9213,32600.0
2015-12-09 09:50:00,83.59,83.64,83.34,83.37,16945.0,57.9421,57.9767,57.7688,57.7896,16945.0
2015-12-09 09:55:00,83.4,83.56,83.38,83.39,13069.0,57.8104,57.9213,57.7965,57.8034,13069.0
2015-12-09 10:00:00,83.39,83.47,83.35,83.39,14060.0,57.8034,57.8589,57.7757,57.8034,14060.0
2015-12-09 10:05:00,83.4,83.61,83.4,83.59,14536.0,57.8104,57.9559,57.8104,57.9421,14536.0
2015-12-09 10:10:00,83.63,83.96,83.63,83.84,24780.0,57.9698,58.1985,57.9698,58.1153,24780.0
2015-12-09 10:15:00,83.86,84.0,83.67,83.7,45981.0,58.1292,58.2263,57.9975,58.0183,45981.0
2015-12-09 10:20:00,83.7,83.9,83.67,83.77,22205.0,58.0183,58.1569,57.9975,58.0668,22205.0
2015-12-09 10:25:00,83.78,83.84,83.62,83.64,22077.0,58.0738,58.1153,57.9628,57.9767,22077.0
2015-12-09 10:30:00,83.66,83.99,83.66,83.96,30043.0,57.9906,58.2193,57.9906,58.1985,30043.0
2015-12-09 10:35:00,83.95,83.97,83.84,83.88,12767.0,58.1916,58.2055,58.1153,58.1431,12767.0
2015-12-09 10:40:00,83.86,83.91,83.83,83.89,10897.0,58.1292,58.1639,58.1084,58.15,10897.0
2015-12-09 10:45:00,83.9,83.95,83.78,83.81,22321.0,58.1569,58.1916,58.0738,58.0946,22321.0
2015-12-09 10:50:00,83.82,83.85,83.74,83.74,9703.0,58.1015,58.1223,58.046,58.046,9703.0
2015-12-09 10:55:00,83.74,83.85,83.73,83.85,10194.0,58.046,58.1223,58.0391,58.1223,10194.0
2015-12-09 11:00:00,83.85,83.87,83.72,83.8,21022.0,58.1223,58.1361,58.0322,58.0876,21022.0
2015-12-09 11:05:00,83.79,83.87,83.74,83.77,9057.0,58.0807,58.1361,58.046,58.0668,9057.0
2015-12-09 11:10:00,83.78,83.79,83.68,83.75,40887.0,58.0738,58.0807,58.0044,58.053,40887.0
2015-12-09 11:15:00,83.76,83.76,83.59,83.6,19069.0,58.0599,58.0599,57.9421,57.949,19069.0
2015-12-09 11:20:00,83.64,83.72,83.61,83.62,10713.0,57.9767,58.0322,57.9559,57.9628,10713.0
2015-12-09 11:25:00,83.6,83.66,83.56,83.63,6377.0,57.949,57.9906,57.9213,57.9698,6377.0
2015-12-09 11:30:00,83.63,83.73,83.54,83.54,16473.0,57.9698,58.0391,57.9074,57.9074,16473.0
2015-12-09 11:35:00,83.55,83.61,83.4,83.42,22906.0,57.9143,57.9559,57.8104,57.8242,22906.0
2015-12-09 11:40:00,83.43,83.51,83.21,83.24,21396.0,57.8311,57.8866,57.6786,57.6994,21396.0
2015-12-09 11:45:00,83.23,83.24,83.01,83.1,30786.0,57.6925,57.6994,57.54,57.6024,30786.0
2015-12-09 11:50:00,83.08,83.19,83.07,83.15,18518.0,57.5885,57.6648,57.5816,57.6371,18518.0
2015-12-09 11:55:00,83.15,83.15,83.01,83.07,32280.0,57.6371,57.6371,57.54,57.5816,32280.0
2015-12-09 12:00:00,83.07,83.32,83.06,83.23,24686.0,57.5816,57.7549,57.5747,57.6925,24686.0
2015-12-09 12:05:00,83.27,83.33,83.15,83.24,14995.0,57.7202,57.7618,57.6371,57.6994,14995.0
2015-12-09 12:10:00,83.24,83.28,83.09,83.13,12604.0,57.6994,57.7272,57.5955,57.6232,12604.0
2015-12-09 12:15:00,83.12,83.17,82.94,82.95,15825.0,57.6163,57.6509,57.4915,57.4984,15825.0
2015-12-09 12:20:00,82.96,82.96,82.75,82.87,17234.0,57.5054,57.5054,57.3598,57.443,17234.0
2015-12-09 12:25:00,82.86,82.86,82.56,82.6,25360.0,57.436,57.436,57.2281,57.2558,25360.0
2015-12-09 12:30:00,82.59,82.63,82.44,82.52,54710.0,57.2489,57.2766,57.1449,57.2004,54710.0
2015-12-09 12:35:00,82.53,82.59,82.41,82.42,53019.0,57.2073,57.2489,57.1241,57.131,53019.0
2015-12-09 12:40:00,82.42,82.59,82.36,82.52,41460.0,57.131,57.2489,57.0895,57.2004,41460.0
2015-12-09 12:45:00,82.52,82.59,82.4,82.49,17846.0,57.2004,57.2489,57.1172,57.1796,17846.0
2015-12-09 12:50:00,82.51,82.6,82.44,82.54,18114.0,57.1934,57.2558,57.1449,57.2142,18114.0
2015-12-09 12:55:00,82.51,82.61,82.43,82.53,25886.0,57.1934,57.2627,57.138,57.2073,25886.0
2015-12-09 13:00:00,82.53,82.67,82.49,82.61,49318.0,57.2073,57.3043,57.1796,57.2627,49318.0
2015-12-09 13:05:00,82.64,82.65,82.36,82.53,98479.0,57.2835,57.2905,57.0895,57.2073,98479.0
2015-12-09 13:10:00,82.51,82.68,82.46,82.66,59059.0,57.1934,57.3113,57.1588,57.2974,59059.0
2015-12-09 13:15:00,82.66,82.81,82.6,82.7,98421.0,57.2974,57.4014,57.2558,57.3251,98421.0
2015-12-09 13:20:00,82.67,82.77,82.62,82.73,54329.0,57.3043,57.3737,57.2697,57.3459,54329.0
2015-12-09 13:25:00,82.8,82.84,82.63,82.68,66633.0,57.3945,57.4222,57.2766,57.3113,66633.0
2015-12-09 13:30:00,82.68,82.81,82.66,82.77,58212.0,57.3113,57.4014,57.2974,57.3737,58212.0
2015-12-09 13:35:00,82.8,82.83,82.73,82.78,53091.0,57.3945,57.4152,57.3459,57.3806,53091.0
2015-12-09 13:40:00,82.78,82.81,82.62,82.65,59540.0,57.3806,57.4014,57.2697,57.2905,59540.0
2015-12-09 13:45:00,82.67,82.85,82.61,82.84,54089.0,57.3043,57.4291,57.2627,57.4222,54089.0
2015-12-09 13:50:00,82.85,82.95,82.8,82.85,40378.0,57.4291,57.4984,57.3945,57.4291,40378.0
2015-12-09 13:55:00,82.86,83.06,82.86,83.02,79494.0,57.436,57.5747,57.436,57.5469,79494.0
2015-12-09 14:00:00,83.04,83.08,82.98,82.99,60250.0,57.5608,57.5885,57.5192,57.5262,60250.0
2015-12-09 14:05:00,82.99,83.12,82.96,83.0,57566.0,57.5262,57.6163,57.5054,57.5331,57566.0
2015-12-09 14:10:00,83.01,83.2,82.99,83.12,45663.0,57.54,57.6717,57.5262,57.6163,45663.0
2015-12-09 14:15:00,83.14,83.19,83.08,83.1,57255.0,57.6301,57.6648,57.5885,57.6024,57255.0
2015-12-09 14:20:00,83.1,83.11,82.94,82.99,64557.0,57.6024,57.6093,57.4915,57.5262,64557.0
2015-12-09 14:25:00,82.96,83.03,82.92,83.02,36619.0,57.5054,57.5539,57.4776,57.5469,36619.0
2015-12-09 14:30:00,83.03,83.1,82.96,82.97,38269.0,57.5539,57.6024,57.5054,57.5123,38269.0
2015-12-09 14:35:00,82.97,83.02,82.94,83.01,50893.0,57.5123,57.5469,57.4915,57.54,50893.0
2015-12-09 14:40:00,83.04,83.17,83.03,83.12,71073.0,57.5608,57.6509,57.5539,57.6163,71073.0
2015-12-09 14:45:00,83.12,83.12,82.93,83.01,46257.0,57.6163,57.6163,57.4846,57.54,46257.0
2015-12-09 14:50:00,83.01,83.02,82.89,82.97,58988.0,57.54,57.5469,57.4568,57.5123,58988.0
2015-12-09 14:55:00,82.98,82.99,82.92,82.95,52849.0,57.5192,57.5262,57.4776,57.4984,52849.0
2015-12-09 15:00:00,82.95,83.06,82.92,83.06,50989.0,57.4984,57.5747,57.4776,57.5747,50989.0
2015-12-09 15:05:00,83.06,83.16,83.06,83.09,88421.0,57.5747,57.644,57.5747,57.5955,88421.0
2015-12-09 15:10:00,83.1,83.17,83.06,83.12,50440.0,57.6024,57.6509,57.5747,57.6163,50440.0
2015-12-09 15:15:00,83.12,83.17,83.06,83.09,58268.0,57.6163,57.6509,57.5747,57.5955,58268.0
2015-12-09 15:20:00,83.1,83.35,83.09,83.32,58064.0,57.6024,57.7757,57.5955,57.7549,58064.0
2015-12-09 15:25:00,83.32,83.49,83.32,83.41,81310.0,57.7549,57.8727,57.7549,57.8173,81310.0
2015-12-09 15:30:00,83.41,83.49,83.37,83.4,79618.0,57.8173,57.8727,57.7896,57.8104,79618.0
2015-12-09 15:35:00,83.42,83.49,83.33,83.37,101639.0,57.8242,57.8727,57.7618,57.7896,101639.0
2015-12-09 15:40:00,83.37,83.43,83.32,83.35,62411.0,57.7896,57.8311,57.7549,57.7757,62411.0
2015-12-09 15:45:00,83.36,83.42,83.26,83.27,93220.0,57.7826,57.8242,57.7133,57.7202,93220.0
2015-12-09 15:50:00,83.25,83.3,83.22,83.26,73551.0,57.7064,57.741,57.6856,57.7133,73551.0
2015-12-09 15:55:00,83.27,83.4,83.25,83.37,139284.0,57.7202,57.8104,57.7064,57.7896,139284.0
2015-12-10 09:30:00,83.43,83.43,83.01,83.21,48703.0,57.8311,57.8311,57.54,57.6786,48703.0
2015-12-10 09:35:00,83.21,83.53,83.18,83.52,30668.0,57.6786,57.9005,57.6579,57.8935,30668.0
2015-12-10 09:40:00,83.57,83.69,83.2,83.31,25798.0,57.9282,58.0114,57.6717,57.748,25798.0
2015-12-10 09:45:00,83.29,83.55,83.27,83.28,25013.0,57.7341,57.9143,57.7202,57.7272,25013.0
2015-12-10 09:50:00,83.32,83.44,82.93,83.11,27043.0,57.7549,57.8381,57.4846,57.6093,27043.0
2015-12-10 09:55:00,83.13,83.13,82.75,82.91,27753.0,57.6232,57.6232,57.3598,57.4707,27753.0
2015-12-10 10:00:00,82.96,83.26,82.96,83.24,19683.0,57.5054,57.7133,57.5054,57.6994,19683.0
2015-12-10 10:05:00,83.25,83.32,83.17,83.22,14568.0,57.7064,57.7549,57.6509,57.6856,14568.0
2015-12-10 10:10:00,83.22,83.27,83.08,83.17,20235.0,57.6856,57.7202,57.5885,57.6509,20235.0
2015-12-10 10:15:00,83.16,83.54,83.08,83.42,37128.0,57.644,57.9074,57.5885,57.8242,37128.0
2015-12-10 10:20:00,83.44,83.54,83.42,83.44,49880.0,57.8381,57.9074,57.8242,57.8381,49880.0
2015-12-10 10:25:00,83.46,83.51,83.41,83.47,17330.0,57.8519,57.8866,57.8173,57.8589,17330.0
2015-12-10 10:30:00,83.49,83.53,83.26,83.32,30348.0,57.8727,57.9005,57.7133,57.7549,30348.0
2015-12-10 10:35:00,83.37,83.51,83.31,83.51,29237.0,57.7896,57.8866,57.748,57.8866,29237.0
2015-12-10 10:40:00,83.5,83.55,83.4,83.49,83903.0,57.8797,57.9143,57.8104,57.8727,83903.0
2015-12-10 10:45:00,83.49,83.52,83.39,83.47,45955.0,57.8727,57.8935,57.8034,57.8589,45955.0
2015-12-10 10:50:00,83.46,83.62,83.45,83.53,20774.0,57.8519,57.9628,57.845,57.9005,20774.0
2015-12-10 10:55:00,83.53,83.55,83.31,83.31,16784.0,57.9005,57.9143,57.748,57.748,16784.0
2015-12-10 11:00:00,83.33,83.41,83.3,83.38,12659.0,57.7618,57.8173,57.741,57.7965,12659.0
2015-12-10 11:05:00,83.38,83.44,83.18,83.23,17391.0,57.7965,57.8381,57.6579,57.6925,17391.0
2015-12-10 11:10:00,83.25,83.29,83.12,83.29,17815.0,57.7064,57.7341,57.6163,57.7341,17815.0
2015-12-10 11:15:00,83.29,83.43,83.24,83.38,14941.0,57.7341,57.8311,57.6994,57.7965,14941.0
2015-12-10 11:20:00,83.41,83.54,83.37,83.38,14400.0,57.8173,57.9074,57.7896,57.7965,14400.0
2015-12-10 11:25:00,83.33,83.45,83.25,83.26,12926.0,57.7618,57.845,57.7064,57.7133,12926.0
2015-12-10 11:30:00,83.25,83.31,83.09,83.18,23008.0,57.7064,57.748,57.5955,57.6579,23008.0
2015-12-10 11:35:00,83.19,83.23,83.13,83.16,19376.0,57.6648,57.6925,57.6232,57.644,19376.0
2015-12-10 11:40:00,83.16,83.24,83.04,83.04,18439.0,57.644,57.6994,57.5608,57.5608,18439.0
2015-12-10 11:45:00,83.04,83.19,82.97,83.16,15943.0,57.5608,57.6648,57.5123,57.644,15943.0
2015-12-10 11:50:00,83.12,83.13,83.04,83.1,9362.0,57.6163,57.6232,57.5608,57.6024,9362.0
2015-12-10 11:55:00,83.12,83.33,83.07,83.23,19156.0,57.6163,57.7618,57.5816,57.6925,19156.0
2015-12-10 12:00:00,83.26,83.33,83.17,83.25,27089.0,57.7133,57.7618,57.6509,57.7064,27089.0
2015-12-10 12:05:00,83.27,83.36,83.22,83.22,17756.0,57.7202,57.7826,57.6856,57.6856,17756.0
2015-12-10 12:10:00,83.2,83.22,83.11,83.12,20534.0,57.6717,57.6856,57.6093,57.6163,20534.0
2015-12-10 12:15:00,83.09,83.19,83.04,83.14,24541.0,57.5955,57.6648,57.5608,57.6301,24541.0
2015-12-10 12:20:00,83.14,83.22,83.11,83.17,10305.0,57.6301,57.6856,57.6093,57.6509,10305.0
2015-12-10 12:25:00,83.19,83.27,83.19,83.25,6376.0,57.6648,57.7202,57.6648,57.7064,6376.0
2015-12-10 12:30:00,83.27,83.28,83.16,83.22,10050.0,57.7202,57.7272,57.644,57.6856,10050.0
2015-12-10 12:35:00,83.23,83.36,83.17,83.27,19977.0,57.6925,57.7826,57.6509,57.7202,19977.0
2015-12-10 12:40:00,83.27,83.46,83.24,83.42,12340.0,57.7202,57.8519,57.6994,57.8242,12340.0
2015-12-10 12:45:00,83.43,83.49,83.37,83.45,17568.0,57.8311,57.8727,57.7896,57.845,17568.0
2015-12-10 12:50:00,83.43,83.55,83.42,83.53,8452.0,57.8311,57.9143,57.8242,57.9005,8452.0
2015-12-10 12:55:00,83.55,83.75,83.54,83.63,21077.0,57.9143,58.053,57.9074,57.9698,21077.0
2015-12-10 13:00:00,83.67,83.7,83.59,83.69,12959.0,57.9975,58.0183,57.9421,58.0114,12959.0
2015-12-10 13:05:00,83.69,83.69,83.56,83.66,15680.0,58.0114,58.0114,57.9213,57.9906,15680.0
2015-12-10 13:10:00,83.67,83.69,83.53,83.65,10012.0,57.9975,58.0114,57.9005,57.9836,10012.0
2015-12-10 13:15:00,83.66,83.72,83.59,83.67,19363.0,57.9906,58.0322,57.9421,57.9975,19363.0
2015-12-10 13:20:00,83.64,83.76,83.64,83.67,26855.0,57.9767,58.0599,57.9767,57.9975,26855.0
2015-12-10 13:25:00,83.65,83.73,83.61,83.67,10752.0,57.9836,58.0391,57.9559,57.9975,10752.0
2015-12-10 13:30:00,83.69,83.77,83.65,83.69,19440.0,58.0114,58.0668,57.9836,58.0114,19440.0
2015-12-10 13:35:00,83.7,83.77,83.68,83.69,63110.0,58.0183,58.0668,58.0044,58.0114,63110.0
2015-12-10 13:40:00,83.69,83.77,83.66,83.7,28178.0,58.0114,58.0668,57.9906,58.0183,28178.0
2015-12-10 13:45:00,83.71,83.78,83.69,83.74,39164.0,58.0252,58.0738,58.0114,58.046,39164.0
2015-12-10 13:50:00,83.75,83.76,83.67,83.68,13326.0,58.053,58.0599,57.9975,58.0044,13326.0
2015-12-10 13:55:00,83.71,83.73,83.64,83.64,12655.0,58.0252,58.0391,57.9767,57.9767,12655.0
2015-12-10 14:00:00,83.62,83.7,83.54,83.69,23150.0,57.9628,58.0183,57.9074,58.0114,23150.0
2015-12-10 14:05:00,83.69,83.74,83.64,83.69,16364.0,58.0114,58.046,57.9767,58.0114,16364.0
2015-12-10 14:10:00,83.68,83.71,83.62,83.63,8080.0,58.0044,58.0252,57.9628,57.9698,8080.0
2015-12-10 14:15:00,83.64,83.76,83.63,83.73,25425.0,57.9767,58.0599,57.9698,58.0391,25425.0
2015-12-10 14:20:00,83.74,83.77,83.69,83.72,28389.0,58.046,58.0668,58.0114,58.0322,28389.0
2015-12-10 14:25:00,83.72,83.81,83.72,83.81,57872.0,58.0322,58.0946,58.0322,58.0946,57872.0
2015-12-10 14:30:00,83.81,83.91,83.77,83.91,38598.0,58.0946,58.1639,58.0668,58.1639,38598.0
2015-12-10 14:35:00,83.91,83.93,83.85,83.91,19679.0,58.1639,58.1777,58.1223,58.1639,19679.0
2015-12-10 14:40:00,83.93,84.02,83.91,83.95,42138.0,58.1777,58.2401,58.1639,58.1916,42138.0
2015-12-10 14:45:00,83.96,84.01,83.95,83.97,25761.0,58.1985,58.2332,58.1916,58.2055,25761.0
2015-12-10 14:50:00,83.99,83.99,83.89,83.95,18938.0,58.2193,58.2193,58.15,58.1916,18938.0
2015-12-10 14:55:00,83.95,83.98,83.88,83.96,13126.0,58.1916,58.2124,58.1431,58.1985,13126.0
2015-12-10 15:00:00,83.95,83.98,83.8,83.87,25215.0,58.1916,58.2124,58.0876,58.1361,25215.0
2015-12-10 15:05:00,83.87,83.88,83.76,83.77,23472.0,58.1361,58.1431,58.0599,58.0668,23472.0
2015-12-10 15:10:00,83.76,83.76,83.63,83.65,20467.0,58.0599,58.0599,57.9698,57.9836,20467.0
2015-12-10 15:15:00,83.65,83.75,83.55,83.56,22821.0,57.9836,58.053,57.9143,57.9213,22821.0
2015-12-10 15:20:00,83.56,83.59,83.43,83.52,17543.0,57.9213,57.9421,57.8311,57.8935,17543.0
2015-12-10 15:25:00,83.51,83.56,83.45,83.52,19339.0,57.8866,57.9213,57.845,57.8935,19339.0
2015-12-10 15:30:00,83.53,83.58,83.48,83.56,29202.0,57.9005,57.9351,57.8658,57.9213,29202.0
2015-12-10 15:35:00,83.57,83.6,83.48,83.53,58430.0,57.9282,57.949,57.8658,57.9005,58430.0
2015-12-10 15:40:00,83.53,83.61,83.48,83.48,27183.0,57.9005,57.9559,57.8658,57.8658,27183.0
2015-12-10 15:45:00,83.46,83.55,83.45,83.52,56955.0,57.8519,57.9143,57.845,57.8935,56955.0
2015-12-10 15:50:00,83.51,83.52,83.32,83.35,57083.0,57.8866,57.8935,57.7549,57.7757,57083.0
2015-12-10 15:55:00,83.36,83.47,83.29,83.43,137087.0,57.7826,57.8589,57.7341,57.8311,137087.0
2015-12-11 09:30:00,82.08,82.58,82.07,82.2,130927.0,56.8954,57.242,56.8884,56.9785,130927.0
2015-12-11 09:35:00,82.28,82.89,82.23,82.62,47638.0,57.034,57.4568,56.9993,57.2697,47638.0
2015-12-11 09:40:00,82.67,82.81,82.43,82.62,78055.0,57.3043,57.4014,57.138,57.2697,78055.0
2015-12-11 09:45:00,82.62,82.62,82.0,82.02,54037.0,57.2697,57.2697,56.8399,56.8538,54037.0
2015-12-11 09:50:00,82.02,82.05,81.67,81.67,59602.0,56.8538,56.8746,56.6112,56.6112,59602.0
2015-12-11 09:55:00,81.67,81.97,81.67,81.86,21702.0,56.6112,56.8191,56.6112,56.7429,21702.0
2015-12-11 10:00:00,81.85,82.17,81.73,82.13,37108.0,56.7359,56.9578,56.6528,56.93,37108.0
2015-12-11 10:05:00,82.13,82.33,81.92,81.92,26593.0,56.93,57.0687,56.7845,56.7845,26593.0
2015-12-11 10:10:00,81.92,82.11,81.91,82.01,20513.0,56.7845,56.9162,56.7775,56.8468,20513.0
2015-12-11 10:15:00,82.0,82.18,81.79,81.96,54591.0,56.8399,56.9647,56.6943,56.8122,54591.0
2015-12-11 10:20:00,81.95,81.96,81.63,81.74,22375.0,56.8053,56.8122,56.5834,56.6597,22375.0
2015-12-11 10:25:00,81.77,81.91,81.72,81.81,24414.0,56.6805,56.7775,56.6458,56.7082,24414.0
2015-12-11 10:30:00,81.83,82.14,81.81,81.84,38345.0,56.7221,56.937,56.7082,56.729,38345.0
2015-12-11 10:35:00,81.81,81.89,81.72,81.76,24379.0,56.7082,56.7637,56.6458,56.6736,24379.0
2015-12-11 10:40:00,81.77,81.84,81.64,81.65,20353.0,56.6805,56.729,56.5904,56.5973,20353.0
2015-12-11 10:45:00,81.66,81.76,81.56,81.63,26108.0,56.6042,56.6736,56.5349,56.5834,26108.0
2015-12-11 10:50:00,81.6,81.67,81.5,81.65,22705.0,56.5626,56.6112,56.4933,56.5973,22705.0
2015-12-11 10:55:00,81.61,81.63,81.38,81.52,33638.0,56.5696,56.5834,56.4101,56.5072,33638.0
2015-12-11 11:00:00,81.51,81.63,81.32,81.37,33574.0,56.5003,56.5834,56.3686,56.4032,33574.0
2015-12-11 11:05:00,81.36,81.51,81.26,81.4,25257.0,56.3963,56.5003,56.327,56.424,25257.0
2015-12-11 11:10:00,81.37,81.41,81.25,81.32,26936.0,56.4032,56.4309,56.32,56.3686,26936.0
2015-12-11 11:15:00,81.33,81.52,81.28,81.5,45802.0,56.3755,56.5072,56.3408,56.4933,45802.0
2015-12-11 11:20:00,81.49,81.74,81.43,81.64,33325.0,56.4864,56.6597,56.4448,56.5904,33325.0
2015-12-11 11:25:00,81.63,81.63,81.31,81.4,29192.0,56.5834,56.5834,56.3616,56.424,29192.0
2015-12-11 11:30:00,81.4,81.42,81.27,81.29,31203.0,56.424,56.4379,56.3339,56.3478,31203.0
2015-12-11 11:35:00,81.31,81.54,81.25,81.52,23373.0,56.3616,56.5211,56.32,56.5072,23373.0
2015-12-11 11:40:00,81.52,81.82,81.52,81.78,28704.0,56.5072,56.7151,56.5072,56.6874,28704.0
2015-12-11 11:45:00,81.75,81.75,81.55,81.62,22155.0,56.6666,56.6666,56.528,56.5765,22155.0
2015-12-11 11:50:00,81.61,81.62,81.51,81.6,19607.0,56.5696,56.5765,56.5003,56.5626,19607.0
2015-12-11 11:55:00,81.59,81.64,81.42,81.44,20577.0,56.5557,56.5904,56.4379,56.4517,20577.0
2015-12-11 12:00:00,81.45,81.51,81.35,81.44,20498.0,56.4587,56.5003,56.3894,56.4517,20498.0
2015-12-11 12:05:00,81.43,81.48,81.25,81.3,21192.0,56.4448,56.4795,56.32,56.3547,21192.0
2015-12-11 12:10:00,81.3,81.35,81.26,81.32,21908.0,56.3547,56.3894,56.327,56.3686,21908.0
2015-12-11 12:15:00,81.31,81.31,81.03,81.13,41135.0,56.3616,56.3616,56.1675,56.2369,41135.0
2015-12-11 12:20:00,81.14,81.2,81.07,81.2,30576.0,56.2438,56.2854,56.1953,56.2854,30576.0
2015-12-11 12:25:00,81.2,81.28,81.07,81.19,22345.0,56.2854,56.3408,56.1953,56.2784,22345.0
2015-12-11 12:30:00,81.17,81.34,81.14,81.34,16019.0,56.2646,56.3824,56.2438,56.3824,16019.0
2015-12-11 12:35:00,81.32,81.34,81.23,81.26,22230.0,56.3686,56.3824,56.3062,56.327,22230.0
2015-12-11 12:40:00,81.24,81.3,81.12,81.29,24530.0,56.3131,56.3547,56.2299,56.3478,24530.0
2015-12-11 12:45:00,81.26,81.34,81.23,81.26,29893.0,56.327,56.3824,56.3062,56.327,29893.0
2015-12-11 12:50:00,81.26,81.32,81.05,81.13,36614.0,56.327,56.3686,56.1814,56.2369,36614.0
2015-12-11 12:55:00,81.13,81.46,81.13,81.42,44047.0,56.2369,56.4656,56.2369,56.4379,44047.0
2015-12-11 13:00:00,81.42,81.58,81.35,81.47,32965.0,56.4379,56.5488,56.3894,56.4725,32965.0
2015-12-11 13:05:00,81.47,81.61,81.47,81.61,30353.0,56.4725,56.5696,56.4725,56.5696,30353.0
2015-12-11 13:10:00,81.63,81.7,81.61,81.65,27306.0,56.5834,56.632,56.5696,56.5973,27306.0
2015-12-11 13:15:00,81.63,81.74,81.5,81.72,24383.0,56.5834,56.6597,56.4933,56.6458,24383.0
2015-12-11 13:20:00,81.73,81.77,81.54,81.57,27879.0,56.6528,56.6805,56.5211,56.5419,27879.0
2015-12-11 13:25:00,81.54,81.55,81.39,81.41,20344.0,56.5211,56.528,56.4171,56.4309,20344.0
2015-12-11 13:30:00,81.39,81.48,81.34,81.41,24165.0,56.4171,56.4795,56.3824,56.4309,24165.0
2015-12-11 13:35:00,81.41,81.49,81.38,81.46,15456.0,56.4309,56.4864,56.4101,56.4656,15456.0
2015-12-11 13:40:00,81.45,81.57,81.38,81.5,19969.0,56.4587,56.5419,56.4101,56.4933,19969.0
2015-12-11 13:45:00,81.5,81.57,81.39,81.44,31244.0,56.4933,56.5419,56.4171,56.4517,31244.0
2015-12-11 13:50:00,81.43,81.56,81.42,81.47,30979.0,56.4448,56.5349,56.4379,56.4725,30979.0
2015-12-11 13:55:00,81.46,81.51,81.42,81.5,19060.0,56.4656,56.5003,56.4379,56.4933,19060.0
2015-12-11 14:00:00,81.5,81.64,81.5,81.59,19365.0,56.4933,56.5904,56.4933,56.5557,19365.0
2015-12-11 14:05:00,81.56,81.62,81.46,81.49,29933.0,56.5349,56.5765,56.4656,56.4864,29933.0
2015-12-11 14:10:00,81.51,81.59,81.46,81.56,29915.0,56.5003,56.5557,56.4656,56.5349,29915.0
2015-12-11 14:15:00,81.56,81.67,81.52,81.58,27831.0,56.5349,56.6112,56.5072,56.5488,27831.0
2015-12-11 14:20:00,81.59,81.6,81.4,81.51,43610.0,56.5557,56.5626,56.424,56.5003,43610.0
2015-12-11 14:25:00,81.49,81.57,81.45,81.53,22130.0,56.4864,56.5419,56.4587,56.5141,22130.0
2015-12-11 14:30:00,81.54,81.62,81.48,81.48,26619.0,56.5211,56.5765,56.4795,56.4795,26619.0
2015-12-11 14:35:00,81.46,81.55,81.45,81.54,30032.0,56.4656,56.528,56.4587,56.5211,30032.0
2015-12-11 14:40:00,81.51,81.53,81.4,81.49,30671.0,56.5003,56.5141,56.424,56.4864,30671.0
2015-12-11 14:45:00,81.49,81.5,81.43,81.44,25017.0,56.4864,56.4933,56.4448,56.4517,25017.0
2015-12-11 14:50:00,81.44,81.62,81.36,81.62,28412.0,56.4517,56.5765,56.3963,56.5765,28412.0
2015-12-11 14:55:00,81.6,81.6,81.51,81.55,27176.0,56.5626,56.5626,56.5003,56.528,27176.0
2015-12-11 15:00:00,81.54,81.73,81.54,81.6,33681.0,56.5211,56.6528,56.5211,56.5626,33681.0
2015-12-11 15:05:00,81.6,81.6,81.45,81.47,33511.0,56.5626,56.5626,56.4587,56.4725,33511.0
2015-12-11 15:10:00,81.45,81.65,81.41,81.49,39555.0,56.4587,56.5973,56.4309,56.4864,39555.0
2015-12-11 15:15:00,81.49,81.54,81.38,81.39,31581.0,56.4864,56.5211,56.4101,56.4171,31581.0
2015-12-11 15:20:00,81.38,81.44,81.23,81.25,38953.0,56.4101,56.4517,56.3062,56.32,38953.0
2015-12-11 15:25:00,81.24,81.51,81.24,81.48,57219.0,56.3131,56.5003,56.3131,56.4795,57219.0
2015-12-11 15:30:00,81.48,81.55,81.38,81.46,55463.0,56.4795,56.528,56.4101,56.4656,55463.0
2015-12-11 15:35:00,81.42,81.63,81.42,81.53,117076.0,56.4379,56.5834,56.4379,56.5141,117076.0
2015-12-11 15:40:00,81.53,81.7,81.5,81.64,85167.0,56.5141,56.632,56.4933,56.5904,85167.0
2015-12-11 15:45:00,81.64,81.75,81.54,81.75,109130.0,56.5904,56.6666,56.5211,56.6666,109130.0
2015-12-11 15:50:00,81.74,81.82,81.68,81.69,122991.0,56.6597,56.7151,56.6181,56.625,122991.0
2015-12-11 15:55:00,81.68,81.82,81.6,81.7,186544.0,56.6181,56.7151,56.5626,56.632,186544.0
2015-12-14 09:30:00,81.8,82.65,81.77,82.58,94560.0,56.7013,57.2905,56.6805,57.242,94560.0
2015-12-14 09:35:00,82.64,82.85,82.25,82.32,33767.0,57.2835,57.4291,57.0132,57.0617,33767.0
2015-12-14 09:40:00,82.29,82.35,81.97,82.29,19873.0,57.0409,57.0825,56.8191,57.0409,19873.0
2015-12-14 09:45:00,82.26,82.87,82.22,82.84,43610.0,57.0201,57.443,56.9924,57.4222,43610.0
2015-12-14 09:50:00,82.89,82.89,82.5,82.6,39254.0,57.4568,57.4568,57.1865,57.2558,39254.0
2015-12-14 09:55:00,82.63,82.63,82.02,82.04,43458.0,57.2766,57.2766,56.8538,56.8676,43458.0
2015-12-14 10:00:00,82.04,82.3,82.0,82.13,77335.0,56.8676,57.0479,56.8399,56.93,77335.0
2015-12-14 10:05:00,82.15,82.65,82.15,82.62,36124.0,56.9439,57.2905,56.9439,57.2697,36124.0
2015-12-14 10:10:00,82.6,82.66,81.96,82.1,75533.0,57.2558,57.2974,56.8122,56.9092,75533.0
2015-12-14 10:15:00,82.1,82.83,81.99,82.2,89381.0,56.9092,57.4152,56.833,56.9785,89381.0
2015-12-14 10:20:00,82.21,82.23,81.95,82.08,33537.0,56.9855,56.9993,56.8053,56.8954,33537.0
2015-12-14 10:25:00,82.07,82.15,81.81,81.89,41879.0,56.8884,56.9439,56.7082,56.7637,41879.0
2015-12-14 10:30:00,81.87,82.09,81.87,82.05,84562.0,56.7498,56.9023,56.7498,56.8746,84562.0
2015-12-14 10:35:00,82.05,82.07,81.9,82.04,42003.0,56.8746,56.8884,56.7706,56.8676,42003.0
2015-12-14 10:40:00,82.08,82.22,82.01,82.17,39370.0,56.8954,56.9924,56.8468,56.9578,39370.0
2015-12-14 10:45:00,82.17,82.21,81.93,81.93,35799.0,56.9578,56.9855,56.7914,56.7914,35799.0
2015-12-14 10:50:00,81.92,81.98,81.77,81.82,32538.0,56.7845,56.8261,56.6805,56.7151,32538.0
2015-12-14 10:55:00,81.79,82.04,81.79,81.94,30945.0,56.6943,56.8676,56.6943,56.7983,30945.0
2015-12-14 11:00:00,81.96,82.0,81.82,81.85,32906.0,56.8122,56.8399,56.7151,56.7359,32906.0
2015-12-14 11:05:00,81.84,82.01,81.78,81.84,18773.0,56.729,56.8468,56.6874,56.729,18773.0
2015-12-14 11:10:00,81.85,81.91,81.55,81.75,41253.0,56.7359,56.7775,56.528,56.6666,41253.0
2015-12-14 11:15:00,81.74,81.82,81.58,81.68,28842.0,56.6597,56.7151,56.5488,56.6181,28842.0
2015-12-14 11:20:00,81.71,81.81,81.68,81.73,18206.0,56.6389,56.7082,56.6181,56.6528,18206.0
2015-12-14 11:25:00,81.74,81.74,81.43,81.48,50075.0,56.6597,56.6597,56.4448,56.4795,50075.0
2015-12-14 11:30:00,81.47,81.47,81.22,81.33,44574.0,56.4725,56.4725,56.2992,56.3755,44574.0
2015-12-14 11:35:00,81.36,81.38,81.15,81.32,18940.0,56.3963,56.4101,56.2507,56.3686,18940.0
2015-12-14 11:40:00,81.35,81.52,81.27,81.48,21200.0,56.3894,56.5072,56.3339,56.4795,21200.0
2015-12-14 11:45:00,81.49,81.61,81.42,81.53,35217.0,56.4864,56.5696,56.4379,56.5141,35217.0
2015-12-14 11:50:00,81.56,81.74,81.48,81.73,21595.0,56.5349,56.6597,56.4795,56.6528,21595.0
2015-12-14 11:55:00,81.74,81.98,81.7,81.92,34391.0,56.6597,56.8261,56.632,56.7845,34391.0
2015-12-14 12:00:00,81.87,81.97,81.78,81.8,19932.0,56.7498,56.8191,56.6874,56.7013,19932.0
2015-12-14 12:05:00,81.83,81.9,81.66,81.89,18973.0,56.7221,56.7706,56.6042,56.7637,18973.0
2015-12-14 12:10:00,81.9,82.03,81.87,81.92,11317.0,56.7706,56.8607,56.7498,56.7845,11317.0
2015-12-14 12:15:00,81.92,82.03,81.86,81.99,55672.0,56.7845,56.8607,56.7429,56.833,55672.0
2015-12-14 12:20:00,81.99,82.0,81.81,82.0,11191.0,56.833,56.8399,56.7082,56.8399,11191.0
2015-12-14 12:25:00,82.03,82.09,81.99,82.08,16755.0,56.8607,56.9023,56.833,56.8954,16755.0
2015-12-14 12:30:00,82.11,82.13,81.98,82.05,25898.0,56.9162,56.93,56.8261,56.8746,25898.0
2015-12-14 12:35:00,82.06,82.1,81.97,81.99,15770.0,56.8815,56.9092,56.8191,56.833,15770.0
2015-12-14 12:40:00,81.97,81.97,81.8,81.84,8155.0,56.8191,56.8191,56.7013,56.729,8155.0
2015-12-14 12:45:00,81.85,81.97,81.84,81.84,15462.0,56.7359,56.8191,56.729,56.729,15462.0
2015-12-14 12:50:00,81.86,82.1,81.84,82.1,19249.0,56.7429,56.9092,56.729,56.9092,19249.0
2015-12-14 12:55:00,82.13,82.42,82.08,82.36,23098.0,56.93,57.131,56.8954,57.0895,23098.0
2015-12-14 13:00:00,82.38,82.43,82.26,82.31,15547.0,57.1033,57.138,57.0201,57.0548,15547.0
2015-12-14 13:05:00,82.32,82.32,82.21,82.24,13668.0,57.0617,57.0617,56.9855,57.0063,13668.0
2015-12-14 13:10:00,82.26,82.29,82.13,82.15,33270.0,57.0201,57.0409,56.93,56.9439,33270.0
2015-12-14 13:15:00,82.18,82.22,82.14,82.19,18089.0,56.9647,56.9924,56.937,56.9716,18089.0
2015-12-14 13:20:00,82.17,82.35,82.16,82.17,30894.0,56.9578,57.0825,56.9508,56.9578,30894.0
2015-12-14 13:25:00,82.16,82.16,82.04,82.09,14447.0,56.9508,56.9508,56.8676,56.9023,14447.0
2015-12-14 13:30:00,82.07,82.18,82.03,82.18,14670.0,56.8884,56.9647,56.8607,56.9647,14670.0
2015-12-14 13:35:00,82.13,82.15,81.98,81.99,16700.0,56.93,56.9439,56.8261,56.833,16700.0
2015-12-14 13:40:00,82.03,82.05,81.85,81.87,72898.0,56.8607,56.8746,56.7359,56.7498,72898.0
2015-12-14 13:45:00,81.86,81.89,81.8,81.86,40702.0,56.7429,56.7637,56.7013,56.7429,40702.0
2015-12-14 13:50:00,81.84,81.91,81.79,81.88,19657.0,56.729,56.7775,56.6943,56.7567,19657.0
2015-12-14 13:55:00,81.85,81.92,81.83,81.9,26078.0,56.7359,56.7845,56.7221,56.7706,26078.0
2015-12-14 14:00:00,81.92,81.92,81.64,81.65,43035.0,56.7845,56.7845,56.5904,56.5973,43035.0
2015-12-14 14:05:00,81.68,81.86,81.67,81.75,31236.0,56.6181,56.7429,56.6112,56.6666,31236.0
2015-12-14 14:10:00,81.73,82.0,81.73,81.88,18079.0,56.6528,56.8399,56.6528,56.7567,18079.0
2015-12-14 14:15:00,81.85,81.88,81.8,81.86,11207.0,56.7359,56.7567,56.7013,56.7429,11207.0
2015-12-14 14:20:00,81.88,81.89,81.71,81.75,15461.0,56.7567,56.7637,56.6389,56.6666,15461.0
2015-12-14 14:25:00,81.74,81.77,81.69,81.72,22145.0,56.6597,56.6805,56.625,56.6458,22145.0
2015-12-14 14:30:00,81.72,81.75,81.65,81.73,29261.0,56.6458,56.6666,56.5973,56.6528,29261.0
2015-12-14 14:35:00,81.75,81.82,81.72,81.8,22928.0,56.6666,56.7151,56.6458,56.7013,22928.0
2015-12-14 14:40:00,81.8,81.94,81.75,81.86,39253.0,56.7013,56.7983,56.6666,56.7429,39253.0
2015-12-14 14:45:00,81.88,82.07,81.85,82.07,30026.0,56.7567,56.8884,56.7359,56.8884,30026.0
2015-12-14 14:50:00,82.04,82.36,82.04,82.34,30391.0,56.8676,57.0895,56.8676,57.0756,30391.0
2015-12-14 14:55:00,82.32,82.37,82.25,82.32,46529.0,57.0617,57.0964,57.0132,57.0617,46529.0
2015-12-14 15:00:00,82.33,82.33,82.08,82.08,28990.0,57.0687,57.0687,56.8954,56.8954,28990.0
2015-12-14 15:05:00,82.09,82.12,81.89,82.0,40809.0,56.9023,56.9231,56.7637,56.8399,40809.0
2015-12-14 15:10:00,81.98,82.04,81.93,81.93,17165.0,56.8261,56.8676,56.7914,56.7914,17165.0
2015-12-14 15:15:00,81.92,82.14,81.88,82.11,17317.0,56.7845,56.937,56.7567,56.9162,17317.0
2015-12-14 15:20:00,82.13,82.16,82.05,82.13,13517.0,56.93,56.9508,56.8746,56.93,13517.0
2015-12-14 15:25:00,82.11,82.19,82.07,82.14,49515.0,56.9162,56.9716,56.8884,56.937,49515.0
2015-12-14 15:30:00,82.15,82.29,82.13,82.2,30545.0,56.9439,57.0409,56.93,56.9785,30545.0
2015-12-14 15:35:00,82.21,82.39,82.18,82.28,43447.0,56.9855,57.1103,56.9647,57.034,43447.0
2015-12-14 15:40:00,82.25,82.25,82.06,82.1,27954.0,57.0132,57.0132,56.8815,56.9092,27954.0
2015-12-14 15:45:00,82.09,82.44,82.08,82.39,62998.0,56.9023,57.1449,56.8954,57.1103,62998.0
2015-12-14 15:50:00,82.33,82.6,82.28,82.6,94372.0,57.0687,57.2558,57.034,57.2558,94372.0
2015-12-14 15:55:00,82.59,82.7,82.46,82.55,295331.0,57.2489,57.3251,57.1588,57.2212,295331.0
2015-12-15 09:30:00,83.4,83.96,83.28,83.46,134915.0,57.8104,58.1985,57.7272,57.8519,134915.0
2015-12-15 09:35:00,83.45,83.56,83.02,83.22,49553.0,57.845,57.9213,57.5469,57.6856,49553.0
2015-12-15 09:40:00,83.24,83.57,83.23,83.29,110074.0,57.6994,57.9282,57.6925,57.7341,110074.0
2015-12-15 09:45:00,83.3,83.57,83.22,83.47,100290.0,57.741,57.9282,57.6856,57.8589,100290.0
2015-12-15 09:50:00,83.49,83.55,83.38,83.47,67068.0,57.8727,57.9143,57.7965,57.8589,67068.0
2015-12-15 09:55:00,83.45,83.59,83.3,83.33,75755.0,57.845,57.9421,57.741,57.7618,75755.0
2015-12-15 10:00:00,83.35,83.5,83.24,83.33,52247.0,57.7757,57.8797,57.6994,57.7618,52247.0
2015-12-15 10:05:00,83.36,83.4,83.14,83.21,53243.0,57.7826,57.8104,57.6301,57.6786,53243.0
2015-12-15 10:10:00,83.22,83.39,83.2,83.36,34645.0,57.6856,57.8034,57.6717,57.7826,34645.0
2015-12-15 10:15:00,83.36,83.37,83.1,83.11,32391.0,57.7826,57.7896,57.6024,57.6093,32391.0
2015-12-15 10:20:00,83.1,83.1,82.91,83.05,57124.0,57.6024,57.6024,57.4707,57.5677,57124.0
2015-12-15 10:25:00,83.05,83.2,83.02,83.02,45599.0,57.5677,57.6717,57.5469,57.5469,45599.0
2015-12-15 10:30:00,83.02,83.06,82.68,82.72,42103.0,57.5469,57.5747,57.3113,57.339,42103.0
2015-12-15 10:35:00,82.69,82.7,82.54,82.59,45482.0,57.3182,57.3251,57.2142,57.2489,45482.0
2015-12-15 10:40:00,82.57,82.63,82.45,82.54,67451.0,57.235,57.2766,57.1518,57.2142,67451.0
2015-12-15 10:45:00,82.54,82.9,82.48,82.85,35750.0,57.2142,57.4638,57.1726,57.4291,35750.0
2015-12-15 10:50:00,82.84,82.92,82.78,82.83,26780.0,57.4222,57.4776,57.3806,57.4152,26780.0
2015-12-15 10:55:00,82.79,82.79,82.65,82.75,21566.0,57.3875,57.3875,57.2905,57.3598,21566.0
2015-12-15 11:00:00,82.73,82.74,82.6,82.63,17575.0,57.3459,57.3529,57.2558,57.2766,17575.0
2015-12-15 11:05:00,82.64,82.7,82.56,82.56,20970.0,57.2835,57.3251,57.2281,57.2281,20970.0
2015-12-15 11:10:00,82.58,82.6,82.5,82.5,34598.0,57.242,57.2558,57.1865,57.1865,34598.0
2015-12-15 11:15:00,82.49,82.52,82.32,82.32,63883.0,57.1796,57.2004,57.0617,57.0617,63883.0
2015-12-15 11:20:00,82.33,82.33,82.21,82.27,52947.0,57.0687,57.0687,56.9855,57.0271,52947.0
2015-12-15 11:25:00,82.27,82.41,82.22,82.32,35465.0,57.0271,57.1241,56.9924,57.0617,35465.0
2015-12-15 11:30:00,82.36,82.4,82.13,82.15,43434.0,57.0895,57.1172,56.93,56.9439,43434.0
2015-12-15 11:35:00,82.15,82.16,82.06,82.16,51756.0,56.9439,56.9508,56.8815,56.9508,51756.0
2015-12-15 11:40:00,82.16,82.28,82.13,82.23,77248.0,56.9508,57.034,56.93,56.9993,77248.0
2015-12-15 11:45:00,82.23,82.55,82.23,82.43,46717.0,56.9993,57.2212,56.9993,57.138,46717.0
2015-12-15 11:50:00,82.42,82.5,82.32,82.49,33067.0,57.131,57.1865,57.0617,57.1796,33067.0
2015-12-15 11:55:00,82.5,82.67,82.5,82.67,25399.0,57.1865,57.3043,57.1865,57.3043,25399.0
2015-12-15 12:00:00,82.67,82.84,82.65,82.78,47348.0,57.3043,57.4222,57.2905,57.3806,47348.0
2015-12-15 12:05:00,82.78,83.02,82.75,83.01,39825.0,57.3806,57.5469,57.3598,57.54,39825.0
2015-12-15 12:10:00,83.01,83.01,82.92,82.97,37474.0,57.54,57.54,57.4776,57.5123,37474.0
2015-12-15 12:15:00,82.98,83.04,82.91,82.92,52407.0,57.5192,57.5608,57.4707,57.4776,52407.0
2015-12-15 12:20:00,82.93,83.03,82.89,82.99,42918.0,57.4846,57.5539,57.4568,57.5262,42918.0
2015-12-15 12:25:00,82.99,83.13,82.95,83.1,57173.0,57.5262,57.6232,57.4984,57.6024,57173.0
2015-12-15 12:30:00,83.09,83.4,83.05,83.35,60795.0,57.5955,57.8104,57.5677,57.7757,60795.0
2015-12-15 12:35:00,83.36,83.51,83.33,83.47,70269.0,57.7826,57.8866,57.7618,57.8589,70269.0
2015-12-15 12:40:00,83.45,83.48,83.26,83.27,45217.0,57.845,57.8658,57.7133,57.7202,45217.0
2015-12-15 12:45:00,83.29,83.29,83.16,83.18,23668.0,57.7341,57.7341,57.644,57.6579,23668.0
2015-12-15 12:50:00,83.19,83.22,83.06,83.08,47913.0,57.6648,57.6856,57.5747,57.5885,47913.0
2015-12-15 12:55:00,83.09,83.13,83.0,83.1,46930.0,57.5955,57.6232,57.5331,57.6024,46930.0
2015-12-15 13:00:00,83.1,83.14,82.88,82.89,25098.0,57.6024,57.6301,57.4499,57.4568,25098.0
2015-12-15 13:05:00,82.91,82.92,82.8,82.87,24313.0,57.4707,57.4776,57.3945,57.443,24313.0
2015-12-15 13:10:00,82.84,82.86,82.8,82.84,11274.0,57.4222,57.436,57.3945,57.4222,11274.0
2015-12-15 13:15:00,82.85,82.95,82.82,82.84,15703.0,57.4291,57.4984,57.4083,57.4222,15703.0
2015-12-15 13:20:00,82.83,82.86,82.73,82.83,12650.0,57.4152,57.436,57.3459,57.4152,12650.0
2015-12-15 13:25:00,82.8,82.87,82.68,82.68,11245.0,57.3945,57.443,57.3113,57.3113,11245.0
2015-12-15 13:30:00,82.66,82.75,82.64,82.65,12097.0,57.2974,57.3598,57.2835,57.2905,12097.0
2015-12-15 13:35:00,82.66,82.74,82.62,82.72,12771.0,57.2974,57.3529,57.2697,57.339,12771.0
2015-12-15 13:40:00,82.74,82.78,82.68,82.76,13740.0,57.3529,57.3806,57.3113,57.3667,13740.0
2015-12-15 13:45:00,82.74,82.83,82.74,82.79,9201.0,57.3529,57.4152,57.3529,57.3875,9201.0
2015-12-15 13:50:00,82.81,82.89,82.77,82.83,20870.0,57.4014,57.4568,57.3737,57.4152,20870.0
2015-12-15 13:55:00,82.83,82.93,82.83,82.87,29445.0,57.4152,57.4846,57.4152,57.443,29445.0
2015-12-15 14:00:00,82.89,82.89,82.74,82.84,19714.0,57.4568,57.4568,57.3529,57.4222,19714.0
2015-12-15 14:05:00,82.82,82.87,82.77,82.78,8244.0,57.4083,57.443,57.3737,57.3806,8244.0
2015-12-15 14:10:00,82.79,82.83,82.72,82.83,17239.0,57.3875,57.4152,57.339,57.4152,17239.0
2015-12-15 14:15:00,82.84,82.99,82.83,82.92,8103.0,57.4222,57.5262,57.4152,57.4776,8103.0
2015-12-15 14:20:00,82.96,83.01,82.92,82.93,19286.0,57.5054,57.54,57.4776,57.4846,19286.0
2015-12-15 14:25:00,82.93,82.94,82.78,82.83,11735.0,57.4846,57.4915,57.3806,57.4152,11735.0
2015-12-15 14:30:00,82.83,82.96,82.83,82.86,20612.0,57.4152,57.5054,57.4152,57.436,20612.0
2015-12-15 14:35:00,82.86,82.87,82.64,82.67,42130.0,57.436,57.443,57.2835,57.3043,42130.0
2015-12-15 14:40:00,82.66,82.68,82.57,82.59,21912.0,57.2974,57.3113,57.235,57.2489,21912.0
2015-12-15 14:45:00,82.59,82.66,82.49,82.52,34765.0,57.2489,57.2974,57.1796,57.2004,34765.0
2015-12-15 14:50:00,82.53,82.55,82.45,82.51,34144.0,57.2073,57.2212,57.1518,57.1934,34144.0
2015-12-15 14:55:00,82.51,82.53,82.34,82.38,27188.0,57.1934,57.2073,57.0756,57.1033,27188.0
2015-12-15 15:00:00,82.39,82.41,82.34,82.36,29266.0,57.1103,57.1241,57.0756,57.0895,29266.0
2015-12-15 15:05:00,82.36,82.47,82.33,82.39,42861.0,57.0895,57.1657,57.0687,57.1103,42861.0
2015-12-15 15:10:00,82.38,82.4,82.2,82.2,38517.0,57.1033,57.1172,56.9785,56.9785,38517.0
2015-12-15 15:15:00,82.19,82.34,82.15,82.3,51142.0,56.9716,57.0756,56.9439,57.0479,51142.0
2015-12-15 15:20:00,82.32,82.34,82.18,82.21,48852.0,57.0617,57.0756,56.9647,56.9855,48852.0
2015-12-15 15:25:00,82.18,82.24,82.15,82.16,35356.0,56.9647,57.0063,56.9439,56.9508,35356.0
2015-12-15 15:30:00,82.17,82.2,82.05,82.12,45171.0,56.9578,56.9785,56.8746,56.9231,45171.0
2015-12-15 15:35:00,82.12,82.24,82.06,82.22,36854.0,56.9231,57.0063,56.8815,56.9924,36854.0
2015-12-15 15:40:00,82.22,82.23,82.13,82.17,59157.0,56.9924,56.9993,56.93,56.9578,59157.0
2015-12-15 15:45:00,82.17,82.32,82.16,82.21,89132.0,56.9578,57.0617,56.9508,56.9855,89132.0
2015-12-15 15:50:00,82.22,82.23,82.07,82.11,91644.0,56.9924,56.9993,56.8884,56.9162,91644.0
2015-12-15 15:55:00,82.11,82.19,82.04,82.09,155157.0,56.9162,56.9716,56.8676,56.9023,155157.0
2015-12-16 09:30:00,82.93,83.5,82.52,83.31,175190.0,57.4846,57.8797,57.2004,57.748,175190.0
2015-12-16 09:35:00,83.34,83.51,83.04,83.39,63462.0,57.7688,57.8866,57.5608,57.8034,63462.0
2015-12-16 09:40:00,83.39,83.39,83.18,83.38,32446.0,57.8034,57.8034,57.6579,57.7965,32446.0
2015-12-16 09:45:00,83.39,83.46,82.46,82.85,75684.0,57.8034,57.8519,57.1588,57.4291,75684.0
2015-12-16 09:50:00,82.88,83.2,82.88,83.2,48658.0,57.4499,57.6717,57.4499,57.6717,48658.0
2015-12-16 09:55:00,83.21,83.24,82.98,83.12,37805.0,57.6786,57.6994,57.5192,57.6163,37805.0
2015-12-16 10:00:00,83.1,83.2,82.99,83.01,20114.0,57.6024,57.6717,57.5262,57.54,20114.0
2015-12-16 10:05:00,83.02,83.17,82.97,82.99,32674.0,57.5469,57.6509,57.5123,57.5262,32674.0
2015-12-16 10:10:00,82.99,83.08,82.91,83.08,22867.0,57.5262,57.5885,57.4707,57.5885,22867.0
2015-12-16 10:15:00,83.07,83.15,83.0,83.13,33277.0,57.5816,57.6371,57.5331,57.6232,33277.0
2015-12-16 10:20:00,83.12,83.27,83.11,83.22,30476.0,57.6163,57.7202,57.6093,57.6856,30476.0
2015-12-16 10:25:00,83.23,83.25,83.08,83.1,14938.0,57.6925,57.7064,57.5885,57.6024,14938.0
2015-12-16 10:30:00,83.08,83.22,83.02,83.17,53174.0,57.5885,57.6856,57.5469,57.6509,53174.0
2015-12-16 10:35:00,83.17,83.36,83.07,83.35,102508.0,57.6509,57.7826,57.5816,57.7757,102508.0
2015-12-16 10:40:00,83.35,83.44,83.33,83.44,30704.0,57.7757,57.8381,57.7618,57.8381,30704.0
2015-12-16 10:45:00,83.44,83.5,83.23,83.46,22456.0,57.8381,57.8797,57.6925,57.8519,22456.0
2015-12-16 10:50:00,83.47,83.51,83.43,83.47,42070.0,57.8589,57.8866,57.8311,57.8589,42070.0
2015-12-16 10:55:00,83.47,83.51,83.4,83.47,48471.0,57.8589,57.8866,57.8104,57.8589,48471.0
2015-12-16 11:00:00,83.48,83.53,83.37,83.39,48234.0,57.8658,57.9005,57.7896,57.8034,48234.0
2015-12-16 11:05:00,83.38,83.51,83.38,83.46,17996.0,57.7965,57.8866,57.7965,57.8519,17996.0
2015-12-16 11:10:00,83.45,83.52,83.42,83.5,40000.0,57.845,57.8935,57.8242,57.8797,40000.0
2015-12-16 11:15:00,83.49,83.56,83.38,83.49,86362.0,57.8727,57.9213,57.7965,57.8727,86362.0
2015-12-16 11:20:00,83.5,83.67,83.45,83.62,38420.0,57.8797,57.9975,57.845,57.9628,38420.0
2015-12-16 11:25:00,83.65,83.82,83.65,83.82,24054.0,57.9836,58.1015,57.9836,58.1015,24054.0
2015-12-16 11:30:00,83.81,84.0,83.81,83.99,77066.0,58.0946,58.2263,58.0946,58.2193,77066.0
2015-12-16 11:35:00,84.0,84.03,83.96,83.96,78000.0,58.2263,58.247,58.1985,58.1985,78000.0
2015-12-16 11:40:00,83.97,83.97,83.79,83.79,35588.0,58.2055,58.2055,58.0807,58.0807,35588.0
2015-12-16 11:45:00,83.81,83.93,83.79,83.85,15024.0,58.0946,58.1777,58.0807,58.1223,15024.0
2015-12-16 11:50:00,83.88,83.88,83.72,83.74,34338.0,58.1431,58.1431,58.0322,58.046,34338.0
2015-12-16 11:55:00,83.75,84.08,83.74,84.06,154656.0,58.053,58.2817,58.046,58.2678,154656.0
2015-12-16 12:00:00,84.06,84.24,84.06,84.23,29517.0,58.2678,58.3926,58.2678,58.3857,29517.0
2015-12-16 12:05:00,84.23,84.25,84.07,84.22,36722.0,58.3857,58.3995,58.2748,58.3788,36722.0
2015-12-16 12:10:00,84.21,84.27,84.15,84.17,27905.0,58.3718,58.4134,58.3302,58.3441,27905.0
2015-12-16 12:15:00,84.14,84.22,84.12,84.13,24153.0,58.3233,58.3788,58.3094,58.3164,24153.0
2015-12-16 12:20:00,84.13,84.27,84.13,84.24,34805.0,58.3164,58.4134,58.3164,58.3926,34805.0
2015-12-16 12:25:00,84.22,84.27,84.16,84.21,27083.0,58.3788,58.4134,58.3372,58.3718,27083.0
2015-12-16 12:30:00,84.21,84.26,84.18,84.25,29289.0,58.3718,58.4065,58.351,58.3995,29289.0
2015-12-16 12:35:00,84.24,84.41,84.22,84.4,40398.0,58.3926,58.5105,58.3788,58.5035,40398.0
2015-12-16 12:40:00,84.39,84.39,84.26,84.3,23568.0,58.4966,58.4966,58.4065,58.4342,23568.0
2015-12-16 12:45:00,84.3,84.36,84.29,84.34,16245.0,58.4342,58.4758,58.4273,58.4619,16245.0
2015-12-16 12:50:00,84.33,84.38,84.25,84.26,28793.0,58.455,58.4897,58.3995,58.4065,28793.0
2015-12-16 12:55:00,84.25,84.34,84.21,84.34,25392.0,58.3995,58.4619,58.3718,58.4619,25392.0
2015-12-16 13:00:00,84.32,84.33,84.18,84.24,76414.0,58.4481,58.455,58.351,58.3926,76414.0
2015-12-16 13:05:00,84.24,84.27,84.18,84.25,32994.0,58.3926,58.4134,58.351,58.3995,32994.0
2015-12-16 13:10:00,84.24,84.25,84.16,84.2,23835.0,58.3926,58.3995,58.3372,58.3649,23835.0
2015-12-16 13:15:00,84.22,84.25,84.12,84.13,19163.0,58.3788,58.3995,58.3094,58.3164,19163.0
2015-12-16 13:20:00,84.14,84.22,84.14,84.15,14551.0,58.3233,58.3788,58.3233,58.3302,14551.0
2015-12-16 13:25:00,84.16,84.17,84.1,84.11,22229.0,58.3372,58.3441,58.2956,58.3025,22229.0
2015-12-16 13:30:00,84.14,84.19,84.03,84.15,22086.0,58.3233,58.358,58.247,58.3302,22086.0
2015-12-16 13:35:00,84.14,84.18,84.1,84.17,22684.0,58.3233,58.351,58.2956,58.3441,22684.0
2015-12-16 13:40:00,84.15,84.21,84.09,84.11,25098.0,58.3302,58.3718,58.2886,58.3025,25098.0
2015-12-16 13:45:00,84.1,84.24,84.01,84.23,41198.0,58.2956,58.3926,58.2332,58.3857,41198.0
2015-12-16 13:50:00,84.23,84.27,84.13,84.18,43053.0,58.3857,58.4134,58.3164,58.351,43053.0
2015-12-16 13:55:00,84.19,84.26,83.89,84.14,51084.0,58.358,58.4065,58.15,58.3233,51084.0
2015-12-16 14:00:00,84.13,84.42,83.34,84.21,63216.0,58.3164,58.5174,57.7688,58.3718,63216.0
2015-12-16 14:05:00,84.21,84.96,84.21,84.36,62987.0,58.3718,58.8917,58.3718,58.4758,62987.0
2015-12-16 14:10:00,84.41,84.44,83.97,84.16,45330.0,58.5105,58.5312,58.2055,58.3372,45330.0
2015-12-16 14:15:00,84.18,84.32,84.01,84.07,57318.0,58.351,58.4481,58.2332,58.2748,57318.0
2015-12-16 14:20:00,84.05,84.29,83.97,84.17,45897.0,58.2609,58.4273,58.2055,58.3441,45897.0
2015-12-16 14:25:00,84.19,84.23,84.03,84.14,29211.0,58.358,58.3857,58.247,58.3233,29211.0
2015-12-16 14:30:00,84.11,84.27,83.94,84.16,32112.0,58.3025,58.4134,58.1847,58.3372,32112.0
2015-12-16 14:35:00,84.17,84.33,84.11,84.16,32188.0,58.3441,58.455,58.3025,58.3372,32188.0
2015-12-16 14:40:00,84.15,84.28,84.02,84.17,50406.0,58.3302,58.4203,58.2401,58.3441,50406.0
2015-12-16 14:45:00,84.19,84.25,84.13,84.17,38461.0,58.358,58.3995,58.3164,58.3441,38461.0
2015-12-16 14:50:00,84.17,84.52,84.17,84.49,71066.0,58.3441,58.5867,58.3441,58.5659,71066.0
2015-12-16 14:55:00,84.49,84.59,84.39,84.51,124066.0,58.5659,58.6352,58.4966,58.5798,124066.0
2015-12-16 15:00:00,84.5,84.55,84.36,84.37,80330.0,58.5728,58.6075,58.4758,58.4827,80330.0
2015-12-16 15:05:00,84.37,84.41,84.25,84.27,34226.0,58.4827,58.5105,58.3995,58.4134,34226.0
2015-12-16 15:10:00,84.26,84.5,84.23,84.35,34647.0,58.4065,58.5728,58.3857,58.4689,34647.0
2015-12-16 15:15:00,84.33,84.41,84.26,84.3,37956.0,58.455,58.5105,58.4065,58.4342,37956.0
2015-12-16 15:20:00,84.31,84.53,84.31,84.52,37643.0,58.4411,58.5936,58.4411,58.5867,37643.0
2015-12-16 15:25:00,84.51,84.72,84.5,84.71,35028.0,58.5798,58.7253,58.5728,58.7184,35028.0
2015-12-16 15:30:00,84.7,84.78,84.66,84.74,81433.0,58.7115,58.7669,58.6837,58.7392,81433.0
2015-12-16 15:35:00,84.74,84.91,84.72,84.84,63178.0,58.7392,58.857,58.7253,58.8085,63178.0
2015-12-16 15:40:00,84.84,84.88,84.72,84.84,72767.0,58.8085,58.8362,58.7253,58.8085,72767.0
2015-12-16 15:45:00,84.84,84.91,84.78,84.9,85702.0,58.8085,58.857,58.7669,58.8501,85702.0
2015-12-16 15:50:00,84.89,84.94,84.85,84.87,93961.0,58.8432,58.8778,58.8154,58.8293,93961.0
2015-12-16 15:55:00,84.86,84.9,84.68,84.72,189395.0,58.8224,58.8501,58.6976,58.7253,189395.0
2015-12-17 09:30:00,85.11,85.16,84.8,84.87,63050.0,58.9957,59.0303,58.7808,58.8293,63050.0
2015-12-17 09:35:00,84.94,84.94,84.32,84.49,46359.0,58.8778,58.8778,58.4481,58.5659,46359.0
2015-12-17 09:40:00,84.49,84.75,84.44,84.46,24973.0,58.5659,58.7461,58.5312,58.5451,24973.0
2015-12-17 09:45:00,84.49,84.58,84.26,84.27,55573.0,58.5659,58.6283,58.4065,58.4134,55573.0
2015-12-17 09:50:00,84.32,84.36,84.15,84.34,60589.0,58.4481,58.4758,58.3302,58.4619,60589.0
2015-12-17 09:55:00,84.34,84.36,84.22,84.32,55351.0,58.4619,58.4758,58.3788,58.4481,55351.0
2015-12-17 10:00:00,84.36,84.58,84.34,84.57,60010.0,58.4758,58.6283,58.4619,58.6214,60010.0
2015-12-17 10:05:00,84.61,84.75,84.52,84.56,27564.0,58.6491,58.7461,58.5867,58.6144,27564.0
2015-12-17 10:10:00,84.59,84.81,84.53,84.73,57611.0,58.6352,58.7877,58.5936,58.7323,57611.0
2015-12-17 10:15:00,84.72,84.91,84.58,84.72,61480.0,58.7253,58.857,58.6283,58.7253,61480.0
2015-12-17 10:20:00,84.74,84.98,84.67,84.75,31282.0,58.7392,58.9056,58.6907,58.7461,31282.0
2015-12-17 10:25:00,84.76,85.12,84.73,85.07,25340.0,58.7531,59.0026,58.7323,58.9679,25340.0
2015-12-17 10:30:00,85.06,85.32,85.05,85.25,34308.0,58.961,59.1412,58.9541,59.0927,34308.0
2015-12-17 10:35:00,85.22,85.25,85.07,85.25,30115.0,59.0719,59.0927,58.9679,59.0927,30115.0
2015-12-17 10:40:00,85.23,85.23,85.05,85.12,27585.0,59.0789,59.0789,58.9541,59.0026,27585.0
2015-12-17 10:45:00,85.1,85.1,84.87,84.87,142839.0,58.9887,58.9887,58.8293,58.8293,142839.0
2015-12-17 10:50:00,84.89,84.9,84.65,84.76,35373.0,58.8432,58.8501,58.6768,58.7531,35373.0
2015-12-17 10:55:00,84.79,84.92,84.79,84.87,153502.0,58.7739,58.864,58.7739,58.8293,153502.0
2015-12-17 11:00:00,84.88,84.92,84.77,84.78,11869.0,58.8362,58.864,58.76,58.7669,11869.0
2015-12-17 11:05:00,84.79,84.81,84.56,84.6,25337.0,58.7739,58.7877,58.6144,58.6422,25337.0
2015-12-17 11:10:00,84.59,84.69,84.53,84.53,20348.0,58.6352,58.7045,58.5936,58.5936,20348.0
2015-12-17 11:15:00,84.55,84.55,84.28,84.31,63013.0,58.6075,58.6075,58.4203,58.4411,63013.0
2015-12-17 11:20:00,84.29,84.29,84.06,84.06,30005.0,58.4273,58.4273,58.2678,58.2678,30005.0
2015-12-17 11:25:00,84.06,84.08,83.93,83.95,45462.0,58.2678,58.2817,58.1777,58.1916,45462.0
2015-12-17 11:30:00,83.97,83.97,83.87,83.91,37783.0,58.2055,58.2055,58.1361,58.1639,37783.0
2015-12-17 11:35:00,83.92,84.15,83.9,84.14,17373.0,58.1708,58.3302,58.1569,58.3233,17373.0
2015-12-17 11:40:00,84.15,84.27,84.14,84.21,20885.0,58.3302,58.4134,58.3233,58.3718,20885.0
2015-12-17 11:45:00,84.23,84.29,84.17,84.29,24052.0,58.3857,58.4273,58.3441,58.4273,24052.0
2015-12-17 11:50:00,84.28,84.3,84.19,84.26,7352.0,58.4203,58.4342,58.358,58.4065,7352.0
2015-12-17 11:55:00,84.27,84.29,84.17,84.21,10118.0,58.4134,58.4273,58.3441,58.3718,10118.0
2015-12-17 12:00:00,84.19,84.23,83.97,84.01,48080.0,58.358,58.3857,58.2055,58.2332,48080.0
2015-12-17 12:05:00,84.0,84.07,84.0,84.07,10000.0,58.2263,58.2748,58.2263,58.2748,10000.0
2015-12-17 12:10:00,84.06,84.23,84.06,84.22,10317.0,58.2678,58.3857,58.2678,58.3788,10317.0
2015-12-17 12:15:00,84.21,84.26,84.15,84.23,12695.0,58.3718,58.4065,58.3302,58.3857,12695.0
2015-12-17 12:20:00,84.23,84.23,84.06,84.08,24171.0,58.3857,58.3857,58.2678,58.2817,24171.0
2015-12-17 12:25:00,84.1,84.12,83.97,84.02,18888.0,58.2956,58.3094,58.2055,58.2401,18888.0
2015-12-17 12:30:00,84.01,84.11,83.99,84.09,28103.0,58.2332,58.3025,58.2193,58.2886,28103.0
2015-12-17 12:35:00,84.07,84.07,83.87,83.9,27934.0,58.2748,58.2748,58.1361,58.1569,27934.0
2015-12-17 12:40:00,83.88,83.89,83.45,83.69,51838.0,58.1431,58.15,57.845,58.0114,51838.0
2015-12-17 12:45:00,83.7,83.7,83.5,83.54,35089.0,58.0183,58.0183,57.8797,57.9074,35089.0
2015-12-17 12:50:00,83.53,83.61,83.45,83.52,24570.0,57.9005,57.9559,57.845,57.8935,24570.0
2015-12-17 12:55:00,83.52,83.75,83.4,83.72,56057.0,57.8935,58.053,57.8104,58.0322,56057.0
2015-12-17 13:00:00,83.72,83.73,83.67,83.73,26290.0,58.0322,58.0391,57.9975,58.0391,26290.0
2015-12-17 13:05:00,83.74,83.81,83.68,83.74,15168.0,58.046,58.0946,58.0044,58.046,15168.0
2015-12-17 13:10:00,83.74,83.86,83.71,83.85,10777.0,58.046,58.1292,58.0252,58.1223,10777.0
2015-12-17 13:15:00,83.82,83.94,83.8,83.91,10214.0,58.1015,58.1847,58.0876,58.1639,10214.0
2015-12-17 13:20:00,83.89,83.99,83.81,83.98,23613.0,58.15,58.2193,58.0946,58.2124,23613.0
2015-12-17 13:25:00,83.98,83.99,83.79,83.84,28348.0,58.2124,58.2193,58.0807,58.1153,28348.0
2015-12-17 13:30:00,83.83,83.94,83.8,83.85,11698.0,58.1084,58.1847,58.0876,58.1223,11698.0
2015-12-17 13:35:00,83.86,83.9,83.8,83.88,11699.0,58.1292,58.1569,58.0876,58.1431,11699.0
2015-12-17 13:40:00,83.88,83.94,83.82,83.94,16613.0,58.1431,58.1847,58.1015,58.1847,16613.0
2015-12-17 13:45:00,83.92,83.99,83.91,83.93,27174.0,58.1708,58.2193,58.1639,58.1777,27174.0
2015-12-17 13:50:00,83.94,83.95,83.88,83.91,19908.0,58.1847,58.1916,58.1431,58.1639,19908.0
2015-12-17 13:55:00,83.92,83.95,83.81,83.89,14580.0,58.1708,58.1916,58.0946,58.15,14580.0
2015-12-17 14:00:00,83.92,83.98,83.88,83.96,17895.0,58.1708,58.2124,58.1431,58.1985,17895.0
2015-12-17 14:05:00,83.99,84.0,83.83,83.89,127624.0,58.2193,58.2263,58.1084,58.15,127624.0
2015-12-17 14:10:00,83.89,83.92,83.75,83.84,15076.0,58.15,58.1708,58.053,58.1153,15076.0
2015-12-17 14:15:00,83.83,83.99,83.76,83.95,14838.0,58.1084,58.2193,58.0599,58.1916,14838.0
2015-12-17 14:20:00,83.92,83.92,83.83,83.87,20901.0,58.1708,58.1708,58.1084,58.1361,20901.0
2015-12-17 14:25:00,83.86,83.91,83.71,83.76,32275.0,58.1292,58.1639,58.0252,58.0599,32275.0
2015-12-17 14:30:00,83.75,83.91,83.74,83.8,90767.0,58.053,58.1639,58.046,58.0876,90767.0
2015-12-17 14:35:00,83.8,83.81,83.71,83.73,15450.0,58.0876,58.0946,58.0252,58.0391,15450.0
2015-12-17 14:40:00,83.72,83.73,83.62,83.64,15441.0,58.0322,58.0391,57.9628,57.9767,15441.0
2015-12-17 14:45:00,83.63,83.63,83.49,83.52,35028.0,57.9698,57.9698,57.8727,57.8935,35028.0
2015-12-17 14:50:00,83.51,83.59,83.46,83.59,44838.0,57.8866,57.9421,57.8519,57.9421,44838.0
2015-12-17 14:55:00,83.59,83.83,83.59,83.81,40028.0,57.9421,58.1084,57.9421,58.0946,40028.0
2015-12-17 15:00:00,83.81,83.91,83.73,83.76,35659.0,58.0946,58.1639,58.0391,58.0599,35659.0
2015-12-17 15:05:00,83.76,84.0,83.67,83.92,48337.0,58.0599,58.2263,57.9975,58.1708,48337.0
2015-12-17 15:10:00,83.91,83.97,83.7,83.72,22661.0,58.1639,58.2055,58.0183,58.0322,22661.0
2015-12-17 15:15:00,83.7,83.9,83.56,83.6,45540.0,58.0183,58.1569,57.9213,57.949,45540.0
2015-12-17 15:20:00,83.6,83.6,83.46,83.58,28671.0,57.949,57.949,57.8519,57.9351,28671.0
2015-12-17 15:25:00,83.58,83.77,83.55,83.64,29546.0,57.9351,58.0668,57.9143,57.9767,29546.0
2015-12-17 15:30:00,83.64,83.78,83.56,83.78,26266.0,57.9767,58.0738,57.9213,58.0738,26266.0
2015-12-17 15:35:00,83.76,83.82,83.71,83.72,31652.0,58.0599,58.1015,58.0252,58.0322,31652.0
2015-12-17 15:40:00,83.72,83.86,83.71,83.81,92007.0,58.0322,58.1292,58.0252,58.0946,92007.0
2015-12-17 15:45:00,83.81,83.85,83.75,83.77,81839.0,58.0946,58.1223,58.053,58.0668,81839.0
2015-12-17 15:50:00,83.76,83.81,83.65,83.67,68123.0,58.0599,58.0946,57.9836,57.9975,68123.0
2015-12-17 15:55:00,83.66,83.67,83.29,83.33,114319.0,57.9906,57.9975,57.7341,57.7618,114319.0
2015-12-18 09:30:00,82.73,83.34,82.5,82.92,1366331.0,57.3459,57.7688,57.1865,57.4776,1366331.0
2015-12-18 09:35:00,83.03,83.04,82.5,82.66,22809.0,57.5539,57.5608,57.1865,57.2974,22809.0
2015-12-18 09:40:00,82.69,82.72,82.14,82.54,47847.0,57.3182,57.339,56.937,57.2142,47847.0
2015-12-18 09:45:00,82.5,82.97,82.37,82.79,40769.0,57.1865,57.5123,57.0964,57.3875,40769.0
2015-12-18 09:50:00,82.8,82.91,82.45,82.55,27259.0,57.3945,57.4707,57.1518,57.2212,27259.0
2015-12-18 09:55:00,82.57,82.76,82.53,82.7,21095.0,57.235,57.3667,57.2073,57.3251,21095.0
2015-12-18 10:00:00,82.69,82.82,82.45,82.46,23048.0,57.3182,57.4083,57.1518,57.1588,23048.0
2015-12-18 10:05:00,82.44,82.68,82.35,82.4,55368.0,57.1449,57.3113,57.0825,57.1172,55368.0
2015-12-18 10:10:00,82.41,82.43,82.21,82.26,46167.0,57.1241,57.138,56.9855,57.0201,46167.0
2015-12-18 10:15:00,82.29,82.52,82.25,82.44,58551.0,57.0409,57.2004,57.0132,57.1449,58551.0
2015-12-18 10:20:00,82.46,82.89,82.46,82.85,19358.0,57.1588,57.4568,57.1588,57.4291,19358.0
2015-12-18 10:25:00,82.84,82.9,82.65,82.79,38629.0,57.4222,57.4638,57.2905,57.3875,38629.0
2015-12-18 10:30:00,82.79,82.86,82.43,82.61,33158.0,57.3875,57.436,57.138,57.2627,33158.0
2015-12-18 10:35:00,82.65,82.81,82.54,82.63,13987.0,57.2905,57.4014,57.2142,57.2766,13987.0
2015-12-18 10:40:00,82.6,82.65,82.48,82.54,22059.0,57.2558,57.2905,57.1726,57.2142,22059.0
2015-12-18 10:45:00,82.53,82.65,82.47,82.53,22613.0,57.2073,57.2905,57.1657,57.2073,22613.0
2015-12-18 10:50:00,82.55,82.68,82.52,82.64,33602.0,57.2212,57.3113,57.2004,57.2835,33602.0
2015-12-18 10:55:00,82.62,82.71,82.54,82.68,26739.0,57.2697,57.3321,57.2142,57.3113,26739.0
2015-12-18 11:00:00,82.68,82.75,82.54,82.74,22481.0,57.3113,57.3598,57.2142,57.3529,22481.0
2015-12-18 11:05:00,82.75,82.83,82.71,82.76,16860.0,57.3598,57.4152,57.3321,57.3667,16860.0
2015-12-18 11:10:00,82.78,83.04,82.78,82.99,18342.0,57.3806,57.5608,57.3806,57.5262,18342.0
2015-12-18 11:15:00,82.99,82.99,82.79,82.83,13151.0,57.5262,57.5262,57.3875,57.4152,13151.0
2015-12-18 11:20:00,82.82,82.87,82.68,82.73,22820.0,57.4083,57.443,57.3113,57.3459,22820.0
2015-12-18 11:25:00,82.73,82.83,82.73,82.79,23060.0,57.3459,57.4152,57.3459,57.3875,23060.0
2015-12-18 11:30:00,82.82,82.84,82.73,82.77,13848.0,57.4083,57.4222,57.3459,57.3737,13848.0
2015-12-18 11:35:00,82.76,82.9,82.71,82.87,13877.0,57.3667,57.4638,57.3321,57.443,13877.0
2015-12-18 11:40:00,82.89,82.99,82.86,82.95,11273.0,57.4568,57.5262,57.436,57.4984,11273.0
2015-12-18 11:45:00,82.98,83.03,82.92,83.01,25706.0,57.5192,57.5539,57.4776,57.54,25706.0
2015-12-18 11:50:00,83.01,83.1,82.99,83.05,30950.0,57.54,57.6024,57.5262,57.5677,30950.0
2015-12-18 11:55:00,83.04,83.11,82.95,82.98,38046.0,57.5608,57.6093,57.4984,57.5192,38046.0
2015-12-18 12:00:00,82.97,83.14,82.96,83.1,21098.0,57.5123,57.6301,57.5054,57.6024,21098.0
2015-12-18 12:05:00,83.12,83.26,83.03,83.15,23761.0,57.6163,57.7133,57.5539,57.6371,23761.0
2015-12-18 12:10:00,83.18,83.34,83.12,83.25,15396.0,57.6579,57.7688,57.6163,57.7064,15396.0
2015-12-18 12:15:00,83.24,83.4,82.96,82.99,66341.0,57.6994,57.8104,57.5054,57.5262,66341.0
2015-12-18 12:20:00,82.99,83.04,82.89,82.92,17979.0,57.5262,57.5608,57.4568,57.4776,17979.0
2015-12-18 12:25:00,82.9,82.92,82.79,82.9,52831.0,57.4638,57.4776,57.3875,57.4638,52831.0
2015-12-18 12:30:00,82.9,82.91,82.71,82.76,23147.0,57.4638,57.4707,57.3321,57.3667,23147.0
2015-12-18 12:35:00,82.79,82.79,82.54,82.56,34796.0,57.3875,57.3875,57.2142,57.2281,34796.0
2015-12-18 12:40:00,82.56,82.67,82.53,82.66,51528.0,57.2281,57.3043,57.2073,57.2974,51528.0
2015-12-18 12:45:00,82.68,82.83,82.67,82.82,12328.0,57.3113,57.4152,57.3043,57.4083,12328.0
2015-12-18 12:50:00,82.84,82.85,82.65,82.74,11162.0,57.4222,57.4291,57.2905,57.3529,11162.0
2015-12-18 12:55:00,82.78,82.85,82.72,82.72,9275.0,57.3806,57.4291,57.339,57.339,9275.0
2015-12-18 13:00:00,82.72,82.93,82.72,82.89,54795.0,57.339,57.4846,57.339,57.4568,54795.0
2015-12-18 13:05:00,82.91,83.12,82.9,83.06,47004.0,57.4707,57.6163,57.4638,57.5747,47004.0
2015-12-18 13:10:00,83.04,83.14,83.01,83.09,51243.0,57.5608,57.6301,57.54,57.5955,51243.0
2015-12-18 13:15:00,83.09,83.25,83.04,83.19,48772.0,57.5955,57.7064,57.5608,57.6648,48772.0
2015-12-18 13:20:00,83.21,83.34,83.19,83.26,62028.0,57.6786,57.7688,57.6648,57.7133,62028.0
2015-12-18 13:25:00,83.25,83.26,83.13,83.24,57724.0,57.7064,57.7133,57.6232,57.6994,57724.0
2015-12-18 13:30:00,83.25,83.26,83.13,83.23,57264.0,57.7064,57.7133,57.6232,57.6925,57264.0
2015-12-18 13:35:00,83.22,83.26,83.11,83.15,158381.0,57.6856,57.7133,57.6093,57.6371,158381.0
2015-12-18 13:40:00,83.13,83.22,83.07,83.14,59484.0,57.6232,57.6856,57.5816,57.6301,59484.0
2015-12-18 13:45:00,83.14,83.14,82.89,82.94,50351.0,57.6301,57.6301,57.4568,57.4915,50351.0
2015-12-18 13:50:00,82.95,83.2,82.95,83.11,58088.0,57.4984,57.6717,57.4984,57.6093,58088.0
2015-12-18 13:55:00,83.09,83.22,83.08,83.1,61968.0,57.5955,57.6856,57.5885,57.6024,61968.0
2015-12-18 14:00:00,83.13,83.24,83.03,83.07,38718.0,57.6232,57.6994,57.5539,57.5816,38718.0
2015-12-18 14:05:00,83.08,83.35,83.06,83.35,19184.0,57.5885,57.7757,57.5747,57.7757,19184.0
2015-12-18 14:10:00,83.34,83.44,83.26,83.3,25104.0,57.7688,57.8381,57.7133,57.741,25104.0
2015-12-18 14:15:00,83.31,83.31,83.14,83.17,11314.0,57.748,57.748,57.6301,57.6509,11314.0
2015-12-18 14:20:00,83.16,83.32,83.13,83.31,11464.0,57.644,57.7549,57.6232,57.748,11464.0
2015-12-18 14:25:00,83.31,83.36,83.22,83.36,11312.0,57.748,57.7826,57.6856,57.7826,11312.0
2015-12-18 14:30:00,83.35,83.36,83.21,83.23,14610.0,57.7757,57.7826,57.6786,57.6925,14610.0
2015-12-18 14:35:00,83.26,83.28,83.13,83.15,16981.0,57.7133,57.7272,57.6232,57.6371,16981.0
2015-12-18 14:40:00,83.14,83.15,82.83,82.88,22897.0,57.6301,57.6371,57.4152,57.4499,22897.0
2015-12-18 14:45:00,82.88,82.9,82.78,82.8,16400.0,57.4499,57.4638,57.3806,57.3945,16400.0
2015-12-18 14:50:00,82.81,82.9,82.78,82.86,9930.0,57.4014,57.4638,57.3806,57.436,9930.0
2015-12-18 14:55:00,82.86,82.91,82.76,82.77,12556.0,57.436,57.4707,57.3667,57.3737,12556.0
2015-12-18 15:00:00,82.78,82.93,82.77,82.81,11786.0,57.3806,57.4846,57.3737,57.4014,11786.0
2015-12-18 15:05:00,82.78,82.98,82.77,82.97,10784.0,57.3806,57.5192,57.3737,57.5123,10784.0
2015-12-18 15:10:00,82.98,83.01,82.74,82.78,22234.0,57.5192,57.54,57.3529,57.3806,22234.0
2015-12-18 15:15:00,82.75,82.75,82.59,82.62,41391.0,57.3598,57.3598,57.2489,57.2697,41391.0
2015-12-18 15:20:00,82.63,82.71,82.55,82.71,47952.0,57.2766,57.3321,57.2212,57.3321,47952.0
2015-12-18 15:25:00,82.73,82.86,82.73,82.76,36983.0,57.3459,57.436,57.3459,57.3667,36983.0
2015-12-18 15:30:00,82.74,82.83,82.67,82.79,42944.0,57.3529,57.4152,57.3043,57.3875,42944.0
2015-12-18 15:35:00,82.8,82.85,82.75,82.77,73961.0,57.3945,57.4291,57.3598,57.3737,73961.0
2015-12-18 15:40:00,82.77,83.07,82.76,83.06,64390.0,57.3737,57.5816,57.3667,57.5747,64390.0
2015-12-18 15:45:00,83.06,83.07,82.89,82.9,59827.0,57.5747,57.5816,57.4568,57.4638,59827.0
2015-12-18 15:50:00,82.89,82.94,82.74,82.74,74328.0,57.4568,57.4915,57.3529,57.3529,74328.0
2015-12-18 15:55:00,82.74,82.75,82.45,82.46,222032.0,57.3529,57.3598,57.1518,57.1588,222032.0
2015-12-21 09:30:00,83.01,83.17,82.71,83.14,53436.0,57.54,57.6509,57.3321,57.6301,53436.0
2015-12-21 09:35:00,83.09,83.16,82.74,82.95,35198.0,57.5955,57.644,57.3529,57.4984,35198.0
2015-12-21 09:40:00,82.92,83.06,82.8,83.01,19455.0,57.4776,57.5747,57.3945,57.54,19455.0
2015-12-21 09:45:00,82.99,83.12,82.9,83.02,23002.0,57.5262,57.6163,57.4638,57.5469,23002.0
2015-12-21 09:50:00,83.03,83.08,82.93,83.0,26715.0,57.5539,57.5885,57.4846,57.5331,26715.0
2015-12-21 09:55:00,83.0,83.2,82.91,83.17,28223.0,57.5331,57.6717,57.4707,57.6509,28223.0
2015-12-21 10:00:00,83.17,83.38,83.16,83.31,33752.0,57.6509,57.7965,57.644,57.748,33752.0
2015-12-21 10:05:00,83.33,83.38,83.27,83.36,24840.0,57.7618,57.7965,57.7202,57.7826,24840.0
2015-12-21 10:10:00,83.36,83.44,83.34,83.38,21801.0,57.7826,57.8381,57.7688,57.7965,21801.0
2015-12-21 10:15:00,83.43,83.5,83.33,83.42,46317.0,57.8311,57.8797,57.7618,57.8242,46317.0
2015-12-21 10:20:00,83.45,83.52,83.38,83.5,47364.0,57.845,57.8935,57.7965,57.8797,47364.0
2015-12-21 10:25:00,83.5,83.53,83.38,83.46,22240.0,57.8797,57.9005,57.7965,57.8519,22240.0
2015-12-21 10:30:00,83.51,83.61,83.46,83.61,71477.0,57.8866,57.9559,57.8519,57.9559,71477.0
2015-12-21 10:35:00,83.62,83.75,83.62,83.67,27948.0,57.9628,58.053,57.9628,57.9975,27948.0
2015-12-21 10:40:00,83.67,83.95,83.65,83.94,52397.0,57.9975,58.1916,57.9836,58.1847,52397.0
2015-12-21 10:45:00,83.95,84.1,83.86,83.88,55308.0,58.1916,58.2956,58.1292,58.1431,55308.0
2015-12-21 10:50:00,83.88,83.99,83.85,83.92,68219.0,58.1431,58.2193,58.1223,58.1708,68219.0
2015-12-21 10:55:00,83.91,84.06,83.84,84.02,20298.0,58.1639,58.2678,58.1153,58.2401,20298.0
2015-12-21 11:00:00,84.01,84.17,83.98,84.09,29792.0,58.2332,58.3441,58.2124,58.2886,29792.0
2015-12-21 11:05:00,84.09,84.17,84.03,84.07,23227.0,58.2886,58.3441,58.247,58.2748,23227.0
2015-12-21 11:10:00,84.07,84.07,83.99,84.0,17771.0,58.2748,58.2748,58.2193,58.2263,17771.0
2015-12-21 11:15:00,83.99,84.11,83.98,84.06,33127.0,58.2193,58.3025,58.2124,58.2678,33127.0
2015-12-21 11:20:00,84.04,84.08,83.94,83.99,44602.0,58.254,58.2817,58.1847,58.2193,44602.0
2015-12-21 11:25:00,83.98,83.98,83.84,83.87,34295.0,58.2124,58.2124,58.1153,58.1361,34295.0
2015-12-21 11:30:00,83.87,83.87,83.64,83.68,47834.0,58.1361,58.1361,57.9767,58.0044,47834.0
2015-12-21 11:35:00,83.69,83.9,83.62,83.83,37478.0,58.0114,58.1569,57.9628,58.1084,37478.0
2015-12-21 11:40:00,83.85,83.86,83.72,83.76,27707.0,58.1223,58.1292,58.0322,58.0599,27707.0
2015-12-21 11:45:00,83.76,83.77,83.64,83.69,25234.0,58.0599,58.0668,57.9767,58.0114,25234.0
2015-12-21 11:50:00,83.7,83.75,83.63,83.72,19368.0,58.0183,58.053,57.9698,58.0322,19368.0
2015-12-21 11:55:00,83.69,83.81,83.66,83.79,29148.0,58.0114,58.0946,57.9906,58.0807,29148.0
2015-12-21 12:00:00,83.79,83.86,83.77,83.78,15973.0,58.0807,58.1292,58.0668,58.0738,15973.0
2015-12-21 12:05:00,83.8,83.85,83.72,83.73,17197.0,58.0876,58.1223,58.0322,58.0391,17197.0
2015-12-21 12:10:00,83.73,83.78,83.7,83.76,13783.0,58.0391,58.0738,58.0183,58.0599,13783.0
2015-12-21 12:15:00,83.76,83.8,83.67,83.74,29596.0,58.0599,58.0876,57.9975,58.046,29596.0
2015-12-21 12:20:00,83.76,83.84,83.74,83.84,26026.0,58.0599,58.1153,58.046,58.1153,26026.0
2015-12-21 12:25:00,83.82,83.84,83.74,83.78,14630.0,58.1015,58.1153,58.046,58.0738,14630.0
2015-12-21 12:30:00,83.77,83.88,83.76,83.83,8400.0,58.0668,58.1431,58.0599,58.1084,8400.0
2015-12-21 12:35:00,83.81,83.9,83.77,83.86,14078.0,58.0946,58.1569,58.0668,58.1292,14078.0
2015-12-21 12:40:00,83.82,83.87,83.79,83.82,10170.0,58.1015,58.1361,58.0807,58.1015,10170.0
2015-12-21 12:45:00,83.83,83.92,83.82,83.87,11299.0,58.1084,58.1708,58.1015,58.1361,11299.0
2015-12-21 12:50:00,83.9,84.08,83.89,84.02,16180.0,58.1569,58.2817,58.15,58.2401,16180.0
2015-12-21 12:55:00,84.03,84.16,84.03,84.12,119616.0,58.247,58.3372,58.247,58.3094,119616.0
2015-12-21 13:00:00,84.11,84.13,84.07,84.09,34217.0,58.3025,58.3164,58.2748,58.2886,34217.0
2015-12-21 13:05:00,84.09,84.13,84.03,84.11,30713.0,58.2886,58.3164,58.247,58.3025,30713.0
2015-12-21 13:10:00,84.1,84.13,84.06,84.1,21044.0,58.2956,58.3164,58.2678,58.2956,21044.0
2015-12-21 13:15:00,84.1,84.13,84.0,84.01,44223.0,58.2956,58.3164,58.2263,58.2332,44223.0
2015-12-21 13:20:00,84.01,84.11,83.92,84.1,26300.0,58.2332,58.3025,58.1708,58.2956,26300.0
2015-12-21 13:25:00,84.1,84.15,84.05,84.08,41204.0,58.2956,58.3302,58.2609,58.2817,41204.0
2015-12-21 13:30:00,84.08,84.13,84.03,84.11,54874.0,58.2817,58.3164,58.247,58.3025,54874.0
2015-12-21 13:35:00,84.13,84.3,84.1,84.3,32876.0,58.3164,58.4342,58.2956,58.4342,32876.0
2015-12-21 13:40:00,84.31,84.45,84.29,84.34,34691.0,58.4411,58.5382,58.4273,58.4619,34691.0
2015-12-21 13:45:00,84.34,84.35,84.15,84.21,51923.0,58.4619,58.4689,58.3302,58.3718,51923.0
2015-12-21 13:50:00,84.23,84.28,84.18,84.25,22348.0,58.3857,58.4203,58.351,58.3995,22348.0
2015-12-21 13:55:00,84.24,84.27,84.21,84.24,20726.0,58.3926,58.4134,58.3718,58.3926,20726.0
2015-12-21 14:00:00,84.25,84.48,84.25,84.47,46146.0,58.3995,58.559,58.3995,58.552,46146.0
2015-12-21 14:05:00,84.47,84.48,84.3,84.33,38728.0,58.552,58.559,58.4342,58.455,38728.0
2015-12-21 14:10:00,84.33,84.34,84.22,84.25,35365.0,58.455,58.4619,58.3788,58.3995,35365.0
2015-12-21 14:15:00,84.25,84.26,84.14,84.23,42024.0,58.3995,58.4065,58.3233,58.3857,42024.0
2015-12-21 14:20:00,84.21,84.26,84.18,84.21,39737.0,58.3718,58.4065,58.351,58.3718,39737.0
2015-12-21 14:25:00,84.23,84.26,84.15,84.2,61937.0,58.3857,58.4065,58.3302,58.3649,61937.0
2015-12-21 14:30:00,84.2,84.36,84.15,84.3,39472.0,58.3649,58.4758,58.3302,58.4342,39472.0
2015-12-21 14:35:00,84.28,84.39,84.28,84.38,31572.0,58.4203,58.4966,58.4203,58.4897,31572.0
2015-12-21 14:40:00,84.38,84.55,84.34,84.52,123355.0,58.4897,58.6075,58.4619,58.5867,123355.0
2015-12-21 14:45:00,84.52,84.58,84.47,84.52,48905.0,58.5867,58.6283,58.552,58.5867,48905.0
2015-12-21 14:50:00,84.53,84.74,84.53,84.58,61669.0,58.5936,58.7392,58.5936,58.6283,61669.0
2015-12-21 14:55:00,84.59,84.65,84.57,84.62,33931.0,58.6352,58.6768,58.6214,58.656,33931.0
2015-12-21 15:00:00,84.61,84.67,84.56,84.65,88107.0,58.6491,58.6907,58.6144,58.6768,88107.0
2015-12-21 15:05:00,84.65,84.69,84.43,84.47,49985.0,58.6768,58.7045,58.5243,58.552,49985.0
2015-12-21 15:10:00,84.48,84.48,84.37,84.44,51715.0,58.559,58.559,58.4827,58.5312,51715.0
2015-12-21 15:15:00,84.44,84.5,84.4,84.47,54662.0,58.5312,58.5728,58.5035,58.552,54662.0
2015-12-21 15:20:00,84.46,84.49,84.4,84.42,54509.0,58.5451,58.5659,58.5035,58.5174,54509.0
2015-12-21 15:25:00,84.42,84.59,84.41,84.59,125234.0,58.5174,58.6352,58.5105,58.6352,125234.0
2015-12-21 15:30:00,84.58,84.69,84.56,84.62,53343.0,58.6283,58.7045,58.6144,58.656,53343.0
2015-12-21 15:35:00,84.61,84.82,84.6,84.65,123018.0,58.6491,58.7947,58.6422,58.6768,123018.0
2015-12-21 15:40:00,84.66,84.91,84.64,84.91,136055.0,58.6837,58.857,58.6699,58.857,136055.0
2015-12-21 15:45:00,84.91,84.96,84.82,84.92,137959.0,58.857,58.8917,58.7947,58.864,137959.0
2015-12-21 15:50:00,84.91,84.93,84.73,84.86,195878.0,58.857,58.8709,58.7323,58.8224,195878.0
2015-12-21 15:55:00,84.87,85.02,84.87,84.89,302627.0,58.8293,58.9333,58.8293,58.8432,302627.0
2015-12-22 09:30:00,85.01,85.9,84.93,85.05,176689.0,58.9264,59.5433,58.8709,58.9541,176689.0
2015-12-22 09:35:00,85.08,85.08,84.76,84.83,67234.0,58.9749,58.9749,58.7531,58.8016,67234.0
2015-12-22 09:40:00,84.8,84.89,84.51,84.78,102109.0,58.7808,58.8432,58.5798,58.7669,102109.0
2015-12-22 09:45:00,84.79,84.91,84.35,84.45,57316.0,58.7739,58.857,58.4689,58.5382,57316.0
2015-12-22 09:50:00,84.42,84.73,84.33,84.64,61920.0,58.5174,58.7323,58.455,58.6699,61920.0
2015-12-22 09:55:00,84.64,84.82,84.64,84.79,23728.0,58.6699,58.7947,58.6699,58.7739,23728.0
2015-12-22 10:00:00,84.78,84.81,84.64,84.7,29096.0,58.7669,58.7877,58.6699,58.7115,29096.0
2015-12-22 10:05:00,84.68,84.74,84.4,84.61,36708.0,58.6976,58.7392,58.5035,58.6491,36708.0
2015-12-22 10:10:00,84.59,84.71,84.5,84.5,26504.0,58.6352,58.7184,58.5728,58.5728,26504.0
2015-12-22 10:15:00,84.5,84.5,84.23,84.39,37973.0,58.5728,58.5728,58.3857,58.4966,37973.0
2015-12-22 10:20:00,84.38,84.58,84.32,84.56,35786.0,58.4897,58.6283,58.4481,58.6144,35786.0
2015-12-22 10:25:00,84.58,84.65,84.53,84.54,32199.0,58.6283,58.6768,58.5936,58.6006,32199.0
2015-12-22 10:30:00,84.51,84.55,84.34,84.45,15116.0,58.5798,58.6075,58.4619,58.5382,15116.0
2015-12-22 10:35:00,84.46,84.64,84.45,84.63,25218.0,58.5451,58.6699,58.5382,58.663,25218.0
2015-12-22 10:40:00,84.65,84.8,84.65,84.76,23370.0,58.6768,58.7808,58.6768,58.7531,23370.0
2015-12-22 10:45:00,84.76,84.97,84.76,84.94,35719.0,58.7531,58.8986,58.7531,58.8778,35719.0
2015-12-22 10:50:00,84.95,84.97,84.84,84.93,30645.0,58.8848,58.8986,58.8085,58.8709,30645.0
2015-12-22 10:55:00,84.96,85.01,84.9,85.0,50318.0,58.8917,58.9264,58.8501,58.9194,50318.0
2015-12-22 11:00:00,85.0,85.03,84.78,84.8,59972.0,58.9194,58.9402,58.7669,58.7808,59972.0
2015-12-22 11:05:00,84.82,84.98,84.82,84.94,47239.0,58.7947,58.9056,58.7947,58.8778,47239.0
2015-12-22 11:10:00,84.95,85.02,84.92,84.96,20889.0,58.8848,58.9333,58.864,58.8917,20889.0
2015-12-22 11:15:00,84.93,85.0,84.9,84.93,36041.0,58.8709,58.9194,58.8501,58.8709,36041.0
2015-12-22 11:20:00,84.91,84.95,84.81,84.86,21370.0,58.857,58.8848,58.7877,58.8224,21370.0
2015-12-22 11:25:00,84.85,84.87,84.73,84.77,18373.0,58.8154,58.8293,58.7323,58.76,18373.0
2015-12-22 11:30:00,84.76,84.86,84.74,84.81,32087.0,58.7531,58.8224,58.7392,58.7877,32087.0
2015-12-22 11:35:00,84.81,85.02,84.81,84.93,30146.0,58.7877,58.9333,58.7877,58.8709,30146.0
2015-12-22 11:40:00,84.94,85.11,84.93,85.01,23564.0,58.8778,58.9957,58.8709,58.9264,23564.0
2015-12-22 11:45:00,85.02,85.03,84.94,84.97,20914.0,58.9333,58.9402,58.8778,58.8986,20914.0
2015-12-22 11:50:00,84.98,85.02,84.94,84.98,26888.0,58.9056,58.9333,58.8778,58.9056,26888.0
2015-12-22 11:55:00,84.98,85.04,84.96,85.04,17756.0,58.9056,58.9472,58.8917,58.9472,17756.0
2015-12-22 12:00:00,85.04,85.06,84.92,84.98,23953.0,58.9472,58.961,58.864,58.9056,23953.0
2015-12-22 12:05:00,84.96,85.05,84.94,85.04,114007.0,58.8917,58.9541,58.8778,58.9472,114007.0
2015-12-22 12:10:00,85.03,85.07,84.98,85.06,18257.0,58.9402,58.9679,58.9056,58.961,18257.0
2015-12-22 12:15:00,85.06,85.19,85.04,85.18,31009.0,58.961,59.0511,58.9472,59.0442,31009.0
2015-12-22 12:20:00,85.18,85.18,85.07,85.11,230948.0,59.0442,59.0442,58.9679,58.9957,230948.0
2015-12-22 12:25:00,85.11,85.22,85.07,85.17,21104.0,58.9957,59.0719,58.9679,59.0373,21104.0
2015-12-22 12:30:00,85.19,85.23,85.14,85.2,17492.0,59.0511,59.0789,59.0165,59.0581,17492.0
2015-12-22 12:35:00,85.2,85.29,85.17,85.24,46038.0,59.0581,59.1204,59.0373,59.0858,46038.0
2015-12-22 12:40:00,85.23,85.35,85.21,85.32,22050.0,59.0789,59.162,59.065,59.1412,22050.0
2015-12-22 12:45:00,85.33,85.33,85.22,85.22,18332.0,59.1482,59.1482,59.0719,59.0719,18332.0
2015-12-22 12:50:00,85.22,85.38,85.22,85.36,23947.0,59.0719,59.1828,59.0719,59.169,23947.0
2015-12-22 12:55:00,85.38,85.39,85.28,85.38,32016.0,59.1828,59.1898,59.1135,59.1828,32016.0
2015-12-22 13:00:00,85.4,85.46,85.39,85.43,29084.0,59.1967,59.2383,59.1898,59.2175,29084.0
2015-12-22 13:05:00,85.41,85.45,85.35,85.37,22650.0,59.2036,59.2313,59.162,59.1759,22650.0
2015-12-22 13:10:00,85.37,85.57,85.3,85.56,47285.0,59.1759,59.3145,59.1274,59.3076,47285.0
2015-12-22 13:15:00,85.56,85.73,85.56,85.67,35271.0,59.3076,59.4254,59.3076,59.3838,35271.0
2015-12-22 13:20:00,85.68,85.77,85.61,85.64,56016.0,59.3908,59.4532,59.3423,59.3631,56016.0
2015-12-22 13:25:00,85.64,85.69,85.6,85.61,42591.0,59.3631,59.3977,59.3353,59.3423,42591.0
2015-12-22 13:30:00,85.61,85.65,85.43,85.46,39112.0,59.3423,59.37,59.2175,59.2383,39112.0
2015-12-22 13:35:00,85.46,85.49,85.41,85.47,41346.0,59.2383,59.2591,59.2036,59.2452,41346.0
2015-12-22 13:40:00,85.47,85.47,85.32,85.35,27061.0,59.2452,59.2452,59.1412,59.162,27061.0
2015-12-22 13:45:00,85.35,85.49,85.3,85.42,35257.0,59.162,59.2591,59.1274,59.2106,35257.0
2015-12-22 13:50:00,85.42,85.59,85.37,85.58,27344.0,59.2106,59.3284,59.1759,59.3215,27344.0
2015-12-22 13:55:00,85.59,85.78,85.59,85.75,23823.0,59.3284,59.4601,59.3284,59.4393,23823.0
2015-12-22 14:00:00,85.76,85.79,85.69,85.71,26613.0,59.4462,59.467,59.3977,59.4116,26613.0
2015-12-22 14:05:00,85.72,85.82,85.72,85.79,29027.0,59.4185,59.4878,59.4185,59.467,29027.0
2015-12-22 14:10:00,85.8,85.92,85.78,85.89,50728.0,59.474,59.5571,59.4601,59.5363,50728.0
2015-12-22 14:15:00,85.9,85.92,85.81,85.83,32744.0,59.5433,59.5571,59.4809,59.4948,32744.0
2015-12-22 14:20:00,85.84,85.98,85.84,85.98,52360.0,59.5017,59.5987,59.5017,59.5987,52360.0
2015-12-22 14:25:00,85.97,86.1,85.96,85.99,74168.0,59.5918,59.6819,59.5849,59.6057,74168.0
2015-12-22 14:30:00,86.0,86.08,85.99,86.0,48493.0,59.6126,59.668,59.6057,59.6126,48493.0
2015-12-22 14:35:00,86.01,86.01,85.87,85.93,23005.0,59.6195,59.6195,59.5225,59.5641,23005.0
2015-12-22 14:40:00,85.92,86.13,85.9,86.13,40256.0,59.5571,59.7027,59.5433,59.7027,40256.0
2015-12-22 14:45:00,86.13,86.14,85.94,85.94,43083.0,59.7027,59.7096,59.571,59.571,43083.0
2015-12-22 14:50:00,85.95,85.95,85.9,85.92,41832.0,59.5779,59.5779,59.5433,59.5571,41832.0
2015-12-22 14:55:00,85.91,85.97,85.88,85.9,79698.0,59.5502,59.5918,59.5294,59.5433,79698.0
2015-12-22 15:00:00,85.89,85.92,85.86,85.9,64856.0,59.5363,59.5571,59.5155,59.5433,64856.0
2015-12-22 15:05:00,85.9,85.95,85.87,85.89,64045.0,59.5433,59.5779,59.5225,59.5363,64045.0
2015-12-22 15:10:00,85.89,85.99,85.85,85.98,74855.0,59.5363,59.6057,59.5086,59.5987,74855.0
2015-12-22 15:15:00,85.98,86.18,85.96,86.17,44760.0,59.5987,59.7374,59.5849,59.7304,44760.0
2015-12-22 15:20:00,86.17,86.24,86.16,86.18,63004.0,59.7304,59.779,59.7235,59.7374,63004.0
2015-12-22 15:25:00,86.2,86.34,86.2,86.28,106676.0,59.7512,59.8483,59.7512,59.8067,106676.0
2015-12-22 15:30:00,86.28,86.29,86.17,86.19,86899.0,59.8067,59.8136,59.7304,59.7443,86899.0
2015-12-22 15:35:00,86.17,86.18,85.99,86.0,127803.0,59.7304,59.7374,59.6057,59.6126,127803.0
2015-12-22 15:40:00,85.99,86.01,85.86,85.97,124927.0,59.6057,59.6195,59.5155,59.5918,124927.0
2015-12-22 15:45:00,85.98,86.0,85.7,85.94,140177.0,59.5987,59.6126,59.4046,59.571,140177.0
2015-12-22 15:50:00,85.94,86.06,85.93,85.98,123905.0,59.571,59.6542,59.5641,59.5987,123905.0
2015-12-22 15:55:00,85.99,86.01,85.87,86.0,183260.0,59.6057,59.6195,59.5225,59.6126,183260.0
2015-12-23 09:30:00,86.31,86.5,86.0,86.35,70068.0,59.8275,59.9592,59.6126,59.8552,70068.0
2015-12-23 09:35:00,86.33,86.5,86.13,86.5,41998.0,59.8413,59.9592,59.7027,59.9592,41998.0
2015-12-23 09:40:00,86.47,86.47,86.1,86.1,27153.0,59.9384,59.9384,59.6819,59.6819,27153.0
2015-12-23 09:45:00,86.19,86.21,85.91,86.17,21437.0,59.7443,59.7582,59.5502,59.7304,21437.0
2015-12-23 09:50:00,86.18,86.24,85.98,86.06,30114.0,59.7374,59.779,59.5987,59.6542,30114.0
2015-12-23 09:55:00,86.12,86.24,85.98,86.09,20525.0,59.6958,59.779,59.5987,59.675,20525.0
2015-12-23 10:00:00,86.08,86.31,86.01,86.24,36685.0,59.668,59.8275,59.6195,59.779,36685.0
2015-12-23 10:05:00,86.23,86.38,86.11,86.38,173150.0,59.772,59.876,59.6888,59.876,173150.0
2015-12-23 10:10:00,86.4,86.44,86.17,86.17,31895.0,59.8899,59.9176,59.7304,59.7304,31895.0
2015-12-23 10:15:00,86.17,86.24,86.08,86.08,33945.0,59.7304,59.779,59.668,59.668,33945.0
2015-12-23 10:20:00,86.07,86.22,86.0,86.05,15700.0,59.6611,59.7651,59.6126,59.6473,15700.0
2015-12-23 10:25:00,86.03,86.12,85.92,85.94,30302.0,59.6334,59.6958,59.5571,59.571,30302.0
2015-12-23 10:30:00,85.96,86.12,85.71,86.07,75550.0,59.5849,59.6958,59.4116,59.6611,75550.0
2015-12-23 10:35:00,86.04,86.04,85.87,85.95,26972.0,59.6403,59.6403,59.5225,59.5779,26972.0
2015-12-23 10:40:00,85.93,86.08,85.9,85.9,28489.0,59.5641,59.668,59.5433,59.5433,28489.0
2015-12-23 10:45:00,85.9,86.02,85.87,86.02,31094.0,59.5433,59.6265,59.5225,59.6265,31094.0
2015-12-23 10:50:00,86.02,86.05,85.82,85.9,48241.0,59.6265,59.6473,59.4878,59.5433,48241.0
2015-12-23 10:55:00,85.89,86.08,85.85,86.07,22988.0,59.5363,59.668,59.5086,59.6611,22988.0
2015-12-23 11:00:00,86.05,86.14,85.86,85.9,35156.0,59.6473,59.7096,59.5155,59.5433,35156.0
2015-12-23 11:05:00,85.9,86.02,85.89,85.89,19719.0,59.5433,59.6265,59.5363,59.5363,19719.0
2015-12-23 11:10:00,85.9,85.92,85.82,85.89,23651.0,59.5433,59.5571,59.4878,59.5363,23651.0
2015-12-23 11:15:00,85.89,85.93,85.8,85.84,20891.0,59.5363,59.5641,59.474,59.5017,20891.0
2015-12-23 11:20:00,85.84,85.87,85.71,85.8,17442.0,59.5017,59.5225,59.4116,59.474,17442.0
2015-12-23 11:25:00,85.79,85.85,85.76,85.76,14487.0,59.467,59.5086,59.4462,59.4462,14487.0
2015-12-23 11:30:00,85.76,85.96,85.76,85.95,21769.0,59.4462,59.5849,59.4462,59.5779,21769.0
2015-12-23 11:35:00,85.95,86.07,85.88,86.01,21172.0,59.5779,59.6611,59.5294,59.6195,21172.0
2015-12-23 11:40:00,86.03,86.1,85.95,86.07,19567.0,59.6334,59.6819,59.5779,59.6611,19567.0
2015-12-23 11:45:00,86.09,86.11,86.02,86.08,41406.0,59.675,59.6888,59.6265,59.668,41406.0
2015-12-23 11:50:00,86.06,86.14,86.02,86.12,46680.0,59.6542,59.7096,59.6265,59.6958,46680.0
2015-12-23 11:55:00,86.14,86.23,86.1,86.16,38177.0,59.7096,59.772,59.6819,59.7235,38177.0
2015-12-23 12:00:00,86.16,86.23,86.15,86.2,109836.0,59.7235,59.772,59.7166,59.7512,109836.0
2015-12-23 12:05:00,86.2,86.31,86.19,86.29,36634.0,59.7512,59.8275,59.7443,59.8136,36634.0
2015-12-23 12:10:00,86.31,86.33,86.23,86.23,23618.0,59.8275,59.8413,59.772,59.772,23618.0
2015-12-23 12:15:00,86.23,86.25,86.16,86.16,31118.0,59.772,59.7859,59.7235,59.7235,31118.0
2015-12-23 12:20:00,86.18,86.31,86.17,86.28,23768.0,59.7374,59.8275,59.7304,59.8067,23768.0
2015-12-23 12:25:00,86.3,86.3,86.23,86.24,24173.0,59.8205,59.8205,59.772,59.779,24173.0
2015-12-23 12:30:00,86.24,86.27,86.21,86.23,26165.0,59.779,59.7997,59.7582,59.772,26165.0
2015-12-23 12:35:00,86.23,86.25,86.19,86.19,16551.0,59.772,59.7859,59.7443,59.7443,16551.0
2015-12-23 12:40:00,86.19,86.21,86.16,86.2,12147.0,59.7443,59.7582,59.7235,59.7512,12147.0
2015-12-23 12:45:00,86.2,86.23,86.16,86.21,14182.0,59.7512,59.772,59.7235,59.7582,14182.0
2015-12-23 12:50:00,86.2,86.23,86.19,86.22,23235.0,59.7512,59.772,59.7443,59.7651,23235.0
2015-12-23 12:55:00,86.23,86.24,86.12,86.12,15550.0,59.772,59.779,59.6958,59.6958,15550.0
2015-12-23 13:00:00,86.12,86.13,86.0,86.0,24653.0,59.6958,59.7027,59.6126,59.6126,24653.0
2015-12-23 13:05:00,86.0,86.01,85.94,85.98,22852.0,59.6126,59.6195,59.571,59.5987,22852.0
2015-12-23 13:10:00,85.96,85.96,85.85,85.87,16675.0,59.5849,59.5849,59.5086,59.5225,16675.0
2015-12-23 13:15:00,85.87,85.87,85.79,85.8,15665.0,59.5225,59.5225,59.467,59.474,15665.0
2015-12-23 13:20:00,85.81,85.84,85.79,85.81,16311.0,59.4809,59.5017,59.467,59.4809,16311.0
2015-12-23 13:25:00,85.81,85.85,85.77,85.85,21763.0,59.4809,59.5086,59.4532,59.5086,21763.0
2015-12-23 13:30:00,85.86,85.93,85.78,85.9,27562.0,59.5155,59.5641,59.4601,59.5433,27562.0
2015-12-23 13:35:00,85.9,85.9,85.8,85.85,16893.0,59.5433,59.5433,59.474,59.5086,16893.0
2015-12-23 13:40:00,85.86,86.03,85.81,86.01,20601.0,59.5155,59.6334,59.4809,59.6195,20601.0
2015-12-23 13:45:00,86.03,86.13,86.02,86.12,19695.0,59.6334,59.7027,59.6265,59.6958,19695.0
2015-12-23 13:50:00,86.13,86.13,86.04,86.07,17624.0,59.7027,59.7027,59.6403,59.6611,17624.0
2015-12-23 13:55:00,86.07,86.08,85.98,86.0,11363.0,59.6611,59.668,59.5987,59.6126,11363.0
2015-12-23 14:00:00,86.0,86.05,85.98,85.99,16805.0,59.6126,59.6473,59.5987,59.6057,16805.0
2015-12-23 14:05:00,85.98,86.05,85.98,86.04,18718.0,59.5987,59.6473,59.5987,59.6403,18718.0
2015-12-23 14:10:00,86.05,86.14,85.97,86.14,37587.0,59.6473,59.7096,59.5918,59.7096,37587.0
2015-12-23 14:15:00,86.13,86.25,86.12,86.23,24595.0,59.7027,59.7859,59.6958,59.772,24595.0
2015-12-23 14:20:00,86.24,86.28,86.2,86.26,21935.0,59.779,59.8067,59.7512,59.7928,21935.0
2015-12-23 14:25:00,86.25,86.26,86.16,86.26,21283.0,59.7859,59.7928,59.7235,59.7928,21283.0
2015-12-23 14:30:00,86.24,86.33,86.24,86.29,27797.0,59.779,59.8413,59.779,59.8136,27797.0
2015-12-23 14:35:00,86.3,86.35,86.27,86.31,32859.0,59.8205,59.8552,59.7997,59.8275,32859.0
2015-12-23 14:40:00,86.3,86.31,86.25,86.28,22364.0,59.8205,59.8275,59.7859,59.8067,22364.0
2015-12-23 14:45:00,86.28,86.28,86.18,86.2,24866.0,59.8067,59.8067,59.7374,59.7512,24866.0
2015-12-23 14:50:00,86.21,86.26,86.18,86.25,18357.0,59.7582,59.7928,59.7374,59.7859,18357.0
2015-12-23 14:55:00,86.25,86.25,86.17,86.17,18570.0,59.7859,59.7859,59.7304,59.7304,18570.0
2015-12-23 15:00:00,86.18,86.24,86.18,86.2,19929.0,59.7374,59.779,59.7374,59.7512,19929.0
2015-12-23 15:05:00,86.2,86.2,86.06,86.12,44539.0,59.7512,59.7512,59.6542,59.6958,44539.0
2015-12-23 15:10:00,86.11,86.15,86.05,86.07,25320.0,59.6888,59.7166,59.6473,59.6611,25320.0
2015-12-23 15:15:00,86.06,86.08,85.96,85.98,33849.0,59.6542,59.668,59.5849,59.5987,33849.0
2015-12-23 15:20:00,85.97,86.07,85.97,86.07,29163.0,59.5918,59.6611,59.5918,59.6611,29163.0
2015-12-23 15:25:00,86.07,86.09,85.98,86.0,21338.0,59.6611,59.675,59.5987,59.6126,21338.0
2015-12-23 15:30:00,86.0,86.03,85.96,85.99,30026.0,59.6126,59.6334,59.5849,59.6057,30026.0
2015-12-23 15:35:00,85.99,86.05,85.94,86.04,41790.0,59.6057,59.6473,59.571,59.6403,41790.0
2015-12-23 15:40:00,86.03,86.1,86.01,86.09,33621.0,59.6334,59.6819,59.6195,59.675,33621.0
2015-12-23 15:45:00,86.09,86.18,86.09,86.11,47078.0,59.675,59.7374,59.675,59.6888,47078.0
2015-12-23 15:50:00,86.1,86.16,86.07,86.16,61149.0,59.6819,59.7235,59.6611,59.7235,61149.0
2015-12-23 15:55:00,86.15,86.17,85.98,86.05,189824.0,59.7166,59.7304,59.5987,59.6473,189824.0
2015-12-24 09:30:00,86.34,86.36,85.98,86.04,37463.0,59.8483,59.8621,59.5987,59.6403,37463.0
2015-12-24 09:35:00,85.99,86.45,85.93,86.4,27365.0,59.6057,59.9245,59.5641,59.8899,27365.0
2015-12-24 09:40:00,86.41,86.49,86.27,86.43,18700.0,59.8968,59.9522,59.7997,59.9107,18700.0
2015-12-24 09:45:00,86.47,86.62,86.35,86.52,31574.0,59.9384,60.0424,59.8552,59.973,31574.0
2015-12-24 09:50:00,86.5,86.73,86.46,86.73,20090.0,59.9592,60.1186,59.9315,60.1186,20090.0
2015-12-24 09:55:00,86.73,86.73,86.43,86.67,26771.0,60.1186,60.1186,59.9107,60.077,26771.0
2015-12-24 10:00:00,86.67,86.73,86.44,86.5,37953.0,60.077,60.1186,59.9176,59.9592,37953.0
2015-12-24 10:05:00,86.5,86.64,86.44,86.53,16505.0,59.9592,60.0562,59.9176,59.98,16505.0
2015-12-24 10:10:00,86.57,86.68,86.54,86.63,19986.0,60.0077,60.0839,59.9869,60.0493,19986.0
2015-12-24 10:15:00,86.59,86.67,86.51,86.64,24406.0,60.0216,60.077,59.9661,60.0562,24406.0
2015-12-24 10:20:00,86.62,86.73,86.56,86.7,17424.0,60.0424,60.1186,60.0008,60.0978,17424.0
2015-12-24 10:25:00,86.71,86.77,86.68,86.7,13884.0,60.1047,60.1463,60.0839,60.0978,13884.0
2015-12-24 10:30:00,86.7,86.86,86.68,86.86,67718.0,60.0978,60.2087,60.0839,60.2087,67718.0
2015-12-24 10:35:00,86.85,86.9,86.62,86.63,20360.0,60.2018,60.2364,60.0424,60.0493,20360.0
2015-12-24 10:40:00,86.65,86.76,86.65,86.76,16896.0,60.0632,60.1394,60.0632,60.1394,16896.0
2015-12-24 10:45:00,86.74,86.81,86.72,86.8,16315.0,60.1255,60.1741,60.1117,60.1671,16315.0
2015-12-24 10:50:00,86.8,86.88,86.72,86.72,19186.0,60.1671,60.2226,60.1117,60.1117,19186.0
2015-12-24 10:55:00,86.71,86.95,86.71,86.83,37539.0,60.1047,60.2711,60.1047,60.1879,37539.0
2015-12-24 11:00:00,86.84,86.84,86.57,86.6,42537.0,60.1949,60.1949,60.0077,60.0285,42537.0
2015-12-24 11:05:00,86.6,86.73,86.52,86.68,46498.0,60.0285,60.1186,59.973,60.0839,46498.0
2015-12-24 11:10:00,86.68,86.68,86.51,86.55,22995.0,60.0839,60.0839,59.9661,59.9938,22995.0
2015-12-24 11:15:00,86.56,86.66,86.55,86.65,14139.0,60.0008,60.0701,59.9938,60.0632,14139.0
2015-12-24 11:20:00,86.66,86.72,86.62,86.65,10522.0,60.0701,60.1117,60.0424,60.0632,10522.0
2015-12-24 11:25:00,86.64,86.71,86.61,86.64,13673.0,60.0562,60.1047,60.0354,60.0562,13673.0
2015-12-24 11:30:00,86.66,86.68,86.57,86.6,16776.0,60.0701,60.0839,60.0077,60.0285,16776.0
2015-12-24 11:35:00,86.59,86.59,86.44,86.53,13048.0,60.0216,60.0216,59.9176,59.98,13048.0
2015-12-24 11:40:00,86.56,86.68,86.56,86.67,17643.0,60.0008,60.0839,60.0008,60.077,17643.0
2015-12-24 11:45:00,86.67,86.92,86.66,86.87,48281.0,60.077,60.2503,60.0701,60.2157,48281.0
2015-12-24 11:50:00,86.91,86.92,86.72,86.78,22065.0,60.2434,60.2503,60.1117,60.1533,22065.0
2015-12-24 11:55:00,86.78,86.82,86.7,86.8,19549.0,60.1533,60.181,60.0978,60.1671,19549.0
2015-12-24 12:00:00,86.79,86.8,86.71,86.74,19169.0,60.1602,60.1671,60.1047,60.1255,19169.0
2015-12-24 12:05:00,86.75,86.81,86.72,86.77,16560.0,60.1325,60.1741,60.1117,60.1463,16560.0
2015-12-24 12:10:00,86.76,86.76,86.68,86.76,17536.0,60.1394,60.1394,60.0839,60.1394,17536.0
2015-12-24 12:15:00,86.76,86.79,86.74,86.76,20082.0,60.1394,60.1602,60.1255,60.1394,20082.0
2015-12-24 12:20:00,86.76,86.81,86.74,86.8,14024.0,60.1394,60.1741,60.1255,60.1671,14024.0
2015-12-24 12:25:00,86.8,86.81,86.72,86.76,22512.0,60.1671,60.1741,60.1117,60.1394,22512.0
2015-12-24 12:30:00,86.76,86.79,86.72,86.76,34373.0,60.1394,60.1602,60.1117,60.1394,34373.0
2015-12-24 12:35:00,86.75,86.82,86.75,86.78,19117.0,60.1325,60.181,60.1325,60.1533,19117.0
2015-12-24 12:40:00,86.77,86.78,86.65,86.7,28561.0,60.1463,60.1533,60.0632,60.0978,28561.0
2015-12-24 12:45:00,86.7,86.73,86.64,86.69,26434.0,60.0978,60.1186,60.0562,60.0909,26434.0
2015-12-24 12:50:00,86.68,86.69,86.5,86.5,35377.0,60.0839,60.0909,59.9592,59.9592,35377.0
2015-12-24 12:55:00,86.5,86.51,86.41,86.45,58276.0,59.9592,59.9661,59.8968,59.9245,58276.0
2015-12-28 09:30:00,85.99,86.32,85.81,86.27,53964.0,59.6057,59.8344,59.4809,59.7997,53964.0
2015-12-28 09:35:00,86.23,86.27,86.02,86.07,9183.0,59.772,59.7997,59.6265,59.6611,9183.0
2015-12-28 09:40:00,86.05,86.33,86.05,86.28,9739.0,59.6473,59.8413,59.6473,59.8067,9739.0
2015-12-28 09:45:00,86.37,86.41,86.06,86.12,18390.0,59.8691,59.8968,59.6542,59.6958,18390.0
2015-12-28 09:50:00,86.16,86.24,86.11,86.13,11800.0,59.7235,59.779,59.6888,59.7027,11800.0
2015-12-28 09:55:00,86.11,86.19,86.03,86.04,14066.0,59.6888,59.7443,59.6334,59.6403,14066.0
2015-12-28 10:00:00,86.04,86.12,85.8,85.99,46393.0,59.6403,59.6958,59.474,59.6057,46393.0
2015-12-28 10:05:00,85.95,86.02,85.83,85.87,14544.0,59.5779,59.6265,59.4948,59.5225,14544.0
2015-12-28 10:10:00,85.91,85.91,85.76,85.87,23576.0,59.5502,59.5502,59.4462,59.5225,23576.0
2015-12-28 10:15:00,85.9,86.02,85.87,85.94,17381.0,59.5433,59.6265,59.5225,59.571,17381.0
2015-12-28 10:20:00,85.93,85.93,85.74,85.91,10169.0,59.5641,59.5641,59.4324,59.5502,10169.0
2015-12-28 10:25:00,85.87,86.02,85.83,86.0,20581.0,59.5225,59.6265,59.4948,59.6126,20581.0
2015-12-28 10:30:00,85.99,85.99,85.88,85.88,13095.0,59.6057,59.6057,59.5294,59.5294,13095.0
2015-12-28 10:35:00,85.87,85.94,85.82,85.84,11686.0,59.5225,59.571,59.4878,59.5017,11686.0
2015-12-28 10:40:00,85.84,85.88,85.75,85.77,14000.0,59.5017,59.5294,59.4393,59.4532,14000.0
2015-12-28 10:45:00,85.77,85.79,85.58,85.6,24379.0,59.4532,59.467,59.3215,59.3353,24379.0
2015-12-28 10:50:00,85.59,85.69,85.51,85.61,35699.0,59.3284,59.3977,59.2729,59.3423,35699.0
2015-12-28 10:55:00,85.59,85.77,85.56,85.68,27885.0,59.3284,59.4532,59.3076,59.3908,27885.0
2015-12-28 11:00:00,85.67,85.86,85.66,85.78,88900.0,59.3838,59.5155,59.3769,59.4601,88900.0
2015-12-28 11:05:00,85.79,85.87,85.75,85.82,12886.0,59.467,59.5225,59.4393,59.4878,12886.0
2015-12-28 11:10:00,85.82,85.89,85.78,85.84,23285.0,59.4878,59.5363,59.4601,59.5017,23285.0
2015-12-28 11:15:00,85.81,85.9,85.78,85.83,11247.0,59.4809,59.5433,59.4601,59.4948,11247.0
2015-12-28 11:20:00,85.84,85.87,85.75,85.77,10304.0,59.5017,59.5225,59.4393,59.4532,10304.0
2015-12-28 11:25:00,85.77,85.81,85.67,85.72,14602.0,59.4532,59.4809,59.3838,59.4185,14602.0
2015-12-28 11:30:00,85.71,85.74,85.66,85.69,11707.0,59.4116,59.4324,59.3769,59.3977,11707.0
2015-12-28 11:35:00,85.69,85.84,85.69,85.73,31885.0,59.3977,59.5017,59.3977,59.4254,31885.0
2015-12-28 11:40:00,85.75,85.79,85.65,85.67,13353.0,59.4393,59.467,59.37,59.3838,13353.0
2015-12-28 11:45:00,85.69,85.74,85.65,85.7,19285.0,59.3977,59.4324,59.37,59.4046,19285.0
2015-12-28 11:50:00,85.72,85.85,85.71,85.81,10229.0,59.4185,59.5086,59.4116,59.4809,10229.0
2015-12-28 11:55:00,85.82,85.87,85.8,85.81,8655.0,59.4878,59.5225,59.474,59.4809,8655.0
2015-12-28 12:00:00,85.81,85.86,85.77,85.84,14629.0,59.4809,59.5155,59.4532,59.5017,14629.0
2015-12-28 12:05:00,85.84,85.85,85.74,85.75,4488.0,59.5017,59.5086,59.4324,59.4393,4488.0
2015-12-28 12:10:00,85.77,85.77,85.67,85.69,10779.0,59.4532,59.4532,59.3838,59.3977,10779.0
2015-12-28 12:15:00,85.67,85.73,85.66,85.7,5860.0,59.3838,59.4254,59.3769,59.4046,5860.0
2015-12-28 12:20:00,85.67,85.69,85.58,85.62,9012.0,59.3838,59.3977,59.3215,59.3492,9012.0
2015-12-28 12:25:00,85.63,85.71,85.62,85.71,9454.0,59.3561,59.4116,59.3492,59.4116,9454.0
2015-12-28 12:30:00,85.72,85.74,85.65,85.74,6522.0,59.4185,59.4324,59.37,59.4324,6522.0
2015-12-28 12:35:00,85.74,85.74,85.64,85.65,13647.0,59.4324,59.4324,59.3631,59.37,13647.0
2015-12-28 12:40:00,85.66,85.67,85.57,85.65,13125.0,59.3769,59.3838,59.3145,59.37,13125.0
2015-12-28 12:45:00,85.65,85.65,85.57,85.6,8900.0,59.37,59.37,59.3145,59.3353,8900.0
2015-12-28 12:50:00,85.64,85.73,85.62,85.66,14707.0,59.3631,59.4254,59.3492,59.3769,14707.0
2015-12-28 12:55:00,85.64,85.64,85.47,85.5,36575.0,59.3631,59.3631,59.2452,59.266,36575.0
2015-12-28 13:00:00,85.51,85.52,85.44,85.44,25765.0,59.2729,59.2799,59.2244,59.2244,25765.0
2015-12-28 13:05:00,85.46,85.51,85.44,85.46,15520.0,59.2383,59.2729,59.2244,59.2383,15520.0
2015-12-28 13:10:00,85.46,85.53,85.42,85.46,33669.0,59.2383,59.2868,59.2106,59.2383,33669.0
2015-12-28 13:15:00,85.46,85.56,85.46,85.55,16017.0,59.2383,59.3076,59.2383,59.3007,16017.0
2015-12-28 13:20:00,85.58,85.65,85.57,85.62,9674.0,59.3215,59.37,59.3145,59.3492,9674.0
2015-12-28 13:25:00,85.62,85.68,85.61,85.63,12729.0,59.3492,59.3908,59.3423,59.3561,12729.0
2015-12-28 13:30:00,85.66,85.78,85.66,85.68,20261.0,59.3769,59.4601,59.3769,59.3908,20261.0
2015-12-28 13:35:00,85.68,85.7,85.61,85.64,8825.0,59.3908,59.4046,59.3423,59.3631,8825.0
2015-12-28 13:40:00,85.65,85.71,85.59,85.6,10969.0,59.37,59.4116,59.3284,59.3353,10969.0
2015-12-28 13:45:00,85.59,85.63,85.56,85.6,10265.0,59.3284,59.3561,59.3076,59.3353,10265.0
2015-12-28 13:50:00,85.58,85.67,85.52,85.52,14184.0,59.3215,59.3838,59.2799,59.2799,14184.0
2015-12-28 13:55:00,85.57,85.66,85.55,85.6,16946.0,59.3145,59.3769,59.3007,59.3353,16946.0
2015-12-28 14:00:00,85.61,85.68,85.57,85.6,13014.0,59.3423,59.3908,59.3145,59.3353,13014.0
2015-12-28 14:05:00,85.6,85.65,85.58,85.65,10844.0,59.3353,59.37,59.3215,59.37,10844.0
2015-12-28 14:10:00,85.65,85.67,85.55,85.56,12128.0,59.37,59.3838,59.3007,59.3076,12128.0
2015-12-28 14:15:00,85.57,85.69,85.54,85.68,10679.0,59.3145,59.3977,59.2937,59.3908,10679.0
2015-12-28 14:20:00,85.67,85.68,85.57,85.59,9164.0,59.3838,59.3908,59.3145,59.3284,9164.0
2015-12-28 14:25:00,85.6,85.67,85.59,85.62,10771.0,59.3353,59.3838,59.3284,59.3492,10771.0
2015-12-28 14:30:00,85.62,85.63,85.59,85.62,9300.0,59.3492,59.3561,59.3284,59.3492,9300.0
2015-12-28 14:35:00,85.62,85.65,85.57,85.61,15569.0,59.3492,59.37,59.3145,59.3423,15569.0
2015-12-28 14:40:00,85.6,85.68,85.6,85.68,11115.0,59.3353,59.3908,59.3353,59.3908,11115.0
2015-12-28 14:45:00,85.7,85.71,85.64,85.69,17610.0,59.4046,59.4116,59.3631,59.3977,17610.0
2015-12-28 14:50:00,85.7,85.76,85.69,85.76,20625.0,59.4046,59.4462,59.3977,59.4462,20625.0
2015-12-28 14:55:00,85.74,85.75,85.68,85.7,14600.0,59.4324,59.4393,59.3908,59.4046,14600.0
2015-12-28 15:00:00,85.7,85.77,85.65,85.67,25119.0,59.4046,59.4532,59.37,59.3838,25119.0
2015-12-28 15:05:00,85.66,85.71,85.64,85.71,17883.0,59.3769,59.4116,59.3631,59.4116,17883.0
2015-12-28 15:10:00,85.71,85.8,85.7,85.77,20329.0,59.4116,59.474,59.4046,59.4532,20329.0
2015-12-28 15:15:00,85.78,85.83,85.67,85.71,26351.0,59.4601,59.4948,59.3838,59.4116,26351.0
2015-12-28 15:20:00,85.7,85.81,85.7,85.78,21659.0,59.4046,59.4809,59.4046,59.4601,21659.0
2015-12-28 15:25:00,85.78,85.86,85.74,85.79,25053.0,59.4601,59.5155,59.4324,59.467,25053.0
2015-12-28 15:30:00,85.8,85.8,85.7,85.76,25633.0,59.474,59.474,59.4046,59.4462,25633.0
2015-12-28 15:35:00,85.76,85.77,85.67,85.7,47181.0,59.4462,59.4532,59.3838,59.4046,47181.0
2015-12-28 15:40:00,85.7,85.77,85.69,85.73,74557.0,59.4046,59.4532,59.3977,59.4254,74557.0
2015-12-28 15:45:00,85.73,85.76,85.71,85.75,53731.0,59.4254,59.4462,59.4116,59.4393,53731.0
2015-12-28 15:50:00,85.74,85.78,85.73,85.77,72549.0,59.4324,59.4601,59.4254,59.4532,72549.0
2015-12-28 15:55:00,85.77,85.86,85.75,85.85,113727.0,59.4532,59.5155,59.4393,59.5086,113727.0
2015-12-29 09:30:00,86.41,86.7,86.22,86.32,46568.0,59.8968,60.0978,59.7651,59.8344,46568.0
2015-12-29 09:35:00,86.34,86.89,86.34,86.85,33259.0,59.8483,60.2295,59.8483,60.2018,33259.0
2015-12-29 09:40:00,86.85,86.99,86.83,86.93,45093.0,60.2018,60.2988,60.1879,60.2572,45093.0
2015-12-29 09:45:00,86.93,86.98,86.74,86.94,49531.0,60.2572,60.2919,60.1255,60.2642,49531.0
2015-12-29 09:50:00,86.94,86.98,86.88,86.93,47838.0,60.2642,60.2919,60.2226,60.2572,47838.0
2015-12-29 09:55:00,86.94,86.96,86.78,86.93,47276.0,60.2642,60.278,60.1533,60.2572,47276.0
2015-12-29 10:00:00,86.93,87.05,86.86,86.92,76737.0,60.2572,60.3404,60.2087,60.2503,76737.0
2015-12-29 10:05:00,86.95,86.98,86.91,86.94,32777.0,60.2711,60.2919,60.2434,60.2642,32777.0
2015-12-29 10:10:00,86.94,86.95,86.84,86.86,31493.0,60.2642,60.2711,60.1949,60.2087,31493.0
2015-12-29 10:15:00,86.86,86.95,86.85,86.92,26807.0,60.2087,60.2711,60.2018,60.2503,26807.0
2015-12-29 10:20:00,86.91,86.95,86.85,86.92,29107.0,60.2434,60.2711,60.2018,60.2503,29107.0
2015-12-29 10:25:00,86.9,86.97,86.89,86.96,21582.0,60.2364,60.285,60.2295,60.278,21582.0
2015-12-29 10:30:00,86.98,87.02,86.94,86.94,34249.0,60.2919,60.3196,60.2642,60.2642,34249.0
2015-12-29 10:35:00,86.93,87.0,86.89,86.98,23991.0,60.2572,60.3058,60.2295,60.2919,23991.0
2015-12-29 10:40:00,86.98,87.02,86.89,86.93,31921.0,60.2919,60.3196,60.2295,60.2572,31921.0
2015-12-29 10:45:00,86.93,86.93,86.75,86.79,20688.0,60.2572,60.2572,60.1325,60.1602,20688.0
2015-12-29 10:50:00,86.78,86.91,86.77,86.91,35172.0,60.1533,60.2434,60.1463,60.2434,35172.0
2015-12-29 10:55:00,86.91,86.94,86.88,86.91,43605.0,60.2434,60.2642,60.2226,60.2434,43605.0
2015-12-29 11:00:00,86.89,86.98,86.89,86.92,45559.0,60.2295,60.2919,60.2295,60.2503,45559.0
2015-12-29 11:05:00,86.91,86.98,86.89,86.95,53612.0,60.2434,60.2919,60.2295,60.2711,53612.0
2015-12-29 11:10:00,86.95,86.97,86.91,86.92,23291.0,60.2711,60.285,60.2434,60.2503,23291.0
2015-12-29 11:15:00,86.91,86.98,86.91,86.95,73770.0,60.2434,60.2919,60.2434,60.2711,73770.0
2015-12-29 11:20:00,86.95,86.95,86.88,86.9,15862.0,60.2711,60.2711,60.2226,60.2364,15862.0
2015-12-29 11:25:00,86.9,86.9,86.8,86.86,26050.0,60.2364,60.2364,60.1671,60.2087,26050.0
2015-12-29 11:30:00,86.88,86.97,86.88,86.96,24057.0,60.2226,60.285,60.2226,60.278,24057.0
2015-12-29 11:35:00,86.97,86.98,86.86,86.94,25042.0,60.285,60.2919,60.2087,60.2642,25042.0
2015-12-29 11:40:00,86.94,86.95,86.89,86.92,14848.0,60.2642,60.2711,60.2295,60.2503,14848.0
2015-12-29 11:45:00,86.92,86.93,86.79,86.81,15003.0,60.2503,60.2572,60.1602,60.1741,15003.0
2015-12-29 11:50:00,86.78,86.96,86.76,86.94,28568.0,60.1533,60.278,60.1394,60.2642,28568.0
2015-12-29 11:55:00,86.94,86.97,86.92,86.93,20517.0,60.2642,60.285,60.2503,60.2572,20517.0
2015-12-29 12:00:00,86.93,87.01,86.93,86.98,19638.0,60.2572,60.3127,60.2572,60.2919,19638.0
2015-12-29 12:05:00,86.98,87.0,86.94,86.97,19762.0,60.2919,60.3058,60.2642,60.285,19762.0
2015-12-29 12:10:00,86.98,87.01,86.97,86.98,30244.0,60.2919,60.3127,60.285,60.2919,30244.0
2015-12-29 12:15:00,86.99,87.0,86.95,86.97,18064.0,60.2988,60.3058,60.2711,60.285,18064.0
2015-12-29 12:20:00,86.95,86.99,86.95,86.96,14303.0,60.2711,60.2988,60.2711,60.278,14303.0
2015-12-29 12:25:00,86.97,86.99,86.88,86.89,15381.0,60.285,60.2988,60.2226,60.2295,15381.0
2015-12-29 12:30:00,86.88,86.95,86.88,86.94,15810.0,60.2226,60.2711,60.2226,60.2642,15810.0
2015-12-29 12:35:00,86.95,86.97,86.93,86.95,13463.0,60.2711,60.285,60.2572,60.2711,13463.0
2015-12-29 12:40:00,86.94,86.95,86.89,86.91,14095.0,60.2642,60.2711,60.2295,60.2434,14095.0
2015-12-29 12:45:00,86.91,86.92,86.86,86.9,16570.0,60.2434,60.2503,60.2087,60.2364,16570.0
2015-12-29 12:50:00,86.91,86.94,86.87,86.91,14354.0,60.2434,60.2642,60.2157,60.2434,14354.0
2015-12-29 12:55:00,86.92,86.96,86.91,86.95,15896.0,60.2503,60.278,60.2434,60.2711,15896.0
2015-12-29 13:00:00,86.95,86.97,86.91,86.91,17853.0,60.2711,60.285,60.2434,60.2434,17853.0
2015-12-29 13:05:00,86.91,86.95,86.91,86.94,18204.0,60.2434,60.2711,60.2434,60.2642,18204.0
2015-12-29 13:10:00,86.95,86.96,86.89,86.92,15180.0,60.2711,60.278,60.2295,60.2503,15180.0
2015-12-29 13:15:00,86.93,86.97,86.92,86.95,25236.0,60.2572,60.285,60.2503,60.2711,25236.0
2015-12-29 13:20:00,86.95,86.99,86.93,86.95,25809.0,60.2711,60.2988,60.2572,60.2711,25809.0
2015-12-29 13:25:00,86.95,86.95,86.87,86.93,20880.0,60.2711,60.2711,60.2157,60.2572,20880.0
2015-12-29 13:30:00,86.91,86.92,86.81,86.86,15019.0,60.2434,60.2503,60.1741,60.2087,15019.0
2015-12-29 13:35:00,86.87,86.92,86.86,86.89,14104.0,60.2157,60.2503,60.2087,60.2295,14104.0
2015-12-29 13:40:00,86.9,86.99,86.9,86.99,21119.0,60.2364,60.2988,60.2364,60.2988,21119.0
2015-12-29 13:45:00,86.98,86.98,86.92,86.98,15761.0,60.2919,60.2919,60.2503,60.2919,15761.0
2015-12-29 13:50:00,86.98,87.0,86.9,86.9,19021.0,60.2919,60.3058,60.2364,60.2364,19021.0
2015-12-29 13:55:00,86.91,86.96,86.89,86.89,31444.0,60.2434,60.278,60.2295,60.2295,31444.0
2015-12-29 14:00:00,86.91,86.93,86.89,86.9,17013.0,60.2434,60.2572,60.2295,60.2364,17013.0
2015-12-29 14:05:00,86.89,86.96,86.88,86.88,24398.0,60.2295,60.278,60.2226,60.2226,24398.0
2015-12-29 14:10:00,86.89,86.9,86.8,86.82,20236.0,60.2295,60.2364,60.1671,60.181,20236.0
2015-12-29 14:15:00,86.81,86.84,86.78,86.82,31418.0,60.1741,60.1949,60.1533,60.181,31418.0
2015-12-29 14:20:00,86.81,86.84,86.78,86.8,26319.0,60.1741,60.1949,60.1533,60.1671,26319.0
2015-12-29 14:25:00,86.81,86.81,86.72,86.8,27769.0,60.1741,60.1741,60.1117,60.1671,27769.0
2015-12-29 14:30:00,86.79,86.8,86.7,86.72,20533.0,60.1602,60.1671,60.0978,60.1117,20533.0
2015-12-29 14:35:00,86.7,86.76,86.67,86.73,24277.0,60.0978,60.1394,60.077,60.1186,24277.0
2015-12-29 14:40:00,86.74,86.79,86.7,86.79,18886.0,60.1255,60.1602,60.0978,60.1602,18886.0
2015-12-29 14:45:00,86.78,86.84,86.73,86.74,41353.0,60.1533,60.1949,60.1186,60.1255,41353.0
2015-12-29 14:50:00,86.76,86.8,86.72,86.78,23972.0,60.1394,60.1671,60.1117,60.1533,23972.0
2015-12-29 14:55:00,86.78,86.85,86.75,86.83,29579.0,60.1533,60.2018,60.1325,60.1879,29579.0
2015-12-29 15:00:00,86.83,86.93,86.83,86.9,21302.0,60.1879,60.2572,60.1879,60.2364,21302.0
2015-12-29 15:05:00,86.89,86.95,86.89,86.93,29355.0,60.2295,60.2711,60.2295,60.2572,29355.0
2015-12-29 15:10:00,86.93,86.98,86.89,86.93,36313.0,60.2572,60.2919,60.2295,60.2572,36313.0
2015-12-29 15:15:00,86.93,86.95,86.89,86.89,48801.0,60.2572,60.2711,60.2295,60.2295,48801.0
2015-12-29 15:20:00,86.9,86.91,86.82,86.84,27236.0,60.2364,60.2434,60.181,60.1949,27236.0
2015-12-29 15:25:00,86.84,86.87,86.81,86.87,30016.0,60.1949,60.2157,60.1741,60.2157,30016.0
2015-12-29 15:30:00,86.86,86.88,86.75,86.75,37477.0,60.2087,60.2226,60.1325,60.1325,37477.0
2015-12-29 15:35:00,86.76,86.8,86.7,86.79,51893.0,60.1394,60.1671,60.0978,60.1602,51893.0
2015-12-29 15:40:00,86.79,86.81,86.75,86.79,83790.0,60.1602,60.1741,60.1325,60.1602,83790.0
2015-12-29 15:45:00,86.79,86.81,86.72,86.74,76955.0,60.1602,60.1741,60.1117,60.1255,76955.0
2015-12-29 15:50:00,86.76,86.92,86.74,86.85,227325.0,60.1394,60.2503,60.1255,60.2018,227325.0
2015-12-29 15:55:00,86.85,86.92,86.78,86.82,241210.0,60.2018,60.2503,60.1533,60.181,241210.0
2015-12-30 09:30:00,86.82,86.9,86.5,86.82,40913.0,60.181,60.2364,59.9592,60.181,40913.0
2015-12-30 09:35:00,86.8,86.8,86.57,86.58,34244.0,60.1671,60.1671,60.0077,60.0146,34244.0
2015-12-30 09:40:00,86.64,86.84,86.54,86.59,132027.0,60.0562,60.1949,59.9869,60.0216,132027.0
2015-12-30 09:45:00,86.52,86.84,86.49,86.7,16132.0,59.973,60.1949,59.9522,60.0978,16132.0
2015-12-30 09:50:00,86.7,86.8,86.59,86.77,22069.0,60.0978,60.1671,60.0216,60.1463,22069.0
2015-12-30 09:55:00,86.73,86.76,86.54,86.6,11002.0,60.1186,60.1394,59.9869,60.0285,11002.0
2015-12-30 10:00:00,86.65,86.74,86.61,86.62,28483.0,60.0632,60.1255,60.0354,60.0424,28483.0
2015-12-30 10:05:00,86.62,86.69,86.57,86.57,21144.0,60.0424,60.0909,60.0077,60.0077,21144.0
2015-12-30 10:10:00,86.55,86.68,86.53,86.63,11614.0,59.9938,60.0839,59.98,60.0493,11614.0
2015-12-30 10:15:00,86.64,86.67,86.52,86.54,14228.0,60.0562,60.077,59.973,59.9869,14228.0
2015-12-30 10:20:00,86.56,86.57,86.47,86.51,19036.0,60.0008,60.0077,59.9384,59.9661,19036.0
2015-12-30 10:25:00,86.54,86.6,86.51,86.52,9389.0,59.9869,60.0285,59.9661,59.973,9389.0
2015-12-30 10:30:00,86.52,86.6,86.5,86.59,11075.0,59.973,60.0285,59.9592,60.0216,11075.0
2015-12-30 10:35:00,86.58,86.63,86.54,86.6,9034.0,60.0146,60.0493,59.9869,60.0285,9034.0
2015-12-30 10:40:00,86.57,86.66,86.56,86.65,17226.0,60.0077,60.0701,60.0008,60.0632,17226.0
2015-12-30 10:45:00,86.65,86.71,86.63,86.71,19735.0,60.0632,60.1047,60.0493,60.1047,19735.0
2015-12-30 10:50:00,86.69,86.8,86.67,86.76,59571.0,60.0909,60.1671,60.077,60.1394,59571.0
2015-12-30 10:55:00,86.75,86.79,86.72,86.77,11261.0,60.1325,60.1602,60.1117,60.1463,11261.0
2015-12-30 11:00:00,86.75,86.81,86.74,86.78,12016.0,60.1325,60.1741,60.1255,60.1533,12016.0
2015-12-30 11:05:00,86.76,86.93,86.74,86.93,22868.0,60.1394,60.2572,60.1255,60.2572,22868.0
2015-12-30 11:10:00,86.93,87.0,86.83,86.87,53605.0,60.2572,60.3058,60.1879,60.2157,53605.0
2015-12-30 11:15:00,86.88,86.94,86.82,86.91,9256.0,60.2226,60.2642,60.181,60.2434,9256.0
2015-12-30 11:20:00,86.91,86.91,86.83,86.86,15942.0,60.2434,60.2434,60.1879,60.2087,15942.0
2015-12-30 11:25:00,86.84,86.9,86.83,86.9,16400.0,60.1949,60.2364,60.1879,60.2364,16400.0
2015-12-30 11:30:00,86.89,86.91,86.85,86.89,46978.0,60.2295,60.2434,60.2018,60.2295,46978.0
2015-12-30 11:35:00,86.89,86.92,86.86,86.89,30575.0,60.2295,60.2503,60.2087,60.2295,30575.0
2015-12-30 11:40:00,86.87,86.91,86.86,86.86,18935.0,60.2157,60.2434,60.2087,60.2087,18935.0
2015-12-30 11:45:00,86.87,86.91,86.86,86.86,29511.0,60.2157,60.2434,60.2087,60.2087,29511.0
2015-12-30 11:50:00,86.84,86.92,86.8,86.89,56042.0,60.1949,60.2503,60.1671,60.2295,56042.0
2015-12-30 11:55:00,86.88,86.91,86.83,86.87,16048.0,60.2226,60.2434,60.1879,60.2157,16048.0
2015-12-30 12:00:00,86.86,86.92,86.85,86.91,10841.0,60.2087,60.2503,60.2018,60.2434,10841.0
2015-12-30 12:05:00,86.9,86.91,86.88,86.89,19932.0,60.2364,60.2434,60.2226,60.2295,19932.0
2015-12-30 12:10:00,86.89,86.91,86.84,86.88,18384.0,60.2295,60.2434,60.1949,60.2226,18384.0
2015-12-30 12:15:00,86.88,86.91,86.87,86.91,12478.0,60.2226,60.2434,60.2157,60.2434,12478.0
2015-12-30 12:20:00,86.9,86.9,86.78,86.84,31967.0,60.2364,60.2364,60.1533,60.1949,31967.0
2015-12-30 12:25:00,86.81,86.91,86.81,86.89,58833.0,60.1741,60.2434,60.1741,60.2295,58833.0
2015-12-30 12:30:00,86.89,86.9,86.78,86.84,23742.0,60.2295,60.2364,60.1533,60.1949,23742.0
2015-12-30 12:35:00,86.82,86.84,86.75,86.8,22312.0,60.181,60.1949,60.1325,60.1671,22312.0
2015-12-30 12:40:00,86.82,86.87,86.74,86.84,8939.0,60.181,60.2157,60.1255,60.1949,8939.0
2015-12-30 12:45:00,86.82,86.88,86.82,86.86,6796.0,60.181,60.2226,60.181,60.2087,6796.0
2015-12-30 12:50:00,86.85,86.87,86.82,86.86,6297.0,60.2018,60.2157,60.181,60.2087,6297.0
2015-12-30 12:55:00,86.88,86.88,86.76,86.79,7876.0,60.2226,60.2226,60.1394,60.1602,7876.0
2015-12-30 13:00:00,86.78,86.85,86.78,86.84,6519.0,60.1533,60.2018,60.1533,60.1949,6519.0
2015-12-30 13:05:00,86.84,86.86,86.79,86.81,8273.0,60.1949,60.2087,60.1602,60.1741,8273.0
2015-12-30 13:10:00,86.79,86.87,86.78,86.85,7188.0,60.1602,60.2157,60.1533,60.2018,7188.0
2015-12-30 13:15:00,86.85,86.89,86.83,86.86,12029.0,60.2018,60.2295,60.1879,60.2087,12029.0
2015-12-30 13:20:00,86.85,86.89,86.82,86.83,6908.0,60.2018,60.2295,60.181,60.1879,6908.0
2015-12-30 13:25:00,86.84,86.91,86.84,86.88,11144.0,60.1949,60.2434,60.1949,60.2226,11144.0
2015-12-30 13:30:00,86.88,86.91,86.86,86.9,20352.0,60.2226,60.2434,60.2087,60.2364,20352.0
2015-12-30 13:35:00,86.9,86.91,86.87,86.88,11869.0,60.2364,60.2434,60.2157,60.2226,11869.0
2015-12-30 13:40:00,86.86,86.91,86.84,86.89,20282.0,60.2087,60.2434,60.1949,60.2295,20282.0
2015-12-30 13:45:00,86.9,86.92,86.85,86.86,25630.0,60.2364,60.2503,60.2018,60.2087,25630.0
2015-12-30 13:50:00,86.86,86.89,86.84,86.89,10326.0,60.2087,60.2295,60.1949,60.2295,10326.0
2015-12-30 13:55:00,86.89,86.9,86.85,86.88,11306.0,60.2295,60.2364,60.2018,60.2226,11306.0
2015-12-30 14:00:00,86.88,86.91,86.85,86.86,21997.0,60.2226,60.2434,60.2018,60.2087,21997.0
2015-12-30 14:05:00,86.85,86.87,86.8,86.8,10167.0,60.2018,60.2157,60.1671,60.1671,10167.0
2015-12-30 14:10:00,86.8,86.87,86.79,86.85,10124.0,60.1671,60.2157,60.1602,60.2018,10124.0
2015-12-30 14:15:00,86.86,86.86,86.81,86.85,10776.0,60.2087,60.2087,60.1741,60.2018,10776.0
2015-12-30 14:20:00,86.85,86.88,86.79,86.79,8666.0,60.2018,60.2226,60.1602,60.1602,8666.0
2015-12-30 14:25:00,86.78,86.79,86.71,86.75,12275.0,60.1533,60.1602,60.1047,60.1325,12275.0
2015-12-30 14:30:00,86.74,86.76,86.64,86.71,22230.0,60.1255,60.1394,60.0562,60.1047,22230.0
2015-12-30 14:35:00,86.7,86.73,86.67,86.68,6779.0,60.0978,60.1186,60.077,60.0839,6779.0
2015-12-30 14:40:00,86.67,86.68,86.62,86.65,14028.0,60.077,60.0839,60.0424,60.0632,14028.0
2015-12-30 14:45:00,86.65,86.71,86.63,86.7,11678.0,60.0632,60.1047,60.0493,60.0978,11678.0
2015-12-30 14:50:00,86.68,86.72,86.66,86.7,12737.0,60.0839,60.1117,60.0701,60.0978,12737.0
2015-12-30 14:55:00,86.7,86.73,86.67,86.73,9154.0,60.0978,60.1186,60.077,60.1186,9154.0
2015-12-30 15:00:00,86.73,86.79,86.69,86.78,11170.0,60.1186,60.1602,60.0909,60.1533,11170.0
2015-12-30 15:05:00,86.8,86.86,86.8,86.85,11549.0,60.1671,60.2087,60.1671,60.2018,11549.0
2015-12-30 15:10:00,86.85,86.88,86.82,86.85,13489.0,60.2018,60.2226,60.181,60.2018,13489.0
2015-12-30 15:15:00,86.87,86.91,86.85,86.88,22798.0,60.2157,60.2434,60.2018,60.2226,22798.0
2015-12-30 15:20:00,86.89,86.89,86.81,86.82,16342.0,60.2295,60.2295,60.1741,60.181,16342.0
2015-12-30 15:25:00,86.81,86.81,86.74,86.77,20416.0,60.1741,60.1741,60.1255,60.1463,20416.0
2015-12-30 15:30:00,86.76,86.76,86.5,86.56,26830.0,60.1394,60.1394,59.9592,60.0008,26830.0
2015-12-30 15:35:00,86.53,86.6,86.36,86.56,24516.0,59.98,60.0285,59.8621,60.0008,24516.0
2015-12-30 15:40:00,86.55,86.66,86.48,86.57,23588.0,59.9938,60.0701,59.9453,60.0077,23588.0
2015-12-30 15:45:00,86.59,86.61,86.5,86.56,40577.0,60.0216,60.0354,59.9592,60.0008,40577.0
2015-12-30 15:50:00,86.56,86.56,86.39,86.41,53126.0,60.0008,60.0008,59.8829,59.8968,53126.0
2015-12-30 15:55:00,86.41,86.5,86.34,86.4,99013.0,59.8968,59.9592,59.8483,59.8899,99013.0
2015-12-31 09:30:00,85.92,86.02,85.53,85.62,70660.0,59.5571,59.6265,59.2868,59.3492,70660.0
2015-12-31 09:35:00,85.66,85.67,85.31,85.43,18183.0,59.3769,59.3838,59.1343,59.2175,18183.0
2015-12-31 09:40:00,85.4,85.68,85.39,85.56,24521.0,59.1967,59.3908,59.1898,59.3076,24521.0
2015-12-31 09:45:00,85.5,85.67,85.5,85.67,11144.0,59.266,59.3838,59.266,59.3838,11144.0
2015-12-31 09:50:00,85.69,85.73,85.52,85.58,18235.0,59.3977,59.4254,59.2799,59.3215,18235.0
2015-12-31 09:55:00,85.6,85.72,85.58,85.71,16573.0,59.3353,59.4185,59.3215,59.4116,16573.0
2015-12-31 10:00:00,85.69,85.83,85.6,85.63,20848.0,59.3977,59.4948,59.3353,59.3561,20848.0
2015-12-31 10:05:00,85.63,85.63,85.5,85.55,17347.0,59.3561,59.3561,59.266,59.3007,17347.0
2015-12-31 10:10:00,85.55,85.63,85.51,85.55,11452.0,59.3007,59.3561,59.2729,59.3007,11452.0
2015-12-31 10:15:00,85.5,85.56,85.36,85.38,12162.0,59.266,59.3076,59.169,59.1828,12162.0
2015-12-31 10:20:00,85.37,85.37,85.23,85.24,17337.0,59.1759,59.1759,59.0789,59.0858,17337.0
2015-12-31 10:25:00,85.23,85.23,85.0,85.07,54668.0,59.0789,59.0789,58.9194,58.9679,54668.0
2015-12-31 10:30:00,85.09,85.09,84.78,85.01,44894.0,58.9818,58.9818,58.7669,58.9264,44894.0
2015-12-31 10:35:00,85.01,85.09,84.95,84.98,29978.0,58.9264,58.9818,58.8848,58.9056,29978.0
2015-12-31 10:40:00,84.97,85.11,84.96,85.02,24897.0,58.8986,58.9957,58.8917,58.9333,24897.0
2015-12-31 10:45:00,85.01,85.36,85.01,85.35,36934.0,58.9264,59.169,58.9264,59.162,36934.0
2015-12-31 10:50:00,85.36,85.38,85.23,85.28,29490.0,59.169,59.1828,59.0789,59.1135,29490.0
2015-12-31 10:55:00,85.27,85.32,85.18,85.32,17104.0,59.1066,59.1412,59.0442,59.1412,17104.0
2015-12-31 11:00:00,85.33,85.49,85.28,85.42,23871.0,59.1482,59.2591,59.1135,59.2106,23871.0
2015-12-31 11:05:00,85.43,85.57,85.4,85.54,13000.0,59.2175,59.3145,59.1967,59.2937,13000.0
2015-12-31 11:10:00,85.55,85.6,85.51,85.56,11084.0,59.3007,59.3353,59.2729,59.3076,11084.0
2015-12-31 11:15:00,85.55,85.55,85.42,85.44,21927.0,59.3007,59.3007,59.2106,59.2244,21927.0
2015-12-31 11:20:00,85.45,85.49,85.41,85.42,19496.0,59.2313,59.2591,59.2036,59.2106,19496.0
2015-12-31 11:25:00,85.43,85.5,85.4,85.48,11950.0,59.2175,59.266,59.1967,59.2521,11950.0
2015-12-31 11:30:00,85.45,85.5,85.4,85.49,10311.0,59.2313,59.266,59.1967,59.2591,10311.0
2015-12-31 11:35:00,85.48,85.75,85.47,85.74,44581.0,59.2521,59.4393,59.2452,59.4324,44581.0
2015-12-31 11:40:00,85.75,85.87,85.71,85.82,24588.0,59.4393,59.5225,59.4116,59.4878,24588.0
2015-12-31 11:45:00,85.82,85.96,85.81,85.93,21861.0,59.4878,59.5849,59.4809,59.5641,21861.0
2015-12-31 11:50:00,85.92,85.92,85.8,85.83,14746.0,59.5571,59.5571,59.474,59.4948,14746.0
2015-12-31 11:55:00,85.83,85.97,85.82,85.97,18355.0,59.4948,59.5918,59.4878,59.5918,18355.0
2015-12-31 12:00:00,85.98,86.0,85.89,85.91,23911.0,59.5987,59.6126,59.5363,59.5502,23911.0
2015-12-31 12:05:00,85.92,85.99,85.82,85.98,28544.0,59.5571,59.6057,59.4878,59.5987,28544.0
2015-12-31 12:10:00,85.98,85.98,85.86,85.89,9634.0,59.5987,59.5987,59.5155,59.5363,9634.0
2015-12-31 12:15:00,85.89,85.94,85.85,85.91,17381.0,59.5363,59.571,59.5086,59.5502,17381.0
2015-12-31 12:20:00,85.88,85.98,85.88,85.95,14225.0,59.5294,59.5987,59.5294,59.5779,14225.0
2015-12-31 12:25:00,85.95,86.04,85.92,85.99,22819.0,59.5779,59.6403,59.5571,59.6057,22819.0
2015-12-31 12:30:00,86.0,86.0,85.92,85.99,13463.0,59.6126,59.6126,59.5571,59.6057,13463.0
2015-12-31 12:35:00,85.98,85.98,85.92,85.93,10475.0,59.5987,59.5987,59.5571,59.5641,10475.0
2015-12-31 12:40:00,85.94,86.03,85.91,86.02,24007.0,59.571,59.6334,59.5502,59.6265,24007.0
2015-12-31 12:45:00,86.0,86.01,85.91,85.95,34754.0,59.6126,59.6195,59.5502,59.5779,34754.0
2015-12-31 12:50:00,85.95,85.98,85.91,85.95,10280.0,59.5779,59.5987,59.5502,59.5779,10280.0
2015-12-31 12:55:00,85.95,85.97,85.86,85.87,11484.0,59.5779,59.5918,59.5155,59.5225,11484.0
2015-12-31 13:00:00,85.85,85.91,85.78,85.83,10535.0,59.5086,59.5502,59.4601,59.4948,10535.0
2015-12-31 13:05:00,85.8,85.83,85.74,85.75,13021.0,59.474,59.4948,59.4324,59.4393,13021.0
2015-12-31 13:10:00,85.74,85.8,85.73,85.8,7283.0,59.4324,59.474,59.4254,59.474,7283.0
2015-12-31 13:15:00,85.79,85.81,85.75,85.75,11807.0,59.467,59.4809,59.4393,59.4393,11807.0
2015-12-31 13:20:00,85.75,85.78,85.72,85.74,4600.0,59.4393,59.4601,59.4185,59.4324,4600.0
2015-12-31 13:25:00,85.75,85.76,85.7,85.71,6975.0,59.4393,59.4462,59.4046,59.4116,6975.0
2015-12-31 13:30:00,85.73,85.74,85.68,85.71,13418.0,59.4254,59.4324,59.3908,59.4116,13418.0
2015-12-31 13:35:00,85.72,85.76,85.7,85.73,18195.0,59.4185,59.4462,59.4046,59.4254,18195.0
2015-12-31 13:40:00,85.72,85.84,85.71,85.84,33340.0,59.4185,59.5017,59.4116,59.5017,33340.0
2015-12-31 13:45:00,85.84,85.87,85.79,85.81,10276.0,59.5017,59.5225,59.467,59.4809,10276.0
2015-12-31 13:50:00,85.81,85.82,85.75,85.75,10541.0,59.4809,59.4878,59.4393,59.4393,10541.0
2015-12-31 13:55:00,85.77,85.78,85.67,85.73,8645.0,59.4532,59.4601,59.3838,59.4254,8645.0
2015-12-31 14:00:00,85.74,85.78,85.66,85.67,13744.0,59.4324,59.4601,59.3769,59.3838,13744.0
2015-12-31 14:05:00,85.67,85.71,85.61,85.62,16853.0,59.3838,59.4116,59.3423,59.3492,16853.0
2015-12-31 14:10:00,85.62,85.73,85.62,85.72,8435.0,59.3492,59.4254,59.3492,59.4185,8435.0
2015-12-31 14:15:00,85.7,85.75,85.68,85.73,15182.0,59.4046,59.4393,59.3908,59.4254,15182.0
2015-12-31 14:20:00,85.74,85.76,85.6,85.6,15804.0,59.4324,59.4462,59.3353,59.3353,15804.0
2015-12-31 14:25:00,85.6,85.61,85.49,85.56,12812.0,59.3353,59.3423,59.2591,59.3076,12812.0
2015-12-31 14:30:00,85.56,85.56,85.45,85.48,7380.0,59.3076,59.3076,59.2313,59.2521,7380.0
2015-12-31 14:35:00,85.47,85.5,85.34,85.36,14734.0,59.2452,59.266,59.1551,59.169,14734.0
2015-12-31 14:40:00,85.36,85.4,85.35,85.37,12767.0,59.169,59.1967,59.162,59.1759,12767.0
2015-12-31 14:45:00,85.36,85.42,85.34,85.38,12304.0,59.169,59.2106,59.1551,59.1828,12304.0
2015-12-31 14:50:00,85.39,85.42,85.36,85.37,15928.0,59.1898,59.2106,59.169,59.1759,15928.0
2015-12-31 14:55:00,85.37,85.39,85.33,85.33,17899.0,59.1759,59.1898,59.1482,59.1482,17899.0
2015-12-31 15:00:00,85.34,85.34,85.28,85.31,17458.0,59.1551,59.1551,59.1135,59.1343,17458.0
2015-12-31 15:05:00,85.3,85.32,85.27,85.3,20908.0,59.1274,59.1412,59.1066,59.1274,20908.0
2015-12-31 15:10:00,85.29,85.32,85.22,85.25,41232.0,59.1204,59.1412,59.0719,59.0927,41232.0
2015-12-31 15:15:00,85.25,85.3,85.24,85.28,36531.0,59.0927,59.1274,59.0858,59.1135,36531.0
2015-12-31 15:20:00,85.27,85.3,85.2,85.28,36882.0,59.1066,59.1274,59.0581,59.1135,36882.0
2015-12-31 15:25:00,85.27,85.29,85.18,85.21,31715.0,59.1066,59.1204,59.0442,59.065,31715.0
2015-12-31 15:30:00,85.22,85.48,85.21,85.42,61341.0,59.0719,59.2521,59.065,59.2106,61341.0
2015-12-31 15:35:00,85.43,85.48,85.38,85.46,34977.0,59.2175,59.2521,59.1828,59.2383,34977.0
2015-12-31 15:40:00,85.48,85.51,85.33,85.35,30750.0,59.2521,59.2729,59.1482,59.162,30750.0
2015-12-31 15:45:00,85.35,85.41,85.29,85.37,29515.0,59.162,59.2036,59.1204,59.1759,29515.0
2015-12-31 15:50:00,85.37,85.43,85.33,85.43,51733.0,59.1759,59.2175,59.1482,59.2175,51733.0
2015-12-31 15:55:00,85.42,85.43,85.15,85.16,127318.0,59.2106,59.2175,59.0234,59.0303,127318.0
2016-01-04 09:30:00,83.56,83.77,82.8,82.84,169369.0,57.9213,58.0668,57.3945,57.4222,169369.0
2016-01-04 09:35:00,82.91,83.22,82.87,83.2,141184.0,57.4707,57.6856,57.443,57.6717,141184.0
2016-01-04 09:40:00,83.2,83.25,82.99,83.03,80923.0,57.6717,57.7064,57.5262,57.5539,80923.0
2016-01-04 09:45:00,83.04,83.08,82.93,82.98,66782.0,57.5608,57.5885,57.4846,57.5192,66782.0
2016-01-04 09:50:00,82.98,83.28,82.98,83.21,81610.0,57.5192,57.7272,57.5192,57.6786,81610.0
2016-01-04 09:55:00,83.21,83.47,83.03,83.03,93718.0,57.6786,57.8589,57.5539,57.5539,93718.0
2016-01-04 10:00:00,83.05,83.05,82.8,82.86,90086.0,57.5677,57.5677,57.3945,57.436,90086.0
2016-01-04 10:05:00,82.82,82.94,82.8,82.9,46555.0,57.4083,57.4915,57.3945,57.4638,46555.0
2016-01-04 10:10:00,82.89,83.02,82.77,83.02,79613.0,57.4568,57.5469,57.3737,57.5469,79613.0
2016-01-04 10:15:00,83.02,83.02,82.92,82.99,40672.0,57.5469,57.5469,57.4776,57.5262,40672.0
2016-01-04 10:20:00,82.97,83.03,82.85,82.89,110024.0,57.5123,57.5539,57.4291,57.4568,110024.0
2016-01-04 10:25:00,82.91,82.93,82.82,82.87,40884.0,57.4707,57.4846,57.4083,57.443,40884.0
2016-01-04 10:30:00,82.85,82.9,82.76,82.81,30938.0,57.4291,57.4638,57.3667,57.4014,30938.0
2016-01-04 10:35:00,82.8,82.8,82.49,82.54,89443.0,57.3945,57.3945,57.1796,57.2142,89443.0
2016-01-04 10:40:00,82.53,82.81,82.51,82.79,66032.0,57.2073,57.4014,57.1934,57.3875,66032.0
2016-01-04 10:45:00,82.78,82.8,82.57,82.57,59438.0,57.3806,57.3945,57.235,57.235,59438.0
2016-01-04 10:50:00,82.57,82.59,82.44,82.53,86063.0,57.235,57.2489,57.1449,57.2073,86063.0
2016-01-04 10:55:00,82.51,82.51,82.29,82.36,45938.0,57.1934,57.1934,57.0409,57.0895,45938.0
2016-01-04 11:00:00,82.34,82.39,82.25,82.33,62995.0,57.0756,57.1103,57.0132,57.0687,62995.0
2016-01-04 11:05:00,82.33,82.34,82.23,82.28,44759.0,57.0687,57.0756,56.9993,57.034,44759.0
2016-01-04 11:10:00,82.29,82.37,82.12,82.31,41666.0,57.0409,57.0964,56.9231,57.0548,41666.0
2016-01-04 11:15:00,82.31,82.38,82.18,82.23,96512.0,57.0548,57.1033,56.9647,56.9993,96512.0
2016-01-04 11:20:00,82.22,82.4,82.18,82.35,74381.0,56.9924,57.1172,56.9647,57.0825,74381.0
2016-01-04 11:25:00,82.35,82.5,82.31,82.49,56380.0,57.0825,57.1865,57.0548,57.1796,56380.0
2016-01-04 11:30:00,82.48,82.72,82.47,82.61,67253.0,57.1726,57.339,57.1657,57.2627,67253.0
2016-01-04 11:35:00,82.62,82.69,82.53,82.69,41567.0,57.2697,57.3182,57.2073,57.3182,41567.0
2016-01-04 11:40:00,82.69,82.8,82.67,82.75,47768.0,57.3182,57.3945,57.3043,57.3598,47768.0
2016-01-04 11:45:00,82.73,82.82,82.72,82.8,53445.0,57.3459,57.4083,57.339,57.3945,53445.0
2016-01-04 11:50:00,82.81,83.02,82.81,82.94,57602.0,57.4014,57.5469,57.4014,57.4915,57602.0
2016-01-04 11:55:00,82.95,82.95,82.82,82.88,71152.0,57.4984,57.4984,57.4083,57.4499,71152.0
2016-01-04 12:00:00,82.86,82.92,82.79,82.91,51658.0,57.436,57.4776,57.3875,57.4707,51658.0
2016-01-04 12:05:00,82.9,82.98,82.77,82.91,68668.0,57.4638,57.5192,57.3737,57.4707,68668.0
2016-01-04 12:10:00,82.9,83.03,82.87,82.98,43731.0,57.4638,57.5539,57.443,57.5192,43731.0
2016-01-04 12:15:00,82.97,83.02,82.73,83.01,86051.0,57.5123,57.5469,57.3459,57.54,86051.0
2016-01-04 12:20:00,83.01,83.11,82.98,83.02,64807.0,57.54,57.6093,57.5192,57.5469,64807.0
2016-01-04 12:25:00,83.01,83.16,82.73,83.07,54757.0,57.54,57.644,57.3459,57.5816,54757.0
2016-01-04 12:30:00,83.07,83.07,82.78,82.78,87387.0,57.5816,57.5816,57.3806,57.3806,87387.0
2016-01-04 12:35:00,82.78,82.97,82.77,82.97,41205.0,57.3806,57.5123,57.3737,57.5123,41205.0
2016-01-04 12:40:00,82.95,83.18,82.94,83.07,43708.0,57.4984,57.6579,57.4915,57.5816,43708.0
2016-01-04 12:45:00,83.07,83.1,83.0,83.0,28279.0,57.5816,57.6024,57.5331,57.5331,28279.0
2016-01-04 12:50:00,82.99,83.09,82.94,83.07,21879.0,57.5262,57.5955,57.4915,57.5816,21879.0
2016-01-04 12:55:00,83.09,83.15,83.02,83.12,34390.0,57.5955,57.6371,57.5469,57.6163,34390.0
2016-01-04 13:00:00,83.11,83.22,83.07,83.17,41618.0,57.6093,57.6856,57.5816,57.6509,41618.0
2016-01-04 13:05:00,83.17,83.23,83.07,83.23,31065.0,57.6509,57.6925,57.5816,57.6925,31065.0
2016-01-04 13:10:00,83.24,83.27,83.13,83.14,52946.0,57.6994,57.7202,57.6232,57.6301,52946.0
2016-01-04 13:15:00,83.13,83.2,83.01,83.01,28822.0,57.6232,57.6717,57.54,57.54,28822.0
2016-01-04 13:20:00,83.02,83.09,82.86,82.87,27860.0,57.5469,57.5955,57.436,57.443,27860.0
2016-01-04 13:25:00,82.87,82.99,82.85,82.98,24377.0,57.443,57.5262,57.4291,57.5192,24377.0
2016-01-04 13:30:00,82.97,83.02,82.8,82.81,49718.0,57.5123,57.5469,57.3945,57.4014,49718.0
2016-01-04 13:35:00,82.8,82.91,82.77,82.91,68609.0,57.3945,57.4707,57.3737,57.4707,68609.0
2016-01-04 13:40:00,82.92,83.02,82.89,82.93,41823.0,57.4776,57.5469,57.4568,57.4846,41823.0
2016-01-04 13:45:00,82.92,83.0,82.83,82.96,42617.0,57.4776,57.5331,57.4152,57.5054,42617.0
2016-01-04 13:50:00,82.95,83.07,82.93,82.96,21886.0,57.4984,57.5816,57.4846,57.5054,21886.0
2016-01-04 13:55:00,82.95,83.0,82.82,82.87,44685.0,57.4984,57.5331,57.4083,57.443,44685.0
2016-01-04 14:00:00,82.87,82.91,82.75,82.85,22366.0,57.443,57.4707,57.3598,57.4291,22366.0
2016-01-04 14:05:00,82.85,82.86,82.76,82.82,22851.0,57.4291,57.436,57.3667,57.4083,22851.0
2016-01-04 14:10:00,82.82,82.82,82.62,82.64,35113.0,57.4083,57.4083,57.2697,57.2835,35113.0
2016-01-04 14:15:00,82.65,82.7,82.49,82.68,34290.0,57.2905,57.3251,57.1796,57.3113,34290.0
2016-01-04 14:20:00,82.72,82.81,82.67,82.75,18550.0,57.339,57.4014,57.3043,57.3598,18550.0
2016-01-04 14:25:00,82.75,82.83,82.71,82.73,22446.0,57.3598,57.4152,57.3321,57.3459,22446.0
2016-01-04 14:30:00,82.74,82.76,82.54,82.54,25360.0,57.3529,57.3667,57.2142,57.2142,25360.0
2016-01-04 14:35:00,82.56,82.6,82.44,82.54,20651.0,57.2281,57.2558,57.1449,57.2142,20651.0
2016-01-04 14:40:00,82.58,82.65,82.54,82.56,39684.0,57.242,57.2905,57.2142,57.2281,39684.0
2016-01-04 14:45:00,82.56,82.59,82.43,82.46,48321.0,57.2281,57.2489,57.138,57.1588,48321.0
2016-01-04 14:50:00,82.45,82.49,82.32,82.35,40896.0,57.1518,57.1796,57.0617,57.0825,40896.0
2016-01-04 14:55:00,82.35,82.5,82.33,82.5,33797.0,57.0825,57.1865,57.0687,57.1865,33797.0
2016-01-04 15:00:00,82.51,82.51,82.28,82.38,48710.0,57.1934,57.1934,57.034,57.1033,48710.0
2016-01-04 15:05:00,82.38,82.53,82.29,82.44,86878.0,57.1033,57.2073,57.0409,57.1449,86878.0
2016-01-04 15:10:00,82.44,82.51,82.33,82.42,36897.0,57.1449,57.1934,57.0687,57.131,36897.0
2016-01-04 15:15:00,82.41,82.46,82.33,82.33,48220.0,57.1241,57.1588,57.0687,57.0687,48220.0
2016-01-04 15:20:00,82.33,82.34,82.2,82.21,86143.0,57.0687,57.0756,56.9785,56.9855,86143.0
2016-01-04 15:25:00,82.22,82.26,82.19,82.25,53020.0,56.9924,57.0201,56.9716,57.0132,53020.0
2016-01-04 15:30:00,82.26,82.47,82.26,82.4,71934.0,57.0201,57.1657,57.0201,57.1172,71934.0
2016-01-04 15:35:00,82.41,82.49,82.31,82.45,72641.0,57.1241,57.1796,57.0548,57.1518,72641.0
2016-01-04 15:40:00,82.45,82.62,82.45,82.6,106322.0,57.1518,57.2697,57.1518,57.2558,106322.0
2016-01-04 15:45:00,82.6,82.93,82.58,82.9,124019.0,57.2558,57.4846,57.242,57.4638,124019.0
2016-01-04 15:50:00,82.9,82.92,82.76,82.78,112175.0,57.4638,57.4776,57.3667,57.3806,112175.0
2016-01-04 15:55:00,82.79,83.05,82.79,83.04,157621.0,57.3875,57.5677,57.3875,57.5608,157621.0
2016-01-05 09:30:00,82.79,83.08,82.57,82.58,85239.0,57.3875,57.5885,57.235,57.242,85239.0
2016-01-05 09:35:00,82.56,82.63,82.42,82.43,78658.0,57.2281,57.2766,57.131,57.138,78658.0
2016-01-05 09:40:00,82.45,82.76,82.31,82.71,88194.0,57.1518,57.3667,57.0548,57.3321,88194.0
2016-01-05 09:45:00,82.67,82.68,82.26,82.47,46269.0,57.3043,57.3113,57.0201,57.1657,46269.0
2016-01-05 09:50:00,82.46,82.66,82.38,82.57,75586.0,57.1588,57.2974,57.1033,57.235,75586.0
2016-01-05 09:55:00,82.56,82.62,82.37,82.4,81514.0,57.2281,57.2697,57.0964,57.1172,81514.0
2016-01-05 10:00:00,82.4,82.5,82.36,82.4,101339.0,57.1172,57.1865,57.0895,57.1172,101339.0
2016-01-05 10:05:00,82.4,82.51,82.32,82.33,74511.0,57.1172,57.1934,57.0617,57.0687,74511.0
2016-01-05 10:10:00,82.34,82.37,82.28,82.35,66953.0,57.0756,57.0964,57.034,57.0825,66953.0
2016-01-05 10:15:00,82.36,82.36,82.15,82.15,65490.0,57.0895,57.0895,56.9439,56.9439,65490.0
2016-01-05 10:20:00,82.15,82.17,82.06,82.12,38207.0,56.9439,56.9578,56.8815,56.9231,38207.0
2016-01-05 10:25:00,82.11,82.12,81.97,82.06,74210.0,56.9162,56.9231,56.8191,56.8815,74210.0
2016-01-05 10:30:00,82.05,82.15,81.94,81.96,67130.0,56.8746,56.9439,56.7983,56.8122,67130.0
2016-01-05 10:35:00,81.97,82.17,81.95,82.14,63676.0,56.8191,56.9578,56.8053,56.937,63676.0
2016-01-05 10:40:00,82.15,82.16,82.08,82.12,71686.0,56.9439,56.9508,56.8954,56.9231,71686.0
2016-01-05 10:45:00,82.11,82.16,82.04,82.14,54513.0,56.9162,56.9508,56.8676,56.937,54513.0
2016-01-05 10:50:00,82.13,82.16,82.08,82.09,72174.0,56.93,56.9508,56.8954,56.9023,72174.0
2016-01-05 10:55:00,82.1,82.2,82.07,82.13,78925.0,56.9092,56.9785,56.8884,56.93,78925.0
2016-01-05 11:00:00,82.11,82.19,82.06,82.06,79790.0,56.9162,56.9716,56.8815,56.8815,79790.0
2016-01-05 11:05:00,82.05,82.12,81.85,81.86,79815.0,56.8746,56.9231,56.7359,56.7429,79815.0
2016-01-05 11:10:00,81.85,81.87,81.67,81.73,99963.0,56.7359,56.7498,56.6112,56.6528,99963.0
2016-01-05 11:15:00,81.73,81.73,81.58,81.59,33874.0,56.6528,56.6528,56.5488,56.5557,33874.0
2016-01-05 11:20:00,81.59,81.82,81.59,81.79,29603.0,56.5557,56.7151,56.5557,56.6943,29603.0
2016-01-05 11:25:00,81.81,81.92,81.81,81.86,42745.0,56.7082,56.7845,56.7082,56.7429,42745.0
2016-01-05 11:30:00,81.87,82.07,81.85,82.05,43813.0,56.7498,56.8884,56.7359,56.8746,43813.0
2016-01-05 11:35:00,82.07,82.09,82.01,82.02,42926.0,56.8884,56.9023,56.8468,56.8538,42926.0
2016-01-05 11:40:00,82.01,82.07,81.92,81.92,35603.0,56.8468,56.8884,56.7845,56.7845,35603.0
2016-01-05 11:45:00,81.91,81.98,81.81,81.98,34734.0,56.7775,56.8261,56.7082,56.8261,34734.0
2016-01-05 11:50:00,81.99,82.05,81.91,81.91,37784.0,56.833,56.8746,56.7775,56.7775,37784.0
2016-01-05 11:55:00,81.92,82.05,81.88,82.04,38835.0,56.7845,56.8746,56.7567,56.8676,38835.0
2016-01-05 12:00:00,82.03,82.03,81.82,81.82,32376.0,56.8607,56.8607,56.7151,56.7151,32376.0
2016-01-05 12:05:00,81.83,81.85,81.71,81.72,26594.0,56.7221,56.7359,56.6389,56.6458,26594.0
2016-01-05 12:10:00,81.75,81.77,81.67,81.71,31780.0,56.6666,56.6805,56.6112,56.6389,31780.0
2016-01-05 12:15:00,81.67,81.74,81.57,81.58,38817.0,56.6112,56.6597,56.5419,56.5488,38817.0
2016-01-05 12:20:00,81.57,81.66,81.52,81.61,49717.0,56.5419,56.6042,56.5072,56.5696,49717.0
2016-01-05 12:25:00,81.61,81.67,81.57,81.62,23069.0,56.5696,56.6112,56.5419,56.5765,23069.0
2016-01-05 12:30:00,81.63,81.73,81.52,81.56,50552.0,56.5834,56.6528,56.5072,56.5349,50552.0
2016-01-05 12:35:00,81.57,81.6,81.45,81.49,46241.0,56.5419,56.5626,56.4587,56.4864,46241.0
2016-01-05 12:40:00,81.49,81.5,81.22,81.23,45488.0,56.4864,56.4933,56.2992,56.3062,45488.0
2016-01-05 12:45:00,81.22,81.22,81.11,81.13,55505.0,56.2992,56.2992,56.223,56.2369,55505.0
2016-01-05 12:50:00,81.12,81.17,81.05,81.12,85000.0,56.2299,56.2646,56.1814,56.2299,85000.0
2016-01-05 12:55:00,81.13,81.23,81.06,81.17,73012.0,56.2369,56.3062,56.1883,56.2646,73012.0
2016-01-05 13:00:00,81.19,81.3,81.16,81.22,88546.0,56.2784,56.3547,56.2577,56.2992,88546.0
2016-01-05 13:05:00,81.25,81.28,81.12,81.14,37537.0,56.32,56.3408,56.2299,56.2438,37537.0
2016-01-05 13:10:00,81.14,81.28,81.09,81.12,66930.0,56.2438,56.3408,56.2091,56.2299,66930.0
2016-01-05 13:15:00,81.13,81.18,80.9,81.0,113666.0,56.2369,56.2715,56.0774,56.1467,113666.0
2016-01-05 13:20:00,81.0,81.11,80.93,80.96,71369.0,56.1467,56.223,56.0982,56.119,71369.0
2016-01-05 13:25:00,80.95,81.29,80.94,81.19,36620.0,56.1121,56.3478,56.1052,56.2784,36620.0
2016-01-05 13:30:00,81.17,81.36,81.17,81.32,36212.0,56.2646,56.3963,56.2646,56.3686,36212.0
2016-01-05 13:35:00,81.33,81.49,81.33,81.43,39828.0,56.3755,56.4864,56.3755,56.4448,39828.0
2016-01-05 13:40:00,81.43,81.6,81.42,81.53,38219.0,56.4448,56.5626,56.4379,56.5141,38219.0
2016-01-05 13:45:00,81.54,81.56,81.45,81.54,26723.0,56.5211,56.5349,56.4587,56.5211,26723.0
2016-01-05 13:50:00,81.55,81.57,81.36,81.38,58917.0,56.528,56.5419,56.3963,56.4101,58917.0
2016-01-05 13:55:00,81.39,81.43,81.13,81.14,60687.0,56.4171,56.4448,56.2369,56.2438,60687.0
2016-01-05 14:00:00,81.13,81.24,81.06,81.16,84908.0,56.2369,56.3131,56.1883,56.2577,84908.0
2016-01-05 14:05:00,81.18,81.28,81.07,81.25,90037.0,56.2715,56.3408,56.1953,56.32,90037.0
2016-01-05 14:10:00,81.26,81.38,81.23,81.29,61354.0,56.327,56.4101,56.3062,56.3478,61354.0
2016-01-05 14:15:00,81.29,81.51,81.27,81.47,27507.0,56.3478,56.5003,56.3339,56.4725,27507.0
2016-01-05 14:20:00,81.5,81.68,81.48,81.68,36097.0,56.4933,56.6181,56.4795,56.6181,36097.0
2016-01-05 14:25:00,81.68,81.69,81.55,81.55,59634.0,56.6181,56.625,56.528,56.528,59634.0
2016-01-05 14:30:00,81.55,81.61,81.41,81.45,66069.0,56.528,56.5696,56.4309,56.4587,66069.0
2016-01-05 14:35:00,81.44,81.52,81.33,81.33,59573.0,56.4517,56.5072,56.3755,56.3755,59573.0
2016-01-05 14:40:00,81.34,81.4,81.18,81.22,45708.0,56.3824,56.424,56.2715,56.2992,45708.0
2016-01-05 14:45:00,81.24,81.26,81.08,81.12,71172.0,56.3131,56.327,56.2022,56.2299,71172.0
2016-01-05 14:50:00,81.15,81.23,81.09,81.13,75102.0,56.2507,56.3062,56.2091,56.2369,75102.0
2016-01-05 14:55:00,81.13,81.17,81.06,81.15,52487.0,56.2369,56.2646,56.1883,56.2507,52487.0
2016-01-05 15:00:00,81.14,81.15,81.05,81.07,63813.0,56.2438,56.2507,56.1814,56.1953,63813.0
2016-01-05 15:05:00,81.08,81.1,81.03,81.08,68442.0,56.2022,56.2161,56.1675,56.2022,68442.0
2016-01-05 15:10:00,81.08,81.17,80.99,81.17,96378.0,56.2022,56.2646,56.1398,56.2646,96378.0
2016-01-05 15:15:00,81.16,81.19,81.04,81.06,48552.0,56.2577,56.2784,56.1745,56.1883,48552.0
2016-01-05 15:20:00,81.05,81.18,80.99,81.09,121879.0,56.1814,56.2715,56.1398,56.2091,121879.0
2016-01-05 15:25:00,81.09,81.29,81.02,81.26,71303.0,56.2091,56.3478,56.1606,56.327,71303.0
2016-01-05 15:30:00,81.25,81.36,81.2,81.27,103554.0,56.32,56.3963,56.2854,56.3339,103554.0
2016-01-05 15:35:00,81.28,81.31,81.19,81.24,100410.0,56.3408,56.3616,56.2784,56.3131,100410.0
2016-01-05 15:40:00,81.25,81.36,81.14,81.2,175813.0,56.32,56.3963,56.2438,56.2854,175813.0
2016-01-05 15:45:00,81.2,81.2,81.04,81.09,132294.0,56.2854,56.2854,56.1745,56.2091,132294.0
2016-01-05 15:50:00,81.1,81.19,80.99,81.0,196498.0,56.2161,56.2784,56.1398,56.1467,196498.0
2016-01-05 15:55:00,81.0,81.01,80.83,80.86,424863.0,56.1467,56.1537,56.0289,56.0497,424863.0
2016-01-06 09:30:00,80.54,81.26,80.49,80.94,163450.0,55.8279,56.327,55.7932,56.1052,163450.0
2016-01-06 09:35:00,80.89,81.2,80.74,80.8,173281.0,56.0705,56.2854,55.9665,56.0081,173281.0
2016-01-06 09:40:00,80.83,81.09,80.77,81.01,125881.0,56.0289,56.2091,55.9873,56.1537,125881.0
2016-01-06 09:45:00,81.02,81.03,80.85,80.94,140114.0,56.1606,56.1675,56.0428,56.1052,140114.0
2016-01-06 09:50:00,80.98,81.03,80.83,80.85,360390.0,56.1329,56.1675,56.0289,56.0428,360390.0
2016-01-06 09:55:00,80.85,80.92,80.65,80.77,149849.0,56.0428,56.0913,55.9041,55.9873,149849.0
2016-01-06 10:00:00,80.75,80.83,80.46,80.52,146914.0,55.9735,56.0289,55.7724,55.814,146914.0
2016-01-06 10:05:00,80.52,80.73,80.37,80.52,146297.0,55.814,55.9596,55.71,55.814,146297.0
2016-01-06 10:10:00,80.53,80.53,80.33,80.43,114197.0,55.821,55.821,55.6823,55.7516,114197.0
2016-01-06 10:15:00,80.42,80.46,80.26,80.29,179989.0,55.7447,55.7724,55.6338,55.6546,179989.0
2016-01-06 10:20:00,80.28,80.52,80.28,80.45,169356.0,55.6477,55.814,55.6477,55.7655,169356.0
2016-01-06 10:25:00,80.45,80.52,80.41,80.51,207797.0,55.7655,55.814,55.7378,55.8071,207797.0
2016-01-06 10:30:00,80.5,80.51,80.4,80.5,160072.0,55.8002,55.8071,55.7308,55.8002,160072.0
2016-01-06 10:35:00,80.5,80.51,80.38,80.43,113536.0,55.8002,55.8071,55.717,55.7516,113536.0
2016-01-06 10:40:00,80.43,80.5,80.37,80.44,57969.0,55.7516,55.8002,55.71,55.7586,57969.0
2016-01-06 10:45:00,80.44,80.46,80.33,80.37,62800.0,55.7586,55.7724,55.6823,55.71,62800.0
2016-01-06 10:50:00,80.38,80.4,80.24,80.24,77526.0,55.717,55.7308,55.6199,55.6199,77526.0
2016-01-06 10:55:00,80.24,80.29,80.23,80.25,114934.0,55.6199,55.6546,55.613,55.6269,114934.0
2016-01-06 11:00:00,80.24,80.28,80.21,80.26,131774.0,55.6199,55.6477,55.5991,55.6338,131774.0
2016-01-06 11:05:00,80.27,80.33,80.19,80.25,157464.0,55.6407,55.6823,55.5853,55.6269,157464.0
2016-01-06 11:10:00,80.26,80.26,80.13,80.16,125808.0,55.6338,55.6338,55.5437,55.5645,125808.0
2016-01-06 11:15:00,80.15,80.25,80.05,80.23,87478.0,55.5576,55.6269,55.4882,55.613,87478.0
2016-01-06 11:20:00,80.24,80.53,80.23,80.45,89530.0,55.6199,55.821,55.613,55.7655,89530.0
2016-01-06 11:25:00,80.46,80.67,80.44,80.63,63285.0,55.7724,55.918,55.7586,55.8903,63285.0
2016-01-06 11:30:00,80.64,80.88,80.64,80.87,79742.0,55.8972,56.0636,55.8972,56.0566,79742.0
2016-01-06 11:35:00,80.88,80.96,80.58,80.81,104490.0,56.0636,56.119,55.8556,56.015,104490.0
2016-01-06 11:40:00,80.8,80.96,80.71,80.8,79238.0,56.0081,56.119,55.9457,56.0081,79238.0
2016-01-06 11:45:00,80.8,80.82,80.74,80.78,70734.0,56.0081,56.022,55.9665,55.9942,70734.0
2016-01-06 11:50:00,80.79,80.98,80.77,80.93,114383.0,56.0012,56.1329,55.9873,56.0982,114383.0
2016-01-06 11:55:00,80.95,80.95,80.75,80.8,67326.0,56.1121,56.1121,55.9735,56.0081,67326.0
2016-01-06 12:00:00,80.8,80.82,80.74,80.79,54877.0,56.0081,56.022,55.9665,56.0012,54877.0
2016-01-06 12:05:00,80.8,80.82,80.64,80.66,54561.0,56.0081,56.022,55.8972,55.9111,54561.0
2016-01-06 12:10:00,80.67,80.68,80.63,80.65,44154.0,55.918,55.9249,55.8903,55.9041,44154.0
2016-01-06 12:15:00,80.65,80.68,80.61,80.65,49808.0,55.9041,55.9249,55.8764,55.9041,49808.0
2016-01-06 12:20:00,80.64,80.67,80.49,80.55,80702.0,55.8972,55.918,55.7932,55.8348,80702.0
2016-01-06 12:25:00,80.55,80.6,80.46,80.49,46671.0,55.8348,55.8695,55.7724,55.7932,46671.0
2016-01-06 12:30:00,80.47,80.5,80.4,80.49,68029.0,55.7794,55.8002,55.7308,55.7932,68029.0
2016-01-06 12:35:00,80.49,80.52,80.43,80.47,108689.0,55.7932,55.814,55.7516,55.7794,108689.0
2016-01-06 12:40:00,80.48,80.51,80.43,80.45,89167.0,55.7863,55.8071,55.7516,55.7655,89167.0
2016-01-06 12:45:00,80.46,80.51,80.35,80.39,90328.0,55.7724,55.8071,55.6962,55.7239,90328.0
2016-01-06 12:50:00,80.4,80.49,80.34,80.34,56960.0,55.7308,55.7932,55.6893,55.6893,56960.0
2016-01-06 12:55:00,80.36,80.44,80.34,80.43,43540.0,55.7031,55.7586,55.6893,55.7516,43540.0
2016-01-06 13:00:00,80.43,80.47,80.35,80.38,67375.0,55.7516,55.7794,55.6962,55.717,67375.0
2016-01-06 13:05:00,80.39,80.41,80.35,80.37,63122.0,55.7239,55.7378,55.6962,55.71,63122.0
2016-01-06 13:10:00,80.37,80.39,80.32,80.36,69739.0,55.71,55.7239,55.6754,55.7031,69739.0
2016-01-06 13:15:00,80.36,80.46,80.27,80.35,61854.0,55.7031,55.7724,55.6407,55.6962,61854.0
2016-01-06 13:20:00,80.34,80.41,80.3,80.34,44975.0,55.6893,55.7378,55.6615,55.6893,44975.0
2016-01-06 13:25:00,80.34,80.39,80.33,80.36,51936.0,55.6893,55.7239,55.6823,55.7031,51936.0
2016-01-06 13:30:00,80.36,80.42,80.3,80.41,75735.0,55.7031,55.7447,55.6615,55.7378,75735.0
2016-01-06 13:35:00,80.4,80.5,80.35,80.39,100426.0,55.7308,55.8002,55.6962,55.7239,100426.0
2016-01-06 13:40:00,80.38,80.49,80.32,80.32,72637.0,55.717,55.7932,55.6754,55.6754,72637.0
2016-01-06 13:45:00,80.32,80.36,80.29,80.33,55704.0,55.6754,55.7031,55.6546,55.6823,55704.0
2016-01-06 13:50:00,80.33,80.35,80.22,80.24,79708.0,55.6823,55.6962,55.6061,55.6199,79708.0
2016-01-06 13:55:00,80.24,80.27,80.2,80.23,52943.0,55.6199,55.6407,55.5922,55.613,52943.0
2016-01-06 14:00:00,80.24,80.36,79.98,80.25,234744.0,55.6199,55.7031,55.4397,55.6269,234744.0
2016-01-06 14:05:00,80.24,80.29,80.07,80.28,92045.0,55.6199,55.6546,55.5021,55.6477,92045.0
2016-01-06 14:10:00,80.27,80.3,80.08,80.15,105104.0,55.6407,55.6615,55.509,55.5576,105104.0
2016-01-06 14:15:00,80.14,80.17,80.05,80.12,77081.0,55.5506,55.5714,55.4882,55.5368,77081.0
2016-01-06 14:20:00,80.11,80.13,79.99,80.08,91625.0,55.5298,55.5437,55.4466,55.509,91625.0
2016-01-06 14:25:00,80.08,80.15,80.0,80.03,159681.0,55.509,55.5576,55.4536,55.4744,159681.0
2016-01-06 14:30:00,80.03,80.05,79.96,79.99,228201.0,55.4744,55.4882,55.4258,55.4466,228201.0
2016-01-06 14:35:00,80.01,80.01,79.92,79.96,95722.0,55.4605,55.4605,55.3981,55.4258,95722.0
2016-01-06 14:40:00,79.96,80.01,79.79,79.86,151209.0,55.4258,55.4605,55.308,55.3565,151209.0
2016-01-06 14:45:00,79.86,79.86,79.52,79.52,134596.0,55.3565,55.3565,55.1209,55.1209,134596.0
2016-01-06 14:50:00,79.52,79.55,79.46,79.51,89102.0,55.1209,55.1416,55.0793,55.1139,89102.0
2016-01-06 14:55:00,79.5,79.56,79.43,79.54,89159.0,55.107,55.1486,55.0585,55.1347,89159.0
2016-01-06 15:00:00,79.53,79.67,79.5,79.6,118467.0,55.1278,55.2248,55.107,55.1763,118467.0
2016-01-06 15:05:00,79.59,79.61,79.57,79.6,77327.0,55.1694,55.1832,55.1555,55.1763,77327.0
2016-01-06 15:10:00,79.6,79.61,79.54,79.6,127020.0,55.1763,55.1832,55.1347,55.1763,127020.0
2016-01-06 15:15:00,79.59,79.73,79.54,79.71,179093.0,55.1694,55.2664,55.1347,55.2526,179093.0
2016-01-06 15:20:00,79.7,79.85,79.69,79.84,176229.0,55.2456,55.3496,55.2387,55.3427,176229.0
2016-01-06 15:25:00,79.84,79.96,79.83,79.86,174409.0,55.3427,55.4258,55.3357,55.3565,174409.0
2016-01-06 15:30:00,79.86,79.95,79.75,79.84,228262.0,55.3565,55.4189,55.2803,55.3427,228262.0
2016-01-06 15:35:00,79.85,80.01,79.81,79.96,233144.0,55.3496,55.4605,55.3219,55.4258,233144.0
2016-01-06 15:40:00,79.95,80.02,79.94,79.99,219293.0,55.4189,55.4674,55.412,55.4466,219293.0
2016-01-06 15:45:00,79.99,80.01,79.84,79.89,240727.0,55.4466,55.4605,55.3427,55.3773,240727.0
2016-01-06 15:50:00,79.95,80.04,79.75,79.86,264252.0,55.4189,55.4813,55.2803,55.3565,264252.0
2016-01-06 15:55:00,79.86,79.9,79.59,79.62,486498.0,55.3565,55.3843,55.1694,55.1902,486498.0
2016-01-07 09:30:00,82.4,82.4,80.05,80.28,354954.0,57.1172,57.1172,55.4882,55.6477,354954.0
2016-01-07 09:35:00,80.31,80.54,79.5,79.54,310204.0,55.6685,55.8279,55.107,55.1347,310204.0
2016-01-07 09:40:00,79.57,79.83,79.16,79.5,200985.0,55.1555,55.3357,54.8713,55.107,200985.0
2016-01-07 09:45:00,79.52,80.08,79.03,79.52,188809.0,55.1209,55.509,54.7812,55.1209,188809.0
2016-01-07 09:50:00,79.57,80.04,79.35,79.83,285452.0,55.1555,55.4813,55.003,55.3357,285452.0
2016-01-07 09:55:00,79.79,80.25,79.6,80.18,246421.0,55.308,55.6269,55.1763,55.5783,246421.0
2016-01-07 10:00:00,80.18,80.41,80.0,80.12,126428.0,55.5783,55.7378,55.4536,55.5368,126428.0
2016-01-07 10:05:00,80.12,80.24,80.02,80.2,118971.0,55.5368,55.6199,55.4674,55.5922,118971.0
2016-01-07 10:10:00,80.21,80.53,80.13,80.43,195189.0,55.5991,55.821,55.5437,55.7516,195189.0
2016-01-07 10:15:00,80.43,80.7,80.27,80.48,153211.0,55.7516,55.9388,55.6407,55.7863,153211.0
2016-01-07 10:20:00,80.48,80.73,80.44,80.66,281755.0,55.7863,55.9596,55.7586,55.9111,281755.0
2016-01-07 10:25:00,80.66,80.85,80.28,80.78,200770.0,55.9111,56.0428,55.6477,55.9942,200770.0
2016-01-07 10:30:00,80.77,81.24,80.77,81.14,171789.0,55.9873,56.3131,55.9873,56.2438,171789.0
2016-01-07 10:35:00,81.14,81.33,80.86,81.3,186613.0,56.2438,56.3755,56.0497,56.3547,186613.0
2016-01-07 10:40:00,81.27,81.4,81.1,81.28,103549.0,56.3339,56.424,56.2161,56.3408,103549.0
2016-01-07 10:45:00,81.28,81.69,81.28,81.66,78264.0,56.3408,56.625,56.3408,56.6042,78264.0
2016-01-07 10:50:00,81.68,82.12,81.67,81.9,225750.0,56.6181,56.9231,56.6112,56.7706,225750.0
2016-01-07 10:55:00,81.89,82.09,81.87,81.91,317720.0,56.7637,56.9023,56.7498,56.7775,317720.0
2016-01-07 11:00:00,81.89,81.96,81.63,81.84,139882.0,56.7637,56.8122,56.5834,56.729,139882.0
2016-01-07 11:05:00,81.81,81.81,81.38,81.58,111961.0,56.7082,56.7082,56.4101,56.5488,111961.0
2016-01-07 11:10:00,81.58,81.73,81.52,81.65,86603.0,56.5488,56.6528,56.5072,56.5973,86603.0
2016-01-07 11:15:00,81.63,81.92,81.61,81.87,68577.0,56.5834,56.7845,56.5696,56.7498,68577.0
2016-01-07 11:20:00,81.89,81.9,81.7,81.7,60826.0,56.7637,56.7706,56.632,56.632,60826.0
2016-01-07 11:25:00,81.7,81.87,81.54,81.86,85440.0,56.632,56.7498,56.5211,56.7429,85440.0
2016-01-07 11:30:00,81.85,81.94,81.79,81.81,53251.0,56.7359,56.7983,56.6943,56.7082,53251.0
2016-01-07 11:35:00,81.83,82.0,81.73,81.98,73898.0,56.7221,56.8399,56.6528,56.8261,73898.0
2016-01-07 11:40:00,81.99,82.2,81.9,82.18,107429.0,56.833,56.9785,56.7706,56.9647,107429.0
2016-01-07 11:45:00,82.17,82.17,81.75,81.85,69020.0,56.9578,56.9578,56.6666,56.7359,69020.0
2016-01-07 11:50:00,81.83,81.98,81.82,81.97,58241.0,56.7221,56.8261,56.7151,56.8191,58241.0
2016-01-07 11:55:00,81.98,81.98,81.88,81.88,55771.0,56.8261,56.8261,56.7567,56.7567,55771.0
2016-01-07 12:00:00,81.88,81.97,81.85,81.94,88018.0,56.7567,56.8191,56.7359,56.7983,88018.0
2016-01-07 12:05:00,81.94,82.11,81.81,82.05,75709.0,56.7983,56.9162,56.7082,56.8746,75709.0
2016-01-07 12:10:00,82.05,82.11,81.94,82.05,55526.0,56.8746,56.9162,56.7983,56.8746,55526.0
2016-01-07 12:15:00,82.06,82.25,82.05,82.24,97650.0,56.8815,57.0132,56.8746,57.0063,97650.0
2016-01-07 12:20:00,82.24,82.24,82.04,82.1,78518.0,57.0063,57.0063,56.8676,56.9092,78518.0
2016-01-07 12:25:00,82.1,82.12,81.87,81.9,58646.0,56.9092,56.9231,56.7498,56.7706,58646.0
2016-01-07 12:30:00,81.9,82.02,81.89,81.98,115595.0,56.7706,56.8538,56.7637,56.8261,115595.0
2016-01-07 12:35:00,81.98,81.98,81.84,81.9,39474.0,56.8261,56.8261,56.729,56.7706,39474.0
2016-01-07 12:40:00,81.9,82.04,81.9,82.01,47355.0,56.7706,56.8676,56.7706,56.8468,47355.0
2016-01-07 12:45:00,82.02,82.18,81.99,82.18,57676.0,56.8538,56.9647,56.833,56.9647,57676.0
2016-01-07 12:50:00,82.18,82.24,82.15,82.18,56793.0,56.9647,57.0063,56.9439,56.9647,56793.0
2016-01-07 12:55:00,82.19,82.24,82.07,82.18,96735.0,56.9716,57.0063,56.8884,56.9647,96735.0
2016-01-07 13:00:00,82.18,82.23,82.06,82.1,57695.0,56.9647,56.9993,56.8815,56.9092,57695.0
2016-01-07 13:05:00,82.09,82.1,81.92,81.95,50717.0,56.9023,56.9092,56.7845,56.8053,50717.0
2016-01-07 13:10:00,81.96,82.04,81.83,82.0,109178.0,56.8122,56.8676,56.7221,56.8399,109178.0
2016-01-07 13:15:00,81.99,82.04,81.91,81.99,45697.0,56.833,56.8676,56.7775,56.833,45697.0
2016-01-07 13:20:00,81.99,82.05,81.75,82.05,92715.0,56.833,56.8746,56.6666,56.8746,92715.0
2016-01-07 13:25:00,82.03,82.13,82.03,82.09,55024.0,56.8607,56.93,56.8607,56.9023,55024.0
2016-01-07 13:30:00,82.08,82.12,81.91,81.96,89073.0,56.8954,56.9231,56.7775,56.8122,89073.0
2016-01-07 13:35:00,81.98,82.03,81.81,81.92,77136.0,56.8261,56.8607,56.7082,56.7845,77136.0
2016-01-07 13:40:00,81.93,81.99,81.86,81.97,71552.0,56.7914,56.833,56.7429,56.8191,71552.0
2016-01-07 13:45:00,81.97,82.0,81.88,81.98,114602.0,56.8191,56.8399,56.7567,56.8261,114602.0
2016-01-07 13:50:00,81.95,82.07,81.91,82.02,53691.0,56.8053,56.8884,56.7775,56.8538,53691.0
2016-01-07 13:55:00,82.01,82.06,81.86,81.91,48467.0,56.8468,56.8815,56.7429,56.7775,48467.0
2016-01-07 14:00:00,81.91,81.96,81.83,81.95,55622.0,56.7775,56.8122,56.7221,56.8053,55622.0
2016-01-07 14:05:00,81.95,82.03,81.6,81.6,175450.0,56.8053,56.8607,56.5626,56.5626,175450.0
2016-01-07 14:10:00,81.61,81.86,81.56,81.64,38947.0,56.5696,56.7429,56.5349,56.5904,38947.0
2016-01-07 14:15:00,81.64,81.9,81.53,81.88,53997.0,56.5904,56.7706,56.5141,56.7567,53997.0
2016-01-07 14:20:00,81.88,81.93,81.62,81.67,42947.0,56.7567,56.7914,56.5765,56.6112,42947.0
2016-01-07 14:25:00,81.67,81.79,81.63,81.7,43859.0,56.6112,56.6943,56.5834,56.632,43859.0
2016-01-07 14:30:00,81.66,81.83,81.62,81.72,72055.0,56.6042,56.7221,56.5765,56.6458,72055.0
2016-01-07 14:35:00,81.73,81.86,81.37,81.52,141216.0,56.6528,56.7429,56.4032,56.5072,141216.0
2016-01-07 14:40:00,81.55,81.75,81.52,81.71,92818.0,56.528,56.6666,56.5072,56.6389,92818.0
2016-01-07 14:45:00,81.71,81.96,81.69,81.96,50911.0,56.6389,56.8122,56.625,56.8122,50911.0
2016-01-07 14:50:00,81.95,82.06,81.83,82.03,68506.0,56.8053,56.8815,56.7221,56.8607,68506.0
2016-01-07 14:55:00,82.02,82.07,81.62,81.65,90862.0,56.8538,56.8884,56.5765,56.5973,90862.0
2016-01-07 15:00:00,81.65,81.7,81.34,81.36,94684.0,56.5973,56.632,56.3824,56.3963,94684.0
2016-01-07 15:05:00,81.35,81.44,81.17,81.22,99293.0,56.3894,56.4517,56.2646,56.2992,99293.0
2016-01-07 15:10:00,81.22,81.3,80.9,80.98,96690.0,56.2992,56.3547,56.0774,56.1329,96690.0
2016-01-07 15:15:00,80.98,81.12,80.97,81.06,99734.0,56.1329,56.2299,56.1259,56.1883,99734.0
2016-01-07 15:20:00,81.05,81.05,80.7,80.84,139363.0,56.1814,56.1814,55.9388,56.0358,139363.0
2016-01-07 15:25:00,80.87,80.87,80.59,80.6,111967.0,56.0566,56.0566,55.8625,55.8695,111967.0
2016-01-07 15:30:00,80.59,81.29,80.59,81.22,213016.0,55.8625,56.3478,55.8625,56.2992,213016.0
2016-01-07 15:35:00,81.24,81.65,81.14,81.62,159843.0,56.3131,56.5973,56.2438,56.5765,159843.0
2016-01-07 15:40:00,81.62,81.73,81.57,81.59,176627.0,56.5765,56.6528,56.5419,56.5557,176627.0
2016-01-07 15:45:00,81.59,81.76,81.47,81.75,255396.0,56.5557,56.6736,56.4725,56.6666,255396.0
2016-01-07 15:50:00,81.73,81.73,81.37,81.41,339065.0,56.6528,56.6528,56.4032,56.4309,339065.0
2016-01-07 15:55:00,81.4,81.48,81.13,81.18,502123.0,56.424,56.4795,56.2369,56.2715,502123.0
2016-01-08 09:30:00,81.88,82.2,81.67,82.08,274598.0,56.7567,56.9785,56.6112,56.8954,274598.0
2016-01-08 09:35:00,82.05,82.94,81.89,82.65,185668.0,56.8746,57.4915,56.7637,57.2905,185668.0
2016-01-08 09:40:00,82.61,83.0,82.39,82.7,117090.0,57.2627,57.5331,57.1103,57.3251,117090.0
2016-01-08 09:45:00,82.7,82.82,82.45,82.73,169375.0,57.3251,57.4083,57.1518,57.3459,169375.0
2016-01-08 09:50:00,82.73,82.75,82.14,82.48,192388.0,57.3459,57.3598,56.937,57.1726,192388.0
2016-01-08 09:55:00,82.49,82.52,81.95,82.01,93819.0,57.1796,57.2004,56.8053,56.8468,93819.0
2016-01-08 10:00:00,82.01,82.18,81.37,81.51,142637.0,56.8468,56.9647,56.4032,56.5003,142637.0
2016-01-08 10:05:00,81.51,81.74,81.41,81.65,152378.0,56.5003,56.6597,56.4309,56.5973,152378.0
2016-01-08 10:10:00,81.65,81.81,81.61,81.79,84025.0,56.5973,56.7082,56.5696,56.6943,84025.0
2016-01-08 10:15:00,81.78,82.07,81.77,82.0,85848.0,56.6874,56.8884,56.6805,56.8399,85848.0
2016-01-08 10:20:00,82.0,82.32,82.0,82.32,102746.0,56.8399,57.0617,56.8399,57.0617,102746.0
2016-01-08 10:25:00,82.31,82.54,82.27,82.35,107041.0,57.0548,57.2142,57.0271,57.0825,107041.0
2016-01-08 10:30:00,82.35,82.7,82.35,82.67,158645.0,57.0825,57.3251,57.0825,57.3043,158645.0
2016-01-08 10:35:00,82.67,82.87,82.51,82.59,168170.0,57.3043,57.443,57.1934,57.2489,168170.0
2016-01-08 10:40:00,82.62,82.65,82.38,82.39,98228.0,57.2697,57.2905,57.1033,57.1103,98228.0
2016-01-08 10:45:00,82.4,82.72,82.37,82.65,89718.0,57.1172,57.339,57.0964,57.2905,89718.0
2016-01-08 10:50:00,82.64,82.73,82.33,82.35,79513.0,57.2835,57.3459,57.0687,57.0825,79513.0
2016-01-08 10:55:00,82.35,82.39,82.18,82.25,79229.0,57.0825,57.1103,56.9647,57.0132,79229.0
2016-01-08 11:00:00,82.25,82.35,82.2,82.2,53374.0,57.0132,57.0825,56.9785,56.9785,53374.0
2016-01-08 11:05:00,82.2,82.27,81.96,82.0,92264.0,56.9785,57.0271,56.8122,56.8399,92264.0
2016-01-08 11:10:00,82.0,82.0,81.62,81.79,70375.0,56.8399,56.8399,56.5765,56.6943,70375.0
2016-01-08 11:15:00,81.79,81.89,81.77,81.81,40525.0,56.6943,56.7637,56.6805,56.7082,40525.0
2016-01-08 11:20:00,81.8,81.9,81.73,81.8,151989.0,56.7013,56.7706,56.6528,56.7013,151989.0
2016-01-08 11:25:00,81.79,81.81,81.53,81.59,51895.0,56.6943,56.7082,56.5141,56.5557,51895.0
2016-01-08 11:30:00,81.59,81.59,81.26,81.45,130293.0,56.5557,56.5557,56.327,56.4587,130293.0
2016-01-08 11:35:00,81.46,81.57,81.42,81.51,61863.0,56.4656,56.5419,56.4379,56.5003,61863.0
2016-01-08 11:40:00,81.51,81.64,81.48,81.57,94080.0,56.5003,56.5904,56.4795,56.5419,94080.0
2016-01-08 11:45:00,81.55,81.69,81.53,81.67,40493.0,56.528,56.625,56.5141,56.6112,40493.0
2016-01-08 11:50:00,81.65,81.93,81.58,81.92,49062.0,56.5973,56.7914,56.5488,56.7845,49062.0
2016-01-08 11:55:00,81.92,82.03,81.87,81.94,69298.0,56.7845,56.8607,56.7498,56.7983,69298.0
2016-01-08 12:00:00,81.95,81.98,81.86,81.9,90172.0,56.8053,56.8261,56.7429,56.7706,90172.0
2016-01-08 12:05:00,81.89,82.38,81.85,82.34,83016.0,56.7637,57.1033,56.7359,57.0756,83016.0
2016-01-08 12:10:00,82.36,82.51,82.35,82.51,39356.0,57.0895,57.1934,57.0825,57.1934,39356.0
2016-01-08 12:15:00,82.5,82.55,82.34,82.37,71442.0,57.1865,57.2212,57.0756,57.0964,71442.0
2016-01-08 12:20:00,82.37,82.51,82.31,82.48,37566.0,57.0964,57.1934,57.0548,57.1726,37566.0
2016-01-08 12:25:00,82.47,82.73,82.44,82.69,51673.0,57.1657,57.3459,57.1449,57.3182,51673.0
2016-01-08 12:30:00,82.69,82.69,82.5,82.53,55449.0,57.3182,57.3182,57.1865,57.2073,55449.0
2016-01-08 12:35:00,82.53,82.78,82.53,82.63,65497.0,57.2073,57.3806,57.2073,57.2766,65497.0
2016-01-08 12:40:00,82.64,82.79,82.63,82.7,45565.0,57.2835,57.3875,57.2766,57.3251,45565.0
2016-01-08 12:45:00,82.7,82.81,82.63,82.72,66044.0,57.3251,57.4014,57.2766,57.339,66044.0
2016-01-08 12:50:00,82.72,82.72,82.54,82.69,36034.0,57.339,57.339,57.2142,57.3182,36034.0
2016-01-08 12:55:00,82.69,82.74,82.64,82.73,34451.0,57.3182,57.3529,57.2835,57.3459,34451.0
2016-01-08 13:00:00,82.75,82.86,82.61,82.68,111834.0,57.3598,57.436,57.2627,57.3113,111834.0
2016-01-08 13:05:00,82.68,82.68,82.4,82.51,49704.0,57.3113,57.3113,57.1172,57.1934,49704.0
2016-01-08 13:10:00,82.48,82.55,82.44,82.52,34177.0,57.1726,57.2212,57.1449,57.2004,34177.0
2016-01-08 13:15:00,82.51,82.58,82.41,82.57,31808.0,57.1934,57.242,57.1241,57.235,31808.0
2016-01-08 13:20:00,82.56,82.59,82.37,82.41,64950.0,57.2281,57.2489,57.0964,57.1241,64950.0
2016-01-08 13:25:00,82.41,82.41,82.24,82.35,53458.0,57.1241,57.1241,57.0063,57.0825,53458.0
2016-01-08 13:30:00,82.35,82.45,82.31,82.45,39448.0,57.0825,57.1518,57.0548,57.1518,39448.0
2016-01-08 13:35:00,82.46,82.72,82.43,82.61,62474.0,57.1588,57.339,57.138,57.2627,62474.0
2016-01-08 13:40:00,82.63,82.73,82.63,82.67,35392.0,57.2766,57.3459,57.2766,57.3043,35392.0
2016-01-08 13:45:00,82.65,82.65,82.34,82.36,30673.0,57.2905,57.2905,57.0756,57.0895,30673.0
2016-01-08 13:50:00,82.37,82.45,82.14,82.24,62644.0,57.0964,57.1518,56.937,57.0063,62644.0
2016-01-08 13:55:00,82.23,82.25,82.09,82.13,28272.0,56.9993,57.0132,56.9023,56.93,28272.0
2016-01-08 14:00:00,82.12,82.21,82.09,82.2,34389.0,56.9231,56.9855,56.9023,56.9785,34389.0
2016-01-08 14:05:00,82.2,82.21,82.05,82.07,49406.0,56.9785,56.9855,56.8746,56.8884,49406.0
2016-01-08 14:10:00,82.09,82.09,81.86,81.98,49562.0,56.9023,56.9023,56.7429,56.8261,49562.0
2016-01-08 14:15:00,81.97,82.09,81.92,82.08,65776.0,56.8191,56.9023,56.7845,56.8954,65776.0
2016-01-08 14:20:00,82.05,82.13,81.93,81.97,47559.0,56.8746,56.93,56.7914,56.8191,47559.0
2016-01-08 14:25:00,81.96,81.96,81.79,81.81,36152.0,56.8122,56.8122,56.6943,56.7082,36152.0
2016-01-08 14:30:00,81.8,82.08,81.78,82.03,60660.0,56.7013,56.8954,56.6874,56.8607,60660.0
2016-01-08 14:35:00,82.03,82.05,81.8,81.91,67122.0,56.8607,56.8746,56.7013,56.7775,67122.0
2016-01-08 14:40:00,81.89,81.98,81.66,81.98,74084.0,56.7637,56.8261,56.6042,56.8261,74084.0
2016-01-08 14:45:00,81.98,82.19,81.96,82.13,54920.0,56.8261,56.9716,56.8122,56.93,54920.0
2016-01-08 14:50:00,82.14,82.14,81.81,81.92,62338.0,56.937,56.937,56.7082,56.7845,62338.0
2016-01-08 14:55:00,81.92,81.93,81.72,81.79,45647.0,56.7845,56.7914,56.6458,56.6943,45647.0
2016-01-08 15:00:00,81.79,81.99,81.68,81.93,45046.0,56.6943,56.833,56.6181,56.7914,45046.0
2016-01-08 15:05:00,81.91,81.94,81.83,81.83,42268.0,56.7775,56.7983,56.7221,56.7221,42268.0
2016-01-08 15:10:00,81.82,81.98,81.72,81.93,121223.0,56.7151,56.8261,56.6458,56.7914,121223.0
2016-01-08 15:15:00,81.91,82.07,81.72,81.72,77064.0,56.7775,56.8884,56.6458,56.6458,77064.0
2016-01-08 15:20:00,81.71,81.78,81.68,81.69,53855.0,56.6389,56.6874,56.6181,56.625,53855.0
2016-01-08 15:25:00,81.72,81.76,81.65,81.69,199265.0,56.6458,56.6736,56.5973,56.625,199265.0
2016-01-08 15:30:00,81.68,81.7,81.49,81.55,55313.0,56.6181,56.632,56.4864,56.528,55313.0
2016-01-08 15:35:00,81.54,81.6,81.39,81.39,81701.0,56.5211,56.5626,56.4171,56.4171,81701.0
2016-01-08 15:40:00,81.39,81.53,81.3,81.46,97943.0,56.4171,56.5141,56.3547,56.4656,97943.0
2016-01-08 15:45:00,81.45,81.47,81.27,81.29,134744.0,56.4587,56.4725,56.3339,56.3478,134744.0
2016-01-08 15:50:00,81.27,81.39,81.09,81.15,190624.0,56.3339,56.4171,56.2091,56.2507,190624.0
2016-01-08 15:55:00,81.13,81.21,80.92,81.07,309114.0,56.2369,56.2923,56.0913,56.1953,309114.0
2016-01-11 09:30:00,81.77,82.31,81.11,82.25,153063.0,56.6805,57.0548,56.223,57.0132,153063.0
2016-01-11 09:35:00,82.27,82.35,81.82,82.07,55021.0,57.0271,57.0825,56.7151,56.8884,55021.0
2016-01-11 09:40:00,82.09,82.2,81.88,81.98,92064.0,56.9023,56.9785,56.7567,56.8261,92064.0
2016-01-11 09:45:00,81.99,82.12,81.85,82.01,70541.0,56.833,56.9231,56.7359,56.8468,70541.0
2016-01-11 09:50:00,82.01,82.2,81.95,82.0,128307.0,56.8468,56.9785,56.8053,56.8399,128307.0
2016-01-11 09:55:00,82.0,82.02,81.21,81.45,143791.0,56.8399,56.8538,56.2923,56.4587,143791.0
2016-01-11 10:00:00,81.44,81.57,81.26,81.26,63441.0,56.4517,56.5419,56.327,56.327,63441.0
2016-01-11 10:05:00,81.26,81.4,81.11,81.31,94140.0,56.327,56.424,56.223,56.3616,94140.0
2016-01-11 10:10:00,81.31,81.39,81.15,81.16,80956.0,56.3616,56.4171,56.2507,56.2577,80956.0
2016-01-11 10:15:00,81.15,81.23,80.83,80.91,70199.0,56.2507,56.3062,56.0289,56.0844,70199.0
2016-01-11 10:20:00,80.92,81.14,80.92,81.14,64971.0,56.0913,56.2438,56.0913,56.2438,64971.0
2016-01-11 10:25:00,81.15,81.19,81.04,81.12,45477.0,56.2507,56.2784,56.1745,56.2299,45477.0
2016-01-11 10:30:00,81.1,81.28,81.03,81.22,52023.0,56.2161,56.3408,56.1675,56.2992,52023.0
2016-01-11 10:35:00,81.23,81.41,81.23,81.25,66016.0,56.3062,56.4309,56.3062,56.32,66016.0
2016-01-11 10:40:00,81.26,81.27,80.83,81.08,74879.0,56.327,56.3339,56.0289,56.2022,74879.0
2016-01-11 10:45:00,81.1,81.1,80.7,80.77,42133.0,56.2161,56.2161,55.9388,55.9873,42133.0
2016-01-11 10:50:00,80.77,80.79,80.44,80.44,65055.0,55.9873,56.0012,55.7586,55.7586,65055.0
2016-01-11 10:55:00,80.46,80.6,80.32,80.56,42959.0,55.7724,55.8695,55.6754,55.8418,42959.0
2016-01-11 11:00:00,80.55,80.6,80.42,80.42,53723.0,55.8348,55.8695,55.7447,55.7447,53723.0
2016-01-11 11:05:00,80.42,80.49,80.27,80.47,57639.0,55.7447,55.7932,55.6407,55.7794,57639.0
2016-01-11 11:10:00,80.45,80.67,80.43,80.64,36549.0,55.7655,55.918,55.7516,55.8972,36549.0
2016-01-11 11:15:00,80.64,80.99,80.62,80.93,89232.0,55.8972,56.1398,55.8833,56.0982,89232.0
2016-01-11 11:20:00,80.92,81.0,80.77,80.79,45694.0,56.0913,56.1467,55.9873,56.0012,45694.0
2016-01-11 11:25:00,80.77,80.96,80.73,80.93,32676.0,55.9873,56.119,55.9596,56.0982,32676.0
2016-01-11 11:30:00,80.91,80.91,80.69,80.75,32724.0,56.0844,56.0844,55.9319,55.9735,32724.0
2016-01-11 11:35:00,80.74,81.05,80.72,80.96,30878.0,55.9665,56.1814,55.9527,56.119,30878.0
2016-01-11 11:40:00,80.94,81.1,80.87,80.99,32744.0,56.1052,56.2161,56.0566,56.1398,32744.0
2016-01-11 11:45:00,80.99,81.13,80.97,81.01,41965.0,56.1398,56.2369,56.1259,56.1537,41965.0
2016-01-11 11:50:00,81.01,81.24,81.01,81.24,32110.0,56.1537,56.3131,56.1537,56.3131,32110.0
2016-01-11 11:55:00,81.25,81.32,81.15,81.22,83857.0,56.32,56.3686,56.2507,56.2992,83857.0
2016-01-11 12:00:00,81.22,81.26,81.11,81.15,40107.0,56.2992,56.327,56.223,56.2507,40107.0
2016-01-11 12:05:00,81.14,81.2,80.99,81.06,37753.0,56.2438,56.2854,56.1398,56.1883,37753.0
2016-01-11 12:10:00,81.05,81.17,80.95,80.95,37122.0,56.1814,56.2646,56.1121,56.1121,37122.0
2016-01-11 12:15:00,80.94,81.07,80.85,80.86,34180.0,56.1052,56.1953,56.0428,56.0497,34180.0
2016-01-11 12:20:00,80.86,80.91,80.72,80.82,28415.0,56.0497,56.0844,55.9527,56.022,28415.0
2016-01-11 12:25:00,80.82,80.85,80.72,80.74,27292.0,56.022,56.0428,55.9527,55.9665,27292.0
2016-01-11 12:30:00,80.75,80.82,80.68,80.8,28978.0,55.9735,56.022,55.9249,56.0081,28978.0
2016-01-11 12:35:00,80.79,80.85,80.64,80.67,23417.0,56.0012,56.0428,55.8972,55.918,23417.0
2016-01-11 12:40:00,80.64,80.66,80.52,80.63,39530.0,55.8972,55.9111,55.814,55.8903,39530.0
2016-01-11 12:45:00,80.64,80.81,80.64,80.76,27251.0,55.8972,56.015,55.8972,55.9804,27251.0
2016-01-11 12:50:00,80.76,80.82,80.58,80.58,24926.0,55.9804,56.022,55.8556,55.8556,24926.0
2016-01-11 12:55:00,80.57,80.69,80.54,80.67,27503.0,55.8487,55.9319,55.8279,55.918,27503.0
2016-01-11 13:00:00,80.68,80.92,80.68,80.88,48291.0,55.9249,56.0913,55.9249,56.0636,48291.0
2016-01-11 13:05:00,80.87,80.87,80.72,80.76,24647.0,56.0566,56.0566,55.9527,55.9804,24647.0
2016-01-11 13:10:00,80.76,80.85,80.51,80.55,32885.0,55.9804,56.0428,55.8071,55.8348,32885.0
2016-01-11 13:15:00,80.54,80.82,80.54,80.71,35157.0,55.8279,56.022,55.8279,55.9457,35157.0
2016-01-11 13:20:00,80.72,80.73,80.59,80.65,23901.0,55.9527,55.9596,55.8625,55.9041,23901.0
2016-01-11 13:25:00,80.66,80.7,80.5,80.5,29893.0,55.9111,55.9388,55.8002,55.8002,29893.0
2016-01-11 13:30:00,80.51,80.66,80.51,80.64,21485.0,55.8071,55.9111,55.8071,55.8972,21485.0
2016-01-11 13:35:00,80.63,80.68,80.23,80.32,37250.0,55.8903,55.9249,55.613,55.6754,37250.0
2016-01-11 13:40:00,80.34,80.34,80.16,80.22,28090.0,55.6893,55.6893,55.5645,55.6061,28090.0
2016-01-11 13:45:00,80.22,80.25,80.08,80.1,32176.0,55.6061,55.6269,55.509,55.5229,32176.0
2016-01-11 13:50:00,80.1,80.2,80.0,80.2,37163.0,55.5229,55.5922,55.4536,55.5922,37163.0
2016-01-11 13:55:00,80.2,80.22,79.86,79.9,52807.0,55.5922,55.6061,55.3565,55.3843,52807.0
2016-01-11 14:00:00,79.9,80.13,79.89,80.08,66448.0,55.3843,55.5437,55.3773,55.509,66448.0
2016-01-11 14:05:00,80.08,80.22,80.07,80.13,45862.0,55.509,55.6061,55.5021,55.5437,45862.0
2016-01-11 14:10:00,80.12,80.34,80.12,80.12,45410.0,55.5368,55.6893,55.5368,55.5368,45410.0
2016-01-11 14:15:00,80.12,80.49,80.12,80.44,78061.0,55.5368,55.7932,55.5368,55.7586,78061.0
2016-01-11 14:20:00,80.45,80.5,80.28,80.49,96110.0,55.7655,55.8002,55.6477,55.7932,96110.0
2016-01-11 14:25:00,80.5,80.75,80.48,80.55,71291.0,55.8002,55.9735,55.7863,55.8348,71291.0
2016-01-11 14:30:00,80.57,80.64,80.5,80.52,34992.0,55.8487,55.8972,55.8002,55.814,34992.0
2016-01-11 14:35:00,80.52,80.55,80.38,80.53,35460.0,55.814,55.8348,55.717,55.821,35460.0
2016-01-11 14:40:00,80.55,80.71,80.5,80.7,63611.0,55.8348,55.9457,55.8002,55.9388,63611.0
2016-01-11 14:45:00,80.7,80.75,80.58,80.6,72116.0,55.9388,55.9735,55.8556,55.8695,72116.0
2016-01-11 14:50:00,80.59,80.6,80.5,80.52,36463.0,55.8625,55.8695,55.8002,55.814,36463.0
2016-01-11 14:55:00,80.51,80.59,80.49,80.57,39057.0,55.8071,55.8625,55.7932,55.8487,39057.0
2016-01-11 15:00:00,80.57,80.65,80.49,80.53,54907.0,55.8487,55.9041,55.7932,55.821,54907.0
2016-01-11 15:05:00,80.53,80.53,80.3,80.43,59251.0,55.821,55.821,55.6615,55.7516,59251.0
2016-01-11 15:10:00,80.43,80.44,80.25,80.28,38570.0,55.7516,55.7586,55.6269,55.6477,38570.0
2016-01-11 15:15:00,80.29,80.3,80.16,80.25,55379.0,55.6546,55.6615,55.5645,55.6269,55379.0
2016-01-11 15:20:00,80.25,80.69,80.25,80.67,88114.0,55.6269,55.9319,55.6269,55.918,88114.0
2016-01-11 15:25:00,80.69,80.92,80.64,80.89,89255.0,55.9319,56.0913,55.8972,56.0705,89255.0
2016-01-11 15:30:00,80.89,81.22,80.88,81.18,56190.0,56.0705,56.2992,56.0636,56.2715,56190.0
2016-01-11 15:35:00,81.17,81.27,80.98,81.19,87775.0,56.2646,56.3339,56.1329,56.2784,87775.0
2016-01-11 15:40:00,81.19,81.34,81.08,81.29,77787.0,56.2784,56.3824,56.2022,56.3478,77787.0
2016-01-11 15:45:00,81.27,81.29,81.03,81.11,99768.0,56.3339,56.3478,56.1675,56.223,99768.0
2016-01-11 15:50:00,81.1,81.31,81.1,81.29,124249.0,56.2161,56.3616,56.2161,56.3478,124249.0
2016-01-11 15:55:00,81.31,81.34,81.0,81.0,173519.0,56.3616,56.3824,56.1467,56.1467,173519.0
2016-01-12 09:30:00,81.58,81.62,81.08,81.19,143241.0,56.5488,56.5765,56.2022,56.2784,143241.0
2016-01-12 09:35:00,81.21,81.59,81.12,81.27,115838.0,56.2923,56.5557,56.2299,56.3339,115838.0
2016-01-12 09:40:00,81.25,81.59,81.15,81.5,90071.0,56.32,56.5557,56.2507,56.4933,90071.0
2016-01-12 09:45:00,81.47,81.52,81.29,81.47,81624.0,56.4725,56.5072,56.3478,56.4725,81624.0
2016-01-12 09:50:00,81.48,81.61,81.45,81.48,46757.0,56.4795,56.5696,56.4587,56.4795,46757.0
2016-01-12 09:55:00,81.47,81.74,81.43,81.47,76042.0,56.4725,56.6597,56.4448,56.4725,76042.0
2016-01-12 10:00:00,81.5,81.56,81.41,81.42,34156.0,56.4933,56.5349,56.4309,56.4379,34156.0
2016-01-12 10:05:00,81.42,81.55,81.31,81.39,29653.0,56.4379,56.528,56.3616,56.4171,29653.0
2016-01-12 10:10:00,81.4,81.69,81.4,81.6,50073.0,56.424,56.625,56.424,56.5626,50073.0
2016-01-12 10:15:00,81.59,81.64,81.36,81.53,31033.0,56.5557,56.5904,56.3963,56.5141,31033.0
2016-01-12 10:20:00,81.52,81.62,81.39,81.46,31031.0,56.5072,56.5765,56.4171,56.4656,31031.0
2016-01-12 10:25:00,81.45,81.49,81.18,81.18,81965.0,56.4587,56.4864,56.2715,56.2715,81965.0
2016-01-12 10:30:00,81.17,81.49,81.16,81.41,26643.0,56.2646,56.4864,56.2577,56.4309,26643.0
2016-01-12 10:35:00,81.41,81.53,81.37,81.43,27198.0,56.4309,56.5141,56.4032,56.4448,27198.0
2016-01-12 10:40:00,81.46,81.6,81.36,81.44,60004.0,56.4656,56.5626,56.3963,56.4517,60004.0
2016-01-12 10:45:00,81.49,81.5,81.37,81.4,25388.0,56.4864,56.4933,56.4032,56.424,25388.0
2016-01-12 10:50:00,81.42,81.51,81.38,81.48,53050.0,56.4379,56.5003,56.4101,56.4795,53050.0
2016-01-12 10:55:00,81.5,81.57,81.47,81.5,20179.0,56.4933,56.5419,56.4725,56.4933,20179.0
2016-01-12 11:00:00,81.5,81.56,81.42,81.49,26461.0,56.4933,56.5349,56.4379,56.4864,26461.0
2016-01-12 11:05:00,81.49,81.49,81.38,81.42,22240.0,56.4864,56.4864,56.4101,56.4379,22240.0
2016-01-12 11:10:00,81.41,81.42,81.25,81.33,30666.0,56.4309,56.4379,56.32,56.3755,30666.0
2016-01-12 11:15:00,81.36,81.54,81.3,81.54,27921.0,56.3963,56.5211,56.3547,56.5211,27921.0
2016-01-12 11:20:00,81.51,81.58,81.45,81.48,17152.0,56.5003,56.5488,56.4587,56.4795,17152.0
2016-01-12 11:25:00,81.49,81.55,81.38,81.53,27273.0,56.4864,56.528,56.4101,56.5141,27273.0
2016-01-12 11:30:00,81.53,81.53,81.39,81.47,23771.0,56.5141,56.5141,56.4171,56.4725,23771.0
2016-01-12 11:35:00,81.46,81.48,81.23,81.27,34551.0,56.4656,56.4795,56.3062,56.3339,34551.0
2016-01-12 11:40:00,81.27,81.5,81.27,81.41,31718.0,56.3339,56.4933,56.3339,56.4309,31718.0
2016-01-12 11:45:00,81.41,81.55,81.27,81.53,26388.0,56.4309,56.528,56.3339,56.5141,26388.0
2016-01-12 11:50:00,81.52,81.65,81.5,81.63,43178.0,56.5072,56.5973,56.4933,56.5834,43178.0
2016-01-12 11:55:00,81.63,81.7,81.62,81.67,33790.0,56.5834,56.632,56.5765,56.6112,33790.0
2016-01-12 12:00:00,81.68,81.85,81.63,81.85,42326.0,56.6181,56.7359,56.5834,56.7359,42326.0
2016-01-12 12:05:00,81.84,81.86,81.78,81.81,28641.0,56.729,56.7429,56.6874,56.7082,28641.0
2016-01-12 12:10:00,81.81,81.84,81.69,81.74,16984.0,56.7082,56.729,56.625,56.6597,16984.0
2016-01-12 12:15:00,81.74,81.77,81.63,81.68,34191.0,56.6597,56.6805,56.5834,56.6181,34191.0
2016-01-12 12:20:00,81.7,81.71,81.53,81.57,28410.0,56.632,56.6389,56.5141,56.5419,28410.0
2016-01-12 12:25:00,81.57,81.72,81.51,81.63,23230.0,56.5419,56.6458,56.5003,56.5834,23230.0
2016-01-12 12:30:00,81.59,81.66,81.31,81.31,36700.0,56.5557,56.6042,56.3616,56.3616,36700.0
2016-01-12 12:35:00,81.31,81.31,81.18,81.27,53292.0,56.3616,56.3616,56.2715,56.3339,53292.0
2016-01-12 12:40:00,81.24,81.3,81.17,81.27,35912.0,56.3131,56.3547,56.2646,56.3339,35912.0
2016-01-12 12:45:00,81.25,81.46,81.16,81.42,40371.0,56.32,56.4656,56.2577,56.4379,40371.0
2016-01-12 12:50:00,81.42,81.52,81.39,81.52,25045.0,56.4379,56.5072,56.4171,56.5072,25045.0
2016-01-12 12:55:00,81.52,81.52,81.32,81.32,23123.0,56.5072,56.5072,56.3686,56.3686,23123.0
2016-01-12 13:00:00,81.33,81.58,81.33,81.5,15818.0,56.3755,56.5488,56.3755,56.4933,15818.0
2016-01-12 13:05:00,81.5,81.53,81.34,81.41,30089.0,56.4933,56.5141,56.3824,56.4309,30089.0
2016-01-12 13:10:00,81.45,81.71,81.41,81.64,32369.0,56.4587,56.6389,56.4309,56.5904,32369.0
2016-01-12 13:15:00,81.66,81.66,81.49,81.59,17761.0,56.6042,56.6042,56.4864,56.5557,17761.0
2016-01-12 13:20:00,81.56,81.56,81.36,81.38,27898.0,56.5349,56.5349,56.3963,56.4101,27898.0
2016-01-12 13:25:00,81.37,81.48,81.28,81.41,23933.0,56.4032,56.4795,56.3408,56.4309,23933.0
2016-01-12 13:30:00,81.39,81.5,81.31,81.39,42829.0,56.4171,56.4933,56.3616,56.4171,42829.0
2016-01-12 13:35:00,81.41,81.51,81.36,81.44,31764.0,56.4309,56.5003,56.3963,56.4517,31764.0
2016-01-12 13:40:00,81.44,81.53,81.36,81.53,23141.0,56.4517,56.5141,56.3963,56.5141,23141.0
2016-01-12 13:45:00,81.53,81.62,81.52,81.58,30281.0,56.5141,56.5765,56.5072,56.5488,30281.0
2016-01-12 13:50:00,81.6,81.66,81.46,81.51,22875.0,56.5626,56.6042,56.4656,56.5003,22875.0
2016-01-12 13:55:00,81.53,81.54,81.24,81.24,14807.0,56.5141,56.5211,56.3131,56.3131,14807.0
2016-01-12 14:00:00,81.24,81.33,81.02,81.02,30101.0,56.3131,56.3755,56.1606,56.1606,30101.0
2016-01-12 14:05:00,81.04,81.08,80.91,81.03,48472.0,56.1745,56.2022,56.0844,56.1675,48472.0
2016-01-12 14:10:00,81.03,81.17,80.98,80.99,34439.0,56.1675,56.2646,56.1329,56.1398,34439.0
2016-01-12 14:15:00,80.99,80.99,80.84,80.86,21859.0,56.1398,56.1398,56.0358,56.0497,21859.0
2016-01-12 14:20:00,80.86,81.02,80.81,81.01,26596.0,56.0497,56.1606,56.015,56.1537,26596.0
2016-01-12 14:25:00,81.0,81.12,80.99,80.99,42627.0,56.1467,56.2299,56.1398,56.1398,42627.0
2016-01-12 14:30:00,80.97,81.23,80.95,81.23,22257.0,56.1259,56.3062,56.1121,56.3062,22257.0
2016-01-12 14:35:00,81.21,81.41,81.18,81.37,43684.0,56.2923,56.4309,56.2715,56.4032,43684.0
2016-01-12 14:40:00,81.38,81.4,81.22,81.24,25524.0,56.4101,56.424,56.2992,56.3131,25524.0
2016-01-12 14:45:00,81.27,81.39,81.18,81.34,33260.0,56.3339,56.4171,56.2715,56.3824,33260.0
2016-01-12 14:50:00,81.33,81.57,81.23,81.52,30027.0,56.3755,56.5419,56.3062,56.5072,30027.0
2016-01-12 14:55:00,81.53,81.61,81.52,81.56,20231.0,56.5141,56.5696,56.5072,56.5349,20231.0
2016-01-12 15:00:00,81.55,81.58,81.4,81.49,37321.0,56.528,56.5488,56.424,56.4864,37321.0
2016-01-12 15:05:00,81.48,81.6,81.43,81.43,59502.0,56.4795,56.5626,56.4448,56.4448,59502.0
2016-01-12 15:10:00,81.45,81.56,81.45,81.47,42075.0,56.4587,56.5349,56.4587,56.4725,42075.0
2016-01-12 15:15:00,81.48,81.72,81.46,81.69,35665.0,56.4795,56.6458,56.4656,56.625,35665.0
2016-01-12 15:20:00,81.72,81.83,81.66,81.82,44405.0,56.6458,56.7221,56.6042,56.7151,44405.0
2016-01-12 15:25:00,81.83,81.85,81.7,81.73,47258.0,56.7221,56.7359,56.632,56.6528,47258.0
2016-01-12 15:30:00,81.72,81.73,81.52,81.61,69524.0,56.6458,56.6528,56.5072,56.5696,69524.0
2016-01-12 15:35:00,81.61,81.83,81.6,81.63,75584.0,56.5696,56.7221,56.5626,56.5834,75584.0
2016-01-12 15:40:00,81.62,81.94,81.62,81.9,92289.0,56.5765,56.7983,56.5765,56.7706,92289.0
2016-01-12 15:45:00,81.89,81.98,81.8,81.85,85009.0,56.7637,56.8261,56.7013,56.7359,85009.0
2016-01-12 15:50:00,81.84,81.89,81.74,81.81,97606.0,56.729,56.7637,56.6597,56.7082,97606.0
2016-01-12 15:55:00,81.81,81.93,81.75,81.79,172560.0,56.7082,56.7914,56.6666,56.6943,172560.0
2016-01-13 09:30:00,81.83,81.94,81.46,81.94,52463.0,56.7221,56.7983,56.4656,56.7983,52463.0
2016-01-13 09:35:00,81.94,82.0,81.6,81.75,66524.0,56.7983,56.8399,56.5626,56.6666,66524.0
2016-01-13 09:40:00,81.81,81.81,81.62,81.69,31784.0,56.7082,56.7082,56.5765,56.625,31784.0
2016-01-13 09:45:00,81.69,81.72,81.48,81.69,34930.0,56.625,56.6458,56.4795,56.625,34930.0
2016-01-13 09:50:00,81.72,81.72,81.32,81.44,42723.0,56.6458,56.6458,56.3686,56.4517,42723.0
2016-01-13 09:55:00,81.43,81.65,81.41,81.55,42510.0,56.4448,56.5973,56.4309,56.528,42510.0
2016-01-13 10:00:00,81.59,81.73,81.51,81.64,23870.0,56.5557,56.6528,56.5003,56.5904,23870.0
2016-01-13 10:05:00,81.66,81.67,81.48,81.67,19845.0,56.6042,56.6112,56.4795,56.6112,19845.0
2016-01-13 10:10:00,81.67,81.74,81.51,81.55,31867.0,56.6112,56.6597,56.5003,56.528,31867.0
2016-01-13 10:15:00,81.55,81.64,81.49,81.61,16964.0,56.528,56.5904,56.4864,56.5696,16964.0
2016-01-13 10:20:00,81.63,81.8,81.63,81.76,19222.0,56.5834,56.7013,56.5834,56.6736,19222.0
2016-01-13 10:25:00,81.75,81.84,81.71,81.81,20923.0,56.6666,56.729,56.6389,56.7082,20923.0
2016-01-13 10:30:00,81.79,81.81,81.64,81.65,25359.0,56.6943,56.7082,56.5904,56.5973,25359.0
2016-01-13 10:35:00,81.65,81.74,81.63,81.64,28079.0,56.5973,56.6597,56.5834,56.5904,28079.0
2016-01-13 10:40:00,81.65,81.81,81.59,81.81,16000.0,56.5973,56.7082,56.5557,56.7082,16000.0
2016-01-13 10:45:00,81.8,81.93,81.73,81.91,68036.0,56.7013,56.7914,56.6528,56.7775,68036.0
2016-01-13 10:50:00,81.88,81.99,81.79,81.83,16464.0,56.7567,56.833,56.6943,56.7221,16464.0
2016-01-13 10:55:00,81.82,81.94,81.75,81.94,9165.0,56.7151,56.7983,56.6666,56.7983,9165.0
2016-01-13 11:00:00,81.92,81.93,81.83,81.88,23472.0,56.7845,56.7914,56.7221,56.7567,23472.0
2016-01-13 11:05:00,81.9,81.95,81.79,81.8,27647.0,56.7706,56.8053,56.6943,56.7013,27647.0
2016-01-13 11:10:00,81.81,81.96,81.77,81.92,20965.0,56.7082,56.8122,56.6805,56.7845,20965.0
2016-01-13 11:15:00,81.95,82.14,81.95,82.11,25693.0,56.8053,56.937,56.8053,56.9162,25693.0
2016-01-13 11:20:00,82.1,82.14,81.98,82.0,26605.0,56.9092,56.937,56.8261,56.8399,26605.0
2016-01-13 11:25:00,82.03,82.05,81.95,82.04,24077.0,56.8607,56.8746,56.8053,56.8676,24077.0
2016-01-13 11:30:00,82.02,82.12,81.97,82.11,36724.0,56.8538,56.9231,56.8191,56.9162,36724.0
2016-01-13 11:35:00,82.11,82.2,82.08,82.09,25495.0,56.9162,56.9785,56.8954,56.9023,25495.0
2016-01-13 11:40:00,82.09,82.09,82.02,82.06,15447.0,56.9023,56.9023,56.8538,56.8815,15447.0
2016-01-13 11:45:00,82.06,82.08,81.85,81.89,31094.0,56.8815,56.8954,56.7359,56.7637,31094.0
2016-01-13 11:50:00,81.88,81.91,81.79,81.81,27632.0,56.7567,56.7775,56.6943,56.7082,27632.0
2016-01-13 11:55:00,81.8,81.8,81.52,81.57,71502.0,56.7013,56.7013,56.5072,56.5419,71502.0
2016-01-13 12:00:00,81.57,81.62,81.53,81.59,17265.0,56.5419,56.5765,56.5141,56.5557,17265.0
2016-01-13 12:05:00,81.58,81.63,81.47,81.6,22893.0,56.5488,56.5834,56.4725,56.5626,22893.0
2016-01-13 12:10:00,81.58,81.72,81.55,81.68,47581.0,56.5488,56.6458,56.528,56.6181,47581.0
2016-01-13 12:15:00,81.68,81.75,81.57,81.58,20823.0,56.6181,56.6666,56.5419,56.5488,20823.0
2016-01-13 12:20:00,81.58,81.61,81.52,81.53,42920.0,56.5488,56.5696,56.5072,56.5141,42920.0
2016-01-13 12:25:00,81.56,81.56,81.37,81.43,44820.0,56.5349,56.5349,56.4032,56.4448,44820.0
2016-01-13 12:30:00,81.42,81.42,81.13,81.26,24595.0,56.4379,56.4379,56.2369,56.327,24595.0
2016-01-13 12:35:00,81.23,81.3,81.17,81.18,19912.0,56.3062,56.3547,56.2646,56.2715,19912.0
2016-01-13 12:40:00,81.18,81.23,81.11,81.19,21675.0,56.2715,56.3062,56.223,56.2784,21675.0
2016-01-13 12:45:00,81.17,81.29,81.14,81.27,19674.0,56.2646,56.3478,56.2438,56.3339,19674.0
2016-01-13 12:50:00,81.26,81.26,81.1,81.17,29131.0,56.327,56.327,56.2161,56.2646,29131.0
2016-01-13 12:55:00,81.16,81.21,81.1,81.21,18303.0,56.2577,56.2923,56.2161,56.2923,18303.0
2016-01-13 13:00:00,81.18,81.2,81.03,81.15,20840.0,56.2715,56.2854,56.1675,56.2507,20840.0
2016-01-13 13:05:00,81.15,81.25,81.11,81.25,18578.0,56.2507,56.32,56.223,56.32,18578.0
2016-01-13 13:10:00,81.25,81.33,81.16,81.28,19718.0,56.32,56.3755,56.2577,56.3408,19718.0
2016-01-13 13:15:00,81.26,81.33,81.23,81.26,44966.0,56.327,56.3755,56.3062,56.327,44966.0
2016-01-13 13:20:00,81.26,81.34,81.17,81.28,41809.0,56.327,56.3824,56.2646,56.3408,41809.0
2016-01-13 13:25:00,81.3,81.33,81.2,81.21,25727.0,56.3547,56.3755,56.2854,56.2923,25727.0
2016-01-13 13:30:00,81.2,81.24,81.08,81.11,19600.0,56.2854,56.3131,56.2022,56.223,19600.0
2016-01-13 13:35:00,81.12,81.13,81.0,81.01,18059.0,56.2299,56.2369,56.1467,56.1537,18059.0
2016-01-13 13:40:00,81.0,81.04,80.89,80.89,32141.0,56.1467,56.1745,56.0705,56.0705,32141.0
2016-01-13 13:45:00,80.9,80.92,80.7,80.72,36188.0,56.0774,56.0913,55.9388,55.9527,36188.0
2016-01-13 13:50:00,80.73,80.76,80.6,80.64,55898.0,55.9596,55.9804,55.8695,55.8972,55898.0
2016-01-13 13:55:00,80.63,80.69,80.44,80.47,81030.0,55.8903,55.9319,55.7586,55.7794,81030.0
2016-01-13 14:00:00,80.48,80.48,80.25,80.32,173945.0,55.7863,55.7863,55.6269,55.6754,173945.0
2016-01-13 14:05:00,80.3,80.45,80.13,80.33,69541.0,55.6615,55.7655,55.5437,55.6823,69541.0
2016-01-13 14:10:00,80.33,80.41,80.25,80.31,41775.0,55.6823,55.7378,55.6269,55.6685,41775.0
2016-01-13 14:15:00,80.3,80.3,80.11,80.22,52741.0,55.6615,55.6615,55.5298,55.6061,52741.0
2016-01-13 14:20:00,80.19,80.28,80.12,80.2,74384.0,55.5853,55.6477,55.5368,55.5922,74384.0
2016-01-13 14:25:00,80.21,80.33,80.1,80.3,47345.0,55.5991,55.6823,55.5229,55.6615,47345.0
2016-01-13 14:30:00,80.29,80.3,79.83,79.85,55091.0,55.6546,55.6615,55.3357,55.3496,55091.0
2016-01-13 14:35:00,79.87,80.08,79.77,80.04,43692.0,55.3635,55.509,55.2941,55.4813,43692.0
2016-01-13 14:40:00,80.01,80.02,79.62,79.67,42312.0,55.4605,55.4674,55.1902,55.2248,42312.0
2016-01-13 14:45:00,79.68,79.9,79.68,79.88,52485.0,55.2318,55.3843,55.2318,55.3704,52485.0
2016-01-13 14:50:00,79.87,80.08,79.86,80.06,70052.0,55.3635,55.509,55.3565,55.4952,70052.0
2016-01-13 14:55:00,80.04,80.15,79.99,80.1,77239.0,55.4813,55.5576,55.4466,55.5229,77239.0
2016-01-13 15:00:00,80.12,80.26,80.02,80.11,50498.0,55.5368,55.6338,55.4674,55.5298,50498.0
2016-01-13 15:05:00,80.12,80.27,80.04,80.14,63270.0,55.5368,55.6407,55.4813,55.5506,63270.0
2016-01-13 15:10:00,80.11,80.13,79.89,79.9,51326.0,55.5298,55.5437,55.3773,55.3843,51326.0
2016-01-13 15:15:00,79.89,80.37,79.87,80.27,71064.0,55.3773,55.71,55.3635,55.6407,71064.0
2016-01-13 15:20:00,80.26,80.37,80.16,80.34,74135.0,55.6338,55.71,55.5645,55.6893,74135.0
2016-01-13 15:25:00,80.34,80.5,80.24,80.26,81531.0,55.6893,55.8002,55.6199,55.6338,81531.0
2016-01-13 15:30:00,80.26,80.35,80.17,80.23,67787.0,55.6338,55.6962,55.5714,55.613,67787.0
2016-01-13 15:35:00,80.22,80.24,79.92,80.08,92179.0,55.6061,55.6199,55.3981,55.509,92179.0
2016-01-13 15:40:00,80.08,80.19,79.96,80.02,112789.0,55.509,55.5853,55.4258,55.4674,112789.0
2016-01-13 15:45:00,80.02,80.15,79.8,79.84,155256.0,55.4674,55.5576,55.3149,55.3427,155256.0
2016-01-13 15:50:00,79.84,80.16,79.78,80.03,258264.0,55.3427,55.5645,55.3011,55.4744,258264.0
2016-01-13 15:55:00,80.03,80.14,79.88,79.95,238944.0,55.4744,55.5506,55.3704,55.4189,238944.0
2016-01-14 09:30:00,80.0,80.55,80.0,80.52,117222.0,55.4536,55.8348,55.4536,55.814,117222.0
2016-01-14 09:35:00,80.54,80.62,80.25,80.51,79341.0,55.8279,55.8833,55.6269,55.8071,79341.0
2016-01-14 09:40:00,80.54,80.85,80.42,80.85,61343.0,55.8279,56.0428,55.7447,56.0428,61343.0
2016-01-14 09:45:00,80.84,80.87,80.36,80.54,57429.0,56.0358,56.0566,55.7031,55.8279,57429.0
2016-01-14 09:50:00,80.54,80.57,80.19,80.25,54097.0,55.8279,55.8487,55.5853,55.6269,54097.0
2016-01-14 09:55:00,80.21,80.3,79.99,80.08,52047.0,55.5991,55.6615,55.4466,55.509,52047.0
2016-01-14 10:00:00,80.1,80.13,79.82,80.08,49452.0,55.5229,55.5437,55.3288,55.509,49452.0
2016-01-14 10:05:00,80.02,80.15,79.78,79.89,71723.0,55.4674,55.5576,55.3011,55.3773,71723.0
2016-01-14 10:10:00,79.88,80.11,79.81,80.07,76341.0,55.3704,55.5298,55.3219,55.5021,76341.0
2016-01-14 10:15:00,80.06,80.56,80.06,80.45,56374.0,55.4952,55.8418,55.4952,55.7655,56374.0
2016-01-14 10:20:00,80.5,80.89,80.5,80.87,65977.0,55.8002,56.0705,55.8002,56.0566,65977.0
2016-01-14 10:25:00,80.87,81.02,80.74,81.0,60132.0,56.0566,56.1606,55.9665,56.1467,60132.0
2016-01-14 10:30:00,80.98,81.37,80.92,81.34,60753.0,56.1329,56.4032,56.0913,56.3824,60753.0
2016-01-14 10:35:00,81.32,81.58,81.28,81.41,45450.0,56.3686,56.5488,56.3408,56.4309,45450.0
2016-01-14 10:40:00,81.4,81.47,81.24,81.42,40867.0,56.424,56.4725,56.3131,56.4379,40867.0
2016-01-14 10:45:00,81.41,81.48,81.28,81.48,20205.0,56.4309,56.4795,56.3408,56.4795,20205.0
2016-01-14 10:50:00,81.49,81.55,81.42,81.47,42371.0,56.4864,56.528,56.4379,56.4725,42371.0
2016-01-14 10:55:00,81.47,81.51,81.32,81.39,38399.0,56.4725,56.5003,56.3686,56.4171,38399.0
2016-01-14 11:00:00,81.41,81.49,81.03,81.04,39547.0,56.4309,56.4864,56.1675,56.1745,39547.0
2016-01-14 11:05:00,81.05,81.27,81.01,81.13,21850.0,56.1814,56.3339,56.1537,56.2369,21850.0
2016-01-14 11:10:00,81.11,81.39,81.11,81.36,48474.0,56.223,56.4171,56.223,56.3963,48474.0
2016-01-14 11:15:00,81.36,81.56,81.28,81.29,102774.0,56.3963,56.5349,56.3408,56.3478,102774.0
2016-01-14 11:20:00,81.31,81.39,81.14,81.24,30864.0,56.3616,56.4171,56.2438,56.3131,30864.0
2016-01-14 11:25:00,81.21,81.48,81.17,81.46,54447.0,56.2923,56.4795,56.2646,56.4656,54447.0
2016-01-14 11:30:00,81.45,81.54,81.09,81.09,38186.0,56.4587,56.5211,56.2091,56.2091,38186.0
2016-01-14 11:35:00,81.07,81.28,81.07,81.27,28304.0,56.1953,56.3408,56.1953,56.3339,28304.0
2016-01-14 11:40:00,81.24,81.46,81.24,81.43,21300.0,56.3131,56.4656,56.3131,56.4448,21300.0
2016-01-14 11:45:00,81.42,81.54,81.4,81.46,21959.0,56.4379,56.5211,56.424,56.4656,21959.0
2016-01-14 11:50:00,81.47,81.51,81.3,81.47,11635.0,56.4725,56.5003,56.3547,56.4725,11635.0
2016-01-14 11:55:00,81.5,81.58,81.45,81.54,31494.0,56.4933,56.5488,56.4587,56.5211,31494.0
2016-01-14 12:00:00,81.56,81.72,81.56,81.6,54834.0,56.5349,56.6458,56.5349,56.5626,54834.0
2016-01-14 12:05:00,81.57,81.65,81.42,81.46,33726.0,56.5419,56.5973,56.4379,56.4656,33726.0
2016-01-14 12:10:00,81.47,81.47,81.32,81.39,19063.0,56.4725,56.4725,56.3686,56.4171,19063.0
2016-01-14 12:15:00,81.4,81.56,81.39,81.53,21725.0,56.424,56.5349,56.4171,56.5141,21725.0
2016-01-14 12:20:00,81.55,81.63,81.38,81.63,21224.0,56.528,56.5834,56.4101,56.5834,21224.0
2016-01-14 12:25:00,81.6,81.66,81.55,81.59,17850.0,56.5626,56.6042,56.528,56.5557,17850.0
2016-01-14 12:30:00,81.61,81.73,81.54,81.55,29820.0,56.5696,56.6528,56.5211,56.528,29820.0
2016-01-14 12:35:00,81.57,81.71,81.55,81.7,80858.0,56.5419,56.6389,56.528,56.632,80858.0
2016-01-14 12:40:00,81.71,81.81,81.59,81.65,46753.0,56.6389,56.7082,56.5557,56.5973,46753.0
2016-01-14 12:45:00,81.63,81.86,81.57,81.74,77426.0,56.5834,56.7429,56.5419,56.6597,77426.0
2016-01-14 12:50:00,81.71,81.79,81.61,81.77,21604.0,56.6389,56.6943,56.5696,56.6805,21604.0
2016-01-14 12:55:00,81.75,81.79,81.58,81.59,16020.0,56.6666,56.6943,56.5488,56.5557,16020.0
2016-01-14 13:00:00,81.61,81.75,81.55,81.7,21210.0,56.5696,56.6666,56.528,56.632,21210.0
2016-01-14 13:05:00,81.71,81.84,81.67,81.82,22527.0,56.6389,56.729,56.6112,56.7151,22527.0
2016-01-14 13:10:00,81.82,81.9,81.74,81.81,21377.0,56.7151,56.7706,56.6597,56.7082,21377.0
2016-01-14 13:15:00,81.8,81.88,81.77,81.86,19481.0,56.7013,56.7567,56.6805,56.7429,19481.0
2016-01-14 13:20:00,81.86,82.05,81.84,82.03,44386.0,56.7429,56.8746,56.729,56.8607,44386.0
2016-01-14 13:25:00,82.02,82.05,81.87,81.92,78315.0,56.8538,56.8746,56.7498,56.7845,78315.0
2016-01-14 13:30:00,81.95,82.04,81.87,82.04,108639.0,56.8053,56.8676,56.7498,56.8676,108639.0
2016-01-14 13:35:00,82.04,82.12,81.94,81.97,21683.0,56.8676,56.9231,56.7983,56.8191,21683.0
2016-01-14 13:40:00,81.98,81.98,81.81,81.84,26065.0,56.8261,56.8261,56.7082,56.729,26065.0
2016-01-14 13:45:00,81.85,82.01,81.73,81.98,59773.0,56.7359,56.8468,56.6528,56.8261,59773.0
2016-01-14 13:50:00,81.97,82.06,81.83,82.0,24502.0,56.8191,56.8815,56.7221,56.8399,24502.0
2016-01-14 13:55:00,82.0,82.08,81.99,82.04,19258.0,56.8399,56.8954,56.833,56.8676,19258.0
2016-01-14 14:00:00,82.04,82.1,81.74,81.83,79177.0,56.8676,56.9092,56.6597,56.7221,79177.0
2016-01-14 14:05:00,81.82,82.0,81.74,81.94,58054.0,56.7151,56.8399,56.6597,56.7983,58054.0
2016-01-14 14:10:00,81.92,82.07,81.83,82.07,33944.0,56.7845,56.8884,56.7221,56.8884,33944.0
2016-01-14 14:15:00,82.07,82.18,81.99,82.03,27587.0,56.8884,56.9647,56.833,56.8607,27587.0
2016-01-14 14:20:00,82.05,82.24,81.99,82.21,31887.0,56.8746,57.0063,56.833,56.9855,31887.0
2016-01-14 14:25:00,82.2,82.23,82.06,82.15,29308.0,56.9785,56.9993,56.8815,56.9439,29308.0
2016-01-14 14:30:00,82.14,82.31,82.14,82.31,28757.0,56.937,57.0548,56.937,57.0548,28757.0
2016-01-14 14:35:00,82.3,82.46,82.25,82.3,90812.0,57.0479,57.1588,57.0132,57.0479,90812.0
2016-01-14 14:40:00,82.31,82.46,82.28,82.31,41210.0,57.0548,57.1588,57.034,57.0548,41210.0
2016-01-14 14:45:00,82.33,82.44,82.28,82.36,55317.0,57.0687,57.1449,57.034,57.0895,55317.0
2016-01-14 14:50:00,82.38,82.56,82.36,82.55,47867.0,57.1033,57.2281,57.0895,57.2212,47867.0
2016-01-14 14:55:00,82.57,82.74,82.49,82.7,77043.0,57.235,57.3529,57.1796,57.3251,77043.0
2016-01-14 15:00:00,82.7,82.71,82.41,82.45,44451.0,57.3251,57.3321,57.1241,57.1518,44451.0
2016-01-14 15:05:00,82.42,82.59,82.38,82.5,49681.0,57.131,57.2489,57.1033,57.1865,49681.0
2016-01-14 15:10:00,82.51,82.54,82.39,82.46,76035.0,57.1934,57.2142,57.1103,57.1588,76035.0
2016-01-14 15:15:00,82.47,82.53,82.38,82.44,48471.0,57.1657,57.2073,57.1033,57.1449,48471.0
2016-01-14 15:20:00,82.44,82.47,82.36,82.41,55295.0,57.1449,57.1657,57.0895,57.1241,55295.0
2016-01-14 15:25:00,82.42,82.52,82.32,82.33,157633.0,57.131,57.2004,57.0617,57.0687,157633.0
2016-01-14 15:30:00,82.34,82.36,82.04,82.06,56472.0,57.0756,57.0895,56.8676,56.8815,56472.0
2016-01-14 15:35:00,82.07,82.14,82.01,82.06,113377.0,56.8884,56.937,56.8468,56.8815,113377.0
2016-01-14 15:40:00,82.06,82.15,82.0,82.13,141773.0,56.8815,56.9439,56.8399,56.93,141773.0
2016-01-14 15:45:00,82.13,82.17,81.93,81.96,86893.0,56.93,56.9578,56.7914,56.8122,86893.0
2016-01-14 15:50:00,81.98,82.11,81.78,81.85,143818.0,56.8261,56.9162,56.6874,56.7359,143818.0
2016-01-14 15:55:00,81.86,81.94,81.79,81.86,248182.0,56.7429,56.7983,56.6943,56.7429,248182.0
2016-01-15 09:30:00,79.48,80.31,79.45,80.21,551794.0,55.0931,55.6685,55.0723,55.5991,551794.0
2016-01-15 09:35:00,80.18,80.41,80.08,80.22,54841.0,55.5783,55.7378,55.509,55.6061,54841.0
2016-01-15 09:40:00,80.27,80.47,80.02,80.35,52468.0,55.6407,55.7794,55.4674,55.6962,52468.0
2016-01-15 09:45:00,80.25,80.46,80.2,80.39,62145.0,55.6269,55.7724,55.5922,55.7239,62145.0
2016-01-15 09:50:00,80.37,80.52,80.22,80.24,49895.0,55.71,55.814,55.6061,55.6199,49895.0
2016-01-15 09:55:00,80.27,80.31,79.96,80.06,38567.0,55.6407,55.6685,55.4258,55.4952,38567.0
2016-01-15 10:00:00,80.05,80.31,79.72,80.0,51477.0,55.4882,55.6685,55.2595,55.4536,51477.0
2016-01-15 10:05:00,80.0,80.33,79.91,80.29,60445.0,55.4536,55.6823,55.3912,55.6546,60445.0
2016-01-15 10:10:00,80.29,80.39,80.01,80.17,28712.0,55.6546,55.7239,55.4605,55.5714,28712.0
2016-01-15 10:15:00,80.16,80.49,80.15,80.49,27929.0,55.5645,55.7932,55.5576,55.7932,27929.0
2016-01-15 10:20:00,80.47,80.69,80.42,80.51,37318.0,55.7794,55.9319,55.7447,55.8071,37318.0
2016-01-15 10:25:00,80.52,80.57,80.35,80.36,27490.0,55.814,55.8487,55.6962,55.7031,27490.0
2016-01-15 10:30:00,80.33,80.75,80.31,80.34,46528.0,55.6823,55.9735,55.6685,55.6893,46528.0
2016-01-15 10:35:00,80.31,80.57,80.3,80.57,20026.0,55.6685,55.8487,55.6615,55.8487,20026.0
2016-01-15 10:40:00,80.58,80.68,80.44,80.51,91355.0,55.8556,55.9249,55.7586,55.8071,91355.0
2016-01-15 10:45:00,80.51,80.74,80.47,80.69,16848.0,55.8071,55.9665,55.7794,55.9319,16848.0
2016-01-15 10:50:00,80.69,80.69,80.21,80.22,75531.0,55.9319,55.9319,55.5991,55.6061,75531.0
2016-01-15 10:55:00,80.21,80.27,80.04,80.07,28685.0,55.5991,55.6407,55.4813,55.5021,28685.0
2016-01-15 11:00:00,80.06,80.23,79.97,80.04,57048.0,55.4952,55.613,55.4328,55.4813,57048.0
2016-01-15 11:05:00,80.0,80.05,79.9,79.93,86388.0,55.4536,55.4882,55.3843,55.4051,86388.0
2016-01-15 11:10:00,79.96,79.99,79.78,79.99,34301.0,55.4258,55.4466,55.3011,55.4466,34301.0
2016-01-15 11:15:00,79.98,80.05,79.75,79.83,31643.0,55.4397,55.4882,55.2803,55.3357,31643.0
2016-01-15 11:20:00,79.8,79.87,79.73,79.85,49222.0,55.3149,55.3635,55.2664,55.3496,49222.0
2016-01-15 11:25:00,79.84,80.0,79.79,79.89,48089.0,55.3427,55.4536,55.308,55.3773,48089.0
2016-01-15 11:30:00,79.88,80.0,79.82,79.9,34896.0,55.3704,55.4536,55.3288,55.3843,34896.0
2016-01-15 11:35:00,79.89,79.89,79.7,79.74,49456.0,55.3773,55.3773,55.2456,55.2734,49456.0
2016-01-15 11:40:00,79.74,79.82,79.67,79.73,28937.0,55.2734,55.3288,55.2248,55.2664,28937.0
2016-01-15 11:45:00,79.7,79.82,79.69,79.77,22542.0,55.2456,55.3288,55.2387,55.2941,22542.0
2016-01-15 11:50:00,79.73,79.77,79.66,79.66,34596.0,55.2664,55.2941,55.2179,55.2179,34596.0
2016-01-15 11:55:00,79.67,79.78,79.58,79.67,36702.0,55.2248,55.3011,55.1624,55.2248,36702.0
2016-01-15 12:00:00,79.65,79.73,79.52,79.57,33535.0,55.211,55.2664,55.1209,55.1555,33535.0
2016-01-15 12:05:00,79.58,79.67,79.52,79.65,30975.0,55.1624,55.2248,55.1209,55.211,30975.0
2016-01-15 12:10:00,79.68,79.72,79.57,79.58,15418.0,55.2318,55.2595,55.1555,55.1624,15418.0
2016-01-15 12:15:00,79.59,79.59,79.45,79.46,33172.0,55.1694,55.1694,55.0723,55.0793,33172.0
2016-01-15 12:20:00,79.44,79.52,79.25,79.26,45612.0,55.0654,55.1209,54.9337,54.9406,45612.0
2016-01-15 12:25:00,79.25,79.35,79.15,79.33,36256.0,54.9337,55.003,54.8644,54.9892,36256.0
2016-01-15 12:30:00,79.33,79.33,78.95,79.06,74512.0,54.9892,54.9892,54.7257,54.802,74512.0
2016-01-15 12:35:00,79.06,79.21,78.99,79.08,35972.0,54.802,54.906,54.7535,54.8159,35972.0
2016-01-15 12:40:00,79.05,79.32,79.01,79.32,33207.0,54.7951,54.9822,54.7673,54.9822,33207.0
2016-01-15 12:45:00,79.33,79.58,79.32,79.51,73202.0,54.9892,55.1624,54.9822,55.1139,73202.0
2016-01-15 12:50:00,79.52,79.57,79.39,79.47,42341.0,55.1209,55.1555,55.0307,55.0862,42341.0
2016-01-15 12:55:00,79.5,79.68,79.5,79.66,35312.0,55.107,55.2318,55.107,55.2179,35312.0
2016-01-15 13:00:00,79.64,79.75,79.57,79.71,52565.0,55.204,55.2803,55.1555,55.2526,52565.0
2016-01-15 13:05:00,79.71,79.72,79.45,79.57,69044.0,55.2526,55.2595,55.0723,55.1555,69044.0
2016-01-15 13:10:00,79.57,79.83,79.55,79.68,125202.0,55.1555,55.3357,55.1416,55.2318,125202.0
2016-01-15 13:15:00,79.67,79.7,79.57,79.64,50636.0,55.2248,55.2456,55.1555,55.204,50636.0
2016-01-15 13:20:00,79.65,79.69,79.48,79.55,53444.0,55.211,55.2387,55.0931,55.1416,53444.0
2016-01-15 13:25:00,79.57,79.63,79.41,79.41,35426.0,55.1555,55.1971,55.0446,55.0446,35426.0
2016-01-15 13:30:00,79.4,79.42,79.2,79.42,26840.0,55.0377,55.0515,54.899,55.0515,26840.0
2016-01-15 13:35:00,79.43,79.51,79.31,79.38,28363.0,55.0585,55.1139,54.9753,55.0238,28363.0
2016-01-15 13:40:00,79.37,79.6,79.34,79.56,36428.0,55.0169,55.1763,54.9961,55.1486,36428.0
2016-01-15 13:45:00,79.58,79.68,79.5,79.51,30730.0,55.1624,55.2318,55.107,55.1139,30730.0
2016-01-15 13:50:00,79.49,79.63,79.36,79.54,28333.0,55.1001,55.1971,55.0099,55.1347,28333.0
2016-01-15 13:55:00,79.58,79.58,79.39,79.55,141354.0,55.1624,55.1624,55.0307,55.1416,141354.0
2016-01-15 14:00:00,79.55,79.62,79.48,79.6,78711.0,55.1416,55.1902,55.0931,55.1763,78711.0
2016-01-15 14:05:00,79.61,79.62,79.24,79.29,44572.0,55.1832,55.1902,54.9268,54.9614,44572.0
2016-01-15 14:10:00,79.3,79.5,79.27,79.41,56849.0,54.9684,55.107,54.9476,55.0446,56849.0
2016-01-15 14:15:00,79.41,79.43,79.27,79.28,53941.0,55.0446,55.0585,54.9476,54.9545,53941.0
2016-01-15 14:20:00,79.29,79.33,79.03,79.07,51962.0,54.9614,54.9892,54.7812,54.8089,51962.0
2016-01-15 14:25:00,79.07,79.18,78.97,78.97,37882.0,54.8089,54.8852,54.7396,54.7396,37882.0
2016-01-15 14:30:00,78.96,79.25,78.96,79.14,49412.0,54.7327,54.9337,54.7327,54.8574,49412.0
2016-01-15 14:35:00,79.16,79.34,79.11,79.3,62543.0,54.8713,54.9961,54.8367,54.9684,62543.0
2016-01-15 14:40:00,79.31,79.59,79.31,79.47,34311.0,54.9753,55.1694,54.9753,55.0862,34311.0
2016-01-15 14:45:00,79.47,79.66,79.43,79.59,24464.0,55.0862,55.2179,55.0585,55.1694,24464.0
2016-01-15 14:50:00,79.57,79.81,79.52,79.78,40165.0,55.1555,55.3219,55.1209,55.3011,40165.0
2016-01-15 14:55:00,79.76,79.82,79.73,79.8,42422.0,55.2872,55.3288,55.2664,55.3149,42422.0
2016-01-15 15:00:00,79.79,79.85,79.62,79.85,56951.0,55.308,55.3496,55.1902,55.3496,56951.0
2016-01-15 15:05:00,79.85,79.93,79.76,79.78,50806.0,55.3496,55.4051,55.2872,55.3011,50806.0
2016-01-15 15:10:00,79.77,79.79,79.63,79.77,62448.0,55.2941,55.308,55.1971,55.2941,62448.0
2016-01-15 15:15:00,79.81,79.85,79.42,79.51,57575.0,55.3219,55.3496,55.0515,55.1139,57575.0
2016-01-15 15:20:00,79.52,79.72,79.45,79.69,60001.0,55.1209,55.2595,55.0723,55.2387,60001.0
2016-01-15 15:25:00,79.7,79.82,79.69,79.8,51890.0,55.2456,55.3288,55.2387,55.3149,51890.0
2016-01-15 15:30:00,79.77,79.95,79.61,79.83,65842.0,55.2941,55.4189,55.1832,55.3357,65842.0
2016-01-15 15:35:00,79.83,79.96,79.78,79.85,182026.0,55.3357,55.4258,55.3011,55.3496,182026.0
2016-01-15 15:40:00,79.88,79.98,79.76,79.97,147872.0,55.3704,55.4397,55.2872,55.4328,147872.0
2016-01-15 15:45:00,79.97,80.04,79.87,79.99,107848.0,55.4328,55.4813,55.3635,55.4466,107848.0
2016-01-15 15:50:00,80.0,80.05,79.97,80.01,203496.0,55.4536,55.4882,55.4328,55.4605,203496.0
2016-01-15 15:55:00,80.01,80.02,79.85,79.9,888566.0,55.4605,55.4674,55.3496,55.3843,888566.0
2016-01-19 09:30:00,81.02,81.02,80.46,80.73,98052.0,56.1606,56.1606,55.7724,55.9596,98052.0
2016-01-19 09:35:00,80.77,81.16,80.57,80.71,124618.0,55.9873,56.2577,55.8487,55.9457,124618.0
2016-01-19 09:40:00,80.69,81.05,80.65,80.68,40498.0,55.9319,56.1814,55.9041,55.9249,40498.0
2016-01-19 09:45:00,80.67,80.95,80.61,80.78,63222.0,55.918,56.1121,55.8764,55.9942,63222.0
2016-01-19 09:50:00,80.79,80.96,80.66,80.91,69544.0,56.0012,56.119,55.9111,56.0844,69544.0
2016-01-19 09:55:00,80.89,81.08,80.87,81.01,62111.0,56.0705,56.2022,56.0566,56.1537,62111.0
2016-01-19 10:00:00,80.95,81.18,80.95,81.05,77870.0,56.1121,56.2715,56.1121,56.1814,77870.0
2016-01-19 10:05:00,81.05,81.13,80.93,81.06,286586.0,56.1814,56.2369,56.0982,56.1883,286586.0
2016-01-19 10:10:00,81.06,81.12,80.94,81.06,141030.0,56.1883,56.2299,56.1052,56.1883,141030.0
2016-01-19 10:15:00,81.06,81.09,80.73,81.01,245127.0,56.1883,56.2091,55.9596,56.1537,245127.0
2016-01-19 10:20:00,81.01,81.32,81.01,81.29,103614.0,56.1537,56.3686,56.1537,56.3478,103614.0
2016-01-19 10:25:00,81.31,81.43,81.29,81.36,95974.0,56.3616,56.4448,56.3478,56.3963,95974.0
2016-01-19 10:30:00,81.38,81.64,81.36,81.54,57343.0,56.4101,56.5904,56.3963,56.5211,57343.0
2016-01-19 10:35:00,81.55,81.56,81.17,81.23,37122.0,56.528,56.5349,56.2646,56.3062,37122.0
2016-01-19 10:40:00,81.22,81.31,81.16,81.16,25434.0,56.2992,56.3616,56.2577,56.2577,25434.0
2016-01-19 10:45:00,81.14,81.44,81.06,81.42,71486.0,56.2438,56.4517,56.1883,56.4379,71486.0
2016-01-19 10:50:00,81.43,81.48,81.07,81.08,28504.0,56.4448,56.4795,56.1953,56.2022,28504.0
2016-01-19 10:55:00,81.08,81.22,81.05,81.05,21546.0,56.2022,56.2992,56.1814,56.1814,21546.0
2016-01-19 11:00:00,81.08,81.16,81.03,81.12,55314.0,56.2022,56.2577,56.1675,56.2299,55314.0
2016-01-19 11:05:00,81.14,81.14,80.93,81.07,31988.0,56.2438,56.2438,56.0982,56.1953,31988.0
2016-01-19 11:10:00,81.07,81.08,80.8,80.85,81858.0,56.1953,56.2022,56.0081,56.0428,81858.0
2016-01-19 11:15:00,80.88,80.98,80.72,80.74,55486.0,56.0636,56.1329,55.9527,55.9665,55486.0
2016-01-19 11:20:00,80.75,80.88,80.71,80.79,51487.0,55.9735,56.0636,55.9457,56.0012,51487.0
2016-01-19 11:25:00,80.78,81.1,80.77,81.1,43532.0,55.9942,56.2161,55.9873,56.2161,43532.0
2016-01-19 11:30:00,81.09,81.29,81.09,81.24,31205.0,56.2091,56.3478,56.2091,56.3131,31205.0
2016-01-19 11:35:00,81.23,81.32,81.16,81.32,25819.0,56.3062,56.3686,56.2577,56.3686,25819.0
2016-01-19 11:40:00,81.32,81.33,81.07,81.11,95039.0,56.3686,56.3755,56.1953,56.223,95039.0
2016-01-19 11:45:00,81.12,81.21,81.0,81.04,77639.0,56.2299,56.2923,56.1467,56.1745,77639.0
2016-01-19 11:50:00,81.04,81.17,81.03,81.06,39619.0,56.1745,56.2646,56.1675,56.1883,39619.0
2016-01-19 11:55:00,81.05,81.23,81.05,81.09,37956.0,56.1814,56.3062,56.1814,56.2091,37956.0
2016-01-19 12:00:00,81.08,81.14,80.98,81.02,19747.0,56.2022,56.2438,56.1329,56.1606,19747.0
2016-01-19 12:05:00,80.99,80.99,80.77,80.77,37999.0,56.1398,56.1398,55.9873,55.9873,37999.0
2016-01-19 12:10:00,80.76,80.93,80.75,80.91,30857.0,55.9804,56.0982,55.9735,56.0844,30857.0
2016-01-19 12:15:00,80.88,80.88,80.67,80.68,35637.0,56.0636,56.0636,55.918,55.9249,35637.0
2016-01-19 12:20:00,80.67,80.8,80.63,80.66,36181.0,55.918,56.0081,55.8903,55.9111,36181.0
2016-01-19 12:25:00,80.64,80.67,80.5,80.64,34600.0,55.8972,55.918,55.8002,55.8972,34600.0
2016-01-19 12:30:00,80.66,80.75,80.64,80.71,19998.0,55.9111,55.9735,55.8972,55.9457,19998.0
2016-01-19 12:35:00,80.75,80.89,80.7,80.77,27927.0,55.9735,56.0705,55.9388,55.9873,27927.0
2016-01-19 12:40:00,80.81,80.82,80.54,80.54,20551.0,56.015,56.022,55.8279,55.8279,20551.0
2016-01-19 12:45:00,80.58,80.61,80.49,80.59,28673.0,55.8556,55.8764,55.7932,55.8625,28673.0
2016-01-19 12:50:00,80.58,80.67,80.52,80.62,33545.0,55.8556,55.918,55.814,55.8833,33545.0
2016-01-19 12:55:00,80.64,80.84,80.61,80.84,40162.0,55.8972,56.0358,55.8764,56.0358,40162.0
2016-01-19 13:00:00,80.84,80.94,80.82,80.85,39316.0,56.0358,56.1052,56.022,56.0428,39316.0
2016-01-19 13:05:00,80.86,80.89,80.72,80.86,15604.0,56.0497,56.0705,55.9527,56.0497,15604.0
2016-01-19 13:10:00,80.86,80.93,80.77,80.79,15664.0,56.0497,56.0982,55.9873,56.0012,15664.0
2016-01-19 13:15:00,80.81,80.97,80.77,80.95,20259.0,56.015,56.1259,55.9873,56.1121,20259.0
2016-01-19 13:20:00,80.93,80.98,80.81,80.81,19245.0,56.0982,56.1329,56.015,56.015,19245.0
2016-01-19 13:25:00,80.8,80.82,80.63,80.66,15017.0,56.0081,56.022,55.8903,55.9111,15017.0
2016-01-19 13:30:00,80.65,80.74,80.6,80.65,15538.0,55.9041,55.9665,55.8695,55.9041,15538.0
2016-01-19 13:35:00,80.65,80.86,80.58,80.86,30077.0,55.9041,56.0497,55.8556,56.0497,30077.0
2016-01-19 13:40:00,80.84,80.86,80.57,80.59,22094.0,56.0358,56.0497,55.8487,55.8625,22094.0
2016-01-19 13:45:00,80.6,80.81,80.58,80.77,14806.0,55.8695,56.015,55.8556,55.9873,14806.0
2016-01-19 13:50:00,80.76,80.78,80.53,80.53,12318.0,55.9804,55.9942,55.821,55.821,12318.0
2016-01-19 13:55:00,80.53,80.72,80.53,80.63,14817.0,55.821,55.9527,55.821,55.8903,14817.0
2016-01-19 14:00:00,80.62,80.71,80.57,80.65,37539.0,55.8833,55.9457,55.8487,55.9041,37539.0
2016-01-19 14:05:00,80.66,80.67,80.24,80.24,34842.0,55.9111,55.918,55.6199,55.6199,34842.0
2016-01-19 14:10:00,80.23,80.26,80.12,80.12,31092.0,55.613,55.6338,55.5368,55.5368,31092.0
2016-01-19 14:15:00,80.12,80.23,80.08,80.22,47487.0,55.5368,55.613,55.509,55.6061,47487.0
2016-01-19 14:20:00,80.2,80.25,80.04,80.25,23239.0,55.5922,55.6269,55.4813,55.6269,23239.0
2016-01-19 14:25:00,80.25,80.36,80.22,80.34,29724.0,55.6269,55.7031,55.6061,55.6893,29724.0
2016-01-19 14:30:00,80.36,80.4,80.28,80.39,23429.0,55.7031,55.7308,55.6477,55.7239,23429.0
2016-01-19 14:35:00,80.4,80.4,80.24,80.35,36339.0,55.7308,55.7308,55.6199,55.6962,36339.0
2016-01-19 14:40:00,80.35,80.38,79.95,79.95,64069.0,55.6962,55.717,55.4189,55.4189,64069.0
2016-01-19 14:45:00,79.91,80.01,79.86,79.94,27492.0,55.3912,55.4605,55.3565,55.412,27492.0
2016-01-19 14:50:00,79.94,80.11,79.88,80.11,58902.0,55.412,55.5298,55.3704,55.5298,58902.0
2016-01-19 14:55:00,80.12,80.17,80.07,80.16,62570.0,55.5368,55.5714,55.5021,55.5645,62570.0
2016-01-19 15:00:00,80.16,80.45,80.08,80.45,80760.0,55.5645,55.7655,55.509,55.7655,80760.0
2016-01-19 15:05:00,80.43,80.45,80.26,80.33,42671.0,55.7516,55.7655,55.6338,55.6823,42671.0
2016-01-19 15:10:00,80.32,80.39,80.22,80.3,32236.0,55.6754,55.7239,55.6061,55.6615,32236.0
2016-01-19 15:15:00,80.3,80.45,80.2,80.31,28422.0,55.6615,55.7655,55.5922,55.6685,28422.0
2016-01-19 15:20:00,80.31,80.57,80.25,80.48,33100.0,55.6685,55.8487,55.6269,55.7863,33100.0
2016-01-19 15:25:00,80.47,80.81,80.46,80.8,49578.0,55.7794,56.015,55.7724,56.0081,49578.0
2016-01-19 15:30:00,80.8,80.88,80.69,80.76,61247.0,56.0081,56.0636,55.9319,55.9804,61247.0
2016-01-19 15:35:00,80.77,80.83,80.6,80.66,42311.0,55.9873,56.0289,55.8695,55.9111,42311.0
2016-01-19 15:40:00,80.65,80.93,80.59,80.88,80428.0,55.9041,56.0982,55.8625,56.0636,80428.0
2016-01-19 15:45:00,80.89,81.05,80.76,80.97,91978.0,56.0705,56.1814,55.9804,56.1259,91978.0
2016-01-19 15:50:00,80.97,81.02,80.81,80.9,81099.0,56.1259,56.1606,56.015,56.0774,81099.0
2016-01-19 15:55:00,80.91,80.93,80.65,80.71,229751.0,56.0844,56.0982,55.9041,55.9457,229751.0
2016-01-20 09:30:00,79.25,79.77,79.1,79.72,100869.0,54.9337,55.2941,54.8297,55.2595,100869.0
2016-01-20 09:35:00,79.67,79.69,79.21,79.26,41488.0,55.2248,55.2387,54.906,54.9406,41488.0
2016-01-20 09:40:00,79.26,79.5,79.19,79.43,71400.0,54.9406,55.107,54.8921,55.0585,71400.0
2016-01-20 09:45:00,79.49,79.6,79.22,79.31,87054.0,55.1001,55.1763,54.9129,54.9753,87054.0
2016-01-20 09:50:00,79.28,79.37,79.13,79.14,45079.0,54.9545,55.0169,54.8505,54.8574,45079.0
2016-01-20 09:55:00,79.15,79.16,78.91,79.04,77048.0,54.8644,54.8713,54.698,54.7881,77048.0
2016-01-20 10:00:00,79.01,79.15,78.95,79.02,67825.0,54.7673,54.8644,54.7257,54.7743,67825.0
2016-01-20 10:05:00,79.02,79.27,79.02,79.2,69875.0,54.7743,54.9476,54.7743,54.899,69875.0
2016-01-20 10:10:00,79.2,79.21,78.93,78.96,70691.0,54.899,54.906,54.7119,54.7327,70691.0
2016-01-20 10:15:00,78.95,79.02,78.65,78.75,45346.0,54.7257,54.7743,54.5178,54.5871,45346.0
2016-01-20 10:20:00,78.74,78.86,78.6,78.85,23886.0,54.5802,54.6634,54.4831,54.6564,23886.0
2016-01-20 10:25:00,78.88,78.93,78.69,78.77,28866.0,54.6772,54.7119,54.5455,54.601,28866.0
2016-01-20 10:30:00,78.76,78.9,78.66,78.71,58866.0,54.594,54.6911,54.5247,54.5594,58866.0
2016-01-20 10:35:00,78.7,78.7,78.19,78.26,163381.0,54.5525,54.5525,54.1989,54.2475,163381.0
2016-01-20 10:40:00,78.27,78.59,78.18,78.48,69184.0,54.2544,54.4762,54.192,54.4,69184.0
2016-01-20 10:45:00,78.47,78.52,78.37,78.48,36250.0,54.393,54.4277,54.3237,54.4,36250.0
2016-01-20 10:50:00,78.47,78.53,78.08,78.08,72267.0,54.393,54.4346,54.1227,54.1227,72267.0
2016-01-20 10:55:00,78.13,78.19,78.05,78.06,49249.0,54.1573,54.1989,54.1019,54.1088,49249.0
2016-01-20 11:00:00,78.09,78.18,78.05,78.1,58363.0,54.1296,54.192,54.1019,54.1366,58363.0
2016-01-20 11:05:00,78.11,78.39,78.08,78.34,98734.0,54.1435,54.3376,54.1227,54.3029,98734.0
2016-01-20 11:10:00,78.32,78.59,78.3,78.43,32297.0,54.2891,54.4762,54.2752,54.3653,32297.0
2016-01-20 11:15:00,78.48,78.79,78.33,78.68,45505.0,54.4,54.6148,54.296,54.5386,45505.0
2016-01-20 11:20:00,78.64,78.7,78.44,78.48,26102.0,54.5109,54.5525,54.3722,54.4,26102.0
2016-01-20 11:25:00,78.48,78.51,78.36,78.44,28538.0,54.4,54.4208,54.3168,54.3722,28538.0
2016-01-20 11:30:00,78.43,78.66,78.43,78.62,29429.0,54.3653,54.5247,54.3653,54.497,29429.0
2016-01-20 11:35:00,78.6,78.68,78.41,78.45,19290.0,54.4831,54.5386,54.3514,54.3792,19290.0
2016-01-20 11:40:00,78.49,78.49,78.25,78.28,17424.0,54.4069,54.4069,54.2405,54.2613,17424.0
2016-01-20 11:45:00,78.25,78.31,78.14,78.14,15410.0,54.2405,54.2821,54.1643,54.1643,15410.0
2016-01-20 11:50:00,78.13,78.15,77.85,77.91,43926.0,54.1573,54.1712,53.9633,54.0049,43926.0
2016-01-20 11:55:00,77.89,77.93,77.68,77.87,60601.0,53.991,54.0187,53.8454,53.9771,60601.0
2016-01-20 12:00:00,77.88,77.99,77.87,77.89,24842.0,53.9841,54.0603,53.9771,53.991,24842.0
2016-01-20 12:05:00,77.87,77.88,77.56,77.64,27871.0,53.9771,53.9841,53.7622,53.8177,27871.0
2016-01-20 12:10:00,77.67,77.74,77.59,77.67,12072.0,53.8385,53.887,53.783,53.8385,12072.0
2016-01-20 12:15:00,77.65,77.68,77.53,77.57,18476.0,53.8246,53.8454,53.7414,53.7692,18476.0
2016-01-20 12:20:00,77.56,77.57,77.15,77.19,42399.0,53.7622,53.7692,53.478,53.5058,42399.0
2016-01-20 12:25:00,77.2,77.25,77.0,77.1,56651.0,53.5127,53.5474,53.3741,53.4434,56651.0
2016-01-20 12:30:00,77.11,77.37,77.1,77.31,23812.0,53.4503,53.6305,53.4434,53.5889,23812.0
2016-01-20 12:35:00,77.33,77.45,77.21,77.34,77305.0,53.6028,53.686,53.5196,53.6097,77305.0
2016-01-20 12:40:00,77.31,77.36,77.2,77.23,19539.0,53.5889,53.6236,53.5127,53.5335,19539.0
2016-01-20 12:45:00,77.19,77.27,77.1,77.27,23699.0,53.5058,53.5612,53.4434,53.5612,23699.0
2016-01-20 12:50:00,77.25,77.52,77.17,77.49,28316.0,53.5474,53.7345,53.4919,53.7137,28316.0
2016-01-20 12:55:00,77.47,77.93,77.47,77.93,27218.0,53.6999,54.0187,53.6999,54.0187,27218.0
2016-01-20 13:00:00,77.92,78.26,77.83,78.2,79198.0,54.0118,54.2475,53.9494,54.2059,79198.0
2016-01-20 13:05:00,78.18,78.18,77.98,78.01,32629.0,54.192,54.192,54.0534,54.0742,32629.0
2016-01-20 13:10:00,78.07,78.12,77.98,78.01,22688.0,54.1158,54.1504,54.0534,54.0742,22688.0
2016-01-20 13:15:00,78.02,78.05,77.86,77.86,86405.0,54.0811,54.1019,53.9702,53.9702,86405.0
2016-01-20 13:20:00,77.87,78.25,77.77,78.21,28469.0,53.9771,54.2405,53.9078,54.2128,28469.0
2016-01-20 13:25:00,78.21,78.35,78.08,78.19,15525.0,54.2128,54.3098,54.1227,54.1989,15525.0
2016-01-20 13:30:00,78.19,78.51,78.19,78.42,49345.0,54.1989,54.4208,54.1989,54.3584,49345.0
2016-01-20 13:35:00,78.42,78.68,78.27,78.68,29426.0,54.3584,54.5386,54.2544,54.5386,29426.0
2016-01-20 13:40:00,78.68,78.95,78.66,78.95,48141.0,54.5386,54.7257,54.5247,54.7257,48141.0
2016-01-20 13:45:00,78.93,79.05,78.78,78.95,43991.0,54.7119,54.7951,54.6079,54.7257,43991.0
2016-01-20 13:50:00,78.93,79.09,78.9,78.94,34952.0,54.7119,54.8228,54.6911,54.7188,34952.0
2016-01-20 13:55:00,78.95,78.96,78.79,78.84,30348.0,54.7257,54.7327,54.6148,54.6495,30348.0
2016-01-20 14:00:00,78.83,78.83,78.45,78.48,28967.0,54.6426,54.6426,54.3792,54.4,28967.0
2016-01-20 14:05:00,78.48,78.73,78.47,78.71,36948.0,54.4,54.5732,54.393,54.5594,36948.0
2016-01-20 14:10:00,78.71,78.96,78.71,78.81,30374.0,54.5594,54.7327,54.5594,54.6287,30374.0
2016-01-20 14:15:00,78.83,78.96,78.7,78.84,37252.0,54.6426,54.7327,54.5525,54.6495,37252.0
2016-01-20 14:20:00,78.86,78.99,78.67,78.79,26326.0,54.6634,54.7535,54.5317,54.6148,26326.0
2016-01-20 14:25:00,78.79,78.87,78.58,78.64,36773.0,54.6148,54.6703,54.4693,54.5109,36773.0
2016-01-20 14:30:00,78.63,78.71,78.43,78.6,52736.0,54.5039,54.5594,54.3653,54.4831,52736.0
2016-01-20 14:35:00,78.6,78.86,78.47,78.8,31459.0,54.4831,54.6634,54.393,54.6218,31459.0
2016-01-20 14:40:00,78.84,78.94,78.69,78.75,22222.0,54.6495,54.7188,54.5455,54.5871,22222.0
2016-01-20 14:45:00,78.76,78.88,78.66,78.87,28577.0,54.594,54.6772,54.5247,54.6703,28577.0
2016-01-20 14:50:00,78.88,79.2,78.84,79.17,27806.0,54.6772,54.899,54.6495,54.8782,27806.0
2016-01-20 14:55:00,79.14,79.24,78.89,78.9,20979.0,54.8574,54.9268,54.6842,54.6911,20979.0
2016-01-20 15:00:00,78.91,79.26,78.85,79.25,23429.0,54.698,54.9406,54.6564,54.9337,23429.0
2016-01-20 15:05:00,79.24,79.42,79.22,79.34,44218.0,54.9268,55.0515,54.9129,54.9961,44218.0
2016-01-20 15:10:00,79.35,79.44,79.27,79.39,57145.0,55.003,55.0654,54.9476,55.0307,57145.0
2016-01-20 15:15:00,79.39,79.94,79.39,79.78,55524.0,55.0307,55.412,55.0307,55.3011,55524.0
2016-01-20 15:20:00,79.8,80.06,79.68,80.04,113836.0,55.3149,55.4952,55.2318,55.4813,113836.0
2016-01-20 15:25:00,80.02,80.22,79.93,80.09,138475.0,55.4674,55.6061,55.4051,55.516,138475.0
2016-01-20 15:30:00,80.11,80.2,79.83,79.84,64156.0,55.5298,55.5922,55.3357,55.3427,64156.0
2016-01-20 15:35:00,79.84,79.94,79.74,79.94,66246.0,55.3427,55.412,55.2734,55.412,66246.0
2016-01-20 15:40:00,79.93,79.94,79.58,79.72,68535.0,55.4051,55.412,55.1624,55.2595,68535.0
2016-01-20 15:45:00,79.72,79.72,79.24,79.42,91560.0,55.2595,55.2595,54.9268,55.0515,91560.0
2016-01-20 15:50:00,79.44,79.66,79.43,79.64,177780.0,55.0654,55.2179,55.0585,55.204,177780.0
2016-01-20 15:55:00,79.64,79.65,79.37,79.44,149190.0,55.204,55.211,55.0169,55.0654,149190.0
2016-01-21 09:30:00,79.45,79.58,79.02,79.56,72491.0,55.0723,55.1624,54.7743,55.1486,72491.0
2016-01-21 09:35:00,79.5,79.5,79.23,79.39,66293.0,55.107,55.107,54.9198,55.0307,66293.0
2016-01-21 09:40:00,79.39,79.47,79.22,79.32,121382.0,55.0307,55.0862,54.9129,54.9822,121382.0
2016-01-21 09:45:00,79.18,79.35,78.91,78.97,86202.0,54.8852,55.003,54.698,54.7396,86202.0
2016-01-21 09:50:00,78.97,79.01,78.58,79.01,56848.0,54.7396,54.7673,54.4693,54.7673,56848.0
2016-01-21 09:55:00,78.99,79.02,78.53,78.56,94214.0,54.7535,54.7743,54.4346,54.4554,94214.0
2016-01-21 10:00:00,78.56,79.09,78.54,78.99,70208.0,54.4554,54.8228,54.4415,54.7535,70208.0
2016-01-21 10:05:00,78.97,79.05,78.81,79.0,58924.0,54.7396,54.7951,54.6287,54.7604,58924.0
2016-01-21 10:10:00,79.01,79.32,79.0,79.19,52560.0,54.7673,54.9822,54.7604,54.8921,52560.0
2016-01-21 10:15:00,79.2,79.44,79.2,79.31,27305.0,54.899,55.0654,54.899,54.9753,27305.0
2016-01-21 10:20:00,79.33,79.43,79.04,79.05,24481.0,54.9892,55.0585,54.7881,54.7951,24481.0
2016-01-21 10:25:00,79.05,79.41,79.05,79.35,31035.0,54.7951,55.0446,54.7951,55.003,31035.0
2016-01-21 10:30:00,79.37,79.65,79.22,79.64,89449.0,55.0169,55.211,54.9129,55.204,89449.0
2016-01-21 10:35:00,79.69,79.8,79.51,79.59,81527.0,55.2387,55.3149,55.1139,55.1694,81527.0
2016-01-21 10:40:00,79.62,79.72,79.55,79.58,101932.0,55.1902,55.2595,55.1416,55.1624,101932.0
2016-01-21 10:45:00,79.59,79.71,79.55,79.62,78154.0,55.1694,55.2526,55.1416,55.1902,78154.0
2016-01-21 10:50:00,79.6,79.63,79.38,79.55,46211.0,55.1763,55.1971,55.0238,55.1416,46211.0
2016-01-21 10:55:00,79.54,79.58,79.18,79.2,40393.0,55.1347,55.1624,54.8852,54.899,40393.0
2016-01-21 11:00:00,79.23,79.55,79.02,79.51,66324.0,54.9198,55.1416,54.7743,55.1139,66324.0
2016-01-21 11:05:00,79.52,79.55,79.39,79.44,39743.0,55.1209,55.1416,55.0307,55.0654,39743.0
2016-01-21 11:10:00,79.47,79.52,79.26,79.28,36880.0,55.0862,55.1209,54.9406,54.9545,36880.0
2016-01-21 11:15:00,79.28,79.3,79.12,79.19,41331.0,54.9545,54.9684,54.8436,54.8921,41331.0
2016-01-21 11:20:00,79.19,79.24,79.07,79.13,33063.0,54.8921,54.9268,54.8089,54.8505,33063.0
2016-01-21 11:25:00,79.14,79.18,78.91,78.95,54479.0,54.8574,54.8852,54.698,54.7257,54479.0
2016-01-21 11:30:00,78.95,79.25,78.94,79.07,30967.0,54.7257,54.9337,54.7188,54.8089,30967.0
2016-01-21 11:35:00,79.06,79.37,79.01,79.37,19073.0,54.802,55.0169,54.7673,55.0169,19073.0
2016-01-21 11:40:00,79.36,79.41,79.16,79.17,53144.0,55.0099,55.0446,54.8713,54.8782,53144.0
2016-01-21 11:45:00,79.17,79.34,79.15,79.34,44098.0,54.8782,54.9961,54.8644,54.9961,44098.0
2016-01-21 11:50:00,79.33,79.45,79.28,79.33,21281.0,54.9892,55.0723,54.9545,54.9892,21281.0
2016-01-21 11:55:00,79.35,79.72,79.35,79.66,25017.0,55.003,55.2595,55.003,55.2179,25017.0
2016-01-21 12:00:00,79.68,79.91,79.68,79.91,34263.0,55.2318,55.3912,55.2318,55.3912,34263.0
2016-01-21 12:05:00,79.85,79.93,79.65,79.71,89571.0,55.3496,55.4051,55.211,55.2526,89571.0
2016-01-21 12:10:00,79.72,79.76,79.63,79.72,37856.0,55.2595,55.2872,55.1971,55.2595,37856.0
2016-01-21 12:15:00,79.75,79.85,79.62,79.63,60732.0,55.2803,55.3496,55.1902,55.1971,60732.0
2016-01-21 12:20:00,79.63,79.69,79.59,79.67,24559.0,55.1971,55.2387,55.1694,55.2248,24559.0
2016-01-21 12:25:00,79.67,79.78,79.64,79.73,24392.0,55.2248,55.3011,55.204,55.2664,24392.0
2016-01-21 12:30:00,79.73,79.76,79.57,79.58,47049.0,55.2664,55.2872,55.1555,55.1624,47049.0
2016-01-21 12:35:00,79.58,79.6,79.47,79.55,58633.0,55.1624,55.1763,55.0862,55.1416,58633.0
2016-01-21 12:40:00,79.55,79.57,79.35,79.36,26447.0,55.1416,55.1555,55.003,55.0099,26447.0
2016-01-21 12:45:00,79.37,79.38,79.27,79.32,22710.0,55.0169,55.0238,54.9476,54.9822,22710.0
2016-01-21 12:50:00,79.31,79.38,79.3,79.36,57143.0,54.9753,55.0238,54.9684,55.0099,57143.0
2016-01-21 12:55:00,79.35,79.4,79.32,79.37,44040.0,55.003,55.0377,54.9822,55.0169,44040.0
2016-01-21 13:00:00,79.39,79.49,79.38,79.47,34056.0,55.0307,55.1001,55.0238,55.0862,34056.0
2016-01-21 13:05:00,79.46,79.63,79.46,79.61,25160.0,55.0793,55.1971,55.0793,55.1832,25160.0
2016-01-21 13:10:00,79.6,79.69,79.51,79.52,29353.0,55.1763,55.2387,55.1139,55.1209,29353.0
2016-01-21 13:15:00,79.5,79.56,79.45,79.46,14202.0,55.107,55.1486,55.0723,55.0793,14202.0
2016-01-21 13:20:00,79.46,79.47,79.18,79.28,21207.0,55.0793,55.0862,54.8852,54.9545,21207.0
2016-01-21 13:25:00,79.26,79.31,79.05,79.08,26383.0,54.9406,54.9753,54.7951,54.8159,26383.0
2016-01-21 13:30:00,79.09,79.17,78.86,78.92,18136.0,54.8228,54.8782,54.6634,54.705,18136.0
2016-01-21 13:35:00,78.93,79.22,78.9,79.2,16718.0,54.7119,54.9129,54.6911,54.899,16718.0
2016-01-21 13:40:00,79.2,79.36,79.14,79.16,14922.0,54.899,55.0099,54.8574,54.8713,14922.0
2016-01-21 13:45:00,79.15,79.28,79.14,79.25,13609.0,54.8644,54.9545,54.8574,54.9337,13609.0
2016-01-21 13:50:00,79.22,79.24,78.99,79.08,30508.0,54.9129,54.9268,54.7535,54.8159,30508.0
2016-01-21 13:55:00,79.11,79.27,79.1,79.19,36713.0,54.8367,54.9476,54.8297,54.8921,36713.0
2016-01-21 14:00:00,79.23,79.34,79.03,79.3,46563.0,54.9198,54.9961,54.7812,54.9684,46563.0
2016-01-21 14:05:00,79.27,79.33,79.13,79.14,19536.0,54.9476,54.9892,54.8505,54.8574,19536.0
2016-01-21 14:10:00,79.12,79.14,78.76,78.79,32557.0,54.8436,54.8574,54.594,54.6148,32557.0
2016-01-21 14:15:00,78.79,78.83,78.59,78.76,52728.0,54.6148,54.6426,54.4762,54.594,52728.0
2016-01-21 14:20:00,78.81,78.93,78.67,78.73,25745.0,54.6287,54.7119,54.5317,54.5732,25745.0
2016-01-21 14:25:00,78.72,78.9,78.6,78.87,27133.0,54.5663,54.6911,54.4831,54.6703,27133.0
2016-01-21 14:30:00,78.87,79.12,78.87,78.94,38909.0,54.6703,54.8436,54.6703,54.7188,38909.0
2016-01-21 14:35:00,78.95,79.18,78.94,79.1,15106.0,54.7257,54.8852,54.7188,54.8297,15106.0
2016-01-21 14:40:00,79.1,79.26,79.08,79.17,23459.0,54.8297,54.9406,54.8159,54.8782,23459.0
2016-01-21 14:45:00,79.16,79.18,78.81,78.84,35298.0,54.8713,54.8852,54.6287,54.6495,35298.0
2016-01-21 14:50:00,78.87,79.01,78.85,78.98,21321.0,54.6703,54.7673,54.6564,54.7465,21321.0
2016-01-21 14:55:00,78.97,79.29,78.97,79.25,22994.0,54.7396,54.9614,54.7396,54.9337,22994.0
2016-01-21 15:00:00,79.26,79.28,79.03,79.04,31728.0,54.9406,54.9545,54.7812,54.7881,31728.0
2016-01-21 15:05:00,79.03,79.04,78.73,78.83,47892.0,54.7812,54.7881,54.5732,54.6426,47892.0
2016-01-21 15:10:00,78.82,79.05,78.77,79.0,82145.0,54.6356,54.7951,54.601,54.7604,82145.0
2016-01-21 15:15:00,79.0,79.02,78.84,78.96,49495.0,54.7604,54.7743,54.6495,54.7327,49495.0
2016-01-21 15:20:00,78.94,78.99,78.79,78.92,53648.0,54.7188,54.7535,54.6148,54.705,53648.0
2016-01-21 15:25:00,78.91,79.05,78.91,78.95,26048.0,54.698,54.7951,54.698,54.7257,26048.0
2016-01-21 15:30:00,78.98,79.34,78.97,79.19,44279.0,54.7465,54.9961,54.7396,54.8921,44279.0
2016-01-21 15:35:00,79.21,79.25,79.13,79.22,39529.0,54.906,54.9337,54.8505,54.9129,39529.0
2016-01-21 15:40:00,79.21,79.34,79.14,79.28,47098.0,54.906,54.9961,54.8574,54.9545,47098.0
2016-01-21 15:45:00,79.27,79.27,79.02,79.06,58654.0,54.9476,54.9476,54.7743,54.802,58654.0
2016-01-21 15:50:00,79.07,79.18,79.06,79.09,92444.0,54.8089,54.8852,54.802,54.8228,92444.0
2016-01-21 15:55:00,79.11,79.27,78.95,78.98,193412.0,54.8367,54.9476,54.7257,54.7465,193412.0
2016-01-22 09:30:00,80.63,80.63,79.61,79.78,136031.0,55.8903,55.8903,55.1832,55.3011,136031.0
2016-01-22 09:35:00,79.8,80.1,79.71,80.0,16597.0,55.3149,55.5229,55.2526,55.4536,16597.0
2016-01-22 09:40:00,79.97,80.09,79.71,80.03,20957.0,55.4328,55.516,55.2526,55.4744,20957.0
2016-01-22 09:45:00,80.03,80.23,79.95,80.17,25423.0,55.4744,55.613,55.4189,55.5714,25423.0
2016-01-22 09:50:00,80.21,80.36,80.16,80.34,48556.0,55.5991,55.7031,55.5645,55.6893,48556.0
2016-01-22 09:55:00,80.37,80.38,80.17,80.3,25012.0,55.71,55.717,55.5714,55.6615,25012.0
2016-01-22 10:00:00,80.29,80.42,80.22,80.42,18640.0,55.6546,55.7447,55.6061,55.7447,18640.0
2016-01-22 10:05:00,80.4,80.41,80.15,80.29,70432.0,55.7308,55.7378,55.5576,55.6546,70432.0
2016-01-22 10:10:00,80.3,80.31,80.17,80.19,95042.0,55.6615,55.6685,55.5714,55.5853,95042.0
2016-01-22 10:15:00,80.19,80.2,80.02,80.04,79887.0,55.5853,55.5922,55.4674,55.4813,79887.0
2016-01-22 10:20:00,80.05,80.14,80.04,80.08,58362.0,55.4882,55.5506,55.4813,55.509,58362.0
2016-01-22 10:25:00,80.08,80.17,80.03,80.05,36549.0,55.509,55.5714,55.4744,55.4882,36549.0
2016-01-22 10:30:00,80.06,80.23,80.05,80.13,48084.0,55.4952,55.613,55.4882,55.5437,48084.0
2016-01-22 10:35:00,80.12,80.37,80.1,80.36,35443.0,55.5368,55.71,55.5229,55.7031,35443.0
2016-01-22 10:40:00,80.37,80.43,80.3,80.31,50414.0,55.71,55.7516,55.6615,55.6685,50414.0
2016-01-22 10:45:00,80.31,80.36,80.21,80.26,40562.0,55.6685,55.7031,55.5991,55.6338,40562.0
2016-01-22 10:50:00,80.26,80.33,80.22,80.3,20287.0,55.6338,55.6823,55.6061,55.6615,20287.0
2016-01-22 10:55:00,80.29,80.36,80.27,80.29,27044.0,55.6546,55.7031,55.6407,55.6546,27044.0
2016-01-22 11:00:00,80.3,80.43,80.3,80.38,60702.0,55.6615,55.7516,55.6615,55.717,60702.0
2016-01-22 11:05:00,80.38,80.45,80.34,80.35,19465.0,55.717,55.7655,55.6893,55.6962,19465.0
2016-01-22 11:10:00,80.34,80.37,80.2,80.28,22144.0,55.6893,55.71,55.5922,55.6477,22144.0
2016-01-22 11:15:00,80.28,80.53,80.27,80.5,34047.0,55.6477,55.821,55.6407,55.8002,34047.0
2016-01-22 11:20:00,80.51,80.64,80.39,80.4,85843.0,55.8071,55.8972,55.7239,55.7308,85843.0
2016-01-22 11:25:00,80.43,80.57,80.41,80.56,21013.0,55.7516,55.8487,55.7378,55.8418,21013.0
2016-01-22 11:30:00,80.58,80.65,80.54,80.61,29706.0,55.8556,55.9041,55.8279,55.8764,29706.0
2016-01-22 11:35:00,80.59,80.62,80.56,80.59,17666.0,55.8625,55.8833,55.8418,55.8625,17666.0
2016-01-22 11:40:00,80.58,80.74,80.57,80.67,25368.0,55.8556,55.9665,55.8487,55.918,25368.0
2016-01-22 11:45:00,80.68,80.77,80.53,80.58,27768.0,55.9249,55.9873,55.821,55.8556,27768.0
2016-01-22 11:50:00,80.56,80.75,80.54,80.7,19224.0,55.8418,55.9735,55.8279,55.9388,19224.0
2016-01-22 11:55:00,80.68,80.69,80.51,80.51,14644.0,55.9249,55.9319,55.8071,55.8071,14644.0
2016-01-22 12:00:00,80.51,80.58,80.45,80.49,37523.0,55.8071,55.8556,55.7655,55.7932,37523.0
2016-01-22 12:05:00,80.46,80.57,80.45,80.45,36887.0,55.7724,55.8487,55.7655,55.7655,36887.0
2016-01-22 12:10:00,80.46,80.56,80.42,80.53,34601.0,55.7724,55.8418,55.7447,55.821,34601.0
2016-01-22 12:15:00,80.57,80.58,80.47,80.52,17224.0,55.8487,55.8556,55.7794,55.814,17224.0
2016-01-22 12:20:00,80.5,80.58,80.5,80.56,16700.0,55.8002,55.8556,55.8002,55.8418,16700.0
2016-01-22 12:25:00,80.58,80.6,80.51,80.54,15670.0,55.8556,55.8695,55.8071,55.8279,15670.0
2016-01-22 12:30:00,80.52,80.58,80.49,80.55,22019.0,55.814,55.8556,55.7932,55.8348,22019.0
2016-01-22 12:35:00,80.55,80.64,80.53,80.64,18070.0,55.8348,55.8972,55.821,55.8972,18070.0
2016-01-22 12:40:00,80.64,80.68,80.6,80.62,10654.0,55.8972,55.9249,55.8695,55.8833,10654.0
2016-01-22 12:45:00,80.62,80.63,80.56,80.56,20879.0,55.8833,55.8903,55.8418,55.8418,20879.0
2016-01-22 12:50:00,80.55,80.61,80.54,80.61,20951.0,55.8348,55.8764,55.8279,55.8764,20951.0
2016-01-22 12:55:00,80.59,80.71,80.59,80.7,10848.0,55.8625,55.9457,55.8625,55.9388,10848.0
2016-01-22 13:00:00,80.72,80.77,80.69,80.72,14063.0,55.9527,55.9873,55.9319,55.9527,14063.0
2016-01-22 13:05:00,80.75,80.8,80.7,80.71,20940.0,55.9735,56.0081,55.9388,55.9457,20940.0
2016-01-22 13:10:00,80.73,80.78,80.71,80.78,14706.0,55.9596,55.9942,55.9457,55.9942,14706.0
2016-01-22 13:15:00,80.78,80.9,80.77,80.9,24021.0,55.9942,56.0774,55.9873,56.0774,24021.0
2016-01-22 13:20:00,80.91,81.06,80.89,81.02,48497.0,56.0844,56.1883,56.0705,56.1606,48497.0
2016-01-22 13:25:00,81.02,81.09,80.98,81.01,22400.0,56.1606,56.2091,56.1329,56.1537,22400.0
2016-01-22 13:30:00,81.02,81.06,81.0,81.0,30080.0,56.1606,56.1883,56.1467,56.1467,30080.0
2016-01-22 13:35:00,81.0,81.04,80.83,80.83,27178.0,56.1467,56.1745,56.0289,56.0289,27178.0
2016-01-22 13:40:00,80.83,80.88,80.82,80.87,13699.0,56.0289,56.0636,56.022,56.0566,13699.0
2016-01-22 13:45:00,80.87,80.94,80.82,80.91,17972.0,56.0566,56.1052,56.022,56.0844,17972.0
2016-01-22 13:50:00,80.92,80.92,80.88,80.89,15366.0,56.0913,56.0913,56.0636,56.0705,15366.0
2016-01-22 13:55:00,80.89,80.9,80.86,80.88,11828.0,56.0705,56.0774,56.0497,56.0636,11828.0
2016-01-22 14:00:00,80.87,80.9,80.83,80.84,38261.0,56.0566,56.0774,56.0289,56.0358,38261.0
2016-01-22 14:05:00,80.83,80.88,80.77,80.87,29093.0,56.0289,56.0636,55.9873,56.0566,29093.0
2016-01-22 14:10:00,80.87,80.91,80.81,80.9,29718.0,56.0566,56.0844,56.015,56.0774,29718.0
2016-01-22 14:15:00,80.9,80.96,80.86,80.95,25027.0,56.0774,56.119,56.0497,56.1121,25027.0
2016-01-22 14:20:00,80.95,81.03,80.85,80.85,25580.0,56.1121,56.1675,56.0428,56.0428,25580.0
2016-01-22 14:25:00,80.87,80.92,80.77,80.77,26006.0,56.0566,56.0913,55.9873,55.9873,26006.0
2016-01-22 14:30:00,80.76,80.81,80.67,80.78,19181.0,55.9804,56.015,55.918,55.9942,19181.0
2016-01-22 14:35:00,80.76,80.81,80.61,80.65,23886.0,55.9804,56.015,55.8764,55.9041,23886.0
2016-01-22 14:40:00,80.64,80.65,80.53,80.53,28253.0,55.8972,55.9041,55.821,55.821,28253.0
2016-01-22 14:45:00,80.54,80.71,80.51,80.71,28979.0,55.8279,55.9457,55.8071,55.9457,28979.0
2016-01-22 14:50:00,80.71,80.82,80.63,80.79,23693.0,55.9457,56.022,55.8903,56.0012,23693.0
2016-01-22 14:55:00,80.8,80.8,80.69,80.72,16142.0,56.0081,56.0081,55.9319,55.9527,16142.0
2016-01-22 15:00:00,80.72,80.73,80.6,80.64,42374.0,55.9527,55.9596,55.8695,55.8972,42374.0
2016-01-22 15:05:00,80.63,80.63,80.45,80.48,38441.0,55.8903,55.8903,55.7655,55.7863,38441.0
2016-01-22 15:10:00,80.46,80.52,80.4,80.51,25419.0,55.7724,55.814,55.7308,55.8071,25419.0
2016-01-22 15:15:00,80.51,80.56,80.5,80.5,27652.0,55.8071,55.8418,55.8002,55.8002,27652.0
2016-01-22 15:20:00,80.51,80.57,80.46,80.48,26352.0,55.8071,55.8487,55.7724,55.7863,26352.0
2016-01-22 15:25:00,80.48,80.58,80.44,80.55,23363.0,55.7863,55.8556,55.7586,55.8348,23363.0
2016-01-22 15:30:00,80.56,80.58,80.41,80.51,42685.0,55.8418,55.8556,55.7378,55.8071,42685.0
2016-01-22 15:35:00,80.51,80.69,80.5,80.69,43422.0,55.8071,55.9319,55.8002,55.9319,43422.0
2016-01-22 15:40:00,80.67,80.91,80.66,80.91,99101.0,55.918,56.0844,55.9111,56.0844,99101.0
2016-01-22 15:45:00,80.89,80.93,80.79,80.93,71413.0,56.0705,56.0982,56.0012,56.0982,71413.0
2016-01-22 15:50:00,80.94,80.96,80.82,80.9,90771.0,56.1052,56.119,56.022,56.0774,90771.0
2016-01-22 15:55:00,80.9,80.91,80.79,80.84,137884.0,56.0774,56.0844,56.0012,56.0358,137884.0
2016-01-25 09:30:00,80.62,80.94,80.11,80.49,82181.0,55.8833,56.1052,55.5298,55.7932,82181.0
2016-01-25 09:35:00,80.49,80.51,80.06,80.18,45010.0,55.7932,55.8071,55.4952,55.5783,45010.0
2016-01-25 09:40:00,80.22,80.27,80.06,80.1,24722.0,55.6061,55.6407,55.4952,55.5229,24722.0
2016-01-25 09:45:00,80.07,80.15,79.84,79.89,39697.0,55.5021,55.5576,55.3427,55.3773,39697.0
2016-01-25 09:50:00,79.89,80.01,79.76,79.83,45702.0,55.3773,55.4605,55.2872,55.3357,45702.0
2016-01-25 09:55:00,79.81,79.82,79.63,79.75,11077.0,55.3219,55.3288,55.1971,55.2803,11077.0
2016-01-25 10:00:00,79.75,79.75,79.62,79.67,15995.0,55.2803,55.2803,55.1902,55.2248,15995.0
2016-01-25 10:05:00,79.65,79.73,79.56,79.64,30843.0,55.211,55.2664,55.1486,55.204,30843.0
2016-01-25 10:10:00,79.63,79.65,79.4,79.41,17585.0,55.1971,55.211,55.0377,55.0446,17585.0
2016-01-25 10:15:00,79.38,79.48,79.25,79.25,29283.0,55.0238,55.0931,54.9337,54.9337,29283.0
2016-01-25 10:20:00,79.25,79.37,79.15,79.31,44572.0,54.9337,55.0169,54.8644,54.9753,44572.0
2016-01-25 10:25:00,79.32,79.39,79.27,79.34,34436.0,54.9822,55.0307,54.9476,54.9961,34436.0
2016-01-25 10:30:00,79.35,79.36,79.23,79.31,22945.0,55.003,55.0099,54.9198,54.9753,22945.0
2016-01-25 10:35:00,79.27,79.27,79.06,79.07,54109.0,54.9476,54.9476,54.802,54.8089,54109.0
2016-01-25 10:40:00,79.09,79.11,78.88,79.02,49991.0,54.8228,54.8367,54.6772,54.7743,49991.0
2016-01-25 10:45:00,79.02,79.1,78.92,79.1,24278.0,54.7743,54.8297,54.705,54.8297,24278.0
2016-01-25 10:50:00,79.09,79.23,79.07,79.23,17992.0,54.8228,54.9198,54.8089,54.9198,17992.0
2016-01-25 10:55:00,79.18,79.38,79.18,79.33,15963.0,54.8852,55.0238,54.8852,54.9892,15963.0
2016-01-25 11:00:00,79.32,79.47,79.26,79.46,39620.0,54.9822,55.0862,54.9406,55.0793,39620.0
2016-01-25 11:05:00,79.46,79.49,79.35,79.44,20069.0,55.0793,55.1001,55.003,55.0654,20069.0
2016-01-25 11:10:00,79.41,79.46,79.34,79.42,22770.0,55.0446,55.0793,54.9961,55.0515,22770.0
2016-01-25 11:15:00,79.43,79.48,79.41,79.47,9597.0,55.0585,55.0931,55.0446,55.0862,9597.0
2016-01-25 11:20:00,79.47,79.53,79.42,79.52,15831.0,55.0862,55.1278,55.0515,55.1209,15831.0
2016-01-25 11:25:00,79.51,79.57,79.49,79.54,18032.0,55.1139,55.1555,55.1001,55.1347,18032.0
2016-01-25 11:30:00,79.52,79.55,79.49,79.54,14301.0,55.1209,55.1416,55.1001,55.1347,14301.0
2016-01-25 11:35:00,79.54,79.59,79.5,79.56,14165.0,55.1347,55.1694,55.107,55.1486,14165.0
2016-01-25 11:40:00,79.56,79.59,79.45,79.45,18804.0,55.1486,55.1694,55.0723,55.0723,18804.0
2016-01-25 11:45:00,79.45,79.52,79.42,79.49,16036.0,55.0723,55.1209,55.0515,55.1001,16036.0
2016-01-25 11:50:00,79.51,79.69,79.5,79.65,17076.0,55.1139,55.2387,55.107,55.211,17076.0
2016-01-25 11:55:00,79.68,79.7,79.55,79.55,17083.0,55.2318,55.2456,55.1416,55.1416,17083.0
2016-01-25 12:00:00,79.56,79.66,79.53,79.56,18800.0,55.1486,55.2179,55.1278,55.1486,18800.0
2016-01-25 12:05:00,79.58,79.58,79.46,79.48,18482.0,55.1624,55.1624,55.0793,55.0931,18482.0
2016-01-25 12:10:00,79.46,79.48,79.37,79.39,34171.0,55.0793,55.0931,55.0169,55.0307,34171.0
2016-01-25 12:15:00,79.37,79.42,79.31,79.35,59338.0,55.0169,55.0515,54.9753,55.003,59338.0
2016-01-25 12:20:00,79.35,79.54,79.33,79.51,33952.0,55.003,55.1347,54.9892,55.1139,33952.0
2016-01-25 12:25:00,79.53,79.55,79.46,79.47,15749.0,55.1278,55.1416,55.0793,55.0862,15749.0
2016-01-25 12:30:00,79.48,79.5,79.37,79.43,17146.0,55.0931,55.107,55.0169,55.0585,17146.0
2016-01-25 12:35:00,79.44,79.5,79.42,79.5,18941.0,55.0654,55.107,55.0515,55.107,18941.0
2016-01-25 12:40:00,79.52,79.61,79.51,79.56,21674.0,55.1209,55.1832,55.1139,55.1486,21674.0
2016-01-25 12:45:00,79.55,79.56,79.48,79.52,16629.0,55.1416,55.1486,55.0931,55.1209,16629.0
2016-01-25 12:50:00,79.52,79.54,79.39,79.45,24902.0,55.1209,55.1347,55.0307,55.0723,24902.0
2016-01-25 12:55:00,79.43,79.57,79.43,79.56,15013.0,55.0585,55.1555,55.0585,55.1486,15013.0
2016-01-25 13:00:00,79.54,79.63,79.54,79.63,23274.0,55.1347,55.1971,55.1347,55.1971,23274.0
2016-01-25 13:05:00,79.64,79.71,79.59,79.65,17259.0,55.204,55.2526,55.1694,55.211,17259.0
2016-01-25 13:10:00,79.66,79.66,79.5,79.58,17053.0,55.2179,55.2179,55.107,55.1624,17053.0
2016-01-25 13:15:00,79.56,79.59,79.45,79.45,15666.0,55.1486,55.1694,55.0723,55.0723,15666.0
2016-01-25 13:20:00,79.46,79.51,79.39,79.43,22062.0,55.0793,55.1139,55.0307,55.0585,22062.0
2016-01-25 13:25:00,79.43,79.43,79.33,79.34,18659.0,55.0585,55.0585,54.9892,54.9961,18659.0
2016-01-25 13:30:00,79.35,79.42,79.32,79.35,16198.0,55.003,55.0515,54.9822,55.003,16198.0
2016-01-25 13:35:00,79.33,79.35,79.26,79.26,24422.0,54.9892,55.003,54.9406,54.9406,24422.0
2016-01-25 13:40:00,79.26,79.28,79.2,79.28,22685.0,54.9406,54.9545,54.899,54.9545,22685.0
2016-01-25 13:45:00,79.26,79.3,79.14,79.14,44813.0,54.9406,54.9684,54.8574,54.8574,44813.0
2016-01-25 13:50:00,79.15,79.22,79.14,79.19,31108.0,54.8644,54.9129,54.8574,54.8921,31108.0
2016-01-25 13:55:00,79.22,79.23,79.14,79.17,21016.0,54.9129,54.9198,54.8574,54.8782,21016.0
2016-01-25 14:00:00,79.19,79.23,79.13,79.2,31372.0,54.8921,54.9198,54.8505,54.899,31372.0
2016-01-25 14:05:00,79.2,79.24,79.17,79.23,27293.0,54.899,54.9268,54.8782,54.9198,27293.0
2016-01-25 14:10:00,79.23,79.23,79.14,79.2,18014.0,54.9198,54.9198,54.8574,54.899,18014.0
2016-01-25 14:15:00,79.2,79.22,79.14,79.18,17406.0,54.899,54.9129,54.8574,54.8852,17406.0
2016-01-25 14:20:00,79.18,79.18,79.07,79.11,19223.0,54.8852,54.8852,54.8089,54.8367,19223.0
2016-01-25 14:25:00,79.11,79.2,79.04,79.19,26031.0,54.8367,54.899,54.7881,54.8921,26031.0
2016-01-25 14:30:00,79.2,79.24,79.13,79.2,30932.0,54.899,54.9268,54.8505,54.899,30932.0
2016-01-25 14:35:00,79.21,79.22,79.13,79.17,36401.0,54.906,54.9129,54.8505,54.8782,36401.0
2016-01-25 14:40:00,79.18,79.2,79.03,79.08,63263.0,54.8852,54.899,54.7812,54.8159,63263.0
2016-01-25 14:45:00,79.06,79.17,79.05,79.05,19848.0,54.802,54.8782,54.7951,54.7951,19848.0
2016-01-25 14:50:00,79.04,79.11,79.02,79.07,18971.0,54.7881,54.8367,54.7743,54.8089,18971.0
2016-01-25 14:55:00,79.07,79.13,79.06,79.12,20059.0,54.8089,54.8505,54.802,54.8436,20059.0
2016-01-25 15:00:00,79.12,79.23,79.12,79.18,26465.0,54.8436,54.9198,54.8436,54.8852,26465.0
2016-01-25 15:05:00,79.17,79.17,78.98,78.98,33756.0,54.8782,54.8782,54.7465,54.7465,33756.0
2016-01-25 15:10:00,78.98,79.02,78.91,78.92,22190.0,54.7465,54.7743,54.698,54.705,22190.0
2016-01-25 15:15:00,78.92,79.0,78.86,78.97,21665.0,54.705,54.7604,54.6634,54.7396,21665.0
2016-01-25 15:20:00,78.97,78.97,78.76,78.78,42555.0,54.7396,54.7396,54.594,54.6079,42555.0
2016-01-25 15:25:00,78.75,78.84,78.71,78.73,32991.0,54.5871,54.6495,54.5594,54.5732,32991.0
2016-01-25 15:30:00,78.73,78.81,78.64,78.67,35522.0,54.5732,54.6287,54.5109,54.5317,35522.0
2016-01-25 15:35:00,78.67,78.7,78.58,78.63,54490.0,54.5317,54.5525,54.4693,54.5039,54490.0
2016-01-25 15:40:00,78.63,78.71,78.58,78.58,54951.0,54.5039,54.5594,54.4693,54.4693,54951.0
2016-01-25 15:45:00,78.58,78.7,78.56,78.7,54393.0,54.4693,54.5525,54.4554,54.5525,54393.0
2016-01-25 15:50:00,78.71,78.82,78.6,78.76,97433.0,54.5594,54.6356,54.4831,54.594,97433.0
2016-01-25 15:55:00,78.75,78.77,78.58,78.7,226776.0,54.5871,54.601,54.4693,54.5525,226776.0
2016-01-26 09:30:00,78.8,79.37,78.8,79.22,75247.0,54.6218,55.0169,54.6218,54.9129,75247.0
2016-01-26 09:35:00,79.28,79.34,79.15,79.27,31368.0,54.9545,54.9961,54.8644,54.9476,31368.0
2016-01-26 09:40:00,79.28,79.48,79.16,79.48,43145.0,54.9545,55.0931,54.8713,55.0931,43145.0
2016-01-26 09:45:00,79.44,79.44,78.81,78.87,26350.0,55.0654,55.0654,54.6287,54.6703,26350.0
2016-01-26 09:50:00,78.9,79.22,78.88,79.03,43658.0,54.6911,54.9129,54.6772,54.7812,43658.0
2016-01-26 09:55:00,79.06,79.16,79.0,79.06,17867.0,54.802,54.8713,54.7604,54.802,17867.0
2016-01-26 10:00:00,79.1,79.32,79.1,79.29,25906.0,54.8297,54.9822,54.8297,54.9614,25906.0
2016-01-26 10:05:00,79.26,79.44,79.14,79.36,36306.0,54.9406,55.0654,54.8574,55.0099,36306.0
2016-01-26 10:10:00,79.36,79.44,79.28,79.4,48556.0,55.0099,55.0654,54.9545,55.0377,48556.0
2016-01-26 10:15:00,79.42,79.55,79.36,79.51,34011.0,55.0515,55.1416,55.0099,55.1139,34011.0
2016-01-26 10:20:00,79.51,79.53,79.36,79.46,26378.0,55.1139,55.1278,55.0099,55.0793,26378.0
2016-01-26 10:25:00,79.47,79.56,79.33,79.35,21364.0,55.0862,55.1486,54.9892,55.003,21364.0
2016-01-26 10:30:00,79.35,79.43,79.31,79.38,23891.0,55.003,55.0585,54.9753,55.0238,23891.0
2016-01-26 10:35:00,79.35,79.51,79.33,79.44,29752.0,55.003,55.1139,54.9892,55.0654,29752.0
2016-01-26 10:40:00,79.45,79.54,79.42,79.54,24452.0,55.0723,55.1347,55.0515,55.1347,24452.0
2016-01-26 10:45:00,79.54,79.56,79.42,79.46,21273.0,55.1347,55.1486,55.0515,55.0793,21273.0
2016-01-26 10:50:00,79.47,79.55,79.46,79.51,27899.0,55.0862,55.1416,55.0793,55.1139,27899.0
2016-01-26 10:55:00,79.51,79.67,79.48,79.54,43330.0,55.1139,55.2248,55.0931,55.1347,43330.0
2016-01-26 11:00:00,79.53,79.77,79.52,79.76,50701.0,55.1278,55.2941,55.1209,55.2872,50701.0
2016-01-26 11:05:00,79.74,79.76,79.54,79.61,23334.0,55.2734,55.2872,55.1347,55.1832,23334.0
2016-01-26 11:10:00,79.6,79.64,79.49,79.63,19244.0,55.1763,55.204,55.1001,55.1971,19244.0
2016-01-26 11:15:00,79.62,79.67,79.57,79.63,22579.0,55.1902,55.2248,55.1555,55.1971,22579.0
2016-01-26 11:20:00,79.64,79.64,79.44,79.46,24969.0,55.204,55.204,55.0654,55.0793,24969.0
2016-01-26 11:25:00,79.48,79.52,79.37,79.47,47446.0,55.0931,55.1209,55.0169,55.0862,47446.0
2016-01-26 11:30:00,79.46,79.46,79.33,79.34,19420.0,55.0793,55.0793,54.9892,54.9961,19420.0
2016-01-26 11:35:00,79.33,79.33,79.17,79.22,30685.0,54.9892,54.9892,54.8782,54.9129,30685.0
2016-01-26 11:40:00,79.2,79.26,79.18,79.23,29690.0,54.899,54.9406,54.8852,54.9198,29690.0
2016-01-26 11:45:00,79.23,79.26,79.16,79.18,26906.0,54.9198,54.9406,54.8713,54.8852,26906.0
2016-01-26 11:50:00,79.19,79.3,79.16,79.3,31187.0,54.8921,54.9684,54.8713,54.9684,31187.0
2016-01-26 11:55:00,79.27,79.27,79.17,79.18,23036.0,54.9476,54.9476,54.8782,54.8852,23036.0
2016-01-26 12:00:00,79.2,79.28,79.15,79.23,26969.0,54.899,54.9545,54.8644,54.9198,26969.0
2016-01-26 12:05:00,79.23,79.28,79.2,79.24,26997.0,54.9198,54.9545,54.899,54.9268,26997.0
2016-01-26 12:10:00,79.28,79.54,79.26,79.54,30944.0,54.9545,55.1347,54.9406,55.1347,30944.0
2016-01-26 12:15:00,79.54,79.62,79.54,79.55,15708.0,55.1347,55.1902,55.1347,55.1416,15708.0
2016-01-26 12:20:00,79.54,79.58,79.4,79.42,23314.0,55.1347,55.1624,55.0377,55.0515,23314.0
2016-01-26 12:25:00,79.42,79.42,79.32,79.35,12560.0,55.0515,55.0515,54.9822,55.003,12560.0
2016-01-26 12:30:00,79.37,79.42,79.3,79.32,10462.0,55.0169,55.0515,54.9684,54.9822,10462.0
2016-01-26 12:35:00,79.32,79.58,79.32,79.47,87548.0,54.9822,55.1624,54.9822,55.0862,87548.0
2016-01-26 12:40:00,79.48,79.52,79.44,79.48,13538.0,55.0931,55.1209,55.0654,55.0931,13538.0
2016-01-26 12:45:00,79.47,79.52,79.44,79.46,10320.0,55.0862,55.1209,55.0654,55.0793,10320.0
2016-01-26 12:50:00,79.46,79.5,79.43,79.48,14235.0,55.0793,55.107,55.0585,55.0931,14235.0
2016-01-26 12:55:00,79.46,79.47,79.33,79.36,102490.0,55.0793,55.0862,54.9892,55.0099,102490.0
2016-01-26 13:00:00,79.37,79.45,79.34,79.45,20628.0,55.0169,55.0723,54.9961,55.0723,20628.0
2016-01-26 13:05:00,79.45,79.46,79.37,79.43,65263.0,55.0723,55.0793,55.0169,55.0585,65263.0
2016-01-26 13:10:00,79.42,79.46,79.39,79.45,34387.0,55.0515,55.0793,55.0307,55.0723,34387.0
2016-01-26 13:15:00,79.44,79.58,79.44,79.55,16205.0,55.0654,55.1624,55.0654,55.1416,16205.0
2016-01-26 13:20:00,79.55,79.64,79.54,79.64,13600.0,55.1416,55.204,55.1347,55.204,13600.0
2016-01-26 13:25:00,79.65,79.73,79.59,79.64,21024.0,55.211,55.2664,55.1694,55.204,21024.0
2016-01-26 13:30:00,79.65,79.67,79.56,79.65,26829.0,55.211,55.2248,55.1486,55.211,26829.0
2016-01-26 13:35:00,79.63,79.79,79.63,79.7,50211.0,55.1971,55.308,55.1971,55.2456,50211.0
2016-01-26 13:40:00,79.73,79.77,79.7,79.73,36820.0,55.2664,55.2941,55.2456,55.2664,36820.0
2016-01-26 13:45:00,79.74,79.8,79.72,79.76,16621.0,55.2734,55.3149,55.2595,55.2872,16621.0
2016-01-26 13:50:00,79.78,79.78,79.69,79.71,19470.0,55.3011,55.3011,55.2387,55.2526,19470.0
2016-01-26 13:55:00,79.68,79.74,79.67,79.72,19647.0,55.2318,55.2734,55.2248,55.2595,19647.0
2016-01-26 14:00:00,79.7,79.71,79.58,79.62,58478.0,55.2456,55.2526,55.1624,55.1902,58478.0
2016-01-26 14:05:00,79.62,79.7,79.53,79.69,27484.0,55.1902,55.2456,55.1278,55.2387,27484.0
2016-01-26 14:10:00,79.7,79.7,79.54,79.58,18395.0,55.2456,55.2456,55.1347,55.1624,18395.0
2016-01-26 14:15:00,79.59,79.64,79.59,79.6,15224.0,55.1694,55.204,55.1694,55.1763,15224.0
2016-01-26 14:20:00,79.6,79.62,79.56,79.57,14106.0,55.1763,55.1902,55.1486,55.1555,14106.0
2016-01-26 14:25:00,79.56,79.58,79.43,79.44,25965.0,55.1486,55.1624,55.0585,55.0654,25965.0
2016-01-26 14:30:00,79.44,79.51,79.39,79.49,19963.0,55.0654,55.1139,55.0307,55.1001,19963.0
2016-01-26 14:35:00,79.47,79.49,79.37,79.4,18650.0,55.0862,55.1001,55.0169,55.0377,18650.0
2016-01-26 14:40:00,79.4,79.45,79.37,79.43,11693.0,55.0377,55.0723,55.0169,55.0585,11693.0
2016-01-26 14:45:00,79.4,79.41,79.29,79.31,16073.0,55.0377,55.0446,54.9614,54.9753,16073.0
2016-01-26 14:50:00,79.32,79.53,79.3,79.53,36351.0,54.9822,55.1278,54.9684,55.1278,36351.0
2016-01-26 14:55:00,79.53,79.58,79.38,79.38,16985.0,55.1278,55.1624,55.0238,55.0238,16985.0
2016-01-26 15:00:00,79.38,79.44,79.25,79.31,21838.0,55.0238,55.0654,54.9337,54.9753,21838.0
2016-01-26 15:05:00,79.29,79.29,79.17,79.17,19413.0,54.9614,54.9614,54.8782,54.8782,19413.0
2016-01-26 15:10:00,79.19,79.26,79.15,79.25,21274.0,54.8921,54.9406,54.8644,54.9337,21274.0
2016-01-26 15:15:00,79.26,79.37,79.18,79.18,42876.0,54.9406,55.0169,54.8852,54.8852,42876.0
2016-01-26 15:20:00,79.19,79.22,79.13,79.16,33080.0,54.8921,54.9129,54.8505,54.8713,33080.0
2016-01-26 15:25:00,79.14,79.22,79.08,79.09,63666.0,54.8574,54.9129,54.8159,54.8228,63666.0
2016-01-26 15:30:00,79.09,79.15,79.07,79.1,26560.0,54.8228,54.8644,54.8089,54.8297,26560.0
2016-01-26 15:35:00,79.12,79.28,79.07,79.22,24150.0,54.8436,54.9545,54.8089,54.9129,24150.0
2016-01-26 15:40:00,79.24,79.48,79.24,79.46,30736.0,54.9268,55.0931,54.9268,55.0793,30736.0
2016-01-26 15:45:00,79.46,79.47,79.29,79.33,39709.0,55.0793,55.0862,54.9614,54.9892,39709.0
2016-01-26 15:50:00,79.32,79.33,79.24,79.31,51853.0,54.9822,54.9892,54.9268,54.9753,51853.0
2016-01-26 15:55:00,79.31,79.47,79.24,79.45,90927.0,54.9753,55.0862,54.9268,55.0723,90927.0
2016-01-27 09:30:00,79.98,79.99,79.4,79.45,78820.0,55.4397,55.4466,55.0377,55.0723,78820.0
2016-01-27 09:35:00,79.47,79.74,79.41,79.53,35683.0,55.0862,55.2734,55.0446,55.1278,35683.0
2016-01-27 09:40:00,79.59,79.84,79.54,79.81,39829.0,55.1694,55.3427,55.1347,55.3219,39829.0
2016-01-27 09:45:00,79.82,79.99,79.81,79.94,38451.0,55.3288,55.4466,55.3219,55.412,38451.0
2016-01-27 09:50:00,79.92,80.09,79.83,80.06,47269.0,55.3981,55.516,55.3357,55.4952,47269.0
2016-01-27 09:55:00,80.05,80.2,80.03,80.12,36342.0,55.4882,55.5922,55.4744,55.5368,36342.0
2016-01-27 10:00:00,80.09,80.12,79.77,79.77,45015.0,55.516,55.5368,55.2941,55.2941,45015.0
2016-01-27 10:05:00,79.73,79.78,79.22,79.46,93598.0,55.2664,55.3011,54.9129,55.0793,93598.0
2016-01-27 10:10:00,79.46,79.54,79.19,79.28,39785.0,55.0793,55.1347,54.8921,54.9545,39785.0
2016-01-27 10:15:00,79.25,79.27,79.12,79.17,23368.0,54.9337,54.9476,54.8436,54.8782,23368.0
2016-01-27 10:20:00,79.18,79.2,79.06,79.13,30790.0,54.8852,54.899,54.802,54.8505,30790.0
2016-01-27 10:25:00,79.13,79.21,79.1,79.21,25643.0,54.8505,54.906,54.8297,54.906,25643.0
2016-01-27 10:30:00,79.2,79.26,79.07,79.12,25516.0,54.899,54.9406,54.8089,54.8436,25516.0
2016-01-27 10:35:00,79.15,79.25,79.09,79.24,16072.0,54.8644,54.9337,54.8228,54.9268,16072.0
2016-01-27 10:40:00,79.22,79.24,79.11,79.2,13980.0,54.9129,54.9268,54.8367,54.899,13980.0
2016-01-27 10:45:00,79.2,79.22,78.97,79.01,20036.0,54.899,54.9129,54.7396,54.7673,20036.0
2016-01-27 10:50:00,79.02,79.05,78.95,79.0,37910.0,54.7743,54.7951,54.7257,54.7604,37910.0
2016-01-27 10:55:00,79.0,79.05,78.96,79.03,26399.0,54.7604,54.7951,54.7327,54.7812,26399.0
2016-01-27 11:00:00,79.01,79.09,78.91,79.09,14511.0,54.7673,54.8228,54.698,54.8228,14511.0
2016-01-27 11:05:00,79.1,79.19,79.1,79.15,12135.0,54.8297,54.8921,54.8297,54.8644,12135.0
2016-01-27 11:10:00,79.14,79.18,79.04,79.16,13807.0,54.8574,54.8852,54.7881,54.8713,13807.0
2016-01-27 11:15:00,79.14,79.29,79.07,79.29,15045.0,54.8574,54.9614,54.8089,54.9614,15045.0
2016-01-27 11:20:00,79.29,79.48,79.25,79.42,19343.0,54.9614,55.0931,54.9337,55.0515,19343.0
2016-01-27 11:25:00,79.41,79.47,79.3,79.46,13688.0,55.0446,55.0862,54.9684,55.0793,13688.0
2016-01-27 11:30:00,79.48,79.52,79.4,79.52,18756.0,55.0931,55.1209,55.0377,55.1209,18756.0
2016-01-27 11:35:00,79.53,79.7,79.53,79.66,50572.0,55.1278,55.2456,55.1278,55.2179,50572.0
2016-01-27 11:40:00,79.63,79.81,79.57,79.81,24873.0,55.1971,55.3219,55.1555,55.3219,24873.0
2016-01-27 11:45:00,79.81,79.96,79.79,79.81,15609.0,55.3219,55.4258,55.308,55.3219,15609.0
2016-01-27 11:50:00,79.83,79.93,79.81,79.84,15787.0,55.3357,55.4051,55.3219,55.3427,15787.0
2016-01-27 11:55:00,79.86,79.94,79.79,79.92,16982.0,55.3565,55.412,55.308,55.3981,16982.0
2016-01-27 12:00:00,79.93,80.17,79.9,80.09,34092.0,55.4051,55.5714,55.3843,55.516,34092.0
2016-01-27 12:05:00,80.09,80.14,80.06,80.08,16336.0,55.516,55.5506,55.4952,55.509,16336.0
2016-01-27 12:10:00,80.07,80.22,80.05,80.18,13807.0,55.5021,55.6061,55.4882,55.5783,13807.0
2016-01-27 12:15:00,80.18,80.27,80.17,80.2,15915.0,55.5783,55.6407,55.5714,55.5922,15915.0
2016-01-27 12:20:00,80.18,80.32,80.18,80.27,42212.0,55.5783,55.6754,55.5783,55.6407,42212.0
2016-01-27 12:25:00,80.28,80.43,80.27,80.33,41058.0,55.6477,55.7516,55.6407,55.6823,41058.0
2016-01-27 12:30:00,80.32,80.36,80.22,80.23,49412.0,55.6754,55.7031,55.6061,55.613,49412.0
2016-01-27 12:35:00,80.23,80.32,80.17,80.3,50102.0,55.613,55.6754,55.5714,55.6615,50102.0
2016-01-27 12:40:00,80.29,80.46,80.27,80.4,40813.0,55.6546,55.7724,55.6407,55.7308,40813.0
2016-01-27 12:45:00,80.38,80.43,80.33,80.38,37775.0,55.717,55.7516,55.6823,55.717,37775.0
2016-01-27 12:50:00,80.36,80.37,80.22,80.23,21262.0,55.7031,55.71,55.6061,55.613,21262.0
2016-01-27 12:55:00,80.23,80.27,80.07,80.07,14456.0,55.613,55.6407,55.5021,55.5021,14456.0
2016-01-27 13:00:00,80.08,80.13,79.99,80.07,17437.0,55.509,55.5437,55.4466,55.5021,17437.0
2016-01-27 13:05:00,80.09,80.18,80.07,80.18,14553.0,55.516,55.5783,55.5021,55.5783,14553.0
2016-01-27 13:10:00,80.2,80.32,80.12,80.14,34962.0,55.5922,55.6754,55.5368,55.5506,34962.0
2016-01-27 13:15:00,80.09,80.09,79.9,79.97,23254.0,55.516,55.516,55.3843,55.4328,23254.0
2016-01-27 13:20:00,79.96,79.98,79.84,79.9,10843.0,55.4258,55.4397,55.3427,55.3843,10843.0
2016-01-27 13:25:00,79.92,79.93,79.8,79.8,15386.0,55.3981,55.4051,55.3149,55.3149,15386.0
2016-01-27 13:30:00,79.8,79.87,79.75,79.83,17751.0,55.3149,55.3635,55.2803,55.3357,17751.0
2016-01-27 13:35:00,79.79,79.81,79.71,79.76,11053.0,55.308,55.3219,55.2526,55.2872,11053.0
2016-01-27 13:40:00,79.74,79.77,79.67,79.75,20849.0,55.2734,55.2941,55.2248,55.2803,20849.0
2016-01-27 13:45:00,79.74,79.81,79.73,79.78,12700.0,55.2734,55.3219,55.2664,55.3011,12700.0
2016-01-27 13:50:00,79.77,79.85,79.73,79.81,11148.0,55.2941,55.3496,55.2664,55.3219,11148.0
2016-01-27 13:55:00,79.82,79.93,79.81,79.93,18021.0,55.3288,55.4051,55.3219,55.4051,18021.0
2016-01-27 14:00:00,79.93,80.28,79.64,79.99,32217.0,55.4051,55.6477,55.204,55.4466,32217.0
2016-01-27 14:05:00,80.0,80.01,79.44,79.44,21832.0,55.4536,55.4605,55.0654,55.0654,21832.0
2016-01-27 14:10:00,79.43,79.59,79.27,79.32,30300.0,55.0585,55.1694,54.9476,54.9822,30300.0
2016-01-27 14:15:00,79.32,79.54,79.31,79.5,17283.0,54.9822,55.1347,54.9753,55.107,17283.0
2016-01-27 14:20:00,79.47,79.65,79.41,79.41,26860.0,55.0862,55.211,55.0446,55.0446,26860.0
2016-01-27 14:25:00,79.44,79.54,79.38,79.47,17039.0,55.0654,55.1347,55.0238,55.0862,17039.0
2016-01-27 14:30:00,79.44,79.55,79.35,79.35,19910.0,55.0654,55.1416,55.003,55.003,19910.0
2016-01-27 14:35:00,79.39,79.44,79.07,79.07,30810.0,55.0307,55.0654,54.8089,54.8089,30810.0
2016-01-27 14:40:00,79.07,79.09,78.93,79.03,29300.0,54.8089,54.8228,54.7119,54.7812,29300.0
2016-01-27 14:45:00,79.04,79.04,78.85,78.88,71364.0,54.7881,54.7881,54.6564,54.6772,71364.0
2016-01-27 14:50:00,78.86,78.93,78.74,78.74,47137.0,54.6634,54.7119,54.5802,54.5802,47137.0
2016-01-27 14:55:00,78.75,78.82,78.48,78.57,53616.0,54.5871,54.6356,54.4,54.4623,53616.0
2016-01-27 15:00:00,78.61,78.64,78.33,78.4,58475.0,54.4901,54.5109,54.296,54.3445,58475.0
2016-01-27 15:05:00,78.43,78.5,78.22,78.48,33633.0,54.3653,54.4138,54.2197,54.4,33633.0
2016-01-27 15:10:00,78.46,78.48,77.97,78.04,82092.0,54.3861,54.4,54.0464,54.095,82092.0
2016-01-27 15:15:00,78.05,78.21,78.01,78.07,38675.0,54.1019,54.2128,54.0742,54.1158,38675.0
2016-01-27 15:20:00,78.07,78.34,77.97,78.25,59936.0,54.1158,54.3029,54.0464,54.2405,59936.0
2016-01-27 15:25:00,78.25,78.37,78.16,78.23,55510.0,54.2405,54.3237,54.1781,54.2267,55510.0
2016-01-27 15:30:00,78.22,78.38,78.21,78.3,29154.0,54.2197,54.3306,54.2128,54.2752,29154.0
2016-01-27 15:35:00,78.3,78.48,78.2,78.25,52846.0,54.2752,54.4,54.2059,54.2405,52846.0
2016-01-27 15:40:00,78.27,78.42,78.19,78.4,57985.0,54.2544,54.3584,54.1989,54.3445,57985.0
2016-01-27 15:45:00,78.41,78.57,78.31,78.48,67651.0,54.3514,54.4623,54.2821,54.4,67651.0
2016-01-27 15:50:00,78.48,78.61,78.45,78.45,109226.0,54.4,54.4901,54.3792,54.3792,109226.0
2016-01-27 15:55:00,78.45,78.5,78.41,78.45,196276.0,54.3792,54.4138,54.3514,54.3792,196276.0
2016-01-28 09:30:00,78.85,78.93,78.5,78.59,79388.0,54.6564,54.7119,54.4138,54.4762,79388.0
2016-01-28 09:35:00,78.55,78.75,78.4,78.57,94703.0,54.4485,54.5871,54.3445,54.4623,94703.0
2016-01-28 09:40:00,78.66,78.73,78.4,78.64,37218.0,54.5247,54.5732,54.3445,54.5109,37218.0
2016-01-28 09:45:00,78.66,78.68,78.35,78.57,46690.0,54.5247,54.5386,54.3098,54.4623,46690.0
2016-01-28 09:50:00,78.54,78.8,78.43,78.65,75174.0,54.4415,54.6218,54.3653,54.5178,75174.0
2016-01-28 09:55:00,78.66,78.76,78.49,78.54,40109.0,54.5247,54.594,54.4069,54.4415,40109.0
2016-01-28 10:00:00,78.51,78.54,78.17,78.18,31905.0,54.4208,54.4415,54.1851,54.192,31905.0
2016-01-28 10:05:00,78.2,78.25,77.83,78.07,86880.0,54.2059,54.2405,53.9494,54.1158,86880.0
2016-01-28 10:10:00,78.03,78.17,77.87,77.88,39985.0,54.088,54.1851,53.9771,53.9841,39985.0
2016-01-28 10:15:00,77.88,77.9,77.47,77.55,138747.0,53.9841,53.9979,53.6999,53.7553,138747.0
2016-01-28 10:20:00,77.52,77.56,77.37,77.49,61562.0,53.7345,53.7622,53.6305,53.7137,61562.0
2016-01-28 10:25:00,77.46,77.53,77.17,77.17,60997.0,53.6929,53.7414,53.4919,53.4919,60997.0
2016-01-28 10:30:00,77.19,77.29,76.62,76.93,144781.0,53.5058,53.5751,53.1107,53.3255,144781.0
2016-01-28 10:35:00,76.96,77.08,76.9,77.06,56196.0,53.3463,53.4295,53.3047,53.4157,56196.0
2016-01-28 10:40:00,77.06,77.44,77.05,77.29,43170.0,53.4157,53.6791,53.4087,53.5751,43170.0
2016-01-28 10:45:00,77.27,77.5,77.16,77.49,36079.0,53.5612,53.7207,53.485,53.7137,36079.0
2016-01-28 10:50:00,77.49,77.59,77.0,77.04,93789.0,53.7137,53.783,53.3741,53.4018,93789.0
2016-01-28 10:55:00,77.05,77.55,77.04,77.5,59704.0,53.4087,53.7553,53.4018,53.7207,59704.0
2016-01-28 11:00:00,77.5,77.63,77.36,77.63,94588.0,53.7207,53.8108,53.6236,53.8108,94588.0
2016-01-28 11:05:00,77.65,77.83,77.63,77.75,43366.0,53.8246,53.9494,53.8108,53.8939,43366.0
2016-01-28 11:10:00,77.76,77.91,77.67,77.67,34277.0,53.9009,54.0049,53.8385,53.8385,34277.0
2016-01-28 11:15:00,77.68,77.78,77.57,77.73,104311.0,53.8454,53.9147,53.7692,53.8801,104311.0
2016-01-28 11:20:00,77.74,78.05,77.73,78.05,40058.0,53.887,54.1019,53.8801,54.1019,40058.0
2016-01-28 11:25:00,78.01,78.05,77.71,77.73,30423.0,54.0742,54.1019,53.8662,53.8801,30423.0
2016-01-28 11:30:00,77.73,77.74,77.6,77.68,38409.0,53.8801,53.887,53.79,53.8454,38409.0
2016-01-28 11:35:00,77.69,77.73,77.56,77.71,31217.0,53.8524,53.8801,53.7622,53.8662,31217.0
2016-01-28 11:40:00,77.72,77.81,77.7,77.74,75559.0,53.8731,53.9355,53.8593,53.887,75559.0
2016-01-28 11:45:00,77.75,77.76,77.48,77.61,52535.0,53.8939,53.9009,53.7068,53.7969,52535.0
2016-01-28 11:50:00,77.61,77.64,77.49,77.52,23135.0,53.7969,53.8177,53.7137,53.7345,23135.0
2016-01-28 11:55:00,77.51,77.57,77.37,77.4,35639.0,53.7276,53.7692,53.6305,53.6513,35639.0
2016-01-28 12:00:00,77.4,77.72,77.39,77.69,36686.0,53.6513,53.8731,53.6444,53.8524,36686.0
2016-01-28 12:05:00,77.7,77.77,77.64,77.76,18923.0,53.8593,53.9078,53.8177,53.9009,18923.0
2016-01-28 12:10:00,77.77,78.01,77.76,77.95,43117.0,53.9078,54.0742,53.9009,54.0326,43117.0
2016-01-28 12:15:00,77.96,77.97,77.79,77.82,15295.0,54.0395,54.0464,53.9217,53.9425,15295.0
2016-01-28 12:20:00,77.84,78.04,77.84,78.0,37084.0,53.9563,54.095,53.9563,54.0672,37084.0
2016-01-28 12:25:00,78.01,78.06,77.86,77.96,31504.0,54.0742,54.1088,53.9702,54.0395,31504.0
2016-01-28 12:30:00,77.93,78.11,77.82,78.11,40702.0,54.0187,54.1435,53.9425,54.1435,40702.0
2016-01-28 12:35:00,78.08,78.19,78.01,78.02,19219.0,54.1227,54.1989,54.0742,54.0811,19219.0
2016-01-28 12:40:00,78.02,78.12,78.0,78.05,16628.0,54.0811,54.1504,54.0672,54.1019,16628.0
2016-01-28 12:45:00,78.05,78.18,78.01,78.1,25761.0,54.1019,54.192,54.0742,54.1366,25761.0
2016-01-28 12:50:00,78.09,78.1,77.93,78.04,14429.0,54.1296,54.1366,54.0187,54.095,14429.0
2016-01-28 12:55:00,78.02,78.05,77.87,77.9,11716.0,54.0811,54.1019,53.9771,53.9979,11716.0
2016-01-28 13:00:00,77.92,77.96,77.77,77.9,22567.0,54.0118,54.0395,53.9078,53.9979,22567.0
2016-01-28 13:05:00,77.88,77.98,77.83,77.98,11076.0,53.9841,54.0534,53.9494,54.0534,11076.0
2016-01-28 13:10:00,77.99,78.05,77.94,78.03,14000.0,54.0603,54.1019,54.0256,54.088,14000.0
2016-01-28 13:15:00,78.04,78.05,77.6,77.63,14458.0,54.095,54.1019,53.79,53.8108,14458.0
2016-01-28 13:20:00,77.63,77.63,77.52,77.6,116927.0,53.8108,53.8108,53.7345,53.79,116927.0
2016-01-28 13:25:00,77.6,77.79,77.56,77.79,17083.0,53.79,53.9217,53.7622,53.9217,17083.0
2016-01-28 13:30:00,77.78,77.99,77.76,77.98,15769.0,53.9147,54.0603,53.9009,54.0534,15769.0
2016-01-28 13:35:00,77.97,77.98,77.85,77.9,14187.0,54.0464,54.0534,53.9633,53.9979,14187.0
2016-01-28 13:40:00,77.87,78.02,77.84,77.9,21741.0,53.9771,54.0811,53.9563,53.9979,21741.0
2016-01-28 13:45:00,77.87,77.92,77.81,77.9,21074.0,53.9771,54.0118,53.9355,53.9979,21074.0
2016-01-28 13:50:00,77.89,77.89,77.73,77.8,26734.0,53.991,53.991,53.8801,53.9286,26734.0
2016-01-28 13:55:00,77.81,77.85,77.55,77.62,56020.0,53.9355,53.9633,53.7553,53.8038,56020.0
2016-01-28 14:00:00,77.61,77.92,77.6,77.92,41965.0,53.7969,54.0118,53.79,54.0118,41965.0
2016-01-28 14:05:00,77.91,78.05,77.82,78.01,63601.0,54.0049,54.1019,53.9425,54.0742,63601.0
2016-01-28 14:10:00,78.0,78.0,77.85,77.92,30902.0,54.0672,54.0672,53.9633,54.0118,30902.0
2016-01-28 14:15:00,77.94,77.99,77.84,77.86,34616.0,54.0256,54.0603,53.9563,53.9702,34616.0
2016-01-28 14:20:00,77.86,77.99,77.85,77.9,30718.0,53.9702,54.0603,53.9633,53.9979,30718.0
2016-01-28 14:25:00,77.93,78.1,77.92,78.06,20553.0,54.0187,54.1366,54.0118,54.1088,20553.0
2016-01-28 14:30:00,78.06,78.09,77.96,78.02,42375.0,54.1088,54.1296,54.0395,54.0811,42375.0
2016-01-28 14:35:00,78.02,78.07,77.93,77.93,27602.0,54.0811,54.1158,54.0187,54.0187,27602.0
2016-01-28 14:40:00,77.96,77.99,77.75,77.75,64509.0,54.0395,54.0603,53.8939,53.8939,64509.0
2016-01-28 14:45:00,77.77,77.92,77.76,77.82,32935.0,53.9078,54.0118,53.9009,53.9425,32935.0
2016-01-28 14:50:00,77.81,77.88,77.72,77.76,29996.0,53.9355,53.9841,53.8731,53.9009,29996.0
2016-01-28 14:55:00,77.77,77.88,77.74,77.84,31181.0,53.9078,53.9841,53.887,53.9563,31181.0
2016-01-28 15:00:00,77.84,77.89,77.69,77.72,49905.0,53.9563,53.991,53.8524,53.8731,49905.0
2016-01-28 15:05:00,77.73,77.84,77.66,77.73,61463.0,53.8801,53.9563,53.8316,53.8801,61463.0
2016-01-28 15:10:00,77.75,77.92,77.75,77.88,44683.0,53.8939,54.0118,53.8939,53.9841,44683.0
2016-01-28 15:15:00,77.89,77.94,77.78,77.83,136126.0,53.991,54.0256,53.9147,53.9494,136126.0
2016-01-28 15:20:00,77.82,77.85,77.71,77.75,43647.0,53.9425,53.9633,53.8662,53.8939,43647.0
2016-01-28 15:25:00,77.73,77.78,77.59,77.61,60131.0,53.8801,53.9147,53.783,53.7969,60131.0
2016-01-28 15:30:00,77.6,77.73,77.57,77.65,65025.0,53.79,53.8801,53.7692,53.8246,65025.0
2016-01-28 15:35:00,77.66,77.84,77.65,77.74,52985.0,53.8316,53.9563,53.8246,53.887,52985.0
2016-01-28 15:40:00,77.75,77.84,77.56,77.57,45730.0,53.8939,53.9563,53.7622,53.7692,45730.0
2016-01-28 15:45:00,77.59,77.68,77.52,77.64,61069.0,53.783,53.8454,53.7345,53.8177,61069.0
2016-01-28 15:50:00,77.64,77.66,77.52,77.52,67147.0,53.8177,53.8316,53.7345,53.7345,67147.0
2016-01-28 15:55:00,77.52,77.66,77.5,77.61,146042.0,53.7345,53.8316,53.7207,53.7969,146042.0
2016-01-29 09:30:00,78.56,78.6,77.15,77.15,108117.0,54.4554,54.4831,53.478,53.478,108117.0
2016-01-29 09:35:00,77.28,77.5,77.18,77.4,49191.0,53.5682,53.7207,53.4988,53.6513,49191.0
2016-01-29 09:40:00,77.44,77.44,77.14,77.29,36237.0,53.6791,53.6791,53.4711,53.5751,36237.0
2016-01-29 09:45:00,77.36,77.67,77.3,77.57,57759.0,53.6236,53.8385,53.582,53.7692,57759.0
2016-01-29 09:50:00,77.57,77.88,77.5,77.86,94315.0,53.7692,53.9841,53.7207,53.9702,94315.0
2016-01-29 09:55:00,77.85,78.12,77.77,78.08,57812.0,53.9633,54.1504,53.9078,54.1227,57812.0
2016-01-29 10:00:00,78.1,78.11,77.83,78.06,19726.0,54.1366,54.1435,53.9494,54.1088,19726.0
2016-01-29 10:05:00,78.06,78.16,77.97,78.12,31628.0,54.1088,54.1781,54.0464,54.1504,31628.0
2016-01-29 10:10:00,78.12,78.24,78.07,78.07,61972.0,54.1504,54.2336,54.1158,54.1158,61972.0
2016-01-29 10:15:00,78.11,78.14,77.83,77.83,39125.0,54.1435,54.1643,53.9494,53.9494,39125.0
2016-01-29 10:20:00,77.85,77.97,77.71,77.78,60875.0,53.9633,54.0464,53.8662,53.9147,60875.0
2016-01-29 10:25:00,77.81,77.84,77.49,77.53,36519.0,53.9355,53.9563,53.7137,53.7414,36519.0
2016-01-29 10:30:00,77.55,77.57,77.43,77.45,33458.0,53.7553,53.7692,53.6721,53.686,33458.0
2016-01-29 10:35:00,77.47,77.7,77.47,77.67,40422.0,53.6999,53.8593,53.6999,53.8385,40422.0
2016-01-29 10:40:00,77.69,77.86,77.69,77.86,46657.0,53.8524,53.9702,53.8524,53.9702,46657.0
2016-01-29 10:45:00,77.86,77.91,77.72,77.81,39996.0,53.9702,54.0049,53.8731,53.9355,39996.0
2016-01-29 10:50:00,77.83,77.87,77.69,77.71,11313.0,53.9494,53.9771,53.8524,53.8662,11313.0
2016-01-29 10:55:00,77.73,77.83,77.71,77.73,21423.0,53.8801,53.9494,53.8662,53.8801,21423.0
2016-01-29 11:00:00,77.76,77.98,77.76,77.97,16416.0,53.9009,54.0534,53.9009,54.0464,16416.0
2016-01-29 11:05:00,77.99,78.13,77.96,78.06,15149.0,54.0603,54.1573,54.0395,54.1088,15149.0
2016-01-29 11:10:00,78.06,78.09,77.99,78.01,19675.0,54.1088,54.1296,54.0603,54.0742,19675.0
2016-01-29 11:15:00,78.03,78.05,77.85,77.91,22959.0,54.088,54.1019,53.9633,54.0049,22959.0
2016-01-29 11:20:00,77.92,78.04,77.89,78.03,12264.0,54.0118,54.095,53.991,54.088,12264.0
2016-01-29 11:25:00,78.03,78.13,77.98,78.09,78045.0,54.088,54.1573,54.0534,54.1296,78045.0
2016-01-29 11:30:00,78.13,78.24,78.12,78.22,54178.0,54.1573,54.2336,54.1504,54.2197,54178.0
2016-01-29 11:35:00,78.22,78.27,78.16,78.19,12065.0,54.2197,54.2544,54.1781,54.1989,12065.0
2016-01-29 11:40:00,78.19,78.24,78.11,78.14,12393.0,54.1989,54.2336,54.1435,54.1643,12393.0
2016-01-29 11:45:00,78.17,78.21,78.1,78.16,23652.0,54.1851,54.2128,54.1366,54.1781,23652.0
2016-01-29 11:50:00,78.19,78.53,78.17,78.49,61177.0,54.1989,54.4346,54.1851,54.4069,61177.0
2016-01-29 11:55:00,78.49,78.55,78.43,78.49,28144.0,54.4069,54.4485,54.3653,54.4069,28144.0
2016-01-29 12:00:00,78.51,78.55,78.41,78.51,17100.0,54.4208,54.4485,54.3514,54.4208,17100.0
2016-01-29 12:05:00,78.51,78.55,78.43,78.47,14275.0,54.4208,54.4485,54.3653,54.393,14275.0
2016-01-29 12:10:00,78.45,78.59,78.45,78.56,11808.0,54.3792,54.4762,54.3792,54.4554,11808.0
2016-01-29 12:15:00,78.57,78.76,78.57,78.7,20118.0,54.4623,54.594,54.4623,54.5525,20118.0
2016-01-29 12:20:00,78.71,78.78,78.66,78.78,12586.0,54.5594,54.6079,54.5247,54.6079,12586.0
2016-01-29 12:25:00,78.78,78.9,78.75,78.79,19699.0,54.6079,54.6911,54.5871,54.6148,19699.0
2016-01-29 12:30:00,78.77,78.82,78.76,78.78,27090.0,54.601,54.6356,54.594,54.6079,27090.0
2016-01-29 12:35:00,78.79,78.81,78.76,78.81,12707.0,54.6148,54.6287,54.594,54.6287,12707.0
2016-01-29 12:40:00,78.8,79.02,78.79,79.01,33347.0,54.6218,54.7743,54.6148,54.7673,33347.0
2016-01-29 12:45:00,79.01,79.06,78.97,78.98,25540.0,54.7673,54.802,54.7396,54.7465,25540.0
2016-01-29 12:50:00,78.96,79.02,78.96,79.0,17666.0,54.7327,54.7743,54.7327,54.7604,17666.0
2016-01-29 12:55:00,79.02,79.06,78.99,79.04,13665.0,54.7743,54.802,54.7535,54.7881,13665.0
2016-01-29 13:00:00,79.02,79.08,79.01,79.06,21307.0,54.7743,54.8159,54.7673,54.802,21307.0
2016-01-29 13:05:00,79.05,79.08,79.0,79.03,17963.0,54.7951,54.8159,54.7604,54.7812,17963.0
2016-01-29 13:10:00,79.02,79.07,79.02,79.02,14164.0,54.7743,54.8089,54.7743,54.7743,14164.0
2016-01-29 13:15:00,79.03,79.06,78.98,79.03,16635.0,54.7812,54.802,54.7465,54.7812,16635.0
2016-01-29 13:20:00,79.01,79.13,79.01,79.12,16924.0,54.7673,54.8505,54.7673,54.8436,16924.0
2016-01-29 13:25:00,79.12,79.14,79.02,79.06,13430.0,54.8436,54.8574,54.7743,54.802,13430.0
2016-01-29 13:30:00,79.07,79.11,79.01,79.01,24998.0,54.8089,54.8367,54.7673,54.7673,24998.0
2016-01-29 13:35:00,79.02,79.05,78.97,79.02,10142.0,54.7743,54.7951,54.7396,54.7743,10142.0
2016-01-29 13:40:00,79.04,79.37,79.03,79.33,26105.0,54.7881,55.0169,54.7812,54.9892,26105.0
2016-01-29 13:45:00,79.34,79.48,79.34,79.47,15562.0,54.9961,55.0931,54.9961,55.0862,15562.0
2016-01-29 13:50:00,79.47,79.47,79.32,79.33,16197.0,55.0862,55.0862,54.9822,54.9892,16197.0
2016-01-29 13:55:00,79.34,79.36,79.24,79.24,15596.0,54.9961,55.0099,54.9268,54.9268,15596.0
2016-01-29 14:00:00,79.24,79.26,79.13,79.2,22373.0,54.9268,54.9406,54.8505,54.899,22373.0
2016-01-29 14:05:00,79.22,79.22,79.12,79.16,22067.0,54.9129,54.9129,54.8436,54.8713,22067.0
2016-01-29 14:10:00,79.16,79.23,79.14,79.2,18055.0,54.8713,54.9198,54.8574,54.899,18055.0
2016-01-29 14:15:00,79.21,79.3,79.2,79.28,17606.0,54.906,54.9684,54.899,54.9545,17606.0
2016-01-29 14:20:00,79.3,79.38,79.3,79.32,26128.0,54.9684,55.0238,54.9684,54.9822,26128.0
2016-01-29 14:25:00,79.31,79.38,79.29,79.38,55996.0,54.9753,55.0238,54.9614,55.0238,55996.0
2016-01-29 14:30:00,79.37,79.45,79.35,79.45,22067.0,55.0169,55.0723,55.003,55.0723,22067.0
2016-01-29 14:35:00,79.46,79.62,79.46,79.59,30550.0,55.0793,55.1902,55.0793,55.1694,30550.0
2016-01-29 14:40:00,79.59,79.74,79.59,79.68,50334.0,55.1694,55.2734,55.1694,55.2318,50334.0
2016-01-29 14:45:00,79.67,79.74,79.64,79.67,44059.0,55.2248,55.2734,55.204,55.2248,44059.0
2016-01-29 14:50:00,79.67,79.7,79.58,79.65,47911.0,55.2248,55.2456,55.1624,55.211,47911.0
2016-01-29 14:55:00,79.64,79.64,79.42,79.45,38308.0,55.204,55.204,55.0515,55.0723,38308.0
2016-01-29 15:00:00,79.48,79.53,79.39,79.52,37096.0,55.0931,55.1278,55.0307,55.1209,37096.0
2016-01-29 15:05:00,79.54,79.56,79.47,79.49,57871.0,55.1347,55.1486,55.0862,55.1001,57871.0
2016-01-29 15:10:00,79.47,79.52,79.45,79.48,28322.0,55.0862,55.1209,55.0723,55.0931,28322.0
2016-01-29 15:15:00,79.49,79.49,79.39,79.43,27939.0,55.1001,55.1001,55.0307,55.0585,27939.0
2016-01-29 15:20:00,79.43,79.58,79.42,79.58,30489.0,55.0585,55.1624,55.0515,55.1624,30489.0
2016-01-29 15:25:00,79.57,79.57,79.5,79.57,242010.0,55.1555,55.1555,55.107,55.1555,242010.0
2016-01-29 15:30:00,79.57,79.59,79.47,79.48,65388.0,55.1555,55.1694,55.0862,55.0931,65388.0
2016-01-29 15:35:00,79.48,79.59,79.48,79.54,63184.0,55.0931,55.1694,55.0931,55.1347,63184.0
2016-01-29 15:40:00,79.53,79.59,79.42,79.55,65981.0,55.1278,55.1694,55.0515,55.1416,65981.0
2016-01-29 15:45:00,79.55,79.7,79.54,79.62,95106.0,55.1416,55.2456,55.1347,55.1902,95106.0
2016-01-29 15:50:00,79.63,79.74,79.53,79.57,171192.0,55.1971,55.2734,55.1278,55.1555,171192.0
2016-01-29 15:55:00,79.57,79.68,79.39,79.57,305111.0,55.1555,55.2318,55.0307,55.1555,305111.0
2016-02-01 09:30:00,79.01,79.31,78.41,78.77,170095.0,54.7673,54.9753,54.3514,54.601,170095.0
2016-02-01 09:35:00,78.74,79.15,78.64,79.1,35296.0,54.5802,54.8644,54.5109,54.8297,35296.0
2016-02-01 09:40:00,79.1,79.13,78.68,78.82,80835.0,54.8297,54.8505,54.5386,54.6356,80835.0
2016-02-01 09:45:00,78.83,78.85,78.32,78.4,74292.0,54.6426,54.6564,54.2891,54.3445,74292.0
2016-02-01 09:50:00,78.38,78.66,78.35,78.62,41403.0,54.3306,54.5247,54.3098,54.497,41403.0
2016-02-01 09:55:00,78.62,78.84,78.62,78.7,54436.0,54.497,54.6495,54.497,54.5525,54436.0
2016-02-01 10:00:00,78.66,78.69,78.53,78.61,52057.0,54.5247,54.5455,54.4346,54.4901,52057.0
2016-02-01 10:05:00,78.61,78.86,78.54,78.75,46363.0,54.4901,54.6634,54.4415,54.5871,46363.0
2016-02-01 10:10:00,78.76,79.03,78.75,79.0,50590.0,54.594,54.7812,54.5871,54.7604,50590.0
2016-02-01 10:15:00,79.0,79.11,78.81,78.99,60073.0,54.7604,54.8367,54.6287,54.7535,60073.0
2016-02-01 10:20:00,78.99,79.13,78.98,78.98,39595.0,54.7535,54.8505,54.7465,54.7465,39595.0
2016-02-01 10:25:00,78.99,79.09,78.92,79.0,52003.0,54.7535,54.8228,54.705,54.7604,52003.0
2016-02-01 10:30:00,79.02,79.09,78.94,78.97,33334.0,54.7743,54.8228,54.7188,54.7396,33334.0
2016-02-01 10:35:00,78.98,79.07,78.92,78.95,42177.0,54.7465,54.8089,54.705,54.7257,42177.0
2016-02-01 10:40:00,78.96,79.09,78.91,79.07,47283.0,54.7327,54.8228,54.698,54.8089,47283.0
2016-02-01 10:45:00,79.09,79.12,78.94,78.99,30433.0,54.8228,54.8436,54.7188,54.7535,30433.0
2016-02-01 10:50:00,79.0,79.05,78.95,79.02,42386.0,54.7604,54.7951,54.7257,54.7743,42386.0
2016-02-01 10:55:00,79.03,79.11,78.94,79.09,63686.0,54.7812,54.8367,54.7188,54.8228,63686.0
2016-02-01 11:00:00,79.09,79.12,78.94,78.96,22251.0,54.8228,54.8436,54.7188,54.7327,22251.0
2016-02-01 11:05:00,78.96,79.08,78.96,79.04,43381.0,54.7327,54.8159,54.7327,54.7881,43381.0
2016-02-01 11:10:00,79.05,79.17,79.01,79.14,75815.0,54.7951,54.8782,54.7673,54.8574,75815.0
2016-02-01 11:15:00,79.16,79.19,79.0,79.01,79405.0,54.8713,54.8921,54.7604,54.7673,79405.0
2016-02-01 11:20:00,79.01,79.11,79.0,79.05,37498.0,54.7673,54.8367,54.7604,54.7951,37498.0
2016-02-01 11:25:00,79.06,79.14,79.02,79.06,31139.0,54.802,54.8574,54.7743,54.802,31139.0
2016-02-01 11:30:00,79.08,79.11,78.98,79.08,64273.0,54.8159,54.8367,54.7465,54.8159,64273.0
2016-02-01 11:35:00,79.13,79.41,79.1,79.37,42638.0,54.8505,55.0446,54.8297,55.0169,42638.0
2016-02-01 11:40:00,79.37,79.41,79.31,79.4,24240.0,55.0169,55.0446,54.9753,55.0377,24240.0
2016-02-01 11:45:00,79.42,79.6,79.4,79.53,42173.0,55.0515,55.1763,55.0377,55.1278,42173.0
2016-02-01 11:50:00,79.5,79.51,79.33,79.38,31067.0,55.107,55.1139,54.9892,55.0238,31067.0
2016-02-01 11:55:00,79.39,79.44,79.3,79.38,31633.0,55.0307,55.0654,54.9684,55.0238,31633.0
2016-02-01 12:00:00,79.37,79.48,79.35,79.35,18576.0,55.0169,55.0931,55.003,55.003,18576.0
2016-02-01 12:05:00,79.34,79.35,79.16,79.29,25350.0,54.9961,55.003,54.8713,54.9614,25350.0
2016-02-01 12:10:00,79.28,79.43,79.23,79.38,41737.0,54.9545,55.0585,54.9198,55.0238,41737.0
2016-02-01 12:15:00,79.36,79.44,79.26,79.42,26020.0,55.0099,55.0654,54.9406,55.0515,26020.0
2016-02-01 12:20:00,79.4,79.46,79.33,79.36,17969.0,55.0377,55.0793,54.9892,55.0099,17969.0
2016-02-01 12:25:00,79.35,79.38,79.26,79.29,14661.0,55.003,55.0238,54.9406,54.9614,14661.0
2016-02-01 12:30:00,79.25,79.28,79.18,79.18,15834.0,54.9337,54.9545,54.8852,54.8852,15834.0
2016-02-01 12:35:00,79.18,79.24,79.11,79.24,15533.0,54.8852,54.9268,54.8367,54.9268,15533.0
2016-02-01 12:40:00,79.22,79.3,79.18,79.3,15092.0,54.9129,54.9684,54.8852,54.9684,15092.0
2016-02-01 12:45:00,79.3,79.35,79.19,79.32,17419.0,54.9684,55.003,54.8921,54.9822,17419.0
2016-02-01 12:50:00,79.32,79.4,79.27,79.31,24355.0,54.9822,55.0377,54.9476,54.9753,24355.0
2016-02-01 12:55:00,79.32,79.35,79.26,79.3,21863.0,54.9822,55.003,54.9406,54.9684,21863.0
2016-02-01 13:00:00,79.3,79.55,79.3,79.53,82793.0,54.9684,55.1416,54.9684,55.1278,82793.0
2016-02-01 13:05:00,79.53,79.53,79.38,79.48,55398.0,55.1278,55.1278,55.0238,55.0931,55398.0
2016-02-01 13:10:00,79.48,79.54,79.38,79.53,28699.0,55.0931,55.1347,55.0238,55.1278,28699.0
2016-02-01 13:15:00,79.52,79.58,79.43,79.43,20886.0,55.1209,55.1624,55.0585,55.0585,20886.0
2016-02-01 13:20:00,79.43,79.6,79.42,79.54,19977.0,55.0585,55.1763,55.0515,55.1347,19977.0
2016-02-01 13:25:00,79.54,79.65,79.53,79.56,30435.0,55.1347,55.211,55.1278,55.1486,30435.0
2016-02-01 13:30:00,79.55,79.61,79.5,79.55,36535.0,55.1416,55.1832,55.107,55.1416,36535.0
2016-02-01 13:35:00,79.58,79.7,79.57,79.7,26615.0,55.1624,55.2456,55.1555,55.2456,26615.0
2016-02-01 13:40:00,79.68,79.81,79.64,79.7,39369.0,55.2318,55.3219,55.204,55.2456,39369.0
2016-02-01 13:45:00,79.71,79.81,79.68,79.81,50152.0,55.2526,55.3219,55.2318,55.3219,50152.0
2016-02-01 13:50:00,79.8,79.81,79.69,79.73,62664.0,55.3149,55.3219,55.2387,55.2664,62664.0
2016-02-01 13:55:00,79.71,79.84,79.71,79.84,26935.0,55.2526,55.3427,55.2526,55.3427,26935.0
2016-02-01 14:00:00,79.82,79.95,79.77,79.86,35964.0,55.3288,55.4189,55.2941,55.3565,35964.0
2016-02-01 14:05:00,79.86,79.92,79.8,79.8,26685.0,55.3565,55.3981,55.3149,55.3149,26685.0
2016-02-01 14:10:00,79.81,79.9,79.78,79.81,31047.0,55.3219,55.3843,55.3011,55.3219,31047.0
2016-02-01 14:15:00,79.84,79.95,79.8,79.94,28423.0,55.3427,55.4189,55.3149,55.412,28423.0
2016-02-01 14:20:00,79.92,79.94,79.87,79.93,30788.0,55.3981,55.412,55.3635,55.4051,30788.0
2016-02-01 14:25:00,79.94,80.07,79.93,80.07,34180.0,55.412,55.5021,55.4051,55.5021,34180.0
2016-02-01 14:30:00,80.07,80.12,79.99,80.08,42667.0,55.5021,55.5368,55.4466,55.509,42667.0
2016-02-01 14:35:00,80.07,80.14,80.04,80.11,35622.0,55.5021,55.5506,55.4813,55.5298,35622.0
2016-02-01 14:40:00,80.11,80.29,80.11,80.28,22865.0,55.5298,55.6546,55.5298,55.6477,22865.0
2016-02-01 14:45:00,80.27,80.27,80.18,80.21,54111.0,55.6407,55.6407,55.5783,55.5991,54111.0
2016-02-01 14:50:00,80.19,80.22,80.12,80.16,36833.0,55.5853,55.6061,55.5368,55.5645,36833.0
2016-02-01 14:55:00,80.17,80.43,80.17,80.4,51738.0,55.5714,55.7516,55.5714,55.7308,51738.0
2016-02-01 15:00:00,80.39,80.44,80.31,80.4,50756.0,55.7239,55.7586,55.6685,55.7308,50756.0
2016-02-01 15:05:00,80.39,80.39,80.32,80.33,123239.0,55.7239,55.7239,55.6754,55.6823,123239.0
2016-02-01 15:10:00,80.32,80.42,80.32,80.4,73655.0,55.6754,55.7447,55.6754,55.7308,73655.0
2016-02-01 15:15:00,80.4,80.7,80.36,80.65,62430.0,55.7308,55.9388,55.7031,55.9041,62430.0
2016-02-01 15:20:00,80.63,80.67,80.59,80.63,58444.0,55.8903,55.918,55.8625,55.8903,58444.0
2016-02-01 15:25:00,80.61,80.71,80.58,80.71,40758.0,55.8764,55.9457,55.8556,55.9457,40758.0
2016-02-01 15:30:00,80.69,80.71,80.47,80.54,116050.0,55.9319,55.9457,55.7794,55.8279,116050.0
2016-02-01 15:35:00,80.54,80.57,80.4,80.4,240997.0,55.8279,55.8487,55.7308,55.7308,240997.0
2016-02-01 15:40:00,80.39,80.5,80.39,80.48,51190.0,55.7239,55.8002,55.7239,55.7863,51190.0
2016-02-01 15:45:00,80.49,80.5,80.31,80.32,71362.0,55.7932,55.8002,55.6685,55.6754,71362.0
2016-02-01 15:50:00,80.32,80.35,80.22,80.22,67637.0,55.6754,55.6962,55.6061,55.6061,67637.0
2016-02-01 15:55:00,80.22,80.25,80.02,80.07,203504.0,55.6061,55.6269,55.4674,55.5021,203504.0
2016-02-02 09:30:00,79.09,79.29,78.63,78.65,71011.0,54.8228,54.9614,54.5039,54.5178,71011.0
2016-02-02 09:35:00,78.69,78.8,78.51,78.53,52636.0,54.5455,54.6218,54.4208,54.4346,52636.0
2016-02-02 09:40:00,78.52,78.71,78.45,78.52,70664.0,54.4277,54.5594,54.3792,54.4277,70664.0
2016-02-02 09:45:00,78.52,78.71,78.51,78.69,81756.0,54.4277,54.5594,54.4208,54.5455,81756.0
2016-02-02 09:50:00,78.68,78.7,78.42,78.45,77960.0,54.5386,54.5525,54.3584,54.3792,77960.0
2016-02-02 09:55:00,78.42,78.67,78.42,78.51,83050.0,54.3584,54.5317,54.3584,54.4208,83050.0
2016-02-02 10:00:00,78.53,78.84,78.41,78.76,54681.0,54.4346,54.6495,54.3514,54.594,54681.0
2016-02-02 10:05:00,78.78,78.85,78.64,78.8,36615.0,54.6079,54.6564,54.5109,54.6218,36615.0
2016-02-02 10:10:00,78.82,78.85,78.66,78.66,26500.0,54.6356,54.6564,54.5247,54.5247,26500.0
2016-02-02 10:15:00,78.69,78.74,78.57,78.61,47389.0,54.5455,54.5802,54.4623,54.4901,47389.0
2016-02-02 10:20:00,78.63,78.76,78.54,78.58,43799.0,54.5039,54.594,54.4415,54.4693,43799.0
2016-02-02 10:25:00,78.6,78.77,78.55,78.73,35758.0,54.4831,54.601,54.4485,54.5732,35758.0
2016-02-02 10:30:00,78.71,78.85,78.62,78.81,46048.0,54.5594,54.6564,54.497,54.6287,46048.0
2016-02-02 10:35:00,78.81,78.81,78.63,78.74,42515.0,54.6287,54.6287,54.5039,54.5802,42515.0
2016-02-02 10:40:00,78.73,78.81,78.67,78.75,39017.0,54.5732,54.6287,54.5317,54.5871,39017.0
2016-02-02 10:45:00,78.72,78.82,78.51,78.59,53649.0,54.5663,54.6356,54.4208,54.4762,53649.0
2016-02-02 10:50:00,78.59,78.68,78.53,78.57,47289.0,54.4762,54.5386,54.4346,54.4623,47289.0
2016-02-02 10:55:00,78.57,78.59,78.51,78.58,31406.0,54.4623,54.4762,54.4208,54.4693,31406.0
2016-02-02 11:00:00,78.58,78.63,78.46,78.53,28749.0,54.4693,54.5039,54.3861,54.4346,28749.0
2016-02-02 11:05:00,78.52,78.66,78.48,78.63,25657.0,54.4277,54.5247,54.4,54.5039,25657.0
2016-02-02 11:10:00,78.62,78.79,78.49,78.78,41711.0,54.497,54.6148,54.4069,54.6079,41711.0
2016-02-02 11:15:00,78.8,78.85,78.76,78.79,29067.0,54.6218,54.6564,54.594,54.6148,29067.0
2016-02-02 11:20:00,78.78,78.78,78.66,78.69,19954.0,54.6079,54.6079,54.5247,54.5455,19954.0
2016-02-02 11:25:00,78.71,78.78,78.66,78.78,49604.0,54.5594,54.6079,54.5247,54.6079,49604.0
2016-02-02 11:30:00,78.78,78.92,78.73,78.86,22444.0,54.6079,54.705,54.5732,54.6634,22444.0
2016-02-02 11:35:00,78.85,78.87,78.78,78.85,19479.0,54.6564,54.6703,54.6079,54.6564,19479.0
2016-02-02 11:40:00,78.83,78.83,78.66,78.67,49483.0,54.6426,54.6426,54.5247,54.5317,49483.0
2016-02-02 11:45:00,78.69,78.71,78.5,78.51,41473.0,54.5455,54.5594,54.4138,54.4208,41473.0
2016-02-02 11:50:00,78.54,78.71,78.54,78.69,34346.0,54.4415,54.5594,54.4415,54.5455,34346.0
2016-02-02 11:55:00,78.68,78.71,78.48,78.52,28768.0,54.5386,54.5594,54.4,54.4277,28768.0
2016-02-02 12:00:00,78.53,78.62,78.36,78.36,43774.0,54.4346,54.497,54.3168,54.3168,43774.0
2016-02-02 12:05:00,78.36,78.39,78.26,78.31,43047.0,54.3168,54.3376,54.2475,54.2821,43047.0
2016-02-02 12:10:00,78.32,78.36,78.17,78.18,39774.0,54.2891,54.3168,54.1851,54.192,39774.0
2016-02-02 12:15:00,78.19,78.19,78.06,78.17,60401.0,54.1989,54.1989,54.1088,54.1851,60401.0
2016-02-02 12:20:00,78.16,78.39,78.16,78.31,32995.0,54.1781,54.3376,54.1781,54.2821,32995.0
2016-02-02 12:25:00,78.32,78.35,78.26,78.3,15022.0,54.2891,54.3098,54.2475,54.2752,15022.0
2016-02-02 12:30:00,78.29,78.31,78.22,78.26,74064.0,54.2683,54.2821,54.2197,54.2475,74064.0
2016-02-02 12:35:00,78.25,78.36,78.21,78.32,15600.0,54.2405,54.3168,54.2128,54.2891,15600.0
2016-02-02 12:40:00,78.3,78.41,78.26,78.31,17475.0,54.2752,54.3514,54.2475,54.2821,17475.0
2016-02-02 12:45:00,78.33,78.47,78.32,78.4,16057.0,54.296,54.393,54.2891,54.3445,16057.0
2016-02-02 12:50:00,78.4,78.47,78.39,78.39,27014.0,54.3445,54.393,54.3376,54.3376,27014.0
2016-02-02 12:55:00,78.4,78.44,78.32,78.42,22773.0,54.3445,54.3722,54.2891,54.3584,22773.0
2016-02-02 13:00:00,78.44,78.44,78.29,78.37,18083.0,54.3722,54.3722,54.2683,54.3237,18083.0
2016-02-02 13:05:00,78.39,78.44,78.27,78.32,16388.0,54.3376,54.3722,54.2544,54.2891,16388.0
2016-02-02 13:10:00,78.33,78.38,78.26,78.35,24475.0,54.296,54.3306,54.2475,54.3098,24475.0
2016-02-02 13:15:00,78.34,78.36,78.22,78.25,18457.0,54.3029,54.3168,54.2197,54.2405,18457.0
2016-02-02 13:20:00,78.27,78.29,78.16,78.16,16720.0,54.2544,54.2683,54.1781,54.1781,16720.0
2016-02-02 13:25:00,78.18,78.33,78.18,78.3,13100.0,54.192,54.296,54.192,54.2752,13100.0
2016-02-02 13:30:00,78.29,78.29,78.19,78.25,16828.0,54.2683,54.2683,54.1989,54.2405,16828.0
2016-02-02 13:35:00,78.24,78.25,78.08,78.09,14945.0,54.2336,54.2405,54.1227,54.1296,14945.0
2016-02-02 13:40:00,78.11,78.16,78.05,78.12,26895.0,54.1435,54.1781,54.1019,54.1504,26895.0
2016-02-02 13:45:00,78.12,78.14,78.0,78.03,48935.0,54.1504,54.1643,54.0672,54.088,48935.0
2016-02-02 13:50:00,78.04,78.06,77.95,77.99,37285.0,54.095,54.1088,54.0326,54.0603,37285.0
2016-02-02 13:55:00,78.0,78.01,77.84,77.84,17843.0,54.0672,54.0742,53.9563,53.9563,17843.0
2016-02-02 14:00:00,77.85,78.08,77.85,78.02,46537.0,53.9633,54.1227,53.9633,54.0811,46537.0
2016-02-02 14:05:00,78.05,78.07,77.92,77.92,15739.0,54.1019,54.1158,54.0118,54.0118,15739.0
2016-02-02 14:10:00,77.92,78.0,77.87,77.94,29676.0,54.0118,54.0672,53.9771,54.0256,29676.0
2016-02-02 14:15:00,77.95,78.13,77.92,78.04,46483.0,54.0326,54.1573,54.0118,54.095,46483.0
2016-02-02 14:20:00,78.03,78.09,77.92,77.95,36057.0,54.088,54.1296,54.0118,54.0326,36057.0
2016-02-02 14:25:00,77.94,78.05,77.91,77.94,31352.0,54.0256,54.1019,54.0049,54.0256,31352.0
2016-02-02 14:30:00,77.93,78.04,77.89,78.02,28438.0,54.0187,54.095,53.991,54.0811,28438.0
2016-02-02 14:35:00,78.04,78.09,77.97,78.08,45456.0,54.095,54.1296,54.0464,54.1227,45456.0
2016-02-02 14:40:00,78.07,78.14,78.03,78.14,21527.0,54.1158,54.1643,54.088,54.1643,21527.0
2016-02-02 14:45:00,78.12,78.12,78.03,78.09,17918.0,54.1504,54.1504,54.088,54.1296,17918.0
2016-02-02 14:50:00,78.11,78.19,77.98,77.99,34099.0,54.1435,54.1989,54.0534,54.0603,34099.0
2016-02-02 14:55:00,78.0,78.03,77.92,77.92,33355.0,54.0672,54.088,54.0118,54.0118,33355.0
2016-02-02 15:00:00,77.95,77.98,77.8,77.83,65277.0,54.0326,54.0534,53.9286,53.9494,65277.0
2016-02-02 15:05:00,77.84,77.93,77.78,77.78,45868.0,53.9563,54.0187,53.9147,53.9147,45868.0
2016-02-02 15:10:00,77.79,77.82,77.71,77.75,47043.0,53.9217,53.9425,53.8662,53.8939,47043.0
2016-02-02 15:15:00,77.75,78.01,77.75,78.01,67590.0,53.8939,54.0742,53.8939,54.0742,67590.0
2016-02-02 15:20:00,78.02,78.02,77.85,77.96,39707.0,54.0811,54.0811,53.9633,54.0395,39707.0
2016-02-02 15:25:00,77.94,78.08,77.88,78.01,42886.0,54.0256,54.1227,53.9841,54.0742,42886.0
2016-02-02 15:30:00,78.02,78.11,78.0,78.06,52067.0,54.0811,54.1435,54.0672,54.1088,52067.0
2016-02-02 15:35:00,78.06,78.17,78.0,78.0,70786.0,54.1088,54.1851,54.0672,54.0672,70786.0
2016-02-02 15:40:00,78.02,78.14,77.99,78.02,80333.0,54.0811,54.1643,54.0603,54.0811,80333.0
2016-02-02 15:45:00,78.03,78.09,77.92,78.05,82983.0,54.088,54.1296,54.0118,54.1019,82983.0
2016-02-02 15:50:00,78.06,78.12,77.97,78.07,104918.0,54.1088,54.1504,54.0464,54.1158,104918.0
2016-02-02 15:55:00,78.07,78.12,77.96,77.99,182297.0,54.1158,54.1504,54.0395,54.0603,182297.0
2016-02-03 09:30:00,78.75,78.75,78.02,78.09,75948.0,54.5871,54.5871,54.0811,54.1296,75948.0
2016-02-03 09:35:00,78.14,78.32,78.0,78.23,26016.0,54.1643,54.2891,54.0672,54.2267,26016.0
2016-02-03 09:40:00,78.26,78.29,78.13,78.15,14140.0,54.2475,54.2683,54.1573,54.1712,14140.0
2016-02-03 09:45:00,78.16,78.3,78.09,78.23,30158.0,54.1781,54.2752,54.1296,54.2267,30158.0
2016-02-03 09:50:00,78.22,78.28,78.11,78.11,56538.0,54.2197,54.2613,54.1435,54.1435,56538.0
2016-02-03 09:55:00,78.1,78.14,77.95,77.98,25067.0,54.1366,54.1643,54.0326,54.0534,25067.0
2016-02-03 10:00:00,77.92,78.0,77.79,77.88,25316.0,54.0118,54.0672,53.9217,53.9841,25316.0
2016-02-03 10:05:00,77.84,77.96,77.65,77.66,41518.0,53.9563,54.0395,53.8246,53.8316,41518.0
2016-02-03 10:10:00,77.65,77.77,77.45,77.54,86379.0,53.8246,53.9078,53.686,53.7484,86379.0
2016-02-03 10:15:00,77.54,77.6,77.34,77.44,49552.0,53.7484,53.79,53.6097,53.6791,49552.0
2016-02-03 10:20:00,77.43,77.43,77.27,77.38,55986.0,53.6721,53.6721,53.5612,53.6375,55986.0
2016-02-03 10:25:00,77.37,77.39,77.03,77.03,115112.0,53.6305,53.6444,53.3949,53.3949,115112.0
2016-02-03 10:30:00,77.02,77.02,76.77,76.83,150644.0,53.3879,53.3879,53.2146,53.2562,150644.0
2016-02-03 10:35:00,76.83,76.85,76.7,76.84,116975.0,53.2562,53.2701,53.1661,53.2632,116975.0
2016-02-03 10:40:00,76.86,76.92,76.73,76.89,54662.0,53.277,53.3186,53.1869,53.2978,54662.0
2016-02-03 10:45:00,76.87,77.04,76.78,76.78,52695.0,53.284,53.4018,53.2216,53.2216,52695.0
2016-02-03 10:50:00,76.81,76.93,76.74,76.85,41401.0,53.2424,53.3255,53.1938,53.2701,41401.0
2016-02-03 10:55:00,76.84,77.05,76.73,77.01,88040.0,53.2632,53.4087,53.1869,53.381,88040.0
2016-02-03 11:00:00,77.0,77.01,76.7,76.7,29739.0,53.3741,53.381,53.1661,53.1661,29739.0
2016-02-03 11:05:00,76.7,76.73,76.36,76.45,69542.0,53.1661,53.1869,52.9304,52.9928,69542.0
2016-02-03 11:10:00,76.43,76.44,76.3,76.35,21256.0,52.979,52.9859,52.8888,52.9235,21256.0
2016-02-03 11:15:00,76.38,76.64,76.33,76.58,26483.0,52.9443,53.1245,52.9096,53.0829,26483.0
2016-02-03 11:20:00,76.59,76.8,76.56,76.73,26027.0,53.0899,53.2354,53.0691,53.1869,26027.0
2016-02-03 11:25:00,76.73,76.87,76.61,76.79,26166.0,53.1869,53.284,53.1037,53.2285,26166.0
2016-02-03 11:30:00,76.78,76.81,76.48,76.48,52163.0,53.2216,53.2424,53.0136,53.0136,52163.0
2016-02-03 11:35:00,76.47,76.84,76.4,76.83,47806.0,53.0067,53.2632,52.9582,53.2562,47806.0
2016-02-03 11:40:00,76.83,77.09,76.83,76.98,30797.0,53.2562,53.4365,53.2562,53.3602,30797.0
2016-02-03 11:45:00,77.0,77.09,76.94,76.95,31169.0,53.3741,53.4365,53.3325,53.3394,31169.0
2016-02-03 11:50:00,76.96,76.99,76.56,76.64,30781.0,53.3463,53.3671,53.0691,53.1245,30781.0
2016-02-03 11:55:00,76.65,76.7,76.52,76.59,38697.0,53.1315,53.1661,53.0413,53.0899,38697.0
2016-02-03 12:00:00,76.61,76.84,76.59,76.77,25467.0,53.1037,53.2632,53.0899,53.2146,25467.0
2016-02-03 12:05:00,76.77,76.77,76.55,76.65,33147.0,53.2146,53.2146,53.0621,53.1315,33147.0
2016-02-03 12:10:00,76.67,76.68,76.42,76.45,52347.0,53.1453,53.1523,52.972,52.9928,52347.0
2016-02-03 12:15:00,76.44,76.6,76.41,76.46,31166.0,52.9859,53.0968,52.9651,52.9998,31166.0
2016-02-03 12:20:00,76.47,76.65,76.43,76.57,29721.0,53.0067,53.1315,52.979,53.076,29721.0
2016-02-03 12:25:00,76.57,76.59,76.44,76.47,22287.0,53.076,53.0899,52.9859,53.0067,22287.0
2016-02-03 12:30:00,76.48,76.48,76.27,76.32,47497.0,53.0136,53.0136,52.8681,52.9027,47497.0
2016-02-03 12:35:00,76.32,76.47,76.3,76.41,29047.0,52.9027,53.0067,52.8888,52.9651,29047.0
2016-02-03 12:40:00,76.42,76.42,76.29,76.31,25269.0,52.972,52.972,52.8819,52.8958,25269.0
2016-02-03 12:45:00,76.33,76.48,76.29,76.48,26875.0,52.9096,53.0136,52.8819,53.0136,26875.0
2016-02-03 12:50:00,76.47,76.54,76.41,76.53,33520.0,53.0067,53.0552,52.9651,53.0483,33520.0
2016-02-03 12:55:00,76.53,76.67,76.53,76.64,32185.0,53.0483,53.1453,53.0483,53.1245,32185.0
2016-02-03 13:00:00,76.65,76.79,76.63,76.65,31707.0,53.1315,53.2285,53.1176,53.1315,31707.0
2016-02-03 13:05:00,76.63,76.69,76.46,76.49,19958.0,53.1176,53.1592,52.9998,53.0205,19958.0
2016-02-03 13:10:00,76.48,76.55,76.45,76.45,13507.0,53.0136,53.0621,52.9928,52.9928,13507.0
2016-02-03 13:15:00,76.46,76.51,76.39,76.41,29108.0,52.9998,53.0344,52.9512,52.9651,29108.0
2016-02-03 13:20:00,76.4,76.42,76.31,76.4,19627.0,52.9582,52.972,52.8958,52.9582,19627.0
2016-02-03 13:25:00,76.39,76.42,76.29,76.3,20705.0,52.9512,52.972,52.8819,52.8888,20705.0
2016-02-03 13:30:00,76.31,76.42,76.28,76.32,44719.0,52.8958,52.972,52.875,52.9027,44719.0
2016-02-03 13:35:00,76.31,76.39,76.26,76.33,67778.0,52.8958,52.9512,52.8611,52.9096,67778.0
2016-02-03 13:40:00,76.32,76.41,76.3,76.41,64095.0,52.9027,52.9651,52.8888,52.9651,64095.0
2016-02-03 13:45:00,76.42,76.43,76.29,76.31,39034.0,52.972,52.979,52.8819,52.8958,39034.0
2016-02-03 13:50:00,76.32,76.35,76.18,76.18,67093.0,52.9027,52.9235,52.8057,52.8057,67093.0
2016-02-03 13:55:00,76.17,76.24,76.05,76.05,63044.0,52.7987,52.8473,52.7156,52.7156,63044.0
2016-02-03 14:00:00,76.06,76.19,76.06,76.16,20631.0,52.7225,52.8126,52.7225,52.7918,20631.0
2016-02-03 14:05:00,76.16,76.34,76.12,76.22,22588.0,52.7918,52.9166,52.7641,52.8334,22588.0
2016-02-03 14:10:00,76.21,76.38,76.2,76.29,23138.0,52.8265,52.9443,52.8195,52.8819,23138.0
2016-02-03 14:15:00,76.3,76.4,76.18,76.18,21921.0,52.8888,52.9582,52.8057,52.8057,21921.0
2016-02-03 14:20:00,76.17,76.85,76.17,76.84,37875.0,52.7987,53.2701,52.7987,53.2632,37875.0
2016-02-03 14:25:00,76.86,77.27,76.81,77.14,57103.0,53.277,53.5612,53.2424,53.4711,57103.0
2016-02-03 14:30:00,77.1,77.22,77.02,77.09,33073.0,53.4434,53.5266,53.3879,53.4365,33073.0
2016-02-03 14:35:00,77.1,77.18,76.92,77.0,26896.0,53.4434,53.4988,53.3186,53.3741,26896.0
2016-02-03 14:40:00,77.01,77.34,76.98,77.29,41319.0,53.381,53.6097,53.3602,53.5751,41319.0
2016-02-03 14:45:00,77.3,77.53,77.29,77.36,36486.0,53.582,53.7414,53.5751,53.6236,36486.0
2016-02-03 14:50:00,77.4,77.4,76.97,77.02,58456.0,53.6513,53.6513,53.3533,53.3879,58456.0
2016-02-03 14:55:00,77.02,77.25,77.01,77.14,48441.0,53.3879,53.5474,53.381,53.4711,48441.0
2016-02-03 15:00:00,77.16,77.28,77.08,77.1,35959.0,53.485,53.5682,53.4295,53.4434,35959.0
2016-02-03 15:05:00,77.13,77.36,77.11,77.3,34465.0,53.4642,53.6236,53.4503,53.582,34465.0
2016-02-03 15:10:00,77.31,77.42,77.18,77.2,41419.0,53.5889,53.6652,53.4988,53.5127,41419.0
2016-02-03 15:15:00,77.22,77.22,76.96,77.1,60436.0,53.5266,53.5266,53.3463,53.4434,60436.0
2016-02-03 15:20:00,77.09,77.09,76.88,76.9,47863.0,53.4365,53.4365,53.2909,53.3047,47863.0
2016-02-03 15:25:00,76.9,76.96,76.77,76.78,48649.0,53.3047,53.3463,53.2146,53.2216,48649.0
2016-02-03 15:30:00,76.78,76.93,76.78,76.91,53856.0,53.2216,53.3255,53.2216,53.3117,53856.0
2016-02-03 15:35:00,76.93,76.96,76.57,76.63,48698.0,53.3255,53.3463,53.076,53.1176,48698.0
2016-02-03 15:40:00,76.62,76.82,76.57,76.81,70994.0,53.1107,53.2493,53.076,53.2424,70994.0
2016-02-03 15:45:00,76.8,76.84,76.72,76.77,72502.0,53.2354,53.2632,53.18,53.2146,72502.0
2016-02-03 15:50:00,76.78,76.91,76.78,76.86,138495.0,53.2216,53.3117,53.2216,53.277,138495.0
2016-02-03 15:55:00,76.86,76.88,76.64,76.8,227584.0,53.277,53.2909,53.1245,53.2354,227584.0
2016-02-04 09:30:00,76.76,77.0,75.79,75.82,169162.0,53.2077,53.3741,52.5353,52.5561,169162.0
2016-02-04 09:35:00,75.83,76.06,75.25,75.35,65896.0,52.5631,52.7225,52.161,52.2303,65896.0
2016-02-04 09:40:00,75.35,75.75,75.27,75.28,40187.0,52.2303,52.5076,52.1749,52.1818,40187.0
2016-02-04 09:45:00,75.31,75.64,75.25,75.44,46366.0,52.2026,52.4314,52.161,52.2927,46366.0
2016-02-04 09:50:00,75.44,75.62,75.36,75.49,44730.0,52.2927,52.4175,52.2373,52.3274,44730.0
2016-02-04 09:55:00,75.47,75.58,75.35,75.52,79325.0,52.3135,52.3898,52.2303,52.3482,79325.0
2016-02-04 10:00:00,75.49,75.57,75.11,75.12,117894.0,52.3274,52.3828,52.064,52.0709,117894.0
2016-02-04 10:05:00,75.16,75.47,75.13,75.44,84720.0,52.0986,52.3135,52.0778,52.2927,84720.0
2016-02-04 10:10:00,75.44,75.96,75.33,75.96,46335.0,52.2927,52.6532,52.2165,52.6532,46335.0
2016-02-04 10:15:00,75.89,76.07,75.81,75.82,71228.0,52.6046,52.7294,52.5492,52.5561,71228.0
2016-02-04 10:20:00,75.83,75.91,75.7,75.77,59287.0,52.5631,52.6185,52.4729,52.5215,59287.0
2016-02-04 10:25:00,75.78,75.87,75.7,75.87,62504.0,52.5284,52.5908,52.4729,52.5908,62504.0
2016-02-04 10:30:00,75.87,75.89,75.69,75.81,53394.0,52.5908,52.6046,52.466,52.5492,53394.0
2016-02-04 10:35:00,75.83,76.03,75.83,76.0,43025.0,52.5631,52.7017,52.5631,52.6809,43025.0
2016-02-04 10:40:00,76.02,76.15,75.96,76.09,29926.0,52.6948,52.7849,52.6532,52.7433,29926.0
2016-02-04 10:45:00,76.09,76.2,76.0,76.15,28064.0,52.7433,52.8195,52.6809,52.7849,28064.0
2016-02-04 10:50:00,76.17,76.26,76.07,76.26,25754.0,52.7987,52.8611,52.7294,52.8611,25754.0
2016-02-04 10:55:00,76.26,76.42,76.23,76.41,47478.0,52.8611,52.972,52.8403,52.9651,47478.0
2016-02-04 11:00:00,76.41,76.42,76.2,76.22,25212.0,52.9651,52.972,52.8195,52.8334,25212.0
2016-02-04 11:05:00,76.19,76.23,76.04,76.07,39931.0,52.8126,52.8403,52.7086,52.7294,39931.0
2016-02-04 11:10:00,76.07,76.16,75.92,75.94,29333.0,52.7294,52.7918,52.6254,52.6393,29333.0
2016-02-04 11:15:00,75.96,76.03,75.65,75.66,54337.0,52.6532,52.7017,52.4383,52.4452,54337.0
2016-02-04 11:20:00,75.66,75.83,75.63,75.78,103358.0,52.4452,52.5631,52.4244,52.5284,103358.0
2016-02-04 11:25:00,75.78,75.88,75.65,75.84,175552.0,52.5284,52.5977,52.4383,52.57,175552.0
2016-02-04 11:30:00,75.85,75.88,75.69,75.84,78787.0,52.5769,52.5977,52.466,52.57,78787.0
2016-02-04 11:35:00,75.84,76.07,75.84,76.06,226993.0,52.57,52.7294,52.57,52.7225,226993.0
2016-02-04 11:40:00,76.04,76.18,75.98,75.98,46348.0,52.7086,52.8057,52.667,52.667,46348.0
2016-02-04 11:45:00,76.01,76.04,75.81,75.86,76807.0,52.6878,52.7086,52.5492,52.5839,76807.0
2016-02-04 11:50:00,75.83,75.99,75.82,75.96,19424.0,52.5631,52.674,52.5561,52.6532,19424.0
2016-02-04 11:55:00,75.92,75.94,75.67,75.72,29667.0,52.6254,52.6393,52.4522,52.4868,29667.0
2016-02-04 12:00:00,75.76,76.01,75.7,76.01,28053.0,52.5145,52.6878,52.4729,52.6878,28053.0
2016-02-04 12:05:00,76.01,76.32,75.92,76.31,18241.0,52.6878,52.9027,52.6254,52.8958,18241.0
2016-02-04 12:10:00,76.32,76.52,76.32,76.48,126395.0,52.9027,53.0413,52.9027,53.0136,126395.0
2016-02-04 12:15:00,76.45,76.68,76.45,76.62,238131.0,52.9928,53.1523,52.9928,53.1107,238131.0
2016-02-04 12:20:00,76.65,76.67,76.54,76.63,31885.0,53.1315,53.1453,53.0552,53.1176,31885.0
2016-02-04 12:25:00,76.61,76.65,76.49,76.63,27866.0,53.1037,53.1315,53.0205,53.1176,27866.0
2016-02-04 12:30:00,76.62,76.62,76.47,76.54,25335.0,53.1107,53.1107,53.0067,53.0552,25335.0
2016-02-04 12:35:00,76.58,76.91,76.54,76.91,55732.0,53.0829,53.3117,53.0552,53.3117,55732.0
2016-02-04 12:40:00,76.92,77.14,76.9,77.01,75223.0,53.3186,53.4711,53.3047,53.381,75223.0
2016-02-04 12:45:00,76.99,77.0,76.75,76.87,25573.0,53.3671,53.3741,53.2008,53.284,25573.0
2016-02-04 12:50:00,76.87,76.91,76.77,76.87,28971.0,53.284,53.3117,53.2146,53.284,28971.0
2016-02-04 12:55:00,76.89,76.96,76.84,76.87,20451.0,53.2978,53.3463,53.2632,53.284,20451.0
2016-02-04 13:00:00,76.85,76.99,76.81,76.9,36595.0,53.2701,53.3671,53.2424,53.3047,36595.0
2016-02-04 13:05:00,76.92,76.97,76.84,76.9,23478.0,53.3186,53.3533,53.2632,53.3047,23478.0
2016-02-04 13:10:00,76.9,77.16,76.89,77.09,42235.0,53.3047,53.485,53.2978,53.4365,42235.0
2016-02-04 13:15:00,77.09,77.12,76.95,76.95,21138.0,53.4365,53.4572,53.3394,53.3394,21138.0
2016-02-04 13:20:00,76.97,77.08,76.94,77.03,38400.0,53.3533,53.4295,53.3325,53.3949,38400.0
2016-02-04 13:25:00,77.02,77.18,77.01,77.09,21974.0,53.3879,53.4988,53.381,53.4365,21974.0
2016-02-04 13:30:00,77.09,77.18,77.03,77.06,46000.0,53.4365,53.4988,53.3949,53.4157,46000.0
2016-02-04 13:35:00,77.06,77.08,76.83,76.87,26641.0,53.4157,53.4295,53.2562,53.284,26641.0
2016-02-04 13:40:00,76.87,76.88,76.67,76.75,27135.0,53.284,53.2909,53.1453,53.2008,27135.0
2016-02-04 13:45:00,76.73,76.73,76.52,76.55,24820.0,53.1869,53.1869,53.0413,53.0621,24820.0
2016-02-04 13:50:00,76.55,76.57,76.46,76.54,17596.0,53.0621,53.076,52.9998,53.0552,17596.0
2016-02-04 13:55:00,76.53,76.61,76.49,76.49,28048.0,53.0483,53.1037,53.0205,53.0205,28048.0
2016-02-04 14:00:00,76.52,76.52,76.3,76.37,30375.0,53.0413,53.0413,52.8888,52.9374,30375.0
2016-02-04 14:05:00,76.36,76.44,76.28,76.33,29809.0,52.9304,52.9859,52.875,52.9096,29809.0
2016-02-04 14:10:00,76.29,76.55,76.27,76.55,28318.0,52.8819,53.0621,52.8681,53.0621,28318.0
2016-02-04 14:15:00,76.55,76.71,76.5,76.69,30001.0,53.0621,53.173,53.0275,53.1592,30001.0
2016-02-04 14:20:00,76.69,76.79,76.6,76.76,41478.0,53.1592,53.2285,53.0968,53.2077,41478.0
2016-02-04 14:25:00,76.75,76.81,76.56,76.56,41132.0,53.2008,53.2424,53.0691,53.0691,41132.0
2016-02-04 14:30:00,76.55,76.63,76.53,76.62,40837.0,53.0621,53.1176,53.0483,53.1107,40837.0
2016-02-04 14:35:00,76.64,76.66,76.39,76.4,43499.0,53.1245,53.1384,52.9512,52.9582,43499.0
2016-02-04 14:40:00,76.37,76.62,76.36,76.56,39364.0,52.9374,53.1107,52.9304,53.0691,39364.0
2016-02-04 14:45:00,76.56,76.71,76.54,76.69,45281.0,53.0691,53.173,53.0552,53.1592,45281.0
2016-02-04 14:50:00,76.68,76.7,76.55,76.6,40806.0,53.1523,53.1661,53.0621,53.0968,40806.0
2016-02-04 14:55:00,76.59,76.97,76.59,76.96,63255.0,53.0899,53.3533,53.0899,53.3463,63255.0
2016-02-04 15:00:00,76.96,77.02,76.92,76.95,43502.0,53.3463,53.3879,53.3186,53.3394,43502.0
2016-02-04 15:05:00,76.96,76.96,76.81,76.92,42187.0,53.3463,53.3463,53.2424,53.3186,42187.0
2016-02-04 15:10:00,76.9,77.1,76.87,77.1,35014.0,53.3047,53.4434,53.284,53.4434,35014.0
2016-02-04 15:15:00,77.1,77.26,77.05,77.05,45244.0,53.4434,53.5543,53.4087,53.4087,45244.0
2016-02-04 15:20:00,77.06,77.26,77.06,77.23,37066.0,53.4157,53.5543,53.4157,53.5335,37066.0
2016-02-04 15:25:00,77.26,77.27,77.08,77.11,52275.0,53.5543,53.5612,53.4295,53.4503,52275.0
2016-02-04 15:30:00,77.11,77.14,76.82,76.88,113452.0,53.4503,53.4711,53.2493,53.2909,113452.0
2016-02-04 15:35:00,76.88,77.15,76.87,77.14,56554.0,53.2909,53.478,53.284,53.4711,56554.0
2016-02-04 15:40:00,77.14,77.33,77.07,77.31,83569.0,53.4711,53.6028,53.4226,53.5889,83569.0
2016-02-04 15:45:00,77.31,77.31,77.2,77.31,66925.0,53.5889,53.5889,53.5127,53.5889,66925.0
2016-02-04 15:50:00,77.3,77.32,77.15,77.23,306023.0,53.582,53.5959,53.478,53.5335,306023.0
2016-02-04 15:55:00,77.23,77.28,77.14,77.2,157957.0,53.5335,53.5682,53.4711,53.5127,157957.0
2016-02-05 09:30:00,76.59,76.59,75.87,76.03,162313.0,53.0899,53.0899,52.5908,52.7017,162313.0
2016-02-05 09:35:00,76.1,76.65,76.06,76.52,148206.0,52.7502,53.1315,52.7225,53.0413,148206.0
2016-02-05 09:40:00,76.53,77.29,76.48,77.29,110558.0,53.0483,53.5751,53.0136,53.5751,110558.0
2016-02-05 09:45:00,77.25,77.28,76.72,77.05,74467.0,53.5474,53.5682,53.18,53.4087,74467.0
2016-02-05 09:50:00,77.06,77.22,76.93,77.15,40995.0,53.4157,53.5266,53.3255,53.478,40995.0
2016-02-05 09:55:00,77.12,77.23,76.78,76.79,44464.0,53.4572,53.5335,53.2216,53.2285,44464.0
2016-02-05 10:00:00,76.78,77.39,76.75,77.38,77864.0,53.2216,53.6444,53.2008,53.6375,77864.0
2016-02-05 10:05:00,77.36,77.38,77.14,77.14,79827.0,53.6236,53.6375,53.4711,53.4711,79827.0
2016-02-05 10:10:00,77.11,77.21,76.75,76.76,152200.0,53.4503,53.5196,53.2008,53.2077,152200.0
2016-02-05 10:15:00,76.75,76.89,76.65,76.69,60553.0,53.2008,53.2978,53.1315,53.1592,60553.0
2016-02-05 10:20:00,76.68,76.8,76.37,76.39,67161.0,53.1523,53.2354,52.9374,52.9512,67161.0
2016-02-05 10:25:00,76.38,76.45,76.17,76.25,67660.0,52.9443,52.9928,52.7987,52.8542,67660.0
2016-02-05 10:30:00,76.27,76.44,76.19,76.42,68745.0,52.8681,52.9859,52.8126,52.972,68745.0
2016-02-05 10:35:00,76.44,76.62,76.44,76.6,76087.0,52.9859,53.1107,52.9859,53.0968,76087.0
2016-02-05 10:40:00,76.59,76.72,76.47,76.58,52636.0,53.0899,53.18,53.0067,53.0829,52636.0
2016-02-05 10:45:00,76.56,76.61,76.52,76.55,80578.0,53.0691,53.1037,53.0413,53.0621,80578.0
2016-02-05 10:50:00,76.55,76.57,76.32,76.36,68338.0,53.0621,53.076,52.9027,52.9304,68338.0
2016-02-05 10:55:00,76.34,76.48,76.08,76.14,189386.0,52.9166,53.0136,52.7363,52.7779,189386.0
2016-02-05 11:00:00,76.15,76.2,75.96,76.0,50033.0,52.7849,52.8195,52.6532,52.6809,50033.0
2016-02-05 11:05:00,75.98,76.09,75.94,75.94,48365.0,52.667,52.7433,52.6393,52.6393,48365.0
2016-02-05 11:10:00,75.94,76.1,75.91,76.0,44737.0,52.6393,52.7502,52.6185,52.6809,44737.0
2016-02-05 11:15:00,76.0,76.02,75.79,75.87,52884.0,52.6809,52.6948,52.5353,52.5908,52884.0
2016-02-05 11:20:00,75.87,75.94,75.62,75.67,51230.0,52.5908,52.6393,52.4175,52.4522,51230.0
2016-02-05 11:25:00,75.66,75.78,75.56,75.68,45451.0,52.4452,52.5284,52.3759,52.4591,45451.0
2016-02-05 11:30:00,75.67,75.8,75.61,75.74,31810.0,52.4522,52.5423,52.4106,52.5007,31810.0
2016-02-05 11:35:00,75.74,75.8,75.6,75.74,30642.0,52.5007,52.5423,52.4036,52.5007,30642.0
2016-02-05 11:40:00,75.78,75.88,74.89,75.64,56080.0,52.5284,52.5977,51.9115,52.4314,56080.0
2016-02-05 11:45:00,75.64,75.78,75.56,75.78,158406.0,52.4314,52.5284,52.3759,52.5284,158406.0
2016-02-05 11:50:00,75.78,75.96,75.77,75.9,24143.0,52.5284,52.6532,52.5215,52.6116,24143.0
2016-02-05 11:55:00,75.89,75.96,75.86,75.95,48308.0,52.6046,52.6532,52.5839,52.6462,48308.0
2016-02-05 12:00:00,75.94,76.0,75.83,75.86,36631.0,52.6393,52.6809,52.5631,52.5839,36631.0
2016-02-05 12:05:00,75.84,75.91,75.58,75.66,31791.0,52.57,52.6185,52.3898,52.4452,31791.0
2016-02-05 12:10:00,75.65,75.71,75.51,75.59,31874.0,52.4383,52.4799,52.3412,52.3967,31874.0
2016-02-05 12:15:00,75.57,75.64,75.51,75.6,26248.0,52.3828,52.4314,52.3412,52.4036,26248.0
2016-02-05 12:20:00,75.59,75.71,75.57,75.68,28806.0,52.3967,52.4799,52.3828,52.4591,28806.0
2016-02-05 12:25:00,75.67,75.73,75.53,75.58,32164.0,52.4522,52.4937,52.3551,52.3898,32164.0
2016-02-05 12:30:00,75.57,75.69,75.55,75.61,29415.0,52.3828,52.466,52.369,52.4106,29415.0
2016-02-05 12:35:00,75.6,75.78,75.57,75.71,31657.0,52.4036,52.5284,52.3828,52.4799,31657.0
2016-02-05 12:40:00,75.73,75.76,75.61,75.67,35510.0,52.4937,52.5145,52.4106,52.4522,35510.0
2016-02-05 12:45:00,75.67,75.8,75.66,75.7,34694.0,52.4522,52.5423,52.4452,52.4729,34694.0
2016-02-05 12:50:00,75.7,75.77,75.55,75.61,149403.0,52.4729,52.5215,52.369,52.4106,149403.0
2016-02-05 12:55:00,75.6,75.68,75.57,75.66,39801.0,52.4036,52.4591,52.3828,52.4452,39801.0
2016-02-05 13:00:00,75.66,75.71,75.43,75.47,77580.0,52.4452,52.4799,52.2858,52.3135,77580.0
2016-02-05 13:05:00,75.47,75.51,75.45,75.51,51662.0,52.3135,52.3412,52.2997,52.3412,51662.0
2016-02-05 13:10:00,75.52,75.54,75.37,75.37,33592.0,52.3482,52.362,52.2442,52.2442,33592.0
2016-02-05 13:15:00,75.37,75.44,75.32,75.4,38042.0,52.2442,52.2927,52.2095,52.265,38042.0
2016-02-05 13:20:00,75.39,75.47,75.3,75.47,31771.0,52.2581,52.3135,52.1957,52.3135,31771.0
2016-02-05 13:25:00,75.48,75.52,75.46,75.5,19750.0,52.3204,52.3482,52.3066,52.3343,19750.0
2016-02-05 13:30:00,75.48,75.48,75.37,75.43,31862.0,52.3204,52.3204,52.2442,52.2858,31862.0
2016-02-05 13:35:00,75.44,75.44,75.28,75.28,33012.0,52.2927,52.2927,52.1818,52.1818,33012.0
2016-02-05 13:40:00,75.27,75.33,75.21,75.27,43328.0,52.1749,52.2165,52.1333,52.1749,43328.0
2016-02-05 13:45:00,75.27,75.31,75.16,75.21,53285.0,52.1749,52.2026,52.0986,52.1333,53285.0
2016-02-05 13:50:00,75.21,75.22,75.03,75.13,31481.0,52.1333,52.1402,52.0085,52.0778,31481.0
2016-02-05 13:55:00,75.12,75.22,75.09,75.1,24253.0,52.0709,52.1402,52.0501,52.057,24253.0
2016-02-05 14:00:00,75.12,75.2,75.05,75.18,116561.0,52.0709,52.1264,52.0224,52.1125,116561.0
2016-02-05 14:05:00,75.17,75.22,75.05,75.15,23562.0,52.1056,52.1402,52.0224,52.0917,23562.0
2016-02-05 14:10:00,75.14,75.14,75.01,75.06,55501.0,52.0848,52.0848,51.9947,52.0293,55501.0
2016-02-05 14:15:00,75.06,75.1,74.94,75.04,107091.0,52.0293,52.057,51.9461,52.0155,107091.0
2016-02-05 14:20:00,75.05,75.25,75.03,75.21,36955.0,52.0224,52.161,52.0085,52.1333,36955.0
2016-02-05 14:25:00,75.21,75.21,75.04,75.11,39028.0,52.1333,52.1333,52.0155,52.064,39028.0
2016-02-05 14:30:00,75.11,75.3,75.08,75.25,30087.0,52.064,52.1957,52.0432,52.161,30087.0
2016-02-05 14:35:00,75.23,75.36,75.22,75.34,35080.0,52.1472,52.2373,52.1402,52.2234,35080.0
2016-02-05 14:40:00,75.33,75.33,75.14,75.16,68704.0,52.2165,52.2165,52.0848,52.0986,68704.0
2016-02-05 14:45:00,75.16,75.26,75.11,75.24,39135.0,52.0986,52.168,52.064,52.1541,39135.0
2016-02-05 14:50:00,75.24,75.25,75.16,75.18,35025.0,52.1541,52.161,52.0986,52.1125,35025.0
2016-02-05 14:55:00,75.17,75.23,75.02,75.04,38387.0,52.1056,52.1472,52.0016,52.0155,38387.0
2016-02-05 15:00:00,75.04,75.04,74.85,74.9,44642.0,52.0155,52.0155,51.8838,51.9184,44642.0
2016-02-05 15:05:00,74.91,75.02,74.91,75.02,42647.0,51.9253,52.0016,51.9253,52.0016,42647.0
2016-02-05 15:10:00,75.01,75.03,74.94,74.96,36969.0,51.9947,52.0085,51.9461,51.96,36969.0
2016-02-05 15:15:00,74.97,75.19,74.91,75.17,56607.0,51.9669,52.1194,51.9253,52.1056,56607.0
2016-02-05 15:20:00,75.16,75.19,75.08,75.17,52212.0,52.0986,52.1194,52.0432,52.1056,52212.0
2016-02-05 15:25:00,75.16,75.16,75.0,75.05,61325.0,52.0986,52.0986,51.9877,52.0224,61325.0
2016-02-05 15:30:00,75.05,75.12,75.0,75.11,68654.0,52.0224,52.0709,51.9877,52.064,68654.0
2016-02-05 15:35:00,75.11,75.15,74.89,74.89,79515.0,52.064,52.0917,51.9115,51.9115,79515.0
2016-02-05 15:40:00,74.89,74.97,74.8,74.97,83652.0,51.9115,51.9669,51.8491,51.9669,83652.0
2016-02-05 15:45:00,74.97,75.02,74.83,74.89,109840.0,51.9669,52.0016,51.8699,51.9115,109840.0
2016-02-05 15:50:00,74.89,74.92,74.79,74.8,134990.0,51.9115,51.9323,51.8422,51.8491,134990.0
2016-02-05 15:55:00,74.8,75.29,74.8,75.2,508660.0,51.8491,52.1887,51.8491,52.1264,508660.0
2016-02-08 09:30:00,74.18,74.18,73.4,73.47,166438.0,51.4193,51.4193,50.8787,50.9272,166438.0
2016-02-08 09:35:00,73.49,73.83,73.46,73.64,163022.0,50.941,51.1767,50.9202,51.045,163022.0
2016-02-08 09:40:00,73.62,73.82,73.58,73.78,136328.0,51.0312,51.1698,51.0034,51.1421,136328.0
2016-02-08 09:45:00,73.77,73.82,73.57,73.66,204846.0,51.1351,51.1698,50.9965,51.0589,204846.0
2016-02-08 09:50:00,73.64,73.65,72.91,72.98,151464.0,51.045,51.0519,50.539,50.5875,151464.0
2016-02-08 09:55:00,72.99,73.41,72.85,73.07,227192.0,50.5945,50.8856,50.4974,50.6499,227192.0
2016-02-08 10:00:00,73.03,73.39,73.03,73.29,107624.0,50.6222,50.8717,50.6222,50.8024,107624.0
2016-02-08 10:05:00,73.28,73.42,72.81,73.0,196629.0,50.7955,50.8925,50.4697,50.6014,196629.0
2016-02-08 10:10:00,72.98,73.32,72.92,73.3,158780.0,50.5875,50.8232,50.5459,50.8093,158780.0
2016-02-08 10:15:00,73.29,73.3,73.09,73.1,171530.0,50.8024,50.8093,50.6638,50.6707,171530.0
2016-02-08 10:20:00,73.06,73.13,72.89,73.07,60309.0,50.643,50.6915,50.5251,50.6499,60309.0
2016-02-08 10:25:00,73.1,73.36,72.95,73.12,94775.0,50.6707,50.8509,50.5667,50.6846,94775.0
2016-02-08 10:30:00,73.08,73.4,73.08,73.28,70553.0,50.6568,50.8787,50.6568,50.7955,70553.0
2016-02-08 10:35:00,73.28,73.29,72.84,73.02,114069.0,50.7955,50.8024,50.4905,50.6153,114069.0
2016-02-08 10:40:00,73.02,73.08,72.71,72.91,90613.0,50.6153,50.6568,50.4004,50.539,90613.0
2016-02-08 10:45:00,72.92,72.99,72.58,72.67,178687.0,50.5459,50.5945,50.3103,50.3726,178687.0
2016-02-08 10:50:00,72.67,72.79,72.52,72.64,81249.0,50.3726,50.4558,50.2687,50.3518,81249.0
2016-02-08 10:55:00,72.63,72.67,72.26,72.48,153378.0,50.3449,50.3726,50.0884,50.2409,153378.0
2016-02-08 11:00:00,72.49,72.53,72.07,72.2,124979.0,50.2479,50.2756,49.9567,50.0469,124979.0
2016-02-08 11:05:00,72.17,72.35,71.89,71.99,233518.0,50.0261,50.1508,49.832,49.9013,233518.0
2016-02-08 11:10:00,71.98,72.05,71.6,71.71,120161.0,49.8944,49.9429,49.6309,49.7072,120161.0
2016-02-08 11:15:00,71.71,72.02,71.67,71.95,65125.0,49.7072,49.9221,49.6795,49.8736,65125.0
2016-02-08 11:20:00,71.96,72.31,71.9,72.26,67371.0,49.8805,50.1231,49.8389,50.0884,67371.0
2016-02-08 11:25:00,72.24,72.38,72.23,72.29,103296.0,50.0746,50.1716,50.0676,50.1092,103296.0
2016-02-08 11:30:00,72.26,72.41,72.1,72.36,44833.0,50.0884,50.1924,49.9775,50.1578,44833.0
2016-02-08 11:35:00,72.36,72.41,72.18,72.19,39133.0,50.1578,50.1924,50.033,50.0399,39133.0
2016-02-08 11:40:00,72.18,72.31,72.03,72.08,37966.0,50.033,50.1231,49.929,49.9637,37966.0
2016-02-08 11:45:00,72.08,72.14,71.86,72.08,56102.0,49.9637,50.0053,49.8112,49.9637,56102.0
2016-02-08 11:50:00,72.08,72.14,71.98,72.02,40640.0,49.9637,50.0053,49.8944,49.9221,40640.0
2016-02-08 11:55:00,71.99,72.27,71.99,72.21,58774.0,49.9013,50.0954,49.9013,50.0538,58774.0
2016-02-08 12:00:00,72.2,72.27,72.17,72.17,43953.0,50.0469,50.0954,50.0261,50.0261,43953.0
2016-02-08 12:05:00,72.17,72.31,72.14,72.27,52297.0,50.0261,50.1231,50.0053,50.0954,52297.0
2016-02-08 12:10:00,72.25,72.31,72.2,72.27,49611.0,50.0815,50.1231,50.0469,50.0954,49611.0
2016-02-08 12:15:00,72.28,72.52,72.26,72.37,69967.0,50.1023,50.2687,50.0884,50.1647,69967.0
2016-02-08 12:20:00,72.39,72.6,72.33,72.57,68997.0,50.1786,50.3241,50.137,50.3033,68997.0
2016-02-08 12:25:00,72.57,72.67,72.55,72.58,76040.0,50.3033,50.3726,50.2895,50.3103,76040.0
2016-02-08 12:30:00,72.59,72.66,72.48,72.48,59599.0,50.3172,50.3657,50.2409,50.2409,59599.0
2016-02-08 12:35:00,72.48,72.54,72.28,72.28,45892.0,50.2409,50.2825,50.1023,50.1023,45892.0
2016-02-08 12:40:00,72.27,72.45,72.26,72.39,50916.0,50.0954,50.2201,50.0884,50.1786,50916.0
2016-02-08 12:45:00,72.39,72.39,72.21,72.28,44562.0,50.1786,50.1786,50.0538,50.1023,44562.0
2016-02-08 12:50:00,72.28,72.36,72.16,72.26,78513.0,50.1023,50.1578,50.0191,50.0884,78513.0
2016-02-08 12:55:00,72.24,72.24,72.15,72.23,45621.0,50.0746,50.0746,50.0122,50.0676,45621.0
2016-02-08 13:00:00,72.24,72.24,72.07,72.1,42033.0,50.0746,50.0746,49.9567,49.9775,42033.0
2016-02-08 13:05:00,72.09,72.09,72.0,72.05,37527.0,49.9706,49.9706,49.9082,49.9429,37527.0
2016-02-08 13:10:00,72.05,72.11,71.99,72.1,46652.0,49.9429,49.9845,49.9013,49.9775,46652.0
2016-02-08 13:15:00,72.09,72.09,71.98,72.0,49663.0,49.9706,49.9706,49.8944,49.9082,49663.0
2016-02-08 13:20:00,72.0,72.05,71.96,72.02,61920.0,49.9082,49.9429,49.8805,49.9221,61920.0
2016-02-08 13:25:00,72.02,72.09,71.98,72.05,59868.0,49.9221,49.9706,49.8944,49.9429,59868.0
2016-02-08 13:30:00,72.06,72.19,72.03,72.12,44274.0,49.9498,50.0399,49.929,49.9914,44274.0
2016-02-08 13:35:00,72.11,72.12,72.04,72.08,33503.0,49.9845,49.9914,49.9359,49.9637,33503.0
2016-02-08 13:40:00,72.08,72.08,71.93,71.93,41973.0,49.9637,49.9637,49.8597,49.8597,41973.0
2016-02-08 13:45:00,71.94,72.0,71.89,71.92,40736.0,49.8666,49.9082,49.832,49.8528,40736.0
2016-02-08 13:50:00,71.92,72.01,71.74,71.8,83261.0,49.8528,49.9151,49.728,49.7696,83261.0
2016-02-08 13:55:00,71.8,71.83,71.57,71.61,61865.0,49.7696,49.7904,49.6102,49.6379,61865.0
2016-02-08 14:00:00,71.61,71.74,71.5,71.71,81968.0,49.6379,49.728,49.5616,49.7072,81968.0
2016-02-08 14:05:00,71.69,71.8,71.68,71.77,64880.0,49.6933,49.7696,49.6864,49.7488,64880.0
2016-02-08 14:10:00,71.76,71.83,71.7,71.72,78569.0,49.7419,49.7904,49.7003,49.7141,78569.0
2016-02-08 14:15:00,71.72,71.81,71.58,71.63,64315.0,49.7141,49.7765,49.6171,49.6517,64315.0
2016-02-08 14:20:00,71.65,71.84,71.65,71.79,52926.0,49.6656,49.7973,49.6656,49.7627,52926.0
2016-02-08 14:25:00,71.78,71.89,71.72,71.87,58590.0,49.7557,49.832,49.7141,49.8181,58590.0
2016-02-08 14:30:00,71.87,71.87,71.71,71.79,56937.0,49.8181,49.8181,49.7072,49.7627,56937.0
2016-02-08 14:35:00,71.79,71.86,71.71,71.73,74562.0,49.7627,49.8112,49.7072,49.7211,74562.0
2016-02-08 14:40:00,71.74,72.06,71.72,72.02,107623.0,49.728,49.9498,49.7141,49.9221,107623.0
2016-02-08 14:45:00,72.03,72.18,72.03,72.05,66470.0,49.929,50.033,49.929,49.9429,66470.0
2016-02-08 14:50:00,72.05,72.06,71.94,72.0,58350.0,49.9429,49.9498,49.8666,49.9082,58350.0
2016-02-08 14:55:00,72.02,72.08,71.92,71.99,72543.0,49.9221,49.9637,49.8528,49.9013,72543.0
2016-02-08 15:00:00,71.99,72.11,71.95,72.09,228148.0,49.9013,49.9845,49.8736,49.9706,228148.0
2016-02-08 15:05:00,72.09,72.19,71.95,72.07,83161.0,49.9706,50.0399,49.8736,49.9567,83161.0
2016-02-08 15:10:00,72.07,72.25,72.07,72.24,81196.0,49.9567,50.0815,49.9567,50.0746,81196.0
2016-02-08 15:15:00,72.24,72.47,72.22,72.4,104913.0,50.0746,50.234,50.0607,50.1855,104913.0
2016-02-08 15:20:00,72.39,72.5,72.31,72.38,255188.0,50.1786,50.2548,50.1231,50.1716,255188.0
2016-02-08 15:25:00,72.34,72.47,72.15,72.31,100758.0,50.1439,50.234,50.0122,50.1231,100758.0
2016-02-08 15:30:00,72.32,72.65,72.31,72.62,93569.0,50.13,50.3588,50.1231,50.338,93569.0
2016-02-08 15:35:00,72.61,72.62,72.46,72.52,110297.0,50.3311,50.338,50.2271,50.2687,110297.0
2016-02-08 15:40:00,72.52,72.82,72.52,72.75,219676.0,50.2687,50.4766,50.2687,50.4281,219676.0
2016-02-08 15:45:00,72.75,73.1,72.75,72.92,246956.0,50.4281,50.6707,50.4281,50.5459,246956.0
2016-02-08 15:50:00,72.91,73.07,72.81,72.84,250191.0,50.539,50.6499,50.4697,50.4905,250191.0
2016-02-08 15:55:00,72.85,73.05,72.79,72.92,409476.0,50.4974,50.636,50.4558,50.5459,409476.0
2016-02-09 09:30:00,72.55,72.95,72.14,72.83,104327.0,50.2895,50.5667,50.0053,50.4835,104327.0
2016-02-09 09:35:00,72.83,73.53,72.82,73.18,98529.0,50.4835,50.9688,50.4766,50.7262,98529.0
2016-02-09 09:40:00,73.15,74.0,72.98,73.52,147643.0,50.7054,51.2946,50.5875,50.9618,147643.0
2016-02-09 09:45:00,73.55,74.07,73.55,74.0,106061.0,50.9826,51.3431,50.9826,51.2946,106061.0
2016-02-09 09:50:00,73.99,74.09,73.71,74.07,112153.0,51.2876,51.3569,51.0935,51.3431,112153.0
2016-02-09 09:55:00,74.09,74.09,73.58,73.67,69343.0,51.3569,51.3569,51.0034,51.0658,69343.0
2016-02-09 10:00:00,73.67,74.01,73.6,73.85,76191.0,51.0658,51.3015,51.0173,51.1906,76191.0
2016-02-09 10:05:00,73.85,74.14,73.72,73.9,85652.0,51.1906,51.3916,51.1005,51.2252,85652.0
2016-02-09 10:10:00,73.88,73.99,73.67,73.79,92263.0,51.2114,51.2876,51.0658,51.149,92263.0
2016-02-09 10:15:00,73.78,73.96,73.67,73.88,112775.0,51.1421,51.2668,51.0658,51.2114,112775.0
2016-02-09 10:20:00,73.86,74.05,73.73,73.84,70462.0,51.1975,51.3292,51.1074,51.1836,70462.0
2016-02-09 10:25:00,73.82,73.84,73.6,73.68,79669.0,51.1698,51.1836,51.0173,51.0727,79669.0
2016-02-09 10:30:00,73.67,73.68,73.28,73.28,99860.0,51.0658,51.0727,50.7955,50.7955,99860.0
2016-02-09 10:35:00,73.27,73.28,73.07,73.28,70875.0,50.7885,50.7955,50.6499,50.7955,70875.0
2016-02-09 10:40:00,73.26,73.26,73.02,73.08,138020.0,50.7816,50.7816,50.6153,50.6568,138020.0
2016-02-09 10:45:00,73.08,73.46,73.08,73.28,58888.0,50.6568,50.9202,50.6568,50.7955,58888.0
2016-02-09 10:50:00,73.28,73.34,73.06,73.09,64357.0,50.7955,50.8371,50.643,50.6638,64357.0
2016-02-09 10:55:00,73.11,73.14,72.91,72.99,97462.0,50.6776,50.6984,50.539,50.5945,97462.0
2016-02-09 11:00:00,72.97,73.52,72.89,73.45,93648.0,50.5806,50.9618,50.5251,50.9133,93648.0
2016-02-09 11:05:00,73.49,73.66,73.35,73.66,53845.0,50.941,51.0589,50.844,51.0589,53845.0
2016-02-09 11:10:00,73.68,74.16,73.65,73.87,65637.0,51.0727,51.4055,51.0519,51.2044,65637.0
2016-02-09 11:15:00,73.91,74.01,73.67,73.86,34588.0,51.2322,51.3015,51.0658,51.1975,34588.0
2016-02-09 11:20:00,73.87,74.45,73.87,74.38,62732.0,51.2044,51.6065,51.2044,51.558,62732.0
2016-02-09 11:25:00,74.38,74.6,74.36,74.54,81063.0,51.558,51.7105,51.5441,51.6689,81063.0
2016-02-09 11:30:00,74.52,74.52,74.28,74.38,98789.0,51.655,51.655,51.4886,51.558,98789.0
2016-02-09 11:35:00,74.38,74.41,74.13,74.2,57463.0,51.558,51.5788,51.3847,51.4332,57463.0
2016-02-09 11:40:00,74.22,74.65,74.19,74.65,57830.0,51.4471,51.7451,51.4263,51.7451,57830.0
2016-02-09 11:45:00,74.65,74.71,74.45,74.48,64925.0,51.7451,51.7867,51.6065,51.6273,64925.0
2016-02-09 11:50:00,74.47,74.53,74.32,74.32,91919.0,51.6203,51.6619,51.5164,51.5164,91919.0
2016-02-09 11:55:00,74.33,74.36,74.19,74.21,33560.0,51.5233,51.5441,51.4263,51.4401,33560.0
2016-02-09 12:00:00,74.19,74.36,74.17,74.35,40913.0,51.4263,51.5441,51.4124,51.5372,40913.0
2016-02-09 12:05:00,74.34,74.7,74.28,74.67,46461.0,51.5302,51.7798,51.4886,51.759,46461.0
2016-02-09 12:10:00,74.66,74.74,74.46,74.46,29640.0,51.752,51.8075,51.6134,51.6134,29640.0
2016-02-09 12:15:00,74.48,74.52,74.32,74.35,29244.0,51.6273,51.655,51.5164,51.5372,29244.0
2016-02-09 12:20:00,74.34,74.45,74.27,74.31,41238.0,51.5302,51.6065,51.4817,51.5094,41238.0
2016-02-09 12:25:00,74.3,74.54,74.22,74.36,26960.0,51.5025,51.6689,51.4471,51.5441,26960.0
2016-02-09 12:30:00,74.35,74.41,74.27,74.28,26815.0,51.5372,51.5788,51.4817,51.4886,26815.0
2016-02-09 12:35:00,74.27,74.49,74.26,74.31,33953.0,51.4817,51.6342,51.4748,51.5094,33953.0
2016-02-09 12:40:00,74.32,74.36,74.17,74.2,33054.0,51.5164,51.5441,51.4124,51.4332,33054.0
2016-02-09 12:45:00,74.19,74.19,73.92,73.98,43177.0,51.4263,51.4263,51.2391,51.2807,43177.0
2016-02-09 12:50:00,74.0,74.06,73.9,73.95,46226.0,51.2946,51.3361,51.2252,51.2599,46226.0
2016-02-09 12:55:00,73.92,74.14,73.89,74.08,45299.0,51.2391,51.3916,51.2183,51.35,45299.0
2016-02-09 13:00:00,74.09,74.19,74.03,74.06,87325.0,51.3569,51.4263,51.3154,51.3361,87325.0
2016-02-09 13:05:00,74.04,74.3,74.0,74.22,48776.0,51.3223,51.5025,51.2946,51.4471,48776.0
2016-02-09 13:10:00,74.2,74.24,74.09,74.09,31438.0,51.4332,51.4609,51.3569,51.3569,31438.0
2016-02-09 13:15:00,74.1,74.36,74.09,74.36,46743.0,51.3639,51.5441,51.3569,51.5441,46743.0
2016-02-09 13:20:00,74.35,74.38,74.16,74.2,45830.0,51.5372,51.558,51.4055,51.4332,45830.0
2016-02-09 13:25:00,74.17,74.26,74.14,74.26,29600.0,51.4124,51.4748,51.3916,51.4748,29600.0
2016-02-09 13:30:00,74.28,74.52,74.28,74.46,30997.0,51.4886,51.655,51.4886,51.6134,30997.0
2016-02-09 13:35:00,74.46,74.47,74.23,74.26,34814.0,51.6134,51.6203,51.454,51.4748,34814.0
2016-02-09 13:40:00,74.25,74.71,74.22,74.7,53407.0,51.4678,51.7867,51.4471,51.7798,53407.0
2016-02-09 13:45:00,74.66,74.81,74.59,74.73,53369.0,51.752,51.856,51.7035,51.8006,53369.0
2016-02-09 13:50:00,74.71,75.01,74.68,75.0,98656.0,51.7867,51.9947,51.7659,51.9877,98656.0
2016-02-09 13:55:00,75.0,75.11,74.88,75.01,160797.0,51.9877,52.064,51.9045,51.9947,160797.0
2016-02-09 14:00:00,74.99,75.09,74.87,74.89,76456.0,51.9808,52.0501,51.8976,51.9115,76456.0
2016-02-09 14:05:00,74.89,75.3,74.84,75.15,67514.0,51.9115,52.1957,51.8768,52.0917,67514.0
2016-02-09 14:10:00,75.16,75.23,74.96,75.01,73395.0,52.0986,52.1472,51.96,51.9947,73395.0
2016-02-09 14:15:00,75.02,75.26,75.01,75.2,113536.0,52.0016,52.168,51.9947,52.1264,113536.0
2016-02-09 14:20:00,75.22,75.3,75.05,75.13,69668.0,52.1402,52.1957,52.0224,52.0778,69668.0
2016-02-09 14:25:00,75.12,75.13,74.97,75.04,44026.0,52.0709,52.0778,51.9669,52.0155,44026.0
2016-02-09 14:30:00,75.03,75.23,75.02,75.17,40587.0,52.0085,52.1472,52.0016,52.1056,40587.0
2016-02-09 14:35:00,75.18,75.46,75.17,75.32,65561.0,52.1125,52.3066,52.1056,52.2095,65561.0
2016-02-09 14:40:00,75.33,75.62,75.27,75.58,104221.0,52.2165,52.4175,52.1749,52.3898,104221.0
2016-02-09 14:45:00,75.59,75.59,75.0,75.03,70197.0,52.3967,52.3967,51.9877,52.0085,70197.0
2016-02-09 14:50:00,75.02,75.15,74.95,75.08,51860.0,52.0016,52.0917,51.9531,52.0432,51860.0
2016-02-09 14:55:00,75.09,75.14,74.88,75.06,72867.0,52.0501,52.0848,51.9045,52.0293,72867.0
2016-02-09 15:00:00,75.07,75.24,75.04,75.21,72844.0,52.0362,52.1541,52.0155,52.1333,72844.0
2016-02-09 15:05:00,75.19,75.69,75.1,75.42,106636.0,52.1194,52.466,52.057,52.2789,106636.0
2016-02-09 15:10:00,75.43,75.54,75.31,75.44,63142.0,52.2858,52.362,52.2026,52.2927,63142.0
2016-02-09 15:15:00,75.45,75.5,75.17,75.17,48270.0,52.2997,52.3343,52.1056,52.1056,48270.0
2016-02-09 15:20:00,75.16,75.28,74.96,74.98,45265.0,52.0986,52.1818,51.96,51.9739,45265.0
2016-02-09 15:25:00,74.98,75.03,74.85,74.93,41752.0,51.9739,52.0085,51.8838,51.9392,41752.0
2016-02-09 15:30:00,74.92,75.09,74.89,74.96,84283.0,51.9323,52.0501,51.9115,51.96,84283.0
2016-02-09 15:35:00,74.96,75.25,74.96,75.1,67571.0,51.96,52.161,51.96,52.057,67571.0
2016-02-09 15:40:00,75.11,75.15,74.79,74.93,66887.0,52.064,52.0917,51.8422,51.9392,66887.0
2016-02-09 15:45:00,74.93,75.08,74.87,74.94,113527.0,51.9392,52.0432,51.8976,51.9461,113527.0
2016-02-09 15:50:00,74.95,75.05,74.86,75.0,147893.0,51.9531,52.0224,51.8907,51.9877,147893.0
2016-02-09 15:55:00,75.0,75.05,74.82,74.93,250683.0,51.9877,52.0224,51.863,51.9392,250683.0
2016-02-10 09:30:00,75.66,75.75,75.0,75.75,91888.0,52.4452,52.5076,51.9877,52.5076,91888.0
2016-02-10 09:35:00,75.7,76.22,75.33,76.18,62933.0,52.4729,52.8334,52.2165,52.8057,62933.0
2016-02-10 09:40:00,76.18,76.52,76.09,76.24,64331.0,52.8057,53.0413,52.7433,52.8473,64331.0
2016-02-10 09:45:00,76.25,76.5,76.19,76.45,56065.0,52.8542,53.0275,52.8126,52.9928,56065.0
2016-02-10 09:50:00,76.44,76.7,76.39,76.63,82245.0,52.9859,53.1661,52.9512,53.1176,82245.0
2016-02-10 09:55:00,76.61,77.2,76.61,77.16,97889.0,53.1037,53.5127,53.1037,53.485,97889.0
2016-02-10 10:00:00,77.17,77.51,77.14,77.43,110906.0,53.4919,53.7276,53.4711,53.6721,110906.0
2016-02-10 10:05:00,77.45,77.5,77.13,77.18,146660.0,53.686,53.7207,53.4642,53.4988,146660.0
2016-02-10 10:10:00,77.19,77.31,76.94,76.95,62024.0,53.5058,53.5889,53.3325,53.3394,62024.0
2016-02-10 10:15:00,76.92,77.25,76.8,77.2,44202.0,53.3186,53.5474,53.2354,53.5127,44202.0
2016-02-10 10:20:00,77.22,77.29,77.03,77.06,23652.0,53.5266,53.5751,53.3949,53.4157,23652.0
2016-02-10 10:25:00,77.08,77.1,76.86,76.94,50492.0,53.4295,53.4434,53.277,53.3325,50492.0
2016-02-10 10:30:00,76.94,77.18,76.91,77.13,42495.0,53.3325,53.4988,53.3117,53.4642,42495.0
2016-02-10 10:35:00,77.11,77.15,76.98,77.11,59057.0,53.4503,53.478,53.3602,53.4503,59057.0
2016-02-10 10:40:00,77.08,77.13,76.95,77.05,43167.0,53.4295,53.4642,53.3394,53.4087,43167.0
2016-02-10 10:45:00,77.06,77.13,76.92,77.0,43075.0,53.4157,53.4642,53.3186,53.3741,43075.0
2016-02-10 10:50:00,76.99,77.01,76.7,76.75,42950.0,53.3671,53.381,53.1661,53.2008,42950.0
2016-02-10 10:55:00,76.74,76.76,76.51,76.69,29582.0,53.1938,53.2077,53.0344,53.1592,29582.0
2016-02-10 11:00:00,76.71,76.9,76.65,76.86,53004.0,53.173,53.3047,53.1315,53.277,53004.0
2016-02-10 11:05:00,76.87,76.95,76.64,76.72,71286.0,53.284,53.3394,53.1245,53.18,71286.0
2016-02-10 11:10:00,76.69,76.8,76.61,76.7,24282.0,53.1592,53.2354,53.1037,53.1661,24282.0
2016-02-10 11:15:00,76.69,76.84,76.5,76.79,28217.0,53.1592,53.2632,53.0275,53.2285,28217.0
2016-02-10 11:20:00,76.78,76.92,76.77,76.92,22744.0,53.2216,53.3186,53.2146,53.3186,22744.0
2016-02-10 11:25:00,76.91,76.93,76.56,76.58,29210.0,53.3117,53.3255,53.0691,53.0829,29210.0
2016-02-10 11:30:00,76.58,76.71,76.51,76.6,28635.0,53.0829,53.173,53.0344,53.0968,28635.0
2016-02-10 11:35:00,76.6,76.65,76.47,76.49,49123.0,53.0968,53.1315,53.0067,53.0205,49123.0
2016-02-10 11:40:00,76.5,76.57,76.44,76.54,79290.0,53.0275,53.076,52.9859,53.0552,79290.0
2016-02-10 11:45:00,76.53,76.71,76.5,76.69,30658.0,53.0483,53.173,53.0275,53.1592,30658.0
2016-02-10 11:50:00,76.67,76.9,76.65,76.8,26590.0,53.1453,53.3047,53.1315,53.2354,26590.0
2016-02-10 11:55:00,76.8,76.95,76.6,76.61,64195.0,53.2354,53.3394,53.0968,53.1037,64195.0
2016-02-10 12:00:00,76.62,76.71,76.47,76.5,55111.0,53.1107,53.173,53.0067,53.0275,55111.0
2016-02-10 12:05:00,76.52,76.57,76.35,76.57,49115.0,53.0413,53.076,52.9235,53.076,49115.0
2016-02-10 12:10:00,76.54,76.6,76.43,76.46,32236.0,53.0552,53.0968,52.979,52.9998,32236.0
2016-02-10 12:15:00,76.44,76.58,76.34,76.58,20836.0,52.9859,53.0829,52.9166,53.0829,20836.0
2016-02-10 12:20:00,76.58,76.9,76.57,76.79,23578.0,53.0829,53.3047,53.076,53.2285,23578.0
2016-02-10 12:25:00,76.81,76.94,76.75,76.79,20666.0,53.2424,53.3325,53.2008,53.2285,20666.0
2016-02-10 12:30:00,76.81,76.87,76.72,76.72,17979.0,53.2424,53.284,53.18,53.18,17979.0
2016-02-10 12:35:00,76.72,77.04,76.72,76.95,19650.0,53.18,53.4018,53.18,53.3394,19650.0
2016-02-10 12:40:00,76.97,77.02,76.92,76.99,11714.0,53.3533,53.3879,53.3186,53.3671,11714.0
2016-02-10 12:45:00,76.98,77.05,76.92,76.96,36562.0,53.3602,53.4087,53.3186,53.3463,36562.0
2016-02-10 12:50:00,76.95,77.14,76.94,77.08,29064.0,53.3394,53.4711,53.3325,53.4295,29064.0
2016-02-10 12:55:00,77.08,77.16,76.89,77.16,50633.0,53.4295,53.485,53.2978,53.485,50633.0
2016-02-10 13:00:00,77.16,77.29,77.06,77.29,42921.0,53.485,53.5751,53.4157,53.5751,42921.0
2016-02-10 13:05:00,77.28,77.32,77.06,77.06,25747.0,53.5682,53.5959,53.4157,53.4157,25747.0
2016-02-10 13:10:00,77.07,77.2,77.01,77.01,19650.0,53.4226,53.5127,53.381,53.381,19650.0
2016-02-10 13:15:00,77.02,77.2,76.97,77.19,18003.0,53.3879,53.5127,53.3533,53.5058,18003.0
2016-02-10 13:20:00,77.17,77.28,77.1,77.1,19569.0,53.4919,53.5682,53.4434,53.4434,19569.0
2016-02-10 13:25:00,77.12,77.13,76.94,76.99,18800.0,53.4572,53.4642,53.3325,53.3671,18800.0
2016-02-10 13:30:00,76.99,76.99,76.78,76.84,27444.0,53.3671,53.3671,53.2216,53.2632,27444.0
2016-02-10 13:35:00,76.82,77.0,76.82,76.97,19864.0,53.2493,53.3741,53.2493,53.3533,19864.0
2016-02-10 13:40:00,76.96,77.11,76.92,77.11,21973.0,53.3463,53.4503,53.3186,53.4503,21973.0
2016-02-10 13:45:00,77.14,77.15,77.07,77.13,30076.0,53.4711,53.478,53.4226,53.4642,30076.0
2016-02-10 13:50:00,77.13,77.13,76.92,76.92,24092.0,53.4642,53.4642,53.3186,53.3186,24092.0
2016-02-10 13:55:00,76.9,77.01,76.84,77.01,28373.0,53.3047,53.381,53.2632,53.381,28373.0
2016-02-10 14:00:00,77.0,77.0,76.83,76.84,24123.0,53.3741,53.3741,53.2562,53.2632,24123.0
2016-02-10 14:05:00,76.85,76.95,76.81,76.85,23445.0,53.2701,53.3394,53.2424,53.2701,23445.0
2016-02-10 14:10:00,76.86,76.95,76.85,76.91,31754.0,53.277,53.3394,53.2701,53.3117,31754.0
2016-02-10 14:15:00,76.89,76.91,76.69,76.82,31743.0,53.2978,53.3117,53.1592,53.2493,31743.0
2016-02-10 14:20:00,76.8,76.81,76.65,76.68,22580.0,53.2354,53.2424,53.1315,53.1523,22580.0
2016-02-10 14:25:00,76.67,76.74,76.57,76.72,25750.0,53.1453,53.1938,53.076,53.18,25750.0
2016-02-10 14:30:00,76.71,76.93,76.69,76.8,38976.0,53.173,53.3255,53.1592,53.2354,38976.0
2016-02-10 14:35:00,76.79,76.83,76.67,76.67,29294.0,53.2285,53.2562,53.1453,53.1453,29294.0
2016-02-10 14:40:00,76.67,76.67,76.51,76.61,24667.0,53.1453,53.1453,53.0344,53.1037,24667.0
2016-02-10 14:45:00,76.61,76.65,76.42,76.44,26272.0,53.1037,53.1315,52.972,52.9859,26272.0
2016-02-10 14:50:00,76.44,76.49,76.32,76.44,25315.0,52.9859,53.0205,52.9027,52.9859,25315.0
2016-02-10 14:55:00,76.47,76.53,76.34,76.34,24935.0,53.0067,53.0483,52.9166,52.9166,24935.0
2016-02-10 15:00:00,76.36,76.72,76.36,76.72,33155.0,52.9304,53.18,52.9304,53.18,33155.0
2016-02-10 15:05:00,76.73,76.75,76.53,76.55,29074.0,53.1869,53.2008,53.0483,53.0621,29074.0
2016-02-10 15:10:00,76.56,76.59,76.35,76.35,37356.0,53.0691,53.0899,52.9235,52.9235,37356.0
2016-02-10 15:15:00,76.38,76.43,76.05,76.13,54802.0,52.9443,52.979,52.7156,52.771,54802.0
2016-02-10 15:20:00,76.13,76.29,76.11,76.23,41917.0,52.771,52.8819,52.7571,52.8403,41917.0
2016-02-10 15:25:00,76.21,76.28,75.99,76.02,62259.0,52.8265,52.875,52.674,52.6948,62259.0
2016-02-10 15:30:00,76.04,76.16,75.89,76.08,71955.0,52.7086,52.7918,52.6046,52.7363,71955.0
2016-02-10 15:35:00,76.07,76.12,75.88,75.95,62185.0,52.7294,52.7641,52.5977,52.6462,62185.0
2016-02-10 15:40:00,75.94,76.19,75.89,76.18,75570.0,52.6393,52.8126,52.6046,52.8057,75570.0
2016-02-10 15:45:00,76.19,76.22,76.04,76.09,95321.0,52.8126,52.8334,52.7086,52.7433,95321.0
2016-02-10 15:50:00,76.11,76.12,75.96,76.05,108014.0,52.7571,52.7641,52.6532,52.7156,108014.0
2016-02-10 15:55:00,76.04,76.12,75.97,76.01,147405.0,52.7086,52.7641,52.6601,52.6878,147405.0
2016-02-11 09:30:00,74.85,75.0,74.32,74.44,57050.0,51.8838,51.9877,51.5164,51.5996,57050.0
2016-02-11 09:35:00,74.52,74.79,74.25,74.47,31255.0,51.655,51.8422,51.4678,51.6203,31255.0
2016-02-11 09:40:00,74.39,74.66,74.25,74.5,53286.0,51.5649,51.752,51.4678,51.6411,53286.0
2016-02-11 09:45:00,74.53,74.61,74.26,74.29,69111.0,51.6619,51.7174,51.4748,51.4956,69111.0
2016-02-11 09:50:00,74.3,74.48,74.08,74.48,43614.0,51.5025,51.6273,51.35,51.6273,43614.0
2016-02-11 09:55:00,74.48,75.2,74.47,74.95,46028.0,51.6273,52.1264,51.6203,51.9531,46028.0
2016-02-11 10:00:00,74.9,75.04,74.76,74.85,36051.0,51.9184,52.0155,51.8214,51.8838,36051.0
2016-02-11 10:05:00,74.88,75.2,74.87,74.92,35287.0,51.9045,52.1264,51.8976,51.9323,35287.0
2016-02-11 10:10:00,74.95,75.03,74.7,75.01,25242.0,51.9531,52.0085,51.7798,51.9947,25242.0
2016-02-11 10:15:00,74.97,74.97,74.67,74.79,24600.0,51.9669,51.9669,51.759,51.8422,24600.0
2016-02-11 10:20:00,74.76,75.01,74.64,75.01,33913.0,51.8214,51.9947,51.7382,51.9947,33913.0
2016-02-11 10:25:00,75.0,75.04,74.59,74.64,37386.0,51.9877,52.0155,51.7035,51.7382,37386.0
2016-02-11 10:30:00,74.65,74.82,74.58,74.78,37148.0,51.7451,51.863,51.6966,51.8352,37148.0
2016-02-11 10:35:00,74.78,74.82,74.46,74.46,22965.0,51.8352,51.863,51.6134,51.6134,22965.0
2016-02-11 10:40:00,74.49,74.49,74.33,74.38,30493.0,51.6342,51.6342,51.5233,51.558,30493.0
2016-02-11 10:45:00,74.36,74.59,74.32,74.49,27684.0,51.5441,51.7035,51.5164,51.6342,27684.0
2016-02-11 10:50:00,74.46,74.49,74.18,74.22,37315.0,51.6134,51.6342,51.4193,51.4471,37315.0
2016-02-11 10:55:00,74.18,74.32,74.13,74.17,30747.0,51.4193,51.5164,51.3847,51.4124,30747.0
2016-02-11 11:00:00,74.2,74.38,74.07,74.09,54922.0,51.4332,51.558,51.3431,51.3569,54922.0
2016-02-11 11:05:00,74.1,74.13,73.88,74.04,69717.0,51.3639,51.3847,51.2114,51.3223,69717.0
2016-02-11 11:10:00,74.04,74.14,73.9,73.98,58524.0,51.3223,51.3916,51.2252,51.2807,58524.0
2016-02-11 11:15:00,73.97,74.24,73.93,74.24,33473.0,51.2738,51.4609,51.246,51.4609,33473.0
2016-02-11 11:20:00,74.24,74.34,74.03,74.1,37410.0,51.4609,51.5302,51.3154,51.3639,37410.0
2016-02-11 11:25:00,74.1,74.31,74.1,74.11,40816.0,51.3639,51.5094,51.3639,51.3708,40816.0
2016-02-11 11:30:00,74.1,74.14,73.95,73.98,36045.0,51.3639,51.3916,51.2599,51.2807,36045.0
2016-02-11 11:35:00,73.97,74.38,73.93,74.38,52119.0,51.2738,51.558,51.246,51.558,52119.0
2016-02-11 11:40:00,74.37,74.52,74.31,74.43,37434.0,51.551,51.655,51.5094,51.5926,37434.0
2016-02-11 11:45:00,74.43,74.51,74.26,74.28,34246.0,51.5926,51.6481,51.4748,51.4886,34246.0
2016-02-11 11:50:00,74.28,74.52,74.26,74.48,38804.0,51.4886,51.655,51.4748,51.6273,38804.0
2016-02-11 11:55:00,74.49,74.65,74.44,74.56,69303.0,51.6342,51.7451,51.5996,51.6827,69303.0
2016-02-11 12:00:00,74.56,74.64,74.45,74.55,53562.0,51.6827,51.7382,51.6065,51.6758,53562.0
2016-02-11 12:05:00,74.55,74.68,74.48,74.48,63038.0,51.6758,51.7659,51.6273,51.6273,63038.0
2016-02-11 12:10:00,74.46,74.67,74.43,74.48,37116.0,51.6134,51.759,51.5926,51.6273,37116.0
2016-02-11 12:15:00,74.47,74.52,74.37,74.51,45125.0,51.6203,51.655,51.551,51.6481,45125.0
2016-02-11 12:20:00,74.52,74.59,74.48,74.58,34033.0,51.655,51.7035,51.6273,51.6966,34033.0
2016-02-11 12:25:00,74.6,74.79,74.57,74.65,40780.0,51.7105,51.8422,51.6897,51.7451,40780.0
2016-02-11 12:30:00,74.63,74.63,74.51,74.58,35372.0,51.7313,51.7313,51.6481,51.6966,35372.0
2016-02-11 12:35:00,74.58,74.68,74.56,74.63,34382.0,51.6966,51.7659,51.6827,51.7313,34382.0
2016-02-11 12:40:00,74.63,74.64,74.48,74.6,28325.0,51.7313,51.7382,51.6273,51.7105,28325.0
2016-02-11 12:45:00,74.59,74.63,74.53,74.57,36670.0,51.7035,51.7313,51.6619,51.6897,36670.0
2016-02-11 12:50:00,74.6,74.83,74.6,74.81,24318.0,51.7105,51.8699,51.7105,51.856,24318.0
2016-02-11 12:55:00,74.81,75.0,74.81,75.0,30550.0,51.856,51.9877,51.856,51.9877,30550.0
2016-02-11 13:00:00,74.99,75.03,74.85,74.89,51422.0,51.9808,52.0085,51.8838,51.9115,51422.0
2016-02-11 13:05:00,74.87,75.02,74.87,75.0,46645.0,51.8976,52.0016,51.8976,51.9877,46645.0
2016-02-11 13:10:00,74.99,75.02,74.92,74.99,40628.0,51.9808,52.0016,51.9323,51.9808,40628.0
2016-02-11 13:15:00,74.98,75.04,74.88,74.98,51616.0,51.9739,52.0155,51.9045,51.9739,51616.0
2016-02-11 13:20:00,74.98,75.13,74.98,75.03,34207.0,51.9739,52.0778,51.9739,52.0085,34207.0
2016-02-11 13:25:00,75.05,75.08,74.85,74.87,35451.0,52.0224,52.0432,51.8838,51.8976,35451.0
2016-02-11 13:30:00,74.87,74.97,74.8,74.96,20494.0,51.8976,51.9669,51.8491,51.96,20494.0
2016-02-11 13:35:00,74.96,74.97,74.6,74.66,39309.0,51.96,51.9669,51.7105,51.752,39309.0
2016-02-11 13:40:00,74.69,74.86,74.63,74.86,42988.0,51.7728,51.8907,51.7313,51.8907,42988.0
2016-02-11 13:45:00,74.86,74.97,74.81,74.94,37018.0,51.8907,51.9669,51.856,51.9461,37018.0
2016-02-11 13:50:00,74.92,75.1,74.92,75.08,56842.0,51.9323,52.057,51.9323,52.0432,56842.0
2016-02-11 13:55:00,75.09,75.24,74.99,75.13,54078.0,52.0501,52.1541,51.9808,52.0778,54078.0
2016-02-11 14:00:00,75.1,75.31,75.08,75.18,73932.0,52.057,52.2026,52.0432,52.1125,73932.0
2016-02-11 14:05:00,75.17,75.64,75.13,75.57,91854.0,52.1056,52.4314,52.0778,52.3828,91854.0
2016-02-11 14:10:00,75.56,75.57,75.19,75.34,60629.0,52.3759,52.3828,52.1194,52.2234,60629.0
2016-02-11 14:15:00,75.33,75.36,75.13,75.13,55316.0,52.2165,52.2373,52.0778,52.0778,55316.0
2016-02-11 14:20:00,75.11,75.22,75.0,75.04,53841.0,52.064,52.1402,51.9877,52.0155,53841.0
2016-02-11 14:25:00,75.03,75.21,75.01,75.12,44731.0,52.0085,52.1333,51.9947,52.0709,44731.0
2016-02-11 14:30:00,75.1,75.22,74.98,75.13,42645.0,52.057,52.1402,51.9739,52.0778,42645.0
2016-02-11 14:35:00,75.11,75.45,74.88,75.44,60356.0,52.064,52.2997,51.9045,52.2927,60356.0
2016-02-11 14:40:00,75.46,75.73,75.26,75.42,56879.0,52.3066,52.4937,52.168,52.2789,56879.0
2016-02-11 14:45:00,75.46,75.82,75.32,75.7,46702.0,52.3066,52.5561,52.2095,52.4729,46702.0
2016-02-11 14:50:00,75.68,76.12,75.63,75.89,49407.0,52.4591,52.7641,52.4244,52.6046,49407.0
2016-02-11 14:55:00,75.89,75.98,75.62,75.68,61762.0,52.6046,52.667,52.4175,52.4591,61762.0
2016-02-11 15:00:00,75.64,75.74,75.48,75.64,51074.0,52.4314,52.5007,52.3204,52.4314,51074.0
2016-02-11 15:05:00,75.63,75.68,75.43,75.65,53560.0,52.4244,52.4591,52.2858,52.4383,53560.0
2016-02-11 15:10:00,75.68,75.88,75.64,75.71,72530.0,52.4591,52.5977,52.4314,52.4799,72530.0
2016-02-11 15:15:00,75.68,75.7,75.46,75.55,53096.0,52.4591,52.4729,52.3066,52.369,53096.0
2016-02-11 15:20:00,75.53,75.69,75.42,75.56,64048.0,52.3551,52.466,52.2789,52.3759,64048.0
2016-02-11 15:25:00,75.57,75.83,75.53,75.78,56784.0,52.3828,52.5631,52.3551,52.5284,56784.0
2016-02-11 15:30:00,75.77,75.85,75.6,75.85,95596.0,52.5215,52.5769,52.4036,52.5769,95596.0
2016-02-11 15:35:00,75.85,75.95,75.77,75.88,71360.0,52.5769,52.6462,52.5215,52.5977,71360.0
2016-02-11 15:40:00,75.88,76.1,75.79,76.03,99857.0,52.5977,52.7502,52.5353,52.7017,99857.0
2016-02-11 15:45:00,76.03,76.03,75.77,75.83,87081.0,52.7017,52.7017,52.5215,52.5631,87081.0
2016-02-11 15:50:00,75.84,75.94,75.67,75.7,121169.0,52.57,52.6393,52.4522,52.4729,121169.0
2016-02-11 15:55:00,75.7,75.72,75.45,75.53,261360.0,52.4729,52.4868,52.2997,52.3551,261360.0
2016-02-12 09:30:00,76.59,76.7,76.21,76.6,205776.0,53.0899,53.1661,52.8265,53.0968,205776.0
2016-02-12 09:35:00,76.69,76.7,76.09,76.13,39367.0,53.1592,53.1661,52.7433,52.771,39367.0
2016-02-12 09:40:00,76.11,76.29,76.02,76.09,23195.0,52.7571,52.8819,52.6948,52.7433,23195.0
2016-02-12 09:45:00,76.13,76.32,76.03,76.29,26920.0,52.771,52.9027,52.7017,52.8819,26920.0
2016-02-12 09:50:00,76.32,76.42,76.18,76.29,28840.0,52.9027,52.972,52.8057,52.8819,28840.0
2016-02-12 09:55:00,76.31,76.45,75.91,75.92,71053.0,52.8958,52.9928,52.6185,52.6254,71053.0
2016-02-12 10:00:00,75.89,76.51,75.84,76.51,45660.0,52.6046,53.0344,52.57,53.0344,45660.0
2016-02-12 10:05:00,76.5,76.57,76.36,76.5,43093.0,53.0275,53.076,52.9304,53.0275,43093.0
2016-02-12 10:10:00,76.5,76.72,76.47,76.54,37313.0,53.0275,53.18,53.0067,53.0552,37313.0
2016-02-12 10:15:00,76.53,76.64,76.43,76.61,78490.0,53.0483,53.1245,52.979,53.1037,78490.0
2016-02-12 10:20:00,76.59,76.75,76.59,76.67,48546.0,53.0899,53.2008,53.0899,53.1453,48546.0
2016-02-12 10:25:00,76.69,76.74,76.59,76.6,40011.0,53.1592,53.1938,53.0899,53.0968,40011.0
2016-02-12 10:30:00,76.59,76.72,76.57,76.62,59486.0,53.0899,53.18,53.076,53.1107,59486.0
2016-02-12 10:35:00,76.62,76.64,76.33,76.34,46933.0,53.1107,53.1245,52.9096,52.9166,46933.0
2016-02-12 10:40:00,76.33,76.39,76.24,76.27,56556.0,52.9096,52.9512,52.8473,52.8681,56556.0
2016-02-12 10:45:00,76.27,76.32,76.23,76.31,55264.0,52.8681,52.9027,52.8403,52.8958,55264.0
2016-02-12 10:50:00,76.32,76.44,76.31,76.34,48764.0,52.9027,52.9859,52.8958,52.9166,48764.0
2016-02-12 10:55:00,76.36,76.43,76.3,76.35,33171.0,52.9304,52.979,52.8888,52.9235,33171.0
2016-02-12 11:00:00,76.36,76.47,76.27,76.27,38254.0,52.9304,53.0067,52.8681,52.8681,38254.0
2016-02-12 11:05:00,76.27,76.38,76.25,76.36,23597.0,52.8681,52.9443,52.8542,52.9304,23597.0
2016-02-12 11:10:00,76.35,76.49,76.31,76.47,30832.0,52.9235,53.0205,52.8958,53.0067,30832.0
2016-02-12 11:15:00,76.47,76.59,76.46,76.5,25752.0,53.0067,53.0899,52.9998,53.0275,25752.0
2016-02-12 11:20:00,76.5,76.63,76.44,76.58,62641.0,53.0275,53.1176,52.9859,53.0829,62641.0
2016-02-12 11:25:00,76.58,76.65,76.54,76.6,35789.0,53.0829,53.1315,53.0552,53.0968,35789.0
2016-02-12 11:30:00,76.62,76.79,76.62,76.66,32677.0,53.1107,53.2285,53.1107,53.1384,32677.0
2016-02-12 11:35:00,76.67,76.7,76.54,76.62,22415.0,53.1453,53.1661,53.0552,53.1107,22415.0
2016-02-12 11:40:00,76.62,76.67,76.56,76.64,31628.0,53.1107,53.1453,53.0691,53.1245,31628.0
2016-02-12 11:45:00,76.64,76.75,76.63,76.69,32685.0,53.1245,53.2008,53.1176,53.1592,32685.0
2016-02-12 11:50:00,76.69,76.72,76.47,76.47,28993.0,53.1592,53.18,53.0067,53.0067,28993.0
2016-02-12 11:55:00,76.47,76.52,76.44,76.45,11630.0,53.0067,53.0413,52.9859,52.9928,11630.0
2016-02-12 12:00:00,76.45,76.49,76.36,76.4,26263.0,52.9928,53.0205,52.9304,52.9582,26263.0
2016-02-12 12:05:00,76.39,76.48,76.39,76.41,17947.0,52.9512,53.0136,52.9512,52.9651,17947.0
2016-02-12 12:10:00,76.4,76.61,76.4,76.6,26676.0,52.9582,53.1037,52.9582,53.0968,26676.0
2016-02-12 12:15:00,76.62,76.62,76.5,76.52,19027.0,53.1107,53.1107,53.0275,53.0413,19027.0
2016-02-12 12:20:00,76.52,76.57,76.44,76.52,25772.0,53.0413,53.076,52.9859,53.0413,25772.0
2016-02-12 12:25:00,76.53,76.7,76.53,76.67,31657.0,53.0483,53.1661,53.0483,53.1453,31657.0
2016-02-12 12:30:00,76.68,76.73,76.61,76.63,27570.0,53.1523,53.1869,53.1037,53.1176,27570.0
2016-02-12 12:35:00,76.63,76.65,76.59,76.65,25026.0,53.1176,53.1315,53.0899,53.1315,25026.0
2016-02-12 12:40:00,76.65,76.7,76.59,76.7,22962.0,53.1315,53.1661,53.0899,53.1661,22962.0
2016-02-12 12:45:00,76.69,76.72,76.67,76.72,15466.0,53.1592,53.18,53.1453,53.18,15466.0
2016-02-12 12:50:00,76.72,76.75,76.67,76.74,17223.0,53.18,53.2008,53.1453,53.1938,17223.0
2016-02-12 12:55:00,76.73,76.74,76.62,76.65,22652.0,53.1869,53.1938,53.1107,53.1315,22652.0
2016-02-12 13:00:00,76.66,76.73,76.62,76.64,20731.0,53.1384,53.1869,53.1107,53.1245,20731.0
2016-02-12 13:05:00,76.64,76.65,76.5,76.54,12696.0,53.1245,53.1315,53.0275,53.0552,12696.0
2016-02-12 13:10:00,76.53,76.59,76.46,76.47,19934.0,53.0483,53.0899,52.9998,53.0067,19934.0
2016-02-12 13:15:00,76.46,76.49,76.41,76.45,18058.0,52.9998,53.0205,52.9651,52.9928,18058.0
2016-02-12 13:20:00,76.47,76.54,76.44,76.45,23238.0,53.0067,53.0552,52.9859,52.9928,23238.0
2016-02-12 13:25:00,76.44,76.6,76.44,76.6,22095.0,52.9859,53.0968,52.9859,53.0968,22095.0
2016-02-12 13:30:00,76.62,76.65,76.56,76.65,16541.0,53.1107,53.1315,53.0691,53.1315,16541.0
2016-02-12 13:35:00,76.64,76.7,76.54,76.64,29890.0,53.1245,53.1661,53.0552,53.1245,29890.0
2016-02-12 13:40:00,76.62,76.71,76.56,76.69,22929.0,53.1107,53.173,53.0691,53.1592,22929.0
2016-02-12 13:45:00,76.69,76.77,76.68,76.77,24787.0,53.1592,53.2146,53.1523,53.2146,24787.0
2016-02-12 13:50:00,76.76,76.77,76.67,76.7,39471.0,53.2077,53.2146,53.1453,53.1661,39471.0
2016-02-12 13:55:00,76.7,76.75,76.62,76.67,35912.0,53.1661,53.2008,53.1107,53.1453,35912.0
2016-02-12 14:00:00,76.7,76.7,76.56,76.62,19415.0,53.1661,53.1661,53.0691,53.1107,19415.0
2016-02-12 14:05:00,76.63,76.8,76.58,76.79,48107.0,53.1176,53.2354,53.0829,53.2285,48107.0
2016-02-12 14:10:00,76.81,76.92,76.81,76.84,37710.0,53.2424,53.3186,53.2424,53.2632,37710.0
2016-02-12 14:15:00,76.83,76.97,76.8,76.83,29563.0,53.2562,53.3533,53.2354,53.2562,29563.0
2016-02-12 14:20:00,76.81,76.84,76.77,76.83,37732.0,53.2424,53.2632,53.2146,53.2562,37732.0
2016-02-12 14:25:00,76.83,76.92,76.81,76.87,30451.0,53.2562,53.3186,53.2424,53.284,30451.0
2016-02-12 14:30:00,76.89,76.96,76.79,76.79,87153.0,53.2978,53.3463,53.2285,53.2285,87153.0
2016-02-12 14:35:00,76.8,76.84,76.69,76.69,17527.0,53.2354,53.2632,53.1592,53.1592,17527.0
2016-02-12 14:40:00,76.72,76.85,76.71,76.85,20673.0,53.18,53.2701,53.173,53.2701,20673.0
2016-02-12 14:45:00,76.86,76.9,76.78,76.86,19618.0,53.277,53.3047,53.2216,53.277,19618.0
2016-02-12 14:50:00,76.86,76.97,76.85,76.94,25634.0,53.277,53.3533,53.2701,53.3325,25634.0
2016-02-12 14:55:00,76.95,76.98,76.77,76.78,41105.0,53.3394,53.3602,53.2146,53.2216,41105.0
2016-02-12 15:00:00,76.76,76.84,76.72,76.79,23503.0,53.2077,53.2632,53.18,53.2285,23503.0
2016-02-12 15:05:00,76.78,76.88,76.71,76.75,22709.0,53.2216,53.2909,53.173,53.2008,22709.0
2016-02-12 15:10:00,76.76,76.91,76.74,76.89,30300.0,53.2077,53.3117,53.1938,53.2978,30300.0
2016-02-12 15:15:00,76.89,76.97,76.88,76.92,38654.0,53.2978,53.3533,53.2909,53.3186,38654.0
2016-02-12 15:20:00,76.94,76.98,76.93,76.93,46118.0,53.3325,53.3602,53.3255,53.3255,46118.0
2016-02-12 15:25:00,76.94,76.98,76.87,76.97,45458.0,53.3325,53.3602,53.284,53.3533,45458.0
2016-02-12 15:30:00,76.97,76.97,76.79,76.79,49343.0,53.3533,53.3533,53.2285,53.2285,49343.0
2016-02-12 15:35:00,76.79,76.85,76.77,76.8,76738.0,53.2285,53.2701,53.2146,53.2354,76738.0
2016-02-12 15:40:00,76.81,76.99,76.8,76.98,67989.0,53.2424,53.3671,53.2354,53.3602,67989.0
2016-02-12 15:45:00,76.98,77.09,76.96,77.05,75458.0,53.3602,53.4365,53.3463,53.4087,75458.0
2016-02-12 15:50:00,77.05,77.11,76.99,77.09,107150.0,53.4087,53.4503,53.3671,53.4365,107150.0
2016-02-12 15:55:00,77.1,77.11,77.0,77.08,171585.0,53.4434,53.4503,53.3741,53.4295,171585.0
2016-02-16 09:30:00,78.2,78.2,77.25,78.01,108469.0,54.4608,54.4608,53.7992,54.3285,108469.0
2016-02-16 09:35:00,78.02,78.18,77.89,77.89,39936.0,54.3354,54.4469,54.2449,54.2449,39936.0
2016-02-16 09:40:00,77.85,78.11,77.81,78.0,59209.0,54.217,54.3981,54.1892,54.3215,59209.0
2016-02-16 09:45:00,77.98,78.02,77.72,77.8,35920.0,54.3076,54.3354,54.1265,54.1822,35920.0
2016-02-16 09:50:00,77.79,77.8,77.39,77.42,51104.0,54.1753,54.1822,53.8967,53.9176,51104.0
2016-02-16 09:55:00,77.39,77.4,77.05,77.08,45125.0,53.8967,53.9036,53.6599,53.6808,45125.0
2016-02-16 10:00:00,77.08,77.37,77.06,77.13,75636.0,53.6808,53.8828,53.6669,53.7156,75636.0
2016-02-16 10:05:00,77.15,77.29,77.09,77.12,45970.0,53.7295,53.827,53.6878,53.7086,45970.0
2016-02-16 10:10:00,77.12,77.16,76.94,77.09,152144.0,53.7086,53.7365,53.5833,53.6878,152144.0
2016-02-16 10:15:00,77.09,77.23,77.08,77.16,50614.0,53.6878,53.7853,53.6808,53.7365,50614.0
2016-02-16 10:20:00,77.17,77.2,77.07,77.1,58076.0,53.7435,53.7644,53.6738,53.6947,58076.0
2016-02-16 10:25:00,77.12,77.14,76.98,77.01,52720.0,53.7086,53.7226,53.6111,53.632,52720.0
2016-02-16 10:30:00,77.02,77.15,76.97,77.11,30278.0,53.639,53.7295,53.6042,53.7017,30278.0
2016-02-16 10:35:00,77.11,77.15,76.94,76.96,28906.0,53.7017,53.7295,53.5833,53.5972,28906.0
2016-02-16 10:40:00,76.95,77.0,76.91,76.97,23316.0,53.5903,53.6251,53.5624,53.6042,23316.0
2016-02-16 10:45:00,76.97,77.18,76.9,77.16,52814.0,53.6042,53.7504,53.5554,53.7365,52814.0
2016-02-16 10:50:00,77.13,77.17,76.94,76.95,15764.0,53.7156,53.7435,53.5833,53.5903,15764.0
2016-02-16 10:55:00,76.95,76.95,76.67,76.73,38183.0,53.5903,53.5903,53.3953,53.437,38183.0
2016-02-16 11:00:00,76.72,76.81,76.71,76.78,25899.0,53.4301,53.4928,53.4231,53.4719,25899.0
2016-02-16 11:05:00,76.77,76.77,76.51,76.53,31724.0,53.4649,53.4649,53.2838,53.2978,31724.0
2016-02-16 11:10:00,76.52,76.57,76.47,76.52,27377.0,53.2908,53.3256,53.256,53.2908,27377.0
2016-02-16 11:15:00,76.55,76.59,76.46,76.59,39047.0,53.3117,53.3395,53.249,53.3395,39047.0
2016-02-16 11:20:00,76.59,76.7,76.57,76.65,34936.0,53.3395,53.4161,53.3256,53.3813,34936.0
2016-02-16 11:25:00,76.65,76.69,76.57,76.61,32743.0,53.3813,53.4092,53.3256,53.3535,32743.0
2016-02-16 11:30:00,76.62,76.77,76.57,76.7,45141.0,53.3604,53.4649,53.3256,53.4161,45141.0
2016-02-16 11:35:00,76.71,76.71,76.54,76.59,33117.0,53.4231,53.4231,53.3047,53.3395,33117.0
2016-02-16 11:40:00,76.58,76.69,76.55,76.64,31826.0,53.3326,53.4092,53.3117,53.3744,31826.0
2016-02-16 11:45:00,76.64,76.69,76.49,76.51,25507.0,53.3744,53.4092,53.2699,53.2838,25507.0
2016-02-16 11:50:00,76.51,76.57,76.49,76.57,20350.0,53.2838,53.3256,53.2699,53.3256,20350.0
2016-02-16 11:55:00,76.57,76.71,76.53,76.65,24890.0,53.3256,53.4231,53.2978,53.3813,24890.0
2016-02-16 12:00:00,76.65,76.76,76.6,76.71,45009.0,53.3813,53.4579,53.3465,53.4231,45009.0
2016-02-16 12:05:00,76.71,76.74,76.57,76.58,22598.0,53.4231,53.444,53.3256,53.3326,22598.0
2016-02-16 12:10:00,76.6,76.63,76.53,76.56,33051.0,53.3465,53.3674,53.2978,53.3186,33051.0
2016-02-16 12:15:00,76.58,76.62,76.5,76.5,26553.0,53.3326,53.3604,53.2769,53.2769,26553.0
2016-02-16 12:20:00,76.51,76.61,76.49,76.61,32505.0,53.2838,53.3535,53.2699,53.3535,32505.0
2016-02-16 12:25:00,76.62,76.68,76.56,76.64,25007.0,53.3604,53.4022,53.3186,53.3744,25007.0
2016-02-16 12:30:00,76.64,76.68,76.56,76.56,24745.0,53.3744,53.4022,53.3186,53.3186,24745.0
2016-02-16 12:35:00,76.57,76.69,76.57,76.64,54274.0,53.3256,53.4092,53.3256,53.3744,54274.0
2016-02-16 12:40:00,76.65,76.74,76.61,76.69,35157.0,53.3813,53.444,53.3535,53.4092,35157.0
2016-02-16 12:45:00,76.71,76.74,76.7,76.72,22974.0,53.4231,53.444,53.4161,53.4301,22974.0
2016-02-16 12:50:00,76.73,76.88,76.67,76.88,32605.0,53.437,53.5415,53.3953,53.5415,32605.0
2016-02-16 12:55:00,76.88,77.04,76.86,77.02,39983.0,53.5415,53.6529,53.5276,53.639,39983.0
2016-02-16 13:00:00,77.04,77.12,76.99,77.0,43965.0,53.6529,53.7086,53.6181,53.6251,43965.0
2016-02-16 13:05:00,76.99,77.0,76.87,76.91,38924.0,53.6181,53.6251,53.5345,53.5624,38924.0
2016-02-16 13:10:00,76.9,76.99,76.84,76.93,27637.0,53.5554,53.6181,53.5136,53.5763,27637.0
2016-02-16 13:15:00,76.93,76.95,76.77,76.78,44402.0,53.5763,53.5903,53.4649,53.4719,44402.0
2016-02-16 13:20:00,76.78,76.96,76.75,76.94,28631.0,53.4719,53.5972,53.451,53.5833,28631.0
2016-02-16 13:25:00,76.95,76.98,76.76,76.8,20350.0,53.5903,53.6111,53.4579,53.4858,20350.0
2016-02-16 13:30:00,76.81,76.84,76.69,76.7,19858.0,53.4928,53.5136,53.4092,53.4161,19858.0
2016-02-16 13:35:00,76.7,76.7,76.58,76.58,23167.0,53.4161,53.4161,53.3326,53.3326,23167.0
2016-02-16 13:40:00,76.58,76.7,76.57,76.58,29821.0,53.3326,53.4161,53.3256,53.3326,29821.0
2016-02-16 13:45:00,76.57,76.67,76.53,76.55,22759.0,53.3256,53.3953,53.2978,53.3117,22759.0
2016-02-16 13:50:00,76.55,76.58,76.52,76.55,30520.0,53.3117,53.3326,53.2908,53.3117,30520.0
2016-02-16 13:55:00,76.56,76.68,76.53,76.53,26266.0,53.3186,53.4022,53.2978,53.2978,26266.0
2016-02-16 14:00:00,76.54,76.7,76.53,76.68,25482.0,53.3047,53.4161,53.2978,53.4022,25482.0
2016-02-16 14:05:00,76.68,76.73,76.57,76.57,22248.0,53.4022,53.437,53.3256,53.3256,22248.0
2016-02-16 14:10:00,76.58,76.78,76.58,76.66,22897.0,53.3326,53.4719,53.3326,53.3883,22897.0
2016-02-16 14:15:00,76.66,76.74,76.61,76.66,22579.0,53.3883,53.444,53.3535,53.3883,22579.0
2016-02-16 14:20:00,76.66,76.79,76.63,76.78,23076.0,53.3883,53.4788,53.3674,53.4719,23076.0
2016-02-16 14:25:00,76.77,76.78,76.61,76.75,201303.0,53.4649,53.4719,53.3535,53.451,201303.0
2016-02-16 14:30:00,76.75,76.86,76.71,76.71,26080.0,53.451,53.5276,53.4231,53.4231,26080.0
2016-02-16 14:35:00,76.7,76.75,76.56,76.57,20249.0,53.4161,53.451,53.3186,53.3256,20249.0
2016-02-16 14:40:00,76.58,76.66,76.57,76.59,30974.0,53.3326,53.3883,53.3256,53.3395,30974.0
2016-02-16 14:45:00,76.6,76.64,76.55,76.6,26974.0,53.3465,53.3744,53.3117,53.3465,26974.0
2016-02-16 14:50:00,76.61,76.62,76.53,76.54,23969.0,53.3535,53.3604,53.2978,53.3047,23969.0
2016-02-16 14:55:00,76.54,76.66,76.54,76.6,24851.0,53.3047,53.3883,53.3047,53.3465,24851.0
2016-02-16 15:00:00,76.6,76.65,76.51,76.53,39301.0,53.3465,53.3813,53.2838,53.2978,39301.0
2016-02-16 15:05:00,76.53,76.54,76.4,76.42,58007.0,53.2978,53.3047,53.2072,53.2211,58007.0
2016-02-16 15:10:00,76.42,76.48,76.38,76.43,64197.0,53.2211,53.2629,53.1933,53.2281,64197.0
2016-02-16 15:15:00,76.43,76.45,76.36,76.39,51396.0,53.2281,53.242,53.1794,53.2003,51396.0
2016-02-16 15:20:00,76.39,76.44,76.35,76.39,48863.0,53.2003,53.2351,53.1724,53.2003,48863.0
2016-02-16 15:25:00,76.39,76.46,76.38,76.42,53327.0,53.2003,53.249,53.1933,53.2211,53327.0
2016-02-16 15:30:00,76.43,76.49,76.37,76.46,59020.0,53.2281,53.2699,53.1863,53.249,59020.0
2016-02-16 15:35:00,76.47,76.5,76.36,76.37,56918.0,53.256,53.2769,53.1794,53.1863,56918.0
2016-02-16 15:40:00,76.37,76.4,76.31,76.36,72778.0,53.1863,53.2072,53.1445,53.1794,72778.0
2016-02-16 15:45:00,76.36,76.36,76.17,76.22,128113.0,53.1794,53.1794,53.047,53.0819,128113.0
2016-02-16 15:50:00,76.23,76.48,76.22,76.47,180404.0,53.0888,53.2629,53.0819,53.256,180404.0
2016-02-16 15:55:00,76.47,76.55,76.42,76.55,238994.0,53.256,53.3117,53.2211,53.3117,238994.0
2016-02-17 09:30:00,77.19,77.23,76.93,77.0,109071.0,53.7574,53.7853,53.5763,53.6251,109071.0
2016-02-17 09:35:00,77.02,77.17,76.91,77.0,68539.0,53.639,53.7435,53.5624,53.6251,68539.0
2016-02-17 09:40:00,77.01,77.14,76.79,76.9,48802.0,53.632,53.7226,53.4788,53.5554,48802.0
2016-02-17 09:45:00,76.9,76.9,76.63,76.82,46212.0,53.5554,53.5554,53.3674,53.4997,46212.0
2016-02-17 09:50:00,76.84,77.11,76.8,77.01,42928.0,53.5136,53.7017,53.4858,53.632,42928.0
2016-02-17 09:55:00,77.03,77.15,76.95,77.07,63856.0,53.646,53.7295,53.5903,53.6738,63856.0
2016-02-17 10:00:00,77.08,77.18,76.87,76.92,57435.0,53.6808,53.7504,53.5345,53.5694,57435.0
2016-02-17 10:05:00,76.92,77.1,76.92,77.02,53142.0,53.5694,53.6947,53.5694,53.639,53142.0
2016-02-17 10:10:00,77.03,77.18,77.03,77.12,23124.0,53.646,53.7504,53.646,53.7086,23124.0
2016-02-17 10:15:00,77.11,77.13,76.97,77.12,30093.0,53.7017,53.7156,53.6042,53.7086,30093.0
2016-02-17 10:20:00,77.13,77.29,77.13,77.19,50570.0,53.7156,53.827,53.7156,53.7574,50570.0
2016-02-17 10:25:00,77.2,77.43,77.19,77.43,72273.0,53.7644,53.9245,53.7574,53.9245,72273.0
2016-02-17 10:30:00,77.42,77.46,77.4,77.4,42120.0,53.9176,53.9454,53.9036,53.9036,42120.0
2016-02-17 10:35:00,77.4,77.4,77.24,77.28,45368.0,53.9036,53.9036,53.7922,53.8201,45368.0
2016-02-17 10:40:00,77.28,77.31,77.16,77.3,37091.0,53.8201,53.841,53.7365,53.834,37091.0
2016-02-17 10:45:00,77.3,77.32,77.21,77.25,39583.0,53.834,53.8479,53.7713,53.7992,39583.0
2016-02-17 10:50:00,77.25,77.28,77.13,77.17,49980.0,53.7992,53.8201,53.7156,53.7435,49980.0
2016-02-17 10:55:00,77.2,77.41,77.17,77.29,83550.0,53.7644,53.9106,53.7435,53.827,83550.0
2016-02-17 11:00:00,77.28,77.43,77.2,77.42,68664.0,53.8201,53.9245,53.7644,53.9176,68664.0
2016-02-17 11:05:00,77.41,77.46,77.32,77.33,134887.0,53.9106,53.9454,53.8479,53.8549,134887.0
2016-02-17 11:10:00,77.34,77.37,77.28,77.31,38484.0,53.8619,53.8828,53.8201,53.841,38484.0
2016-02-17 11:15:00,77.31,77.45,77.31,77.4,33987.0,53.841,53.9385,53.841,53.9036,33987.0
2016-02-17 11:20:00,77.4,77.63,77.37,77.63,60419.0,53.9036,54.0638,53.8828,54.0638,60419.0
2016-02-17 11:25:00,77.63,77.74,77.58,77.62,52571.0,54.0638,54.1404,54.029,54.0569,52571.0
2016-02-17 11:30:00,77.62,77.69,77.59,77.67,37502.0,54.0569,54.1056,54.036,54.0917,37502.0
2016-02-17 11:35:00,77.67,77.67,77.6,77.67,21170.0,54.0917,54.0917,54.0429,54.0917,21170.0
2016-02-17 11:40:00,77.68,77.69,77.57,77.57,19696.0,54.0986,54.1056,54.022,54.022,19696.0
2016-02-17 11:45:00,77.56,77.67,77.54,77.62,31696.0,54.0151,54.0917,54.0011,54.0569,31696.0
2016-02-17 11:50:00,77.62,77.62,77.47,77.5,32852.0,54.0569,54.0569,53.9524,53.9733,32852.0
2016-02-17 11:55:00,77.51,77.53,77.46,77.51,24303.0,53.9803,53.9942,53.9454,53.9803,24303.0
2016-02-17 12:00:00,77.51,77.67,77.51,77.65,44602.0,53.9803,54.0917,53.9803,54.0778,44602.0
2016-02-17 12:05:00,77.65,77.69,77.61,77.67,31541.0,54.0778,54.1056,54.0499,54.0917,31541.0
2016-02-17 12:10:00,77.66,77.68,77.61,77.67,24228.0,54.0847,54.0986,54.0499,54.0917,24228.0
2016-02-17 12:15:00,77.68,77.77,77.67,77.77,18637.0,54.0986,54.1613,54.0917,54.1613,18637.0
2016-02-17 12:20:00,77.77,77.95,77.77,77.94,25889.0,54.1613,54.2867,54.1613,54.2797,25889.0
2016-02-17 12:25:00,77.94,78.02,77.92,77.95,46372.0,54.2797,54.3354,54.2658,54.2867,46372.0
2016-02-17 12:30:00,77.95,77.98,77.85,77.93,32414.0,54.2867,54.3076,54.217,54.2728,32414.0
2016-02-17 12:35:00,77.93,77.93,77.8,77.8,21000.0,54.2728,54.2728,54.1822,54.1822,21000.0
2016-02-17 12:40:00,77.8,77.81,77.65,77.66,31865.0,54.1822,54.1892,54.0778,54.0847,31865.0
2016-02-17 12:45:00,77.65,77.73,77.65,77.7,31967.0,54.0778,54.1335,54.0778,54.1126,31967.0
2016-02-17 12:50:00,77.7,77.7,77.54,77.56,35772.0,54.1126,54.1126,54.0011,54.0151,35772.0
2016-02-17 12:55:00,77.55,77.68,77.55,77.67,16680.0,54.0081,54.0986,54.0081,54.0917,16680.0
2016-02-17 13:00:00,77.68,77.74,77.67,77.72,24516.0,54.0986,54.1404,54.0917,54.1265,24516.0
2016-02-17 13:05:00,77.72,77.75,77.7,77.75,46146.0,54.1265,54.1474,54.1126,54.1474,46146.0
2016-02-17 13:10:00,77.75,77.75,77.68,77.71,38248.0,54.1474,54.1474,54.0986,54.1195,38248.0
2016-02-17 13:15:00,77.71,77.74,77.68,77.69,25820.0,54.1195,54.1404,54.0986,54.1056,25820.0
2016-02-17 13:20:00,77.69,77.7,77.61,77.62,27974.0,54.1056,54.1126,54.0499,54.0569,27974.0
2016-02-17 13:25:00,77.63,77.74,77.63,77.72,19462.0,54.0638,54.1404,54.0638,54.1265,19462.0
2016-02-17 13:30:00,77.73,77.74,77.67,77.69,16443.0,54.1335,54.1404,54.0917,54.1056,16443.0
2016-02-17 13:35:00,77.68,77.79,77.65,77.76,29748.0,54.0986,54.1753,54.0778,54.1544,29748.0
2016-02-17 13:40:00,77.76,77.83,77.73,77.81,19126.0,54.1544,54.2031,54.1335,54.1892,19126.0
2016-02-17 13:45:00,77.81,77.81,77.73,77.77,21113.0,54.1892,54.1892,54.1335,54.1613,21113.0
2016-02-17 13:50:00,77.76,77.83,77.74,77.76,37384.0,54.1544,54.2031,54.1404,54.1544,37384.0
2016-02-17 13:55:00,77.76,77.82,77.75,77.8,27497.0,54.1544,54.1961,54.1474,54.1822,27497.0
2016-02-17 14:00:00,77.8,78.01,77.76,77.99,62804.0,54.1822,54.3285,54.1544,54.3145,62804.0
2016-02-17 14:05:00,77.99,78.1,77.99,78.03,23088.0,54.3145,54.3911,54.3145,54.3424,23088.0
2016-02-17 14:10:00,78.03,78.07,78.0,78.04,21414.0,54.3424,54.3703,54.3215,54.3494,21414.0
2016-02-17 14:15:00,78.03,78.15,78.03,78.13,30825.0,54.3424,54.426,54.3424,54.412,30825.0
2016-02-17 14:20:00,78.12,78.14,78.08,78.1,28798.0,54.4051,54.419,54.3772,54.3911,28798.0
2016-02-17 14:25:00,78.09,78.1,78.0,78.01,33453.0,54.3842,54.3911,54.3215,54.3285,33453.0
2016-02-17 14:30:00,78.01,78.11,78.0,78.0,28174.0,54.3285,54.3981,54.3215,54.3215,28174.0
2016-02-17 14:35:00,77.99,78.01,77.93,77.96,28383.0,54.3145,54.3285,54.2728,54.2936,28383.0
2016-02-17 14:40:00,77.96,78.05,77.95,78.05,32974.0,54.2936,54.3563,54.2867,54.3563,32974.0
2016-02-17 14:45:00,78.05,78.08,77.99,77.99,22120.0,54.3563,54.3772,54.3145,54.3145,22120.0
2016-02-17 14:50:00,77.98,77.98,77.88,77.9,31283.0,54.3076,54.3076,54.2379,54.2519,31283.0
2016-02-17 14:55:00,77.89,77.95,77.87,77.93,23185.0,54.2449,54.2867,54.231,54.2728,23185.0
2016-02-17 15:00:00,77.93,78.04,77.93,78.01,34524.0,54.2728,54.3494,54.2728,54.3285,34524.0
2016-02-17 15:05:00,78.02,78.07,77.98,78.05,27331.0,54.3354,54.3703,54.3076,54.3563,27331.0
2016-02-17 15:10:00,78.04,78.08,77.99,78.05,38771.0,54.3494,54.3772,54.3145,54.3563,38771.0
2016-02-17 15:15:00,78.06,78.15,78.01,78.12,28589.0,54.3633,54.426,54.3285,54.4051,28589.0
2016-02-17 15:20:00,78.12,78.12,77.96,77.98,37151.0,54.4051,54.4051,54.2936,54.3076,37151.0
2016-02-17 15:25:00,77.98,78.05,77.93,78.03,42318.0,54.3076,54.3563,54.2728,54.3424,42318.0
2016-02-17 15:30:00,78.02,78.05,77.99,78.0,50202.0,54.3354,54.3563,54.3145,54.3215,50202.0
2016-02-17 15:35:00,78.0,78.12,77.9,78.12,95846.0,54.3215,54.4051,54.2519,54.4051,95846.0
2016-02-17 15:40:00,78.1,78.22,78.07,78.2,95975.0,54.3911,54.4747,54.3703,54.4608,95975.0
2016-02-17 15:45:00,78.2,78.22,78.11,78.14,75600.0,54.4608,54.4747,54.3981,54.419,75600.0
2016-02-17 15:50:00,78.21,78.24,78.12,78.13,120144.0,54.4678,54.4886,54.4051,54.412,120144.0
2016-02-17 15:55:00,78.13,78.21,78.12,78.16,186606.0,54.412,54.4678,54.4051,54.4329,186606.0
2016-02-18 09:30:00,77.5,77.99,76.45,76.58,139486.0,53.9733,54.3145,53.242,53.3326,139486.0
2016-02-18 09:35:00,76.58,76.94,76.44,76.94,100512.0,53.3326,53.5833,53.2351,53.5833,100512.0
2016-02-18 09:40:00,76.98,77.1,76.78,76.83,68732.0,53.6111,53.6947,53.4719,53.5067,68732.0
2016-02-18 09:45:00,76.85,76.97,76.79,76.92,27621.0,53.5206,53.6042,53.4788,53.5694,27621.0
2016-02-18 09:50:00,76.95,77.17,76.94,77.08,24262.0,53.5903,53.7435,53.5833,53.6808,24262.0
2016-02-18 09:55:00,77.1,77.1,76.82,76.98,32810.0,53.6947,53.6947,53.4997,53.6111,32810.0
2016-02-18 10:00:00,76.97,77.02,76.73,76.96,49896.0,53.6042,53.639,53.437,53.5972,49896.0
2016-02-18 10:05:00,76.98,77.02,76.82,76.91,39016.0,53.6111,53.639,53.4997,53.5624,39016.0
2016-02-18 10:10:00,76.91,77.0,76.85,76.99,27705.0,53.5624,53.6251,53.5206,53.6181,27705.0
2016-02-18 10:15:00,77.0,77.14,76.92,77.1,37561.0,53.6251,53.7226,53.5694,53.6947,37561.0
2016-02-18 10:20:00,77.08,77.2,77.02,77.13,21007.0,53.6808,53.7644,53.639,53.7156,21007.0
2016-02-18 10:25:00,77.14,77.26,77.12,77.24,28863.0,53.7226,53.8061,53.7086,53.7922,28863.0
2016-02-18 10:30:00,77.25,77.33,77.16,77.29,42079.0,53.7992,53.8549,53.7365,53.827,42079.0
2016-02-18 10:35:00,77.27,77.28,77.11,77.16,39741.0,53.8131,53.8201,53.7017,53.7365,39741.0
2016-02-18 10:40:00,77.16,77.25,77.13,77.2,41733.0,53.7365,53.7992,53.7156,53.7644,41733.0
2016-02-18 10:45:00,77.2,77.27,77.0,77.06,53549.0,53.7644,53.8131,53.6251,53.6669,53549.0
2016-02-18 10:50:00,77.09,77.2,77.08,77.17,16398.0,53.6878,53.7644,53.6808,53.7435,16398.0
2016-02-18 10:55:00,77.17,77.22,77.1,77.11,36801.0,53.7435,53.7783,53.6947,53.7017,36801.0
2016-02-18 11:00:00,77.09,77.22,76.92,77.07,41900.0,53.6878,53.7783,53.5694,53.6738,41900.0
2016-02-18 11:05:00,77.07,77.12,76.94,76.95,48476.0,53.6738,53.7086,53.5833,53.5903,48476.0
2016-02-18 11:10:00,76.94,77.01,76.86,76.91,64445.0,53.5833,53.632,53.5276,53.5624,64445.0
2016-02-18 11:15:00,76.94,76.99,76.89,76.92,25672.0,53.5833,53.6181,53.5485,53.5694,25672.0
2016-02-18 11:20:00,76.9,76.91,76.76,76.77,39814.0,53.5554,53.5624,53.4579,53.4649,39814.0
2016-02-18 11:25:00,76.77,76.94,76.76,76.87,36217.0,53.4649,53.5833,53.4579,53.5345,36217.0
2016-02-18 11:30:00,76.89,76.9,76.76,76.87,36357.0,53.5485,53.5554,53.4579,53.5345,36357.0
2016-02-18 11:35:00,76.86,76.9,76.73,76.76,31025.0,53.5276,53.5554,53.437,53.4579,31025.0
2016-02-18 11:40:00,76.77,76.9,76.76,76.85,25108.0,53.4649,53.5554,53.4579,53.5206,25108.0
2016-02-18 11:45:00,76.84,76.85,76.75,76.76,26725.0,53.5136,53.5206,53.451,53.4579,26725.0
2016-02-18 11:50:00,76.77,76.84,76.74,76.8,26824.0,53.4649,53.5136,53.444,53.4858,26824.0
2016-02-18 11:55:00,76.79,77.03,76.79,76.99,32919.0,53.4788,53.646,53.4788,53.6181,32919.0
2016-02-18 12:00:00,76.99,77.01,76.91,76.94,36824.0,53.6181,53.632,53.5624,53.5833,36824.0
2016-02-18 12:05:00,76.95,77.02,76.94,77.0,31551.0,53.5903,53.639,53.5833,53.6251,31551.0
2016-02-18 12:10:00,77.0,77.02,76.96,77.02,62510.0,53.6251,53.639,53.5972,53.639,62510.0
2016-02-18 12:15:00,77.01,77.04,76.93,76.96,33625.0,53.632,53.6529,53.5763,53.5972,33625.0
2016-02-18 12:20:00,76.96,77.01,76.93,76.98,25462.0,53.5972,53.632,53.5763,53.6111,25462.0
2016-02-18 12:25:00,77.0,77.09,77.0,77.05,22533.0,53.6251,53.6878,53.6251,53.6599,22533.0
2016-02-18 12:30:00,77.05,77.06,76.96,76.98,20323.0,53.6599,53.6669,53.5972,53.6111,20323.0
2016-02-18 12:35:00,76.97,77.01,76.96,76.97,23148.0,53.6042,53.632,53.5972,53.6042,23148.0
2016-02-18 12:40:00,76.98,76.98,76.9,76.9,16150.0,53.6111,53.6111,53.5554,53.5554,16150.0
2016-02-18 12:45:00,76.9,76.94,76.81,76.88,17758.0,53.5554,53.5833,53.4928,53.5415,17758.0
2016-02-18 12:50:00,76.87,76.95,76.87,76.92,22011.0,53.5345,53.5903,53.5345,53.5694,22011.0
2016-02-18 12:55:00,76.93,76.94,76.85,76.85,12907.0,53.5763,53.5833,53.5206,53.5206,12907.0
2016-02-18 13:00:00,76.87,76.93,76.83,76.89,22106.0,53.5345,53.5763,53.5067,53.5485,22106.0
2016-02-18 13:05:00,76.89,76.95,76.84,76.93,17279.0,53.5485,53.5903,53.5136,53.5763,17279.0
2016-02-18 13:10:00,76.91,76.95,76.9,76.91,18256.0,53.5624,53.5903,53.5554,53.5624,18256.0
2016-02-18 13:15:00,76.89,76.9,76.82,76.87,22191.0,53.5485,53.5554,53.4997,53.5345,22191.0
2016-02-18 13:20:00,76.87,76.9,76.82,76.9,24164.0,53.5345,53.5554,53.4997,53.5554,24164.0
2016-02-18 13:25:00,76.91,76.93,76.84,76.87,10285.0,53.5624,53.5763,53.5136,53.5345,10285.0
2016-02-18 13:30:00,76.87,76.92,76.84,76.88,37826.0,53.5345,53.5694,53.5136,53.5415,37826.0
2016-02-18 13:35:00,76.85,76.86,76.76,76.77,77286.0,53.5206,53.5276,53.4579,53.4649,77286.0
2016-02-18 13:40:00,76.78,76.79,76.71,76.78,37935.0,53.4719,53.4788,53.4231,53.4719,37935.0
2016-02-18 13:45:00,76.79,76.8,76.59,76.59,73702.0,53.4788,53.4858,53.3395,53.3395,73702.0
2016-02-18 13:50:00,76.6,76.7,76.58,76.7,27195.0,53.3465,53.4161,53.3326,53.4161,27195.0
2016-02-18 13:55:00,76.71,76.72,76.66,76.71,30674.0,53.4231,53.4301,53.3883,53.4231,30674.0
2016-02-18 14:00:00,76.71,76.79,76.7,76.78,127233.0,53.4231,53.4788,53.4161,53.4719,127233.0
2016-02-18 14:05:00,76.79,76.86,76.75,76.78,24606.0,53.4788,53.5276,53.451,53.4719,24606.0
2016-02-18 14:10:00,76.78,76.79,76.72,76.72,23441.0,53.4719,53.4788,53.4301,53.4301,23441.0
2016-02-18 14:15:00,76.74,76.78,76.72,76.76,25686.0,53.444,53.4719,53.4301,53.4579,25686.0
2016-02-18 14:20:00,76.76,76.93,76.76,76.92,35550.0,53.4579,53.5763,53.4579,53.5694,35550.0
2016-02-18 14:25:00,76.91,76.92,76.86,76.9,31102.0,53.5624,53.5694,53.5276,53.5554,31102.0
2016-02-18 14:30:00,76.9,76.94,76.86,76.92,26702.0,53.5554,53.5833,53.5276,53.5694,26702.0
2016-02-18 14:35:00,76.93,77.0,76.87,76.87,28858.0,53.5763,53.6251,53.5345,53.5345,28858.0
2016-02-18 14:40:00,76.87,76.91,76.83,76.83,20406.0,53.5345,53.5624,53.5067,53.5067,20406.0
2016-02-18 14:45:00,76.83,76.84,76.79,76.8,21218.0,53.5067,53.5136,53.4788,53.4858,21218.0
2016-02-18 14:50:00,76.81,76.82,76.78,76.78,23145.0,53.4928,53.4997,53.4719,53.4719,23145.0
2016-02-18 14:55:00,76.8,76.84,76.78,76.79,27940.0,53.4858,53.5136,53.4719,53.4788,27940.0
2016-02-18 15:00:00,76.79,76.82,76.71,76.73,36454.0,53.4788,53.4997,53.4231,53.437,36454.0
2016-02-18 15:05:00,76.74,76.74,76.67,76.69,32723.0,53.444,53.444,53.3953,53.4092,32723.0
2016-02-18 15:10:00,76.69,76.72,76.62,76.64,37729.0,53.4092,53.4301,53.3604,53.3744,37729.0
2016-02-18 15:15:00,76.63,76.69,76.62,76.69,37260.0,53.3674,53.4092,53.3604,53.4092,37260.0
2016-02-18 15:20:00,76.69,76.7,76.61,76.67,35391.0,53.4092,53.4161,53.3535,53.3953,35391.0
2016-02-18 15:25:00,76.67,76.68,76.57,76.67,32757.0,53.3953,53.4022,53.3256,53.3953,32757.0
2016-02-18 15:30:00,76.67,76.7,76.54,76.6,46659.0,53.3953,53.4161,53.3047,53.3465,46659.0
2016-02-18 15:35:00,76.6,76.7,76.59,76.7,42573.0,53.3465,53.4161,53.3395,53.4161,42573.0
2016-02-18 15:40:00,76.7,76.7,76.55,76.59,55910.0,53.4161,53.4161,53.3117,53.3395,55910.0
2016-02-18 15:45:00,76.6,76.61,76.46,76.48,110809.0,53.3465,53.3535,53.249,53.2629,110809.0
2016-02-18 15:50:00,76.53,76.56,76.46,76.56,102549.0,53.2978,53.3186,53.249,53.3186,102549.0
2016-02-18 15:55:00,76.56,76.56,76.44,76.55,240844.0,53.3186,53.3186,53.2351,53.3117,240844.0
2016-02-19 09:30:00,76.44,76.68,75.95,76.65,367419.0,53.2351,53.4022,52.8938,53.3813,367419.0
2016-02-19 09:35:00,76.63,76.73,76.35,76.35,95231.0,53.3674,53.437,53.1724,53.1724,95231.0
2016-02-19 09:40:00,76.31,76.34,76.05,76.12,98543.0,53.1445,53.1654,52.9635,53.0122,98543.0
2016-02-19 09:45:00,76.11,76.52,76.09,76.41,70510.0,53.0053,53.2908,52.9913,53.2142,70510.0
2016-02-19 09:50:00,76.41,76.71,76.39,76.66,34474.0,53.2142,53.4231,53.2003,53.3883,34474.0
2016-02-19 09:55:00,76.68,76.85,76.61,76.7,67686.0,53.4022,53.5206,53.3535,53.4161,67686.0
2016-02-19 10:00:00,76.72,76.72,76.61,76.71,44738.0,53.4301,53.4301,53.3535,53.4231,44738.0
2016-02-19 10:05:00,76.7,76.9,76.64,76.9,92436.0,53.4161,53.5554,53.3744,53.5554,92436.0
2016-02-19 10:10:00,76.9,77.06,76.86,76.94,77625.0,53.5554,53.6669,53.5276,53.5833,77625.0
2016-02-19 10:15:00,76.94,77.34,76.92,77.27,82415.0,53.5833,53.8619,53.5694,53.8131,82415.0
2016-02-19 10:20:00,77.27,77.42,77.26,77.31,52371.0,53.8131,53.9176,53.8061,53.841,52371.0
2016-02-19 10:25:00,77.31,77.38,77.27,77.33,34660.0,53.841,53.8897,53.8131,53.8549,34660.0
2016-02-19 10:30:00,77.35,77.39,77.3,77.32,29438.0,53.8688,53.8967,53.834,53.8479,29438.0
2016-02-19 10:35:00,77.32,77.33,77.12,77.19,49663.0,53.8479,53.8549,53.7086,53.7574,49663.0
2016-02-19 10:40:00,77.19,77.24,77.09,77.12,14645.0,53.7574,53.7922,53.6878,53.7086,14645.0
2016-02-19 10:45:00,77.14,77.27,77.11,77.2,50531.0,53.7226,53.8131,53.7017,53.7644,50531.0
2016-02-19 10:50:00,77.21,77.29,77.16,77.21,17538.0,53.7713,53.827,53.7365,53.7713,17538.0
2016-02-19 10:55:00,77.21,77.35,77.2,77.24,17937.0,53.7713,53.8688,53.7644,53.7922,17937.0
2016-02-19 11:00:00,77.25,77.27,77.01,77.08,28456.0,53.7992,53.8131,53.632,53.6808,28456.0
2016-02-19 11:05:00,77.04,77.12,76.91,77.0,33207.0,53.6529,53.7086,53.5624,53.6251,33207.0
2016-02-19 11:10:00,76.98,77.11,76.94,77.11,147275.0,53.6111,53.7017,53.5833,53.7017,147275.0
2016-02-19 11:15:00,77.11,77.25,77.04,77.19,146477.0,53.7017,53.7992,53.6529,53.7574,146477.0
2016-02-19 11:20:00,77.21,77.26,77.13,77.14,8674.0,53.7713,53.8061,53.7156,53.7226,8674.0
2016-02-19 11:25:00,77.14,77.2,77.06,77.13,27268.0,53.7226,53.7644,53.6669,53.7156,27268.0
2016-02-19 11:30:00,77.11,77.25,77.1,77.24,28906.0,53.7017,53.7992,53.6947,53.7922,28906.0
2016-02-19 11:35:00,77.25,77.29,77.2,77.29,46013.0,53.7992,53.827,53.7644,53.827,46013.0
2016-02-19 11:40:00,77.27,77.39,77.25,77.26,50587.0,53.8131,53.8967,53.7992,53.8061,50587.0
2016-02-19 11:45:00,77.26,77.34,77.2,77.3,37917.0,53.8061,53.8619,53.7644,53.834,37917.0
2016-02-19 11:50:00,77.32,77.35,77.27,77.31,104384.0,53.8479,53.8688,53.8131,53.841,104384.0
2016-02-19 11:55:00,77.31,77.39,77.28,77.33,63919.0,53.841,53.8967,53.8201,53.8549,63919.0
2016-02-19 12:00:00,77.31,77.37,77.29,77.31,18715.0,53.841,53.8828,53.827,53.841,18715.0
2016-02-19 12:05:00,77.32,77.4,77.3,77.36,16664.0,53.8479,53.9036,53.834,53.8758,16664.0
2016-02-19 12:10:00,77.36,77.39,77.34,77.36,14097.0,53.8758,53.8967,53.8619,53.8758,14097.0
2016-02-19 12:15:00,77.37,77.37,77.3,77.33,18487.0,53.8828,53.8828,53.834,53.8549,18487.0
2016-02-19 12:20:00,77.33,77.36,77.3,77.34,16582.0,53.8549,53.8758,53.834,53.8619,16582.0
2016-02-19 12:25:00,77.33,77.37,77.3,77.32,14097.0,53.8549,53.8828,53.834,53.8479,14097.0
2016-02-19 12:30:00,77.31,77.35,77.31,77.33,61865.0,53.841,53.8688,53.841,53.8549,61865.0
2016-02-19 12:35:00,77.32,77.39,77.31,77.36,9558.0,53.8479,53.8967,53.841,53.8758,9558.0
2016-02-19 12:40:00,77.36,77.39,77.34,77.37,7903.0,53.8758,53.8967,53.8619,53.8828,7903.0
2016-02-19 12:45:00,77.39,77.39,77.33,77.36,12567.0,53.8967,53.8967,53.8549,53.8758,12567.0
2016-02-19 12:50:00,77.36,77.37,77.3,77.34,9910.0,53.8758,53.8828,53.834,53.8619,9910.0
2016-02-19 12:55:00,77.33,77.36,77.29,77.32,25476.0,53.8549,53.8758,53.827,53.8479,25476.0
2016-02-19 13:00:00,77.31,77.37,77.29,77.34,15191.0,53.841,53.8828,53.827,53.8619,15191.0
2016-02-19 13:05:00,77.35,77.38,77.3,77.32,18140.0,53.8688,53.8897,53.834,53.8479,18140.0
2016-02-19 13:10:00,77.32,77.35,77.29,77.29,39373.0,53.8479,53.8688,53.827,53.827,39373.0
2016-02-19 13:15:00,77.3,77.35,77.3,77.32,19251.0,53.834,53.8688,53.834,53.8479,19251.0
2016-02-19 13:20:00,77.3,77.37,77.29,77.32,12235.0,53.834,53.8828,53.827,53.8479,12235.0
2016-02-19 13:25:00,77.32,77.39,77.32,77.38,12622.0,53.8479,53.8967,53.8479,53.8897,12622.0
2016-02-19 13:30:00,77.38,77.49,77.38,77.44,14850.0,53.8897,53.9663,53.8897,53.9315,14850.0
2016-02-19 13:35:00,77.44,77.48,77.32,77.33,10110.0,53.9315,53.9594,53.8479,53.8549,10110.0
2016-02-19 13:40:00,77.35,77.37,77.28,77.3,51661.0,53.8688,53.8828,53.8201,53.834,51661.0
2016-02-19 13:45:00,77.3,77.3,77.27,77.3,27194.0,53.834,53.834,53.8131,53.834,27194.0
2016-02-19 13:50:00,77.3,77.38,77.29,77.33,67333.0,53.834,53.8897,53.827,53.8549,67333.0
2016-02-19 13:55:00,77.32,77.36,77.31,77.36,41018.0,53.8479,53.8758,53.841,53.8758,41018.0
2016-02-19 14:00:00,77.34,77.38,77.31,77.35,10878.0,53.8619,53.8897,53.841,53.8688,10878.0
2016-02-19 14:05:00,77.36,77.49,77.35,77.44,14376.0,53.8758,53.9663,53.8688,53.9315,14376.0
2016-02-19 14:10:00,77.42,77.43,77.34,77.35,7885.0,53.9176,53.9245,53.8619,53.8688,7885.0
2016-02-19 14:15:00,77.34,77.37,77.32,77.34,11346.0,53.8619,53.8828,53.8479,53.8619,11346.0
2016-02-19 14:20:00,77.35,77.38,77.31,77.36,18083.0,53.8688,53.8897,53.841,53.8758,18083.0
2016-02-19 14:25:00,77.37,77.4,77.28,77.32,22112.0,53.8828,53.9036,53.8201,53.8479,22112.0
2016-02-19 14:30:00,77.31,77.33,77.3,77.33,45055.0,53.841,53.8549,53.834,53.8549,45055.0
2016-02-19 14:35:00,77.31,77.37,77.26,77.27,158838.0,53.841,53.8828,53.8061,53.8131,158838.0
2016-02-19 14:40:00,77.27,77.29,77.22,77.28,168097.0,53.8131,53.827,53.7783,53.8201,168097.0
2016-02-19 14:45:00,77.29,77.35,77.27,77.31,61827.0,53.827,53.8688,53.8131,53.841,61827.0
2016-02-19 14:50:00,77.3,77.35,77.28,77.3,37284.0,53.834,53.8688,53.8201,53.834,37284.0
2016-02-19 14:55:00,77.31,77.33,77.28,77.29,43768.0,53.841,53.8549,53.8201,53.827,43768.0
2016-02-19 15:00:00,77.32,77.38,77.3,77.35,19007.0,53.8479,53.8897,53.834,53.8688,19007.0
2016-02-19 15:05:00,77.33,77.38,77.31,77.33,14515.0,53.8549,53.8897,53.841,53.8549,14515.0
2016-02-19 15:10:00,77.32,77.37,77.32,77.37,13086.0,53.8479,53.8828,53.8479,53.8828,13086.0
2016-02-19 15:15:00,77.38,77.39,77.32,77.32,12702.0,53.8897,53.8967,53.8479,53.8479,12702.0
2016-02-19 15:20:00,77.33,77.38,77.32,77.34,13593.0,53.8549,53.8897,53.8479,53.8619,13593.0
2016-02-19 15:25:00,77.34,77.4,77.32,77.37,25160.0,53.8619,53.9036,53.8479,53.8828,25160.0
2016-02-19 15:30:00,77.36,77.42,77.34,77.4,21656.0,53.8758,53.9176,53.8619,53.9036,21656.0
2016-02-19 15:35:00,77.4,77.52,77.4,77.52,29499.0,53.9036,53.9872,53.9036,53.9872,29499.0
2016-02-19 15:40:00,77.51,77.54,77.49,77.5,23089.0,53.9803,54.0011,53.9663,53.9733,23089.0
2016-02-19 15:45:00,77.48,77.5,77.42,77.5,32502.0,53.9594,53.9733,53.9176,53.9733,32502.0
2016-02-19 15:50:00,77.52,77.54,77.49,77.52,43517.0,53.9872,54.0011,53.9663,53.9872,43517.0
2016-02-19 15:55:00,77.53,77.59,77.5,77.57,107774.0,53.9942,54.036,53.9733,54.022,107774.0
2016-02-22 12:05:00,78.0,78.04,77.99,77.99,12000.0,54.3215,54.3494,54.3145,54.3145,12000.0
2016-02-22 12:10:00,77.98,77.99,77.9,77.91,11628.0,54.3076,54.3145,54.2519,54.2588,11628.0
2016-02-22 12:15:00,77.92,77.92,77.83,77.86,13650.0,54.2658,54.2658,54.2031,54.224,13650.0
2016-02-22 12:20:00,77.87,78.02,77.87,77.99,14365.0,54.231,54.3354,54.231,54.3145,14365.0
2016-02-22 12:25:00,77.99,78.05,77.96,78.04,11217.0,54.3145,54.3563,54.2936,54.3494,11217.0
2016-02-22 12:30:00,78.04,78.14,78.04,78.1,23569.0,54.3494,54.419,54.3494,54.3911,23569.0
2016-02-22 12:35:00,78.1,78.19,78.09,78.1,23317.0,54.3911,54.4538,54.3842,54.3911,23317.0
2016-02-22 12:40:00,78.11,78.19,78.11,78.17,12097.0,54.3981,54.4538,54.3981,54.4399,12097.0
2016-02-22 12:45:00,78.17,78.17,78.07,78.08,11735.0,54.4399,54.4399,54.3703,54.3772,11735.0
2016-02-22 12:50:00,78.08,78.14,78.08,78.12,12525.0,54.3772,54.419,54.3772,54.4051,12525.0
2016-02-22 12:55:00,78.13,78.13,78.05,78.09,10900.0,54.412,54.412,54.3563,54.3842,10900.0
2016-02-22 13:00:00,78.09,78.17,78.07,78.11,14350.0,54.3842,54.4399,54.3703,54.3981,14350.0
2016-02-22 13:05:00,78.11,78.16,78.11,78.16,8572.0,54.3981,54.4329,54.3981,54.4329,8572.0
2016-02-22 13:10:00,78.16,78.16,78.12,78.12,11146.0,54.4329,54.4329,54.4051,54.4051,11146.0
2016-02-22 13:15:00,78.13,78.21,78.12,78.18,14887.0,54.412,54.4678,54.4051,54.4469,14887.0
2016-02-22 13:20:00,78.19,78.24,78.19,78.2,15145.0,54.4538,54.4886,54.4538,54.4608,15145.0
2016-02-22 13:25:00,78.21,78.32,78.19,78.29,22234.0,54.4678,54.5444,54.4538,54.5235,22234.0
2016-02-22 13:30:00,78.26,78.29,78.22,78.23,15914.0,54.5026,54.5235,54.4747,54.4817,15914.0
2016-02-22 13:35:00,78.22,78.35,78.22,78.32,20132.0,54.4747,54.5653,54.4747,54.5444,20132.0
2016-02-22 13:40:00,78.32,78.34,78.27,78.34,20085.0,54.5444,54.5583,54.5095,54.5583,20085.0
2016-02-22 13:45:00,78.34,78.39,78.29,78.39,15637.0,54.5583,54.5931,54.5235,54.5931,15637.0
2016-02-22 13:50:00,78.39,78.4,78.33,78.4,25605.0,54.5931,54.6001,54.5513,54.6001,25605.0
2016-02-22 13:55:00,78.4,78.53,78.4,78.53,43634.0,54.6001,54.6906,54.6001,54.6906,43634.0
2016-02-22 14:00:00,78.52,78.54,78.49,78.49,28103.0,54.6836,54.6976,54.6628,54.6628,28103.0
2016-02-22 14:05:00,78.51,78.51,78.34,78.43,25793.0,54.6767,54.6767,54.5583,54.621,25793.0
2016-02-22 14:10:00,78.43,78.52,78.41,78.51,29570.0,54.621,54.6836,54.607,54.6767,29570.0
2016-02-22 14:15:00,78.51,78.54,78.41,78.41,45615.0,54.6767,54.6976,54.607,54.607,45615.0
2016-02-22 14:20:00,78.41,78.56,78.39,78.56,28940.0,54.607,54.7115,54.5931,54.7115,28940.0
2016-02-22 14:25:00,78.55,78.69,78.55,78.69,51489.0,54.7045,54.802,54.7045,54.802,51489.0
2016-02-22 14:30:00,78.68,78.72,78.68,78.71,61486.0,54.7951,54.8229,54.7951,54.816,61486.0
2016-02-22 14:35:00,78.72,78.73,78.66,78.71,60109.0,54.8229,54.8299,54.7811,54.816,60109.0
2016-02-22 14:40:00,78.71,78.73,78.65,78.72,30516.0,54.816,54.8299,54.7742,54.8229,30516.0
2016-02-22 14:45:00,78.71,78.73,78.66,78.67,20363.0,54.816,54.8299,54.7811,54.7881,20363.0
2016-02-22 14:50:00,78.67,78.68,78.64,78.65,16497.0,54.7881,54.7951,54.7672,54.7742,16497.0
2016-02-22 14:55:00,78.65,78.72,78.64,78.71,58023.0,54.7742,54.8229,54.7672,54.816,58023.0
2016-02-22 15:00:00,78.7,78.78,78.69,78.69,52742.0,54.809,54.8647,54.802,54.802,52742.0
2016-02-22 15:05:00,78.69,78.73,78.67,78.7,42747.0,54.802,54.8299,54.7881,54.809,42747.0
2016-02-22 15:10:00,78.7,78.75,78.63,78.67,129571.0,54.809,54.8438,54.7603,54.7881,129571.0
2016-02-22 15:15:00,78.67,78.67,78.57,78.62,23494.0,54.7881,54.7881,54.7185,54.7533,23494.0
2016-02-22 15:20:00,78.62,78.68,78.58,78.67,22340.0,54.7533,54.7951,54.7254,54.7881,22340.0
2016-02-22 15:25:00,78.68,78.7,78.61,78.61,34530.0,54.7951,54.809,54.7463,54.7463,34530.0
2016-02-22 15:30:00,78.61,78.67,78.61,78.67,36440.0,54.7463,54.7881,54.7463,54.7881,36440.0
2016-02-22 15:35:00,78.67,78.73,78.66,78.67,41914.0,54.7881,54.8299,54.7811,54.7881,41914.0
2016-02-22 15:40:00,78.67,78.88,78.67,78.81,76975.0,54.7881,54.9344,54.7881,54.8856,76975.0
2016-02-22 15:45:00,78.81,78.84,78.77,78.79,102303.0,54.8856,54.9065,54.8578,54.8717,102303.0
2016-02-22 15:50:00,78.79,78.82,78.76,78.79,102393.0,54.8717,54.8926,54.8508,54.8717,102393.0
2016-02-22 15:55:00,78.79,78.81,78.75,78.8,208034.0,54.8717,54.8856,54.8438,54.8786,208034.0
2016-02-23 09:30:00,78.47,78.63,78.05,78.25,74072.0,54.6488,54.7603,54.3563,54.4956,74072.0
2016-02-23 09:35:00,78.24,78.39,77.96,78.04,60345.0,54.4886,54.5931,54.2936,54.3494,60345.0
2016-02-23 09:40:00,78.04,78.12,77.89,77.98,39835.0,54.3494,54.4051,54.2449,54.3076,39835.0
2016-02-23 09:45:00,77.98,78.13,77.92,78.02,52261.0,54.3076,54.412,54.2658,54.3354,52261.0
2016-02-23 09:50:00,78.03,78.18,78.01,78.17,15562.0,54.3424,54.4469,54.3285,54.4399,15562.0
2016-02-23 09:55:00,78.2,78.33,78.2,78.28,26800.0,54.4608,54.5513,54.4608,54.5165,26800.0
2016-02-23 10:00:00,78.26,78.31,78.19,78.25,17532.0,54.5026,54.5374,54.4538,54.4956,17532.0
2016-02-23 10:05:00,78.25,78.29,78.1,78.1,40940.0,54.4956,54.5235,54.3911,54.3911,40940.0
2016-02-23 10:10:00,78.09,78.15,77.92,77.97,36590.0,54.3842,54.426,54.2658,54.3006,36590.0
2016-02-23 10:15:00,77.96,77.97,77.83,77.84,44556.0,54.2936,54.3006,54.2031,54.2101,44556.0
2016-02-23 10:20:00,77.84,77.91,77.81,77.87,55266.0,54.2101,54.2588,54.1892,54.231,55266.0
2016-02-23 10:25:00,77.84,77.89,77.8,77.82,51287.0,54.2101,54.2449,54.1822,54.1961,51287.0
2016-02-23 10:30:00,77.81,77.92,77.81,77.84,33370.0,54.1892,54.2658,54.1892,54.2101,33370.0
2016-02-23 10:35:00,77.84,77.85,77.79,77.81,43347.0,54.2101,54.217,54.1753,54.1892,43347.0
2016-02-23 10:40:00,77.8,77.83,77.75,77.75,68663.0,54.1822,54.2031,54.1474,54.1474,68663.0
2016-02-23 10:45:00,77.75,77.8,77.69,77.76,36859.0,54.1474,54.1822,54.1056,54.1544,36859.0
2016-02-23 10:50:00,77.75,77.93,77.74,77.92,24275.0,54.1474,54.2728,54.1404,54.2658,24275.0
2016-02-23 10:55:00,77.92,78.01,77.91,78.0,32280.0,54.2658,54.3285,54.2588,54.3215,32280.0
2016-02-23 11:00:00,77.99,78.11,77.98,78.07,16537.0,54.3145,54.3981,54.3076,54.3703,16537.0
2016-02-23 11:05:00,78.07,78.16,77.99,78.05,31356.0,54.3703,54.4329,54.3145,54.3563,31356.0
2016-02-23 11:10:00,78.07,78.2,78.07,78.2,15355.0,54.3703,54.4608,54.3703,54.4608,15355.0
2016-02-23 11:15:00,78.21,78.34,78.21,78.25,16891.0,54.4678,54.5583,54.4678,54.4956,16891.0
2016-02-23 11:20:00,78.25,78.33,78.21,78.32,12382.0,54.4956,54.5513,54.4678,54.5444,12382.0
2016-02-23 11:25:00,78.33,78.35,78.26,78.3,20486.0,54.5513,54.5653,54.5026,54.5304,20486.0
2016-02-23 11:30:00,78.3,78.32,78.17,78.19,45784.0,54.5304,54.5444,54.4399,54.4538,45784.0
2016-02-23 11:35:00,78.21,78.32,78.2,78.25,47780.0,54.4678,54.5444,54.4608,54.4956,47780.0
2016-02-23 11:40:00,78.25,78.27,78.22,78.26,22907.0,54.4956,54.5095,54.4747,54.5026,22907.0
2016-02-23 11:45:00,78.27,78.28,78.17,78.25,32830.0,54.5095,54.5165,54.4399,54.4956,32830.0
2016-02-23 11:50:00,78.26,78.27,78.22,78.24,18223.0,54.5026,54.5095,54.4747,54.4886,18223.0
2016-02-23 11:55:00,78.24,78.28,78.21,78.26,19306.0,54.4886,54.5165,54.4678,54.5026,19306.0
2016-02-23 12:00:00,78.25,78.27,78.23,78.27,14226.0,54.4956,54.5095,54.4817,54.5095,14226.0
2016-02-23 12:05:00,78.25,78.36,78.25,78.3,12383.0,54.4956,54.5722,54.4956,54.5304,12383.0
2016-02-23 12:10:00,78.31,78.31,78.21,78.29,9414.0,54.5374,54.5374,54.4678,54.5235,9414.0
2016-02-23 12:15:00,78.27,78.28,78.21,78.22,11660.0,54.5095,54.5165,54.4678,54.4747,11660.0
2016-02-23 12:20:00,78.23,78.24,78.2,78.23,19351.0,54.4817,54.4886,54.4608,54.4817,19351.0
2016-02-23 12:25:00,78.23,78.29,78.23,78.26,11441.0,54.4817,54.5235,54.4817,54.5026,11441.0
2016-02-23 12:30:00,78.27,78.34,78.25,78.27,18325.0,54.5095,54.5583,54.4956,54.5095,18325.0
2016-02-23 12:35:00,78.28,78.29,78.2,78.25,18608.0,54.5165,54.5235,54.4608,54.4956,18608.0
2016-02-23 12:40:00,78.25,78.36,78.25,78.34,19680.0,54.4956,54.5722,54.4956,54.5583,19680.0
2016-02-23 12:45:00,78.32,78.35,78.29,78.35,14970.0,54.5444,54.5653,54.5235,54.5653,14970.0
2016-02-23 12:50:00,78.34,78.39,78.29,78.34,16035.0,54.5583,54.5931,54.5235,54.5583,16035.0
2016-02-23 12:55:00,78.34,78.4,78.34,78.4,6990.0,54.5583,54.6001,54.5583,54.6001,6990.0
2016-02-23 13:00:00,78.38,78.39,78.35,78.36,13309.0,54.5861,54.5931,54.5653,54.5722,13309.0
2016-02-23 13:05:00,78.36,78.43,78.36,78.41,11273.0,54.5722,54.621,54.5722,54.607,11273.0
2016-02-23 13:10:00,78.41,78.42,78.38,78.41,5198.0,54.607,54.614,54.5861,54.607,5198.0
2016-02-23 13:15:00,78.39,78.43,78.32,78.4,22368.0,54.5931,54.621,54.5444,54.6001,22368.0
2016-02-23 13:20:00,78.39,78.39,78.35,78.36,12366.0,54.5931,54.5931,54.5653,54.5722,12366.0
2016-02-23 13:25:00,78.35,78.43,78.33,78.42,62397.0,54.5653,54.621,54.5513,54.614,62397.0
2016-02-23 13:30:00,78.41,78.48,78.32,78.33,128603.0,54.607,54.6558,54.5444,54.5513,128603.0
2016-02-23 13:35:00,78.3,78.32,78.27,78.28,9900.0,54.5304,54.5444,54.5095,54.5165,9900.0
2016-02-23 13:40:00,78.27,78.29,78.21,78.26,19572.0,54.5095,54.5235,54.4678,54.5026,19572.0
2016-02-23 13:45:00,78.24,78.26,78.22,78.23,9226.0,54.4886,54.5026,54.4747,54.4817,9226.0
2016-02-23 13:50:00,78.23,78.29,78.22,78.26,10442.0,54.4817,54.5235,54.4747,54.5026,10442.0
2016-02-23 13:55:00,78.26,78.27,78.19,78.23,8097.0,54.5026,54.5095,54.4538,54.4817,8097.0
2016-02-23 14:00:00,78.24,78.3,78.23,78.3,9024.0,54.4886,54.5304,54.4817,54.5304,9024.0
2016-02-23 14:05:00,78.29,78.35,78.28,78.32,47572.0,54.5235,54.5653,54.5165,54.5444,47572.0
2016-02-23 14:10:00,78.33,78.33,78.26,78.33,8229.0,54.5513,54.5513,54.5026,54.5513,8229.0
2016-02-23 14:15:00,78.34,78.41,78.34,78.41,8566.0,54.5583,54.607,54.5583,54.607,8566.0
2016-02-23 14:20:00,78.42,78.46,78.39,78.43,8613.0,54.614,54.6419,54.5931,54.621,8613.0
2016-02-23 14:25:00,78.44,78.45,78.34,78.34,12665.0,54.6279,54.6349,54.5583,54.5583,12665.0
2016-02-23 14:30:00,78.34,78.35,78.25,78.28,12999.0,54.5583,54.5653,54.4956,54.5165,12999.0
2016-02-23 14:35:00,78.27,78.28,78.2,78.22,14901.0,54.5095,54.5165,54.4608,54.4747,14901.0
2016-02-23 14:40:00,78.22,78.29,78.21,78.27,12666.0,54.4747,54.5235,54.4678,54.5095,12666.0
2016-02-23 14:45:00,78.27,78.36,78.26,78.35,23262.0,54.5095,54.5722,54.5026,54.5653,23262.0
2016-02-23 14:50:00,78.35,78.41,78.31,78.31,30442.0,54.5653,54.607,54.5374,54.5374,30442.0
2016-02-23 14:55:00,78.32,78.38,78.29,78.38,34892.0,54.5444,54.5861,54.5235,54.5861,34892.0
2016-02-23 15:00:00,78.37,78.4,78.3,78.34,87146.0,54.5792,54.6001,54.5304,54.5583,87146.0
2016-02-23 15:05:00,78.34,78.41,78.31,78.41,56394.0,54.5583,54.607,54.5374,54.607,56394.0
2016-02-23 15:10:00,78.4,78.41,78.38,78.41,75892.0,54.6001,54.607,54.5861,54.607,75892.0
2016-02-23 15:15:00,78.4,78.47,78.39,78.47,45458.0,54.6001,54.6488,54.5931,54.6488,45458.0
2016-02-23 15:20:00,78.46,78.54,78.45,78.52,96697.0,54.6419,54.6976,54.6349,54.6836,96697.0
2016-02-23 15:25:00,78.52,78.62,78.5,78.59,57862.0,54.6836,54.7533,54.6697,54.7324,57862.0
2016-02-23 15:30:00,78.58,78.72,78.58,78.72,64082.0,54.7254,54.8229,54.7254,54.8229,64082.0
2016-02-23 15:35:00,78.72,78.86,78.72,78.86,77595.0,54.8229,54.9204,54.8229,54.9204,77595.0
2016-02-23 15:40:00,78.86,78.94,78.79,78.81,186015.0,54.9204,54.9761,54.8717,54.8856,186015.0
2016-02-23 15:45:00,78.81,78.92,78.8,78.9,153367.0,54.8856,54.9622,54.8786,54.9483,153367.0
2016-02-23 15:50:00,78.9,78.9,78.73,78.73,200534.0,54.9483,54.9483,54.8299,54.8299,200534.0
2016-02-23 15:55:00,78.73,78.87,78.72,78.73,348885.0,54.8299,54.9274,54.8229,54.8299,348885.0
2016-02-24 09:30:00,78.05,78.27,77.91,78.18,59864.0,54.3563,54.5095,54.2588,54.4469,59864.0
2016-02-24 09:35:00,78.1,78.39,77.97,78.22,50162.0,54.3911,54.5931,54.3006,54.4747,50162.0
2016-02-24 09:40:00,78.26,78.51,78.15,78.28,39786.0,54.5026,54.6767,54.426,54.5165,39786.0
2016-02-24 09:45:00,78.25,78.31,78.15,78.26,57470.0,54.4956,54.5374,54.426,54.5026,57470.0
2016-02-24 09:50:00,78.24,78.53,78.15,78.53,38924.0,54.4886,54.6906,54.426,54.6906,38924.0
2016-02-24 09:55:00,78.54,78.58,78.41,78.41,26117.0,54.6976,54.7254,54.607,54.607,26117.0
2016-02-24 10:00:00,78.4,78.4,78.26,78.33,49606.0,54.6001,54.6001,54.5026,54.5513,49606.0
2016-02-24 10:05:00,78.33,78.53,78.32,78.47,36528.0,54.5513,54.6906,54.5444,54.6488,36528.0
2016-02-24 10:10:00,78.48,78.58,78.45,78.58,55254.0,54.6558,54.7254,54.6349,54.7254,55254.0
2016-02-24 10:15:00,78.56,78.57,78.47,78.48,50637.0,54.7115,54.7185,54.6488,54.6558,50637.0
2016-02-24 10:20:00,78.49,78.6,78.43,78.44,69854.0,54.6628,54.7394,54.621,54.6279,69854.0
2016-02-24 10:25:00,78.42,78.42,78.31,78.36,24362.0,54.614,54.614,54.5374,54.5722,24362.0
2016-02-24 10:30:00,78.36,78.41,78.14,78.29,37514.0,54.5722,54.607,54.419,54.5235,37514.0
2016-02-24 10:35:00,78.27,78.53,78.24,78.49,38811.0,54.5095,54.6906,54.4886,54.6628,38811.0
2016-02-24 10:40:00,78.5,78.59,78.42,78.58,33963.0,54.6697,54.7324,54.614,54.7254,33963.0
2016-02-24 10:45:00,78.58,78.6,78.4,78.41,41276.0,54.7254,54.7394,54.6001,54.607,41276.0
2016-02-24 10:50:00,78.43,78.43,78.32,78.39,38121.0,54.621,54.621,54.5444,54.5931,38121.0
2016-02-24 10:55:00,78.39,78.42,78.34,78.38,41867.0,54.5931,54.614,54.5583,54.5861,41867.0
2016-02-24 11:00:00,78.38,78.38,78.24,78.24,39482.0,54.5861,54.5861,54.4886,54.4886,39482.0
2016-02-24 11:05:00,78.24,78.26,78.08,78.12,33113.0,54.4886,54.5026,54.3772,54.4051,33113.0
2016-02-24 11:10:00,78.13,78.18,78.07,78.14,44832.0,54.412,54.4469,54.3703,54.419,44832.0
2016-02-24 11:15:00,78.14,78.14,78.02,78.09,46552.0,54.419,54.419,54.3354,54.3842,46552.0
2016-02-24 11:20:00,78.09,78.12,77.96,78.07,29821.0,54.3842,54.4051,54.2936,54.3703,29821.0
2016-02-24 11:25:00,78.07,78.11,78.03,78.05,40199.0,54.3703,54.3981,54.3424,54.3563,40199.0
2016-02-24 11:30:00,78.05,78.12,78.04,78.07,49027.0,54.3563,54.4051,54.3494,54.3703,49027.0
2016-02-24 11:35:00,78.09,78.13,78.06,78.09,33603.0,54.3842,54.412,54.3633,54.3842,33603.0
2016-02-24 11:40:00,78.11,78.27,78.1,78.26,24339.0,54.3981,54.5095,54.3911,54.5026,24339.0
2016-02-24 11:45:00,78.29,78.45,78.28,78.45,27038.0,54.5235,54.6349,54.5165,54.6349,27038.0
2016-02-24 11:50:00,78.44,78.54,78.44,78.5,19517.0,54.6279,54.6976,54.6279,54.6697,19517.0
2016-02-24 11:55:00,78.5,78.56,78.46,78.5,20835.0,54.6697,54.7115,54.6419,54.6697,20835.0
2016-02-24 12:00:00,78.51,78.56,78.45,78.54,21972.0,54.6767,54.7115,54.6349,54.6976,21972.0
2016-02-24 12:05:00,78.55,78.65,78.55,78.64,28533.0,54.7045,54.7742,54.7045,54.7672,28533.0
2016-02-24 12:10:00,78.64,78.68,78.58,78.59,41867.0,54.7672,54.7951,54.7254,54.7324,41867.0
2016-02-24 12:15:00,78.59,78.65,78.55,78.55,29591.0,54.7324,54.7742,54.7045,54.7045,29591.0
2016-02-24 12:20:00,78.55,78.61,78.47,78.47,28632.0,54.7045,54.7463,54.6488,54.6488,28632.0
2016-02-24 12:25:00,78.48,78.49,78.35,78.35,31905.0,54.6558,54.6628,54.5653,54.5653,31905.0
2016-02-24 12:30:00,78.36,78.37,78.25,78.27,37643.0,54.5722,54.5792,54.4956,54.5095,37643.0
2016-02-24 12:35:00,78.27,78.28,78.21,78.24,38906.0,54.5095,54.5165,54.4678,54.4886,38906.0
2016-02-24 12:40:00,78.24,78.25,78.18,78.2,34631.0,54.4886,54.4956,54.4469,54.4608,34631.0
2016-02-24 12:45:00,78.21,78.33,78.2,78.3,27950.0,54.4678,54.5513,54.4608,54.5304,27950.0
2016-02-24 12:50:00,78.3,78.35,78.26,78.34,27455.0,54.5304,54.5653,54.5026,54.5583,27455.0
2016-02-24 12:55:00,78.33,78.35,78.29,78.33,19471.0,54.5513,54.5653,54.5235,54.5513,19471.0
2016-02-24 13:00:00,78.33,78.41,78.33,78.4,17529.0,54.5513,54.607,54.5513,54.6001,17529.0
2016-02-24 13:05:00,78.43,78.6,78.42,78.59,29343.0,54.621,54.7394,54.614,54.7324,29343.0
2016-02-24 13:10:00,78.59,78.62,78.48,78.48,17334.0,54.7324,54.7533,54.6558,54.6558,17334.0
2016-02-24 13:15:00,78.48,78.5,78.38,78.38,22182.0,54.6558,54.6697,54.5861,54.5861,22182.0
2016-02-24 13:20:00,78.38,78.47,78.38,78.46,14657.0,54.5861,54.6488,54.5861,54.6419,14657.0
2016-02-24 13:25:00,78.46,78.47,78.4,78.42,22521.0,54.6419,54.6488,54.6001,54.614,22521.0
2016-02-24 13:30:00,78.43,78.45,78.33,78.34,18262.0,54.621,54.6349,54.5513,54.5583,18262.0
2016-02-24 13:35:00,78.34,78.34,78.22,78.25,30556.0,54.5583,54.5583,54.4747,54.4956,30556.0
2016-02-24 13:40:00,78.25,78.34,78.25,78.28,14224.0,54.4956,54.5583,54.4956,54.5165,14224.0
2016-02-24 13:45:00,78.28,78.35,78.23,78.24,21978.0,54.5165,54.5653,54.4817,54.4886,21978.0
2016-02-24 13:50:00,78.25,78.29,78.24,78.28,23027.0,54.4956,54.5235,54.4886,54.5165,23027.0
2016-02-24 13:55:00,78.28,78.32,78.23,78.25,21968.0,54.5165,54.5444,54.4817,54.4956,21968.0
2016-02-24 14:00:00,78.26,78.26,78.23,78.25,25020.0,54.5026,54.5026,54.4817,54.4956,25020.0
2016-02-24 14:05:00,78.26,78.51,78.25,78.51,23931.0,54.5026,54.6767,54.4956,54.6767,23931.0
2016-02-24 14:10:00,78.51,78.55,78.5,78.54,20064.0,54.6767,54.7045,54.6697,54.6976,20064.0
2016-02-24 14:15:00,78.54,78.64,78.54,78.57,21108.0,54.6976,54.7672,54.6976,54.7185,21108.0
2016-02-24 14:20:00,78.55,78.84,78.52,78.84,27316.0,54.7045,54.9065,54.6836,54.9065,27316.0
2016-02-24 14:25:00,78.84,78.85,78.75,78.77,27958.0,54.9065,54.9135,54.8438,54.8578,27958.0
2016-02-24 14:30:00,78.77,78.85,78.76,78.84,22557.0,54.8578,54.9135,54.8508,54.9065,22557.0
2016-02-24 14:35:00,78.84,78.92,78.81,78.9,28757.0,54.9065,54.9622,54.8856,54.9483,28757.0
2016-02-24 14:40:00,78.9,78.99,78.88,78.94,28974.0,54.9483,55.011,54.9344,54.9761,28974.0
2016-02-24 14:45:00,78.95,79.0,78.89,78.99,36163.0,54.9831,55.0179,54.9413,55.011,36163.0
2016-02-24 14:50:00,78.99,79.02,78.83,78.86,30628.0,55.011,55.0319,54.8995,54.9204,30628.0
2016-02-24 14:55:00,78.85,78.86,78.79,78.83,32233.0,54.9135,54.9204,54.8717,54.8995,32233.0
2016-02-24 15:00:00,78.84,78.92,78.84,78.87,25339.0,54.9065,54.9622,54.9065,54.9274,25339.0
2016-02-24 15:05:00,78.87,79.15,78.87,79.13,59323.0,54.9274,55.1224,54.9274,55.1085,59323.0
2016-02-24 15:10:00,79.13,79.24,79.13,79.24,46369.0,55.1085,55.1851,55.1085,55.1851,46369.0
2016-02-24 15:15:00,79.22,79.31,79.21,79.26,41403.0,55.1711,55.2338,55.1642,55.199,41403.0
2016-02-24 15:20:00,79.28,79.32,79.25,79.27,30585.0,55.2129,55.2408,55.192,55.206,30585.0
2016-02-24 15:25:00,79.27,79.41,79.23,79.33,50392.0,55.206,55.3035,55.1781,55.2478,50392.0
2016-02-24 15:30:00,79.32,79.35,79.2,79.21,51373.0,55.2408,55.2617,55.1572,55.1642,51373.0
2016-02-24 15:35:00,79.21,79.3,79.18,79.25,52014.0,55.1642,55.2269,55.1433,55.192,52014.0
2016-02-24 15:40:00,79.25,79.27,79.07,79.08,62275.0,55.192,55.206,55.0667,55.0736,62275.0
2016-02-24 15:45:00,79.08,79.14,79.07,79.07,59232.0,55.0736,55.1154,55.0667,55.0667,59232.0
2016-02-24 15:50:00,79.07,79.31,79.07,79.3,94427.0,55.0667,55.2338,55.0667,55.2269,94427.0
2016-02-24 15:55:00,79.31,79.43,79.29,79.43,179152.0,55.2338,55.3174,55.2199,55.3174,179152.0
2016-02-25 09:30:00,79.48,79.48,78.8,79.02,95495.0,55.3522,55.3522,54.8786,55.0319,95495.0
2016-02-25 09:35:00,78.97,79.02,78.8,78.92,91886.0,54.997,55.0319,54.8786,54.9622,91886.0
2016-02-25 09:40:00,78.9,78.94,78.56,78.68,102038.0,54.9483,54.9761,54.7115,54.7951,102038.0
2016-02-25 09:45:00,78.7,78.87,78.67,78.83,79440.0,54.809,54.9274,54.7881,54.8995,79440.0
2016-02-25 09:50:00,78.82,78.97,78.79,78.96,32291.0,54.8926,54.997,54.8717,54.9901,32291.0
2016-02-25 09:55:00,78.92,78.97,78.81,78.85,37801.0,54.9622,54.997,54.8856,54.9135,37801.0
2016-02-25 10:00:00,78.83,78.95,78.78,78.9,62291.0,54.8995,54.9831,54.8647,54.9483,62291.0
2016-02-25 10:05:00,78.9,78.93,78.79,78.85,55409.0,54.9483,54.9692,54.8717,54.9135,55409.0
2016-02-25 10:10:00,78.85,79.03,78.78,79.0,105408.0,54.9135,55.0388,54.8647,55.0179,105408.0
2016-02-25 10:15:00,78.98,79.03,78.94,78.97,45942.0,55.004,55.0388,54.9761,54.997,45942.0
2016-02-25 10:20:00,78.96,79.03,78.88,78.88,21609.0,54.9901,55.0388,54.9344,54.9344,21609.0
2016-02-25 10:25:00,78.89,79.02,78.87,79.0,45396.0,54.9413,55.0319,54.9274,55.0179,45396.0
2016-02-25 10:30:00,78.99,79.09,78.91,79.07,63383.0,55.011,55.0806,54.9553,55.0667,63383.0
2016-02-25 10:35:00,79.05,79.16,79.0,79.13,41961.0,55.0528,55.1294,55.0179,55.1085,41961.0
2016-02-25 10:40:00,79.14,79.27,79.14,79.27,21283.0,55.1154,55.206,55.1154,55.206,21283.0
2016-02-25 10:45:00,79.28,79.28,79.18,79.23,11910.0,55.2129,55.2129,55.1433,55.1781,11910.0
2016-02-25 10:50:00,79.26,79.28,79.17,79.18,19154.0,55.199,55.2129,55.1363,55.1433,19154.0
2016-02-25 10:55:00,79.18,79.18,78.92,78.92,34309.0,55.1433,55.1433,54.9622,54.9622,34309.0
2016-02-25 11:00:00,78.89,78.95,78.86,78.94,29591.0,54.9413,54.9831,54.9204,54.9761,29591.0
2016-02-25 11:05:00,78.96,79.13,78.92,79.12,49846.0,54.9901,55.1085,54.9622,55.1015,49846.0
2016-02-25 11:10:00,79.13,79.13,79.03,79.07,16035.0,55.1085,55.1085,55.0388,55.0667,16035.0
2016-02-25 11:15:00,79.04,79.13,79.03,79.07,15379.0,55.0458,55.1085,55.0388,55.0667,15379.0
2016-02-25 11:20:00,79.06,79.08,79.0,79.01,17844.0,55.0597,55.0736,55.0179,55.0249,17844.0
2016-02-25 11:25:00,79.01,79.12,79.0,79.09,18205.0,55.0249,55.1015,55.0179,55.0806,18205.0
2016-02-25 11:30:00,79.08,79.14,79.02,79.03,15200.0,55.0736,55.1154,55.0319,55.0388,15200.0
2016-02-25 11:35:00,79.05,79.07,78.99,79.0,22235.0,55.0528,55.0667,55.011,55.0179,22235.0
2016-02-25 11:40:00,79.01,79.05,78.92,78.96,28495.0,55.0249,55.0528,54.9622,54.9901,28495.0
2016-02-25 11:45:00,78.96,79.04,78.93,78.94,20076.0,54.9901,55.0458,54.9692,54.9761,20076.0
2016-02-25 11:50:00,78.94,79.1,78.93,79.08,14438.0,54.9761,55.0876,54.9692,55.0736,14438.0
2016-02-25 11:55:00,79.09,79.18,79.07,79.13,15691.0,55.0806,55.1433,55.0667,55.1085,15691.0
2016-02-25 12:00:00,79.16,79.21,79.11,79.19,26002.0,55.1294,55.1642,55.0945,55.1503,26002.0
2016-02-25 12:05:00,79.19,79.21,79.13,79.14,12582.0,55.1503,55.1642,55.1085,55.1154,12582.0
2016-02-25 12:10:00,79.14,79.17,79.07,79.12,12180.0,55.1154,55.1363,55.0667,55.1015,12180.0
2016-02-25 12:15:00,79.15,79.19,79.08,79.09,8127.0,55.1224,55.1503,55.0736,55.0806,8127.0
2016-02-25 12:20:00,79.08,79.11,79.06,79.08,5525.0,55.0736,55.0945,55.0597,55.0736,5525.0
2016-02-25 12:25:00,79.09,79.11,79.02,79.08,13953.0,55.0806,55.0945,55.0319,55.0736,13953.0
2016-02-25 12:30:00,79.06,79.08,78.97,78.99,13189.0,55.0597,55.0736,54.997,55.011,13189.0
2016-02-25 12:35:00,78.99,79.03,78.95,78.97,12560.0,55.011,55.0388,54.9831,54.997,12560.0
2016-02-25 12:40:00,78.97,78.99,78.92,78.96,23557.0,54.997,55.011,54.9622,54.9901,23557.0
2016-02-25 12:45:00,78.96,79.1,78.93,79.1,77847.0,54.9901,55.0876,54.9692,55.0876,77847.0
2016-02-25 12:50:00,79.1,79.15,79.04,79.04,55475.0,55.0876,55.1224,55.0458,55.0458,55475.0
2016-02-25 12:55:00,79.07,79.14,79.03,79.05,66749.0,55.0667,55.1154,55.0388,55.0528,66749.0
2016-02-25 13:00:00,79.04,79.06,78.96,79.0,70014.0,55.0458,55.0597,54.9901,55.0179,70014.0
2016-02-25 13:05:00,79.0,79.04,78.97,78.99,16496.0,55.0179,55.0458,54.997,55.011,16496.0
2016-02-25 13:10:00,79.01,79.04,78.96,79.01,13830.0,55.0249,55.0458,54.9901,55.0249,13830.0
2016-02-25 13:15:00,79.01,79.13,79.01,79.11,17191.0,55.0249,55.1085,55.0249,55.0945,17191.0
2016-02-25 13:20:00,79.12,79.13,79.05,79.05,13902.0,55.1015,55.1085,55.0528,55.0528,13902.0
2016-02-25 13:25:00,79.08,79.15,79.06,79.13,13852.0,55.0736,55.1224,55.0597,55.1085,13852.0
2016-02-25 13:30:00,79.13,79.2,79.12,79.18,8872.0,55.1085,55.1572,55.1015,55.1433,8872.0
2016-02-25 13:35:00,79.19,79.2,79.16,79.17,21969.0,55.1503,55.1572,55.1294,55.1363,21969.0
2016-02-25 13:40:00,79.2,79.25,79.18,79.21,11245.0,55.1572,55.192,55.1433,55.1642,11245.0
2016-02-25 13:45:00,79.23,79.24,79.15,79.22,17135.0,55.1781,55.1851,55.1224,55.1711,17135.0
2016-02-25 13:50:00,79.23,79.31,79.22,79.27,17525.0,55.1781,55.2338,55.1711,55.206,17525.0
2016-02-25 13:55:00,79.27,79.28,79.15,79.16,14106.0,55.206,55.2129,55.1224,55.1294,14106.0
2016-02-25 14:00:00,79.19,79.19,79.1,79.13,11580.0,55.1503,55.1503,55.0876,55.1085,11580.0
2016-02-25 14:05:00,79.14,79.21,79.11,79.21,35864.0,55.1154,55.1642,55.0945,55.1642,35864.0
2016-02-25 14:10:00,79.21,79.29,79.2,79.26,19049.0,55.1642,55.2199,55.1572,55.199,19049.0
2016-02-25 14:15:00,79.26,79.34,79.26,79.33,16790.0,55.199,55.2547,55.199,55.2478,16790.0
2016-02-25 14:20:00,79.35,79.35,79.28,79.28,17752.0,55.2617,55.2617,55.2129,55.2129,17752.0
2016-02-25 14:25:00,79.28,79.3,79.21,79.24,12502.0,55.2129,55.2269,55.1642,55.1851,12502.0
2016-02-25 14:30:00,79.24,79.24,79.18,79.18,23352.0,55.1851,55.1851,55.1433,55.1433,23352.0
2016-02-25 14:35:00,79.18,79.22,79.12,79.19,19824.0,55.1433,55.1711,55.1015,55.1503,19824.0
2016-02-25 14:40:00,79.2,79.2,79.13,79.18,14985.0,55.1572,55.1572,55.1085,55.1433,14985.0
2016-02-25 14:45:00,79.18,79.19,79.15,79.17,17873.0,55.1433,55.1503,55.1224,55.1363,17873.0
2016-02-25 14:50:00,79.18,79.2,79.12,79.18,27582.0,55.1433,55.1572,55.1015,55.1433,27582.0
2016-02-25 14:55:00,79.17,79.2,79.15,79.15,17061.0,55.1363,55.1572,55.1224,55.1224,17061.0
2016-02-25 15:00:00,79.16,79.37,79.12,79.37,22760.0,55.1294,55.2756,55.1015,55.2756,22760.0
2016-02-25 15:05:00,79.38,79.39,79.31,79.39,20357.0,55.2826,55.2895,55.2338,55.2895,20357.0
2016-02-25 15:10:00,79.4,79.4,79.34,79.38,19370.0,55.2965,55.2965,55.2547,55.2826,19370.0
2016-02-25 15:15:00,79.38,79.4,79.32,79.34,23375.0,55.2826,55.2965,55.2408,55.2547,23375.0
2016-02-25 15:20:00,79.35,79.4,79.32,79.39,70273.0,55.2617,55.2965,55.2408,55.2895,70273.0
2016-02-25 15:25:00,79.39,79.4,79.3,79.36,32145.0,55.2895,55.2965,55.2269,55.2686,32145.0
2016-02-25 15:30:00,79.37,79.44,79.35,79.39,36272.0,55.2756,55.3244,55.2617,55.2895,36272.0
2016-02-25 15:35:00,79.4,79.49,79.38,79.48,26988.0,55.2965,55.3592,55.2826,55.3522,26988.0
2016-02-25 15:40:00,79.48,79.67,79.47,79.6,49810.0,55.3522,55.4845,55.3453,55.4358,49810.0
2016-02-25 15:45:00,79.61,79.7,79.6,79.7,48132.0,55.4428,55.5054,55.4358,55.5054,48132.0
2016-02-25 15:50:00,79.7,79.78,79.67,79.78,91218.0,55.5054,55.5611,55.4845,55.5611,91218.0
2016-02-25 15:55:00,79.78,79.94,79.77,79.92,263263.0,55.5611,55.6726,55.5542,55.6586,263263.0
2016-02-26 09:30:00,79.99,80.05,79.79,79.97,100810.0,55.7074,55.7492,55.5681,55.6935,100810.0
2016-02-26 09:35:00,79.97,80.0,79.75,79.78,28722.0,55.6935,55.7144,55.5403,55.5611,28722.0
2016-02-26 09:40:00,79.8,79.89,79.7,79.78,24890.0,55.5751,55.6378,55.5054,55.5611,24890.0
2016-02-26 09:45:00,79.78,79.86,79.73,79.76,40392.0,55.5611,55.6169,55.5263,55.5472,40392.0
2016-02-26 09:50:00,79.76,79.76,79.61,79.74,23758.0,55.5472,55.5472,55.4428,55.5333,23758.0
2016-02-26 09:55:00,79.74,79.75,79.57,79.57,39839.0,55.5333,55.5403,55.4149,55.4149,39839.0
2016-02-26 10:00:00,79.6,79.6,79.39,79.4,29423.0,55.4358,55.4358,55.2895,55.2965,29423.0
2016-02-26 10:05:00,79.39,79.44,79.28,79.31,108847.0,55.2895,55.3244,55.2129,55.2338,108847.0
2016-02-26 10:10:00,79.3,79.42,79.27,79.4,40183.0,55.2269,55.3104,55.206,55.2965,40183.0
2016-02-26 10:15:00,79.39,79.43,79.23,79.26,57445.0,55.2895,55.3174,55.1781,55.199,57445.0
2016-02-26 10:20:00,79.27,79.27,79.08,79.21,41969.0,55.206,55.206,55.0736,55.1642,41969.0
2016-02-26 10:25:00,79.23,79.41,79.23,79.38,36439.0,55.1781,55.3035,55.1781,55.2826,36439.0
2016-02-26 10:30:00,79.39,79.6,79.38,79.59,18976.0,55.2895,55.4358,55.2826,55.4288,18976.0
2016-02-26 10:35:00,79.59,79.75,79.57,79.75,50626.0,55.4288,55.5403,55.4149,55.5403,50626.0
2016-02-26 10:40:00,79.74,79.75,79.63,79.72,27663.0,55.5333,55.5403,55.4567,55.5194,27663.0
2016-02-26 10:45:00,79.72,79.75,79.68,79.72,68908.0,55.5194,55.5403,55.4915,55.5194,68908.0
2016-02-26 10:50:00,79.72,79.73,79.64,79.67,34948.0,55.5194,55.5263,55.4636,55.4845,34948.0
2016-02-26 10:55:00,79.67,79.68,79.52,79.65,25088.0,55.4845,55.4915,55.3801,55.4706,25088.0
2016-02-26 11:00:00,79.66,79.7,79.59,79.63,42609.0,55.4776,55.5054,55.4288,55.4567,42609.0
2016-02-26 11:05:00,79.65,79.65,79.47,79.47,21170.0,55.4706,55.4706,55.3453,55.3453,21170.0
2016-02-26 11:10:00,79.47,79.61,79.46,79.56,23717.0,55.3453,55.4428,55.3383,55.4079,23717.0
2016-02-26 11:15:00,79.57,79.74,79.55,79.65,20148.0,55.4149,55.5333,55.401,55.4706,20148.0
2016-02-26 11:20:00,79.65,79.66,79.5,79.52,21559.0,55.4706,55.4776,55.3661,55.3801,21559.0
2016-02-26 11:25:00,79.51,79.54,79.3,79.31,53017.0,55.3731,55.394,55.2269,55.2338,53017.0
2016-02-26 11:30:00,79.29,79.32,79.19,79.25,45013.0,55.2199,55.2408,55.1503,55.192,45013.0
2016-02-26 11:35:00,79.23,79.32,79.15,79.17,28678.0,55.1781,55.2408,55.1224,55.1363,28678.0
2016-02-26 11:40:00,79.17,79.2,79.08,79.09,25703.0,55.1363,55.1572,55.0736,55.0806,25703.0
2016-02-26 11:45:00,79.08,79.14,79.07,79.12,21146.0,55.0736,55.1154,55.0667,55.1015,21146.0
2016-02-26 11:50:00,79.1,79.21,79.08,79.1,47647.0,55.0876,55.1642,55.0736,55.0876,47647.0
2016-02-26 11:55:00,79.1,79.12,78.98,79.02,33797.0,55.0876,55.1015,55.004,55.0319,33797.0
2016-02-26 12:00:00,79.02,79.07,78.91,79.02,46728.0,55.0319,55.0667,54.9553,55.0319,46728.0
2016-02-26 12:05:00,79.0,79.05,78.89,79.01,25002.0,55.0179,55.0528,54.9413,55.0249,25002.0
2016-02-26 12:10:00,79.03,79.07,78.88,78.92,24962.0,55.0388,55.0667,54.9344,54.9622,24962.0
2016-02-26 12:15:00,78.93,79.11,78.87,79.07,41404.0,54.9692,55.0945,54.9274,55.0667,41404.0
2016-02-26 12:20:00,79.06,79.12,78.99,79.06,23386.0,55.0597,55.1015,55.011,55.0597,23386.0
2016-02-26 12:25:00,79.05,79.09,78.99,79.0,41592.0,55.0528,55.0806,55.011,55.0179,41592.0
2016-02-26 12:30:00,79.01,79.16,78.98,79.13,20928.0,55.0249,55.1294,55.004,55.1085,20928.0
2016-02-26 12:35:00,79.12,79.18,79.06,79.1,15778.0,55.1015,55.1433,55.0597,55.0876,15778.0
2016-02-26 12:40:00,79.11,79.11,79.03,79.06,10744.0,55.0945,55.0945,55.0388,55.0597,10744.0
2016-02-26 12:45:00,79.05,79.16,79.04,79.09,17901.0,55.0528,55.1294,55.0458,55.0806,17901.0
2016-02-26 12:50:00,79.09,79.28,79.07,79.28,33525.0,55.0806,55.2129,55.0667,55.2129,33525.0
2016-02-26 12:55:00,79.28,79.39,79.25,79.33,12175.0,55.2129,55.2895,55.192,55.2478,12175.0
2016-02-26 13:00:00,79.33,79.34,79.26,79.32,12662.0,55.2478,55.2547,55.199,55.2408,12662.0
2016-02-26 13:05:00,79.31,79.31,79.22,79.22,10975.0,55.2338,55.2338,55.1711,55.1711,10975.0
2016-02-26 13:10:00,79.21,79.22,79.13,79.13,14407.0,55.1642,55.1711,55.1085,55.1085,14407.0
2016-02-26 13:15:00,79.12,79.16,79.07,79.14,41308.0,55.1015,55.1294,55.0667,55.1154,41308.0
2016-02-26 13:20:00,79.13,79.18,79.09,79.12,20655.0,55.1085,55.1433,55.0806,55.1015,20655.0
2016-02-26 13:25:00,79.12,79.14,79.02,79.14,20152.0,55.1015,55.1154,55.0319,55.1154,20152.0
2016-02-26 13:30:00,79.14,79.18,79.06,79.06,36394.0,55.1154,55.1433,55.0597,55.0597,36394.0
2016-02-26 13:35:00,79.07,79.23,79.06,79.22,16078.0,55.0667,55.1781,55.0597,55.1711,16078.0
2016-02-26 13:40:00,79.22,79.32,79.14,79.15,29851.0,55.1711,55.2408,55.1154,55.1224,29851.0
2016-02-26 13:45:00,79.15,79.21,79.14,79.17,16080.0,55.1224,55.1642,55.1154,55.1363,16080.0
2016-02-26 13:50:00,79.17,79.27,79.13,79.23,63320.0,55.1363,55.206,55.1085,55.1781,63320.0
2016-02-26 13:55:00,79.25,79.43,79.16,79.39,350947.0,55.192,55.3174,55.1294,55.2895,350947.0
2016-02-26 14:00:00,79.4,79.47,79.35,79.39,22535.0,55.2965,55.3453,55.2617,55.2895,22535.0
2016-02-26 14:05:00,79.38,79.55,79.35,79.39,43231.0,55.2826,55.401,55.2617,55.2895,43231.0
2016-02-26 14:10:00,79.39,79.51,79.3,79.51,16818.0,55.2895,55.3731,55.2269,55.3731,16818.0
2016-02-26 14:15:00,79.5,79.56,79.39,79.52,18786.0,55.3661,55.4079,55.2895,55.3801,18786.0
2016-02-26 14:20:00,79.51,79.62,79.41,79.55,15032.0,55.3731,55.4497,55.3035,55.401,15032.0
2016-02-26 14:25:00,79.53,79.64,79.49,79.57,18770.0,55.387,55.4636,55.3592,55.4149,18770.0
2016-02-26 14:30:00,79.59,79.64,79.53,79.53,22277.0,55.4288,55.4636,55.387,55.387,22277.0
2016-02-26 14:35:00,79.54,79.55,79.35,79.35,17653.0,55.394,55.401,55.2617,55.2617,17653.0
2016-02-26 14:40:00,79.37,79.49,79.35,79.46,14332.0,55.2756,55.3592,55.2617,55.3383,14332.0
2016-02-26 14:45:00,79.47,79.53,79.46,79.47,38233.0,55.3453,55.387,55.3383,55.3453,38233.0
2016-02-26 14:50:00,79.48,79.5,79.42,79.49,55066.0,55.3522,55.3661,55.3104,55.3592,55066.0
2016-02-26 14:55:00,79.49,79.61,79.48,79.54,56010.0,55.3592,55.4428,55.3522,55.394,56010.0
2016-02-26 15:00:00,79.55,79.75,79.54,79.72,43740.0,55.401,55.5403,55.394,55.5194,43740.0
2016-02-26 15:05:00,79.76,79.89,79.75,79.87,31637.0,55.5472,55.6378,55.5403,55.6238,31637.0
2016-02-26 15:10:00,79.85,79.9,79.74,79.74,45059.0,55.6099,55.6447,55.5333,55.5333,45059.0
2016-02-26 15:15:00,79.75,79.76,79.64,79.67,49530.0,55.5403,55.5472,55.4636,55.4845,49530.0
2016-02-26 15:20:00,79.67,79.7,79.64,79.69,37072.0,55.4845,55.5054,55.4636,55.4985,37072.0
2016-02-26 15:25:00,79.7,79.74,79.63,79.67,55517.0,55.5054,55.5333,55.4567,55.4845,55517.0
2016-02-26 15:30:00,79.68,79.75,79.65,79.66,22459.0,55.4915,55.5403,55.4706,55.4776,22459.0
2016-02-26 15:35:00,79.65,79.68,79.64,79.64,37571.0,55.4706,55.4915,55.4636,55.4636,37571.0
2016-02-26 15:40:00,79.64,79.71,79.62,79.7,26563.0,55.4636,55.5124,55.4497,55.5054,26563.0
2016-02-26 15:45:00,79.7,79.76,79.69,79.71,50690.0,55.5054,55.5472,55.4985,55.5124,50690.0
2016-02-26 15:50:00,79.72,79.8,79.66,79.67,141708.0,55.5194,55.5751,55.4776,55.4845,141708.0
2016-02-26 15:55:00,79.67,79.68,79.54,79.55,196424.0,55.4845,55.4915,55.394,55.401,196424.0
2016-02-29 09:30:00,79.35,79.57,79.17,79.17,28549.0,55.2617,55.4149,55.1363,55.1363,28549.0
2016-02-29 09:35:00,79.18,79.35,79.04,79.04,27558.0,55.1433,55.2617,55.0458,55.0458,27558.0
2016-02-29 09:40:00,79.07,79.19,78.91,79.07,16633.0,55.0667,55.1503,54.9553,55.0667,16633.0
2016-02-29 09:45:00,79.02,79.1,78.94,79.02,36645.0,55.0319,55.0876,54.9761,55.0319,36645.0
2016-02-29 09:50:00,79.05,79.11,79.03,79.07,27291.0,55.0528,55.0945,55.0388,55.0667,27291.0
2016-02-29 09:55:00,79.1,79.1,78.93,78.93,14743.0,55.0876,55.0876,54.9692,54.9692,14743.0
2016-02-29 10:00:00,78.92,78.95,78.8,78.8,23269.0,54.9622,54.9831,54.8786,54.8786,23269.0
2016-02-29 10:05:00,78.85,78.96,78.8,78.8,9380.0,54.9135,54.9901,54.8786,54.8786,9380.0
2016-02-29 10:10:00,78.8,78.91,78.8,78.91,10639.0,54.8786,54.9553,54.8786,54.9553,10639.0
2016-02-29 10:15:00,78.94,79.02,78.84,78.84,13372.0,54.9761,55.0319,54.9065,54.9065,13372.0
2016-02-29 10:20:00,78.84,78.97,78.79,78.94,17233.0,54.9065,54.997,54.8717,54.9761,17233.0
2016-02-29 10:25:00,78.95,79.0,78.81,78.83,45376.0,54.9831,55.0179,54.8856,54.8995,45376.0
2016-02-29 10:30:00,78.85,78.92,78.85,78.86,16348.0,54.9135,54.9622,54.9135,54.9204,16348.0
2016-02-29 10:35:00,78.86,78.99,78.85,78.99,15900.0,54.9204,55.011,54.9135,55.011,15900.0
2016-02-29 10:40:00,78.99,79.0,78.94,78.99,12478.0,55.011,55.0179,54.9761,55.011,12478.0
2016-02-29 10:45:00,78.99,79.19,78.98,79.1,20980.0,55.011,55.1503,55.004,55.0876,20980.0
2016-02-29 10:50:00,79.11,79.47,79.1,79.43,83768.0,55.0945,55.3453,55.0876,55.3174,83768.0
2016-02-29 10:55:00,79.42,79.47,79.35,79.36,16201.0,55.3104,55.3453,55.2617,55.2686,16201.0
2016-02-29 11:00:00,79.37,79.56,79.35,79.47,30716.0,55.2756,55.4079,55.2617,55.3453,30716.0
2016-02-29 11:05:00,79.48,79.53,79.45,79.46,12198.0,55.3522,55.387,55.3313,55.3383,12198.0
2016-02-29 11:10:00,79.48,79.57,79.48,79.56,8488.0,55.3522,55.4149,55.3522,55.4079,8488.0
2016-02-29 11:15:00,79.57,79.64,79.57,79.59,11504.0,55.4149,55.4636,55.4149,55.4288,11504.0
2016-02-29 11:20:00,79.59,79.66,79.57,79.63,11445.0,55.4288,55.4776,55.4149,55.4567,11445.0
2016-02-29 11:25:00,79.66,79.72,79.59,79.62,20928.0,55.4776,55.5194,55.4288,55.4497,20928.0
2016-02-29 11:30:00,79.61,79.78,79.59,79.78,20985.0,55.4428,55.5611,55.4288,55.5611,20985.0
2016-02-29 11:35:00,79.76,79.9,79.73,79.83,23152.0,55.5472,55.6447,55.5263,55.596,23152.0
2016-02-29 11:40:00,79.83,79.86,79.78,79.86,12750.0,55.596,55.6169,55.5611,55.6169,12750.0
2016-02-29 11:45:00,79.87,79.91,79.82,79.88,14361.0,55.6238,55.6517,55.589,55.6308,14361.0
2016-02-29 11:50:00,79.88,79.93,79.87,79.91,11838.0,55.6308,55.6656,55.6238,55.6517,11838.0
2016-02-29 11:55:00,79.91,79.91,79.85,79.89,26788.0,55.6517,55.6517,55.6099,55.6378,26788.0
2016-02-29 12:00:00,79.88,79.88,79.82,79.83,8317.0,55.6308,55.6308,55.589,55.596,8317.0
2016-02-29 12:05:00,79.83,79.86,79.74,79.8,21387.0,55.596,55.6169,55.5333,55.5751,21387.0
2016-02-29 12:10:00,79.8,79.83,79.77,79.83,14531.0,55.5751,55.596,55.5542,55.596,14531.0
2016-02-29 12:15:00,79.82,79.82,79.73,79.78,20010.0,55.589,55.589,55.5263,55.5611,20010.0
2016-02-29 12:20:00,79.79,79.82,79.68,79.68,14827.0,55.5681,55.589,55.4915,55.4915,14827.0
2016-02-29 12:25:00,79.69,79.72,79.52,79.59,15513.0,55.4985,55.5194,55.3801,55.4288,15513.0
2016-02-29 12:30:00,79.57,79.59,79.49,79.52,13482.0,55.4149,55.4288,55.3592,55.3801,13482.0
2016-02-29 12:35:00,79.52,79.56,79.46,79.47,10707.0,55.3801,55.4079,55.3383,55.3453,10707.0
2016-02-29 12:40:00,79.49,79.56,79.49,79.53,10184.0,55.3592,55.4079,55.3592,55.387,10184.0
2016-02-29 12:45:00,79.53,79.54,79.49,79.51,27152.0,55.387,55.394,55.3592,55.3731,27152.0
2016-02-29 12:50:00,79.53,79.56,79.49,79.55,13658.0,55.387,55.4079,55.3592,55.401,13658.0
2016-02-29 12:55:00,79.56,79.68,79.53,79.68,16030.0,55.4079,55.4915,55.387,55.4915,16030.0
2016-02-29 13:00:00,79.67,79.71,79.66,79.7,5510.0,55.4845,55.5124,55.4776,55.5054,5510.0
2016-02-29 13:05:00,79.69,79.72,79.65,79.69,5000.0,55.4985,55.5194,55.4706,55.4985,5000.0
2016-02-29 13:10:00,79.71,79.71,79.59,79.6,10496.0,55.5124,55.5124,55.4288,55.4358,10496.0
2016-02-29 13:15:00,79.61,79.69,79.61,79.67,6989.0,55.4428,55.4985,55.4428,55.4845,6989.0
2016-02-29 13:20:00,79.67,79.75,79.64,79.71,7745.0,55.4845,55.5403,55.4636,55.5124,7745.0
2016-02-29 13:25:00,79.7,79.74,79.63,79.63,15389.0,55.5054,55.5333,55.4567,55.4567,15389.0
2016-02-29 13:30:00,79.63,79.67,79.59,79.66,6925.0,55.4567,55.4845,55.4288,55.4776,6925.0
2016-02-29 13:35:00,79.67,79.73,79.66,79.71,8552.0,55.4845,55.5263,55.4776,55.5124,8552.0
2016-02-29 13:40:00,79.72,79.75,79.68,79.72,13753.0,55.5194,55.5403,55.4915,55.5194,13753.0
2016-02-29 13:45:00,79.73,79.74,79.68,79.73,6582.0,55.5263,55.5333,55.4915,55.5263,6582.0
2016-02-29 13:50:00,79.74,79.75,79.71,79.75,3913.0,55.5333,55.5403,55.5124,55.5403,3913.0
2016-02-29 13:55:00,79.74,79.76,79.71,79.73,10024.0,55.5333,55.5472,55.5124,55.5263,10024.0
2016-02-29 14:00:00,79.74,79.74,79.68,79.7,5000.0,55.5333,55.5333,55.4915,55.5054,5000.0
2016-02-29 14:05:00,79.69,79.78,79.66,79.69,40215.0,55.4985,55.5611,55.4776,55.4985,40215.0
2016-02-29 14:10:00,79.71,79.74,79.64,79.69,65838.0,55.5124,55.5333,55.4636,55.4985,65838.0
2016-02-29 14:15:00,79.71,79.71,79.61,79.62,33829.0,55.5124,55.5124,55.4428,55.4497,33829.0
2016-02-29 14:20:00,79.61,79.62,79.48,79.52,9955.0,55.4428,55.4497,55.3522,55.3801,9955.0
2016-02-29 14:25:00,79.49,79.62,79.46,79.62,17336.0,55.3592,55.4497,55.3383,55.4497,17336.0
2016-02-29 14:30:00,79.62,79.68,79.56,79.62,32337.0,55.4497,55.4915,55.4079,55.4497,32337.0
2016-02-29 14:35:00,79.61,79.71,79.57,79.67,17204.0,55.4428,55.5124,55.4149,55.4845,17204.0
2016-02-29 14:40:00,79.65,79.67,79.47,79.53,14136.0,55.4706,55.4845,55.3453,55.387,14136.0
2016-02-29 14:45:00,79.5,79.55,79.42,79.53,13969.0,55.3661,55.401,55.3104,55.387,13969.0
2016-02-29 14:50:00,79.53,79.63,79.51,79.59,19047.0,55.387,55.4567,55.3731,55.4288,19047.0
2016-02-29 14:55:00,79.6,79.61,79.44,79.53,11004.0,55.4358,55.4428,55.3244,55.387,11004.0
2016-02-29 15:00:00,79.51,79.55,79.48,79.54,154326.0,55.3731,55.401,55.3522,55.394,154326.0
2016-02-29 15:05:00,79.55,79.55,79.27,79.3,58144.0,55.401,55.401,55.206,55.2269,58144.0
2016-02-29 15:10:00,79.3,79.33,79.24,79.33,33261.0,55.2269,55.2478,55.1851,55.2478,33261.0
2016-02-29 15:15:00,79.32,79.33,79.2,79.22,29807.0,55.2408,55.2478,55.1572,55.1711,29807.0
2016-02-29 15:20:00,79.24,79.29,79.23,79.29,125472.0,55.1851,55.2199,55.1781,55.2199,125472.0
2016-02-29 15:25:00,79.28,79.33,79.27,79.33,69896.0,55.2129,55.2478,55.206,55.2478,69896.0
2016-02-29 15:30:00,79.31,79.32,79.19,79.23,29198.0,55.2338,55.2408,55.1503,55.1781,29198.0
2016-02-29 15:35:00,79.24,79.28,79.17,79.28,39565.0,55.1851,55.2129,55.1363,55.2129,39565.0
2016-02-29 15:40:00,79.28,79.28,79.15,79.25,26036.0,55.2129,55.2129,55.1224,55.192,26036.0
2016-02-29 15:45:00,79.26,79.31,79.21,79.29,43710.0,55.199,55.2338,55.1642,55.2199,43710.0
2016-02-29 15:50:00,79.28,79.33,79.14,79.22,64105.0,55.2129,55.2478,55.1154,55.1711,64105.0
2016-02-29 15:55:00,79.21,79.23,78.88,78.92,302454.0,55.1642,55.1781,54.9344,54.9622,302454.0
2016-03-01 09:30:00,79.92,80.06,79.52,79.76,94530.0,55.6586,55.7561,55.3801,55.5472,94530.0
2016-03-01 09:35:00,79.82,80.04,79.77,79.93,26111.0,55.589,55.7422,55.5542,55.6656,26111.0
2016-03-01 09:40:00,79.88,79.94,79.77,79.87,15335.0,55.6308,55.6726,55.5542,55.6238,15335.0
2016-03-01 09:45:00,79.88,79.97,79.71,79.95,44888.0,55.6308,55.6935,55.5124,55.6795,44888.0
2016-03-01 09:50:00,79.95,80.0,79.88,79.95,42954.0,55.6795,55.7144,55.6308,55.6795,42954.0
2016-03-01 09:55:00,79.96,80.0,79.93,80.0,46953.0,55.6865,55.7144,55.6656,55.7144,46953.0
2016-03-01 10:00:00,80.0,80.27,79.94,80.01,157650.0,55.7144,55.9024,55.6726,55.7213,157650.0
2016-03-01 10:05:00,80.02,80.04,79.94,80.01,30104.0,55.7283,55.7422,55.6726,55.7213,30104.0
2016-03-01 10:10:00,80.02,80.1,80.02,80.05,54901.0,55.7283,55.784,55.7283,55.7492,54901.0
2016-03-01 10:15:00,80.05,80.1,79.82,79.93,29786.0,55.7492,55.784,55.589,55.6656,29786.0
2016-03-01 10:20:00,79.91,80.23,79.88,80.22,67485.0,55.6517,55.8745,55.6308,55.8676,67485.0
2016-03-01 10:25:00,80.19,80.22,80.05,80.05,29953.0,55.8467,55.8676,55.7492,55.7492,29953.0
2016-03-01 10:30:00,80.05,80.23,80.0,80.14,39652.0,55.7492,55.8745,55.7144,55.8119,39652.0
2016-03-01 10:35:00,80.14,80.18,80.08,80.14,35193.0,55.8119,55.8397,55.7701,55.8119,35193.0
2016-03-01 10:40:00,80.15,80.19,80.12,80.16,20513.0,55.8188,55.8467,55.7979,55.8258,20513.0
2016-03-01 10:45:00,80.15,80.16,79.97,80.01,32109.0,55.8188,55.8258,55.6935,55.7213,32109.0
2016-03-01 10:50:00,80.01,80.09,79.93,80.09,19941.0,55.7213,55.777,55.6656,55.777,19941.0
2016-03-01 10:55:00,80.08,80.08,79.87,79.92,17880.0,55.7701,55.7701,55.6238,55.6586,17880.0
2016-03-01 11:00:00,79.92,79.98,79.92,79.93,22087.0,55.6586,55.7004,55.6586,55.6656,22087.0
2016-03-01 11:05:00,79.9,79.97,79.87,79.96,12004.0,55.6447,55.6935,55.6238,55.6865,12004.0
2016-03-01 11:10:00,79.93,80.05,79.93,80.0,14424.0,55.6656,55.7492,55.6656,55.7144,14424.0
2016-03-01 11:15:00,80.0,80.01,79.94,79.98,29385.0,55.7144,55.7213,55.6726,55.7004,29385.0
2016-03-01 11:20:00,80.0,80.01,79.95,80.0,19453.0,55.7144,55.7213,55.6795,55.7144,19453.0
2016-03-01 11:25:00,80.0,80.02,79.95,79.98,18915.0,55.7144,55.7283,55.6795,55.7004,18915.0
2016-03-01 11:30:00,79.97,80.0,79.96,80.0,11940.0,55.6935,55.7144,55.6865,55.7144,11940.0
2016-03-01 11:35:00,80.0,80.04,79.94,80.04,17312.0,55.7144,55.7422,55.6726,55.7422,17312.0
2016-03-01 11:40:00,80.04,80.15,80.04,80.1,19267.0,55.7422,55.8188,55.7422,55.784,19267.0
2016-03-01 11:45:00,80.09,80.17,80.07,80.12,19713.0,55.777,55.8328,55.7631,55.7979,19713.0
2016-03-01 11:50:00,80.13,80.16,80.1,80.16,15205.0,55.8049,55.8258,55.784,55.8258,15205.0
2016-03-01 11:55:00,80.17,80.26,80.1,80.13,50891.0,55.8328,55.8954,55.784,55.8049,50891.0
2016-03-01 12:00:00,80.14,80.4,80.1,80.37,78845.0,55.8119,55.9929,55.784,55.972,78845.0
2016-03-01 12:05:00,80.4,80.44,80.32,80.33,111784.0,55.9929,56.0208,55.9372,55.9442,111784.0
2016-03-01 12:10:00,80.34,80.37,80.27,80.3,31828.0,55.9511,55.972,55.9024,55.9233,31828.0
2016-03-01 12:15:00,80.31,80.33,80.16,80.31,41513.0,55.9303,55.9442,55.8258,55.9303,41513.0
2016-03-01 12:20:00,80.32,80.34,80.24,80.25,49617.0,55.9372,55.9511,55.8815,55.8885,49617.0
2016-03-01 12:25:00,80.24,80.29,80.21,80.27,18756.0,55.8815,55.9163,55.8606,55.9024,18756.0
2016-03-01 12:30:00,80.29,80.29,80.19,80.28,39367.0,55.9163,55.9163,55.8467,55.9094,39367.0
2016-03-01 12:35:00,80.26,80.37,80.15,80.26,72121.0,55.8954,55.972,55.8188,55.8954,72121.0
2016-03-01 12:40:00,80.25,80.38,80.22,80.36,24845.0,55.8885,55.979,55.8676,55.9651,24845.0
2016-03-01 12:45:00,80.36,80.38,80.27,80.3,55533.0,55.9651,55.979,55.9024,55.9233,55533.0
2016-03-01 12:50:00,80.31,80.41,80.29,80.3,29773.0,55.9303,55.9999,55.9163,55.9233,29773.0
2016-03-01 12:55:00,80.29,80.3,80.22,80.25,21469.0,55.9163,55.9233,55.8676,55.8885,21469.0
2016-03-01 13:00:00,80.25,80.25,80.16,80.17,14673.0,55.8885,55.8885,55.8258,55.8328,14673.0
2016-03-01 13:05:00,80.17,80.26,80.15,80.25,15199.0,55.8328,55.8954,55.8188,55.8885,15199.0
2016-03-01 13:10:00,80.24,80.32,80.24,80.29,22349.0,55.8815,55.9372,55.8815,55.9163,22349.0
2016-03-01 13:15:00,80.29,80.3,80.19,80.24,48186.0,55.9163,55.9233,55.8467,55.8815,48186.0
2016-03-01 13:20:00,80.23,80.36,80.2,80.21,33598.0,55.8745,55.9651,55.8536,55.8606,33598.0
2016-03-01 13:25:00,80.21,80.31,80.2,80.25,18579.0,55.8606,55.9303,55.8536,55.8885,18579.0
2016-03-01 13:30:00,80.26,80.3,80.22,80.23,24369.0,55.8954,55.9233,55.8676,55.8745,24369.0
2016-03-01 13:35:00,80.23,80.25,80.19,80.23,21842.0,55.8745,55.8885,55.8467,55.8745,21842.0
2016-03-01 13:40:00,80.22,80.26,80.21,80.24,34155.0,55.8676,55.8954,55.8606,55.8815,34155.0
2016-03-01 13:45:00,80.24,80.26,80.2,80.25,28661.0,55.8815,55.8954,55.8536,55.8885,28661.0
2016-03-01 13:50:00,80.26,80.26,80.14,80.24,41359.0,55.8954,55.8954,55.8119,55.8815,41359.0
2016-03-01 13:55:00,80.24,80.29,80.22,80.28,35843.0,55.8815,55.9163,55.8676,55.9094,35843.0
2016-03-01 14:00:00,80.28,80.32,80.26,80.31,28458.0,55.9094,55.9372,55.8954,55.9303,28458.0
2016-03-01 14:05:00,80.3,80.39,80.29,80.38,55194.0,55.9233,55.986,55.9163,55.979,55194.0
2016-03-01 14:10:00,80.39,80.39,80.28,80.28,50930.0,55.986,55.986,55.9094,55.9094,50930.0
2016-03-01 14:15:00,80.29,80.31,80.24,80.27,20618.0,55.9163,55.9303,55.8815,55.9024,20618.0
2016-03-01 14:20:00,80.28,80.31,80.24,80.27,28825.0,55.9094,55.9303,55.8815,55.9024,28825.0
2016-03-01 14:25:00,80.26,80.27,80.14,80.24,45193.0,55.8954,55.9024,55.8119,55.8815,45193.0
2016-03-01 14:30:00,80.24,80.26,80.21,80.23,27062.0,55.8815,55.8954,55.8606,55.8745,27062.0
2016-03-01 14:35:00,80.23,80.24,80.17,80.21,19833.0,55.8745,55.8815,55.8328,55.8606,19833.0
2016-03-01 14:40:00,80.21,80.37,80.21,80.32,40153.0,55.8606,55.972,55.8606,55.9372,40153.0
2016-03-01 14:45:00,80.34,80.39,80.29,80.38,39540.0,55.9511,55.986,55.9163,55.979,39540.0
2016-03-01 14:50:00,80.39,80.48,80.3,80.37,72162.0,55.986,56.0486,55.9233,55.972,72162.0
2016-03-01 14:55:00,80.37,80.41,80.31,80.4,44808.0,55.972,55.9999,55.9303,55.9929,44808.0
2016-03-01 15:00:00,80.4,80.47,80.37,80.47,40549.0,55.9929,56.0417,55.972,56.0417,40549.0
2016-03-01 15:05:00,80.48,80.54,80.46,80.52,60263.0,56.0486,56.0904,56.0347,56.0765,60263.0
2016-03-01 15:10:00,80.52,80.55,80.45,80.47,38143.0,56.0765,56.0974,56.0278,56.0417,38143.0
2016-03-01 15:15:00,80.49,80.51,80.41,80.44,45197.0,56.0556,56.0695,55.9999,56.0208,45197.0
2016-03-01 15:20:00,80.44,80.46,80.42,80.43,23095.0,56.0208,56.0347,56.0069,56.0138,23095.0
2016-03-01 15:25:00,80.44,80.44,80.33,80.37,50397.0,56.0208,56.0208,55.9442,55.972,50397.0
2016-03-01 15:30:00,80.37,80.39,80.35,80.36,24231.0,55.972,55.986,55.9581,55.9651,24231.0
2016-03-01 15:35:00,80.35,80.36,80.26,80.26,32617.0,55.9581,55.9651,55.8954,55.8954,32617.0
2016-03-01 15:40:00,80.26,80.34,80.2,80.31,171765.0,55.8954,55.9511,55.8536,55.9303,171765.0
2016-03-01 15:45:00,80.32,80.34,80.2,80.2,62044.0,55.9372,55.9511,55.8536,55.8536,62044.0
2016-03-01 15:50:00,80.24,80.29,80.18,80.27,153399.0,55.8815,55.9163,55.8397,55.9024,153399.0
2016-03-01 15:55:00,80.27,80.4,80.24,80.35,388533.0,55.9024,55.9929,55.8815,55.9581,388533.0
2016-03-02 09:30:00,80.3,80.49,80.0,80.09,61911.0,55.9233,56.0556,55.7144,55.777,61911.0
2016-03-02 09:35:00,80.01,80.2,79.89,80.07,55887.0,55.7213,55.8536,55.6378,55.7631,55887.0
2016-03-02 09:40:00,80.05,80.05,79.43,79.5,108462.0,55.7492,55.7492,55.3174,55.3661,108462.0
2016-03-02 09:45:00,79.53,79.57,79.35,79.4,53415.0,55.387,55.4149,55.2617,55.2965,53415.0
2016-03-02 09:50:00,79.39,79.53,79.34,79.35,33763.0,55.2895,55.387,55.2547,55.2617,33763.0
2016-03-02 09:55:00,79.36,79.57,79.34,79.42,46112.0,55.2686,55.4149,55.2547,55.3104,46112.0
2016-03-02 10:00:00,79.4,79.46,79.21,79.23,60365.0,55.2965,55.3383,55.1642,55.1781,60365.0
2016-03-02 10:05:00,79.25,79.37,79.24,79.34,97017.0,55.192,55.2756,55.1851,55.2547,97017.0
2016-03-02 10:10:00,79.35,79.48,79.33,79.43,83909.0,55.2617,55.3522,55.2478,55.3174,83909.0
2016-03-02 10:15:00,79.43,79.45,79.32,79.41,59275.0,55.3174,55.3313,55.2408,55.3035,59275.0
2016-03-02 10:20:00,79.42,79.42,79.15,79.16,67692.0,55.3104,55.3104,55.1224,55.1294,67692.0
2016-03-02 10:25:00,79.16,79.17,79.03,79.06,46489.0,55.1294,55.1363,55.0388,55.0597,46489.0
2016-03-02 10:30:00,79.06,79.14,78.95,79.08,54292.0,55.0597,55.1154,54.9831,55.0736,54292.0
2016-03-02 10:35:00,79.06,79.11,78.87,78.9,32435.0,55.0597,55.0945,54.9274,54.9483,32435.0
2016-03-02 10:40:00,78.89,78.9,78.79,78.81,53966.0,54.9413,54.9483,54.8717,54.8856,53966.0
2016-03-02 10:45:00,78.82,78.88,78.76,78.81,43848.0,54.8926,54.9344,54.8508,54.8856,43848.0
2016-03-02 10:50:00,78.81,78.81,78.63,78.77,102290.0,54.8856,54.8856,54.7603,54.8578,102290.0
2016-03-02 10:55:00,78.77,79.07,78.76,79.01,65182.0,54.8578,55.0667,54.8508,55.0249,65182.0
2016-03-02 11:00:00,79.0,79.11,79.0,79.02,41982.0,55.0179,55.0945,55.0179,55.0319,41982.0
2016-03-02 11:05:00,79.03,79.1,79.02,79.05,23046.0,55.0388,55.0876,55.0319,55.0528,23046.0
2016-03-02 11:10:00,79.05,79.14,79.01,79.02,34867.0,55.0528,55.1154,55.0249,55.0319,34867.0
2016-03-02 11:15:00,79.04,79.1,78.9,78.91,48182.0,55.0458,55.0876,54.9483,54.9553,48182.0
2016-03-02 11:20:00,78.91,78.97,78.88,78.95,19000.0,54.9553,54.997,54.9344,54.9831,19000.0
2016-03-02 11:25:00,78.97,79.03,78.91,79.01,39739.0,54.997,55.0388,54.9553,55.0249,39739.0
2016-03-02 11:30:00,79.01,79.11,79.01,79.07,44603.0,55.0249,55.0945,55.0249,55.0667,44603.0
2016-03-02 11:35:00,79.05,79.33,79.05,79.33,67735.0,55.0528,55.2478,55.0528,55.2478,67735.0
2016-03-02 11:40:00,79.33,79.35,79.25,79.34,15462.0,55.2478,55.2617,55.192,55.2547,15462.0
2016-03-02 11:45:00,79.34,79.45,79.32,79.44,37130.0,55.2547,55.3313,55.2408,55.3244,37130.0
2016-03-02 11:50:00,79.44,79.45,79.34,79.38,15058.0,55.3244,55.3313,55.2547,55.2826,15058.0
2016-03-02 11:55:00,79.38,79.46,79.31,79.34,25953.0,55.2826,55.3383,55.2338,55.2547,25953.0
2016-03-02 12:00:00,79.32,79.37,79.3,79.36,23028.0,55.2408,55.2756,55.2269,55.2686,23028.0
2016-03-02 12:05:00,79.36,79.38,79.32,79.37,44049.0,55.2686,55.2826,55.2408,55.2756,44049.0
2016-03-02 12:10:00,79.37,79.38,79.31,79.31,29049.0,55.2756,55.2826,55.2338,55.2338,29049.0
2016-03-02 12:15:00,79.3,79.34,79.3,79.33,18139.0,55.2269,55.2547,55.2269,55.2478,18139.0
2016-03-02 12:20:00,79.33,79.35,79.27,79.27,20876.0,55.2478,55.2617,55.206,55.206,20876.0
2016-03-02 12:25:00,79.27,79.34,79.26,79.27,12952.0,55.206,55.2547,55.199,55.206,12952.0
2016-03-02 12:30:00,79.27,79.32,79.24,79.26,20013.0,55.206,55.2408,55.1851,55.199,20013.0
2016-03-02 12:35:00,79.25,79.34,79.24,79.29,40138.0,55.192,55.2547,55.1851,55.2199,40138.0
2016-03-02 12:40:00,79.29,79.42,79.29,79.4,23268.0,55.2199,55.3104,55.2199,55.2965,23268.0
2016-03-02 12:45:00,79.42,79.46,79.3,79.31,49838.0,55.3104,55.3383,55.2269,55.2338,49838.0
2016-03-02 12:50:00,79.3,79.34,79.27,79.29,17429.0,55.2269,55.2547,55.206,55.2199,17429.0
2016-03-02 12:55:00,79.27,79.33,79.25,79.3,36991.0,55.206,55.2478,55.192,55.2269,36991.0
2016-03-02 13:00:00,79.3,79.34,79.28,79.3,29331.0,55.2269,55.2547,55.2129,55.2269,29331.0
2016-03-02 13:05:00,79.32,79.34,79.3,79.33,18921.0,55.2408,55.2547,55.2269,55.2478,18921.0
2016-03-02 13:10:00,79.33,79.61,79.32,79.49,63737.0,55.2478,55.4428,55.2408,55.3592,63737.0
2016-03-02 13:15:00,79.48,79.49,79.34,79.35,52482.0,55.3522,55.3592,55.2547,55.2617,52482.0
2016-03-02 13:20:00,79.36,79.45,79.35,79.38,33369.0,55.2686,55.3313,55.2617,55.2826,33369.0
2016-03-02 13:25:00,79.38,79.54,79.36,79.53,24087.0,55.2826,55.394,55.2686,55.387,24087.0
2016-03-02 13:30:00,79.52,79.52,79.39,79.42,24278.0,55.3801,55.3801,55.2895,55.3104,24278.0
2016-03-02 13:35:00,79.43,79.43,79.33,79.34,16238.0,55.3174,55.3174,55.2478,55.2547,16238.0
2016-03-02 13:40:00,79.35,79.44,79.34,79.4,26793.0,55.2617,55.3244,55.2547,55.2965,26793.0
2016-03-02 13:45:00,79.39,79.4,79.36,79.37,38699.0,55.2895,55.2965,55.2686,55.2756,38699.0
2016-03-02 13:50:00,79.36,79.52,79.34,79.52,25305.0,55.2686,55.3801,55.2547,55.3801,25305.0
2016-03-02 13:55:00,79.53,79.53,79.37,79.38,15032.0,55.387,55.387,55.2756,55.2826,15032.0
2016-03-02 14:00:00,79.39,79.43,79.37,79.4,13760.0,55.2895,55.3174,55.2756,55.2965,13760.0
2016-03-02 14:05:00,79.4,79.4,79.22,79.24,21082.0,55.2965,55.2965,55.1711,55.1851,21082.0
2016-03-02 14:10:00,79.23,79.28,79.21,79.24,18491.0,55.1781,55.2129,55.1642,55.1851,18491.0
2016-03-02 14:15:00,79.26,79.29,79.23,79.24,21887.0,55.199,55.2199,55.1781,55.1851,21887.0
2016-03-02 14:20:00,79.23,79.25,79.18,79.25,29958.0,55.1781,55.192,55.1433,55.192,29958.0
2016-03-02 14:25:00,79.27,79.46,79.27,79.38,22839.0,55.206,55.3383,55.206,55.2826,22839.0
2016-03-02 14:30:00,79.39,79.4,79.34,79.34,18292.0,55.2895,55.2965,55.2547,55.2547,18292.0
2016-03-02 14:35:00,79.34,79.36,79.3,79.31,31547.0,55.2547,55.2686,55.2269,55.2338,31547.0
2016-03-02 14:40:00,79.31,79.36,79.31,79.31,24551.0,55.2338,55.2686,55.2338,55.2338,24551.0
2016-03-02 14:45:00,79.32,79.33,79.24,79.28,29246.0,55.2408,55.2478,55.1851,55.2129,29246.0
2016-03-02 14:50:00,79.27,79.27,79.2,79.2,37516.0,55.206,55.206,55.1572,55.1572,37516.0
2016-03-02 14:55:00,79.2,79.22,79.18,79.2,31820.0,55.1572,55.1711,55.1433,55.1572,31820.0
2016-03-02 15:00:00,79.2,79.22,79.17,79.18,17036.0,55.1572,55.1711,55.1363,55.1433,17036.0
2016-03-02 15:05:00,79.17,79.18,78.99,79.02,118353.0,55.1363,55.1433,55.011,55.0319,118353.0
2016-03-02 15:10:00,79.02,79.21,78.99,79.19,44304.0,55.0319,55.1642,55.011,55.1503,44304.0
2016-03-02 15:15:00,79.21,79.26,79.14,79.19,50400.0,55.1642,55.199,55.1154,55.1503,50400.0
2016-03-02 15:20:00,79.17,79.32,79.17,79.3,75639.0,55.1363,55.2408,55.1363,55.2269,75639.0
2016-03-02 15:25:00,79.3,79.35,79.24,79.25,27415.0,55.2269,55.2617,55.1851,55.192,27415.0
2016-03-02 15:30:00,79.25,79.28,79.18,79.26,46535.0,55.192,55.2129,55.1433,55.199,46535.0
2016-03-02 15:35:00,79.26,79.28,79.21,79.22,48034.0,55.199,55.2129,55.1642,55.1711,48034.0
2016-03-02 15:40:00,79.21,79.29,79.2,79.28,49894.0,55.1642,55.2199,55.1572,55.2129,49894.0
2016-03-02 15:45:00,79.28,79.29,79.22,79.29,35759.0,55.2129,55.2199,55.1711,55.2199,35759.0
2016-03-02 15:50:00,79.29,79.36,79.22,79.31,144413.0,55.2199,55.2686,55.1711,55.2338,144413.0
2016-03-02 15:55:00,79.32,79.49,79.31,79.46,202866.0,55.2408,55.3592,55.2338,55.3383,202866.0
2016-03-03 09:30:00,79.36,79.52,79.0,79.24,48921.0,55.2686,55.3801,55.0179,55.1851,48921.0
2016-03-03 09:35:00,79.21,79.34,78.96,78.96,21112.0,55.1642,55.2547,54.9901,54.9901,21112.0
2016-03-03 09:40:00,78.97,79.1,78.84,79.02,22525.0,54.997,55.0876,54.9065,55.0319,22525.0
2016-03-03 09:45:00,79.03,79.04,78.85,79.01,32760.0,55.0388,55.0458,54.9135,55.0249,32760.0
2016-03-03 09:50:00,78.99,79.0,78.65,78.66,41062.0,55.011,55.0179,54.7742,54.7811,41062.0
2016-03-03 09:55:00,78.65,78.66,78.44,78.45,80023.0,54.7742,54.7811,54.6279,54.6349,80023.0
2016-03-03 10:00:00,78.44,78.68,78.42,78.64,46738.0,54.6279,54.7951,54.614,54.7672,46738.0
2016-03-03 10:05:00,78.65,78.68,78.41,78.42,57726.0,54.7742,54.7951,54.607,54.614,57726.0
2016-03-03 10:10:00,78.42,78.55,78.4,78.42,21890.0,54.614,54.7045,54.6001,54.614,21890.0
2016-03-03 10:15:00,78.41,78.52,78.35,78.47,46514.0,54.607,54.6836,54.5653,54.6488,46514.0
2016-03-03 10:20:00,78.46,78.53,78.33,78.46,30696.0,54.6419,54.6906,54.5513,54.6419,30696.0
2016-03-03 10:25:00,78.46,78.49,78.33,78.38,27877.0,54.6419,54.6628,54.5513,54.5861,27877.0
2016-03-03 10:30:00,78.38,78.61,78.38,78.58,19297.0,54.5861,54.7463,54.5861,54.7254,19297.0
2016-03-03 10:35:00,78.59,78.6,78.43,78.56,16626.0,54.7324,54.7394,54.621,54.7115,16626.0
2016-03-03 10:40:00,78.56,78.6,78.51,78.57,11840.0,54.7115,54.7394,54.6767,54.7185,11840.0
2016-03-03 10:45:00,78.58,78.72,78.58,78.69,22423.0,54.7254,54.8229,54.7254,54.802,22423.0
2016-03-03 10:50:00,78.69,78.75,78.57,78.59,23214.0,54.802,54.8438,54.7185,54.7324,23214.0
2016-03-03 10:55:00,78.58,78.64,78.57,78.57,12425.0,54.7254,54.7672,54.7185,54.7185,12425.0
2016-03-03 11:00:00,78.57,78.66,78.57,78.63,23104.0,54.7185,54.7811,54.7185,54.7603,23104.0
2016-03-03 11:05:00,78.62,78.66,78.59,78.63,20734.0,54.7533,54.7811,54.7324,54.7603,20734.0
2016-03-03 11:10:00,78.63,78.67,78.61,78.64,18431.0,54.7603,54.7881,54.7463,54.7672,18431.0
2016-03-03 11:15:00,78.65,78.8,78.64,78.79,30986.0,54.7742,54.8786,54.7672,54.8717,30986.0
2016-03-03 11:20:00,78.77,78.77,78.61,78.62,23827.0,54.8578,54.8578,54.7463,54.7533,23827.0
2016-03-03 11:25:00,78.62,78.66,78.53,78.53,17898.0,54.7533,54.7811,54.6906,54.6906,17898.0
2016-03-03 11:30:00,78.53,78.59,78.48,78.54,11147.0,54.6906,54.7324,54.6558,54.6976,11147.0
2016-03-03 11:35:00,78.54,78.58,78.49,78.58,12292.0,54.6976,54.7254,54.6628,54.7254,12292.0
2016-03-03 11:40:00,78.58,78.59,78.51,78.55,26262.0,54.7254,54.7324,54.6767,54.7045,26262.0
2016-03-03 11:45:00,78.55,78.63,78.53,78.61,13632.0,54.7045,54.7603,54.6906,54.7463,13632.0
2016-03-03 11:50:00,78.6,78.67,78.57,78.62,10977.0,54.7394,54.7881,54.7185,54.7533,10977.0
2016-03-03 11:55:00,78.63,78.77,78.6,78.75,14335.0,54.7603,54.8578,54.7394,54.8438,14335.0
2016-03-03 12:00:00,78.76,78.95,78.75,78.83,57330.0,54.8508,54.9831,54.8438,54.8995,57330.0
2016-03-03 12:05:00,78.85,78.97,78.79,78.92,11937.0,54.9135,54.997,54.8717,54.9622,11937.0
2016-03-03 12:10:00,78.94,79.03,78.88,79.02,29253.0,54.9761,55.0388,54.9344,55.0319,29253.0
2016-03-03 12:15:00,79.03,79.06,78.97,79.0,15805.0,55.0388,55.0597,54.997,55.0179,15805.0
2016-03-03 12:20:00,79.02,79.14,78.99,79.11,12586.0,55.0319,55.1154,55.011,55.0945,12586.0
2016-03-03 12:25:00,79.11,79.13,79.04,79.04,17336.0,55.0945,55.1085,55.0458,55.0458,17336.0
2016-03-03 12:30:00,79.04,79.1,79.02,79.04,24398.0,55.0458,55.0876,55.0319,55.0458,24398.0
2016-03-03 12:35:00,79.05,79.06,78.98,79.01,35304.0,55.0528,55.0597,55.004,55.0249,35304.0
2016-03-03 12:40:00,78.99,79.0,78.96,78.96,14783.0,55.011,55.0179,54.9901,54.9901,14783.0
2016-03-03 12:45:00,78.97,79.01,78.83,78.84,31196.0,54.997,55.0249,54.8995,54.9065,31196.0
2016-03-03 12:50:00,78.88,78.96,78.87,78.95,11559.0,54.9344,54.9901,54.9274,54.9831,11559.0
2016-03-03 12:55:00,78.96,78.98,78.94,78.95,12623.0,54.9901,55.004,54.9761,54.9831,12623.0
2016-03-03 13:00:00,78.95,79.15,78.94,79.11,30850.0,54.9831,55.1224,54.9761,55.0945,30850.0
2016-03-03 13:05:00,79.11,79.15,79.08,79.1,20551.0,55.0945,55.1224,55.0736,55.0876,20551.0
2016-03-03 13:10:00,79.1,79.13,79.07,79.11,15120.0,55.0876,55.1085,55.0667,55.0945,15120.0
2016-03-03 13:15:00,79.11,79.18,79.08,79.18,14875.0,55.0945,55.1433,55.0736,55.1433,14875.0
2016-03-03 13:20:00,79.22,79.32,79.2,79.29,15673.0,55.1711,55.2408,55.1572,55.2199,15673.0
2016-03-03 13:25:00,79.26,79.28,79.2,79.28,12260.0,55.199,55.2129,55.1572,55.2129,12260.0
2016-03-03 13:30:00,79.29,79.36,79.28,79.36,11573.0,55.2199,55.2686,55.2129,55.2686,11573.0
2016-03-03 13:35:00,79.36,79.42,79.32,79.33,18138.0,55.2686,55.3104,55.2408,55.2478,18138.0
2016-03-03 13:40:00,79.34,79.34,79.28,79.34,7300.0,55.2547,55.2547,55.2129,55.2547,7300.0
2016-03-03 13:45:00,79.33,79.39,79.32,79.36,11800.0,55.2478,55.2895,55.2408,55.2686,11800.0
2016-03-03 13:50:00,79.37,79.37,79.26,79.33,23169.0,55.2756,55.2756,55.199,55.2478,23169.0
2016-03-03 13:55:00,79.34,79.38,79.33,79.37,11295.0,55.2547,55.2826,55.2478,55.2756,11295.0
2016-03-03 14:00:00,79.39,79.42,79.35,79.42,22315.0,55.2895,55.3104,55.2617,55.3104,22315.0
2016-03-03 14:05:00,79.43,79.5,79.41,79.44,69172.0,55.3174,55.3661,55.3035,55.3244,69172.0
2016-03-03 14:10:00,79.43,79.52,79.41,79.46,29623.0,55.3174,55.3801,55.3035,55.3383,29623.0
2016-03-03 14:15:00,79.47,79.48,79.42,79.46,22547.0,55.3453,55.3522,55.3104,55.3383,22547.0
2016-03-03 14:20:00,79.45,79.64,79.45,79.6,34177.0,55.3313,55.4636,55.3313,55.4358,34177.0
2016-03-03 14:25:00,79.61,79.67,79.6,79.63,18324.0,55.4428,55.4845,55.4358,55.4567,18324.0
2016-03-03 14:30:00,79.62,79.64,79.51,79.56,16982.0,55.4497,55.4636,55.3731,55.4079,16982.0
2016-03-03 14:35:00,79.56,79.68,79.55,79.68,20374.0,55.4079,55.4915,55.401,55.4915,20374.0
2016-03-03 14:40:00,79.68,79.73,79.65,79.69,18811.0,55.4915,55.5263,55.4706,55.4985,18811.0
2016-03-03 14:45:00,79.7,79.76,79.63,79.71,32662.0,55.5054,55.5472,55.4567,55.5124,32662.0
2016-03-03 14:50:00,79.72,79.78,79.7,79.73,21429.0,55.5194,55.5611,55.5054,55.5263,21429.0
2016-03-03 14:55:00,79.73,79.74,79.62,79.63,27398.0,55.5263,55.5333,55.4497,55.4567,27398.0
2016-03-03 15:00:00,79.63,79.74,79.59,79.67,21087.0,55.4567,55.5333,55.4288,55.4845,21087.0
2016-03-03 15:05:00,79.67,79.67,79.55,79.55,17548.0,55.4845,55.4845,55.401,55.401,17548.0
2016-03-03 15:10:00,79.55,79.58,79.51,79.58,25027.0,55.401,55.4219,55.3731,55.4219,25027.0
2016-03-03 15:15:00,79.57,79.58,79.54,79.57,19096.0,55.4149,55.4219,55.394,55.4149,19096.0
2016-03-03 15:20:00,79.56,79.62,79.54,79.61,29682.0,55.4079,55.4497,55.394,55.4428,29682.0
2016-03-03 15:25:00,79.6,79.67,79.56,79.67,18819.0,55.4358,55.4845,55.4079,55.4845,18819.0
2016-03-03 15:30:00,79.66,79.72,79.65,79.71,26130.0,55.4776,55.5194,55.4706,55.5124,26130.0
2016-03-03 15:35:00,79.71,79.81,79.7,79.78,32556.0,55.5124,55.582,55.5054,55.5611,32556.0
2016-03-03 15:40:00,79.78,79.89,79.77,79.88,44157.0,55.5611,55.6378,55.5542,55.6308,44157.0
2016-03-03 15:45:00,79.88,79.92,79.84,79.92,46503.0,55.6308,55.6586,55.6029,55.6586,46503.0
2016-03-03 15:50:00,79.91,79.97,79.87,79.97,74770.0,55.6517,55.6935,55.6238,55.6935,74770.0
2016-03-03 15:55:00,79.97,79.98,79.84,79.92,124693.0,55.6935,55.7004,55.6029,55.6586,124693.0
2016-03-04 09:30:00,80.03,80.09,79.11,79.11,81463.0,55.7353,55.777,55.0945,55.0945,81463.0
2016-03-04 09:35:00,79.1,79.48,79.04,79.42,15949.0,55.0876,55.3522,55.0458,55.3104,15949.0
2016-03-04 09:40:00,79.42,79.53,79.31,79.5,9466.0,55.3104,55.387,55.2338,55.3661,9466.0
2016-03-04 09:45:00,79.52,79.57,79.27,79.28,13038.0,55.3801,55.4149,55.206,55.2129,13038.0
2016-03-04 09:50:00,79.26,79.31,79.11,79.17,41549.0,55.199,55.2338,55.0945,55.1363,41549.0
2016-03-04 09:55:00,79.16,79.23,79.06,79.23,20920.0,55.1294,55.1781,55.0597,55.1781,20920.0
2016-03-04 10:00:00,79.22,79.29,79.11,79.21,23748.0,55.1711,55.2199,55.0945,55.1642,23748.0
2016-03-04 10:05:00,79.22,79.39,79.19,79.37,25685.0,55.1711,55.2895,55.1503,55.2756,25685.0
2016-03-04 10:10:00,79.37,79.38,79.25,79.35,9870.0,55.2756,55.2826,55.192,55.2617,9870.0
2016-03-04 10:15:00,79.36,79.37,79.18,79.22,24926.0,55.2686,55.2756,55.1433,55.1711,24926.0
2016-03-04 10:20:00,79.22,79.23,79.06,79.08,26924.0,55.1711,55.1781,55.0597,55.0736,26924.0
2016-03-04 10:25:00,79.1,79.26,79.05,79.22,29654.0,55.0876,55.199,55.0528,55.1711,29654.0
2016-03-04 10:30:00,79.22,79.29,79.16,79.19,16769.0,55.1711,55.2199,55.1294,55.1503,16769.0
2016-03-04 10:35:00,79.19,79.34,79.17,79.31,13068.0,55.1503,55.2547,55.1363,55.2338,13068.0
2016-03-04 10:40:00,79.33,79.41,79.27,79.38,29673.0,55.2478,55.3035,55.206,55.2826,29673.0
2016-03-04 10:45:00,79.38,79.43,79.37,79.38,26261.0,55.2826,55.3174,55.2756,55.2826,26261.0
2016-03-04 10:50:00,79.37,79.55,79.35,79.51,17868.0,55.2756,55.401,55.2617,55.3731,17868.0
2016-03-04 10:55:00,79.51,79.53,79.48,79.52,19229.0,55.3731,55.387,55.3522,55.3801,19229.0
2016-03-04 11:00:00,79.51,79.69,79.51,79.65,19506.0,55.3731,55.4985,55.3731,55.4706,19506.0
2016-03-04 11:05:00,79.67,79.83,79.66,79.83,12753.0,55.4845,55.596,55.4776,55.596,12753.0
2016-03-04 11:10:00,79.86,79.89,79.79,79.84,23027.0,55.6169,55.6378,55.5681,55.6029,23027.0
2016-03-04 11:15:00,79.85,80.01,79.85,80.0,21898.0,55.6099,55.7213,55.6099,55.7144,21898.0
2016-03-04 11:20:00,80.0,80.01,79.89,79.94,16024.0,55.7144,55.7213,55.6378,55.6726,16024.0
2016-03-04 11:25:00,79.94,79.94,79.8,79.8,19825.0,55.6726,55.6726,55.5751,55.5751,19825.0
2016-03-04 11:30:00,79.81,79.84,79.72,79.72,11255.0,55.582,55.6029,55.5194,55.5194,11255.0
2016-03-04 11:35:00,79.7,79.72,79.55,79.55,16156.0,55.5054,55.5194,55.401,55.401,16156.0
2016-03-04 11:40:00,79.56,79.58,79.5,79.56,18795.0,55.4079,55.4219,55.3661,55.4079,18795.0
2016-03-04 11:45:00,79.57,79.61,79.54,79.54,17103.0,55.4149,55.4428,55.394,55.394,17103.0
2016-03-04 11:50:00,79.54,79.62,79.53,79.61,10538.0,55.394,55.4497,55.387,55.4428,10538.0
2016-03-04 11:55:00,79.62,79.66,79.57,79.66,14550.0,55.4497,55.4776,55.4149,55.4776,14550.0
2016-03-04 12:00:00,79.64,79.75,79.64,79.75,7967.0,55.4636,55.5403,55.4636,55.5403,7967.0
2016-03-04 12:05:00,79.75,79.79,79.72,79.72,13740.0,55.5403,55.5681,55.5194,55.5194,13740.0
2016-03-04 12:10:00,79.71,79.74,79.6,79.6,23854.0,55.5124,55.5333,55.4358,55.4358,23854.0
2016-03-04 12:15:00,79.6,79.6,79.55,79.57,22482.0,55.4358,55.4358,55.401,55.4149,22482.0
2016-03-04 12:20:00,79.56,79.65,79.55,79.58,23177.0,55.4079,55.4706,55.401,55.4219,23177.0
2016-03-04 12:25:00,79.57,79.6,79.54,79.58,12104.0,55.4149,55.4358,55.394,55.4219,12104.0
2016-03-04 12:30:00,79.59,79.64,79.59,79.61,8883.0,55.4288,55.4636,55.4288,55.4428,8883.0
2016-03-04 12:35:00,79.61,79.65,79.57,79.59,6403.0,55.4428,55.4706,55.4149,55.4288,6403.0
2016-03-04 12:40:00,79.6,79.62,79.52,79.59,17518.0,55.4358,55.4497,55.3801,55.4288,17518.0
2016-03-04 12:45:00,79.59,79.63,79.54,79.58,9798.0,55.4288,55.4567,55.394,55.4219,9798.0
2016-03-04 12:50:00,79.61,79.72,79.57,79.72,5590.0,55.4428,55.5194,55.4149,55.5194,5590.0
2016-03-04 12:55:00,79.71,79.73,79.67,79.69,4740.0,55.5124,55.5263,55.4845,55.4985,4740.0
2016-03-04 13:00:00,79.69,79.73,79.67,79.71,5726.0,55.4985,55.5263,55.4845,55.5124,5726.0
2016-03-04 13:05:00,79.7,79.7,79.63,79.64,10905.0,55.5054,55.5054,55.4567,55.4636,10905.0
2016-03-04 13:10:00,79.64,79.66,79.62,79.65,7414.0,55.4636,55.4776,55.4497,55.4706,7414.0
2016-03-04 13:15:00,79.63,79.64,79.59,79.61,10788.0,55.4567,55.4636,55.4288,55.4428,10788.0
2016-03-04 13:20:00,79.62,79.63,79.61,79.62,6839.0,55.4497,55.4567,55.4428,55.4497,6839.0
2016-03-04 13:25:00,79.62,79.69,79.62,79.68,8918.0,55.4497,55.4985,55.4497,55.4915,8918.0
2016-03-04 13:30:00,79.69,79.7,79.62,79.64,8585.0,55.4985,55.5054,55.4497,55.4636,8585.0
2016-03-04 13:35:00,79.64,79.81,79.64,79.78,15173.0,55.4636,55.582,55.4636,55.5611,15173.0
2016-03-04 13:40:00,79.78,79.88,79.78,79.88,13434.0,55.5611,55.6308,55.5611,55.6308,13434.0
2016-03-04 13:45:00,79.89,79.92,79.86,79.91,12272.0,55.6378,55.6586,55.6169,55.6517,12272.0
2016-03-04 13:50:00,79.93,79.95,79.91,79.94,10894.0,55.6656,55.6795,55.6517,55.6726,10894.0
2016-03-04 13:55:00,79.94,79.97,79.92,79.93,19613.0,55.6726,55.6935,55.6586,55.6656,19613.0
2016-03-04 14:00:00,79.93,79.93,79.87,79.92,8676.0,55.6656,55.6656,55.6238,55.6586,8676.0
2016-03-04 14:05:00,79.93,79.94,79.88,79.9,13314.0,55.6656,55.6726,55.6308,55.6447,13314.0
2016-03-04 14:10:00,79.88,79.93,79.86,79.87,19807.0,55.6308,55.6656,55.6169,55.6238,19807.0
2016-03-04 14:15:00,79.86,79.9,79.79,79.82,9270.0,55.6169,55.6447,55.5681,55.589,9270.0
2016-03-04 14:20:00,79.79,79.82,79.62,79.71,18862.0,55.5681,55.589,55.4497,55.5124,18862.0
2016-03-04 14:25:00,79.73,79.77,79.64,79.72,6717.0,55.5263,55.5542,55.4636,55.5194,6717.0
2016-03-04 14:30:00,79.7,79.74,79.68,79.73,4350.0,55.5054,55.5333,55.4915,55.5263,4350.0
2016-03-04 14:35:00,79.73,79.75,79.61,79.63,9382.0,55.5263,55.5403,55.4428,55.4567,9382.0
2016-03-04 14:40:00,79.62,79.63,79.53,79.53,20713.0,55.4497,55.4567,55.387,55.387,20713.0
2016-03-04 14:45:00,79.53,79.55,79.45,79.55,18488.0,55.387,55.401,55.3313,55.401,18488.0
2016-03-04 14:50:00,79.55,79.55,79.39,79.4,14690.0,55.401,55.401,55.2895,55.2965,14690.0
2016-03-04 14:55:00,79.39,79.41,79.32,79.33,14674.0,55.2895,55.3035,55.2408,55.2478,14674.0
2016-03-04 15:00:00,79.31,79.35,79.15,79.16,25387.0,55.2338,55.2617,55.1224,55.1294,25387.0
2016-03-04 15:05:00,79.15,79.3,79.15,79.29,18780.0,55.1224,55.2269,55.1224,55.2199,18780.0
2016-03-04 15:10:00,79.29,79.29,79.14,79.18,20912.0,55.2199,55.2199,55.1154,55.1433,20912.0
2016-03-04 15:15:00,79.18,79.27,79.17,79.25,23592.0,55.1433,55.206,55.1363,55.192,23592.0
2016-03-04 15:20:00,79.26,79.28,79.21,79.26,20810.0,55.199,55.2129,55.1642,55.199,20810.0
2016-03-04 15:25:00,79.26,79.43,79.26,79.41,19563.0,55.199,55.3174,55.199,55.3035,19563.0
2016-03-04 15:30:00,79.41,79.45,79.37,79.38,18843.0,55.3035,55.3313,55.2756,55.2826,18843.0
2016-03-04 15:35:00,79.39,79.42,79.32,79.4,28337.0,55.2895,55.3104,55.2408,55.2965,28337.0
2016-03-04 15:40:00,79.4,79.48,79.39,79.39,21579.0,55.2965,55.3522,55.2895,55.2895,21579.0
2016-03-04 15:45:00,79.38,79.42,79.33,79.37,40370.0,55.2826,55.3104,55.2478,55.2756,40370.0
2016-03-04 15:50:00,79.38,79.45,79.34,79.43,82052.0,55.2826,55.3313,55.2547,55.3174,82052.0
2016-03-04 15:55:00,79.42,79.48,79.35,79.45,175960.0,55.3104,55.3522,55.2617,55.3313,175960.0
2016-03-07 09:30:00,78.88,79.19,78.61,78.76,54378.0,54.9344,55.1503,54.7463,54.8508,54378.0
2016-03-07 09:35:00,78.78,78.97,78.68,78.82,26589.0,54.8647,54.997,54.7951,54.8926,26589.0
2016-03-07 09:40:00,78.82,78.99,78.61,78.96,31917.0,54.8926,55.011,54.7463,54.9901,31917.0
2016-03-07 09:45:00,78.96,79.2,78.94,79.08,69331.0,54.9901,55.1572,54.9761,55.0736,69331.0
2016-03-07 09:50:00,79.08,79.26,78.99,79.17,46057.0,55.0736,55.199,55.011,55.1363,46057.0
2016-03-07 09:55:00,79.2,79.2,78.87,78.95,44600.0,55.1572,55.1572,54.9274,54.9831,44600.0
2016-03-07 10:00:00,78.99,79.17,78.9,78.99,35882.0,55.011,55.1363,54.9483,55.011,35882.0
2016-03-07 10:05:00,78.99,79.07,78.91,78.92,33168.0,55.011,55.0667,54.9553,54.9622,33168.0
2016-03-07 10:10:00,78.92,79.1,78.92,79.02,39629.0,54.9622,55.0876,54.9622,55.0319,39629.0
2016-03-07 10:15:00,79.01,79.23,78.97,79.21,48519.0,55.0249,55.1781,54.997,55.1642,48519.0
2016-03-07 10:20:00,79.2,79.25,79.06,79.09,26624.0,55.1572,55.192,55.0597,55.0806,26624.0
2016-03-07 10:25:00,79.12,79.23,79.08,79.09,26241.0,55.1015,55.1781,55.0736,55.0806,26241.0
2016-03-07 10:30:00,79.1,79.2,79.09,79.15,28864.0,55.0876,55.1572,55.0806,55.1224,28864.0
2016-03-07 10:35:00,79.16,79.46,79.15,79.35,31783.0,55.1294,55.3383,55.1224,55.2617,31783.0
2016-03-07 10:40:00,79.37,79.53,79.36,79.51,19201.0,55.2756,55.387,55.2686,55.3731,19201.0
2016-03-07 10:45:00,79.5,79.53,79.4,79.42,25607.0,55.3661,55.387,55.2965,55.3104,25607.0
2016-03-07 10:50:00,79.42,79.53,79.41,79.49,26156.0,55.3104,55.387,55.3035,55.3592,26156.0
2016-03-07 10:55:00,79.49,79.53,79.39,79.42,25538.0,55.3592,55.387,55.2895,55.3104,25538.0
2016-03-07 11:00:00,79.41,79.46,79.4,79.43,23973.0,55.3035,55.3383,55.2965,55.3174,23973.0
2016-03-07 11:05:00,79.42,79.44,79.35,79.44,25693.0,55.3104,55.3244,55.2617,55.3244,25693.0
2016-03-07 11:10:00,79.44,79.49,79.42,79.47,26998.0,55.3244,55.3592,55.3104,55.3453,26998.0
2016-03-07 11:15:00,79.48,79.51,79.4,79.47,24156.0,55.3522,55.3731,55.2965,55.3453,24156.0
2016-03-07 11:20:00,79.48,79.68,79.47,79.62,70666.0,55.3522,55.4915,55.3453,55.4497,70666.0
2016-03-07 11:25:00,79.61,79.64,79.42,79.46,26388.0,55.4428,55.4636,55.3104,55.3383,26388.0
2016-03-07 11:30:00,79.45,79.58,79.43,79.58,90273.0,55.3313,55.4219,55.3174,55.4219,90273.0
2016-03-07 11:35:00,79.59,79.91,79.59,79.84,23378.0,55.4288,55.6517,55.4288,55.6029,23378.0
2016-03-07 11:40:00,79.84,80.01,79.83,79.98,30535.0,55.6029,55.7213,55.596,55.7004,30535.0
2016-03-07 11:45:00,79.98,80.03,79.94,79.95,25701.0,55.7004,55.7353,55.6726,55.6795,25701.0
2016-03-07 11:50:00,79.94,79.95,79.81,79.81,22878.0,55.6726,55.6795,55.582,55.582,22878.0
2016-03-07 11:55:00,79.81,79.81,79.73,79.78,14401.0,55.582,55.582,55.5263,55.5611,14401.0
2016-03-07 12:00:00,79.79,79.79,79.68,79.69,23961.0,55.5681,55.5681,55.4915,55.4985,23961.0
2016-03-07 12:05:00,79.7,79.71,79.62,79.63,21450.0,55.5054,55.5124,55.4497,55.4567,21450.0
2016-03-07 12:10:00,79.64,79.66,79.54,79.6,21680.0,55.4636,55.4776,55.394,55.4358,21680.0
2016-03-07 12:15:00,79.61,79.7,79.61,79.68,14786.0,55.4428,55.5054,55.4428,55.4915,14786.0
2016-03-07 12:20:00,79.68,79.77,79.65,79.67,15889.0,55.4915,55.5542,55.4706,55.4845,15889.0
2016-03-07 12:25:00,79.67,79.67,79.62,79.65,18748.0,55.4845,55.4845,55.4497,55.4706,18748.0
2016-03-07 12:30:00,79.66,79.77,79.65,79.75,92311.0,55.4776,55.5542,55.4706,55.5403,92311.0
2016-03-07 12:35:00,79.72,79.76,79.71,79.73,9590.0,55.5194,55.5472,55.5124,55.5263,9590.0
2016-03-07 12:40:00,79.73,79.78,79.71,79.73,23809.0,55.5263,55.5611,55.5124,55.5263,23809.0
2016-03-07 12:45:00,79.72,79.73,79.67,79.68,66112.0,55.5194,55.5263,55.4845,55.4915,66112.0
2016-03-07 12:50:00,79.68,79.71,79.63,79.64,18767.0,55.4915,55.5124,55.4567,55.4636,18767.0
2016-03-07 12:55:00,79.64,79.66,79.59,79.63,18537.0,55.4636,55.4776,55.4288,55.4567,18537.0
2016-03-07 13:00:00,79.64,79.71,79.62,79.7,27380.0,55.4636,55.5124,55.4497,55.5054,27380.0
2016-03-07 13:05:00,79.7,79.72,79.66,79.7,32586.0,55.5054,55.5194,55.4776,55.5054,32586.0
2016-03-07 13:10:00,79.68,79.71,79.65,79.7,13375.0,55.4915,55.5124,55.4706,55.5054,13375.0
2016-03-07 13:15:00,79.7,79.71,79.63,79.63,22715.0,55.5054,55.5124,55.4567,55.4567,22715.0
2016-03-07 13:20:00,79.62,79.64,79.4,79.4,26715.0,55.4497,55.4636,55.2965,55.2965,26715.0
2016-03-07 13:25:00,79.4,79.47,79.38,79.38,12473.0,55.2965,55.3453,55.2826,55.2826,12473.0
2016-03-07 13:30:00,79.39,79.39,79.21,79.21,18008.0,55.2895,55.2895,55.1642,55.1642,18008.0
2016-03-07 13:35:00,79.2,79.27,79.15,79.23,27879.0,55.1572,55.206,55.1224,55.1781,27879.0
2016-03-07 13:40:00,79.22,79.24,79.17,79.23,11028.0,55.1711,55.1851,55.1363,55.1781,11028.0
2016-03-07 13:45:00,79.23,79.25,79.21,79.24,13018.0,55.1781,55.192,55.1642,55.1851,13018.0
2016-03-07 13:50:00,79.23,79.24,79.17,79.17,15776.0,55.1781,55.1851,55.1363,55.1363,15776.0
2016-03-07 13:55:00,79.17,79.27,79.15,79.22,15701.0,55.1363,55.206,55.1224,55.1711,15701.0
2016-03-07 14:00:00,79.24,79.32,79.09,79.12,17986.0,55.1851,55.2408,55.0806,55.1015,17986.0
2016-03-07 14:05:00,79.11,79.27,79.05,79.25,46764.0,55.0945,55.206,55.0528,55.192,46764.0
2016-03-07 14:10:00,79.23,79.26,79.19,79.23,66779.0,55.1781,55.199,55.1503,55.1781,66779.0
2016-03-07 14:15:00,79.22,79.22,79.09,79.09,21293.0,55.1711,55.1711,55.0806,55.0806,21293.0
2016-03-07 14:20:00,79.07,79.2,79.06,79.12,17685.0,55.0667,55.1572,55.0597,55.1015,17685.0
2016-03-07 14:25:00,79.13,79.16,79.03,79.14,17026.0,55.1085,55.1294,55.0388,55.1154,17026.0
2016-03-07 14:30:00,79.15,79.19,79.07,79.07,13967.0,55.1224,55.1503,55.0667,55.0667,13967.0
2016-03-07 14:35:00,79.07,79.07,78.94,79.02,19716.0,55.0667,55.0667,54.9761,55.0319,19716.0
2016-03-07 14:40:00,79.02,79.03,78.97,79.03,15691.0,55.0319,55.0388,54.997,55.0388,15691.0
2016-03-07 14:45:00,79.01,79.23,79.01,79.23,32748.0,55.0249,55.1781,55.0249,55.1781,32748.0
2016-03-07 14:50:00,79.19,79.24,79.17,79.23,75377.0,55.1503,55.1851,55.1363,55.1781,75377.0
2016-03-07 14:55:00,79.2,79.34,79.19,79.28,29284.0,55.1572,55.2547,55.1503,55.2129,29284.0
2016-03-07 15:00:00,79.27,79.27,79.09,79.11,17951.0,55.206,55.206,55.0806,55.0945,17951.0
2016-03-07 15:05:00,79.09,79.1,79.02,79.09,47289.0,55.0806,55.0876,55.0319,55.0806,47289.0
2016-03-07 15:10:00,79.08,79.1,79.04,79.08,47358.0,55.0736,55.0876,55.0458,55.0736,47358.0
2016-03-07 15:15:00,79.08,79.09,79.03,79.09,30917.0,55.0736,55.0806,55.0388,55.0806,30917.0
2016-03-07 15:20:00,79.08,79.11,79.03,79.09,34915.0,55.0736,55.0945,55.0388,55.0806,34915.0
2016-03-07 15:25:00,79.1,79.18,79.08,79.13,28937.0,55.0876,55.1433,55.0736,55.1085,28937.0
2016-03-07 15:30:00,79.12,79.2,79.05,79.07,45561.0,55.1015,55.1572,55.0528,55.0667,45561.0
2016-03-07 15:35:00,79.08,79.26,79.07,79.14,50578.0,55.0736,55.199,55.0667,55.1154,50578.0
2016-03-07 15:40:00,79.15,79.16,79.05,79.05,46747.0,55.1224,55.1294,55.0528,55.0528,46747.0
2016-03-07 15:45:00,79.07,79.08,78.92,79.0,55981.0,55.0667,55.0736,54.9622,55.0179,55981.0
2016-03-07 15:50:00,79.01,79.1,78.99,79.0,79261.0,55.0249,55.0876,55.011,55.0179,79261.0
2016-03-07 15:55:00,79.0,79.15,78.93,79.15,262083.0,55.0179,55.1224,54.9692,55.1224,262083.0
2016-03-08 09:30:00,78.94,79.11,78.71,78.82,51865.0,54.9761,55.0945,54.816,54.8926,51865.0
2016-03-08 09:35:00,78.84,79.13,78.82,79.04,26540.0,54.9065,55.1085,54.8926,55.0458,26540.0
2016-03-08 09:40:00,79.03,79.24,78.98,79.01,35095.0,55.0388,55.1851,55.004,55.0249,35095.0
2016-03-08 09:45:00,79.0,79.32,79.0,79.28,36434.0,55.0179,55.2408,55.0179,55.2129,36434.0
2016-03-08 09:50:00,79.29,79.4,79.23,79.34,20916.0,55.2199,55.2965,55.1781,55.2547,20916.0
2016-03-08 09:55:00,79.33,79.49,79.24,79.25,33248.0,55.2478,55.3592,55.1851,55.192,33248.0
2016-03-08 10:00:00,79.28,79.37,79.21,79.34,34664.0,55.2129,55.2756,55.1642,55.2547,34664.0
2016-03-08 10:05:00,79.33,79.38,79.07,79.14,50379.0,55.2478,55.2826,55.0667,55.1154,50379.0
2016-03-08 10:10:00,79.15,79.3,79.15,79.22,26846.0,55.1224,55.2269,55.1224,55.1711,26846.0
2016-03-08 10:15:00,79.22,79.47,79.22,79.4,31002.0,55.1711,55.3453,55.1711,55.2965,31002.0
2016-03-08 10:20:00,79.38,79.48,79.36,79.4,29255.0,55.2826,55.3522,55.2686,55.2965,29255.0
2016-03-08 10:25:00,79.38,79.45,79.29,79.45,22967.0,55.2826,55.3313,55.2199,55.3313,22967.0
2016-03-08 10:30:00,79.45,79.62,79.41,79.58,33872.0,55.3313,55.4497,55.3035,55.4219,33872.0
2016-03-08 10:35:00,79.58,79.77,79.58,79.76,28159.0,55.4219,55.5542,55.4219,55.5472,28159.0
2016-03-08 10:40:00,79.77,79.84,79.71,79.81,71267.0,55.5542,55.6029,55.5124,55.582,71267.0
2016-03-08 10:45:00,79.79,79.99,79.79,79.99,36273.0,55.5681,55.7074,55.5681,55.7074,36273.0
2016-03-08 10:50:00,79.99,80.02,79.92,79.93,34372.0,55.7074,55.7283,55.6586,55.6656,34372.0
2016-03-08 10:55:00,79.94,79.99,79.85,79.99,57002.0,55.6726,55.7074,55.6099,55.7074,57002.0
2016-03-08 11:00:00,79.99,80.16,79.89,80.14,72437.0,55.7074,55.8258,55.6378,55.8119,72437.0
2016-03-08 11:05:00,80.15,80.37,80.13,80.36,55247.0,55.8188,55.972,55.8049,55.9651,55247.0
2016-03-08 11:10:00,80.37,80.47,80.3,80.44,79371.0,55.972,56.0417,55.9233,56.0208,79371.0
2016-03-08 11:15:00,80.44,80.77,80.44,80.71,65971.0,56.0208,56.2506,56.0208,56.2088,65971.0
2016-03-08 11:20:00,80.71,80.72,80.54,80.64,44886.0,56.2088,56.2158,56.0904,56.1601,44886.0
2016-03-08 11:25:00,80.65,80.99,80.65,80.92,71379.0,56.167,56.4038,56.167,56.3551,71379.0
2016-03-08 11:30:00,80.92,81.02,80.85,80.89,47262.0,56.3551,56.4247,56.3063,56.3342,47262.0
2016-03-08 11:35:00,80.89,81.01,80.85,80.98,39453.0,56.3342,56.4178,56.3063,56.3969,39453.0
2016-03-08 11:40:00,80.99,80.99,80.92,80.98,40764.0,56.4038,56.4038,56.3551,56.3969,40764.0
2016-03-08 11:45:00,80.98,81.11,80.98,81.05,33927.0,56.3969,56.4874,56.3969,56.4456,33927.0
2016-03-08 11:50:00,81.05,81.24,81.05,81.16,18911.0,56.4456,56.5779,56.4456,56.5222,18911.0
2016-03-08 11:55:00,81.15,81.24,81.15,81.17,25909.0,56.5153,56.5779,56.5153,56.5292,25909.0
2016-03-08 12:00:00,81.17,81.28,81.11,81.14,45338.0,56.5292,56.6058,56.4874,56.5083,45338.0
2016-03-08 12:05:00,81.14,81.25,81.1,81.21,15185.0,56.5083,56.5849,56.4804,56.557,15185.0
2016-03-08 12:10:00,81.2,81.36,81.2,81.32,54910.0,56.5501,56.6615,56.5501,56.6336,54910.0
2016-03-08 12:15:00,81.31,81.43,81.29,81.36,22278.0,56.6267,56.7103,56.6128,56.6615,22278.0
2016-03-08 12:20:00,81.36,81.41,81.34,81.4,12691.0,56.6615,56.6963,56.6476,56.6894,12691.0
2016-03-08 12:25:00,81.41,81.45,81.37,81.38,22847.0,56.6963,56.7242,56.6685,56.6754,22847.0
2016-03-08 12:30:00,81.38,81.41,81.27,81.27,26347.0,56.6754,56.6963,56.5988,56.5988,26347.0
2016-03-08 12:35:00,81.26,81.29,81.15,81.16,80455.0,56.5919,56.6128,56.5153,56.5222,80455.0
2016-03-08 12:40:00,81.14,81.24,81.13,81.21,13781.0,56.5083,56.5779,56.5013,56.557,13781.0
2016-03-08 12:45:00,81.21,81.22,81.06,81.14,20165.0,56.557,56.564,56.4526,56.5083,20165.0
2016-03-08 12:50:00,81.11,81.18,81.09,81.18,16780.0,56.4874,56.5361,56.4735,56.5361,16780.0
2016-03-08 12:55:00,81.16,81.26,81.13,81.2,12927.0,56.5222,56.5919,56.5013,56.5501,12927.0
2016-03-08 13:00:00,81.2,81.21,81.11,81.11,35594.0,56.5501,56.557,56.4874,56.4874,35594.0
2016-03-08 13:05:00,81.13,81.13,81.03,81.06,13806.0,56.5013,56.5013,56.4317,56.4526,13806.0
2016-03-08 13:10:00,81.04,81.07,80.97,80.99,14390.0,56.4386,56.4595,56.3899,56.4038,14390.0
2016-03-08 13:15:00,80.98,81.18,80.94,81.07,17850.0,56.3969,56.5361,56.369,56.4595,17850.0
2016-03-08 13:20:00,81.07,81.23,81.07,81.13,14278.0,56.4595,56.571,56.4595,56.5013,14278.0
2016-03-08 13:25:00,81.14,81.19,81.11,81.18,11327.0,56.5083,56.5431,56.4874,56.5361,11327.0
2016-03-08 13:30:00,81.19,81.27,81.17,81.21,20174.0,56.5431,56.5988,56.5292,56.557,20174.0
2016-03-08 13:35:00,81.21,81.22,81.16,81.17,31117.0,56.557,56.564,56.5222,56.5292,31117.0
2016-03-08 13:40:00,81.16,81.19,81.13,81.14,13820.0,56.5222,56.5431,56.5013,56.5083,13820.0
2016-03-08 13:45:00,81.13,81.21,81.11,81.15,10495.0,56.5013,56.557,56.4874,56.5153,10495.0
2016-03-08 13:50:00,81.15,81.16,81.04,81.04,13691.0,56.5153,56.5222,56.4386,56.4386,13691.0
2016-03-08 13:55:00,81.06,81.18,81.06,81.15,37087.0,56.4526,56.5361,56.4526,56.5153,37087.0
2016-03-08 14:00:00,81.15,81.15,80.98,81.0,38444.0,56.5153,56.5153,56.3969,56.4108,38444.0
2016-03-08 14:05:00,81.0,81.02,80.93,80.97,30240.0,56.4108,56.4247,56.362,56.3899,30240.0
2016-03-08 14:10:00,80.97,81.01,80.95,80.96,68235.0,56.3899,56.4178,56.376,56.3829,68235.0
2016-03-08 14:15:00,80.96,80.97,80.86,80.94,16946.0,56.3829,56.3899,56.3133,56.369,16946.0
2016-03-08 14:20:00,80.95,81.01,80.9,80.9,24382.0,56.376,56.4178,56.3411,56.3411,24382.0
2016-03-08 14:25:00,80.89,80.94,80.85,80.94,35831.0,56.3342,56.369,56.3063,56.369,35831.0
2016-03-08 14:30:00,80.93,80.97,80.88,80.9,32083.0,56.362,56.3899,56.3272,56.3411,32083.0
2016-03-08 14:35:00,80.9,80.9,80.79,80.89,26416.0,56.3411,56.3411,56.2645,56.3342,26416.0
2016-03-08 14:40:00,80.89,80.9,80.85,80.86,28322.0,56.3342,56.3411,56.3063,56.3133,28322.0
2016-03-08 14:45:00,80.86,80.9,80.84,80.85,19410.0,56.3133,56.3411,56.2994,56.3063,19410.0
2016-03-08 14:50:00,80.84,80.9,80.79,80.89,29201.0,56.2994,56.3411,56.2645,56.3342,29201.0
2016-03-08 14:55:00,80.89,80.9,80.85,80.85,31026.0,56.3342,56.3411,56.3063,56.3063,31026.0
2016-03-08 15:00:00,80.85,80.88,80.76,80.77,33724.0,56.3063,56.3272,56.2436,56.2506,33724.0
2016-03-08 15:05:00,80.77,80.82,80.76,80.77,27985.0,56.2506,56.2854,56.2436,56.2506,27985.0
2016-03-08 15:10:00,80.77,80.87,80.75,80.76,54463.0,56.2506,56.3203,56.2367,56.2436,54463.0
2016-03-08 15:15:00,80.76,80.78,80.69,80.74,37909.0,56.2436,56.2576,56.1949,56.2297,37909.0
2016-03-08 15:20:00,80.74,80.78,80.63,80.78,57812.0,56.2297,56.2576,56.1531,56.2576,57812.0
2016-03-08 15:25:00,80.79,80.79,80.59,80.59,32681.0,56.2645,56.2645,56.1253,56.1253,32681.0
2016-03-08 15:30:00,80.58,80.67,80.55,80.63,58374.0,56.1183,56.181,56.0974,56.1531,58374.0
2016-03-08 15:35:00,80.62,80.68,80.58,80.58,46306.0,56.1461,56.1879,56.1183,56.1183,46306.0
2016-03-08 15:40:00,80.58,80.78,80.57,80.68,83622.0,56.1183,56.2576,56.1113,56.1879,83622.0
2016-03-08 15:45:00,80.68,80.71,80.59,80.63,91939.0,56.1879,56.2088,56.1253,56.1531,91939.0
2016-03-08 15:50:00,80.63,80.63,80.4,80.42,159547.0,56.1531,56.1531,55.9929,56.0069,159547.0
2016-03-08 15:55:00,80.42,80.46,80.34,80.4,243654.0,56.0069,56.0347,55.9511,55.9929,243654.0
2016-03-09 09:30:00,80.94,81.25,80.63,81.2,48509.0,56.369,56.5849,56.1531,56.5501,48509.0
2016-03-09 09:35:00,81.21,81.3,80.87,81.3,48408.0,56.557,56.6197,56.3203,56.6197,48408.0
2016-03-09 09:40:00,81.3,81.33,81.04,81.29,43208.0,56.6197,56.6406,56.4386,56.6128,43208.0
2016-03-09 09:45:00,81.24,81.37,81.21,81.3,45534.0,56.5779,56.6685,56.557,56.6197,45534.0
2016-03-09 09:50:00,81.31,81.48,81.24,81.35,68683.0,56.6267,56.7451,56.5779,56.6545,68683.0
2016-03-09 09:55:00,81.35,81.39,81.27,81.33,27438.0,56.6545,56.6824,56.5988,56.6406,27438.0
2016-03-09 10:00:00,81.34,81.45,81.23,81.44,39284.0,56.6476,56.7242,56.571,56.7172,39284.0
2016-03-09 10:05:00,81.45,81.47,81.31,81.41,44602.0,56.7242,56.7381,56.6267,56.6963,44602.0
2016-03-09 10:10:00,81.41,81.48,81.23,81.38,70862.0,56.6963,56.7451,56.571,56.6754,70862.0
2016-03-09 10:15:00,81.37,81.48,81.36,81.47,48179.0,56.6685,56.7451,56.6615,56.7381,48179.0
2016-03-09 10:20:00,81.47,81.63,81.47,81.59,72531.0,56.7381,56.8495,56.7381,56.8217,72531.0
2016-03-09 10:25:00,81.58,81.73,81.58,81.71,21691.0,56.8147,56.9192,56.8147,56.9053,21691.0
2016-03-09 10:30:00,81.73,82.14,81.71,82.11,132481.0,56.9192,57.2047,56.9053,57.1838,132481.0
2016-03-09 10:35:00,82.14,82.45,82.13,82.4,174975.0,57.2047,57.4206,57.1978,57.3858,174975.0
2016-03-09 10:40:00,82.41,82.55,82.35,82.55,120218.0,57.3928,57.4903,57.351,57.4903,120218.0
2016-03-09 10:45:00,82.54,82.73,82.53,82.62,148881.0,57.4833,57.6156,57.4763,57.539,148881.0
2016-03-09 10:50:00,82.62,82.62,82.29,82.41,106770.0,57.539,57.539,57.3092,57.3928,106770.0
2016-03-09 10:55:00,82.41,82.5,82.35,82.43,64012.0,57.3928,57.4554,57.351,57.4067,64012.0
2016-03-09 11:00:00,82.43,82.77,82.34,82.74,69640.0,57.4067,57.6435,57.344,57.6226,69640.0
2016-03-09 11:05:00,82.71,82.82,82.67,82.81,48091.0,57.6017,57.6783,57.5738,57.6713,48091.0
2016-03-09 11:10:00,82.83,82.89,82.62,82.85,41976.0,57.6853,57.727,57.539,57.6992,41976.0
2016-03-09 11:15:00,82.84,82.98,82.82,82.98,74260.0,57.6922,57.7897,57.6783,57.7897,74260.0
2016-03-09 11:20:00,82.98,83.1,82.89,82.98,111047.0,57.7897,57.8733,57.727,57.7897,111047.0
2016-03-09 11:25:00,82.99,83.09,82.79,82.84,56703.0,57.7967,57.8663,57.6574,57.6922,56703.0
2016-03-09 11:30:00,82.84,82.97,82.6,82.6,44303.0,57.6922,57.7828,57.5251,57.5251,44303.0
2016-03-09 11:35:00,82.62,82.67,82.44,82.55,97739.0,57.539,57.5738,57.4137,57.4903,97739.0
2016-03-09 11:40:00,82.55,82.59,82.35,82.36,32887.0,57.4903,57.5181,57.351,57.3579,32887.0
2016-03-09 11:45:00,82.34,82.38,82.16,82.22,59366.0,57.344,57.3719,57.2187,57.2604,59366.0
2016-03-09 11:50:00,82.22,82.25,82.01,82.25,47678.0,57.2604,57.2813,57.1142,57.2813,47678.0
2016-03-09 11:55:00,82.23,82.25,82.1,82.18,27529.0,57.2674,57.2813,57.1769,57.2326,27529.0
2016-03-09 12:00:00,82.18,82.19,82.07,82.13,29475.0,57.2326,57.2395,57.156,57.1978,29475.0
2016-03-09 12:05:00,82.12,82.24,82.09,82.19,39107.0,57.1908,57.2744,57.1699,57.2395,39107.0
2016-03-09 12:10:00,82.19,82.19,82.05,82.09,30241.0,57.2395,57.2395,57.142,57.1699,30241.0
2016-03-09 12:15:00,82.06,82.55,81.96,82.04,241324.0,57.149,57.4903,57.0794,57.1351,241324.0
2016-03-09 12:20:00,82.03,82.06,81.74,81.79,47200.0,57.1281,57.149,56.9262,56.961,47200.0
2016-03-09 12:25:00,81.8,81.81,81.66,81.68,28663.0,56.9679,56.9749,56.8704,56.8844,28663.0
2016-03-09 12:30:00,81.68,81.7,81.55,81.59,31274.0,56.8844,56.8983,56.7938,56.8217,31274.0
2016-03-09 12:35:00,81.57,81.74,81.56,81.73,55149.0,56.8078,56.9262,56.8008,56.9192,55149.0
2016-03-09 12:40:00,81.73,81.74,81.57,81.59,46080.0,56.9192,56.9262,56.8078,56.8217,46080.0
2016-03-09 12:45:00,81.58,81.61,81.54,81.61,21312.0,56.8147,56.8356,56.7869,56.8356,21312.0
2016-03-09 12:50:00,81.6,81.61,81.46,81.48,26706.0,56.8286,56.8356,56.7311,56.7451,26706.0
2016-03-09 12:55:00,81.48,81.51,81.46,81.5,82005.0,56.7451,56.766,56.7311,56.759,82005.0
2016-03-09 13:00:00,81.5,81.51,81.45,81.48,24607.0,56.759,56.766,56.7242,56.7451,24607.0
2016-03-09 13:05:00,81.49,81.5,81.42,81.45,17132.0,56.752,56.759,56.7033,56.7242,17132.0
2016-03-09 13:10:00,81.45,81.51,81.43,81.46,16013.0,56.7242,56.766,56.7103,56.7311,16013.0
2016-03-09 13:15:00,81.46,81.47,81.39,81.4,16734.0,56.7311,56.7381,56.6824,56.6894,16734.0
2016-03-09 13:20:00,81.39,81.41,81.12,81.12,46141.0,56.6824,56.6963,56.4944,56.4944,46141.0
2016-03-09 13:25:00,81.12,81.33,81.1,81.31,24000.0,56.4944,56.6406,56.4804,56.6267,24000.0
2016-03-09 13:30:00,81.31,81.37,81.29,81.32,15762.0,56.6267,56.6685,56.6128,56.6336,15762.0
2016-03-09 13:35:00,81.32,81.49,81.32,81.48,16261.0,56.6336,56.752,56.6336,56.7451,16261.0
2016-03-09 13:40:00,81.48,81.53,81.43,81.44,60586.0,56.7451,56.7799,56.7103,56.7172,60586.0
2016-03-09 13:45:00,81.44,81.54,81.42,81.51,43923.0,56.7172,56.7869,56.7033,56.766,43923.0
2016-03-09 13:50:00,81.52,81.53,81.41,81.45,23342.0,56.7729,56.7799,56.6963,56.7242,23342.0
2016-03-09 13:55:00,81.44,81.53,81.41,81.48,19079.0,56.7172,56.7799,56.6963,56.7451,19079.0
2016-03-09 14:00:00,81.48,81.51,81.44,81.48,19403.0,56.7451,56.766,56.7172,56.7451,19403.0
2016-03-09 14:05:00,81.49,81.5,81.4,81.44,19279.0,56.752,56.759,56.6894,56.7172,19279.0
2016-03-09 14:10:00,81.45,81.45,81.33,81.35,19709.0,56.7242,56.7242,56.6406,56.6545,19709.0
2016-03-09 14:15:00,81.33,81.39,81.32,81.35,18046.0,56.6406,56.6824,56.6336,56.6545,18046.0
2016-03-09 14:20:00,81.35,81.36,81.26,81.28,51717.0,56.6545,56.6615,56.5919,56.6058,51717.0
2016-03-09 14:25:00,81.28,81.3,81.25,81.28,40301.0,56.6058,56.6197,56.5849,56.6058,40301.0
2016-03-09 14:30:00,81.29,81.29,81.12,81.13,55788.0,56.6128,56.6128,56.4944,56.5013,55788.0
2016-03-09 14:35:00,81.14,81.27,81.12,81.26,75069.0,56.5083,56.5988,56.4944,56.5919,75069.0
2016-03-09 14:40:00,81.26,81.28,81.22,81.26,22790.0,56.5919,56.6058,56.564,56.5919,22790.0
2016-03-09 14:45:00,81.27,81.29,81.23,81.28,34849.0,56.5988,56.6128,56.571,56.6058,34849.0
2016-03-09 14:50:00,81.29,81.36,81.27,81.35,54016.0,56.6128,56.6615,56.5988,56.6545,54016.0
2016-03-09 14:55:00,81.34,81.37,81.3,81.36,22927.0,56.6476,56.6685,56.6197,56.6615,22927.0
2016-03-09 15:00:00,81.35,81.38,81.32,81.37,24176.0,56.6545,56.6754,56.6336,56.6685,24176.0
2016-03-09 15:05:00,81.38,81.42,81.27,81.28,24894.0,56.6754,56.7033,56.5988,56.6058,24894.0
2016-03-09 15:10:00,81.29,81.3,81.22,81.26,27925.0,56.6128,56.6197,56.564,56.5919,27925.0
2016-03-09 15:15:00,81.27,81.31,81.24,81.25,35294.0,56.5988,56.6267,56.5779,56.5849,35294.0
2016-03-09 15:20:00,81.24,81.26,81.19,81.25,51233.0,56.5779,56.5919,56.5431,56.5849,51233.0
2016-03-09 15:25:00,81.25,81.26,81.21,81.26,34243.0,56.5849,56.5919,56.557,56.5919,34243.0
2016-03-09 15:30:00,81.26,81.34,81.23,81.29,97832.0,56.5919,56.6476,56.571,56.6128,97832.0
2016-03-09 15:35:00,81.29,81.35,81.24,81.35,58562.0,56.6128,56.6545,56.5779,56.6545,58562.0
2016-03-09 15:40:00,81.35,81.51,81.31,81.42,74832.0,56.6545,56.766,56.6267,56.7033,74832.0
2016-03-09 15:45:00,81.42,81.49,81.41,81.48,76709.0,56.7033,56.752,56.6963,56.7451,76709.0
2016-03-09 15:50:00,81.48,81.58,81.48,81.58,117406.0,56.7451,56.8147,56.7451,56.8147,117406.0
2016-03-09 15:55:00,81.57,81.61,81.48,81.6,170857.0,56.8078,56.8356,56.7451,56.8286,170857.0
2016-03-10 09:30:00,81.65,81.73,81.25,81.43,85451.0,56.8635,56.9192,56.5849,56.7103,85451.0
2016-03-10 09:35:00,81.42,81.82,81.3,81.73,33272.0,56.7033,56.9819,56.6197,56.9192,33272.0
2016-03-10 09:40:00,81.63,81.71,81.46,81.61,26347.0,56.8495,56.9053,56.7311,56.8356,26347.0
2016-03-10 09:45:00,81.65,81.74,81.5,81.72,30547.0,56.8635,56.9262,56.759,56.9122,30547.0
2016-03-10 09:50:00,81.72,81.76,81.53,81.72,88790.0,56.9122,56.9401,56.7799,56.9122,88790.0
2016-03-10 09:55:00,81.7,81.85,81.5,81.5,44807.0,56.8983,57.0028,56.759,56.759,44807.0
2016-03-10 10:00:00,81.46,81.52,81.27,81.27,69087.0,56.7311,56.7729,56.5988,56.5988,69087.0
2016-03-10 10:05:00,81.27,81.29,81.11,81.2,99514.0,56.5988,56.6128,56.4874,56.5501,99514.0
2016-03-10 10:10:00,81.18,81.27,81.16,81.19,26427.0,56.5361,56.5988,56.5222,56.5431,26427.0
2016-03-10 10:15:00,81.2,81.26,81.1,81.12,26128.0,56.5501,56.5919,56.4804,56.4944,26128.0
2016-03-10 10:20:00,81.12,81.26,81.09,81.13,17531.0,56.4944,56.5919,56.4735,56.5013,17531.0
2016-03-10 10:25:00,81.13,81.22,81.13,81.15,25722.0,56.5013,56.564,56.5013,56.5153,25722.0
2016-03-10 10:30:00,81.17,81.22,81.02,81.14,79703.0,56.5292,56.564,56.4247,56.5083,79703.0
2016-03-10 10:35:00,81.14,81.16,80.84,80.92,34954.0,56.5083,56.5222,56.2994,56.3551,34954.0
2016-03-10 10:40:00,80.92,80.92,80.67,80.9,82015.0,56.3551,56.3551,56.181,56.3411,82015.0
2016-03-10 10:45:00,80.88,80.9,80.77,80.79,19253.0,56.3272,56.3411,56.2506,56.2645,19253.0
2016-03-10 10:50:00,80.78,80.89,80.71,80.8,13199.0,56.2576,56.3342,56.2088,56.2715,13199.0
2016-03-10 10:55:00,80.8,80.82,80.65,80.72,151588.0,56.2715,56.2854,56.167,56.2158,151588.0
2016-03-10 11:00:00,80.73,80.8,80.57,80.59,90113.0,56.2228,56.2715,56.1113,56.1253,90113.0
2016-03-10 11:05:00,80.58,80.81,80.58,80.79,19161.0,56.1183,56.2785,56.1183,56.2645,19161.0
2016-03-10 11:10:00,80.79,80.79,80.62,80.65,19479.0,56.2645,56.2645,56.1461,56.167,19479.0
2016-03-10 11:15:00,80.64,80.65,80.5,80.52,27846.0,56.1601,56.167,56.0626,56.0765,27846.0
2016-03-10 11:20:00,80.52,80.53,80.36,80.37,28601.0,56.0765,56.0835,55.9651,55.972,28601.0
2016-03-10 11:25:00,80.36,80.37,80.24,80.27,60927.0,55.9651,55.972,55.8815,55.9024,60927.0
2016-03-10 11:30:00,80.29,80.32,80.24,80.31,42553.0,55.9163,55.9372,55.8815,55.9303,42553.0
2016-03-10 11:35:00,80.31,80.66,80.29,80.48,39318.0,55.9303,56.174,55.9163,56.0486,39318.0
2016-03-10 11:40:00,80.47,80.58,80.41,80.41,16793.0,56.0417,56.1183,55.9999,55.9999,16793.0
2016-03-10 11:45:00,80.43,80.43,80.31,80.37,12515.0,56.0138,56.0138,55.9303,55.972,12515.0
2016-03-10 11:50:00,80.36,80.36,80.25,80.3,21390.0,55.9651,55.9651,55.8885,55.9233,21390.0
2016-03-10 11:55:00,80.29,80.33,80.22,80.22,15620.0,55.9163,55.9442,55.8676,55.8676,15620.0
2016-03-10 12:00:00,80.22,80.36,80.18,80.35,17057.0,55.8676,55.9651,55.8397,55.9581,17057.0
2016-03-10 12:05:00,80.36,80.37,80.27,80.27,14383.0,55.9651,55.972,55.9024,55.9024,14383.0
2016-03-10 12:10:00,80.25,80.29,80.23,80.27,8633.0,55.8885,55.9163,55.8745,55.9024,8633.0
2016-03-10 12:15:00,80.28,80.28,80.08,80.13,22250.0,55.9094,55.9094,55.7701,55.8049,22250.0
2016-03-10 12:20:00,80.12,80.12,79.95,79.99,14582.0,55.7979,55.7979,55.6795,55.7074,14582.0
2016-03-10 12:25:00,79.99,80.05,79.97,79.98,12466.0,55.7074,55.7492,55.6935,55.7004,12466.0
2016-03-10 12:30:00,79.96,80.02,79.75,79.84,24886.0,55.6865,55.7283,55.5403,55.6029,24886.0
2016-03-10 12:35:00,79.85,79.87,79.65,79.69,22847.0,55.6099,55.6238,55.4706,55.4985,22847.0
2016-03-10 12:40:00,79.7,79.74,79.5,79.52,44233.0,55.5054,55.5333,55.3661,55.3801,44233.0
2016-03-10 12:45:00,79.52,79.66,79.47,79.6,38840.0,55.3801,55.4776,55.3453,55.4358,38840.0
2016-03-10 12:50:00,79.61,79.73,79.57,79.68,18507.0,55.4428,55.5263,55.4149,55.4915,18507.0
2016-03-10 12:55:00,79.71,79.88,79.68,79.78,20166.0,55.5124,55.6308,55.4915,55.5611,20166.0
2016-03-10 13:00:00,79.8,79.82,79.69,79.7,10968.0,55.5751,55.589,55.4985,55.5054,10968.0
2016-03-10 13:05:00,79.69,79.76,79.68,79.73,24938.0,55.4985,55.5472,55.4915,55.5263,24938.0
2016-03-10 13:10:00,79.72,79.74,79.56,79.6,19667.0,55.5194,55.5333,55.4079,55.4358,19667.0
2016-03-10 13:15:00,79.61,79.75,79.61,79.73,20558.0,55.4428,55.5403,55.4428,55.5263,20558.0
2016-03-10 13:20:00,79.73,79.74,79.69,79.72,10826.0,55.5263,55.5333,55.4985,55.5194,10826.0
2016-03-10 13:25:00,79.72,79.83,79.72,79.8,17874.0,55.5194,55.596,55.5194,55.5751,17874.0
2016-03-10 13:30:00,79.8,79.83,79.76,79.79,17565.0,55.5751,55.596,55.5472,55.5681,17565.0
2016-03-10 13:35:00,79.81,79.84,79.74,79.79,24982.0,55.582,55.6029,55.5333,55.5681,24982.0
2016-03-10 13:40:00,79.79,79.83,79.72,79.79,24708.0,55.5681,55.596,55.5194,55.5681,24708.0
2016-03-10 13:45:00,79.8,79.82,79.76,79.78,12932.0,55.5751,55.589,55.5472,55.5611,12932.0
2016-03-10 13:50:00,79.78,79.9,79.76,79.9,13602.0,55.5611,55.6447,55.5472,55.6447,13602.0
2016-03-10 13:55:00,79.9,79.97,79.78,79.86,31515.0,55.6447,55.6935,55.5611,55.6169,31515.0
2016-03-10 14:00:00,79.84,79.91,79.83,79.86,12822.0,55.6029,55.6517,55.596,55.6169,12822.0
2016-03-10 14:05:00,79.87,79.89,79.74,79.76,14454.0,55.6238,55.6378,55.5333,55.5472,14454.0
2016-03-10 14:10:00,79.76,79.8,79.68,79.79,10603.0,55.5472,55.5751,55.4915,55.5681,10603.0
2016-03-10 14:15:00,79.79,79.87,79.75,79.85,80875.0,55.5681,55.6238,55.5403,55.6099,80875.0
2016-03-10 14:20:00,79.84,80.0,79.81,80.0,26041.0,55.6029,55.7144,55.582,55.7144,26041.0
2016-03-10 14:25:00,80.0,80.26,80.0,80.26,46389.0,55.7144,55.8954,55.7144,55.8954,46389.0
2016-03-10 14:30:00,80.25,80.3,80.19,80.27,29661.0,55.8885,55.9233,55.8467,55.9024,29661.0
2016-03-10 14:35:00,80.26,80.27,80.14,80.17,26867.0,55.8954,55.9024,55.8119,55.8328,26867.0
2016-03-10 14:40:00,80.17,80.46,80.17,80.45,23542.0,55.8328,56.0347,55.8328,56.0278,23542.0
2016-03-10 14:45:00,80.44,80.61,80.4,80.61,89703.0,56.0208,56.1392,55.9929,56.1392,89703.0
2016-03-10 14:50:00,80.59,80.75,80.59,80.61,40854.0,56.1253,56.2367,56.1253,56.1392,40854.0
2016-03-10 14:55:00,80.61,80.65,80.53,80.64,21250.0,56.1392,56.167,56.0835,56.1601,21250.0
2016-03-10 15:00:00,80.64,80.67,80.45,80.5,34253.0,56.1601,56.181,56.0278,56.0626,34253.0
2016-03-10 15:05:00,80.5,80.66,80.49,80.62,26876.0,56.0626,56.174,56.0556,56.1461,26876.0
2016-03-10 15:10:00,80.63,80.71,80.57,80.69,40082.0,56.1531,56.2088,56.1113,56.1949,40082.0
2016-03-10 15:15:00,80.7,80.74,80.65,80.71,46825.0,56.2019,56.2297,56.167,56.2088,46825.0
2016-03-10 15:20:00,80.7,80.8,80.65,80.68,58716.0,56.2019,56.2715,56.167,56.1879,58716.0
2016-03-10 15:25:00,80.69,80.77,80.62,80.76,87350.0,56.1949,56.2506,56.1461,56.2436,87350.0
2016-03-10 15:30:00,80.75,80.78,80.67,80.69,38661.0,56.2367,56.2576,56.181,56.1949,38661.0
2016-03-10 15:35:00,80.69,80.77,80.55,80.56,42756.0,56.1949,56.2506,56.0974,56.1044,42756.0
2016-03-10 15:40:00,80.55,80.61,80.48,80.53,77458.0,56.0974,56.1392,56.0486,56.0835,77458.0
2016-03-10 15:45:00,80.52,80.57,80.49,80.51,68685.0,56.0765,56.1113,56.0556,56.0695,68685.0
2016-03-10 15:50:00,80.51,80.66,80.5,80.56,129713.0,56.0695,56.174,56.0626,56.1044,129713.0
2016-03-10 15:55:00,80.58,80.67,80.46,80.65,135902.0,56.1183,56.181,56.0347,56.167,135902.0
2016-03-11 09:30:00,81.44,81.44,80.88,80.92,80519.0,56.7172,56.7172,56.3272,56.3551,80519.0
2016-03-11 09:35:00,80.99,81.25,80.89,81.06,30193.0,56.4038,56.5849,56.3342,56.4526,30193.0
2016-03-11 09:40:00,81.01,81.13,80.89,81.06,23229.0,56.4178,56.5013,56.3342,56.4526,23229.0
2016-03-11 09:45:00,81.09,81.21,81.03,81.14,19803.0,56.4735,56.557,56.4317,56.5083,19803.0
2016-03-11 09:50:00,81.15,81.33,81.15,81.3,27726.0,56.5153,56.6406,56.5153,56.6197,27726.0
2016-03-11 09:55:00,81.26,81.42,81.24,81.35,25969.0,56.5919,56.7033,56.5779,56.6545,25969.0
2016-03-11 10:00:00,81.35,81.39,81.27,81.32,21825.0,56.6545,56.6824,56.5988,56.6336,21825.0
2016-03-11 10:05:00,81.29,81.33,81.19,81.19,24992.0,56.6128,56.6406,56.5431,56.5431,24992.0
2016-03-11 10:10:00,81.2,81.26,81.16,81.24,28327.0,56.5501,56.5919,56.5222,56.5779,28327.0
2016-03-11 10:15:00,81.25,81.36,81.24,81.34,26179.0,56.5849,56.6615,56.5779,56.6476,26179.0
2016-03-11 10:20:00,81.34,81.39,81.31,81.36,11795.0,56.6476,56.6824,56.6267,56.6615,11795.0
2016-03-11 10:25:00,81.36,81.36,81.25,81.28,25753.0,56.6615,56.6615,56.5849,56.6058,25753.0
2016-03-11 10:30:00,81.29,81.32,81.23,81.29,27442.0,56.6128,56.6336,56.571,56.6128,27442.0
2016-03-11 10:35:00,81.3,81.35,81.25,81.25,27807.0,56.6197,56.6545,56.5849,56.5849,27807.0
2016-03-11 10:40:00,81.26,81.34,81.24,81.25,15283.0,56.5919,56.6476,56.5779,56.5849,15283.0
2016-03-11 10:45:00,81.25,81.3,81.24,81.28,25577.0,56.5849,56.6197,56.5779,56.6058,25577.0
2016-03-11 10:50:00,81.28,81.3,81.23,81.25,24385.0,56.6058,56.6197,56.571,56.5849,24385.0
2016-03-11 10:55:00,81.25,81.31,81.23,81.3,47563.0,56.5849,56.6267,56.571,56.6197,47563.0
2016-03-11 11:00:00,81.29,81.58,81.28,81.58,86253.0,56.6128,56.8147,56.6058,56.8147,86253.0
2016-03-11 11:05:00,81.58,81.58,81.51,81.52,16281.0,56.8147,56.8147,56.766,56.7729,16281.0
2016-03-11 11:10:00,81.53,81.57,81.43,81.43,14940.0,56.7799,56.8078,56.7103,56.7103,14940.0
2016-03-11 11:15:00,81.42,81.53,81.41,81.49,18741.0,56.7033,56.7799,56.6963,56.752,18741.0
2016-03-11 11:20:00,81.51,81.51,81.43,81.45,14903.0,56.766,56.766,56.7103,56.7242,14903.0
2016-03-11 11:25:00,81.44,81.44,81.35,81.37,69798.0,56.7172,56.7172,56.6545,56.6685,69798.0
2016-03-11 11:30:00,81.37,81.38,81.35,81.37,22995.0,56.6685,56.6754,56.6545,56.6685,22995.0
2016-03-11 11:35:00,81.36,81.41,81.34,81.4,23009.0,56.6615,56.6963,56.6476,56.6894,23009.0
2016-03-11 11:40:00,81.39,81.41,81.35,81.38,12000.0,56.6824,56.6963,56.6545,56.6754,12000.0
2016-03-11 11:45:00,81.39,81.39,81.36,81.38,10167.0,56.6824,56.6824,56.6615,56.6754,10167.0
2016-03-11 11:50:00,81.37,81.39,81.35,81.37,14676.0,56.6685,56.6824,56.6545,56.6685,14676.0
2016-03-11 11:55:00,81.36,81.38,81.33,81.33,14949.0,56.6615,56.6754,56.6406,56.6406,14949.0
2016-03-11 12:00:00,81.33,81.35,81.29,81.34,11881.0,56.6406,56.6545,56.6128,56.6476,11881.0
2016-03-11 12:05:00,81.34,81.37,81.33,81.34,6403.0,56.6476,56.6685,56.6406,56.6476,6403.0
2016-03-11 12:10:00,81.35,81.35,81.32,81.32,7036.0,56.6545,56.6545,56.6336,56.6336,7036.0
2016-03-11 12:15:00,81.32,81.33,81.29,81.31,11608.0,56.6336,56.6406,56.6128,56.6267,11608.0
2016-03-11 12:20:00,81.3,81.31,81.21,81.21,12765.0,56.6197,56.6267,56.557,56.557,12765.0
2016-03-11 12:25:00,81.2,81.24,81.2,81.21,7324.0,56.5501,56.5779,56.5501,56.557,7324.0
2016-03-11 12:30:00,81.21,81.25,81.2,81.21,12496.0,56.557,56.5849,56.5501,56.557,12496.0
2016-03-11 12:35:00,81.21,81.22,81.04,81.04,28729.0,56.557,56.564,56.4386,56.4386,28729.0
2016-03-11 12:40:00,81.04,81.07,81.02,81.05,15681.0,56.4386,56.4595,56.4247,56.4456,15681.0
2016-03-11 12:45:00,81.05,81.06,80.97,80.98,14655.0,56.4456,56.4526,56.3899,56.3969,14655.0
2016-03-11 12:50:00,80.97,80.99,80.87,80.91,22997.0,56.3899,56.4038,56.3203,56.3481,22997.0
2016-03-11 12:55:00,80.91,80.92,80.88,80.89,13428.0,56.3481,56.3551,56.3272,56.3342,13428.0
2016-03-11 13:00:00,80.89,80.93,80.85,80.92,19135.0,56.3342,56.362,56.3063,56.3551,19135.0
2016-03-11 13:05:00,80.92,80.93,80.82,80.86,9217.0,56.3551,56.362,56.2854,56.3133,9217.0
2016-03-11 13:10:00,80.85,80.89,80.83,80.87,7314.0,56.3063,56.3342,56.2924,56.3203,7314.0
2016-03-11 13:15:00,80.87,80.88,80.84,80.87,10898.0,56.3203,56.3272,56.2994,56.3203,10898.0
2016-03-11 13:20:00,80.86,80.89,80.85,80.89,10402.0,56.3133,56.3342,56.3063,56.3342,10402.0
2016-03-11 13:25:00,80.87,80.91,80.85,80.88,12974.0,56.3203,56.3481,56.3063,56.3272,12974.0
2016-03-11 13:30:00,80.89,80.99,80.87,80.95,18822.0,56.3342,56.4038,56.3203,56.376,18822.0
2016-03-11 13:35:00,80.95,80.97,80.92,80.93,7496.0,56.376,56.3899,56.3551,56.362,7496.0
2016-03-11 13:40:00,80.93,80.94,80.9,80.93,14996.0,56.362,56.369,56.3411,56.362,14996.0
2016-03-11 13:45:00,80.93,81.04,80.9,81.03,17723.0,56.362,56.4386,56.3411,56.4317,17723.0
2016-03-11 13:50:00,81.04,81.15,81.03,81.15,13620.0,56.4386,56.5153,56.4317,56.5153,13620.0
2016-03-11 13:55:00,81.15,81.29,81.14,81.28,19574.0,56.5153,56.6128,56.5083,56.6058,19574.0
2016-03-11 14:00:00,81.28,81.35,81.27,81.3,23806.0,56.6058,56.6545,56.5988,56.6197,23806.0
2016-03-11 14:05:00,81.31,81.31,81.17,81.18,15105.0,56.6267,56.6267,56.5292,56.5361,15105.0
2016-03-11 14:10:00,81.2,81.26,81.18,81.18,19238.0,56.5501,56.5919,56.5361,56.5361,19238.0
2016-03-11 14:15:00,81.17,81.18,81.09,81.11,14484.0,56.5292,56.5361,56.4735,56.4874,14484.0
2016-03-11 14:20:00,81.11,81.2,81.11,81.2,11818.0,56.4874,56.5501,56.4874,56.5501,11818.0
2016-03-11 14:25:00,81.19,81.2,81.13,81.17,15068.0,56.5431,56.5501,56.5013,56.5292,15068.0
2016-03-11 14:30:00,81.18,81.18,81.09,81.09,9854.0,56.5361,56.5361,56.4735,56.4735,9854.0
2016-03-11 14:35:00,81.1,81.14,81.1,81.12,13670.0,56.4804,56.5083,56.4804,56.4944,13670.0
2016-03-11 14:40:00,81.12,81.13,81.07,81.09,13733.0,56.4944,56.5013,56.4595,56.4735,13733.0
2016-03-11 14:45:00,81.09,81.22,81.08,81.18,19080.0,56.4735,56.564,56.4665,56.5361,19080.0
2016-03-11 14:50:00,81.17,81.18,81.14,81.16,18884.0,56.5292,56.5361,56.5083,56.5222,18884.0
2016-03-11 14:55:00,81.15,81.15,81.07,81.07,19899.0,56.5153,56.5153,56.4595,56.4595,19899.0
2016-03-11 15:00:00,81.08,81.08,81.04,81.06,15509.0,56.4665,56.4665,56.4386,56.4526,15509.0
2016-03-11 15:05:00,81.05,81.28,81.05,81.27,26407.0,56.4456,56.6058,56.4456,56.5988,26407.0
2016-03-11 15:10:00,81.27,81.31,81.23,81.28,21664.0,56.5988,56.6267,56.571,56.6058,21664.0
2016-03-11 15:15:00,81.26,81.27,81.22,81.26,12749.0,56.5919,56.5988,56.564,56.5919,12749.0
2016-03-11 15:20:00,81.25,81.3,81.24,81.28,25686.0,56.5849,56.6197,56.5779,56.6058,25686.0
2016-03-11 15:25:00,81.28,81.31,81.25,81.26,23647.0,56.6058,56.6267,56.5849,56.5919,23647.0
2016-03-11 15:30:00,81.28,81.29,81.24,81.28,32920.0,56.6058,56.6128,56.5779,56.6058,32920.0
2016-03-11 15:35:00,81.28,81.29,81.22,81.28,46051.0,56.6058,56.6128,56.564,56.6058,46051.0
2016-03-11 15:40:00,81.28,81.3,81.24,81.25,48130.0,56.6058,56.6197,56.5779,56.5849,48130.0
2016-03-11 15:45:00,81.26,81.26,81.23,81.25,56774.0,56.5919,56.5919,56.571,56.5849,56774.0
2016-03-11 15:50:00,81.32,81.34,81.24,81.25,122755.0,56.6336,56.6476,56.5779,56.5849,122755.0
2016-03-11 15:55:00,81.25,81.44,81.23,81.41,178909.0,56.5849,56.7172,56.571,56.6963,178909.0
2016-03-14 09:30:00,81.12,81.38,81.02,81.24,36786.0,56.4944,56.6754,56.4247,56.5779,36786.0
2016-03-14 09:35:00,81.21,81.43,81.1,81.29,15510.0,56.557,56.7103,56.4804,56.6128,15510.0
2016-03-14 09:40:00,81.25,81.34,81.01,81.19,25428.0,56.5849,56.6476,56.4178,56.5431,25428.0
2016-03-14 09:45:00,81.21,81.31,81.12,81.31,14257.0,56.557,56.6267,56.4944,56.6267,14257.0
2016-03-14 09:50:00,81.3,81.47,81.23,81.47,17248.0,56.6197,56.7381,56.571,56.7381,17248.0
2016-03-14 09:55:00,81.46,81.48,81.0,81.02,35648.0,56.7311,56.7451,56.4108,56.4247,35648.0
2016-03-14 10:00:00,81.04,81.4,81.03,81.31,44460.0,56.4386,56.6894,56.4317,56.6267,44460.0
2016-03-14 10:05:00,81.29,81.39,81.28,81.31,19475.0,56.6128,56.6824,56.6058,56.6267,19475.0
2016-03-14 10:10:00,81.33,81.36,81.25,81.27,25345.0,56.6406,56.6615,56.5849,56.5988,25345.0
2016-03-14 10:15:00,81.28,81.4,81.27,81.34,24264.0,56.6058,56.6894,56.5988,56.6476,24264.0
2016-03-14 10:20:00,81.37,81.41,81.3,81.4,23252.0,56.6685,56.6963,56.6197,56.6894,23252.0
2016-03-14 10:25:00,81.4,81.48,81.31,81.33,19416.0,56.6894,56.7451,56.6267,56.6406,19416.0
2016-03-14 10:30:00,81.31,81.47,81.31,81.42,18004.0,56.6267,56.7381,56.6267,56.7033,18004.0
2016-03-14 10:35:00,81.44,81.54,81.44,81.49,18771.0,56.7172,56.7869,56.7172,56.752,18771.0
2016-03-14 10:40:00,81.49,81.5,81.4,81.47,18660.0,56.752,56.759,56.6894,56.7381,18660.0
2016-03-14 10:45:00,81.48,81.5,81.43,81.45,8164.0,56.7451,56.759,56.7103,56.7242,8164.0
2016-03-14 10:50:00,81.46,81.51,81.38,81.45,13705.0,56.7311,56.766,56.6754,56.7242,13705.0
2016-03-14 10:55:00,81.43,81.47,81.33,81.45,13004.0,56.7103,56.7381,56.6406,56.7242,13004.0
2016-03-14 11:00:00,81.44,81.54,81.44,81.46,14373.0,56.7172,56.7869,56.7172,56.7311,14373.0
2016-03-14 11:05:00,81.48,81.54,81.42,81.5,13612.0,56.7451,56.7869,56.7033,56.759,13612.0
2016-03-14 11:10:00,81.51,81.55,81.5,81.55,12712.0,56.766,56.7938,56.759,56.7938,12712.0
2016-03-14 11:15:00,81.56,81.58,81.44,81.45,11471.0,56.8008,56.8147,56.7172,56.7242,11471.0
2016-03-14 11:20:00,81.44,81.56,81.43,81.52,13052.0,56.7172,56.8008,56.7103,56.7729,13052.0
2016-03-14 11:25:00,81.51,81.64,81.49,81.59,12780.0,56.766,56.8565,56.752,56.8217,12780.0
2016-03-14 11:30:00,81.58,81.6,81.51,81.51,13018.0,56.8147,56.8286,56.766,56.766,13018.0
2016-03-14 11:35:00,81.51,81.55,81.48,81.55,6800.0,56.766,56.7938,56.7451,56.7938,6800.0
2016-03-14 11:40:00,81.56,81.57,81.51,81.55,5751.0,56.8008,56.8078,56.766,56.7938,5751.0
2016-03-14 11:45:00,81.54,81.58,81.5,81.5,13105.0,56.7869,56.8147,56.759,56.759,13105.0
2016-03-14 11:50:00,81.5,81.53,81.48,81.5,10944.0,56.759,56.7799,56.7451,56.759,10944.0
2016-03-14 11:55:00,81.49,81.49,81.37,81.44,21123.0,56.752,56.752,56.6685,56.7172,21123.0
2016-03-14 12:00:00,81.43,81.51,81.43,81.45,11458.0,56.7103,56.766,56.7103,56.7242,11458.0
2016-03-14 12:05:00,81.46,81.48,81.44,81.44,7153.0,56.7311,56.7451,56.7172,56.7172,7153.0
2016-03-14 12:10:00,81.44,81.53,81.44,81.51,11111.0,56.7172,56.7799,56.7172,56.766,11111.0
2016-03-14 12:15:00,81.52,81.57,81.48,81.57,7992.0,56.7729,56.8078,56.7451,56.8078,7992.0
2016-03-14 12:20:00,81.56,81.57,81.42,81.43,7544.0,56.8008,56.8078,56.7033,56.7103,7544.0
2016-03-14 12:25:00,81.42,81.55,81.42,81.53,10692.0,56.7033,56.7938,56.7033,56.7799,10692.0
2016-03-14 12:30:00,81.53,81.56,81.5,81.55,7537.0,56.7799,56.8008,56.759,56.7938,7537.0
2016-03-14 12:35:00,81.56,81.6,81.54,81.59,11450.0,56.8008,56.8286,56.7869,56.8217,11450.0
2016-03-14 12:40:00,81.58,81.66,81.57,81.57,10580.0,56.8147,56.8704,56.8078,56.8078,10580.0
2016-03-14 12:45:00,81.58,81.6,81.55,81.59,7851.0,56.8147,56.8286,56.7938,56.8217,7851.0
2016-03-14 12:50:00,81.59,81.6,81.57,81.6,6100.0,56.8217,56.8286,56.8078,56.8286,6100.0
2016-03-14 12:55:00,81.59,81.62,81.59,81.62,4379.0,56.8217,56.8426,56.8217,56.8426,4379.0
2016-03-14 13:00:00,81.64,81.7,81.64,81.69,10639.0,56.8565,56.8983,56.8565,56.8913,10639.0
2016-03-14 13:05:00,81.67,81.67,81.6,81.65,6757.0,56.8774,56.8774,56.8286,56.8635,6757.0
2016-03-14 13:10:00,81.65,81.68,81.64,81.65,7100.0,56.8635,56.8844,56.8565,56.8635,7100.0
2016-03-14 13:15:00,81.65,81.7,81.64,81.7,7282.0,56.8635,56.8983,56.8565,56.8983,7282.0
2016-03-14 13:20:00,81.69,81.73,81.68,81.72,4833.0,56.8913,56.9192,56.8844,56.9122,4833.0
2016-03-14 13:25:00,81.72,81.74,81.7,81.73,9615.0,56.9122,56.9262,56.8983,56.9192,9615.0
2016-03-14 13:30:00,81.7,81.78,81.69,81.72,6307.0,56.8983,56.954,56.8913,56.9122,6307.0
2016-03-14 13:35:00,81.72,81.83,81.72,81.82,14044.0,56.9122,56.9888,56.9122,56.9819,14044.0
2016-03-14 13:40:00,81.83,81.86,81.8,81.81,19395.0,56.9888,57.0097,56.9679,56.9749,19395.0
2016-03-14 13:45:00,81.81,81.82,81.73,81.73,22626.0,56.9749,56.9819,56.9192,56.9192,22626.0
2016-03-14 13:50:00,81.74,81.8,81.73,81.8,15259.0,56.9262,56.9679,56.9192,56.9679,15259.0
2016-03-14 13:55:00,81.79,81.8,81.72,81.74,9770.0,56.961,56.9679,56.9122,56.9262,9770.0
2016-03-14 14:00:00,81.72,81.72,81.61,81.62,20868.0,56.9122,56.9122,56.8356,56.8426,20868.0
2016-03-14 14:05:00,81.61,81.64,81.54,81.63,13721.0,56.8356,56.8565,56.7869,56.8495,13721.0
2016-03-14 14:10:00,81.64,81.71,81.63,81.7,14324.0,56.8565,56.9053,56.8495,56.8983,14324.0
2016-03-14 14:15:00,81.7,81.72,81.64,81.65,10967.0,56.8983,56.9122,56.8565,56.8635,10967.0
2016-03-14 14:20:00,81.64,81.69,81.59,81.68,7622.0,56.8565,56.8913,56.8217,56.8844,7622.0
2016-03-14 14:25:00,81.67,81.69,81.66,81.68,8371.0,56.8774,56.8913,56.8704,56.8844,8371.0
2016-03-14 14:30:00,81.69,81.71,81.67,81.68,11214.0,56.8913,56.9053,56.8774,56.8844,11214.0
2016-03-14 14:35:00,81.69,81.71,81.63,81.64,10731.0,56.8913,56.9053,56.8495,56.8565,10731.0
2016-03-14 14:40:00,81.65,81.75,81.65,81.68,12650.0,56.8635,56.9331,56.8635,56.8844,12650.0
2016-03-14 14:45:00,81.69,81.78,81.69,81.74,11311.0,56.8913,56.954,56.8913,56.9262,11311.0
2016-03-14 14:50:00,81.74,81.82,81.72,81.77,15102.0,56.9262,56.9819,56.9122,56.947,15102.0
2016-03-14 14:55:00,81.79,81.79,81.74,81.76,12651.0,56.961,56.961,56.9262,56.9401,12651.0
2016-03-14 15:00:00,81.77,81.77,81.63,81.66,12822.0,56.947,56.947,56.8495,56.8704,12822.0
2016-03-14 15:05:00,81.66,81.66,81.62,81.64,12553.0,56.8704,56.8704,56.8426,56.8565,12553.0
2016-03-14 15:10:00,81.63,81.7,81.63,81.68,19469.0,56.8495,56.8983,56.8495,56.8844,19469.0
2016-03-14 15:15:00,81.68,81.69,81.64,81.64,22546.0,56.8844,56.8913,56.8565,56.8565,22546.0
2016-03-14 15:20:00,81.64,81.64,81.59,81.61,20231.0,56.8565,56.8565,56.8217,56.8356,20231.0
2016-03-14 15:25:00,81.62,81.77,81.61,81.67,38155.0,56.8426,56.947,56.8356,56.8774,38155.0
2016-03-14 15:30:00,81.67,81.68,81.55,81.61,26727.0,56.8774,56.8844,56.7938,56.8356,26727.0
2016-03-14 15:35:00,81.61,81.69,81.6,81.68,27450.0,56.8356,56.8913,56.8286,56.8844,27450.0
2016-03-14 15:40:00,81.67,81.69,81.6,81.66,30549.0,56.8774,56.8913,56.8286,56.8704,30549.0
2016-03-14 15:45:00,81.66,81.72,81.65,81.67,45762.0,56.8704,56.9122,56.8635,56.8774,45762.0
2016-03-14 15:50:00,81.67,81.67,81.56,81.57,44219.0,56.8774,56.8774,56.8008,56.8078,44219.0
2016-03-14 15:55:00,81.56,81.64,81.48,81.51,99954.0,56.8008,56.8565,56.7451,56.766,99954.0
2016-03-15 09:30:00,80.91,81.39,80.91,81.23,36021.0,56.3481,56.6824,56.3481,56.571,36021.0
2016-03-15 09:35:00,81.26,81.26,81.03,81.21,9975.0,56.5919,56.5919,56.4317,56.557,9975.0
2016-03-15 09:40:00,81.22,81.23,81.07,81.21,8242.0,56.564,56.571,56.4595,56.557,8242.0
2016-03-15 09:45:00,81.2,81.24,81.14,81.23,9200.0,56.5501,56.5779,56.5083,56.571,9200.0
2016-03-15 09:50:00,81.23,81.26,81.1,81.1,8908.0,56.571,56.5919,56.4804,56.4804,8908.0
2016-03-15 09:55:00,81.11,81.21,80.99,81.21,13452.0,56.4874,56.557,56.4038,56.557,13452.0
2016-03-15 10:00:00,81.19,81.29,81.17,81.19,10710.0,56.5431,56.6128,56.5292,56.5431,10710.0
2016-03-15 10:05:00,81.16,81.2,81.11,81.16,15895.0,56.5222,56.5501,56.4874,56.5222,15895.0
2016-03-15 10:10:00,81.15,81.21,81.05,81.06,15563.0,56.5153,56.557,56.4456,56.4526,15563.0
2016-03-15 10:15:00,81.08,81.14,80.95,81.0,21457.0,56.4665,56.5083,56.376,56.4108,21457.0
2016-03-15 10:20:00,80.99,81.03,80.94,81.02,18866.0,56.4038,56.4317,56.369,56.4247,18866.0
2016-03-15 10:25:00,81.03,81.3,81.03,81.29,12960.0,56.4317,56.6197,56.4317,56.6128,12960.0
2016-03-15 10:30:00,81.29,81.35,81.26,81.28,9906.0,56.6128,56.6545,56.5919,56.6058,9906.0
2016-03-15 10:35:00,81.28,81.34,81.21,81.22,10038.0,56.6058,56.6476,56.557,56.564,10038.0
2016-03-15 10:40:00,81.22,81.3,81.16,81.29,16258.0,56.564,56.6197,56.5222,56.6128,16258.0
2016-03-15 10:45:00,81.28,81.33,81.25,81.25,14194.0,56.6058,56.6406,56.5849,56.5849,14194.0
2016-03-15 10:50:00,81.25,81.3,81.23,81.23,8649.0,56.5849,56.6197,56.571,56.571,8649.0
2016-03-15 10:55:00,81.24,81.39,81.24,81.37,14510.0,56.5779,56.6824,56.5779,56.6685,14510.0
2016-03-15 11:00:00,81.39,81.49,81.39,81.42,15184.0,56.6824,56.752,56.6824,56.7033,15184.0
2016-03-15 11:05:00,81.44,81.64,81.43,81.64,20609.0,56.7172,56.8565,56.7103,56.8565,20609.0
2016-03-15 11:10:00,81.64,81.73,81.61,81.73,9316.0,56.8565,56.9192,56.8356,56.9192,9316.0
2016-03-15 11:15:00,81.73,81.77,81.68,81.75,15130.0,56.9192,56.947,56.8844,56.9331,15130.0
2016-03-15 11:20:00,81.75,81.8,81.71,81.79,8165.0,56.9331,56.9679,56.9053,56.961,8165.0
2016-03-15 11:25:00,81.78,81.82,81.74,81.76,14673.0,56.954,56.9819,56.9262,56.9401,14673.0
2016-03-15 11:30:00,81.75,81.75,81.64,81.66,21416.0,56.9331,56.9331,56.8565,56.8704,21416.0
2016-03-15 11:35:00,81.66,81.71,81.62,81.62,14099.0,56.8704,56.9053,56.8426,56.8426,14099.0
2016-03-15 11:40:00,81.64,81.65,81.6,81.6,5306.0,56.8565,56.8635,56.8286,56.8286,5306.0
2016-03-15 11:45:00,81.61,81.65,81.57,81.6,6180.0,56.8356,56.8635,56.8078,56.8286,6180.0
2016-03-15 11:50:00,81.59,81.65,81.57,81.57,18155.0,56.8217,56.8635,56.8078,56.8078,18155.0
2016-03-15 11:55:00,81.57,81.57,81.39,81.39,11229.0,56.8078,56.8078,56.6824,56.6824,11229.0
2016-03-15 12:00:00,81.4,81.53,81.4,81.49,9247.0,56.6894,56.7799,56.6894,56.752,9247.0
2016-03-15 12:05:00,81.49,81.53,81.44,81.44,11291.0,56.752,56.7799,56.7172,56.7172,11291.0
2016-03-15 12:10:00,81.44,81.5,81.43,81.48,11666.0,56.7172,56.759,56.7103,56.7451,11666.0
2016-03-15 12:15:00,81.48,81.49,81.43,81.47,12705.0,56.7451,56.752,56.7103,56.7381,12705.0
2016-03-15 12:20:00,81.47,81.54,81.47,81.5,15205.0,56.7381,56.7869,56.7381,56.759,15205.0
2016-03-15 12:25:00,81.5,81.54,81.48,81.52,12698.0,56.759,56.7869,56.7451,56.7729,12698.0
2016-03-15 12:30:00,81.51,81.55,81.49,81.53,9580.0,56.766,56.7938,56.752,56.7799,9580.0
2016-03-15 12:35:00,81.52,81.53,81.47,81.47,12682.0,56.7729,56.7799,56.7381,56.7381,12682.0
2016-03-15 12:40:00,81.46,81.46,81.41,81.43,9200.0,56.7311,56.7311,56.6963,56.7103,9200.0
2016-03-15 12:45:00,81.41,81.41,81.31,81.32,7276.0,56.6963,56.6963,56.6267,56.6336,7276.0
2016-03-15 12:50:00,81.34,81.41,81.33,81.39,12437.0,56.6476,56.6963,56.6406,56.6824,12437.0
2016-03-15 12:55:00,81.39,81.41,81.38,81.38,9517.0,56.6824,56.6963,56.6754,56.6754,9517.0
2016-03-15 13:00:00,81.4,81.41,81.37,81.38,7700.0,56.6894,56.6963,56.6685,56.6754,7700.0
2016-03-15 13:05:00,81.4,81.46,81.39,81.44,5874.0,56.6894,56.7311,56.6824,56.7172,5874.0
2016-03-15 13:10:00,81.43,81.43,81.37,81.37,6515.0,56.7103,56.7103,56.6685,56.6685,6515.0
2016-03-15 13:15:00,81.38,81.41,81.34,81.34,7212.0,56.6754,56.6963,56.6476,56.6476,7212.0
2016-03-15 13:20:00,81.34,81.41,81.34,81.39,8104.0,56.6476,56.6963,56.6476,56.6824,8104.0
2016-03-15 13:25:00,81.4,81.4,81.36,81.38,9072.0,56.6894,56.6894,56.6615,56.6754,9072.0
2016-03-15 13:30:00,81.38,81.43,81.38,81.4,7227.0,56.6754,56.7103,56.6754,56.6894,7227.0
2016-03-15 13:35:00,81.38,81.4,81.33,81.36,6819.0,56.6754,56.6894,56.6406,56.6615,6819.0
2016-03-15 13:40:00,81.35,81.41,81.34,81.35,10835.0,56.6545,56.6963,56.6476,56.6545,10835.0
2016-03-15 13:45:00,81.36,81.36,81.23,81.24,19338.0,56.6615,56.6615,56.571,56.5779,19338.0
2016-03-15 13:50:00,81.24,81.35,81.24,81.34,13423.0,56.5779,56.6545,56.5779,56.6476,13423.0
2016-03-15 13:55:00,81.34,81.36,81.3,81.32,16088.0,56.6476,56.6615,56.6197,56.6336,16088.0
2016-03-15 14:00:00,81.32,81.35,81.19,81.19,11434.0,56.6336,56.6545,56.5431,56.5431,11434.0
2016-03-15 14:05:00,81.2,81.29,81.19,81.29,13278.0,56.5501,56.6128,56.5431,56.6128,13278.0
2016-03-15 14:10:00,81.3,81.34,81.27,81.32,9454.0,56.6197,56.6476,56.5988,56.6336,9454.0
2016-03-15 14:15:00,81.32,81.33,81.26,81.3,19176.0,56.6336,56.6406,56.5919,56.6197,19176.0
2016-03-15 14:20:00,81.3,81.32,81.22,81.22,7846.0,56.6197,56.6336,56.564,56.564,7846.0
2016-03-15 14:25:00,81.23,81.25,81.19,81.24,8847.0,56.571,56.5849,56.5431,56.5779,8847.0
2016-03-15 14:30:00,81.23,81.25,81.18,81.24,13428.0,56.571,56.5849,56.5361,56.5779,13428.0
2016-03-15 14:35:00,81.25,81.27,81.19,81.23,25677.0,56.5849,56.5988,56.5431,56.571,25677.0
2016-03-15 14:40:00,81.23,81.28,81.17,81.17,17193.0,56.571,56.6058,56.5292,56.5292,17193.0
2016-03-15 14:45:00,81.16,81.16,81.08,81.14,20351.0,56.5222,56.5222,56.4665,56.5083,20351.0
2016-03-15 14:50:00,81.14,81.14,81.07,81.09,14996.0,56.5083,56.5083,56.4595,56.4735,14996.0
2016-03-15 14:55:00,81.1,81.16,81.07,81.1,11399.0,56.4804,56.5222,56.4595,56.4804,11399.0
2016-03-15 15:00:00,81.1,81.12,81.04,81.05,20986.0,56.4804,56.4944,56.4386,56.4456,20986.0
2016-03-15 15:05:00,81.05,81.07,80.99,81.05,18605.0,56.4456,56.4595,56.4038,56.4456,18605.0
2016-03-15 15:10:00,81.05,81.1,81.04,81.08,22336.0,56.4456,56.4804,56.4386,56.4665,22336.0
2016-03-15 15:15:00,81.09,81.14,81.09,81.11,20600.0,56.4735,56.5083,56.4735,56.4874,20600.0
2016-03-15 15:20:00,81.1,81.17,81.09,81.1,22977.0,56.4804,56.5292,56.4735,56.4804,22977.0
2016-03-15 15:25:00,81.1,81.15,81.08,81.14,20152.0,56.4804,56.5153,56.4665,56.5083,20152.0
2016-03-15 15:30:00,81.15,81.17,81.07,81.07,29300.0,56.5153,56.5292,56.4595,56.4595,29300.0
2016-03-15 15:35:00,81.08,81.14,81.07,81.14,19081.0,56.4665,56.5083,56.4595,56.5083,19081.0
2016-03-15 15:40:00,81.14,81.19,81.11,81.15,22586.0,56.5083,56.5431,56.4874,56.5153,22586.0
2016-03-15 15:45:00,81.14,81.18,81.1,81.15,25954.0,56.5083,56.5361,56.4804,56.5153,25954.0
2016-03-15 15:50:00,81.16,81.3,81.15,81.3,50400.0,56.5222,56.6197,56.5153,56.6197,50400.0
2016-03-15 15:55:00,81.29,81.36,81.26,81.32,99720.0,56.6128,56.6615,56.5919,56.6336,99720.0
2016-03-16 09:30:00,81.21,81.26,80.95,81.0,63588.0,56.557,56.5919,56.376,56.4108,63588.0
2016-03-16 09:35:00,81.0,81.12,80.94,81.02,23882.0,56.4108,56.4944,56.369,56.4247,23882.0
2016-03-16 09:40:00,81.0,81.07,80.96,81.01,18639.0,56.4108,56.4595,56.3829,56.4178,18639.0
2016-03-16 09:45:00,81.03,81.09,81.0,81.05,9823.0,56.4317,56.4735,56.4108,56.4456,9823.0
2016-03-16 09:50:00,81.05,81.13,81.0,81.1,9300.0,56.4456,56.5013,56.4108,56.4804,9300.0
2016-03-16 09:55:00,81.1,81.28,81.08,81.21,23254.0,56.4804,56.6058,56.4665,56.557,23254.0
2016-03-16 10:00:00,81.23,81.4,81.21,81.38,23638.0,56.571,56.6894,56.557,56.6754,23638.0
2016-03-16 10:05:00,81.38,81.38,81.27,81.33,16052.0,56.6754,56.6754,56.5988,56.6406,16052.0
2016-03-16 10:10:00,81.34,81.36,81.19,81.23,12947.0,56.6476,56.6615,56.5431,56.571,12947.0
2016-03-16 10:15:00,81.24,81.36,81.23,81.29,16704.0,56.5779,56.6615,56.571,56.6128,16704.0
2016-03-16 10:20:00,81.28,81.37,81.18,81.2,21254.0,56.6058,56.6685,56.5361,56.5501,21254.0
2016-03-16 10:25:00,81.2,81.22,81.05,81.13,51728.0,56.5501,56.564,56.4456,56.5013,51728.0
2016-03-16 10:30:00,81.14,81.26,81.09,81.17,50735.0,56.5083,56.5919,56.4735,56.5292,50735.0
2016-03-16 10:35:00,81.17,81.25,81.09,81.09,27520.0,56.5292,56.5849,56.4735,56.4735,27520.0
2016-03-16 10:40:00,81.09,81.21,81.09,81.2,26048.0,56.4735,56.557,56.4735,56.5501,26048.0
2016-03-16 10:45:00,81.2,81.29,81.16,81.29,33677.0,56.5501,56.6128,56.5222,56.6128,33677.0
2016-03-16 10:50:00,81.28,81.34,81.15,81.26,27006.0,56.6058,56.6476,56.5153,56.5919,27006.0
2016-03-16 10:55:00,81.27,81.27,81.22,81.25,20383.0,56.5988,56.5988,56.564,56.5849,20383.0
2016-03-16 11:00:00,81.26,81.32,81.24,81.28,34391.0,56.5919,56.6336,56.5779,56.6058,34391.0
2016-03-16 11:05:00,81.27,81.32,81.2,81.31,24175.0,56.5988,56.6336,56.5501,56.6267,24175.0
2016-03-16 11:10:00,81.31,81.39,81.29,81.29,18807.0,56.6267,56.6824,56.6128,56.6128,18807.0
2016-03-16 11:15:00,81.29,81.32,81.25,81.25,14043.0,56.6128,56.6336,56.5849,56.5849,14043.0
2016-03-16 11:20:00,81.25,81.3,81.23,81.28,12348.0,56.5849,56.6197,56.571,56.6058,12348.0
2016-03-16 11:25:00,81.29,81.37,81.28,81.37,11944.0,56.6128,56.6685,56.6058,56.6685,11944.0
2016-03-16 11:30:00,81.37,81.43,81.31,81.31,16226.0,56.6685,56.7103,56.6267,56.6267,16226.0
2016-03-16 11:35:00,81.3,81.3,81.23,81.27,12603.0,56.6197,56.6197,56.571,56.5988,12603.0
2016-03-16 11:40:00,81.27,81.31,81.23,81.25,16392.0,56.5988,56.6267,56.571,56.5849,16392.0
2016-03-16 11:45:00,81.26,81.28,81.18,81.26,15796.0,56.5919,56.6058,56.5361,56.5919,15796.0
2016-03-16 11:50:00,81.26,81.31,81.21,81.22,13913.0,56.5919,56.6267,56.557,56.564,13913.0
2016-03-16 11:55:00,81.23,81.29,81.22,81.27,19257.0,56.571,56.6128,56.564,56.5988,19257.0
2016-03-16 12:00:00,81.3,81.39,81.29,81.3,27037.0,56.6197,56.6824,56.6128,56.6197,27037.0
2016-03-16 12:05:00,81.29,81.37,81.25,81.35,24524.0,56.6128,56.6685,56.5849,56.6545,24524.0
2016-03-16 12:10:00,81.35,81.38,81.29,81.29,15584.0,56.6545,56.6754,56.6128,56.6128,15584.0
2016-03-16 12:15:00,81.29,81.31,81.25,81.28,9820.0,56.6128,56.6267,56.5849,56.6058,9820.0
2016-03-16 12:20:00,81.28,81.32,81.23,81.29,11466.0,56.6058,56.6336,56.571,56.6128,11466.0
2016-03-16 12:25:00,81.29,81.36,81.26,81.34,13550.0,56.6128,56.6615,56.5919,56.6476,13550.0
2016-03-16 12:30:00,81.34,81.34,81.3,81.31,14695.0,56.6476,56.6476,56.6197,56.6267,14695.0
2016-03-16 12:35:00,81.3,81.31,81.22,81.22,20098.0,56.6197,56.6267,56.564,56.564,20098.0
2016-03-16 12:40:00,81.23,81.29,81.17,81.26,14764.0,56.571,56.6128,56.5292,56.5919,14764.0
2016-03-16 12:45:00,81.27,81.28,81.18,81.22,28174.0,56.5988,56.6058,56.5361,56.564,28174.0
2016-03-16 12:50:00,81.21,81.22,81.14,81.16,30054.0,56.557,56.564,56.5083,56.5222,30054.0
2016-03-16 12:55:00,81.15,81.22,81.15,81.17,32992.0,56.5153,56.564,56.5153,56.5292,32992.0
2016-03-16 13:00:00,81.16,81.21,81.15,81.17,12675.0,56.5222,56.557,56.5153,56.5292,12675.0
2016-03-16 13:05:00,81.18,81.25,81.17,81.21,15200.0,56.5361,56.5849,56.5292,56.557,15200.0
2016-03-16 13:10:00,81.21,81.22,81.15,81.16,20691.0,56.557,56.564,56.5153,56.5222,20691.0
2016-03-16 13:15:00,81.16,81.24,81.13,81.19,19451.0,56.5222,56.5779,56.5013,56.5431,19451.0
2016-03-16 13:20:00,81.19,81.25,81.18,81.19,23305.0,56.5431,56.5849,56.5361,56.5431,23305.0
2016-03-16 13:25:00,81.2,81.28,81.2,81.22,14983.0,56.5501,56.6058,56.5501,56.564,14983.0
2016-03-16 13:30:00,81.21,81.26,81.19,81.26,12655.0,56.557,56.5919,56.5431,56.5919,12655.0
2016-03-16 13:35:00,81.25,81.28,81.23,81.27,10922.0,56.5849,56.6058,56.571,56.5988,10922.0
2016-03-16 13:40:00,81.27,81.34,81.25,81.28,32096.0,56.5988,56.6476,56.5849,56.6058,32096.0
2016-03-16 13:45:00,81.28,81.29,81.24,81.26,13662.0,56.6058,56.6128,56.5779,56.5919,13662.0
2016-03-16 13:50:00,81.27,81.29,81.2,81.21,12875.0,56.5988,56.6128,56.5501,56.557,12875.0
2016-03-16 13:55:00,81.21,81.26,81.18,81.23,15912.0,56.557,56.5919,56.5361,56.571,15912.0
2016-03-16 14:00:00,81.22,82.19,81.22,82.07,87986.0,56.564,57.2395,56.564,57.156,87986.0
2016-03-16 14:05:00,82.09,82.1,81.65,81.84,44772.0,57.1699,57.1769,56.8635,56.9958,44772.0
2016-03-16 14:10:00,81.76,81.86,81.61,81.69,29473.0,56.9401,57.0097,56.8356,56.8913,29473.0
2016-03-16 14:15:00,81.75,81.88,81.6,81.7,28773.0,56.9331,57.0237,56.8286,56.8983,28773.0
2016-03-16 14:20:00,81.69,81.94,81.68,81.92,24767.0,56.8913,57.0654,56.8844,57.0515,24767.0
2016-03-16 14:25:00,81.95,82.1,81.83,82.02,36057.0,57.0724,57.1769,56.9888,57.1212,36057.0
2016-03-16 14:30:00,82.0,82.07,81.83,81.9,38310.0,57.1072,57.156,56.9888,57.0376,38310.0
2016-03-16 14:35:00,81.91,81.97,81.77,81.87,24727.0,57.0445,57.0863,56.947,57.0167,24727.0
2016-03-16 14:40:00,81.91,82.05,81.88,82.0,31945.0,57.0445,57.142,57.0237,57.1072,31945.0
2016-03-16 14:45:00,82.03,82.07,81.9,81.92,32906.0,57.1281,57.156,57.0376,57.0515,32906.0
2016-03-16 14:50:00,81.9,81.97,81.85,81.96,28840.0,57.0376,57.0863,57.0028,57.0794,28840.0
2016-03-16 14:55:00,81.95,81.95,81.77,81.79,37845.0,57.0724,57.0724,56.947,56.961,37845.0
2016-03-16 15:00:00,81.78,81.91,81.77,81.88,49637.0,56.954,57.0445,56.947,57.0237,49637.0
2016-03-16 15:05:00,81.87,81.91,81.78,81.85,40869.0,57.0167,57.0445,56.954,57.0028,40869.0
2016-03-16 15:10:00,81.85,81.94,81.81,81.93,38839.0,57.0028,57.0654,56.9749,57.0585,38839.0
2016-03-16 15:15:00,81.92,82.06,81.9,81.99,32250.0,57.0515,57.149,57.0376,57.1003,32250.0
2016-03-16 15:20:00,81.99,81.99,81.85,81.93,42260.0,57.1003,57.1003,57.0028,57.0585,42260.0
2016-03-16 15:25:00,81.92,82.06,81.9,81.97,43803.0,57.0515,57.149,57.0376,57.0863,43803.0
2016-03-16 15:30:00,81.97,82.05,81.92,82.05,55163.0,57.0863,57.142,57.0515,57.142,55163.0
2016-03-16 15:35:00,82.05,82.21,82.03,82.18,64959.0,57.142,57.2535,57.1281,57.2326,64959.0
2016-03-16 15:40:00,82.18,82.22,82.02,82.02,51651.0,57.2326,57.2604,57.1212,57.1212,51651.0
2016-03-16 15:45:00,82.02,82.08,81.99,82.08,50387.0,57.1212,57.1629,57.1003,57.1629,50387.0
2016-03-16 15:50:00,82.07,82.12,81.99,81.99,87460.0,57.156,57.1908,57.1003,57.1003,87460.0
2016-03-16 15:55:00,82.0,82.16,81.99,82.1,229566.0,57.1072,57.2187,57.1003,57.1769,229566.0
2016-03-17 09:30:00,81.41,82.52,81.41,82.05,74432.0,56.6963,57.4694,56.6963,57.142,74432.0
2016-03-17 09:35:00,82.05,82.16,81.71,81.92,48478.0,57.142,57.2187,56.9053,57.0515,48478.0
2016-03-17 09:40:00,81.99,82.07,81.83,81.84,31279.0,57.1003,57.156,56.9888,56.9958,31279.0
2016-03-17 09:45:00,81.84,81.87,81.72,81.79,24908.0,56.9958,57.0167,56.9122,56.961,24908.0
2016-03-17 09:50:00,81.79,81.95,81.77,81.91,28788.0,56.961,57.0724,56.947,57.0445,28788.0
2016-03-17 09:55:00,81.9,82.3,81.87,82.25,40424.0,57.0376,57.3162,57.0167,57.2813,40424.0
2016-03-17 10:00:00,82.25,82.26,81.91,82.11,27114.0,57.2813,57.2883,57.0445,57.1838,27114.0
2016-03-17 10:05:00,82.09,82.25,82.06,82.19,27400.0,57.1699,57.2813,57.149,57.2395,27400.0
2016-03-17 10:10:00,82.17,82.21,82.03,82.05,27447.0,57.2256,57.2535,57.1281,57.142,27447.0
2016-03-17 10:15:00,82.05,82.14,81.98,81.99,18420.0,57.142,57.2047,57.0933,57.1003,18420.0
2016-03-17 10:20:00,81.97,82.01,81.93,81.94,27732.0,57.0863,57.1142,57.0585,57.0654,27732.0
2016-03-17 10:25:00,81.93,82.08,81.92,82.01,28697.0,57.0585,57.1629,57.0515,57.1142,28697.0
2016-03-17 10:30:00,81.99,82.03,81.92,81.98,28861.0,57.1003,57.1281,57.0515,57.0933,28861.0
2016-03-17 10:35:00,81.98,82.14,81.98,82.14,49250.0,57.0933,57.2047,57.0933,57.2047,49250.0
2016-03-17 10:40:00,82.15,82.15,82.08,82.09,17892.0,57.2117,57.2117,57.1629,57.1699,17892.0
2016-03-17 10:45:00,82.09,82.18,82.08,82.17,33493.0,57.1699,57.2326,57.1629,57.2256,33493.0
2016-03-17 10:50:00,82.17,82.29,82.17,82.24,48004.0,57.2256,57.3092,57.2256,57.2744,48004.0
2016-03-17 10:55:00,82.24,82.32,82.2,82.29,48844.0,57.2744,57.3301,57.2465,57.3092,48844.0
2016-03-17 11:00:00,82.28,82.41,82.27,82.34,45032.0,57.3022,57.3928,57.2953,57.344,45032.0
2016-03-17 11:05:00,82.33,82.33,82.24,82.32,21875.0,57.337,57.337,57.2744,57.3301,21875.0
2016-03-17 11:10:00,82.32,82.41,82.31,82.41,16162.0,57.3301,57.3928,57.3231,57.3928,16162.0
2016-03-17 11:15:00,82.41,82.63,82.41,82.61,37253.0,57.3928,57.546,57.3928,57.532,37253.0
2016-03-17 11:20:00,82.61,82.68,82.55,82.68,19973.0,57.532,57.5808,57.4903,57.5808,19973.0
2016-03-17 11:25:00,82.67,82.86,82.67,82.85,64315.0,57.5738,57.7062,57.5738,57.6992,64315.0
2016-03-17 11:30:00,82.86,82.97,82.84,82.95,39371.0,57.7062,57.7828,57.6922,57.7688,39371.0
2016-03-17 11:35:00,82.96,83.0,82.94,82.95,38198.0,57.7758,57.8037,57.7619,57.7688,38198.0
2016-03-17 11:40:00,82.95,83.02,82.94,83.01,46857.0,57.7688,57.8176,57.7619,57.8106,46857.0
2016-03-17 11:45:00,83.01,83.06,82.95,82.95,50127.0,57.8106,57.8454,57.7688,57.7688,50127.0
2016-03-17 11:50:00,82.96,82.96,82.71,82.71,16683.0,57.7758,57.7758,57.6017,57.6017,16683.0
2016-03-17 11:55:00,82.73,82.96,82.72,82.92,19188.0,57.6156,57.7758,57.6087,57.7479,19188.0
2016-03-17 12:00:00,82.93,82.93,82.7,82.7,20121.0,57.7549,57.7549,57.5947,57.5947,20121.0
2016-03-17 12:05:00,82.68,82.9,82.67,82.9,20201.0,57.5808,57.734,57.5738,57.734,20201.0
2016-03-17 12:10:00,82.88,82.93,82.77,82.77,17589.0,57.7201,57.7549,57.6435,57.6435,17589.0
2016-03-17 12:15:00,82.75,82.81,82.69,82.79,18534.0,57.6295,57.6713,57.5878,57.6574,18534.0
2016-03-17 12:20:00,82.8,82.99,82.8,82.97,23287.0,57.6644,57.7967,57.6644,57.7828,23287.0
2016-03-17 12:25:00,82.98,83.04,82.93,83.04,29025.0,57.7897,57.8315,57.7549,57.8315,29025.0
2016-03-17 12:30:00,83.04,83.14,83.02,83.09,28105.0,57.8315,57.9012,57.8176,57.8663,28105.0
2016-03-17 12:35:00,83.09,83.15,83.08,83.13,17235.0,57.8663,57.9081,57.8594,57.8942,17235.0
2016-03-17 12:40:00,83.13,83.18,83.11,83.13,19214.0,57.8942,57.929,57.8803,57.8942,19214.0
2016-03-17 12:45:00,83.13,83.13,83.03,83.03,21117.0,57.8942,57.8942,57.8245,57.8245,21117.0
2016-03-17 12:50:00,83.02,83.02,82.95,83.02,16959.0,57.8176,57.8176,57.7688,57.8176,16959.0
2016-03-17 12:55:00,83.03,83.11,83.02,83.06,17989.0,57.8245,57.8803,57.8176,57.8454,17989.0
2016-03-17 13:00:00,83.04,83.13,83.04,83.12,21356.0,57.8315,57.8942,57.8315,57.8872,21356.0
2016-03-17 13:05:00,83.13,83.16,83.06,83.09,22862.0,57.8942,57.9151,57.8454,57.8663,22862.0
2016-03-17 13:10:00,83.09,83.09,82.97,83.01,18797.0,57.8663,57.8663,57.7828,57.8106,18797.0
2016-03-17 13:15:00,83.01,83.05,83.0,83.03,25135.0,57.8106,57.8385,57.8037,57.8245,25135.0
2016-03-17 13:20:00,83.03,83.08,83.02,83.07,15515.0,57.8245,57.8594,57.8176,57.8524,15515.0
2016-03-17 13:25:00,83.05,83.08,83.01,83.03,20316.0,57.8385,57.8594,57.8106,57.8245,20316.0
2016-03-17 13:30:00,83.02,83.02,82.91,82.95,25651.0,57.8176,57.8176,57.741,57.7688,25651.0
2016-03-17 13:35:00,82.95,83.08,82.93,83.08,16945.0,57.7688,57.8594,57.7549,57.8594,16945.0
2016-03-17 13:40:00,83.07,83.1,83.01,83.06,24000.0,57.8524,57.8733,57.8106,57.8454,24000.0
2016-03-17 13:45:00,83.05,83.11,83.01,83.1,16733.0,57.8385,57.8803,57.8106,57.8733,16733.0
2016-03-17 13:50:00,83.09,83.09,82.98,83.0,17098.0,57.8663,57.8663,57.7897,57.8037,17098.0
2016-03-17 13:55:00,83.0,83.01,82.89,82.95,16205.0,57.8037,57.8106,57.727,57.7688,16205.0
2016-03-17 14:00:00,82.95,82.97,82.91,82.97,13293.0,57.7688,57.7828,57.741,57.7828,13293.0
2016-03-17 14:05:00,82.98,83.0,82.95,82.95,25527.0,57.7897,57.8037,57.7688,57.7688,25527.0
2016-03-17 14:10:00,82.95,83.04,82.95,82.99,16436.0,57.7688,57.8315,57.7688,57.7967,16436.0
2016-03-17 14:15:00,82.99,83.09,82.97,83.06,17892.0,57.7967,57.8663,57.7828,57.8454,17892.0
2016-03-17 14:20:00,83.06,83.1,82.93,82.95,17826.0,57.8454,57.8733,57.7549,57.7688,17826.0
2016-03-17 14:25:00,82.95,82.99,82.92,82.99,20010.0,57.7688,57.7967,57.7479,57.7967,20010.0
2016-03-17 14:30:00,82.99,83.04,82.95,83.02,24415.0,57.7967,57.8315,57.7688,57.8176,24415.0
2016-03-17 14:35:00,83.03,83.06,82.92,82.95,21363.0,57.8245,57.8454,57.7479,57.7688,21363.0
2016-03-17 14:40:00,82.95,82.98,82.87,82.87,26778.0,57.7688,57.7897,57.7131,57.7131,26778.0
2016-03-17 14:45:00,82.88,82.98,82.8,82.95,24908.0,57.7201,57.7897,57.6644,57.7688,24908.0
2016-03-17 14:50:00,82.97,83.17,82.96,83.16,50300.0,57.7828,57.922,57.7758,57.9151,50300.0
2016-03-17 14:55:00,83.15,83.19,83.14,83.16,35213.0,57.9081,57.936,57.9012,57.9151,35213.0
2016-03-17 15:00:00,83.17,83.34,83.14,83.34,66998.0,57.922,58.0404,57.9012,58.0404,66998.0
2016-03-17 15:05:00,83.34,83.44,83.32,83.34,92468.0,58.0404,58.1101,58.0265,58.0404,92468.0
2016-03-17 15:10:00,83.35,83.4,83.2,83.22,75863.0,58.0474,58.0822,57.9429,57.9569,75863.0
2016-03-17 15:15:00,83.23,83.3,83.17,83.23,31701.0,57.9638,58.0126,57.922,57.9638,31701.0
2016-03-17 15:20:00,83.22,83.36,83.22,83.36,35382.0,57.9569,58.0544,57.9569,58.0544,35382.0
2016-03-17 15:25:00,83.35,83.43,83.34,83.37,39927.0,58.0474,58.1031,58.0404,58.0613,39927.0
2016-03-17 15:30:00,83.37,83.41,83.33,83.38,56887.0,58.0613,58.0892,58.0335,58.0683,56887.0
2016-03-17 15:35:00,83.39,83.43,83.26,83.31,97190.0,58.0753,58.1031,57.9847,58.0195,97190.0
2016-03-17 15:40:00,83.31,83.41,83.26,83.35,61865.0,58.0195,58.0892,57.9847,58.0474,61865.0
2016-03-17 15:45:00,83.33,83.34,83.27,83.32,85546.0,58.0335,58.0404,57.9917,58.0265,85546.0
2016-03-17 15:50:00,83.35,83.42,83.33,83.34,120669.0,58.0474,58.0962,58.0335,58.0404,120669.0
2016-03-17 15:55:00,83.35,83.37,83.27,83.3,178950.0,58.0474,58.0613,57.9917,58.0126,178950.0
2016-03-18 09:30:00,83.76,83.79,83.34,83.46,1748246.0,58.3329,58.3538,58.0404,58.124,1748246.0
2016-03-18 09:35:00,83.4,83.5,83.06,83.26,48203.0,58.0822,58.1519,57.8454,57.9847,48203.0
2016-03-18 09:40:00,83.22,83.41,83.2,83.33,36647.0,57.9569,58.0892,57.9429,58.0335,36647.0
2016-03-18 09:45:00,83.34,83.49,83.31,83.32,36914.0,58.0404,58.1449,58.0195,58.0265,36914.0
2016-03-18 09:50:00,83.32,83.57,83.32,83.55,37067.0,58.0265,58.2006,58.0265,58.1867,37067.0
2016-03-18 09:55:00,83.55,83.63,83.51,83.62,48953.0,58.1867,58.2424,58.1588,58.2354,48953.0
2016-03-18 10:00:00,83.61,83.75,83.56,83.73,87145.0,58.2285,58.326,58.1937,58.312,87145.0
2016-03-18 10:05:00,83.74,83.82,83.69,83.82,34315.0,58.319,58.3747,58.2842,58.3747,34315.0
2016-03-18 10:10:00,83.82,83.96,83.78,83.95,38951.0,58.3747,58.4722,58.3469,58.4653,38951.0
2016-03-18 10:15:00,83.94,84.05,83.94,84.01,68549.0,58.4583,58.5349,58.4583,58.507,68549.0
2016-03-18 10:20:00,84.01,84.11,83.95,83.95,49402.0,58.507,58.5767,58.4653,58.4653,49402.0
2016-03-18 10:25:00,83.95,84.11,83.93,84.06,35737.0,58.4653,58.5767,58.4513,58.5419,35737.0
2016-03-18 10:30:00,84.07,84.2,84.06,84.19,39987.0,58.5488,58.6394,58.5419,58.6324,39987.0
2016-03-18 10:35:00,84.2,84.38,84.16,84.3,64574.0,58.6394,58.7647,58.6115,58.709,64574.0
2016-03-18 10:40:00,84.3,84.45,84.27,84.45,35607.0,58.709,58.8135,58.6881,58.8135,35607.0
2016-03-18 10:45:00,84.44,84.51,84.33,84.43,38019.0,58.8065,58.8553,58.7299,58.7995,38019.0
2016-03-18 10:50:00,84.44,84.5,84.43,84.45,21438.0,58.8065,58.8483,58.7995,58.8135,21438.0
2016-03-18 10:55:00,84.45,84.58,84.44,84.46,33906.0,58.8135,58.904,58.8065,58.8204,33906.0
2016-03-18 11:00:00,84.47,84.48,84.34,84.36,40159.0,58.8274,58.8344,58.7369,58.7508,40159.0
2016-03-18 11:05:00,84.35,84.35,84.14,84.17,24360.0,58.7438,58.7438,58.5976,58.6185,24360.0
2016-03-18 11:10:00,84.18,84.23,84.06,84.07,21042.0,58.6254,58.6603,58.5419,58.5488,21042.0
2016-03-18 11:15:00,84.08,84.14,84.06,84.06,22120.0,58.5558,58.5976,58.5419,58.5419,22120.0
2016-03-18 11:20:00,84.05,84.05,83.96,84.0,27545.0,58.5349,58.5349,58.4722,58.5001,27545.0
2016-03-18 11:25:00,83.99,84.01,83.82,83.83,22473.0,58.4931,58.507,58.3747,58.3817,22473.0
2016-03-18 11:30:00,83.83,83.88,83.7,83.7,133735.0,58.3817,58.4165,58.2912,58.2912,133735.0
2016-03-18 11:35:00,83.68,83.71,83.64,83.66,47916.0,58.2772,58.2981,58.2494,58.2633,47916.0
2016-03-18 11:40:00,83.66,83.74,83.6,83.66,67067.0,58.2633,58.319,58.2215,58.2633,67067.0
2016-03-18 11:45:00,83.66,83.73,83.65,83.72,22106.0,58.2633,58.312,58.2563,58.3051,22106.0
2016-03-18 11:50:00,83.72,83.8,83.71,83.8,24831.0,58.3051,58.3608,58.2981,58.3608,24831.0
2016-03-18 11:55:00,83.8,83.97,83.8,83.9,26743.0,58.3608,58.4792,58.3608,58.4304,26743.0
2016-03-18 12:00:00,83.9,83.95,83.83,83.95,16754.0,58.4304,58.4653,58.3817,58.4653,16754.0
2016-03-18 12:05:00,83.95,84.01,83.92,83.95,25072.0,58.4653,58.507,58.4444,58.4653,25072.0
2016-03-18 12:10:00,83.95,84.02,83.91,83.91,16360.0,58.4653,58.514,58.4374,58.4374,16360.0
2016-03-18 12:15:00,83.91,84.04,83.9,84.0,15548.0,58.4374,58.5279,58.4304,58.5001,15548.0
2016-03-18 12:20:00,83.99,84.01,83.92,84.0,16268.0,58.4931,58.507,58.4444,58.5001,16268.0
2016-03-18 12:25:00,84.01,84.03,83.95,84.01,13054.0,58.507,58.521,58.4653,58.507,13054.0
2016-03-18 12:30:00,84.0,84.01,83.87,83.89,24263.0,58.5001,58.507,58.4095,58.4235,24263.0
2016-03-18 12:35:00,83.88,83.95,83.88,83.93,17487.0,58.4165,58.4653,58.4165,58.4513,17487.0
2016-03-18 12:40:00,83.93,83.93,83.83,83.86,15858.0,58.4513,58.4513,58.3817,58.4026,15858.0
2016-03-18 12:45:00,83.86,83.91,83.85,83.9,16518.0,58.4026,58.4374,58.3956,58.4304,16518.0
2016-03-18 12:50:00,83.89,83.94,83.85,83.87,30880.0,58.4235,58.4583,58.3956,58.4095,30880.0
2016-03-18 12:55:00,83.86,83.98,83.86,83.97,26274.0,58.4026,58.4862,58.4026,58.4792,26274.0
2016-03-18 13:00:00,83.95,84.01,83.93,84.01,27502.0,58.4653,58.507,58.4513,58.507,27502.0
2016-03-18 13:05:00,84.01,84.08,83.96,83.97,25073.0,58.507,58.5558,58.4722,58.4792,25073.0
2016-03-18 13:10:00,83.97,83.99,83.9,83.91,15750.0,58.4792,58.4931,58.4304,58.4374,15750.0
2016-03-18 13:15:00,83.9,83.92,83.72,83.73,17838.0,58.4304,58.4444,58.3051,58.312,17838.0
2016-03-18 13:20:00,83.74,83.76,83.66,83.73,27132.0,58.319,58.3329,58.2633,58.312,27132.0
2016-03-18 13:25:00,83.72,83.76,83.7,83.75,14628.0,58.3051,58.3329,58.2912,58.326,14628.0
2016-03-18 13:30:00,83.76,83.81,83.62,83.64,40429.0,58.3329,58.3678,58.2354,58.2494,40429.0
2016-03-18 13:35:00,83.64,83.67,83.58,83.65,67169.0,58.2494,58.2703,58.2076,58.2563,67169.0
2016-03-18 13:40:00,83.62,83.66,83.55,83.66,29141.0,58.2354,58.2633,58.1867,58.2633,29141.0
2016-03-18 13:45:00,83.67,83.68,83.52,83.52,17826.0,58.2703,58.2772,58.1658,58.1658,17826.0
2016-03-18 13:50:00,83.53,83.54,83.41,83.41,15567.0,58.1728,58.1797,58.0892,58.0892,15567.0
2016-03-18 13:55:00,83.41,83.43,83.32,83.36,17757.0,58.0892,58.1031,58.0265,58.0544,17757.0
2016-03-18 14:00:00,83.37,83.38,83.25,83.26,18869.0,58.0613,58.0683,57.9778,57.9847,18869.0
2016-03-18 14:05:00,83.25,83.32,83.23,83.23,20141.0,57.9778,58.0265,57.9638,57.9638,20141.0
2016-03-18 14:10:00,83.24,83.33,83.24,83.29,21072.0,57.9708,58.0335,57.9708,58.0056,21072.0
2016-03-18 14:15:00,83.28,83.32,83.26,83.29,18206.0,57.9987,58.0265,57.9847,58.0056,18206.0
2016-03-18 14:20:00,83.29,83.43,83.22,83.42,29773.0,58.0056,58.1031,57.9569,58.0962,29773.0
2016-03-18 14:25:00,83.44,83.51,83.41,83.48,49803.0,58.1101,58.1588,58.0892,58.1379,49803.0
2016-03-18 14:30:00,83.48,83.48,83.38,83.4,23160.0,58.1379,58.1379,58.0683,58.0822,23160.0
2016-03-18 14:35:00,83.4,83.4,83.35,83.4,20352.0,58.0822,58.0822,58.0474,58.0822,20352.0
2016-03-18 14:40:00,83.38,83.45,83.37,83.41,15630.0,58.0683,58.117,58.0613,58.0892,15630.0
2016-03-18 14:45:00,83.42,83.46,83.38,83.45,9804.0,58.0962,58.124,58.0683,58.117,9804.0
2016-03-18 14:50:00,83.46,83.48,83.38,83.39,14541.0,58.124,58.1379,58.0683,58.0753,14541.0
2016-03-18 14:55:00,83.39,83.46,83.39,83.45,10862.0,58.0753,58.124,58.0753,58.117,10862.0
2016-03-18 15:00:00,83.46,83.57,83.45,83.52,16449.0,58.124,58.2006,58.117,58.1658,16449.0
2016-03-18 15:05:00,83.54,83.66,83.53,83.62,23893.0,58.1797,58.2633,58.1728,58.2354,23893.0
2016-03-18 15:10:00,83.62,83.77,83.61,83.77,23871.0,58.2354,58.3399,58.2285,58.3399,23871.0
2016-03-18 15:15:00,83.78,83.85,83.68,83.68,36306.0,58.3469,58.3956,58.2772,58.2772,36306.0
2016-03-18 15:20:00,83.68,83.75,83.67,83.75,20214.0,58.2772,58.326,58.2703,58.326,20214.0
2016-03-18 15:25:00,83.75,83.79,83.66,83.67,31253.0,58.326,58.3538,58.2633,58.2703,31253.0
2016-03-18 15:30:00,83.68,83.69,83.6,83.65,22038.0,58.2772,58.2842,58.2215,58.2563,22038.0
2016-03-18 15:35:00,83.65,83.68,83.63,83.68,23885.0,58.2563,58.2772,58.2424,58.2772,23885.0
2016-03-18 15:40:00,83.68,83.73,83.58,83.59,29889.0,58.2772,58.312,58.2076,58.2145,29889.0
2016-03-18 15:45:00,83.59,83.64,83.52,83.56,44437.0,58.2145,58.2494,58.1658,58.1937,44437.0
2016-03-18 15:50:00,83.57,84.17,83.57,83.87,318600.0,58.2006,58.6185,58.2006,58.4095,318600.0
2016-03-18 15:55:00,83.88,83.99,83.76,83.87,324258.0,58.4165,58.4931,58.3329,58.4095,324258.0
2016-03-21 09:30:00,83.86,83.97,83.71,83.88,56702.0,58.4026,58.4792,58.2981,58.4165,56702.0
2016-03-21 09:35:00,83.94,84.01,83.88,83.92,12063.0,58.4583,58.507,58.4165,58.4444,12063.0
2016-03-21 09:40:00,83.95,84.03,83.87,84.02,32407.0,58.4653,58.521,58.4095,58.514,32407.0
2016-03-21 09:45:00,84.03,84.06,83.87,83.92,30895.0,58.521,58.5419,58.4095,58.4444,30895.0
2016-03-21 09:50:00,83.91,83.91,83.67,83.77,36118.0,58.4374,58.4374,58.2703,58.3399,36118.0
2016-03-21 09:55:00,83.79,83.88,83.72,83.87,12389.0,58.3538,58.4165,58.3051,58.4095,12389.0
2016-03-21 10:00:00,83.86,83.88,83.72,83.84,10673.0,58.4026,58.4165,58.3051,58.3887,10673.0
2016-03-21 10:05:00,83.82,83.84,83.74,83.78,16213.0,58.3747,58.3887,58.319,58.3469,16213.0
2016-03-21 10:10:00,83.77,83.77,83.54,83.56,21086.0,58.3399,58.3399,58.1797,58.1937,21086.0
2016-03-21 10:15:00,83.55,83.69,83.54,83.65,16913.0,58.1867,58.2842,58.1797,58.2563,16913.0
2016-03-21 10:20:00,83.66,83.69,83.57,83.59,22345.0,58.2633,58.2842,58.2006,58.2145,22345.0
2016-03-21 10:25:00,83.61,83.65,83.59,83.61,14796.0,58.2285,58.2563,58.2145,58.2285,14796.0
2016-03-21 10:30:00,83.62,83.82,83.57,83.81,26663.0,58.2354,58.3747,58.2006,58.3678,26663.0
2016-03-21 10:35:00,83.83,83.89,83.82,83.82,12227.0,58.3817,58.4235,58.3747,58.3747,12227.0
2016-03-21 10:40:00,83.82,83.91,83.77,83.78,12144.0,58.3747,58.4374,58.3399,58.3469,12144.0
2016-03-21 10:45:00,83.76,83.85,83.71,83.76,10727.0,58.3329,58.3956,58.2981,58.3329,10727.0
2016-03-21 10:50:00,83.74,83.77,83.64,83.65,16418.0,58.319,58.3399,58.2494,58.2563,16418.0
2016-03-21 10:55:00,83.64,83.71,83.57,83.59,15721.0,58.2494,58.2981,58.2006,58.2145,15721.0
2016-03-21 11:00:00,83.59,83.71,83.59,83.68,14998.0,58.2145,58.2981,58.2145,58.2772,14998.0
2016-03-21 11:05:00,83.66,83.69,83.59,83.59,10570.0,58.2633,58.2842,58.2145,58.2145,10570.0
2016-03-21 11:10:00,83.59,83.62,83.54,83.54,17314.0,58.2145,58.2354,58.1797,58.1797,17314.0
2016-03-21 11:15:00,83.54,83.66,83.54,83.6,15188.0,58.1797,58.2633,58.1797,58.2215,15188.0
2016-03-21 11:20:00,83.61,83.61,83.56,83.6,12129.0,58.2285,58.2285,58.1937,58.2215,12129.0
2016-03-21 11:25:00,83.59,83.63,83.58,83.6,11825.0,58.2145,58.2424,58.2076,58.2215,11825.0
2016-03-21 11:30:00,83.6,83.68,83.6,83.67,11255.0,58.2215,58.2772,58.2215,58.2703,11255.0
2016-03-21 11:35:00,83.67,83.79,83.67,83.78,8598.0,58.2703,58.3538,58.2703,58.3469,8598.0
2016-03-21 11:40:00,83.79,83.82,83.74,83.77,11787.0,58.3538,58.3747,58.319,58.3399,11787.0
2016-03-21 11:45:00,83.78,83.85,83.77,83.84,7547.0,58.3469,58.3956,58.3399,58.3887,7547.0
2016-03-21 11:50:00,83.84,83.89,83.78,83.89,17146.0,58.3887,58.4235,58.3469,58.4235,17146.0
2016-03-21 11:55:00,83.89,83.93,83.85,83.92,19126.0,58.4235,58.4513,58.3956,58.4444,19126.0
2016-03-21 12:00:00,83.91,83.91,83.86,83.87,9903.0,58.4374,58.4374,58.4026,58.4095,9903.0
2016-03-21 12:05:00,83.86,83.91,83.85,83.86,11844.0,58.4026,58.4374,58.3956,58.4026,11844.0
2016-03-21 12:10:00,83.84,83.9,83.82,83.83,9619.0,58.3887,58.4304,58.3747,58.3817,9619.0
2016-03-21 12:15:00,83.83,83.87,83.81,83.85,9808.0,58.3817,58.4095,58.3678,58.3956,9808.0
2016-03-21 12:20:00,83.85,83.89,83.83,83.85,12180.0,58.3956,58.4235,58.3817,58.3956,12180.0
2016-03-21 12:25:00,83.85,83.89,83.8,83.82,11534.0,58.3956,58.4235,58.3608,58.3747,11534.0
2016-03-21 12:30:00,83.81,83.86,83.75,83.75,23867.0,58.3678,58.4026,58.326,58.326,23867.0
2016-03-21 12:35:00,83.76,83.81,83.76,83.8,8232.0,58.3329,58.3678,58.3329,58.3608,8232.0
2016-03-21 12:40:00,83.79,83.79,83.63,83.63,10592.0,58.3538,58.3538,58.2424,58.2424,10592.0
2016-03-21 12:45:00,83.62,83.64,83.6,83.63,7538.0,58.2354,58.2494,58.2215,58.2424,7538.0
2016-03-21 12:50:00,83.64,83.64,83.55,83.55,24003.0,58.2494,58.2494,58.1867,58.1867,24003.0
2016-03-21 12:55:00,83.56,83.59,83.53,83.57,16401.0,58.1937,58.2145,58.1728,58.2006,16401.0
2016-03-21 13:00:00,83.57,83.59,83.55,83.59,9502.0,58.2006,58.2145,58.1867,58.2145,9502.0
2016-03-21 13:05:00,83.59,83.59,83.54,83.56,25617.0,58.2145,58.2145,58.1797,58.1937,25617.0
2016-03-21 13:10:00,83.56,83.61,83.54,83.6,14524.0,58.1937,58.2285,58.1797,58.2215,14524.0
2016-03-21 13:15:00,83.6,83.7,83.58,83.7,15800.0,58.2215,58.2912,58.2076,58.2912,15800.0
2016-03-21 13:20:00,83.7,83.7,83.65,83.67,13193.0,58.2912,58.2912,58.2563,58.2703,13193.0
2016-03-21 13:25:00,83.67,83.73,83.67,83.71,14022.0,58.2703,58.312,58.2703,58.2981,14022.0
2016-03-21 13:30:00,83.7,83.73,83.68,83.69,12456.0,58.2912,58.312,58.2772,58.2842,12456.0
2016-03-21 13:35:00,83.69,83.74,83.65,83.7,13145.0,58.2842,58.319,58.2563,58.2912,13145.0
2016-03-21 13:40:00,83.7,83.7,83.64,83.66,19262.0,58.2912,58.2912,58.2494,58.2633,19262.0
2016-03-21 13:45:00,83.65,83.69,83.62,83.65,12955.0,58.2563,58.2842,58.2354,58.2563,12955.0
2016-03-21 13:50:00,83.66,83.69,83.63,83.69,14275.0,58.2633,58.2842,58.2424,58.2842,14275.0
2016-03-21 13:55:00,83.69,83.72,83.66,83.69,13348.0,58.2842,58.3051,58.2633,58.2842,13348.0
2016-03-21 14:00:00,83.71,83.74,83.67,83.71,12750.0,58.2981,58.319,58.2703,58.2981,12750.0
2016-03-21 14:05:00,83.7,83.72,83.67,83.72,9564.0,58.2912,58.3051,58.2703,58.3051,9564.0
2016-03-21 14:10:00,83.73,83.8,83.72,83.77,14616.0,58.312,58.3608,58.3051,58.3399,14616.0
2016-03-21 14:15:00,83.78,83.85,83.77,83.77,13072.0,58.3469,58.3956,58.3399,58.3399,13072.0
2016-03-21 14:20:00,83.77,83.86,83.77,83.86,13579.0,58.3399,58.4026,58.3399,58.4026,13579.0
2016-03-21 14:25:00,83.85,83.87,83.81,83.86,14960.0,58.3956,58.4095,58.3678,58.4026,14960.0
2016-03-21 14:30:00,83.86,83.87,83.8,83.82,15085.0,58.4026,58.4095,58.3608,58.3747,15085.0
2016-03-21 14:35:00,83.81,83.86,83.78,83.85,18274.0,58.3678,58.4026,58.3469,58.3956,18274.0
2016-03-21 14:40:00,83.85,83.86,83.78,83.84,20663.0,58.3956,58.4026,58.3469,58.3887,20663.0
2016-03-21 14:45:00,83.85,83.87,83.72,83.84,15063.0,58.3956,58.4095,58.3051,58.3887,15063.0
2016-03-21 14:50:00,83.84,83.86,83.82,83.85,15127.0,58.3887,58.4026,58.3747,58.3956,15127.0
2016-03-21 14:55:00,83.86,83.92,83.85,83.91,19662.0,58.4026,58.4444,58.3956,58.4374,19662.0
2016-03-21 15:00:00,83.92,83.93,83.83,83.9,19131.0,58.4444,58.4513,58.3817,58.4304,19131.0
2016-03-21 15:05:00,83.9,83.95,83.88,83.93,21989.0,58.4304,58.4653,58.4165,58.4513,21989.0
2016-03-21 15:10:00,83.93,83.98,83.92,83.96,21385.0,58.4513,58.4862,58.4444,58.4722,21385.0
2016-03-21 15:15:00,83.96,83.97,83.85,83.88,14809.0,58.4722,58.4792,58.3956,58.4165,14809.0
2016-03-21 15:20:00,83.88,83.93,83.87,83.9,17040.0,58.4165,58.4513,58.4095,58.4304,17040.0
2016-03-21 15:25:00,83.91,83.94,83.87,83.88,32619.0,58.4374,58.4583,58.4095,58.4165,32619.0
2016-03-21 15:30:00,83.88,83.88,83.76,83.83,25795.0,58.4165,58.4165,58.3329,58.3817,25795.0
2016-03-21 15:35:00,83.83,83.83,83.74,83.75,38054.0,58.3817,58.3817,58.319,58.326,38054.0
2016-03-21 15:40:00,83.75,83.76,83.63,83.64,35190.0,58.326,58.3329,58.2424,58.2494,35190.0
2016-03-21 15:45:00,83.64,83.65,83.55,83.57,44386.0,58.2494,58.2563,58.1867,58.2006,44386.0
2016-03-21 15:50:00,83.56,83.58,83.49,83.49,92895.0,58.1937,58.2076,58.1449,58.1449,92895.0
2016-03-21 15:55:00,83.5,83.57,83.5,83.55,129035.0,58.1519,58.2006,58.1519,58.1867,129035.0
2016-03-22 09:30:00,83.04,83.25,82.9,82.93,54672.0,57.8315,57.9778,57.734,57.7549,54672.0
2016-03-22 09:35:00,82.95,83.02,82.91,82.91,24448.0,57.7688,57.8176,57.741,57.741,24448.0
2016-03-22 09:40:00,82.93,82.95,82.78,82.82,25181.0,57.7549,57.7688,57.6504,57.6783,25181.0
2016-03-22 09:45:00,82.84,82.84,82.63,82.66,22290.0,57.6922,57.6922,57.546,57.5669,22290.0
2016-03-22 09:50:00,82.65,82.73,82.54,82.67,33907.0,57.5599,57.6156,57.4833,57.5738,33907.0
2016-03-22 09:55:00,82.68,82.7,82.61,82.63,18754.0,57.5808,57.5947,57.532,57.546,18754.0
2016-03-22 10:00:00,82.65,82.65,82.49,82.52,38727.0,57.5599,57.5599,57.4485,57.4694,38727.0
2016-03-22 10:05:00,82.51,82.55,82.46,82.47,28720.0,57.4624,57.4903,57.4276,57.4345,28720.0
2016-03-22 10:10:00,82.49,82.61,82.49,82.6,33460.0,57.4485,57.532,57.4485,57.5251,33460.0
2016-03-22 10:15:00,82.6,82.61,82.54,82.58,16140.0,57.5251,57.532,57.4833,57.5112,16140.0
2016-03-22 10:20:00,82.59,82.65,82.59,82.6,9566.0,57.5181,57.5599,57.5181,57.5251,9566.0
2016-03-22 10:25:00,82.59,82.65,82.56,82.62,19423.0,57.5181,57.5599,57.4972,57.539,19423.0
2016-03-22 10:30:00,82.63,82.66,82.59,82.66,13128.0,57.546,57.5669,57.5181,57.5669,13128.0
2016-03-22 10:35:00,82.67,82.72,82.64,82.66,19723.0,57.5738,57.6087,57.5529,57.5669,19723.0
2016-03-22 10:40:00,82.66,82.67,82.6,82.6,25193.0,57.5669,57.5738,57.5251,57.5251,25193.0
2016-03-22 10:45:00,82.6,82.62,82.51,82.6,26581.0,57.5251,57.539,57.4624,57.5251,26581.0
2016-03-22 10:50:00,82.61,82.61,82.53,82.53,24539.0,57.532,57.532,57.4763,57.4763,24539.0
2016-03-22 10:55:00,82.54,82.61,82.54,82.59,22581.0,57.4833,57.532,57.4833,57.5181,22581.0
2016-03-22 11:00:00,82.59,82.61,82.53,82.61,10120.0,57.5181,57.532,57.4763,57.532,10120.0
2016-03-22 11:05:00,82.61,82.75,82.6,82.74,21334.0,57.532,57.6295,57.5251,57.6226,21334.0
2016-03-22 11:10:00,82.73,82.75,82.67,82.7,18851.0,57.6156,57.6295,57.5738,57.5947,18851.0
2016-03-22 11:15:00,82.7,82.79,82.7,82.74,44857.0,57.5947,57.6574,57.5947,57.6226,44857.0
2016-03-22 11:20:00,82.74,82.76,82.69,82.7,30576.0,57.6226,57.6365,57.5878,57.5947,30576.0
2016-03-22 11:25:00,82.71,82.71,82.65,82.66,10861.0,57.6017,57.6017,57.5599,57.5669,10861.0
2016-03-22 11:30:00,82.67,82.71,82.56,82.56,16432.0,57.5738,57.6017,57.4972,57.4972,16432.0
2016-03-22 11:35:00,82.57,82.59,82.48,82.5,24329.0,57.5042,57.5181,57.4415,57.4554,24329.0
2016-03-22 11:40:00,82.48,82.48,82.42,82.44,24951.0,57.4415,57.4415,57.3997,57.4137,24951.0
2016-03-22 11:45:00,82.43,82.44,82.39,82.39,24525.0,57.4067,57.4137,57.3788,57.3788,24525.0
2016-03-22 11:50:00,82.39,82.41,82.32,82.32,24943.0,57.3788,57.3928,57.3301,57.3301,24943.0
2016-03-22 11:55:00,82.32,82.4,82.27,82.29,25401.0,57.3301,57.3858,57.2953,57.3092,25401.0
2016-03-22 12:00:00,82.3,82.3,82.26,82.28,29123.0,57.3162,57.3162,57.2883,57.3022,29123.0
2016-03-22 12:05:00,82.28,82.42,82.28,82.39,15833.0,57.3022,57.3997,57.3022,57.3788,15833.0
2016-03-22 12:10:00,82.4,82.44,82.38,82.41,26578.0,57.3858,57.4137,57.3719,57.3928,26578.0
2016-03-22 12:15:00,82.4,82.49,82.4,82.49,21722.0,57.3858,57.4485,57.3858,57.4485,21722.0
2016-03-22 12:20:00,82.5,82.67,82.5,82.65,15099.0,57.4554,57.5738,57.4554,57.5599,15099.0
2016-03-22 12:25:00,82.66,82.83,82.65,82.81,22894.0,57.5669,57.6853,57.5599,57.6713,22894.0
2016-03-22 12:30:00,82.81,82.84,82.76,82.83,18717.0,57.6713,57.6922,57.6365,57.6853,18717.0
2016-03-22 12:35:00,82.82,82.85,82.8,82.82,9821.0,57.6783,57.6992,57.6644,57.6783,9821.0
2016-03-22 12:40:00,82.82,82.83,82.77,82.81,14490.0,57.6783,57.6853,57.6435,57.6713,14490.0
2016-03-22 12:45:00,82.81,82.86,82.78,82.84,15907.0,57.6713,57.7062,57.6504,57.6922,15907.0
2016-03-22 12:50:00,82.85,82.93,82.84,82.92,8830.0,57.6992,57.7549,57.6922,57.7479,8830.0
2016-03-22 12:55:00,82.92,82.95,82.9,82.92,24538.0,57.7479,57.7688,57.734,57.7479,24538.0
2016-03-22 13:00:00,82.92,82.92,82.89,82.91,16240.0,57.7479,57.7479,57.727,57.741,16240.0
2016-03-22 13:05:00,82.91,82.99,82.89,82.9,14945.0,57.741,57.7967,57.727,57.734,14945.0
2016-03-22 13:10:00,82.91,82.99,82.89,82.99,6840.0,57.741,57.7967,57.727,57.7967,6840.0
2016-03-22 13:15:00,83.0,83.1,82.99,83.1,20628.0,57.8037,57.8733,57.7967,57.8733,20628.0
2016-03-22 13:20:00,83.09,83.12,83.01,83.07,36763.0,57.8663,57.8872,57.8106,57.8524,36763.0
2016-03-22 13:25:00,83.07,83.23,83.07,83.22,13209.0,57.8524,57.9638,57.8524,57.9569,13209.0
2016-03-22 13:30:00,83.23,83.34,83.21,83.34,17503.0,57.9638,58.0404,57.9499,58.0404,17503.0
2016-03-22 13:35:00,83.33,83.33,83.21,83.22,14171.0,58.0335,58.0335,57.9499,57.9569,14171.0
2016-03-22 13:40:00,83.23,83.23,83.11,83.14,24362.0,57.9638,57.9638,57.8803,57.9012,24362.0
2016-03-22 13:45:00,83.14,83.25,83.13,83.25,11075.0,57.9012,57.9778,57.8942,57.9778,11075.0
2016-03-22 13:50:00,83.25,83.28,83.24,83.24,7309.0,57.9778,57.9987,57.9708,57.9708,7309.0
2016-03-22 13:55:00,83.25,83.26,83.13,83.14,11420.0,57.9778,57.9847,57.8942,57.9012,11420.0
2016-03-22 14:00:00,83.14,83.21,83.14,83.18,36908.0,57.9012,57.9499,57.9012,57.929,36908.0
2016-03-22 14:05:00,83.19,83.2,83.09,83.09,18025.0,57.936,57.9429,57.8663,57.8663,18025.0
2016-03-22 14:10:00,83.09,83.1,83.05,83.1,17040.0,57.8663,57.8733,57.8385,57.8733,17040.0
2016-03-22 14:15:00,83.11,83.14,83.0,83.03,31087.0,57.8803,57.9012,57.8037,57.8245,31087.0
2016-03-22 14:20:00,83.03,83.07,82.98,83.07,9152.0,57.8245,57.8524,57.7897,57.8524,9152.0
2016-03-22 14:25:00,83.06,83.12,83.04,83.04,12778.0,57.8454,57.8872,57.8315,57.8315,12778.0
2016-03-22 14:30:00,83.02,83.08,82.98,82.99,17376.0,57.8176,57.8594,57.7897,57.7967,17376.0
2016-03-22 14:35:00,83.02,83.03,82.96,83.0,12215.0,57.8176,57.8245,57.7758,57.8037,12215.0
2016-03-22 14:40:00,83.0,83.01,82.89,82.93,15664.0,57.8037,57.8106,57.727,57.7549,15664.0
2016-03-22 14:45:00,82.94,83.02,82.94,83.01,14034.0,57.7619,57.8176,57.7619,57.8106,14034.0
2016-03-22 14:50:00,83.02,83.05,83.0,83.04,10118.0,57.8176,57.8385,57.8037,57.8315,10118.0
2016-03-22 14:55:00,83.04,83.05,82.89,82.9,19935.0,57.8315,57.8385,57.727,57.734,19935.0
2016-03-22 15:00:00,82.89,83.01,82.89,82.99,15761.0,57.727,57.8106,57.727,57.7967,15761.0
2016-03-22 15:05:00,83.0,83.01,82.87,82.91,22838.0,57.8037,57.8106,57.7131,57.741,22838.0
2016-03-22 15:10:00,82.9,83.0,82.89,82.93,12560.0,57.734,57.8037,57.727,57.7549,12560.0
2016-03-22 15:15:00,82.93,82.94,82.82,82.86,15210.0,57.7549,57.7619,57.6783,57.7062,15210.0
2016-03-22 15:20:00,82.87,82.88,82.78,82.79,24698.0,57.7131,57.7201,57.6504,57.6574,24698.0
2016-03-22 15:25:00,82.79,82.86,82.79,82.81,20223.0,57.6574,57.7062,57.6574,57.6713,20223.0
2016-03-22 15:30:00,82.81,82.84,82.76,82.79,27728.0,57.6713,57.6922,57.6365,57.6574,27728.0
2016-03-22 15:35:00,82.79,82.81,82.75,82.75,31669.0,57.6574,57.6713,57.6295,57.6295,31669.0
2016-03-22 15:40:00,82.75,82.81,82.73,82.76,38516.0,57.6295,57.6713,57.6156,57.6365,38516.0
2016-03-22 15:45:00,82.75,82.81,82.73,82.74,45465.0,57.6295,57.6713,57.6156,57.6226,45465.0
2016-03-22 15:50:00,82.74,82.8,82.72,82.75,71135.0,57.6226,57.6644,57.6087,57.6295,71135.0
2016-03-22 15:55:00,82.75,82.82,82.73,82.8,144162.0,57.6295,57.6783,57.6156,57.6644,144162.0
2016-03-23 09:30:00,82.82,82.98,82.66,82.84,51972.0,57.6783,57.7897,57.5669,57.6922,51972.0
2016-03-23 09:35:00,82.84,82.95,82.78,82.93,10961.0,57.6922,57.7688,57.6504,57.7549,10961.0
2016-03-23 09:40:00,82.88,83.0,82.87,82.96,20633.0,57.7201,57.8037,57.7131,57.7758,20633.0
2016-03-23 09:45:00,82.96,83.0,82.85,82.86,17151.0,57.7758,57.8037,57.6992,57.7062,17151.0
2016-03-23 09:50:00,82.87,82.93,82.84,82.9,27157.0,57.7131,57.7549,57.6922,57.734,27157.0
2016-03-23 09:55:00,82.89,83.02,82.85,82.86,17687.0,57.727,57.8176,57.6992,57.7062,17687.0
2016-03-23 10:00:00,82.86,82.96,82.85,82.87,27044.0,57.7062,57.7758,57.6992,57.7131,27044.0
2016-03-23 10:05:00,82.87,82.89,82.8,82.89,40855.0,57.7131,57.727,57.6644,57.727,40855.0
2016-03-23 10:10:00,82.9,83.05,82.89,82.94,35341.0,57.734,57.8385,57.727,57.7619,35341.0
2016-03-23 10:15:00,82.95,83.01,82.88,82.89,19779.0,57.7688,57.8106,57.7201,57.727,19779.0
2016-03-23 10:20:00,82.89,82.95,82.85,82.91,25092.0,57.727,57.7688,57.6992,57.741,25092.0
2016-03-23 10:25:00,82.92,82.93,82.78,82.79,42669.0,57.7479,57.7549,57.6504,57.6574,42669.0
2016-03-23 10:30:00,82.79,83.0,82.79,82.8,24573.0,57.6574,57.8037,57.6574,57.6644,24573.0
2016-03-23 10:35:00,82.79,82.81,82.73,82.78,8136.0,57.6574,57.6713,57.6156,57.6504,8136.0
2016-03-23 10:40:00,82.77,82.86,82.76,82.82,15984.0,57.6435,57.7062,57.6365,57.6783,15984.0
2016-03-23 10:45:00,82.82,82.85,82.71,82.79,15958.0,57.6783,57.6992,57.6017,57.6574,15958.0
2016-03-23 10:50:00,82.78,82.81,82.69,82.72,11196.0,57.6504,57.6713,57.5878,57.6087,11196.0
2016-03-23 10:55:00,82.71,82.77,82.66,82.73,21310.0,57.6017,57.6435,57.5669,57.6156,21310.0
2016-03-23 11:00:00,82.7,82.77,82.66,82.66,25721.0,57.5947,57.6435,57.5669,57.5669,25721.0
2016-03-23 11:05:00,82.66,82.67,82.6,82.6,16384.0,57.5669,57.5738,57.5251,57.5251,16384.0
2016-03-23 11:10:00,82.6,82.6,82.53,82.55,13723.0,57.5251,57.5251,57.4763,57.4903,13723.0
2016-03-23 11:15:00,82.54,82.55,82.43,82.44,25474.0,57.4833,57.4903,57.4067,57.4137,25474.0
2016-03-23 11:20:00,82.44,82.47,82.35,82.36,22147.0,57.4137,57.4345,57.351,57.3579,22147.0
2016-03-23 11:25:00,82.36,82.43,82.25,82.27,15679.0,57.3579,57.4067,57.2813,57.2953,15679.0
2016-03-23 11:30:00,82.27,82.33,82.2,82.32,15461.0,57.2953,57.337,57.2465,57.3301,15461.0
2016-03-23 11:35:00,82.32,82.36,82.25,82.27,9368.0,57.3301,57.3579,57.2813,57.2953,9368.0
2016-03-23 11:40:00,82.27,82.4,82.26,82.28,11729.0,57.2953,57.3858,57.2883,57.3022,11729.0
2016-03-23 11:45:00,82.28,82.3,82.24,82.26,9601.0,57.3022,57.3162,57.2744,57.2883,9601.0
2016-03-23 11:50:00,82.25,82.32,82.22,82.32,17229.0,57.2813,57.3301,57.2604,57.3301,17229.0
2016-03-23 11:55:00,82.31,82.37,82.29,82.29,10402.0,57.3231,57.3649,57.3092,57.3092,10402.0
2016-03-23 12:00:00,82.29,82.29,82.22,82.27,9151.0,57.3092,57.3092,57.2604,57.2953,9151.0
2016-03-23 12:05:00,82.27,82.27,82.23,82.24,6587.0,57.2953,57.2953,57.2674,57.2744,6587.0
2016-03-23 12:10:00,82.23,82.26,82.19,82.21,15339.0,57.2674,57.2883,57.2395,57.2535,15339.0
2016-03-23 12:15:00,82.21,82.24,82.19,82.23,11764.0,57.2535,57.2744,57.2395,57.2674,11764.0
2016-03-23 12:20:00,82.23,82.28,82.22,82.24,9892.0,57.2674,57.3022,57.2604,57.2744,9892.0
2016-03-23 12:25:00,82.24,82.25,82.18,82.22,12584.0,57.2744,57.2813,57.2326,57.2604,12584.0
2016-03-23 12:30:00,82.21,82.22,82.19,82.21,19249.0,57.2535,57.2604,57.2395,57.2535,19249.0
2016-03-23 12:35:00,82.22,82.24,82.2,82.2,12850.0,57.2604,57.2744,57.2465,57.2465,12850.0
2016-03-23 12:40:00,82.2,82.24,82.19,82.22,22009.0,57.2465,57.2744,57.2395,57.2604,22009.0
2016-03-23 12:45:00,82.22,82.23,82.18,82.23,14313.0,57.2604,57.2674,57.2326,57.2674,14313.0
2016-03-23 12:50:00,82.23,82.24,82.22,82.23,19815.0,57.2674,57.2744,57.2604,57.2674,19815.0
2016-03-23 12:55:00,82.23,82.25,82.22,82.24,13447.0,57.2674,57.2813,57.2604,57.2744,13447.0
2016-03-23 13:00:00,82.24,82.31,82.22,82.31,14792.0,57.2744,57.3231,57.2604,57.3231,14792.0
2016-03-23 13:05:00,82.32,82.35,82.29,82.35,16728.0,57.3301,57.351,57.3092,57.351,16728.0
2016-03-23 13:10:00,82.35,82.4,82.32,82.38,11574.0,57.351,57.3858,57.3301,57.3719,11574.0
2016-03-23 13:15:00,82.38,82.38,82.27,82.27,17114.0,57.3719,57.3719,57.2953,57.2953,17114.0
2016-03-23 13:20:00,82.27,82.34,82.26,82.34,9718.0,57.2953,57.344,57.2883,57.344,9718.0
2016-03-23 13:25:00,82.34,82.34,82.23,82.28,25350.0,57.344,57.344,57.2674,57.3022,25350.0
2016-03-23 13:30:00,82.31,82.31,82.23,82.23,11884.0,57.3231,57.3231,57.2674,57.2674,11884.0
2016-03-23 13:35:00,82.24,82.25,82.18,82.21,14106.0,57.2744,57.2813,57.2326,57.2535,14106.0
2016-03-23 13:40:00,82.22,82.26,82.22,82.26,11064.0,57.2604,57.2883,57.2604,57.2883,11064.0
2016-03-23 13:45:00,82.26,82.29,82.23,82.28,14486.0,57.2883,57.3092,57.2674,57.3022,14486.0
2016-03-23 13:50:00,82.3,82.31,82.29,82.3,10531.0,57.3162,57.3231,57.3092,57.3162,10531.0
2016-03-23 13:55:00,82.3,82.31,82.28,82.3,16564.0,57.3162,57.3231,57.3022,57.3162,16564.0
2016-03-23 14:00:00,82.3,82.32,82.29,82.3,23193.0,57.3162,57.3301,57.3092,57.3162,23193.0
2016-03-23 14:05:00,82.31,82.4,82.3,82.39,9893.0,57.3231,57.3858,57.3162,57.3788,9893.0
2016-03-23 14:10:00,82.4,82.41,82.36,82.36,17736.0,57.3858,57.3928,57.3579,57.3579,17736.0
2016-03-23 14:15:00,82.36,82.49,82.36,82.47,14351.0,57.3579,57.4485,57.3579,57.4345,14351.0
2016-03-23 14:20:00,82.47,82.49,82.43,82.44,10744.0,57.4345,57.4485,57.4067,57.4137,10744.0
2016-03-23 14:25:00,82.43,82.46,82.42,82.43,18265.0,57.4067,57.4276,57.3997,57.4067,18265.0
2016-03-23 14:30:00,82.43,82.46,82.39,82.39,10917.0,57.4067,57.4276,57.3788,57.3788,10917.0
2016-03-23 14:35:00,82.4,82.45,82.3,82.31,16180.0,57.3858,57.4206,57.3162,57.3231,16180.0
2016-03-23 14:40:00,82.3,82.34,82.26,82.34,15214.0,57.3162,57.344,57.2883,57.344,15214.0
2016-03-23 14:45:00,82.33,82.37,82.2,82.21,15836.0,57.337,57.3649,57.2465,57.2535,15836.0
2016-03-23 14:50:00,82.21,82.25,82.15,82.18,12934.0,57.2535,57.2813,57.2117,57.2326,12934.0
2016-03-23 14:55:00,82.19,82.24,82.18,82.19,17652.0,57.2395,57.2744,57.2326,57.2395,17652.0
2016-03-23 15:00:00,82.19,82.22,82.13,82.13,13842.0,57.2395,57.2604,57.1978,57.1978,13842.0
2016-03-23 15:05:00,82.13,82.16,82.11,82.15,14446.0,57.1978,57.2187,57.1838,57.2117,14446.0
2016-03-23 15:10:00,82.15,82.24,82.14,82.21,13674.0,57.2117,57.2744,57.2047,57.2535,13674.0
2016-03-23 15:15:00,82.2,82.22,82.15,82.17,15825.0,57.2465,57.2604,57.2117,57.2256,15825.0
2016-03-23 15:20:00,82.18,82.19,82.08,82.1,24227.0,57.2326,57.2395,57.1629,57.1769,24227.0
2016-03-23 15:25:00,82.1,82.21,82.1,82.2,26333.0,57.1769,57.2535,57.1769,57.2465,26333.0
2016-03-23 15:30:00,82.21,82.27,82.19,82.27,23877.0,57.2535,57.2953,57.2395,57.2953,23877.0
2016-03-23 15:35:00,82.26,82.36,82.26,82.31,25193.0,57.2883,57.3579,57.2883,57.3231,25193.0
2016-03-23 15:40:00,82.31,82.33,82.21,82.21,31227.0,57.3231,57.337,57.2535,57.2535,31227.0
2016-03-23 15:45:00,82.22,82.3,82.19,82.28,37770.0,57.2604,57.3162,57.2395,57.3022,37770.0
2016-03-23 15:50:00,82.28,82.32,82.22,82.31,67134.0,57.3022,57.3301,57.2604,57.3231,67134.0
2016-03-23 15:55:00,82.31,82.39,82.3,82.34,119201.0,57.3231,57.3788,57.3162,57.344,119201.0
2016-03-24 09:30:00,82.24,82.34,82.12,82.22,61846.0,57.2744,57.344,57.1908,57.2604,61846.0
2016-03-24 09:35:00,82.28,82.28,82.06,82.24,20909.0,57.3022,57.3022,57.149,57.2744,20909.0
2016-03-24 09:40:00,82.24,82.27,82.05,82.11,19846.0,57.2744,57.2953,57.142,57.1838,19846.0
2016-03-24 09:45:00,82.11,82.14,81.97,82.04,36060.0,57.1838,57.2047,57.0863,57.1351,36060.0
2016-03-24 09:50:00,82.05,82.1,81.98,82.08,13200.0,57.142,57.1769,57.0933,57.1629,13200.0
2016-03-24 09:55:00,82.09,82.11,81.99,82.07,22425.0,57.1699,57.1838,57.1003,57.156,22425.0
2016-03-24 10:00:00,82.09,82.11,82.03,82.1,24670.0,57.1699,57.1838,57.1281,57.1769,24670.0
2016-03-24 10:05:00,82.1,82.13,82.03,82.11,13226.0,57.1769,57.1978,57.1281,57.1838,13226.0
2016-03-24 10:10:00,82.1,82.13,82.03,82.08,13707.0,57.1769,57.1978,57.1281,57.1629,13707.0
2016-03-24 10:15:00,82.1,82.1,82.0,82.03,12942.0,57.1769,57.1769,57.1072,57.1281,12942.0
2016-03-24 10:20:00,82.04,82.09,81.97,82.03,16475.0,57.1351,57.1699,57.0863,57.1281,16475.0
2016-03-24 10:25:00,82.02,82.03,81.97,81.97,8145.0,57.1212,57.1281,57.0863,57.0863,8145.0
2016-03-24 10:30:00,81.97,82.02,81.91,82.0,10472.0,57.0863,57.1212,57.0445,57.1072,10472.0
2016-03-24 10:35:00,81.99,81.99,81.92,81.94,6812.0,57.1003,57.1003,57.0515,57.0654,6812.0
2016-03-24 10:40:00,81.94,81.95,81.9,81.92,14337.0,57.0654,57.0724,57.0376,57.0515,14337.0
2016-03-24 10:45:00,81.92,82.04,81.92,82.04,12146.0,57.0515,57.1351,57.0515,57.1351,12146.0
2016-03-24 10:50:00,82.03,82.08,82.0,82.02,19894.0,57.1281,57.1629,57.1072,57.1212,19894.0
2016-03-24 10:55:00,82.02,82.04,81.96,82.0,7341.0,57.1212,57.1351,57.0794,57.1072,7341.0
2016-03-24 11:00:00,82.01,82.04,81.97,82.01,14939.0,57.1142,57.1351,57.0863,57.1142,14939.0
2016-03-24 11:05:00,82.02,82.04,82.0,82.02,5828.0,57.1212,57.1351,57.1072,57.1212,5828.0
2016-03-24 11:10:00,82.02,82.13,82.02,82.12,10332.0,57.1212,57.1978,57.1212,57.1908,10332.0
2016-03-24 11:15:00,82.11,82.12,82.05,82.09,12646.0,57.1838,57.1908,57.142,57.1699,12646.0
2016-03-24 11:20:00,82.1,82.1,82.02,82.06,14827.0,57.1769,57.1769,57.1212,57.149,14827.0
2016-03-24 11:25:00,82.05,82.08,82.03,82.04,8152.0,57.142,57.1629,57.1281,57.1351,8152.0
2016-03-24 11:30:00,82.03,82.06,82.0,82.03,16231.0,57.1281,57.149,57.1072,57.1281,16231.0
2016-03-24 11:35:00,82.03,82.09,82.02,82.07,13130.0,57.1281,57.1699,57.1212,57.156,13130.0
2016-03-24 11:40:00,82.08,82.1,82.05,82.09,17971.0,57.1629,57.1769,57.142,57.1699,17971.0
2016-03-24 11:45:00,82.1,82.18,82.01,82.17,22605.0,57.1769,57.2326,57.1142,57.2256,22605.0
2016-03-24 11:50:00,82.17,82.18,82.14,82.17,13148.0,57.2256,57.2326,57.2047,57.2256,13148.0
2016-03-24 11:55:00,82.17,82.17,82.13,82.13,9238.0,57.2256,57.2256,57.1978,57.1978,9238.0
2016-03-24 12:00:00,82.14,82.24,82.14,82.23,7953.0,57.2047,57.2744,57.2047,57.2674,7953.0
2016-03-24 12:05:00,82.24,82.24,82.21,82.22,6065.0,57.2744,57.2744,57.2535,57.2604,6065.0
2016-03-24 12:10:00,82.22,82.23,82.2,82.21,7417.0,57.2604,57.2674,57.2465,57.2535,7417.0
2016-03-24 12:15:00,82.21,82.22,82.16,82.17,10541.0,57.2535,57.2604,57.2187,57.2256,10541.0
2016-03-24 12:20:00,82.17,82.17,82.07,82.08,10338.0,57.2256,57.2256,57.156,57.1629,10338.0
2016-03-24 12:25:00,82.07,82.08,81.98,82.0,10285.0,57.156,57.1629,57.0933,57.1072,10285.0
2016-03-24 12:30:00,82.01,82.03,81.94,81.95,6544.0,57.1142,57.1281,57.0654,57.0724,6544.0
2016-03-24 12:35:00,81.94,81.94,81.89,81.92,7419.0,57.0654,57.0654,57.0306,57.0515,7419.0
2016-03-24 12:40:00,81.92,81.95,81.9,81.95,6019.0,57.0515,57.0724,57.0376,57.0724,6019.0
2016-03-24 12:45:00,81.97,81.97,81.91,81.96,5620.0,57.0863,57.0863,57.0445,57.0794,5620.0
2016-03-24 12:50:00,81.95,81.98,81.93,81.95,5200.0,57.0724,57.0933,57.0585,57.0724,5200.0
2016-03-24 12:55:00,81.95,82.03,81.94,81.97,8400.0,57.0724,57.1281,57.0654,57.0863,8400.0
2016-03-24 13:00:00,81.99,82.04,81.97,82.0,9696.0,57.1003,57.1351,57.0863,57.1072,9696.0
2016-03-24 13:05:00,82.01,82.05,82.0,82.02,6418.0,57.1142,57.142,57.1072,57.1212,6418.0
2016-03-24 13:10:00,82.03,82.03,81.96,81.96,12296.0,57.1281,57.1281,57.0794,57.0794,12296.0
2016-03-24 13:15:00,81.96,82.01,81.94,81.98,10414.0,57.0794,57.1142,57.0654,57.0933,10414.0
2016-03-24 13:20:00,81.98,82.0,81.92,81.98,6926.0,57.0933,57.1072,57.0515,57.0933,6926.0
2016-03-24 13:25:00,81.98,81.99,81.94,81.97,9573.0,57.0933,57.1003,57.0654,57.0863,9573.0
2016-03-24 13:30:00,81.96,82.01,81.95,81.99,16047.0,57.0794,57.1142,57.0724,57.1003,16047.0
2016-03-24 13:35:00,81.98,81.99,81.96,81.98,12958.0,57.0933,57.1003,57.0794,57.0933,12958.0
2016-03-24 13:40:00,81.97,81.99,81.89,81.89,15570.0,57.0863,57.1003,57.0306,57.0306,15570.0
2016-03-24 13:45:00,81.89,81.93,81.88,81.91,9741.0,57.0306,57.0585,57.0237,57.0445,9741.0
2016-03-24 13:50:00,81.91,81.94,81.88,81.89,11279.0,57.0445,57.0654,57.0237,57.0306,11279.0
2016-03-24 13:55:00,81.89,81.89,81.84,81.84,9533.0,57.0306,57.0306,56.9958,56.9958,9533.0
2016-03-24 14:00:00,81.84,81.84,81.72,81.74,22991.0,56.9958,56.9958,56.9122,56.9262,22991.0
2016-03-24 14:05:00,81.74,81.76,81.72,81.74,18412.0,56.9262,56.9401,56.9122,56.9262,18412.0
2016-03-24 14:10:00,81.74,81.78,81.72,81.78,12197.0,56.9262,56.954,56.9122,56.954,12197.0
2016-03-24 14:15:00,81.8,81.84,81.79,81.82,15347.0,56.9679,56.9958,56.961,56.9819,15347.0
2016-03-24 14:20:00,81.83,81.91,81.83,81.84,13886.0,56.9888,57.0445,56.9888,56.9958,13886.0
2016-03-24 14:25:00,81.84,81.96,81.83,81.95,12665.0,56.9958,57.0794,56.9888,57.0724,12665.0
2016-03-24 14:30:00,81.96,81.99,81.93,81.97,16688.0,57.0794,57.1003,57.0585,57.0863,16688.0
2016-03-24 14:35:00,81.97,82.01,81.95,81.97,20041.0,57.0863,57.1142,57.0724,57.0863,20041.0
2016-03-24 14:40:00,81.96,82.02,81.95,82.02,15706.0,57.0794,57.1212,57.0724,57.1212,15706.0
2016-03-24 14:45:00,82.02,82.12,82.02,82.09,12907.0,57.1212,57.1908,57.1212,57.1699,12907.0
2016-03-24 14:50:00,82.1,82.18,82.1,82.16,10050.0,57.1769,57.2326,57.1769,57.2187,10050.0
2016-03-24 14:55:00,82.17,82.18,82.15,82.17,16966.0,57.2256,57.2326,57.2117,57.2256,16966.0
2016-03-24 15:00:00,82.18,82.19,82.12,82.13,17840.0,57.2326,57.2395,57.1908,57.1978,17840.0
2016-03-24 15:05:00,82.14,82.16,82.07,82.07,16175.0,57.2047,57.2187,57.156,57.156,16175.0
2016-03-24 15:10:00,82.08,82.16,82.08,82.13,17113.0,57.1629,57.2187,57.1629,57.1978,17113.0
2016-03-24 15:15:00,82.12,82.16,82.11,82.11,18535.0,57.1908,57.2187,57.1838,57.1838,18535.0
2016-03-24 15:20:00,82.12,82.14,82.11,82.14,12939.0,57.1908,57.2047,57.1838,57.2047,12939.0
2016-03-24 15:25:00,82.14,82.21,82.13,82.2,17991.0,57.2047,57.2535,57.1978,57.2465,17991.0
2016-03-24 15:30:00,82.2,82.21,82.16,82.2,27873.0,57.2465,57.2535,57.2187,57.2465,27873.0
2016-03-24 15:35:00,82.21,82.24,82.2,82.24,25498.0,57.2535,57.2744,57.2465,57.2744,25498.0
2016-03-24 15:40:00,82.23,82.27,82.19,82.2,41573.0,57.2674,57.2953,57.2395,57.2465,41573.0
2016-03-24 15:45:00,82.2,82.21,82.12,82.15,30427.0,57.2465,57.2535,57.1908,57.2117,30427.0
2016-03-24 15:50:00,82.16,82.28,82.15,82.25,90394.0,57.2187,57.3022,57.2117,57.2813,90394.0
2016-03-24 15:55:00,82.25,82.34,82.25,82.31,173356.0,57.2813,57.344,57.2813,57.3231,173356.0
2016-03-28 09:30:00,82.33,82.51,82.31,82.44,29305.0,57.337,57.4624,57.3231,57.4137,29305.0
2016-03-28 09:35:00,82.41,82.52,82.36,82.48,9189.0,57.3928,57.4694,57.3579,57.4415,9189.0
2016-03-28 09:40:00,82.55,82.58,82.32,82.35,11683.0,57.4903,57.5112,57.3301,57.351,11683.0
2016-03-28 09:45:00,82.39,82.39,82.28,82.32,7840.0,57.3788,57.3788,57.3022,57.3301,7840.0
2016-03-28 09:50:00,82.33,82.36,82.26,82.32,8048.0,57.337,57.3579,57.2883,57.3301,8048.0
2016-03-28 09:55:00,82.3,82.34,82.15,82.17,11280.0,57.3162,57.344,57.2117,57.2256,11280.0
2016-03-28 10:00:00,82.16,82.29,82.14,82.27,41494.0,57.2187,57.3092,57.2047,57.2953,41494.0
2016-03-28 10:05:00,82.29,82.29,82.18,82.27,17349.0,57.3092,57.3092,57.2326,57.2953,17349.0
2016-03-28 10:10:00,82.27,82.33,82.26,82.3,11186.0,57.2953,57.337,57.2883,57.3162,11186.0
2016-03-28 10:15:00,82.28,82.31,82.25,82.3,6500.0,57.3022,57.3231,57.2813,57.3162,6500.0
2016-03-28 10:20:00,82.31,82.42,82.31,82.42,7350.0,57.3231,57.3997,57.3231,57.3997,7350.0
2016-03-28 10:25:00,82.42,82.55,82.42,82.47,9721.0,57.3997,57.4903,57.3997,57.4345,9721.0
2016-03-28 10:30:00,82.44,82.45,82.38,82.42,11103.0,57.4137,57.4206,57.3719,57.3997,11103.0
2016-03-28 10:35:00,82.42,82.43,82.21,82.21,7415.0,57.3997,57.4067,57.2535,57.2535,7415.0
2016-03-28 10:40:00,82.2,82.25,82.18,82.23,11294.0,57.2465,57.2813,57.2326,57.2674,11294.0
2016-03-28 10:45:00,82.21,82.21,82.12,82.19,6507.0,57.2535,57.2535,57.1908,57.2395,6507.0
2016-03-28 10:50:00,82.22,82.23,82.08,82.08,8310.0,57.2604,57.2674,57.1629,57.1629,8310.0
2016-03-28 10:55:00,82.07,82.21,82.06,82.19,10592.0,57.156,57.2535,57.149,57.2395,10592.0
2016-03-28 11:00:00,82.2,82.32,82.2,82.3,10083.0,57.2465,57.3301,57.2465,57.3162,10083.0
2016-03-28 11:05:00,82.32,82.35,82.28,82.33,6764.0,57.3301,57.351,57.3022,57.337,6764.0
2016-03-28 11:10:00,82.33,82.39,82.32,82.39,9742.0,57.337,57.3788,57.3301,57.3788,9742.0
2016-03-28 11:15:00,82.38,82.43,82.35,82.37,7165.0,57.3719,57.4067,57.351,57.3649,7165.0
2016-03-28 11:20:00,82.36,82.45,82.34,82.45,6738.0,57.3579,57.4206,57.344,57.4206,6738.0
2016-03-28 11:25:00,82.46,82.5,82.42,82.49,8025.0,57.4276,57.4554,57.3997,57.4485,8025.0
2016-03-28 11:30:00,82.5,82.65,82.5,82.65,107065.0,57.4554,57.5599,57.4554,57.5599,107065.0
2016-03-28 11:35:00,82.63,82.7,82.63,82.7,10179.0,57.546,57.5947,57.546,57.5947,10179.0
2016-03-28 11:40:00,82.69,82.72,82.66,82.72,6875.0,57.5878,57.6087,57.5669,57.6087,6875.0
2016-03-28 11:45:00,82.71,82.87,82.71,82.84,18818.0,57.6017,57.7131,57.6017,57.6922,18818.0
2016-03-28 11:50:00,82.85,82.89,82.83,82.84,6945.0,57.6992,57.727,57.6853,57.6922,6945.0
2016-03-28 11:55:00,82.83,82.95,82.83,82.91,10771.0,57.6853,57.7688,57.6853,57.741,10771.0
2016-03-28 12:00:00,82.91,83.04,82.89,83.01,31421.0,57.741,57.8315,57.727,57.8106,31421.0
2016-03-28 12:05:00,83.02,83.07,82.97,83.0,42282.0,57.8176,57.8524,57.7828,57.8037,42282.0
2016-03-28 12:10:00,83.0,83.03,82.93,82.99,19034.0,57.8037,57.8245,57.7549,57.7967,19034.0
2016-03-28 12:15:00,82.99,83.01,82.95,82.97,13556.0,57.7967,57.8106,57.7688,57.7828,13556.0
2016-03-28 12:20:00,82.97,83.03,82.95,83.03,11203.0,57.7828,57.8245,57.7688,57.8245,11203.0
2016-03-28 12:25:00,83.02,83.05,82.97,82.97,7051.0,57.8176,57.8385,57.7828,57.7828,7051.0
2016-03-28 12:30:00,82.96,82.99,82.95,82.98,5444.0,57.7758,57.7967,57.7688,57.7897,5444.0
2016-03-28 12:35:00,82.98,83.14,82.97,83.13,17717.0,57.7897,57.9012,57.7828,57.8942,17717.0
2016-03-28 12:40:00,83.14,83.15,83.11,83.13,9372.0,57.9012,57.9081,57.8803,57.8942,9372.0
2016-03-28 12:45:00,83.14,83.18,83.1,83.17,12566.0,57.9012,57.929,57.8733,57.922,12566.0
2016-03-28 12:50:00,83.17,83.22,83.13,83.21,13131.0,57.922,57.9569,57.8942,57.9499,13131.0
2016-03-28 12:55:00,83.19,83.21,83.14,83.15,5996.0,57.936,57.9499,57.9012,57.9081,5996.0
2016-03-28 13:00:00,83.15,83.16,83.03,83.04,10981.0,57.9081,57.9151,57.8245,57.8315,10981.0
2016-03-28 13:05:00,83.02,83.1,82.98,83.08,11700.0,57.8176,57.8733,57.7897,57.8594,11700.0
2016-03-28 13:10:00,83.09,83.1,83.03,83.05,5690.0,57.8663,57.8733,57.8245,57.8385,5690.0
2016-03-28 13:15:00,83.05,83.08,83.03,83.06,5563.0,57.8385,57.8594,57.8245,57.8454,5563.0
2016-03-28 13:20:00,83.08,83.09,83.05,83.09,6774.0,57.8594,57.8663,57.8385,57.8663,6774.0
2016-03-28 13:25:00,83.1,83.1,83.03,83.03,6892.0,57.8733,57.8733,57.8245,57.8245,6892.0
2016-03-28 13:30:00,83.04,83.06,83.02,83.04,8558.0,57.8315,57.8454,57.8176,57.8315,8558.0
2016-03-28 13:35:00,83.04,83.04,82.98,82.98,7800.0,57.8315,57.8315,57.7897,57.7897,7800.0
2016-03-28 13:40:00,82.99,83.05,82.99,83.05,5537.0,57.7967,57.8385,57.7967,57.8385,5537.0
2016-03-28 13:45:00,83.06,83.06,83.02,83.05,6677.0,57.8454,57.8454,57.8176,57.8385,6677.0
2016-03-28 13:50:00,83.06,83.07,83.03,83.05,7634.0,57.8454,57.8524,57.8245,57.8385,7634.0
2016-03-28 13:55:00,83.04,83.17,83.04,83.16,25338.0,57.8315,57.922,57.8315,57.9151,25338.0
2016-03-28 14:00:00,83.16,83.22,83.15,83.2,11207.0,57.9151,57.9569,57.9081,57.9429,11207.0
2016-03-28 14:05:00,83.21,83.22,83.16,83.17,8396.0,57.9499,57.9569,57.9151,57.922,8396.0
2016-03-28 14:10:00,83.17,83.21,83.16,83.2,11447.0,57.922,57.9499,57.9151,57.9429,11447.0
2016-03-28 14:15:00,83.21,83.21,83.11,83.14,9255.0,57.9499,57.9499,57.8803,57.9012,9255.0
2016-03-28 14:20:00,83.13,83.16,83.12,83.13,9759.0,57.8942,57.9151,57.8872,57.8942,9759.0
2016-03-28 14:25:00,83.13,83.13,83.05,83.07,12800.0,57.8942,57.8942,57.8385,57.8524,12800.0
2016-03-28 14:30:00,83.07,83.09,83.04,83.04,10799.0,57.8524,57.8663,57.8315,57.8315,10799.0
2016-03-28 14:35:00,83.03,83.1,83.03,83.1,5867.0,57.8245,57.8733,57.8245,57.8733,5867.0
2016-03-28 14:40:00,83.09,83.1,82.97,83.0,13293.0,57.8663,57.8733,57.7828,57.8037,13293.0
2016-03-28 14:45:00,82.97,82.99,82.91,82.95,9850.0,57.7828,57.7967,57.741,57.7688,9850.0
2016-03-28 14:50:00,82.95,82.95,82.82,82.84,13373.0,57.7688,57.7688,57.6783,57.6922,13373.0
2016-03-28 14:55:00,82.83,82.88,82.75,82.8,17636.0,57.6853,57.7201,57.6295,57.6644,17636.0
2016-03-28 15:00:00,82.8,82.88,82.8,82.86,16154.0,57.6644,57.7201,57.6644,57.7062,16154.0
2016-03-28 15:05:00,82.86,82.95,82.85,82.94,19519.0,57.7062,57.7688,57.6992,57.7619,19519.0
2016-03-28 15:10:00,82.94,83.09,82.93,83.08,21909.0,57.7619,57.8663,57.7549,57.8594,21909.0
2016-03-28 15:15:00,83.08,83.14,83.08,83.1,9270.0,57.8594,57.9012,57.8594,57.8733,9270.0
2016-03-28 15:20:00,83.1,83.1,83.0,83.0,12752.0,57.8733,57.8733,57.8037,57.8037,12752.0
2016-03-28 15:25:00,83.0,83.0,82.91,82.92,17711.0,57.8037,57.8037,57.741,57.7479,17711.0
2016-03-28 15:30:00,82.91,83.01,82.88,82.97,23341.0,57.741,57.8106,57.7201,57.7828,23341.0
2016-03-28 15:35:00,82.98,83.0,82.94,82.98,20335.0,57.7897,57.8037,57.7619,57.7897,20335.0
2016-03-28 15:40:00,82.98,83.05,82.98,83.04,26353.0,57.7897,57.8385,57.7897,57.8315,26353.0
2016-03-28 15:45:00,83.04,83.04,82.88,82.92,35241.0,57.8315,57.8315,57.7201,57.7479,35241.0
2016-03-28 15:50:00,82.89,82.91,82.82,82.83,63321.0,57.727,57.741,57.6783,57.6853,63321.0
2016-03-28 15:55:00,82.83,82.83,82.7,82.79,139221.0,57.6853,57.6853,57.5947,57.6574,139221.0
2016-03-29 09:30:00,82.92,83.0,82.62,82.74,46663.0,57.7479,57.8037,57.539,57.6226,46663.0
2016-03-29 09:35:00,82.71,82.71,82.25,82.39,28571.0,57.6017,57.6017,57.2813,57.3788,28571.0
2016-03-29 09:40:00,82.4,82.46,82.33,82.39,13554.0,57.3858,57.4276,57.337,57.3788,13554.0
2016-03-29 09:45:00,82.41,82.52,82.37,82.44,28227.0,57.3928,57.4694,57.3649,57.4137,28227.0
2016-03-29 09:50:00,82.46,82.46,82.32,82.34,10635.0,57.4276,57.4276,57.3301,57.344,10635.0
2016-03-29 09:55:00,82.38,82.48,82.36,82.45,17160.0,57.3719,57.4415,57.3579,57.4206,17160.0
2016-03-29 10:00:00,82.46,82.77,82.38,82.43,18234.0,57.4276,57.6435,57.3719,57.4067,18234.0
2016-03-29 10:05:00,82.44,82.48,82.27,82.31,16124.0,57.4137,57.4415,57.2953,57.3231,16124.0
2016-03-29 10:10:00,82.32,82.37,82.24,82.27,11916.0,57.3301,57.3649,57.2744,57.2953,11916.0
2016-03-29 10:15:00,82.27,82.27,82.16,82.17,17209.0,57.2953,57.2953,57.2187,57.2256,17209.0
2016-03-29 10:20:00,82.14,82.22,82.12,82.21,20324.0,57.2047,57.2604,57.1908,57.2535,20324.0
2016-03-29 10:25:00,82.21,82.24,82.11,82.15,13218.0,57.2535,57.2744,57.1838,57.2117,13218.0
2016-03-29 10:30:00,82.14,82.21,82.14,82.18,16257.0,57.2047,57.2535,57.2047,57.2326,16257.0
2016-03-29 10:35:00,82.17,82.18,82.11,82.12,36516.0,57.2256,57.2326,57.1838,57.1908,36516.0
2016-03-29 10:40:00,82.12,82.12,82.03,82.03,21597.0,57.1908,57.1908,57.1281,57.1281,21597.0
2016-03-29 10:45:00,82.03,82.11,82.03,82.11,27033.0,57.1281,57.1838,57.1281,57.1838,27033.0
2016-03-29 10:50:00,82.11,82.19,82.06,82.06,16025.0,57.1838,57.2395,57.149,57.149,16025.0
2016-03-29 10:55:00,82.05,82.08,82.0,82.08,29230.0,57.142,57.1629,57.1072,57.1629,29230.0
2016-03-29 11:00:00,82.09,82.21,82.06,82.08,18776.0,57.1699,57.2535,57.149,57.1629,18776.0
2016-03-29 11:05:00,82.08,82.15,82.02,82.02,17722.0,57.1629,57.2117,57.1212,57.1212,17722.0
2016-03-29 11:10:00,82.02,82.11,82.02,82.09,20015.0,57.1212,57.1838,57.1212,57.1699,20015.0
2016-03-29 11:15:00,82.09,82.15,82.08,82.13,33176.0,57.1699,57.2117,57.1629,57.1978,33176.0
2016-03-29 11:20:00,82.14,82.21,82.13,82.16,26451.0,57.2047,57.2535,57.1978,57.2187,26451.0
2016-03-29 11:25:00,82.15,82.17,82.14,82.15,5722.0,57.2117,57.2256,57.2047,57.2117,5722.0
2016-03-29 11:30:00,82.14,82.16,82.09,82.11,21714.0,57.2047,57.2187,57.1699,57.1838,21714.0
2016-03-29 11:35:00,82.1,82.11,81.94,81.95,34371.0,57.1769,57.1838,57.0654,57.0724,34371.0
2016-03-29 11:40:00,81.95,82.02,81.94,81.99,17094.0,57.0724,57.1212,57.0654,57.1003,17094.0
2016-03-29 11:45:00,81.98,82.07,81.97,82.06,20307.0,57.0933,57.156,57.0863,57.149,20307.0
2016-03-29 11:50:00,82.07,82.1,82.04,82.05,11200.0,57.156,57.1769,57.1351,57.142,11200.0
2016-03-29 11:55:00,82.05,82.09,82.03,82.03,12044.0,57.142,57.1699,57.1281,57.1281,12044.0
2016-03-29 12:00:00,82.04,82.04,82.0,82.02,11700.0,57.1351,57.1351,57.1072,57.1212,11700.0
2016-03-29 12:05:00,82.03,82.1,82.01,82.1,13612.0,57.1281,57.1769,57.1142,57.1769,13612.0
2016-03-29 12:10:00,82.09,82.1,82.06,82.07,11190.0,57.1699,57.1769,57.149,57.156,11190.0
2016-03-29 12:15:00,82.07,82.17,82.06,82.17,15705.0,57.156,57.2256,57.149,57.2256,15705.0
2016-03-29 12:20:00,82.17,82.42,82.17,82.4,37158.0,57.2256,57.3997,57.2256,57.3858,37158.0
2016-03-29 12:25:00,82.4,82.52,82.4,82.49,79483.0,57.3858,57.4694,57.3858,57.4485,79483.0
2016-03-29 12:30:00,82.48,82.52,82.44,82.49,39854.0,57.4415,57.4694,57.4137,57.4485,39854.0
2016-03-29 12:35:00,82.51,82.52,82.46,82.49,19010.0,57.4624,57.4694,57.4276,57.4485,19010.0
2016-03-29 12:40:00,82.49,82.62,82.47,82.61,40992.0,57.4485,57.539,57.4345,57.532,40992.0
2016-03-29 12:45:00,82.62,82.65,82.52,82.54,13390.0,57.539,57.5599,57.4694,57.4833,13390.0
2016-03-29 12:50:00,82.54,82.56,82.5,82.52,12797.0,57.4833,57.4972,57.4554,57.4694,12797.0
2016-03-29 12:55:00,82.53,82.55,82.49,82.5,15673.0,57.4763,57.4903,57.4485,57.4554,15673.0
2016-03-29 13:00:00,82.5,82.54,82.4,82.4,16053.0,57.4554,57.4833,57.3858,57.3858,16053.0
2016-03-29 13:05:00,82.4,82.4,82.3,82.35,23146.0,57.3858,57.3858,57.3162,57.351,23146.0
2016-03-29 13:10:00,82.35,82.38,82.28,82.32,22429.0,57.351,57.3719,57.3022,57.3301,22429.0
2016-03-29 13:15:00,82.31,82.45,82.31,82.44,19926.0,57.3231,57.4206,57.3231,57.4137,19926.0
2016-03-29 13:20:00,82.43,82.48,82.34,82.35,14178.0,57.4067,57.4415,57.344,57.351,14178.0
2016-03-29 13:25:00,82.36,82.37,82.32,82.37,14850.0,57.3579,57.3649,57.3301,57.3649,14850.0
2016-03-29 13:30:00,82.38,82.38,82.3,82.32,13784.0,57.3719,57.3719,57.3162,57.3301,13784.0
2016-03-29 13:35:00,82.33,82.41,82.3,82.41,17020.0,57.337,57.3928,57.3162,57.3928,17020.0
2016-03-29 13:40:00,82.41,82.44,82.37,82.38,17097.0,57.3928,57.4137,57.3649,57.3719,17097.0
2016-03-29 13:45:00,82.38,82.44,82.37,82.42,19894.0,57.3719,57.4137,57.3649,57.3997,19894.0
2016-03-29 13:50:00,82.42,82.54,82.42,82.53,16116.0,57.3997,57.4833,57.3997,57.4763,16116.0
2016-03-29 13:55:00,82.53,82.55,82.51,82.51,11593.0,57.4763,57.4903,57.4624,57.4624,11593.0
2016-03-29 14:00:00,82.51,82.76,82.5,82.75,30457.0,57.4624,57.6365,57.4554,57.6295,30457.0
2016-03-29 14:05:00,82.75,82.75,82.61,82.7,16334.0,57.6295,57.6295,57.532,57.5947,16334.0
2016-03-29 14:10:00,82.7,82.71,82.65,82.67,23115.0,57.5947,57.6017,57.5599,57.5738,23115.0
2016-03-29 14:15:00,82.67,82.79,82.66,82.78,15555.0,57.5738,57.6574,57.5669,57.6504,15555.0
2016-03-29 14:20:00,82.79,82.8,82.65,82.68,25964.0,57.6574,57.6644,57.5599,57.5808,25964.0
2016-03-29 14:25:00,82.67,82.88,82.67,82.86,23635.0,57.5738,57.7201,57.5738,57.7062,23635.0
2016-03-29 14:30:00,82.87,82.87,82.76,82.83,22180.0,57.7131,57.7131,57.6365,57.6853,22180.0
2016-03-29 14:35:00,82.83,82.95,82.82,82.93,15507.0,57.6853,57.7688,57.6783,57.7549,15507.0
2016-03-29 14:40:00,82.92,82.94,82.86,82.86,21547.0,57.7479,57.7619,57.7062,57.7062,21547.0
2016-03-29 14:45:00,82.86,82.92,82.83,82.88,26106.0,57.7062,57.7479,57.6853,57.7201,26106.0
2016-03-29 14:50:00,82.87,82.89,82.84,82.85,26952.0,57.7131,57.727,57.6922,57.6992,26952.0
2016-03-29 14:55:00,82.84,82.88,82.8,82.87,27868.0,57.6922,57.7201,57.6644,57.7131,27868.0
2016-03-29 15:00:00,82.87,82.95,82.86,82.95,27360.0,57.7131,57.7688,57.7062,57.7688,27360.0
2016-03-29 15:05:00,82.94,82.97,82.93,82.97,26810.0,57.7619,57.7828,57.7549,57.7828,26810.0
2016-03-29 15:10:00,82.97,83.0,82.94,82.99,38924.0,57.7828,57.8037,57.7619,57.7967,38924.0
2016-03-29 15:15:00,82.98,82.99,82.92,82.94,37543.0,57.7897,57.7967,57.7479,57.7619,37543.0
2016-03-29 15:20:00,82.94,82.96,82.91,82.93,29504.0,57.7619,57.7758,57.741,57.7549,29504.0
2016-03-29 15:25:00,82.92,82.99,82.92,82.98,28379.0,57.7479,57.7967,57.7479,57.7897,28379.0
2016-03-29 15:30:00,82.97,82.98,82.89,82.9,34582.0,57.7828,57.7897,57.727,57.734,34582.0
2016-03-29 15:35:00,82.89,82.92,82.87,82.9,38240.0,57.727,57.7479,57.7131,57.734,38240.0
2016-03-29 15:40:00,82.9,82.98,82.89,82.94,30354.0,57.734,57.7897,57.727,57.7619,30354.0
2016-03-29 15:45:00,82.94,82.94,82.86,82.87,53846.0,57.7619,57.7619,57.7062,57.7131,53846.0
2016-03-29 15:50:00,82.87,83.01,82.86,82.97,123762.0,57.7131,57.8106,57.7062,57.7828,123762.0
2016-03-29 15:55:00,82.98,83.06,82.93,83.02,172299.0,57.7897,57.8454,57.7549,57.8176,172299.0
2016-03-30 09:30:00,83.5,83.5,83.11,83.2,42311.0,58.1519,58.1519,57.8803,57.9429,42311.0
2016-03-30 09:35:00,83.28,83.43,83.24,83.37,33222.0,57.9987,58.1031,57.9708,58.0613,33222.0
2016-03-30 09:40:00,83.39,83.52,83.3,83.51,21826.0,58.0753,58.1658,58.0126,58.1588,21826.0
2016-03-30 09:45:00,83.53,83.62,83.48,83.56,25195.0,58.1728,58.2354,58.1379,58.1937,25195.0
2016-03-30 09:50:00,83.58,83.76,83.44,83.5,78245.0,58.2076,58.3329,58.1101,58.1519,78245.0
2016-03-30 09:55:00,83.48,83.54,83.46,83.5,28168.0,58.1379,58.1797,58.124,58.1519,28168.0
2016-03-30 10:00:00,83.5,83.55,83.47,83.55,77672.0,58.1519,58.1867,58.131,58.1867,77672.0
2016-03-30 10:05:00,83.56,83.6,83.5,83.55,15065.0,58.1937,58.2215,58.1519,58.1867,15065.0
2016-03-30 10:10:00,83.55,83.57,83.48,83.51,66109.0,58.1867,58.2006,58.1379,58.1588,66109.0
2016-03-30 10:15:00,83.52,83.53,83.49,83.5,48080.0,58.1658,58.1728,58.1449,58.1519,48080.0
2016-03-30 10:20:00,83.52,83.66,83.5,83.53,26362.0,58.1658,58.2633,58.1519,58.1728,26362.0
2016-03-30 10:25:00,83.53,83.63,83.47,83.5,29516.0,58.1728,58.2424,58.131,58.1519,29516.0
2016-03-30 10:30:00,83.5,83.53,83.48,83.5,74594.0,58.1519,58.1728,58.1379,58.1519,74594.0
2016-03-30 10:35:00,83.5,83.51,83.35,83.39,77450.0,58.1519,58.1588,58.0474,58.0753,77450.0
2016-03-30 10:40:00,83.4,83.47,83.31,83.36,108138.0,58.0822,58.131,58.0195,58.0544,108138.0
2016-03-30 10:45:00,83.36,83.47,83.21,83.39,61035.0,58.0544,58.131,57.9499,58.0753,61035.0
2016-03-30 10:50:00,83.38,83.48,83.37,83.47,17569.0,58.0683,58.1379,58.0613,58.131,17569.0
2016-03-30 10:55:00,83.46,83.49,83.42,83.47,11119.0,58.124,58.1449,58.0962,58.131,11119.0
2016-03-30 11:00:00,83.49,83.55,83.44,83.53,27770.0,58.1449,58.1867,58.1101,58.1728,27770.0
2016-03-30 11:05:00,83.54,83.73,83.54,83.7,27714.0,58.1797,58.312,58.1797,58.2912,27714.0
2016-03-30 11:10:00,83.72,83.74,83.61,83.61,29696.0,58.3051,58.319,58.2285,58.2285,29696.0
2016-03-30 11:15:00,83.62,83.7,83.57,83.66,22055.0,58.2354,58.2912,58.2006,58.2633,22055.0
2016-03-30 11:20:00,83.65,83.65,83.59,83.59,11846.0,58.2563,58.2563,58.2145,58.2145,11846.0
2016-03-30 11:25:00,83.58,83.69,83.58,83.63,20325.0,58.2076,58.2842,58.2076,58.2424,20325.0
2016-03-30 11:30:00,83.62,83.63,83.54,83.57,22251.0,58.2354,58.2424,58.1797,58.2006,22251.0
2016-03-30 11:35:00,83.58,83.59,83.4,83.44,21359.0,58.2076,58.2145,58.0822,58.1101,21359.0
2016-03-30 11:40:00,83.43,83.44,83.33,83.34,24397.0,58.1031,58.1101,58.0335,58.0404,24397.0
2016-03-30 11:45:00,83.33,83.38,83.32,83.34,25192.0,58.0335,58.0683,58.0265,58.0404,25192.0
2016-03-30 11:50:00,83.33,83.48,83.31,83.48,29803.0,58.0335,58.1379,58.0195,58.1379,29803.0
2016-03-30 11:55:00,83.48,83.55,83.44,83.52,12355.0,58.1379,58.1867,58.1101,58.1658,12355.0
2016-03-30 12:00:00,83.54,83.59,83.48,83.51,10828.0,58.1797,58.2145,58.1379,58.1588,10828.0
2016-03-30 12:05:00,83.51,83.51,83.46,83.48,18375.0,58.1588,58.1588,58.124,58.1379,18375.0
2016-03-30 12:10:00,83.47,83.52,83.43,83.5,15611.0,58.131,58.1658,58.1031,58.1519,15611.0
2016-03-30 12:15:00,83.51,83.59,83.5,83.53,12140.0,58.1588,58.2145,58.1519,58.1728,12140.0
2016-03-30 12:20:00,83.52,83.52,83.38,83.39,12368.0,58.1658,58.1658,58.0683,58.0753,12368.0
2016-03-30 12:25:00,83.38,83.39,83.34,83.34,22420.0,58.0683,58.0753,58.0404,58.0404,22420.0
2016-03-30 12:30:00,83.36,83.4,83.31,83.36,26741.0,58.0544,58.0822,58.0195,58.0544,26741.0
2016-03-30 12:35:00,83.37,83.38,83.25,83.3,24142.0,58.0613,58.0683,57.9778,58.0126,24142.0
2016-03-30 12:40:00,83.29,83.39,83.28,83.37,9500.0,58.0056,58.0753,57.9987,58.0613,9500.0
2016-03-30 12:45:00,83.37,83.43,83.34,83.42,11280.0,58.0613,58.1031,58.0404,58.0962,11280.0
2016-03-30 12:50:00,83.41,83.41,83.36,83.38,18930.0,58.0892,58.0892,58.0544,58.0683,18930.0
2016-03-30 12:55:00,83.38,83.41,83.36,83.39,16640.0,58.0683,58.0892,58.0544,58.0753,16640.0
2016-03-30 13:00:00,83.38,83.4,83.34,83.36,27949.0,58.0683,58.0822,58.0404,58.0544,27949.0
2016-03-30 13:05:00,83.36,83.39,83.28,83.28,14162.0,58.0544,58.0753,57.9987,57.9987,14162.0
2016-03-30 13:10:00,83.28,83.28,83.18,83.18,18702.0,57.9987,57.9987,57.929,57.929,18702.0
2016-03-30 13:15:00,83.18,83.18,83.03,83.04,55673.0,57.929,57.929,57.8245,57.8315,55673.0
2016-03-30 13:20:00,83.04,83.14,83.03,83.12,26580.0,57.8315,57.9012,57.8245,57.8872,26580.0
2016-03-30 13:25:00,83.13,83.2,83.12,83.16,18102.0,57.8942,57.9429,57.8872,57.9151,18102.0
2016-03-30 13:30:00,83.17,83.19,83.14,83.17,16218.0,57.922,57.936,57.9012,57.922,16218.0
2016-03-30 13:35:00,83.17,83.25,83.17,83.25,18919.0,57.922,57.9778,57.922,57.9778,18919.0
2016-03-30 13:40:00,83.24,83.31,83.23,83.31,18452.0,57.9708,58.0195,57.9638,58.0195,18452.0
2016-03-30 13:45:00,83.3,83.31,83.28,83.29,18023.0,58.0126,58.0195,57.9987,58.0056,18023.0
2016-03-30 13:50:00,83.28,83.33,83.23,83.31,32001.0,57.9987,58.0335,57.9638,58.0195,32001.0
2016-03-30 13:55:00,83.31,83.31,83.24,83.24,22947.0,58.0195,58.0195,57.9708,57.9708,22947.0
2016-03-30 14:00:00,83.24,83.31,83.23,83.31,23960.0,57.9708,58.0195,57.9638,58.0195,23960.0
2016-03-30 14:05:00,83.31,83.32,83.26,83.3,16554.0,58.0195,58.0265,57.9847,58.0126,16554.0
2016-03-30 14:10:00,83.29,83.37,83.28,83.28,19381.0,58.0056,58.0613,57.9987,57.9987,19381.0
2016-03-30 14:15:00,83.28,83.28,83.22,83.27,18205.0,57.9987,57.9987,57.9569,57.9917,18205.0
2016-03-30 14:20:00,83.27,83.27,83.22,83.23,16292.0,57.9917,57.9917,57.9569,57.9638,16292.0
2016-03-30 14:25:00,83.23,83.34,83.23,83.33,18481.0,57.9638,58.0404,57.9638,58.0335,18481.0
2016-03-30 14:30:00,83.35,83.48,83.35,83.44,26051.0,58.0474,58.1379,58.0474,58.1101,26051.0
2016-03-30 14:35:00,83.47,83.5,83.43,83.45,14442.0,58.131,58.1519,58.1031,58.117,14442.0
2016-03-30 14:40:00,83.46,83.46,83.37,83.37,7932.0,58.124,58.124,58.0613,58.0613,7932.0
2016-03-30 14:45:00,83.38,83.52,83.37,83.52,17331.0,58.0683,58.1658,58.0613,58.1658,17331.0
2016-03-30 14:50:00,83.52,83.6,83.49,83.55,20299.0,58.1658,58.2215,58.1449,58.1867,20299.0
2016-03-30 14:55:00,83.54,83.6,83.53,83.59,15727.0,58.1797,58.2215,58.1728,58.2145,15727.0
2016-03-30 15:00:00,83.59,83.63,83.56,83.56,17700.0,58.2145,58.2424,58.1937,58.1937,17700.0
2016-03-30 15:05:00,83.56,83.73,83.56,83.69,20585.0,58.1937,58.312,58.1937,58.2842,20585.0
2016-03-30 15:10:00,83.7,83.7,83.63,83.67,14421.0,58.2912,58.2912,58.2424,58.2703,14421.0
2016-03-30 15:15:00,83.68,83.74,83.64,83.65,21916.0,58.2772,58.319,58.2494,58.2563,21916.0
2016-03-30 15:20:00,83.63,83.74,83.63,83.73,16242.0,58.2424,58.319,58.2424,58.312,16242.0
2016-03-30 15:25:00,83.73,83.77,83.69,83.77,32959.0,58.312,58.3399,58.2842,58.3399,32959.0
2016-03-30 15:30:00,83.76,83.82,83.75,83.81,31271.0,58.3329,58.3747,58.326,58.3678,31271.0
2016-03-30 15:35:00,83.82,83.86,83.8,83.84,35446.0,58.3747,58.4026,58.3608,58.3887,35446.0
2016-03-30 15:40:00,83.85,83.85,83.72,83.74,48325.0,58.3956,58.3956,58.3051,58.319,48325.0
2016-03-30 15:45:00,83.75,83.75,83.69,83.72,35438.0,58.326,58.326,58.2842,58.3051,35438.0
2016-03-30 15:50:00,83.72,83.78,83.67,83.71,61542.0,58.3051,58.3469,58.2703,58.2981,61542.0
2016-03-30 15:55:00,83.7,83.73,83.6,83.62,133328.0,58.2912,58.312,58.2215,58.2354,133328.0
2016-03-31 09:30:00,83.84,84.19,83.83,84.14,52699.0,58.3887,58.6324,58.3817,58.5976,52699.0
2016-03-31 09:35:00,84.13,84.2,83.91,84.13,31052.0,58.5906,58.6394,58.4374,58.5906,31052.0
2016-03-31 09:40:00,84.15,84.16,83.98,84.06,19090.0,58.6045,58.6115,58.4862,58.5419,19090.0
2016-03-31 09:45:00,84.06,84.19,83.98,84.17,33634.0,58.5419,58.6324,58.4862,58.6185,33634.0
2016-03-31 09:50:00,84.16,84.16,84.0,84.02,28669.0,58.6115,58.6115,58.5001,58.514,28669.0
2016-03-31 09:55:00,84.03,84.08,83.9,83.95,49110.0,58.521,58.5558,58.4304,58.4653,49110.0
2016-03-31 10:00:00,83.95,83.95,83.7,83.72,24007.0,58.4653,58.4653,58.2912,58.3051,24007.0
2016-03-31 10:05:00,83.71,84.14,83.71,84.14,46568.0,58.2981,58.5976,58.2981,58.5976,46568.0
2016-03-31 10:10:00,84.13,84.19,83.98,84.12,50120.0,58.5906,58.6324,58.4862,58.5837,50120.0
2016-03-31 10:15:00,84.13,84.32,84.12,84.22,35595.0,58.5906,58.7229,58.5837,58.6533,35595.0
2016-03-31 10:20:00,84.23,84.4,84.22,84.37,22208.0,58.6603,58.7787,58.6533,58.7578,22208.0
2016-03-31 10:25:00,84.38,84.39,84.25,84.34,18680.0,58.7647,58.7717,58.6742,58.7369,18680.0
2016-03-31 10:30:00,84.34,84.4,84.28,84.36,24259.0,58.7369,58.7787,58.6951,58.7508,24259.0
2016-03-31 10:35:00,84.37,84.39,84.17,84.17,60255.0,58.7578,58.7717,58.6185,58.6185,60255.0
2016-03-31 10:40:00,84.16,84.29,84.1,84.18,32080.0,58.6115,58.702,58.5697,58.6254,32080.0
2016-03-31 10:45:00,84.2,84.3,84.1,84.11,22037.0,58.6394,58.709,58.5697,58.5767,22037.0
2016-03-31 10:50:00,84.12,84.17,84.01,84.11,40207.0,58.5837,58.6185,58.507,58.5767,40207.0
2016-03-31 10:55:00,84.1,84.15,84.05,84.05,55330.0,58.5697,58.6045,58.5349,58.5349,55330.0
2016-03-31 11:00:00,84.07,84.11,83.98,83.98,46411.0,58.5488,58.5767,58.4862,58.4862,46411.0
2016-03-31 11:05:00,83.99,84.05,83.95,84.01,34083.0,58.4931,58.5349,58.4653,58.507,34083.0
2016-03-31 11:10:00,84.02,84.15,84.02,84.05,60906.0,58.514,58.6045,58.514,58.5349,60906.0
2016-03-31 11:15:00,84.06,84.08,83.99,84.0,44303.0,58.5419,58.5558,58.4931,58.5001,44303.0
2016-03-31 11:20:00,84.0,84.12,83.97,84.12,54842.0,58.5001,58.5837,58.4792,58.5837,54842.0
2016-03-31 11:25:00,84.12,84.14,83.97,83.99,49725.0,58.5837,58.5976,58.4792,58.4931,49725.0
2016-03-31 11:30:00,84.0,84.12,83.99,84.05,64933.0,58.5001,58.5837,58.4931,58.5349,64933.0
2016-03-31 11:35:00,84.05,84.09,84.02,84.05,50667.0,58.5349,58.5628,58.514,58.5349,50667.0
2016-03-31 11:40:00,84.06,84.11,84.05,84.09,44731.0,58.5419,58.5767,58.5349,58.5628,44731.0
2016-03-31 11:45:00,84.09,84.1,84.04,84.05,32130.0,58.5628,58.5697,58.5279,58.5349,32130.0
2016-03-31 11:50:00,84.05,84.07,83.99,84.01,66656.0,58.5349,58.5488,58.4931,58.507,66656.0
2016-03-31 11:55:00,83.97,84.15,83.97,84.15,108489.0,58.4792,58.6045,58.4792,58.6045,108489.0
2016-03-31 12:00:00,84.15,84.25,84.14,84.17,45823.0,58.6045,58.6742,58.5976,58.6185,45823.0
2016-03-31 12:05:00,84.18,84.24,84.16,84.17,24720.0,58.6254,58.6672,58.6115,58.6185,24720.0
2016-03-31 12:10:00,84.16,84.2,84.15,84.17,16673.0,58.6115,58.6394,58.6045,58.6185,16673.0
2016-03-31 12:15:00,84.17,84.25,84.16,84.24,20544.0,58.6185,58.6742,58.6115,58.6672,20544.0
2016-03-31 12:20:00,84.24,84.24,84.21,84.23,19990.0,58.6672,58.6672,58.6463,58.6603,19990.0
2016-03-31 12:25:00,84.24,84.3,84.21,84.29,23287.0,58.6672,58.709,58.6463,58.702,23287.0
2016-03-31 12:30:00,84.29,84.29,84.2,84.28,23236.0,58.702,58.702,58.6394,58.6951,23236.0
2016-03-31 12:35:00,84.28,84.28,84.11,84.16,56505.0,58.6951,58.6951,58.5767,58.6115,56505.0
2016-03-31 12:40:00,84.15,84.3,84.13,84.28,21403.0,58.6045,58.709,58.5906,58.6951,21403.0
2016-03-31 12:45:00,84.29,84.38,84.28,84.38,22106.0,58.702,58.7647,58.6951,58.7647,22106.0
2016-03-31 12:50:00,84.38,84.4,84.34,84.38,19573.0,58.7647,58.7787,58.7369,58.7647,19573.0
2016-03-31 12:55:00,84.38,84.42,84.3,84.34,30317.0,58.7647,58.7926,58.709,58.7369,30317.0
2016-03-31 13:00:00,84.34,84.42,84.34,84.4,24432.0,58.7369,58.7926,58.7369,58.7787,24432.0
2016-03-31 13:05:00,84.4,84.44,84.38,84.43,12947.0,58.7787,58.8065,58.7647,58.7995,12947.0
2016-03-31 13:10:00,84.42,84.47,84.42,84.45,18027.0,58.7926,58.8274,58.7926,58.8135,18027.0
2016-03-31 13:15:00,84.46,84.47,84.41,84.42,15544.0,58.8204,58.8274,58.7856,58.7926,15544.0
2016-03-31 13:20:00,84.43,84.44,84.41,84.42,20333.0,58.7995,58.8065,58.7856,58.7926,20333.0
2016-03-31 13:25:00,84.43,84.46,84.42,84.46,17835.0,58.7995,58.8204,58.7926,58.8204,17835.0
2016-03-31 13:30:00,84.45,84.46,84.28,84.29,20342.0,58.8135,58.8204,58.6951,58.702,20342.0
2016-03-31 13:35:00,84.28,84.33,84.28,84.32,23979.0,58.6951,58.7299,58.6951,58.7229,23979.0
2016-03-31 13:40:00,84.33,84.34,84.24,84.25,26680.0,58.7299,58.7369,58.6672,58.6742,26680.0
2016-03-31 13:45:00,84.24,84.3,84.23,84.3,17347.0,58.6672,58.709,58.6603,58.709,17347.0
2016-03-31 13:50:00,84.3,84.36,84.3,84.32,21966.0,58.709,58.7508,58.709,58.7229,21966.0
2016-03-31 13:55:00,84.33,84.33,84.23,84.32,25864.0,58.7299,58.7299,58.6603,58.7229,25864.0
2016-03-31 14:00:00,84.32,84.32,84.2,84.2,24143.0,58.7229,58.7229,58.6394,58.6394,24143.0
2016-03-31 14:05:00,84.2,84.3,84.16,84.29,26318.0,58.6394,58.709,58.6115,58.702,26318.0
2016-03-31 14:10:00,84.29,84.33,84.23,84.24,20404.0,58.702,58.7299,58.6603,58.6672,20404.0
2016-03-31 14:15:00,84.24,84.35,84.24,84.25,71857.0,58.6672,58.7438,58.6672,58.6742,71857.0
2016-03-31 14:20:00,84.25,84.25,84.19,84.21,22323.0,58.6742,58.6742,58.6324,58.6463,22323.0
2016-03-31 14:25:00,84.19,84.23,84.14,84.2,13637.0,58.6324,58.6603,58.5976,58.6394,13637.0
2016-03-31 14:30:00,84.19,84.22,84.14,84.18,13762.0,58.6324,58.6533,58.5976,58.6254,13762.0
2016-03-31 14:35:00,84.19,84.2,84.1,84.1,20255.0,58.6324,58.6394,58.5697,58.5697,20255.0
2016-03-31 14:40:00,84.11,84.11,83.92,83.94,23394.0,58.5767,58.5767,58.4444,58.4583,23394.0
2016-03-31 14:45:00,83.93,84.08,83.93,84.07,22795.0,58.4513,58.5558,58.4513,58.5488,22795.0
2016-03-31 14:50:00,84.08,84.12,84.02,84.11,21083.0,58.5558,58.5837,58.514,58.5767,21083.0
2016-03-31 14:55:00,84.09,84.17,84.07,84.1,20936.0,58.5628,58.6185,58.5488,58.5697,20936.0
2016-03-31 15:00:00,84.09,84.22,84.08,84.2,18304.0,58.5628,58.6533,58.5558,58.6394,18304.0
2016-03-31 15:05:00,84.2,84.21,84.14,84.17,13346.0,58.6394,58.6463,58.5976,58.6185,13346.0
2016-03-31 15:10:00,84.16,84.2,84.11,84.19,23074.0,58.6115,58.6394,58.5767,58.6324,23074.0
2016-03-31 15:15:00,84.19,84.22,84.13,84.2,17811.0,58.6324,58.6533,58.5906,58.6394,17811.0
2016-03-31 15:20:00,84.21,84.27,84.2,84.24,22810.0,58.6463,58.6881,58.6394,58.6672,22810.0
2016-03-31 15:25:00,84.23,84.27,84.22,84.26,23474.0,58.6603,58.6881,58.6533,58.6812,23474.0
2016-03-31 15:30:00,84.27,84.34,84.26,84.3,27896.0,58.6881,58.7369,58.6812,58.709,27896.0
2016-03-31 15:35:00,84.3,84.32,84.27,84.29,16574.0,58.709,58.7229,58.6881,58.702,16574.0
2016-03-31 15:40:00,84.29,84.29,84.2,84.22,41572.0,58.702,58.702,58.6394,58.6533,41572.0
2016-03-31 15:45:00,84.22,84.33,84.2,84.27,48022.0,58.6533,58.7299,58.6394,58.6881,48022.0
2016-03-31 15:50:00,84.28,84.34,84.26,84.3,79436.0,58.6951,58.7369,58.6812,58.709,79436.0
2016-03-31 15:55:00,84.3,84.3,84.14,84.24,177007.0,58.709,58.709,58.5976,58.6672,177007.0
2016-04-01 09:30:00,84.24,84.79,84.02,84.34,191859.0,58.6672,59.0503,58.514,58.7369,191859.0
2016-04-01 09:35:00,84.39,84.45,84.22,84.37,44685.0,58.7717,58.8135,58.6533,58.7578,44685.0
2016-04-01 09:40:00,84.37,84.45,84.21,84.38,29063.0,58.7578,58.8135,58.6463,58.7647,29063.0
2016-04-01 09:45:00,84.38,84.55,84.26,84.52,70537.0,58.7647,58.8831,58.6812,58.8622,70537.0
2016-04-01 09:50:00,84.53,84.75,84.44,84.7,63481.0,58.8692,59.0224,58.8065,58.9876,63481.0
2016-04-01 09:55:00,84.73,85.34,84.69,85.04,185156.0,59.0085,59.4333,58.9806,59.2244,185156.0
2016-04-01 10:00:00,85.05,85.68,85.05,85.48,205753.0,59.2313,59.6701,59.2313,59.5308,205753.0
2016-04-01 10:05:00,85.48,85.82,85.42,85.76,68428.0,59.5308,59.7676,59.489,59.7258,68428.0
2016-04-01 10:10:00,85.76,86.09,85.68,85.9,113512.0,59.7258,59.9556,59.6701,59.8233,113512.0
2016-04-01 10:15:00,85.89,85.89,85.65,85.69,39988.0,59.8163,59.8163,59.6492,59.677,39988.0
2016-04-01 10:20:00,85.69,85.85,85.57,85.57,190813.0,59.677,59.7885,59.5935,59.5935,190813.0
2016-04-01 10:25:00,85.59,85.64,85.34,85.61,44538.0,59.6074,59.6422,59.4333,59.6213,44538.0
2016-04-01 10:30:00,85.59,85.61,85.3,85.33,39287.0,59.6074,59.6213,59.4054,59.4263,39287.0
2016-04-01 10:35:00,85.33,85.51,85.27,85.45,58377.0,59.4263,59.5517,59.3845,59.5099,58377.0
2016-04-01 10:40:00,85.46,85.54,85.41,85.48,26548.0,59.5169,59.5726,59.482,59.5308,26548.0
2016-04-01 10:45:00,85.48,85.59,85.46,85.49,25442.0,59.5308,59.6074,59.5169,59.5378,25442.0
2016-04-01 10:50:00,85.49,85.63,85.46,85.61,36968.0,59.5378,59.6353,59.5169,59.6213,36968.0
2016-04-01 10:55:00,85.6,85.86,85.59,85.84,38459.0,59.6144,59.7954,59.6074,59.7815,38459.0
2016-04-01 11:00:00,85.88,86.0,85.86,86.0,58386.0,59.8094,59.8929,59.7954,59.8929,58386.0
2016-04-01 11:05:00,86.0,86.19,85.96,86.16,145829.0,59.8929,60.0253,59.8651,60.0044,145829.0
2016-04-01 11:10:00,86.17,86.35,86.16,86.24,112231.0,60.0113,60.1367,60.0044,60.0601,112231.0
2016-04-01 11:15:00,86.24,86.3,86.21,86.24,95054.0,60.0601,60.1019,60.0392,60.0601,95054.0
2016-04-01 11:20:00,86.25,86.3,86.15,86.27,72753.0,60.067,60.1019,59.9974,60.081,72753.0
2016-04-01 11:25:00,86.27,86.39,86.21,86.31,68048.0,60.081,60.1645,60.0392,60.1088,68048.0
2016-04-01 11:30:00,86.3,86.31,86.2,86.31,75477.0,60.1019,60.1088,60.0322,60.1088,75477.0
2016-04-01 11:35:00,86.31,86.4,86.24,86.29,75130.0,60.1088,60.1715,60.0601,60.0949,75130.0
2016-04-01 11:40:00,86.31,86.52,86.27,86.47,104169.0,60.1088,60.2551,60.081,60.2203,104169.0
2016-04-01 11:45:00,86.49,86.49,86.26,86.28,42217.0,60.2342,60.2342,60.074,60.0879,42217.0
2016-04-01 11:50:00,86.28,86.37,86.16,86.26,87567.0,60.0879,60.1506,60.0044,60.074,87567.0
2016-04-01 11:55:00,86.25,86.34,86.24,86.32,24062.0,60.067,60.1297,60.0601,60.1158,24062.0
2016-04-01 12:00:00,86.31,86.4,86.27,86.29,94887.0,60.1088,60.1715,60.081,60.0949,94887.0
2016-04-01 12:05:00,86.29,86.35,86.21,86.23,92084.0,60.0949,60.1367,60.0392,60.0531,92084.0
2016-04-01 12:10:00,86.24,86.3,86.19,86.23,73931.0,60.0601,60.1019,60.0253,60.0531,73931.0
2016-04-01 12:15:00,86.24,86.29,86.18,86.21,34087.0,60.0601,60.0949,60.0183,60.0392,34087.0
2016-04-01 12:20:00,86.22,86.29,86.17,86.26,64123.0,60.0462,60.0949,60.0113,60.074,64123.0
2016-04-01 12:25:00,86.26,86.28,86.21,86.28,17549.0,60.074,60.0879,60.0392,60.0879,17549.0
2016-04-01 12:30:00,86.27,86.29,86.21,86.23,48300.0,60.081,60.0949,60.0392,60.0531,48300.0
2016-04-01 12:35:00,86.22,86.27,86.21,86.23,18113.0,60.0462,60.081,60.0392,60.0531,18113.0
2016-04-01 12:40:00,86.23,86.3,86.21,86.27,36257.0,60.0531,60.1019,60.0392,60.081,36257.0
2016-04-01 12:45:00,86.27,86.33,86.24,86.33,24015.0,60.081,60.1228,60.0601,60.1228,24015.0
2016-04-01 12:50:00,86.32,86.39,86.24,86.27,73210.0,60.1158,60.1645,60.0601,60.081,73210.0
2016-04-01 12:55:00,86.27,86.35,86.25,86.3,19393.0,60.081,60.1367,60.067,60.1019,19393.0
2016-04-01 13:00:00,86.3,86.37,86.27,86.3,48183.0,60.1019,60.1506,60.081,60.1019,48183.0
2016-04-01 13:05:00,86.29,86.33,86.28,86.31,16546.0,60.0949,60.1228,60.0879,60.1088,16546.0
2016-04-01 13:10:00,86.31,86.36,86.29,86.3,22429.0,60.1088,60.1437,60.0949,60.1019,22429.0
2016-04-01 13:15:00,86.29,86.34,86.23,86.23,20084.0,60.0949,60.1297,60.0531,60.0531,20084.0
2016-04-01 13:20:00,86.24,86.35,86.24,86.31,25292.0,60.0601,60.1367,60.0601,60.1088,25292.0
2016-04-01 13:25:00,86.31,86.33,86.28,86.3,33339.0,60.1088,60.1228,60.0879,60.1019,33339.0
2016-04-01 13:30:00,86.29,86.31,86.27,86.3,19899.0,60.0949,60.1088,60.081,60.1019,19899.0
2016-04-01 13:35:00,86.29,86.32,86.27,86.3,28204.0,60.0949,60.1158,60.081,60.1019,28204.0
2016-04-01 13:40:00,86.29,86.31,86.25,86.26,40891.0,60.0949,60.1088,60.067,60.074,40891.0
2016-04-01 13:45:00,86.24,86.29,86.22,86.29,18642.0,60.0601,60.0949,60.0462,60.0949,18642.0
2016-04-01 13:50:00,86.29,86.32,86.29,86.3,27386.0,60.0949,60.1158,60.0949,60.1019,27386.0
2016-04-01 13:55:00,86.31,86.32,86.29,86.29,14899.0,60.1088,60.1158,60.0949,60.0949,14899.0
2016-04-01 14:00:00,86.3,86.33,86.28,86.31,72784.0,60.1019,60.1228,60.0879,60.1088,72784.0
2016-04-01 14:05:00,86.31,86.4,86.3,86.35,83725.0,60.1088,60.1715,60.1019,60.1367,83725.0
2016-04-01 14:10:00,86.36,86.4,86.32,86.32,34037.0,60.1437,60.1715,60.1158,60.1158,34037.0
2016-04-01 14:15:00,86.33,86.37,86.31,86.33,31271.0,60.1228,60.1506,60.1088,60.1228,31271.0
2016-04-01 14:20:00,86.33,86.36,86.31,86.34,35023.0,60.1228,60.1437,60.1088,60.1297,35023.0
2016-04-01 14:25:00,86.34,86.39,86.34,86.37,45896.0,60.1297,60.1645,60.1297,60.1506,45896.0
2016-04-01 14:30:00,86.38,86.4,86.25,86.39,80907.0,60.1576,60.1715,60.067,60.1645,80907.0
2016-04-01 14:35:00,86.38,86.4,86.31,86.36,42141.0,60.1576,60.1715,60.1088,60.1437,42141.0
2016-04-01 14:40:00,86.36,86.55,86.35,86.54,83420.0,60.1437,60.276,60.1367,60.269,83420.0
2016-04-01 14:45:00,86.55,86.6,86.52,86.55,47279.0,60.276,60.3108,60.2551,60.276,47279.0
2016-04-01 14:50:00,86.55,86.79,86.52,86.76,130274.0,60.276,60.4431,60.2551,60.4222,130274.0
2016-04-01 14:55:00,86.76,86.81,86.66,86.72,116083.0,60.4222,60.457,60.3526,60.3944,116083.0
2016-04-01 15:00:00,86.72,86.82,86.71,86.74,68088.0,60.3944,60.464,60.3874,60.4083,68088.0
2016-04-01 15:05:00,86.74,86.77,86.55,86.56,98769.0,60.4083,60.4292,60.276,60.2829,98769.0
2016-04-01 15:10:00,86.56,86.63,86.46,86.48,188201.0,60.2829,60.3317,60.2133,60.2272,188201.0
2016-04-01 15:15:00,86.48,86.53,86.36,86.51,119459.0,60.2272,60.262,60.1437,60.2481,119459.0
2016-04-01 15:20:00,86.51,86.7,86.51,86.55,92504.0,60.2481,60.3804,60.2481,60.276,92504.0
2016-04-01 15:25:00,86.55,86.74,86.54,86.66,122955.0,60.276,60.4083,60.269,60.3526,122955.0
2016-04-01 15:30:00,86.66,86.76,86.64,86.69,115414.0,60.3526,60.4222,60.3387,60.3735,115414.0
2016-04-01 15:35:00,86.68,86.76,86.63,86.69,77000.0,60.3665,60.4222,60.3317,60.3735,77000.0
2016-04-01 15:40:00,86.69,86.8,86.69,86.8,57910.0,60.3735,60.4501,60.3735,60.4501,57910.0
2016-04-01 15:45:00,86.8,86.83,86.74,86.8,74252.0,60.4501,60.471,60.4083,60.4501,74252.0
2016-04-01 15:50:00,86.78,86.8,86.64,86.66,150816.0,60.4362,60.4501,60.3387,60.3526,150816.0
2016-04-01 15:55:00,86.67,86.84,86.66,86.66,233747.0,60.3595,60.4779,60.3526,60.3526,233747.0
2016-04-04 09:30:00,86.64,86.69,86.48,86.54,124053.0,60.3387,60.3735,60.2272,60.269,124053.0
2016-04-04 09:35:00,86.52,86.55,86.26,86.28,50399.0,60.2551,60.276,60.074,60.0879,50399.0
2016-04-04 09:40:00,86.27,86.45,86.23,86.33,117264.0,60.081,60.2063,60.0531,60.1228,117264.0
2016-04-04 09:45:00,86.31,86.38,86.19,86.27,81174.0,60.1088,60.1576,60.0253,60.081,81174.0
2016-04-04 09:50:00,86.27,86.27,86.11,86.2,95042.0,60.081,60.081,59.9695,60.0322,95042.0
2016-04-04 09:55:00,86.2,86.38,86.15,86.36,62770.0,60.0322,60.1576,59.9974,60.1437,62770.0
2016-04-04 10:00:00,86.38,86.45,86.32,86.4,157308.0,60.1576,60.2063,60.1158,60.1715,157308.0
2016-04-04 10:05:00,86.4,86.62,86.4,86.59,75250.0,60.1715,60.3247,60.1715,60.3038,75250.0
2016-04-04 10:10:00,86.57,86.61,86.51,86.55,61452.0,60.2899,60.3178,60.2481,60.276,61452.0
2016-04-04 10:15:00,86.56,86.67,86.55,86.65,75679.0,60.2829,60.3595,60.276,60.3456,75679.0
2016-04-04 10:20:00,86.64,86.76,86.6,86.76,47384.0,60.3387,60.4222,60.3108,60.4222,47384.0
2016-04-04 10:25:00,86.76,86.79,86.62,86.63,39306.0,60.4222,60.4431,60.3247,60.3317,39306.0
2016-04-04 10:30:00,86.63,86.63,86.33,86.41,48404.0,60.3317,60.3317,60.1228,60.1785,48404.0
2016-04-04 10:35:00,86.4,86.42,86.37,86.41,49483.0,60.1715,60.1854,60.1506,60.1785,49483.0
2016-04-04 10:40:00,86.4,86.51,86.28,86.29,61361.0,60.1715,60.2481,60.0879,60.0949,61361.0
2016-04-04 10:45:00,86.28,86.29,86.14,86.17,44319.0,60.0879,60.0949,59.9904,60.0113,44319.0
2016-04-04 10:50:00,86.16,86.22,85.82,85.84,73458.0,60.0044,60.0462,59.7676,59.7815,73458.0
2016-04-04 10:55:00,85.84,85.85,85.71,85.72,36562.0,59.7815,59.7885,59.691,59.6979,36562.0
2016-04-04 11:00:00,85.72,85.72,85.62,85.64,35982.0,59.6979,59.6979,59.6283,59.6422,35982.0
2016-04-04 11:05:00,85.64,85.7,85.49,85.62,61336.0,59.6422,59.684,59.5378,59.6283,61336.0
2016-04-04 11:10:00,85.62,85.65,85.42,85.44,38927.0,59.6283,59.6492,59.489,59.5029,38927.0
2016-04-04 11:15:00,85.43,85.43,85.24,85.25,65093.0,59.496,59.496,59.3637,59.3706,65093.0
2016-04-04 11:20:00,85.26,85.35,85.17,85.31,35203.0,59.3776,59.4403,59.3149,59.4124,35203.0
2016-04-04 11:25:00,85.31,85.32,85.17,85.24,33468.0,59.4124,59.4194,59.3149,59.3637,33468.0
2016-04-04 11:30:00,85.24,85.37,85.23,85.3,37292.0,59.3637,59.4542,59.3567,59.4054,37292.0
2016-04-04 11:35:00,85.3,85.32,85.21,85.21,45817.0,59.4054,59.4194,59.3428,59.3428,45817.0
2016-04-04 11:40:00,85.21,85.25,85.13,85.14,34544.0,59.3428,59.3706,59.287,59.294,34544.0
2016-04-04 11:45:00,85.13,85.18,85.05,85.05,35934.0,59.287,59.3219,59.2313,59.2313,35934.0
2016-04-04 11:50:00,85.05,85.14,85.02,85.03,44360.0,59.2313,59.294,59.2104,59.2174,44360.0
2016-04-04 11:55:00,85.03,85.03,84.83,84.83,53644.0,59.2174,59.2174,59.0781,59.0781,53644.0
2016-04-04 12:00:00,84.83,85.0,84.82,84.98,55117.0,59.0781,59.1965,59.0712,59.1826,55117.0
2016-04-04 12:05:00,84.98,85.14,84.98,85.09,38568.0,59.1826,59.294,59.1826,59.2592,38568.0
2016-04-04 12:10:00,85.09,85.16,85.06,85.16,35932.0,59.2592,59.3079,59.2383,59.3079,35932.0
2016-04-04 12:15:00,85.16,85.31,85.16,85.3,38866.0,59.3079,59.4124,59.3079,59.4054,38866.0
2016-04-04 12:20:00,85.29,85.47,85.29,85.47,22835.0,59.3985,59.5238,59.3985,59.5238,22835.0
2016-04-04 12:25:00,85.47,85.69,85.47,85.57,48061.0,59.5238,59.677,59.5238,59.5935,48061.0
2016-04-04 12:30:00,85.56,85.63,85.51,85.62,61810.0,59.5865,59.6353,59.5517,59.6283,61810.0
2016-04-04 12:35:00,85.64,85.68,85.51,85.52,38557.0,59.6422,59.6701,59.5517,59.5587,38557.0
2016-04-04 12:40:00,85.51,85.59,85.51,85.52,29421.0,59.5517,59.6074,59.5517,59.5587,29421.0
2016-04-04 12:45:00,85.51,85.6,85.5,85.59,19765.0,59.5517,59.6144,59.5447,59.6074,19765.0
2016-04-04 12:50:00,85.58,85.62,85.55,85.55,15272.0,59.6004,59.6283,59.5795,59.5795,15272.0
2016-04-04 12:55:00,85.55,85.66,85.54,85.65,27014.0,59.5795,59.6562,59.5726,59.6492,27014.0
2016-04-04 13:00:00,85.63,85.64,85.5,85.53,27704.0,59.6353,59.6422,59.5447,59.5656,27704.0
2016-04-04 13:05:00,85.52,85.53,85.4,85.41,23090.0,59.5587,59.5656,59.4751,59.482,23090.0
2016-04-04 13:10:00,85.41,85.46,85.4,85.41,21928.0,59.482,59.5169,59.4751,59.482,21928.0
2016-04-04 13:15:00,85.41,85.45,85.41,85.42,22854.0,59.482,59.5099,59.482,59.489,22854.0
2016-04-04 13:20:00,85.42,85.44,85.41,85.42,14083.0,59.489,59.5029,59.482,59.489,14083.0
2016-04-04 13:25:00,85.42,85.49,85.34,85.49,34769.0,59.489,59.5378,59.4333,59.5378,34769.0
2016-04-04 13:30:00,85.49,85.49,85.4,85.42,22974.0,59.5378,59.5378,59.4751,59.489,22974.0
2016-04-04 13:35:00,85.41,85.41,85.34,85.38,20362.0,59.482,59.482,59.4333,59.4612,20362.0
2016-04-04 13:40:00,85.38,85.55,85.36,85.55,26102.0,59.4612,59.5795,59.4472,59.5795,26102.0
2016-04-04 13:45:00,85.56,85.71,85.56,85.62,29752.0,59.5865,59.691,59.5865,59.6283,29752.0
2016-04-04 13:50:00,85.61,85.63,85.52,85.55,27274.0,59.6213,59.6353,59.5587,59.5795,27274.0
2016-04-04 13:55:00,85.55,85.6,85.5,85.58,34665.0,59.5795,59.6144,59.5447,59.6004,34665.0
2016-04-04 14:00:00,85.57,85.65,85.54,85.65,29641.0,59.5935,59.6492,59.5726,59.6492,29641.0
2016-04-04 14:05:00,85.64,85.65,85.54,85.54,25869.0,59.6422,59.6492,59.5726,59.5726,25869.0
2016-04-04 14:10:00,85.54,85.57,85.5,85.54,22330.0,59.5726,59.5935,59.5447,59.5726,22330.0
2016-04-04 14:15:00,85.53,85.64,85.51,85.62,28921.0,59.5656,59.6422,59.5517,59.6283,28921.0
2016-04-04 14:20:00,85.61,85.68,85.58,85.65,16893.0,59.6213,59.6701,59.6004,59.6492,16893.0
2016-04-04 14:25:00,85.65,85.81,85.61,85.8,61070.0,59.6492,59.7606,59.6213,59.7537,61070.0
2016-04-04 14:30:00,85.81,85.81,85.71,85.72,23611.0,59.7606,59.7606,59.691,59.6979,23611.0
2016-04-04 14:35:00,85.72,85.84,85.71,85.73,44491.0,59.6979,59.7815,59.691,59.7049,44491.0
2016-04-04 14:40:00,85.75,85.83,85.74,85.78,44508.0,59.7188,59.7745,59.7119,59.7397,44508.0
2016-04-04 14:45:00,85.77,85.9,85.76,85.89,22700.0,59.7328,59.8233,59.7258,59.8163,22700.0
2016-04-04 14:50:00,85.9,85.91,85.77,85.78,21808.0,59.8233,59.8303,59.7328,59.7397,21808.0
2016-04-04 14:55:00,85.78,85.86,85.77,85.84,25926.0,59.7397,59.7954,59.7328,59.7815,25926.0
2016-04-04 15:00:00,85.84,85.88,85.77,85.85,34270.0,59.7815,59.8094,59.7328,59.7885,34270.0
2016-04-04 15:05:00,85.84,85.88,85.75,85.77,31519.0,59.7815,59.8094,59.7188,59.7328,31519.0
2016-04-04 15:10:00,85.76,85.92,85.76,85.87,38798.0,59.7258,59.8372,59.7258,59.8024,38798.0
2016-04-04 15:15:00,85.89,85.9,85.81,85.84,46129.0,59.8163,59.8233,59.7606,59.7815,46129.0
2016-04-04 15:20:00,85.84,85.85,85.74,85.79,57872.0,59.7815,59.7885,59.7119,59.7467,57872.0
2016-04-04 15:25:00,85.78,85.86,85.77,85.84,58431.0,59.7397,59.7954,59.7328,59.7815,58431.0
2016-04-04 15:30:00,85.84,85.91,85.8,85.86,82004.0,59.7815,59.8303,59.7537,59.7954,82004.0
2016-04-04 15:35:00,85.86,85.87,85.73,85.74,67311.0,59.7954,59.8024,59.7049,59.7119,67311.0
2016-04-04 15:40:00,85.73,85.81,85.69,85.81,148269.0,59.7049,59.7606,59.677,59.7606,148269.0
2016-04-04 15:45:00,85.8,85.95,85.77,85.92,117781.0,59.7537,59.8581,59.7328,59.8372,117781.0
2016-04-04 15:50:00,85.95,86.08,85.9,85.98,237117.0,59.8581,59.9487,59.8233,59.879,237117.0
2016-04-04 15:55:00,85.98,86.39,85.98,86.32,405320.0,59.879,60.1645,59.879,60.1158,405320.0
2016-04-05 09:30:00,85.77,86.0,84.11,84.45,251898.0,59.7328,59.8929,58.5767,58.8135,251898.0
2016-04-05 09:35:00,84.35,84.61,84.11,84.31,177118.0,58.7438,58.9249,58.5767,58.716,177118.0
2016-04-05 09:40:00,84.32,84.34,83.94,84.16,183008.0,58.7229,58.7369,58.4583,58.6115,183008.0
2016-04-05 09:45:00,84.14,84.94,84.13,84.62,136556.0,58.5976,59.1547,58.5906,58.9319,136556.0
2016-04-05 09:50:00,84.62,84.66,84.3,84.44,94157.0,58.9319,58.9597,58.709,58.8065,94157.0
2016-04-05 09:55:00,84.44,84.48,83.83,83.92,134345.0,58.8065,58.8344,58.3817,58.4444,134345.0
2016-04-05 10:00:00,83.97,84.15,83.88,84.08,173806.0,58.4792,58.6045,58.4165,58.5558,173806.0
2016-04-05 10:05:00,84.08,84.56,84.08,84.5,131849.0,58.5558,58.8901,58.5558,58.8483,131849.0
2016-04-05 10:10:00,84.48,84.57,84.32,84.33,174335.0,58.8344,58.897,58.7229,58.7299,174335.0
2016-04-05 10:15:00,84.31,84.35,83.91,83.99,101553.0,58.716,58.7438,58.4374,58.4931,101553.0
2016-04-05 10:20:00,84.01,84.03,83.41,83.44,125882.0,58.507,58.521,58.0892,58.1101,125882.0
2016-04-05 10:25:00,83.45,83.65,83.27,83.43,125872.0,58.117,58.2563,57.9917,58.1031,125872.0
2016-04-05 10:30:00,83.46,83.89,83.46,83.71,93466.0,58.124,58.4235,58.124,58.2981,93466.0
2016-04-05 10:35:00,83.71,83.8,83.52,83.59,82510.0,58.2981,58.3608,58.1658,58.2145,82510.0
2016-04-05 10:40:00,83.59,84.02,83.56,83.86,90182.0,58.2145,58.514,58.1937,58.4026,90182.0
2016-04-05 10:45:00,83.89,83.94,83.7,83.87,52690.0,58.4235,58.4583,58.2912,58.4095,52690.0
2016-04-05 10:50:00,83.86,83.87,83.62,83.66,35857.0,58.4026,58.4095,58.2354,58.2633,35857.0
2016-04-05 10:55:00,83.65,83.68,83.32,83.48,80291.0,58.2563,58.2772,58.0265,58.1379,80291.0
2016-04-05 11:00:00,83.51,83.6,83.4,83.48,63788.0,58.1588,58.2215,58.0822,58.1379,63788.0
2016-04-05 11:05:00,83.48,83.63,83.4,83.59,96258.0,58.1379,58.2424,58.0822,58.2145,96258.0
2016-04-05 11:10:00,83.58,83.63,83.47,83.47,62006.0,58.2076,58.2424,58.131,58.131,62006.0
2016-04-05 11:15:00,83.45,83.6,83.4,83.5,53110.0,58.117,58.2215,58.0822,58.1519,53110.0
2016-04-05 11:20:00,83.51,83.62,83.35,83.37,78220.0,58.1588,58.2354,58.0474,58.0613,78220.0
2016-04-05 11:25:00,83.35,83.39,83.12,83.15,152730.0,58.0474,58.0753,57.8872,57.9081,152730.0
2016-04-05 11:30:00,83.15,83.18,82.64,82.64,125161.0,57.9081,57.929,57.5529,57.5529,125161.0
2016-04-05 11:35:00,82.64,82.78,82.55,82.78,110349.0,57.5529,57.6504,57.4903,57.6504,110349.0
2016-04-05 11:40:00,82.78,82.82,82.69,82.73,58086.0,57.6504,57.6783,57.5878,57.6156,58086.0
2016-04-05 11:45:00,82.73,82.78,82.57,82.77,65358.0,57.6156,57.6504,57.5042,57.6435,65358.0
2016-04-05 11:50:00,82.77,82.89,82.73,82.81,77419.0,57.6435,57.727,57.6156,57.6713,77419.0
2016-04-05 11:55:00,82.81,83.17,82.8,83.15,87209.0,57.6713,57.922,57.6644,57.9081,87209.0
2016-04-05 12:00:00,83.11,83.54,83.11,83.54,173558.0,57.8803,58.1797,57.8803,58.1797,173558.0
2016-04-05 12:05:00,83.55,83.58,83.47,83.52,106629.0,58.1867,58.2076,58.131,58.1658,106629.0
2016-04-05 12:10:00,83.54,83.54,83.24,83.31,94884.0,58.1797,58.1797,57.9708,58.0195,94884.0
2016-04-05 12:15:00,83.31,83.53,83.3,83.39,56419.0,58.0195,58.1728,58.0126,58.0753,56419.0
2016-04-05 12:20:00,83.38,83.39,83.16,83.25,64597.0,58.0683,58.0753,57.9151,57.9778,64597.0
2016-04-05 12:25:00,83.25,83.27,83.01,83.03,67487.0,57.9778,57.9917,57.8106,57.8245,67487.0
2016-04-05 12:30:00,83.02,83.37,82.97,83.32,74704.0,57.8176,58.0613,57.7828,58.0265,74704.0
2016-04-05 12:35:00,83.33,83.35,83.23,83.33,38310.0,58.0335,58.0474,57.9638,58.0335,38310.0
2016-04-05 12:40:00,83.33,83.71,83.31,83.67,79426.0,58.0335,58.2981,58.0195,58.2703,79426.0
2016-04-05 12:45:00,83.66,83.69,83.51,83.61,63465.0,58.2633,58.2842,58.1588,58.2285,63465.0
2016-04-05 12:50:00,83.59,83.97,83.57,83.94,95991.0,58.2145,58.4792,58.2006,58.4583,95991.0
2016-04-05 12:55:00,83.94,84.03,83.72,83.85,114830.0,58.4583,58.521,58.3051,58.3956,114830.0
2016-04-05 13:00:00,83.84,83.98,83.73,83.86,145064.0,58.3887,58.4862,58.312,58.4026,145064.0
2016-04-05 13:05:00,83.89,83.89,83.75,83.77,55806.0,58.4235,58.4235,58.326,58.3399,55806.0
2016-04-05 13:10:00,83.77,84.31,83.77,84.23,97330.0,58.3399,58.716,58.3399,58.6603,97330.0
2016-04-05 13:15:00,84.21,84.21,83.81,83.83,52350.0,58.6463,58.6463,58.3678,58.3817,52350.0
2016-04-05 13:20:00,83.83,84.18,83.81,84.18,89739.0,58.3817,58.6254,58.3678,58.6254,89739.0
2016-04-05 13:25:00,84.16,84.24,84.01,84.02,119011.0,58.6115,58.6672,58.507,58.514,119011.0
2016-04-05 13:30:00,84.03,84.15,83.9,83.92,74004.0,58.521,58.6045,58.4304,58.4444,74004.0
2016-04-05 13:35:00,83.92,83.98,83.79,83.79,45957.0,58.4444,58.4862,58.3538,58.3538,45957.0
2016-04-05 13:40:00,83.8,83.88,83.76,83.78,224279.0,58.3608,58.4165,58.3329,58.3469,224279.0
2016-04-05 13:45:00,83.79,83.84,83.55,83.61,66765.0,58.3538,58.3887,58.1867,58.2285,66765.0
2016-04-05 13:50:00,83.61,83.8,83.56,83.7,47402.0,58.2285,58.3608,58.1937,58.2912,47402.0
2016-04-05 13:55:00,83.7,83.71,83.58,83.66,51446.0,58.2912,58.2981,58.2076,58.2633,51446.0
2016-04-05 14:00:00,83.66,83.72,83.56,83.61,61608.0,58.2633,58.3051,58.1937,58.2285,61608.0
2016-04-05 14:05:00,83.61,83.68,83.52,83.53,47974.0,58.2285,58.2772,58.1658,58.1728,47974.0
2016-04-05 14:10:00,83.53,83.74,83.53,83.72,55616.0,58.1728,58.319,58.1728,58.3051,55616.0
2016-04-05 14:15:00,83.71,83.98,83.7,83.88,88714.0,58.2981,58.4862,58.2912,58.4165,88714.0
2016-04-05 14:20:00,83.88,83.91,83.68,83.68,69837.0,58.4165,58.4374,58.2772,58.2772,69837.0
2016-04-05 14:25:00,83.67,83.78,83.54,83.72,62146.0,58.2703,58.3469,58.1797,58.3051,62146.0
2016-04-05 14:30:00,83.72,83.72,83.54,83.58,62821.0,58.3051,58.3051,58.1797,58.2076,62821.0
2016-04-05 14:35:00,83.57,83.62,83.52,83.54,62046.0,58.2006,58.2354,58.1658,58.1797,62046.0
2016-04-05 14:40:00,83.54,83.68,83.53,83.65,56908.0,58.1797,58.2772,58.1728,58.2563,56908.0
2016-04-05 14:45:00,83.63,83.63,83.45,83.46,56846.0,58.2424,58.2424,58.117,58.124,56846.0
2016-04-05 14:50:00,83.45,83.51,83.43,83.47,57630.0,58.117,58.1588,58.1031,58.131,57630.0
2016-04-05 14:55:00,83.47,83.47,83.26,83.29,70997.0,58.131,58.131,57.9847,58.0056,70997.0
2016-04-05 15:00:00,83.29,83.35,83.26,83.3,82426.0,58.0056,58.0474,57.9847,58.0126,82426.0
2016-04-05 15:05:00,83.3,83.3,83.14,83.17,72074.0,58.0126,58.0126,57.9012,57.922,72074.0
2016-04-05 15:10:00,83.17,83.25,83.11,83.25,78848.0,57.922,57.9778,57.8803,57.9778,78848.0
2016-04-05 15:15:00,83.24,83.25,83.16,83.19,71745.0,57.9708,57.9778,57.9151,57.936,71745.0
2016-04-05 15:20:00,83.19,83.3,83.15,83.2,135019.0,57.936,58.0126,57.9081,57.9429,135019.0
2016-04-05 15:25:00,83.19,83.23,83.17,83.18,81831.0,57.936,57.9638,57.922,57.929,81831.0
2016-04-05 15:30:00,83.17,83.25,83.15,83.19,92943.0,57.922,57.9778,57.9081,57.936,92943.0
2016-04-05 15:35:00,83.2,83.38,83.18,83.21,214911.0,57.9429,58.0683,57.929,57.9499,214911.0
2016-04-05 15:40:00,83.21,83.35,83.16,83.35,184784.0,57.9499,58.0474,57.9151,58.0474,184784.0
2016-04-05 15:45:00,83.34,83.4,83.34,83.35,206012.0,58.0404,58.0822,58.0404,58.0474,206012.0
2016-04-05 15:50:00,83.35,83.4,83.29,83.31,276722.0,58.0474,58.0822,58.0056,58.0195,276722.0
2016-04-05 15:55:00,83.3,83.42,83.21,83.36,440285.0,58.0126,58.0962,57.9499,58.0544,440285.0
2016-04-06 09:30:00,83.34,83.64,83.24,83.62,64317.0,58.0404,58.2494,57.9708,58.2354,64317.0
2016-04-06 09:35:00,83.62,84.01,83.58,83.78,72983.0,58.2354,58.507,58.2076,58.3469,72983.0
2016-04-06 09:40:00,83.76,84.19,83.65,84.11,139427.0,58.3329,58.6324,58.2563,58.5767,139427.0
2016-04-06 09:45:00,84.12,84.42,84.08,84.31,123573.0,58.5837,58.7926,58.5558,58.716,123573.0
2016-04-06 09:50:00,84.31,84.62,84.23,84.57,264474.0,58.716,58.9319,58.6603,58.897,264474.0
2016-04-06 09:55:00,84.58,84.99,84.56,84.98,105691.0,58.904,59.1895,58.8901,59.1826,105691.0
2016-04-06 10:00:00,84.97,85.1,84.75,85.0,132916.0,59.1756,59.2662,59.0224,59.1965,132916.0
2016-04-06 10:05:00,85.01,85.05,84.95,85.0,52411.0,59.2035,59.2313,59.1617,59.1965,52411.0
2016-04-06 10:10:00,84.98,84.98,84.82,84.9,50315.0,59.1826,59.1826,59.0712,59.1269,50315.0
2016-04-06 10:15:00,84.89,84.96,84.76,84.91,189463.0,59.1199,59.1687,59.0294,59.1338,189463.0
2016-04-06 10:20:00,84.9,84.98,84.8,84.85,138571.0,59.1269,59.1826,59.0572,59.092,138571.0
2016-04-06 10:25:00,84.84,84.95,84.68,84.93,168038.0,59.0851,59.1617,58.9737,59.1478,168038.0
2016-04-06 10:30:00,84.93,84.99,84.89,84.92,164458.0,59.1478,59.1895,59.1199,59.1408,164458.0
2016-04-06 10:35:00,84.93,84.95,84.82,84.89,109641.0,59.1478,59.1617,59.0712,59.1199,109641.0
2016-04-06 10:40:00,84.89,84.94,84.82,84.89,92532.0,59.1199,59.1547,59.0712,59.1199,92532.0
2016-04-06 10:45:00,84.87,84.92,84.82,84.88,78022.0,59.106,59.1408,59.0712,59.1129,78022.0
2016-04-06 10:50:00,84.88,84.89,84.55,84.55,73246.0,59.1129,59.1199,58.8831,58.8831,73246.0
2016-04-06 10:55:00,84.55,84.62,84.29,84.29,236260.0,58.8831,58.9319,58.702,58.702,236260.0
2016-04-06 11:00:00,84.3,84.59,84.06,84.07,171180.0,58.709,58.911,58.5419,58.5488,171180.0
2016-04-06 11:05:00,84.06,84.23,83.86,84.22,159268.0,58.5419,58.6603,58.4026,58.6533,159268.0
2016-04-06 11:10:00,84.24,84.25,83.95,84.1,45409.0,58.6672,58.6742,58.4653,58.5697,45409.0
2016-04-06 11:15:00,84.13,84.19,83.93,83.97,33892.0,58.5906,58.6324,58.4513,58.4792,33892.0
2016-04-06 11:20:00,83.98,84.17,83.97,84.05,26063.0,58.4862,58.6185,58.4792,58.5349,26063.0
2016-04-06 11:25:00,84.05,84.11,83.72,83.88,70211.0,58.5349,58.5767,58.3051,58.4165,70211.0
2016-04-06 11:30:00,83.88,83.93,83.72,83.76,45134.0,58.4165,58.4513,58.3051,58.3329,45134.0
2016-04-06 11:35:00,83.78,83.83,83.64,83.65,52009.0,58.3469,58.3817,58.2494,58.2563,52009.0
2016-04-06 11:40:00,83.66,83.69,83.53,83.6,76769.0,58.2633,58.2842,58.1728,58.2215,76769.0
2016-04-06 11:45:00,83.59,83.72,83.58,83.68,375938.0,58.2145,58.3051,58.2076,58.2772,375938.0
2016-04-06 11:50:00,83.68,83.68,83.47,83.48,49538.0,58.2772,58.2772,58.131,58.1379,49538.0
2016-04-06 11:55:00,83.5,83.65,83.37,83.38,50450.0,58.1519,58.2563,58.0613,58.0683,50450.0
2016-04-06 12:00:00,83.39,83.42,83.22,83.29,54670.0,58.0753,58.0962,57.9569,58.0056,54670.0
2016-04-06 12:05:00,83.29,83.38,83.18,83.23,43024.0,58.0056,58.0683,57.929,57.9638,43024.0
2016-04-06 12:10:00,83.23,83.3,83.12,83.29,149113.0,57.9638,58.0126,57.8872,58.0056,149113.0
2016-04-06 12:15:00,83.29,83.46,83.29,83.39,53735.0,58.0056,58.124,58.0056,58.0753,53735.0
2016-04-06 12:20:00,83.41,83.45,83.38,83.39,21795.0,58.0892,58.117,58.0683,58.0753,21795.0
2016-04-06 12:25:00,83.39,83.47,83.39,83.41,35986.0,58.0753,58.131,58.0753,58.0892,35986.0
2016-04-06 12:30:00,83.4,83.49,83.37,83.49,40548.0,58.0822,58.1449,58.0613,58.1449,40548.0
2016-04-06 12:35:00,83.5,83.54,83.4,83.44,45101.0,58.1519,58.1797,58.0822,58.1101,45101.0
2016-04-06 12:40:00,83.43,83.44,83.33,83.4,38841.0,58.1031,58.1101,58.0335,58.0822,38841.0
2016-04-06 12:45:00,83.39,83.47,83.36,83.44,100427.0,58.0753,58.131,58.0544,58.1101,100427.0
2016-04-06 12:50:00,83.45,83.54,83.45,83.47,54149.0,58.117,58.1797,58.117,58.131,54149.0
2016-04-06 12:55:00,83.47,83.48,83.29,83.35,82948.0,58.131,58.1379,58.0056,58.0474,82948.0
2016-04-06 13:00:00,83.36,83.54,83.36,83.54,28388.0,58.0544,58.1797,58.0544,58.1797,28388.0
2016-04-06 13:05:00,83.5,83.53,83.48,83.5,31798.0,58.1519,58.1728,58.1379,58.1519,31798.0
2016-04-06 13:10:00,83.51,83.84,83.5,83.84,42999.0,58.1588,58.3887,58.1519,58.3887,42999.0
2016-04-06 13:15:00,83.83,83.97,83.77,83.81,58792.0,58.3817,58.4792,58.3399,58.3678,58792.0
2016-04-06 13:20:00,83.82,83.87,83.68,83.72,74448.0,58.3747,58.4095,58.2772,58.3051,74448.0
2016-04-06 13:25:00,83.71,83.74,83.67,83.67,35859.0,58.2981,58.319,58.2703,58.2703,35859.0
2016-04-06 13:30:00,83.67,83.72,83.65,83.72,30527.0,58.2703,58.3051,58.2563,58.3051,30527.0
2016-04-06 13:35:00,83.72,83.73,83.57,83.69,73244.0,58.3051,58.312,58.2006,58.2842,73244.0
2016-04-06 13:40:00,83.69,83.79,83.69,83.7,107663.0,58.2842,58.3538,58.2842,58.2912,107663.0
2016-04-06 13:45:00,83.68,83.72,83.6,83.71,39708.0,58.2772,58.3051,58.2215,58.2981,39708.0
2016-04-06 13:50:00,83.71,83.76,83.66,83.72,48290.0,58.2981,58.3329,58.2633,58.3051,48290.0
2016-04-06 13:55:00,83.72,83.78,83.69,83.72,41073.0,58.3051,58.3469,58.2842,58.3051,41073.0
2016-04-06 14:00:00,83.72,83.74,83.56,83.68,36310.0,58.3051,58.319,58.1937,58.2772,36310.0
2016-04-06 14:05:00,83.69,83.73,83.52,83.56,33525.0,58.2842,58.312,58.1658,58.1937,33525.0
2016-04-06 14:10:00,83.56,83.63,83.51,83.58,43097.0,58.1937,58.2424,58.1588,58.2076,43097.0
2016-04-06 14:15:00,83.58,83.72,83.57,83.7,33176.0,58.2076,58.3051,58.2006,58.2912,33176.0
2016-04-06 14:20:00,83.7,83.72,83.58,83.64,28696.0,58.2912,58.3051,58.2076,58.2494,28696.0
2016-04-06 14:25:00,83.65,83.68,83.53,83.59,30864.0,58.2563,58.2772,58.1728,58.2145,30864.0
2016-04-06 14:30:00,83.58,83.7,83.55,83.55,28790.0,58.2076,58.2912,58.1867,58.1867,28790.0
2016-04-06 14:35:00,83.55,83.6,83.51,83.56,34616.0,58.1867,58.2215,58.1588,58.1937,34616.0
2016-04-06 14:40:00,83.56,83.73,83.56,83.7,31144.0,58.1937,58.312,58.1937,58.2912,31144.0
2016-04-06 14:45:00,83.7,83.73,83.62,83.71,49294.0,58.2912,58.312,58.2354,58.2981,49294.0
2016-04-06 14:50:00,83.71,83.76,83.65,83.69,37336.0,58.2981,58.3329,58.2563,58.2842,37336.0
2016-04-06 14:55:00,83.69,83.77,83.68,83.72,59440.0,58.2842,58.3399,58.2772,58.3051,59440.0
2016-04-06 15:00:00,83.71,83.79,83.66,83.71,105179.0,58.2981,58.3538,58.2633,58.2981,105179.0
2016-04-06 15:05:00,83.72,83.78,83.67,83.73,82880.0,58.3051,58.3469,58.2703,58.312,82880.0
2016-04-06 15:10:00,83.72,83.78,83.64,83.65,51973.0,58.3051,58.3469,58.2494,58.2563,51973.0
2016-04-06 15:15:00,83.66,83.76,83.63,83.72,37675.0,58.2633,58.3329,58.2424,58.3051,37675.0
2016-04-06 15:20:00,83.71,83.71,83.68,83.7,38109.0,58.2981,58.2981,58.2772,58.2912,38109.0
2016-04-06 15:25:00,83.7,83.71,83.65,83.7,53176.0,58.2912,58.2981,58.2563,58.2912,53176.0
2016-04-06 15:30:00,83.69,83.81,83.66,83.79,48128.0,58.2842,58.3678,58.2633,58.3538,48128.0
2016-04-06 15:35:00,83.79,83.83,83.61,83.62,95382.0,58.3538,58.3817,58.2285,58.2354,95382.0
2016-04-06 15:40:00,83.63,83.63,83.57,83.6,118830.0,58.2424,58.2424,58.2006,58.2215,118830.0
2016-04-06 15:45:00,83.61,83.61,83.55,83.57,124944.0,58.2285,58.2285,58.1867,58.2006,124944.0
2016-04-06 15:50:00,83.57,83.6,83.54,83.56,293310.0,58.2006,58.2215,58.1797,58.1937,293310.0
2016-04-06 15:55:00,83.57,83.7,83.56,83.69,334824.0,58.2006,58.2912,58.1937,58.2842,334824.0
2016-04-07 09:30:00,83.38,83.5,82.81,82.81,89815.0,58.0683,58.1519,57.6713,57.6713,89815.0
2016-04-07 09:35:00,82.8,83.32,82.7,83.28,55462.0,57.6644,58.0265,57.5947,57.9987,55462.0
2016-04-07 09:40:00,83.28,83.51,83.1,83.44,57767.0,57.9987,58.1588,57.8733,58.1101,57767.0
2016-04-07 09:45:00,83.39,83.54,83.24,83.42,42946.0,58.0753,58.1797,57.9708,58.0962,42946.0
2016-04-07 09:50:00,83.44,83.47,83.12,83.17,20935.0,58.1101,58.131,57.8872,57.922,20935.0
2016-04-07 09:55:00,83.21,83.21,82.94,82.96,30583.0,57.9499,57.9499,57.7619,57.7758,30583.0
2016-04-07 10:00:00,82.99,82.99,82.74,82.77,56093.0,57.7967,57.7967,57.6226,57.6435,56093.0
2016-04-07 10:05:00,82.77,82.84,82.64,82.64,44874.0,57.6435,57.6922,57.5529,57.5529,44874.0
2016-04-07 10:10:00,82.63,82.64,82.32,82.32,88374.0,57.546,57.5529,57.3301,57.3301,88374.0
2016-04-07 10:15:00,82.31,82.32,82.08,82.18,58202.0,57.3231,57.3301,57.1629,57.2326,58202.0
2016-04-07 10:20:00,82.18,82.26,82.07,82.09,33696.0,57.2326,57.2883,57.156,57.1699,33696.0
2016-04-07 10:25:00,82.11,82.2,82.05,82.09,53160.0,57.1838,57.2465,57.142,57.1699,53160.0
2016-04-07 10:30:00,82.09,82.21,82.05,82.2,51214.0,57.1699,57.2535,57.142,57.2465,51214.0
2016-04-07 10:35:00,82.2,82.34,82.13,82.32,33242.0,57.2465,57.344,57.1978,57.3301,33242.0
2016-04-07 10:40:00,82.31,82.32,82.16,82.31,54028.0,57.3231,57.3301,57.2187,57.3231,54028.0
2016-04-07 10:45:00,82.3,82.51,82.28,82.51,48818.0,57.3162,57.4624,57.3022,57.4624,48818.0
2016-04-07 10:50:00,82.51,82.59,82.45,82.59,48411.0,57.4624,57.5181,57.4206,57.5181,48411.0
2016-04-07 10:55:00,82.59,82.64,82.53,82.55,38160.0,57.5181,57.5529,57.4763,57.4903,38160.0
2016-04-07 11:00:00,82.55,82.57,82.37,82.42,63582.0,57.4903,57.5042,57.3649,57.3997,63582.0
2016-04-07 11:05:00,82.4,82.41,82.19,82.21,29594.0,57.3858,57.3928,57.2395,57.2535,29594.0
2016-04-07 11:10:00,82.22,82.33,82.17,82.32,40242.0,57.2604,57.337,57.2256,57.3301,40242.0
2016-04-07 11:15:00,82.32,82.39,82.26,82.28,56456.0,57.3301,57.3788,57.2883,57.3022,56456.0
2016-04-07 11:20:00,82.27,82.27,82.09,82.18,50969.0,57.2953,57.2953,57.1699,57.2326,50969.0
2016-04-07 11:25:00,82.17,82.18,82.1,82.14,121977.0,57.2256,57.2326,57.1769,57.2047,121977.0
2016-04-07 11:30:00,82.14,82.19,82.06,82.16,70595.0,57.2047,57.2395,57.149,57.2187,70595.0
2016-04-07 11:35:00,82.16,82.21,82.07,82.09,39586.0,57.2187,57.2535,57.156,57.1699,39586.0
2016-04-07 11:40:00,82.1,82.12,82.02,82.02,43934.0,57.1769,57.1908,57.1212,57.1212,43934.0
2016-04-07 11:45:00,82.02,82.05,81.96,82.01,57391.0,57.1212,57.142,57.0794,57.1142,57391.0
2016-04-07 11:50:00,82.02,82.07,81.97,82.0,22499.0,57.1212,57.156,57.0863,57.1072,22499.0
2016-04-07 11:55:00,82.0,82.08,81.96,82.08,47678.0,57.1072,57.1629,57.0794,57.1629,47678.0
2016-04-07 12:00:00,82.1,82.19,82.06,82.09,22603.0,57.1769,57.2395,57.149,57.1699,22603.0
2016-04-07 12:05:00,82.09,82.13,82.04,82.11,26939.0,57.1699,57.1978,57.1351,57.1838,26939.0
2016-04-07 12:10:00,82.1,82.26,82.04,82.23,63759.0,57.1769,57.2883,57.1351,57.2674,63759.0
2016-04-07 12:15:00,82.24,82.24,82.01,82.03,29963.0,57.2744,57.2744,57.1142,57.1281,29963.0
2016-04-07 12:20:00,82.01,82.04,81.91,81.93,28714.0,57.1142,57.1351,57.0445,57.0585,28714.0
2016-04-07 12:25:00,81.91,82.06,81.87,82.01,30496.0,57.0445,57.149,57.0167,57.1142,30496.0
2016-04-07 12:30:00,82.01,82.05,81.96,81.98,20141.0,57.1142,57.142,57.0794,57.0933,20141.0
2016-04-07 12:35:00,81.98,82.02,81.95,81.99,23661.0,57.0933,57.1212,57.0724,57.1003,23661.0
2016-04-07 12:40:00,81.99,82.0,81.92,81.94,26893.0,57.1003,57.1072,57.0515,57.0654,26893.0
2016-04-07 12:45:00,81.94,81.95,81.89,81.91,25685.0,57.0654,57.0724,57.0306,57.0445,25685.0
2016-04-07 12:50:00,81.92,81.93,81.8,81.81,31757.0,57.0515,57.0585,56.9679,56.9749,31757.0
2016-04-07 12:55:00,81.81,81.9,81.79,81.85,33589.0,56.9749,57.0376,56.961,57.0028,33589.0
2016-04-07 13:00:00,81.87,81.99,81.85,81.99,28775.0,57.0167,57.1003,57.0028,57.1003,28775.0
2016-04-07 13:05:00,82.0,82.03,81.96,82.03,46412.0,57.1072,57.1281,57.0794,57.1281,46412.0
2016-04-07 13:10:00,82.03,82.21,82.02,82.19,66713.0,57.1281,57.2535,57.1212,57.2395,66713.0
2016-04-07 13:15:00,82.19,82.21,82.05,82.08,36814.0,57.2395,57.2535,57.142,57.1629,36814.0
2016-04-07 13:20:00,82.07,82.08,82.01,82.05,310346.0,57.156,57.1629,57.1142,57.142,310346.0
2016-04-07 13:25:00,82.06,82.24,82.06,82.23,27632.0,57.149,57.2744,57.149,57.2674,27632.0
2016-04-07 13:30:00,82.23,82.33,82.14,82.14,36177.0,57.2674,57.337,57.2047,57.2047,36177.0
2016-04-07 13:35:00,82.14,82.16,82.04,82.14,29169.0,57.2047,57.2187,57.1351,57.2047,29169.0
2016-04-07 13:40:00,82.15,82.2,82.13,82.14,19363.0,57.2117,57.2465,57.1978,57.2047,19363.0
2016-04-07 13:45:00,82.14,82.14,81.9,81.94,30279.0,57.2047,57.2047,57.0376,57.0654,30279.0
2016-04-07 13:50:00,81.94,81.94,81.72,81.76,29711.0,57.0654,57.0654,56.9122,56.9401,29711.0
2016-04-07 13:55:00,81.77,81.82,81.72,81.79,29372.0,56.947,56.9819,56.9122,56.961,29372.0
2016-04-07 14:00:00,81.79,81.81,81.68,81.8,30050.0,56.961,56.9749,56.8844,56.9679,30050.0
2016-04-07 14:05:00,81.8,81.82,81.65,81.68,29295.0,56.9679,56.9819,56.8635,56.8844,29295.0
2016-04-07 14:10:00,81.68,81.78,81.67,81.71,28071.0,56.8844,56.954,56.8774,56.9053,28071.0
2016-04-07 14:15:00,81.72,81.77,81.66,81.69,26970.0,56.9122,56.947,56.8704,56.8913,26970.0
2016-04-07 14:20:00,81.71,81.88,81.7,81.78,21701.0,56.9053,57.0237,56.8983,56.954,21701.0
2016-04-07 14:25:00,81.78,81.84,81.71,81.76,30896.0,56.954,56.9958,56.9053,56.9401,30896.0
2016-04-07 14:30:00,81.77,81.77,81.67,81.75,37523.0,56.947,56.947,56.8774,56.9331,37523.0
2016-04-07 14:35:00,81.74,81.76,81.67,81.75,38243.0,56.9262,56.9401,56.8774,56.9331,38243.0
2016-04-07 14:40:00,81.74,81.74,81.51,81.55,65699.0,56.9262,56.9262,56.766,56.7938,65699.0
2016-04-07 14:45:00,81.55,81.55,81.34,81.4,59722.0,56.7938,56.7938,56.6476,56.6894,59722.0
2016-04-07 14:50:00,81.4,81.41,81.26,81.29,58894.0,56.6894,56.6963,56.5919,56.6128,58894.0
2016-04-07 14:55:00,81.28,81.29,81.22,81.24,33208.0,56.6058,56.6128,56.564,56.5779,33208.0
2016-04-07 15:00:00,81.24,81.3,81.21,81.29,54555.0,56.5779,56.6197,56.557,56.6128,54555.0
2016-04-07 15:05:00,81.3,81.42,81.29,81.35,57574.0,56.6197,56.7033,56.6128,56.6545,57574.0
2016-04-07 15:10:00,81.36,81.46,81.3,81.34,83233.0,56.6615,56.7311,56.6197,56.6476,83233.0
2016-04-07 15:15:00,81.35,81.36,81.2,81.26,61693.0,56.6545,56.6615,56.5501,56.5919,61693.0
2016-04-07 15:20:00,81.28,81.36,81.24,81.34,73120.0,56.6058,56.6615,56.5779,56.6476,73120.0
2016-04-07 15:25:00,81.35,81.39,81.28,81.3,92393.0,56.6545,56.6824,56.6058,56.6197,92393.0
2016-04-07 15:30:00,81.29,81.43,81.28,81.37,160430.0,56.6128,56.7103,56.6058,56.6685,160430.0
2016-04-07 15:35:00,81.38,81.43,81.32,81.34,58306.0,56.6754,56.7103,56.6336,56.6476,58306.0
2016-04-07 15:40:00,81.34,81.37,81.3,81.34,78603.0,56.6476,56.6685,56.6197,56.6476,78603.0
2016-04-07 15:45:00,81.34,81.41,81.25,81.3,174263.0,56.6476,56.6963,56.5849,56.6197,174263.0
2016-04-07 15:50:00,81.3,81.34,81.22,81.3,226610.0,56.6197,56.6476,56.564,56.6197,226610.0
2016-04-07 15:55:00,81.3,81.41,81.26,81.28,443220.0,56.6197,56.6963,56.5919,56.6058,443220.0
2016-04-08 09:30:00,81.56,81.99,81.3,81.36,95186.0,56.8008,57.1003,56.6197,56.6615,95186.0
2016-04-08 09:35:00,81.37,81.7,81.31,81.61,46310.0,56.6685,56.8983,56.6267,56.8356,46310.0
2016-04-08 09:40:00,81.64,81.8,81.54,81.73,30225.0,56.8565,56.9679,56.7869,56.9192,30225.0
2016-04-08 09:45:00,81.74,81.84,81.47,81.56,24797.0,56.9262,56.9958,56.7381,56.8008,24797.0
2016-04-08 09:50:00,81.53,81.79,81.51,81.77,34162.0,56.7799,56.961,56.766,56.947,34162.0
2016-04-08 09:55:00,81.77,81.95,81.76,81.9,42428.0,56.947,57.0724,56.9401,57.0376,42428.0
2016-04-08 10:00:00,81.89,82.06,81.85,81.98,66261.0,57.0306,57.149,57.0028,57.0933,66261.0
2016-04-08 10:05:00,81.98,82.01,81.85,81.98,77744.0,57.0933,57.1142,57.0028,57.0933,77744.0
2016-04-08 10:10:00,82.0,82.02,81.91,82.02,34136.0,57.1072,57.1212,57.0445,57.1212,34136.0
2016-04-08 10:15:00,82.04,82.06,81.9,81.91,49975.0,57.1351,57.149,57.0376,57.0445,49975.0
2016-04-08 10:20:00,81.92,81.99,81.86,81.93,28936.0,57.0515,57.1003,57.0097,57.0585,28936.0
2016-04-08 10:25:00,81.94,81.97,81.86,81.88,19452.0,57.0654,57.0863,57.0097,57.0237,19452.0
2016-04-08 10:30:00,81.88,81.95,81.81,81.87,47701.0,57.0237,57.0724,56.9749,57.0167,47701.0
2016-04-08 10:35:00,81.87,81.98,81.81,81.91,25701.0,57.0167,57.0933,56.9749,57.0445,25701.0
2016-04-08 10:40:00,81.9,82.01,81.86,81.98,25006.0,57.0376,57.1142,57.0097,57.0933,25006.0
2016-04-08 10:45:00,82.0,82.01,81.89,81.94,21515.0,57.1072,57.1142,57.0306,57.0654,21515.0
2016-04-08 10:50:00,81.95,82.0,81.89,81.9,18442.0,57.0724,57.1072,57.0306,57.0376,18442.0
2016-04-08 10:55:00,81.9,81.99,81.86,81.95,22494.0,57.0376,57.1003,57.0097,57.0724,22494.0
2016-04-08 11:00:00,81.94,81.99,81.88,81.97,31044.0,57.0654,57.1003,57.0237,57.0863,31044.0
2016-04-08 11:05:00,81.97,82.0,81.92,81.98,36778.0,57.0863,57.1072,57.0515,57.0933,36778.0
2016-04-08 11:10:00,81.98,82.0,81.8,81.91,29415.0,57.0933,57.1072,56.9679,57.0445,29415.0
2016-04-08 11:15:00,81.91,81.95,81.86,81.86,85570.0,57.0445,57.0724,57.0097,57.0097,85570.0
2016-04-08 11:20:00,81.86,81.92,81.86,81.89,40795.0,57.0097,57.0515,57.0097,57.0306,40795.0
2016-04-08 11:25:00,81.9,81.91,81.79,81.86,41550.0,57.0376,57.0445,56.961,57.0097,41550.0
2016-04-08 11:30:00,81.86,81.89,81.81,81.85,34297.0,57.0097,57.0306,56.9749,57.0028,34297.0
2016-04-08 11:35:00,81.85,81.87,81.76,81.83,49624.0,57.0028,57.0167,56.9401,56.9888,49624.0
2016-04-08 11:40:00,81.85,81.86,81.78,81.78,31868.0,57.0028,57.0097,56.954,56.954,31868.0
2016-04-08 11:45:00,81.78,81.8,81.72,81.74,37826.0,56.954,56.9679,56.9122,56.9262,37826.0
2016-04-08 11:50:00,81.74,81.76,81.71,81.76,29845.0,56.9262,56.9401,56.9053,56.9401,29845.0
2016-04-08 11:55:00,81.77,81.78,81.73,81.74,37309.0,56.947,56.954,56.9192,56.9262,37309.0
2016-04-08 12:00:00,81.74,81.82,81.74,81.78,76577.0,56.9262,56.9819,56.9262,56.954,76577.0
2016-04-08 12:05:00,81.77,81.77,81.68,81.73,28043.0,56.947,56.947,56.8844,56.9192,28043.0
2016-04-08 12:10:00,81.72,81.74,81.65,81.66,37874.0,56.9122,56.9262,56.8635,56.8704,37874.0
2016-04-08 12:15:00,81.66,81.71,81.64,81.71,29999.0,56.8704,56.9053,56.8565,56.9053,29999.0
2016-04-08 12:20:00,81.7,81.72,81.67,81.67,33677.0,56.8983,56.9122,56.8774,56.8774,33677.0
2016-04-08 12:25:00,81.67,81.71,81.63,81.69,24618.0,56.8774,56.9053,56.8495,56.8913,24618.0
2016-04-08 12:30:00,81.7,81.74,81.67,81.74,35615.0,56.8983,56.9262,56.8774,56.9262,35615.0
2016-04-08 12:35:00,81.74,81.76,81.66,81.71,37804.0,56.9262,56.9401,56.8704,56.9053,37804.0
2016-04-08 12:40:00,81.7,81.7,81.63,81.65,97814.0,56.8983,56.8983,56.8495,56.8635,97814.0
2016-04-08 12:45:00,81.66,81.77,81.64,81.77,17769.0,56.8704,56.947,56.8565,56.947,17769.0
2016-04-08 12:50:00,81.76,81.8,81.68,81.75,21781.0,56.9401,56.9679,56.8844,56.9331,21781.0
2016-04-08 12:55:00,81.75,81.85,81.74,81.83,24154.0,56.9331,57.0028,56.9262,56.9888,24154.0
2016-04-08 13:00:00,81.82,81.83,81.74,81.81,17731.0,56.9819,56.9888,56.9262,56.9749,17731.0
2016-04-08 13:05:00,81.81,81.85,81.79,81.82,17549.0,56.9749,57.0028,56.961,56.9819,17549.0
2016-04-08 13:10:00,81.83,81.83,81.78,81.79,18045.0,56.9888,56.9888,56.954,56.961,18045.0
2016-04-08 13:15:00,81.79,81.8,81.69,81.7,17299.0,56.961,56.9679,56.8913,56.8983,17299.0
2016-04-08 13:20:00,81.69,81.73,81.69,81.69,13208.0,56.8913,56.9192,56.8913,56.8913,13208.0
2016-04-08 13:25:00,81.69,81.69,81.59,81.62,18576.0,56.8913,56.8913,56.8217,56.8426,18576.0
2016-04-08 13:30:00,81.62,81.66,81.54,81.61,23143.0,56.8426,56.8704,56.7869,56.8356,23143.0
2016-04-08 13:35:00,81.61,81.63,81.54,81.59,23655.0,56.8356,56.8495,56.7869,56.8217,23655.0
2016-04-08 13:40:00,81.58,81.61,81.55,81.58,22291.0,56.8147,56.8356,56.7938,56.8147,22291.0
2016-04-08 13:45:00,81.59,81.59,81.52,81.53,17620.0,56.8217,56.8217,56.7729,56.7799,17620.0
2016-04-08 13:50:00,81.53,81.73,81.52,81.73,21582.0,56.7799,56.9192,56.7729,56.9192,21582.0
2016-04-08 13:55:00,81.73,81.8,81.73,81.8,75828.0,56.9192,56.9679,56.9192,56.9679,75828.0
2016-04-08 14:00:00,81.79,81.79,81.72,81.74,54691.0,56.961,56.961,56.9122,56.9262,54691.0
2016-04-08 14:05:00,81.75,81.81,81.73,81.8,128023.0,56.9331,56.9749,56.9192,56.9679,128023.0
2016-04-08 14:10:00,81.8,81.83,81.75,81.83,41761.0,56.9679,56.9888,56.9331,56.9888,41761.0
2016-04-08 14:15:00,81.83,81.83,81.74,81.74,43678.0,56.9888,56.9888,56.9262,56.9262,43678.0
2016-04-08 14:20:00,81.74,81.82,81.72,81.81,38370.0,56.9262,56.9819,56.9122,56.9749,38370.0
2016-04-08 14:25:00,81.8,81.81,81.72,81.74,30494.0,56.9679,56.9749,56.9122,56.9262,30494.0
2016-04-08 14:30:00,81.75,81.75,81.71,81.72,12472.0,56.9331,56.9331,56.9053,56.9122,12472.0
2016-04-08 14:35:00,81.73,81.74,81.59,81.6,25087.0,56.9192,56.9262,56.8217,56.8286,25087.0
2016-04-08 14:40:00,81.6,81.67,81.56,81.56,16833.0,56.8286,56.8774,56.8008,56.8008,16833.0
2016-04-08 14:45:00,81.56,81.61,81.54,81.55,21824.0,56.8008,56.8356,56.7869,56.7938,21824.0
2016-04-08 14:50:00,81.54,81.58,81.47,81.49,32318.0,56.7869,56.8147,56.7381,56.752,32318.0
2016-04-08 14:55:00,81.48,81.54,81.41,81.49,130878.0,56.7451,56.7869,56.6963,56.752,130878.0
2016-04-08 15:00:00,81.49,81.49,81.36,81.38,24915.0,56.752,56.752,56.6615,56.6754,24915.0
2016-04-08 15:05:00,81.38,81.38,81.23,81.28,41948.0,56.6754,56.6754,56.571,56.6058,41948.0
2016-04-08 15:10:00,81.28,81.36,81.28,81.34,23032.0,56.6058,56.6615,56.6058,56.6476,23032.0
2016-04-08 15:15:00,81.35,81.38,81.31,81.33,28638.0,56.6545,56.6754,56.6267,56.6406,28638.0
2016-04-08 15:20:00,81.34,81.43,81.28,81.4,59409.0,56.6476,56.7103,56.6058,56.6894,59409.0
2016-04-08 15:25:00,81.41,81.42,81.35,81.36,25506.0,56.6963,56.7033,56.6545,56.6615,25506.0
2016-04-08 15:30:00,81.35,81.37,81.2,81.2,46282.0,56.6545,56.6685,56.5501,56.5501,46282.0
2016-04-08 15:35:00,81.2,81.37,81.18,81.36,59237.0,56.5501,56.6685,56.5361,56.6615,59237.0
2016-04-08 15:40:00,81.35,81.36,81.24,81.28,36257.0,56.6545,56.6615,56.5779,56.6058,36257.0
2016-04-08 15:45:00,81.29,81.34,81.29,81.32,58014.0,56.6128,56.6476,56.6128,56.6336,58014.0
2016-04-08 15:50:00,81.32,81.37,81.3,81.31,93858.0,56.6336,56.6685,56.6197,56.6267,93858.0
2016-04-08 15:55:00,81.32,81.38,81.31,81.35,438720.0,56.6336,56.6754,56.6267,56.6545,438720.0
2016-04-11 09:30:00,81.72,82.13,81.57,81.66,170143.0,56.9122,57.1978,56.8078,56.8704,170143.0
2016-04-11 09:35:00,81.68,82.07,81.68,81.96,42378.0,56.8844,57.156,56.8844,57.0794,42378.0
2016-04-11 09:40:00,81.98,82.14,81.85,82.06,40046.0,57.0933,57.2047,57.0028,57.149,40046.0
2016-04-11 09:45:00,82.09,82.12,81.89,81.94,125916.0,57.1699,57.1908,57.0306,57.0654,125916.0
2016-04-11 09:50:00,81.94,82.01,81.88,81.98,45371.0,57.0654,57.1142,57.0237,57.0933,45371.0
2016-04-11 09:55:00,82.0,82.0,81.81,81.84,24925.0,57.1072,57.1072,56.9749,56.9958,24925.0
2016-04-11 10:00:00,81.87,82.0,81.85,81.97,30145.0,57.0167,57.1072,57.0028,57.0863,30145.0
2016-04-11 10:05:00,81.98,82.03,81.93,81.96,41638.0,57.0933,57.1281,57.0585,57.0794,41638.0
2016-04-11 10:10:00,81.97,81.98,81.89,81.9,24975.0,57.0863,57.0933,57.0306,57.0376,24975.0
2016-04-11 10:15:00,81.91,81.98,81.89,81.94,17900.0,57.0445,57.0933,57.0306,57.0654,17900.0
2016-04-11 10:20:00,81.94,82.01,81.94,82.01,25630.0,57.0654,57.1142,57.0654,57.1142,25630.0
2016-04-11 10:25:00,82.01,82.02,81.93,81.96,29791.0,57.1142,57.1212,57.0585,57.0794,29791.0
2016-04-11 10:30:00,81.97,81.99,81.87,81.91,17938.0,57.0863,57.1003,57.0167,57.0445,17938.0
2016-04-11 10:35:00,81.91,81.99,81.91,81.94,21737.0,57.0445,57.1003,57.0445,57.0654,21737.0
2016-04-11 10:40:00,81.93,81.93,81.69,81.71,19861.0,57.0585,57.0585,56.8913,56.9053,19861.0
2016-04-11 10:45:00,81.7,81.78,81.66,81.78,17905.0,56.8983,56.954,56.8704,56.954,17905.0
2016-04-11 10:50:00,81.77,81.8,81.74,81.79,20892.0,56.947,56.9679,56.9262,56.961,20892.0
2016-04-11 10:55:00,81.79,81.82,81.62,81.62,19494.0,56.961,56.9819,56.8426,56.8426,19494.0
2016-04-11 11:00:00,81.62,81.62,81.52,81.55,19065.0,56.8426,56.8426,56.7729,56.7938,19065.0
2016-04-11 11:05:00,81.53,81.61,81.53,81.57,18276.0,56.7799,56.8356,56.7799,56.8078,18276.0
2016-04-11 11:10:00,81.57,81.59,81.41,81.44,39680.0,56.8078,56.8217,56.6963,56.7172,39680.0
2016-04-11 11:15:00,81.45,81.45,81.34,81.34,19532.0,56.7242,56.7242,56.6476,56.6476,19532.0
2016-04-11 11:20:00,81.34,81.36,81.29,81.29,21178.0,56.6476,56.6615,56.6128,56.6128,21178.0
2016-04-11 11:25:00,81.3,81.43,81.26,81.43,27346.0,56.6197,56.7103,56.5919,56.7103,27346.0
2016-04-11 11:30:00,81.44,81.46,81.19,81.19,19229.0,56.7172,56.7311,56.5431,56.5431,19229.0
2016-04-11 11:35:00,81.18,81.25,81.16,81.17,27737.0,56.5361,56.5849,56.5222,56.5292,27737.0
2016-04-11 11:40:00,81.17,81.23,81.13,81.13,21135.0,56.5292,56.571,56.5013,56.5013,21135.0
2016-04-11 11:45:00,81.13,81.17,81.07,81.08,23799.0,56.5013,56.5292,56.4595,56.4665,23799.0
2016-04-11 11:50:00,81.09,81.15,81.05,81.05,29719.0,56.4735,56.5153,56.4456,56.4456,29719.0
2016-04-11 11:55:00,81.05,81.17,81.01,81.17,34475.0,56.4456,56.5292,56.4178,56.5292,34475.0
2016-04-11 12:00:00,81.17,81.37,81.16,81.37,27526.0,56.5292,56.6685,56.5222,56.6685,27526.0
2016-04-11 12:05:00,81.36,81.4,81.32,81.36,19313.0,56.6615,56.6894,56.6336,56.6615,19313.0
2016-04-11 12:10:00,81.35,81.45,81.35,81.44,15119.0,56.6545,56.7242,56.6545,56.7172,15119.0
2016-04-11 12:15:00,81.45,81.54,81.44,81.54,14573.0,56.7242,56.7869,56.7172,56.7869,14573.0
2016-04-11 12:20:00,81.56,81.58,81.49,81.53,14077.0,56.8008,56.8147,56.752,56.7799,14077.0
2016-04-11 12:25:00,81.56,81.62,81.54,81.57,9944.0,56.8008,56.8426,56.7869,56.8078,9944.0
2016-04-11 12:30:00,81.57,81.58,81.49,81.49,18928.0,56.8078,56.8147,56.752,56.752,18928.0
2016-04-11 12:35:00,81.5,81.54,81.47,81.49,14639.0,56.759,56.7869,56.7381,56.752,14639.0
2016-04-11 12:40:00,81.49,81.58,81.47,81.58,7362.0,56.752,56.8147,56.7381,56.8147,7362.0
2016-04-11 12:45:00,81.58,81.65,81.52,81.65,22120.0,56.8147,56.8635,56.7729,56.8635,22120.0
2016-04-11 12:50:00,81.66,81.74,81.64,81.7,29101.0,56.8704,56.9262,56.8565,56.8983,29101.0
2016-04-11 12:55:00,81.72,81.77,81.68,81.71,25425.0,56.9122,56.947,56.8844,56.9053,25425.0
2016-04-11 13:00:00,81.7,81.84,81.7,81.84,43950.0,56.8983,56.9958,56.8983,56.9958,43950.0
2016-04-11 13:05:00,81.84,81.91,81.82,81.9,14592.0,56.9958,57.0445,56.9819,57.0376,14592.0
2016-04-11 13:10:00,81.9,81.98,81.9,81.93,19420.0,57.0376,57.0933,57.0376,57.0585,19420.0
2016-04-11 13:15:00,81.93,81.93,81.87,81.91,15614.0,57.0585,57.0585,57.0167,57.0445,15614.0
2016-04-11 13:20:00,81.9,81.97,81.9,81.94,26387.0,57.0376,57.0863,57.0376,57.0654,26387.0
2016-04-11 13:25:00,81.94,81.95,81.84,81.88,17943.0,57.0654,57.0724,56.9958,57.0237,17943.0
2016-04-11 13:30:00,81.89,81.89,81.78,81.78,15992.0,57.0306,57.0306,56.954,56.954,15992.0
2016-04-11 13:35:00,81.78,81.9,81.74,81.75,18699.0,56.954,57.0376,56.9262,56.9331,18699.0
2016-04-11 13:40:00,81.75,81.79,81.69,81.75,13380.0,56.9331,56.961,56.8913,56.9331,13380.0
2016-04-11 13:45:00,81.75,81.75,81.67,81.71,14309.0,56.9331,56.9331,56.8774,56.9053,14309.0
2016-04-11 13:50:00,81.71,81.71,81.65,81.65,12439.0,56.9053,56.9053,56.8635,56.8635,12439.0
2016-04-11 13:55:00,81.65,81.69,81.59,81.65,24619.0,56.8635,56.8913,56.8217,56.8635,24619.0
2016-04-11 14:00:00,81.66,81.75,81.56,81.56,17666.0,56.8704,56.9331,56.8008,56.8008,17666.0
2016-04-11 14:05:00,81.57,81.63,81.56,81.62,21142.0,56.8078,56.8495,56.8008,56.8426,21142.0
2016-04-11 14:10:00,81.61,81.72,81.61,81.67,18659.0,56.8356,56.9122,56.8356,56.8774,18659.0
2016-04-11 14:15:00,81.67,81.76,81.6,81.75,19221.0,56.8774,56.9401,56.8286,56.9331,19221.0
2016-04-11 14:20:00,81.75,81.77,81.66,81.69,16381.0,56.9331,56.947,56.8704,56.8913,16381.0
2016-04-11 14:25:00,81.68,81.78,81.55,81.55,26736.0,56.8844,56.954,56.7938,56.7938,26736.0
2016-04-11 14:30:00,81.56,81.63,81.52,81.6,35232.0,56.8008,56.8495,56.7729,56.8286,35232.0
2016-04-11 14:35:00,81.6,81.7,81.54,81.69,30649.0,56.8286,56.8983,56.7869,56.8913,30649.0
2016-04-11 14:40:00,81.68,81.73,81.64,81.7,23354.0,56.8844,56.9192,56.8565,56.8983,23354.0
2016-04-11 14:45:00,81.71,81.73,81.66,81.7,22719.0,56.9053,56.9192,56.8704,56.8983,22719.0
2016-04-11 14:50:00,81.69,81.8,81.61,81.77,25972.0,56.8913,56.9679,56.8356,56.947,25972.0
2016-04-11 14:55:00,81.77,81.79,81.74,81.76,14464.0,56.947,56.961,56.9262,56.9401,14464.0
2016-04-11 15:00:00,81.75,81.78,81.66,81.69,26914.0,56.9331,56.954,56.8704,56.8913,26914.0
2016-04-11 15:05:00,81.69,81.69,81.55,81.58,22500.0,56.8913,56.8913,56.7938,56.8147,22500.0
2016-04-11 15:10:00,81.58,81.59,81.55,81.55,41884.0,56.8147,56.8217,56.7938,56.7938,41884.0
2016-04-11 15:15:00,81.55,81.55,81.36,81.39,73347.0,56.7938,56.7938,56.6615,56.6824,73347.0
2016-04-11 15:20:00,81.4,81.41,81.37,81.4,36888.0,56.6894,56.6963,56.6685,56.6894,36888.0
2016-04-11 15:25:00,81.39,81.42,81.28,81.29,71847.0,56.6824,56.7033,56.6058,56.6128,71847.0
2016-04-11 15:30:00,81.31,81.37,81.24,81.26,63194.0,56.6267,56.6685,56.5779,56.5919,63194.0
2016-04-11 15:35:00,81.26,81.28,81.23,81.23,52446.0,56.5919,56.6058,56.571,56.571,52446.0
2016-04-11 15:40:00,81.23,81.25,81.17,81.22,63537.0,56.571,56.5849,56.5292,56.564,63537.0
2016-04-11 15:45:00,81.22,81.24,81.18,81.22,45790.0,56.564,56.5779,56.5361,56.564,45790.0
2016-04-11 15:50:00,81.22,81.25,81.16,81.21,108045.0,56.564,56.5849,56.5222,56.557,108045.0
2016-04-11 15:55:00,81.2,81.22,81.1,81.15,121064.0,56.5501,56.564,56.4804,56.5153,121064.0
2016-04-12 09:30:00,81.26,81.48,81.23,81.42,47847.0,56.5919,56.7451,56.571,56.7033,47847.0
2016-04-12 09:35:00,81.42,81.45,81.26,81.3,55754.0,56.7033,56.7242,56.5919,56.6197,55754.0
2016-04-12 09:40:00,81.3,81.5,81.29,81.41,52380.0,56.6197,56.759,56.6128,56.6963,52380.0
2016-04-12 09:45:00,81.38,81.56,81.35,81.52,21510.0,56.6754,56.8008,56.6545,56.7729,21510.0
2016-04-12 09:50:00,81.51,81.57,81.36,81.38,33958.0,56.766,56.8078,56.6615,56.6754,33958.0
2016-04-12 09:55:00,81.38,81.53,81.38,81.49,25300.0,56.6754,56.7799,56.6754,56.752,25300.0
2016-04-12 10:00:00,81.48,81.7,81.43,81.61,60800.0,56.7451,56.8983,56.7103,56.8356,60800.0
2016-04-12 10:05:00,81.61,81.61,81.33,81.36,75529.0,56.8356,56.8356,56.6406,56.6615,75529.0
2016-04-12 10:10:00,81.36,81.55,81.3,81.35,60009.0,56.6615,56.7938,56.6197,56.6545,60009.0
2016-04-12 10:15:00,81.35,81.35,81.28,81.35,15893.0,56.6545,56.6545,56.6058,56.6545,15893.0
2016-04-12 10:20:00,81.35,81.37,81.17,81.33,56652.0,56.6545,56.6685,56.5292,56.6406,56652.0
2016-04-12 10:25:00,81.33,81.38,81.19,81.32,78602.0,56.6406,56.6754,56.5431,56.6336,78602.0
2016-04-12 10:30:00,81.31,81.63,81.3,81.37,36926.0,56.6267,56.8495,56.6197,56.6685,36926.0
2016-04-12 10:35:00,81.36,81.41,81.17,81.23,33732.0,56.6615,56.6963,56.5292,56.571,33732.0
2016-04-12 10:40:00,81.25,81.35,81.11,81.17,29698.0,56.5849,56.6545,56.4874,56.5292,29698.0
2016-04-12 10:45:00,81.19,81.28,81.16,81.2,35838.0,56.5431,56.6058,56.5222,56.5501,35838.0
2016-04-12 10:50:00,81.19,81.44,81.19,81.39,63001.0,56.5431,56.7172,56.5431,56.6824,63001.0
2016-04-12 10:55:00,81.39,81.48,81.39,81.4,17233.0,56.6824,56.7451,56.6824,56.6894,17233.0
2016-04-12 11:00:00,81.4,81.42,81.25,81.25,131995.0,56.6894,56.7033,56.5849,56.5849,131995.0
2016-04-12 11:05:00,81.26,81.27,81.16,81.24,55169.0,56.5919,56.5988,56.5222,56.5779,55169.0
2016-04-12 11:10:00,81.22,81.3,81.22,81.27,35985.0,56.564,56.6197,56.564,56.5988,35985.0
2016-04-12 11:15:00,81.28,81.38,81.27,81.37,40859.0,56.6058,56.6754,56.5988,56.6685,40859.0
2016-04-12 11:20:00,81.39,81.4,81.3,81.32,44186.0,56.6824,56.6894,56.6197,56.6336,44186.0
2016-04-12 11:25:00,81.31,81.35,81.23,81.26,36606.0,56.6267,56.6545,56.571,56.5919,36606.0
2016-04-12 11:30:00,81.27,81.41,81.26,81.34,28347.0,56.5988,56.6963,56.5919,56.6476,28347.0
2016-04-12 11:35:00,81.36,81.41,81.27,81.28,14254.0,56.6615,56.6963,56.5988,56.6058,14254.0
2016-04-12 11:40:00,81.28,81.33,81.17,81.17,83911.0,56.6058,56.6406,56.5292,56.5292,83911.0
2016-04-12 11:45:00,81.17,81.22,81.14,81.17,21454.0,56.5292,56.564,56.5083,56.5292,21454.0
2016-04-12 11:50:00,81.17,81.21,81.13,81.16,27696.0,56.5292,56.557,56.5013,56.5222,27696.0
2016-04-12 11:55:00,81.16,81.23,81.1,81.16,28064.0,56.5222,56.571,56.4804,56.5222,28064.0
2016-04-12 12:00:00,81.18,81.2,81.13,81.2,20271.0,56.5361,56.5501,56.5013,56.5501,20271.0
2016-04-12 12:05:00,81.19,81.21,81.04,81.07,15636.0,56.5431,56.557,56.4386,56.4595,15636.0
2016-04-12 12:10:00,81.08,81.1,81.05,81.06,35246.0,56.4665,56.4804,56.4456,56.4526,35246.0
2016-04-12 12:15:00,81.07,81.11,80.98,80.99,118469.0,56.4595,56.4874,56.3969,56.4038,118469.0
2016-04-12 12:20:00,81.0,81.1,80.97,81.0,45001.0,56.4108,56.4804,56.3899,56.4108,45001.0
2016-04-12 12:25:00,81.0,81.02,80.96,81.0,49743.0,56.4108,56.4247,56.3829,56.4108,49743.0
2016-04-12 12:30:00,80.99,81.01,80.92,80.92,45219.0,56.4038,56.4178,56.3551,56.3551,45219.0
2016-04-12 12:35:00,80.92,81.05,80.9,81.02,21002.0,56.3551,56.4456,56.3411,56.4247,21002.0
2016-04-12 12:40:00,81.03,81.07,81.01,81.01,14083.0,56.4317,56.4595,56.4178,56.4178,14083.0
2016-04-12 12:45:00,81.01,81.06,80.98,81.03,24063.0,56.4178,56.4526,56.3969,56.4317,24063.0
2016-04-12 12:50:00,81.03,81.13,81.02,81.07,30643.0,56.4317,56.5013,56.4247,56.4595,30643.0
2016-04-12 12:55:00,81.09,81.13,81.03,81.05,22729.0,56.4735,56.5013,56.4317,56.4456,22729.0
2016-04-12 13:00:00,81.06,81.16,81.05,81.15,10403.0,56.4526,56.5222,56.4456,56.5153,10403.0
2016-04-12 13:05:00,81.15,81.18,81.06,81.09,11896.0,56.5153,56.5361,56.4526,56.4735,11896.0
2016-04-12 13:10:00,81.1,81.18,81.1,81.16,12070.0,56.4804,56.5361,56.4804,56.5222,12070.0
2016-04-12 13:15:00,81.16,81.16,81.04,81.07,9819.0,56.5222,56.5222,56.4386,56.4595,9819.0
2016-04-12 13:20:00,81.07,81.19,81.06,81.14,14842.0,56.4595,56.5431,56.4526,56.5083,14842.0
2016-04-12 13:25:00,81.14,81.16,81.07,81.1,9819.0,56.5083,56.5222,56.4595,56.4804,9819.0
2016-04-12 13:30:00,81.1,81.24,81.08,81.13,23733.0,56.4804,56.5779,56.4665,56.5013,23733.0
2016-04-12 13:35:00,81.12,81.2,81.08,81.15,16624.0,56.4944,56.5501,56.4665,56.5153,16624.0
2016-04-12 13:40:00,81.16,81.23,81.15,81.21,16216.0,56.5222,56.571,56.5153,56.557,16216.0
2016-04-12 13:45:00,81.21,81.28,81.21,81.21,20398.0,56.557,56.6058,56.557,56.557,20398.0
2016-04-12 13:50:00,81.21,81.21,81.13,81.2,13259.0,56.557,56.557,56.5013,56.5501,13259.0
2016-04-12 13:55:00,81.2,81.28,81.2,81.25,26950.0,56.5501,56.6058,56.5501,56.5849,26950.0
2016-04-12 14:00:00,81.24,81.25,81.18,81.24,16145.0,56.5779,56.5849,56.5361,56.5779,16145.0
2016-04-12 14:05:00,81.25,81.25,81.16,81.17,14437.0,56.5849,56.5849,56.5222,56.5292,14437.0
2016-04-12 14:10:00,81.18,81.24,81.17,81.18,35564.0,56.5361,56.5779,56.5292,56.5361,35564.0
2016-04-12 14:15:00,81.2,81.27,81.16,81.26,22358.0,56.5501,56.5988,56.5222,56.5919,22358.0
2016-04-12 14:20:00,81.26,81.29,81.23,81.25,18911.0,56.5919,56.6128,56.571,56.5849,18911.0
2016-04-12 14:25:00,81.25,81.26,81.22,81.23,29720.0,56.5849,56.5919,56.564,56.571,29720.0
2016-04-12 14:30:00,81.23,81.23,81.14,81.19,30658.0,56.571,56.571,56.5083,56.5431,30658.0
2016-04-12 14:35:00,81.19,81.31,81.19,81.31,76157.0,56.5431,56.6267,56.5431,56.6267,76157.0
2016-04-12 14:40:00,81.31,81.34,81.28,81.29,123159.0,56.6267,56.6476,56.6058,56.6128,123159.0
2016-04-12 14:45:00,81.3,81.31,81.26,81.27,75322.0,56.6197,56.6267,56.5919,56.5988,75322.0
2016-04-12 14:50:00,81.27,81.32,81.27,81.3,37882.0,56.5988,56.6336,56.5988,56.6197,37882.0
2016-04-12 14:55:00,81.29,81.31,81.24,81.3,52917.0,56.6128,56.6267,56.5779,56.6197,52917.0
2016-04-12 15:00:00,81.3,81.4,81.29,81.36,65965.0,56.6197,56.6894,56.6128,56.6615,65965.0
2016-04-12 15:05:00,81.36,81.42,81.36,81.4,51125.0,56.6615,56.7033,56.6615,56.6894,51125.0
2016-04-12 15:10:00,81.4,81.41,81.32,81.34,29680.0,56.6894,56.6963,56.6336,56.6476,29680.0
2016-04-12 15:15:00,81.34,81.35,81.3,81.33,19720.0,56.6476,56.6545,56.6197,56.6406,19720.0
2016-04-12 15:20:00,81.32,81.34,81.26,81.29,37206.0,56.6336,56.6476,56.5919,56.6128,37206.0
2016-04-12 15:25:00,81.3,81.36,81.27,81.36,29260.0,56.6197,56.6615,56.5988,56.6615,29260.0
2016-04-12 15:30:00,81.35,81.41,81.28,81.38,33552.0,56.6545,56.6963,56.6058,56.6754,33552.0
2016-04-12 15:35:00,81.38,81.39,81.3,81.31,35084.0,56.6754,56.6824,56.6197,56.6267,35084.0
2016-04-12 15:40:00,81.31,81.4,81.27,81.31,48972.0,56.6267,56.6894,56.5988,56.6267,48972.0
2016-04-12 15:45:00,81.3,81.36,81.26,81.29,58463.0,56.6197,56.6615,56.5919,56.6128,58463.0
2016-04-12 15:50:00,81.28,81.35,81.25,81.3,61992.0,56.6058,56.6545,56.5849,56.6197,61992.0
2016-04-12 15:55:00,81.29,81.34,81.26,81.32,158338.0,56.6128,56.6476,56.5919,56.6336,158338.0
2016-04-13 09:30:00,81.95,82.0,81.59,81.72,61563.0,57.0724,57.1072,56.8217,56.9122,61563.0
2016-04-13 09:35:00,81.78,81.8,81.63,81.69,63300.0,56.954,56.9679,56.8495,56.8913,63300.0
2016-04-13 09:40:00,81.69,81.75,81.57,81.63,59307.0,56.8913,56.9331,56.8078,56.8495,59307.0
2016-04-13 09:45:00,81.64,81.68,81.56,81.61,64735.0,56.8565,56.8844,56.8008,56.8356,64735.0
2016-04-13 09:50:00,81.61,81.69,81.56,81.63,44186.0,56.8356,56.8913,56.8008,56.8495,44186.0
2016-04-13 09:55:00,81.63,81.67,81.48,81.56,33860.0,56.8495,56.8774,56.7451,56.8008,33860.0
2016-04-13 10:00:00,81.57,81.6,81.5,81.59,23589.0,56.8078,56.8286,56.759,56.8217,23589.0
2016-04-13 10:05:00,81.6,81.64,81.44,81.46,78080.0,56.8286,56.8565,56.7172,56.7311,78080.0
2016-04-13 10:10:00,81.47,81.54,81.43,81.48,84776.0,56.7381,56.7869,56.7103,56.7451,84776.0
2016-04-13 10:15:00,81.47,81.51,81.39,81.49,62974.0,56.7381,56.766,56.6824,56.752,62974.0
2016-04-13 10:20:00,81.5,81.5,81.43,81.47,33235.0,56.759,56.759,56.7103,56.7381,33235.0
2016-04-13 10:25:00,81.48,81.48,81.26,81.26,52350.0,56.7451,56.7451,56.5919,56.5919,52350.0
2016-04-13 10:30:00,81.27,81.27,81.16,81.18,100570.0,56.5988,56.5988,56.5222,56.5361,100570.0
2016-04-13 10:35:00,81.18,81.24,81.12,81.16,53897.0,56.5361,56.5779,56.4944,56.5222,53897.0
2016-04-13 10:40:00,81.16,81.21,81.13,81.21,31858.0,56.5222,56.557,56.5013,56.557,31858.0
2016-04-13 10:45:00,81.21,81.24,81.18,81.2,31633.0,56.557,56.5779,56.5361,56.5501,31633.0
2016-04-13 10:50:00,81.19,81.21,81.12,81.2,61068.0,56.5431,56.557,56.4944,56.5501,61068.0
2016-04-13 10:55:00,81.2,81.23,81.12,81.16,41048.0,56.5501,56.571,56.4944,56.5222,41048.0
2016-04-13 11:00:00,81.14,81.21,81.13,81.2,27925.0,56.5083,56.557,56.5013,56.5501,27925.0
2016-04-13 11:05:00,81.2,81.2,81.03,81.05,67966.0,56.5501,56.5501,56.4317,56.4456,67966.0
2016-04-13 11:10:00,81.05,81.06,80.97,80.99,50874.0,56.4456,56.4526,56.3899,56.4038,50874.0
2016-04-13 11:15:00,81.0,81.08,81.0,81.06,33071.0,56.4108,56.4665,56.4108,56.4526,33071.0
2016-04-13 11:20:00,81.05,81.12,81.04,81.07,71723.0,56.4456,56.4944,56.4386,56.4595,71723.0
2016-04-13 11:25:00,81.06,81.24,81.05,81.24,58891.0,56.4526,56.5779,56.4456,56.5779,58891.0
2016-04-13 11:30:00,81.25,81.32,81.24,81.29,48943.0,56.5849,56.6336,56.5779,56.6128,48943.0
2016-04-13 11:35:00,81.28,81.32,81.26,81.26,37700.0,56.6058,56.6336,56.5919,56.5919,37700.0
2016-04-13 11:40:00,81.26,81.29,81.22,81.23,24958.0,56.5919,56.6128,56.564,56.571,24958.0
2016-04-13 11:45:00,81.23,81.29,81.23,81.24,45555.0,56.571,56.6128,56.571,56.5779,45555.0
2016-04-13 11:50:00,81.24,81.29,81.24,81.24,126448.0,56.5779,56.6128,56.5779,56.5779,126448.0
2016-04-13 11:55:00,81.25,81.29,81.24,81.27,62198.0,56.5849,56.6128,56.5779,56.5988,62198.0
2016-04-13 12:00:00,81.27,81.28,81.23,81.28,31501.0,56.5988,56.6058,56.571,56.6058,31501.0
2016-04-13 12:05:00,81.27,81.39,81.26,81.35,68528.0,56.5988,56.6824,56.5919,56.6545,68528.0
2016-04-13 12:10:00,81.36,81.36,81.21,81.21,40372.0,56.6615,56.6615,56.557,56.557,40372.0
2016-04-13 12:15:00,81.22,81.23,81.11,81.14,47644.0,56.564,56.571,56.4874,56.5083,47644.0
2016-04-13 12:20:00,81.14,81.23,81.13,81.2,22248.0,56.5083,56.571,56.5013,56.5501,22248.0
2016-04-13 12:25:00,81.21,81.28,81.19,81.27,21187.0,56.557,56.6058,56.5431,56.5988,21187.0
2016-04-13 12:30:00,81.27,81.32,81.26,81.32,18969.0,56.5988,56.6336,56.5919,56.6336,18969.0
2016-04-13 12:35:00,81.33,81.38,81.33,81.34,12925.0,56.6406,56.6754,56.6406,56.6476,12925.0
2016-04-13 12:40:00,81.34,81.41,81.33,81.39,45370.0,56.6476,56.6963,56.6406,56.6824,45370.0
2016-04-13 12:45:00,81.4,81.45,81.39,81.4,35002.0,56.6894,56.7242,56.6824,56.6894,35002.0
2016-04-13 12:50:00,81.41,81.5,81.4,81.44,22381.0,56.6963,56.759,56.6894,56.7172,22381.0
2016-04-13 12:55:00,81.43,81.45,81.42,81.42,19633.0,56.7103,56.7242,56.7033,56.7033,19633.0
2016-04-13 13:00:00,81.43,81.45,81.34,81.34,23794.0,56.7103,56.7242,56.6476,56.6476,23794.0
2016-04-13 13:05:00,81.34,81.36,81.32,81.34,15843.0,56.6476,56.6615,56.6336,56.6476,15843.0
2016-04-13 13:10:00,81.33,81.33,81.21,81.22,31869.0,56.6406,56.6406,56.557,56.564,31869.0
2016-04-13 13:15:00,81.22,81.24,81.15,81.21,45910.0,56.564,56.5779,56.5153,56.557,45910.0
2016-04-13 13:20:00,81.2,81.26,81.18,81.2,30931.0,56.5501,56.5919,56.5361,56.5501,30931.0
2016-04-13 13:25:00,81.21,81.23,81.18,81.23,19724.0,56.557,56.571,56.5361,56.571,19724.0
2016-04-13 13:30:00,81.23,81.27,81.18,81.18,29121.0,56.571,56.5988,56.5361,56.5361,29121.0
2016-04-13 13:35:00,81.19,81.2,81.12,81.13,51759.0,56.5431,56.5501,56.4944,56.5013,51759.0
2016-04-13 13:40:00,81.13,81.14,81.04,81.05,77383.0,56.5013,56.5083,56.4386,56.4456,77383.0
2016-04-13 13:45:00,81.05,81.06,81.0,81.01,57864.0,56.4456,56.4526,56.4108,56.4178,57864.0
2016-04-13 13:50:00,81.01,81.07,80.99,81.06,43657.0,56.4178,56.4595,56.4038,56.4526,43657.0
2016-04-13 13:55:00,81.06,81.12,81.06,81.12,33438.0,56.4526,56.4944,56.4526,56.4944,33438.0
2016-04-13 14:00:00,81.1,81.1,81.02,81.03,30994.0,56.4804,56.4804,56.4247,56.4317,30994.0
2016-04-13 14:05:00,81.03,81.07,81.01,81.06,53416.0,56.4317,56.4595,56.4178,56.4526,53416.0
2016-04-13 14:10:00,81.07,81.08,80.98,80.99,46269.0,56.4595,56.4665,56.3969,56.4038,46269.0
2016-04-13 14:15:00,80.99,80.99,80.85,80.97,61038.0,56.4038,56.4038,56.3063,56.3899,61038.0
2016-04-13 14:20:00,80.97,81.04,80.93,81.0,36814.0,56.3899,56.4386,56.362,56.4108,36814.0
2016-04-13 14:25:00,81.0,81.01,80.95,80.95,37958.0,56.4108,56.4178,56.376,56.376,37958.0
2016-04-13 14:30:00,80.96,81.0,80.93,80.96,48297.0,56.3829,56.4108,56.362,56.3829,48297.0
2016-04-13 14:35:00,80.96,80.99,80.95,80.95,25159.0,56.3829,56.4038,56.376,56.376,25159.0
2016-04-13 14:40:00,80.95,80.95,80.86,80.89,166542.0,56.376,56.376,56.3133,56.3342,166542.0
2016-04-13 14:45:00,80.89,80.92,80.82,80.83,51787.0,56.3342,56.3551,56.2854,56.2924,51787.0
2016-04-13 14:50:00,80.83,80.92,80.82,80.91,29753.0,56.2924,56.3551,56.2854,56.3481,29753.0
2016-04-13 14:55:00,80.91,80.92,80.85,80.9,31082.0,56.3481,56.3551,56.3063,56.3411,31082.0
2016-04-13 15:00:00,80.9,81.1,80.89,81.1,37979.0,56.3411,56.4804,56.3342,56.4804,37979.0
2016-04-13 15:05:00,81.1,81.24,81.08,81.17,69902.0,56.4804,56.5779,56.4665,56.5292,69902.0
2016-04-13 15:10:00,81.17,81.17,81.03,81.09,69360.0,56.5292,56.5292,56.4317,56.4735,69360.0
2016-04-13 15:15:00,81.07,81.1,81.04,81.09,55366.0,56.4595,56.4804,56.4386,56.4735,55366.0
2016-04-13 15:20:00,81.1,81.11,81.05,81.09,65328.0,56.4804,56.4874,56.4456,56.4735,65328.0
2016-04-13 15:25:00,81.09,81.11,81.05,81.09,63764.0,56.4735,56.4874,56.4456,56.4735,63764.0
2016-04-13 15:30:00,81.09,81.15,81.08,81.1,90803.0,56.4735,56.5153,56.4665,56.4804,90803.0
2016-04-13 15:35:00,81.1,81.11,81.07,81.11,91164.0,56.4804,56.4874,56.4595,56.4874,91164.0
2016-04-13 15:40:00,81.11,81.11,81.03,81.09,88643.0,56.4874,56.4874,56.4317,56.4735,88643.0
2016-04-13 15:45:00,81.09,81.12,81.05,81.06,105175.0,56.4735,56.4944,56.4456,56.4526,105175.0
2016-04-13 15:50:00,81.06,81.13,81.05,81.13,148445.0,56.4526,56.5013,56.4456,56.5013,148445.0
2016-04-13 15:55:00,81.13,81.17,81.04,81.08,282704.0,56.5013,56.5292,56.4386,56.4665,282704.0
2016-04-14 09:30:00,81.05,81.25,80.98,81.15,61773.0,56.4456,56.5849,56.3969,56.5153,61773.0
2016-04-14 09:35:00,81.17,81.17,81.02,81.11,23068.0,56.5292,56.5292,56.4247,56.4874,23068.0
2016-04-14 09:40:00,81.1,81.22,81.1,81.14,24863.0,56.4804,56.564,56.4804,56.5083,24863.0
2016-04-14 09:45:00,81.12,81.17,81.06,81.14,34144.0,56.4944,56.5292,56.4526,56.5083,34144.0
2016-04-14 09:50:00,81.14,81.15,81.02,81.05,35964.0,56.5083,56.5153,56.4247,56.4456,35964.0
2016-04-14 09:55:00,81.05,81.05,80.85,80.92,79966.0,56.4456,56.4456,56.3063,56.3551,79966.0
2016-04-14 10:00:00,80.93,80.93,80.85,80.88,47854.0,56.362,56.362,56.3063,56.3272,47854.0
2016-04-14 10:05:00,80.87,80.98,80.87,80.94,68650.0,56.3203,56.3969,56.3203,56.369,68650.0
2016-04-14 10:10:00,80.95,80.97,80.85,80.86,34683.0,56.376,56.3899,56.3063,56.3133,34683.0
2016-04-14 10:15:00,80.88,81.1,80.84,81.09,30936.0,56.3272,56.4804,56.2994,56.4735,30936.0
2016-04-14 10:20:00,81.12,81.28,81.1,81.18,34908.0,56.4944,56.6058,56.4804,56.5361,34908.0
2016-04-14 10:25:00,81.19,81.21,81.16,81.21,35618.0,56.5431,56.557,56.5222,56.557,35618.0
2016-04-14 10:30:00,81.21,81.26,81.16,81.23,29803.0,56.557,56.5919,56.5222,56.571,29803.0
2016-04-14 10:35:00,81.24,81.26,80.99,81.03,39713.0,56.5779,56.5919,56.4038,56.4317,39713.0
2016-04-14 10:40:00,81.03,81.17,81.01,81.17,28756.0,56.4317,56.5292,56.4178,56.5292,28756.0
2016-04-14 10:45:00,81.17,81.23,81.12,81.13,22978.0,56.5292,56.571,56.4944,56.5013,22978.0
2016-04-14 10:50:00,81.13,81.22,81.1,81.19,17297.0,56.5013,56.564,56.4804,56.5431,17297.0
2016-04-14 10:55:00,81.2,81.2,81.11,81.12,22109.0,56.5501,56.5501,56.4874,56.4944,22109.0
2016-04-14 11:00:00,81.12,81.12,80.92,80.93,52199.0,56.4944,56.4944,56.3551,56.362,52199.0
2016-04-14 11:05:00,80.92,80.94,80.89,80.91,23541.0,56.3551,56.369,56.3342,56.3481,23541.0
2016-04-14 11:10:00,80.91,80.96,80.81,80.82,37313.0,56.3481,56.3829,56.2785,56.2854,37313.0
2016-04-14 11:15:00,80.85,80.89,80.82,80.86,38886.0,56.3063,56.3342,56.2854,56.3133,38886.0
2016-04-14 11:20:00,80.85,80.87,80.77,80.79,46051.0,56.3063,56.3203,56.2506,56.2645,46051.0
2016-04-14 11:25:00,80.79,80.88,80.75,80.87,23507.0,56.2645,56.3272,56.2367,56.3203,23507.0
2016-04-14 11:30:00,80.87,81.1,80.86,81.09,18459.0,56.3203,56.4804,56.3133,56.4735,18459.0
2016-04-14 11:35:00,81.11,81.21,81.05,81.21,21212.0,56.4874,56.557,56.4456,56.557,21212.0
2016-04-14 11:40:00,81.21,81.24,81.17,81.23,18359.0,56.557,56.5779,56.5292,56.571,18359.0
2016-04-14 11:45:00,81.24,81.25,81.21,81.22,27301.0,56.5779,56.5849,56.557,56.564,27301.0
2016-04-14 11:50:00,81.22,81.22,81.14,81.15,16432.0,56.564,56.564,56.5083,56.5153,16432.0
2016-04-14 11:55:00,81.15,81.18,81.11,81.12,21676.0,56.5153,56.5361,56.4874,56.4944,21676.0
2016-04-14 12:00:00,81.13,81.15,81.08,81.1,10907.0,56.5013,56.5153,56.4665,56.4804,10907.0
2016-04-14 12:05:00,81.1,81.11,81.03,81.06,13727.0,56.4804,56.4874,56.4317,56.4526,13727.0
2016-04-14 12:10:00,81.05,81.13,81.01,81.13,22554.0,56.4456,56.5013,56.4178,56.5013,22554.0
2016-04-14 12:15:00,81.13,81.21,81.13,81.2,9346.0,56.5013,56.557,56.5013,56.5501,9346.0
2016-04-14 12:20:00,81.21,81.23,81.12,81.13,32647.0,56.557,56.571,56.4944,56.5013,32647.0
2016-04-14 12:25:00,81.13,81.15,81.1,81.1,12573.0,56.5013,56.5153,56.4804,56.4804,12573.0
2016-04-14 12:30:00,81.11,81.13,80.93,80.93,34452.0,56.4874,56.5013,56.362,56.362,34452.0
2016-04-14 12:35:00,80.92,80.99,80.91,80.98,30348.0,56.3551,56.4038,56.3481,56.3969,30348.0
2016-04-14 12:40:00,81.01,81.18,81.0,81.18,15477.0,56.4178,56.5361,56.4108,56.5361,15477.0
2016-04-14 12:45:00,81.18,81.18,81.07,81.08,16907.0,56.5361,56.5361,56.4595,56.4665,16907.0
2016-04-14 12:50:00,81.08,81.1,81.04,81.04,13022.0,56.4665,56.4804,56.4386,56.4386,13022.0
2016-04-14 12:55:00,81.05,81.08,81.01,81.08,24834.0,56.4456,56.4665,56.4178,56.4665,24834.0
2016-04-14 13:00:00,81.09,81.11,81.07,81.09,23363.0,56.4735,56.4874,56.4595,56.4735,23363.0
2016-04-14 13:05:00,81.1,81.12,81.08,81.09,28009.0,56.4804,56.4944,56.4665,56.4735,28009.0
2016-04-14 13:10:00,81.1,81.23,81.08,81.22,47681.0,56.4804,56.571,56.4665,56.564,47681.0
2016-04-14 13:15:00,81.21,81.22,81.12,81.22,22286.0,56.557,56.564,56.4944,56.564,22286.0
2016-04-14 13:20:00,81.22,81.23,81.06,81.18,39553.0,56.564,56.571,56.4526,56.5361,39553.0
2016-04-14 13:25:00,81.18,81.23,81.12,81.22,24270.0,56.5361,56.571,56.4944,56.564,24270.0
2016-04-14 13:30:00,81.22,81.23,81.12,81.19,22431.0,56.564,56.571,56.4944,56.5431,22431.0
2016-04-14 13:35:00,81.19,81.22,81.13,81.18,19943.0,56.5431,56.564,56.5013,56.5361,19943.0
2016-04-14 13:40:00,81.19,81.25,81.18,81.23,49218.0,56.5431,56.5849,56.5361,56.571,49218.0
2016-04-14 13:45:00,81.23,81.23,81.21,81.22,8762.0,56.571,56.571,56.557,56.564,8762.0
2016-04-14 13:50:00,81.22,81.23,81.1,81.12,23961.0,56.564,56.571,56.4804,56.4944,23961.0
2016-04-14 13:55:00,81.12,81.16,81.06,81.07,27839.0,56.4944,56.5222,56.4526,56.4595,27839.0
2016-04-14 14:00:00,81.07,81.1,81.0,81.09,20005.0,56.4595,56.4804,56.4108,56.4735,20005.0
2016-04-14 14:05:00,81.09,81.14,81.07,81.13,24059.0,56.4735,56.5083,56.4595,56.5013,24059.0
2016-04-14 14:10:00,81.13,81.14,81.09,81.1,18850.0,56.5013,56.5083,56.4735,56.4804,18850.0
2016-04-14 14:15:00,81.1,81.17,81.08,81.13,34603.0,56.4804,56.5292,56.4665,56.5013,34603.0
2016-04-14 14:20:00,81.12,81.13,81.01,81.01,30763.0,56.4944,56.5013,56.4178,56.4178,30763.0
2016-04-14 14:25:00,81.02,81.07,80.95,81.05,64977.0,56.4247,56.4595,56.376,56.4456,64977.0
2016-04-14 14:30:00,81.05,81.09,81.03,81.08,38637.0,56.4456,56.4735,56.4317,56.4665,38637.0
2016-04-14 14:35:00,81.08,81.12,81.08,81.11,31677.0,56.4665,56.4944,56.4665,56.4874,31677.0
2016-04-14 14:40:00,81.11,81.15,81.11,81.13,24927.0,56.4874,56.5153,56.4874,56.5013,24927.0
2016-04-14 14:45:00,81.13,81.15,81.11,81.15,31221.0,56.5013,56.5153,56.4874,56.5153,31221.0
2016-04-14 14:50:00,81.15,81.16,81.14,81.15,71428.0,56.5153,56.5222,56.5083,56.5153,71428.0
2016-04-14 14:55:00,81.14,81.26,81.12,81.24,83020.0,56.5083,56.5919,56.4944,56.5779,83020.0
2016-04-14 15:00:00,81.25,81.27,81.22,81.23,53452.0,56.5849,56.5988,56.564,56.571,53452.0
2016-04-14 15:05:00,81.23,81.25,81.23,81.23,68158.0,56.571,56.5849,56.571,56.571,68158.0
2016-04-14 15:10:00,81.24,81.26,81.22,81.25,44110.0,56.5779,56.5919,56.564,56.5849,44110.0
2016-04-14 15:15:00,81.24,81.36,81.24,81.31,136481.0,56.5779,56.6615,56.5779,56.6267,136481.0
2016-04-14 15:20:00,81.31,81.32,81.2,81.28,76617.0,56.6267,56.6336,56.5501,56.6058,76617.0
2016-04-14 15:25:00,81.28,81.35,81.24,81.3,82200.0,56.6058,56.6545,56.5779,56.6197,82200.0
2016-04-14 15:30:00,81.31,81.33,81.16,81.19,91688.0,56.6267,56.6406,56.5222,56.5431,91688.0
2016-04-14 15:35:00,81.18,81.26,81.16,81.24,43096.0,56.5361,56.5919,56.5222,56.5779,43096.0
2016-04-14 15:40:00,81.23,81.24,81.18,81.23,35620.0,56.571,56.5779,56.5361,56.571,35620.0
2016-04-14 15:45:00,81.24,81.26,81.2,81.22,54080.0,56.5779,56.5919,56.5501,56.564,54080.0
2016-04-14 15:50:00,81.23,81.27,81.21,81.24,102087.0,56.571,56.5988,56.557,56.5779,102087.0
2016-04-14 15:55:00,81.24,81.3,81.21,81.26,234475.0,56.5779,56.6197,56.557,56.5919,234475.0
2016-04-15 09:30:00,81.71,81.79,81.25,81.34,432618.0,56.9053,56.961,56.5849,56.6476,432618.0
2016-04-15 09:35:00,81.26,81.44,81.12,81.22,46181.0,56.5919,56.7172,56.4944,56.564,46181.0
2016-04-15 09:40:00,81.23,81.31,81.21,81.26,22089.0,56.571,56.6267,56.557,56.5919,22089.0
2016-04-15 09:45:00,81.26,81.32,81.24,81.29,26466.0,56.5919,56.6336,56.5779,56.6128,26466.0
2016-04-15 09:50:00,81.28,81.31,81.22,81.29,47899.0,56.6058,56.6267,56.564,56.6128,47899.0
2016-04-15 09:55:00,81.29,81.31,81.22,81.25,21423.0,56.6128,56.6267,56.564,56.5849,21423.0
2016-04-15 10:00:00,81.24,81.38,81.22,81.35,48425.0,56.5779,56.6754,56.564,56.6545,48425.0
2016-04-15 10:05:00,81.35,81.57,81.33,81.55,73511.0,56.6545,56.8078,56.6406,56.7938,73511.0
2016-04-15 10:10:00,81.56,81.57,81.47,81.53,27187.0,56.8008,56.8078,56.7381,56.7799,27187.0
2016-04-15 10:15:00,81.53,81.53,81.43,81.48,23303.0,56.7799,56.7799,56.7103,56.7451,23303.0
2016-04-15 10:20:00,81.5,81.54,81.45,81.48,27281.0,56.759,56.7869,56.7242,56.7451,27281.0
2016-04-15 10:25:00,81.47,81.48,81.34,81.35,25090.0,56.7381,56.7451,56.6476,56.6545,25090.0
2016-04-15 10:30:00,81.36,81.42,81.34,81.4,30211.0,56.6615,56.7033,56.6476,56.6894,30211.0
2016-04-15 10:35:00,81.4,81.47,81.39,81.46,19876.0,56.6894,56.7381,56.6824,56.7311,19876.0
2016-04-15 10:40:00,81.48,81.53,81.45,81.5,37825.0,56.7451,56.7799,56.7242,56.759,37825.0
2016-04-15 10:45:00,81.5,81.54,81.49,81.53,53681.0,56.759,56.7869,56.752,56.7799,53681.0
2016-04-15 10:50:00,81.53,81.54,81.46,81.48,29679.0,56.7799,56.7869,56.7311,56.7451,29679.0
2016-04-15 10:55:00,81.48,81.57,81.47,81.57,34191.0,56.7451,56.8078,56.7381,56.8078,34191.0
2016-04-15 11:00:00,81.55,81.68,81.53,81.66,21589.0,56.7938,56.8844,56.7799,56.8704,21589.0
2016-04-15 11:05:00,81.64,81.68,81.58,81.66,15462.0,56.8565,56.8844,56.8147,56.8704,15462.0
2016-04-15 11:10:00,81.67,81.83,81.64,81.83,22272.0,56.8774,56.9888,56.8565,56.9888,22272.0
2016-04-15 11:15:00,81.82,81.83,81.7,81.75,65393.0,56.9819,56.9888,56.8983,56.9331,65393.0
2016-04-15 11:20:00,81.76,81.79,81.68,81.72,25890.0,56.9401,56.961,56.8844,56.9122,25890.0
2016-04-15 11:25:00,81.72,81.78,81.65,81.66,34555.0,56.9122,56.954,56.8635,56.8704,34555.0
2016-04-15 11:30:00,81.67,81.68,81.54,81.56,24474.0,56.8774,56.8844,56.7869,56.8008,24474.0
2016-04-15 11:35:00,81.56,81.59,81.53,81.58,17700.0,56.8008,56.8217,56.7799,56.8147,17700.0
2016-04-15 11:40:00,81.58,81.66,81.58,81.66,7847.0,56.8147,56.8704,56.8147,56.8704,7847.0
2016-04-15 11:45:00,81.65,81.72,81.65,81.69,11434.0,56.8635,56.9122,56.8635,56.8913,11434.0
2016-04-15 11:50:00,81.69,81.73,81.68,81.71,14639.0,56.8913,56.9192,56.8844,56.9053,14639.0
2016-04-15 11:55:00,81.73,81.8,81.71,81.72,9214.0,56.9192,56.9679,56.9053,56.9122,9214.0
2016-04-15 12:00:00,81.72,81.76,81.69,81.76,15011.0,56.9122,56.9401,56.8913,56.9401,15011.0
2016-04-15 12:05:00,81.75,81.77,81.72,81.74,21161.0,56.9331,56.947,56.9122,56.9262,21161.0
2016-04-15 12:10:00,81.73,81.8,81.72,81.76,15821.0,56.9192,56.9679,56.9122,56.9401,15821.0
2016-04-15 12:15:00,81.76,81.82,81.75,81.8,8878.0,56.9401,56.9819,56.9331,56.9679,8878.0
2016-04-15 12:20:00,81.8,81.83,81.77,81.77,22159.0,56.9679,56.9888,56.947,56.947,22159.0
2016-04-15 12:25:00,81.76,81.82,81.75,81.82,7312.0,56.9401,56.9819,56.9331,56.9819,7312.0
2016-04-15 12:30:00,81.81,81.81,81.71,81.71,9231.0,56.9749,56.9749,56.9053,56.9053,9231.0
2016-04-15 12:35:00,81.7,81.73,81.64,81.66,9621.0,56.8983,56.9192,56.8565,56.8704,9621.0
2016-04-15 12:40:00,81.67,81.68,81.62,81.66,14645.0,56.8774,56.8844,56.8426,56.8704,14645.0
2016-04-15 12:45:00,81.65,81.65,81.57,81.59,15379.0,56.8635,56.8635,56.8078,56.8217,15379.0
2016-04-15 12:50:00,81.59,81.6,81.5,81.53,9500.0,56.8217,56.8286,56.759,56.7799,9500.0
2016-04-15 12:55:00,81.53,81.55,81.49,81.5,13550.0,56.7799,56.7938,56.752,56.759,13550.0
2016-04-15 13:00:00,81.5,81.54,81.47,81.52,15177.0,56.759,56.7869,56.7381,56.7729,15177.0
2016-04-15 13:05:00,81.53,81.6,81.5,81.56,9835.0,56.7799,56.8286,56.759,56.8008,9835.0
2016-04-15 13:10:00,81.54,81.6,81.5,81.55,18576.0,56.7869,56.8286,56.759,56.7938,18576.0
2016-04-15 13:15:00,81.55,81.57,81.5,81.51,9455.0,56.7938,56.8078,56.759,56.766,9455.0
2016-04-15 13:20:00,81.51,81.58,81.5,81.54,7100.0,56.766,56.8147,56.759,56.7869,7100.0
2016-04-15 13:25:00,81.53,81.64,81.53,81.64,9191.0,56.7799,56.8565,56.7799,56.8565,9191.0
2016-04-15 13:30:00,81.63,81.67,81.61,81.64,12094.0,56.8495,56.8774,56.8356,56.8565,12094.0
2016-04-15 13:35:00,81.63,81.64,81.5,81.51,7967.0,56.8495,56.8565,56.759,56.766,7967.0
2016-04-15 13:40:00,81.5,81.56,81.5,81.53,10700.0,56.759,56.8008,56.759,56.7799,10700.0
2016-04-15 13:45:00,81.52,81.54,81.5,81.52,7300.0,56.7729,56.7869,56.759,56.7729,7300.0
2016-04-15 13:50:00,81.53,81.54,81.5,81.54,10410.0,56.7799,56.7869,56.759,56.7869,10410.0
2016-04-15 13:55:00,81.55,81.59,81.54,81.56,6989.0,56.7938,56.8217,56.7869,56.8008,6989.0
2016-04-15 14:00:00,81.56,81.63,81.55,81.61,14226.0,56.8008,56.8495,56.7938,56.8356,14226.0
2016-04-15 14:05:00,81.62,81.62,81.55,81.56,9373.0,56.8426,56.8426,56.7938,56.8008,9373.0
2016-04-15 14:10:00,81.58,81.61,81.57,81.59,18253.0,56.8147,56.8356,56.8078,56.8217,18253.0
2016-04-15 14:15:00,81.58,81.6,81.57,81.58,19296.0,56.8147,56.8286,56.8078,56.8147,19296.0
2016-04-15 14:20:00,81.58,81.59,81.5,81.52,28935.0,56.8147,56.8217,56.759,56.7729,28935.0
2016-04-15 14:25:00,81.53,81.57,81.47,81.52,25686.0,56.7799,56.8078,56.7381,56.7729,25686.0
2016-04-15 14:30:00,81.53,81.54,81.49,81.52,18057.0,56.7799,56.7869,56.752,56.7729,18057.0
2016-04-15 14:35:00,81.51,81.52,81.48,81.49,16581.0,56.766,56.7729,56.7451,56.752,16581.0
2016-04-15 14:40:00,81.49,81.52,81.49,81.5,34861.0,56.752,56.7729,56.752,56.759,34861.0
2016-04-15 14:45:00,81.51,81.51,81.46,81.47,12463.0,56.766,56.766,56.7311,56.7381,12463.0
2016-04-15 14:50:00,81.48,81.53,81.47,81.52,13112.0,56.7451,56.7799,56.7381,56.7729,13112.0
2016-04-15 14:55:00,81.52,81.58,81.51,81.58,19469.0,56.7729,56.8147,56.766,56.8147,19469.0
2016-04-15 15:00:00,81.59,81.6,81.58,81.6,12466.0,56.8217,56.8286,56.8147,56.8286,12466.0
2016-04-15 15:05:00,81.61,81.67,81.6,81.65,14209.0,56.8356,56.8774,56.8286,56.8635,14209.0
2016-04-15 15:10:00,81.65,81.72,81.64,81.68,27598.0,56.8635,56.9122,56.8565,56.8844,27598.0
2016-04-15 15:15:00,81.67,81.68,81.63,81.64,8512.0,56.8774,56.8844,56.8495,56.8565,8512.0
2016-04-15 15:20:00,81.64,81.69,81.63,81.67,20637.0,56.8565,56.8913,56.8495,56.8774,20637.0
2016-04-15 15:25:00,81.67,81.68,81.62,81.63,23144.0,56.8774,56.8844,56.8426,56.8495,23144.0
2016-04-15 15:30:00,81.63,81.68,81.61,81.66,30546.0,56.8495,56.8844,56.8356,56.8704,30546.0
2016-04-15 15:35:00,81.66,81.71,81.65,81.71,30581.0,56.8704,56.9053,56.8635,56.9053,30581.0
2016-04-15 15:40:00,81.71,81.71,81.64,81.64,37599.0,56.9053,56.9053,56.8565,56.8565,37599.0
2016-04-15 15:45:00,81.65,81.65,81.58,81.6,34992.0,56.8635,56.8635,56.8147,56.8286,34992.0
2016-04-15 15:50:00,81.58,81.6,81.47,81.48,132719.0,56.8147,56.8286,56.7381,56.7451,132719.0
2016-04-15 15:55:00,81.48,81.53,81.43,81.44,274760.0,56.7451,56.7799,56.7103,56.7172,274760.0
2016-04-18 09:30:00,80.9,81.2,80.86,81.08,131880.0,56.3411,56.5501,56.3133,56.4665,131880.0
2016-04-18 09:35:00,81.14,81.31,81.09,81.23,23750.0,56.5083,56.6267,56.4735,56.571,23750.0
2016-04-18 09:40:00,81.19,81.28,81.11,81.12,30938.0,56.5431,56.6058,56.4874,56.4944,30938.0
2016-04-18 09:45:00,81.12,81.13,81.02,81.05,29480.0,56.4944,56.5013,56.4247,56.4456,29480.0
2016-04-18 09:50:00,81.1,81.11,80.98,80.99,31072.0,56.4804,56.4874,56.3969,56.4038,31072.0
2016-04-18 09:55:00,80.99,81.21,80.94,81.21,21071.0,56.4038,56.557,56.369,56.557,21071.0
2016-04-18 10:00:00,81.2,81.23,81.14,81.19,49387.0,56.5501,56.571,56.5083,56.5431,49387.0
2016-04-18 10:05:00,81.19,81.26,81.14,81.24,38197.0,56.5431,56.5919,56.5083,56.5779,38197.0
2016-04-18 10:10:00,81.24,81.27,81.17,81.25,157480.0,56.5779,56.5988,56.5292,56.5849,157480.0
2016-04-18 10:15:00,81.25,81.3,81.2,81.23,158293.0,56.5849,56.6197,56.5501,56.571,158293.0
2016-04-18 10:20:00,81.24,81.27,81.21,81.25,23511.0,56.5779,56.5988,56.557,56.5849,23511.0
2016-04-18 10:25:00,81.25,81.42,81.15,81.38,361518.0,56.5849,56.7033,56.5153,56.6754,361518.0
2016-04-18 10:30:00,81.39,81.45,81.25,81.26,41013.0,56.6824,56.7242,56.5849,56.5919,41013.0
2016-04-18 10:35:00,81.27,81.31,81.22,81.29,51231.0,56.5988,56.6267,56.564,56.6128,51231.0
2016-04-18 10:40:00,81.28,81.34,81.27,81.31,46772.0,56.6058,56.6476,56.5988,56.6267,46772.0
2016-04-18 10:45:00,81.31,81.4,81.28,81.4,28388.0,56.6267,56.6894,56.6058,56.6894,28388.0
2016-04-18 10:50:00,81.4,81.46,81.39,81.44,27148.0,56.6894,56.7311,56.6824,56.7172,27148.0
2016-04-18 10:55:00,81.44,81.47,81.28,81.3,63759.0,56.7172,56.7381,56.6058,56.6197,63759.0
2016-04-18 11:00:00,81.3,81.32,81.27,81.29,51558.0,56.6197,56.6336,56.5988,56.6128,51558.0
2016-04-18 11:05:00,81.29,81.34,81.25,81.3,51078.0,56.6128,56.6476,56.5849,56.6197,51078.0
2016-04-18 11:10:00,81.31,81.31,81.19,81.24,64719.0,56.6267,56.6267,56.5431,56.5779,64719.0
2016-04-18 11:15:00,81.24,81.3,81.2,81.21,42929.0,56.5779,56.6197,56.5501,56.557,42929.0
2016-04-18 11:20:00,81.22,81.3,81.19,81.19,74974.0,56.564,56.6197,56.5431,56.5431,74974.0
2016-04-18 11:25:00,81.18,81.25,81.16,81.19,72400.0,56.5361,56.5849,56.5222,56.5431,72400.0
2016-04-18 11:30:00,81.2,81.28,81.19,81.2,16788.0,56.5501,56.6058,56.5431,56.5501,16788.0
2016-04-18 11:35:00,81.19,81.26,81.17,81.24,13243.0,56.5431,56.5919,56.5292,56.5779,13243.0
2016-04-18 11:40:00,81.25,81.27,81.21,81.21,15430.0,56.5849,56.5988,56.557,56.557,15430.0
2016-04-18 11:45:00,81.22,81.27,81.19,81.22,12677.0,56.564,56.5988,56.5431,56.564,12677.0
2016-04-18 11:50:00,81.24,81.3,81.22,81.23,40923.0,56.5779,56.6197,56.564,56.571,40923.0
2016-04-18 11:55:00,81.22,81.26,81.22,81.25,9329.0,56.564,56.5919,56.564,56.5849,9329.0
2016-04-18 12:00:00,81.25,81.29,81.23,81.26,14585.0,56.5849,56.6128,56.571,56.5919,14585.0
2016-04-18 12:05:00,81.26,81.31,81.26,81.29,10823.0,56.5919,56.6267,56.5919,56.6128,10823.0
2016-04-18 12:10:00,81.3,81.3,81.24,81.25,16775.0,56.6197,56.6197,56.5779,56.5849,16775.0
2016-04-18 12:15:00,81.26,81.26,81.22,81.24,9120.0,56.5919,56.5919,56.564,56.5779,9120.0
2016-04-18 12:20:00,81.23,81.3,81.23,81.26,22680.0,56.571,56.6197,56.571,56.5919,22680.0
2016-04-18 12:25:00,81.28,81.31,81.23,81.28,26790.0,56.6058,56.6267,56.571,56.6058,26790.0
2016-04-18 12:30:00,81.29,81.35,81.23,81.25,20933.0,56.6128,56.6545,56.571,56.5849,20933.0
2016-04-18 12:35:00,81.24,81.27,81.21,81.26,7918.0,56.5779,56.5988,56.557,56.5919,7918.0
2016-04-18 12:40:00,81.26,81.3,81.22,81.23,11367.0,56.5919,56.6197,56.564,56.571,11367.0
2016-04-18 12:45:00,81.23,81.23,81.19,81.2,22788.0,56.571,56.571,56.5431,56.5501,22788.0
2016-04-18 12:50:00,81.19,81.21,81.18,81.2,11284.0,56.5431,56.557,56.5361,56.5501,11284.0
2016-04-18 12:55:00,81.2,81.21,81.17,81.19,17756.0,56.5501,56.557,56.5292,56.5431,17756.0
2016-04-18 13:00:00,81.2,81.21,81.17,81.19,18061.0,56.5501,56.557,56.5292,56.5431,18061.0
2016-04-18 13:05:00,81.19,81.21,81.16,81.17,17720.0,56.5431,56.557,56.5222,56.5292,17720.0
2016-04-18 13:10:00,81.17,81.2,81.16,81.19,7396.0,56.5292,56.5501,56.5222,56.5431,7396.0
2016-04-18 13:15:00,81.19,81.26,81.15,81.17,14828.0,56.5431,56.5919,56.5153,56.5292,14828.0
2016-04-18 13:20:00,81.18,81.22,81.18,81.2,20359.0,56.5361,56.564,56.5361,56.5501,20359.0
2016-04-18 13:25:00,81.19,81.19,81.11,81.11,31432.0,56.5431,56.5431,56.4874,56.4874,31432.0
2016-04-18 13:30:00,81.11,81.11,81.0,81.0,52319.0,56.4874,56.4874,56.4108,56.4108,52319.0
2016-04-18 13:35:00,81.01,81.07,81.0,81.05,20539.0,56.4178,56.4595,56.4108,56.4456,20539.0
2016-04-18 13:40:00,81.05,81.2,81.05,81.2,21775.0,56.4456,56.5501,56.4456,56.5501,21775.0
2016-04-18 13:45:00,81.2,81.21,81.14,81.14,15828.0,56.5501,56.557,56.5083,56.5083,15828.0
2016-04-18 13:50:00,81.14,81.23,81.13,81.22,11927.0,56.5083,56.571,56.5013,56.564,11927.0
2016-04-18 13:55:00,81.21,81.22,81.16,81.21,13562.0,56.557,56.564,56.5222,56.557,13562.0
2016-04-18 14:00:00,81.2,81.21,81.13,81.16,20860.0,56.5501,56.557,56.5013,56.5222,20860.0
2016-04-18 14:05:00,81.17,81.21,81.16,81.2,10872.0,56.5292,56.557,56.5222,56.5501,10872.0
2016-04-18 14:10:00,81.2,81.23,81.19,81.22,14094.0,56.5501,56.571,56.5431,56.564,14094.0
2016-04-18 14:15:00,81.24,81.25,81.2,81.25,12706.0,56.5779,56.5849,56.5501,56.5849,12706.0
2016-04-18 14:20:00,81.24,81.26,81.19,81.2,21568.0,56.5779,56.5919,56.5431,56.5501,21568.0
2016-04-18 14:25:00,81.19,81.25,81.19,81.21,36063.0,56.5431,56.5849,56.5431,56.557,36063.0
2016-04-18 14:30:00,81.22,81.22,81.15,81.21,28148.0,56.564,56.564,56.5153,56.557,28148.0
2016-04-18 14:35:00,81.2,81.25,81.2,81.25,20974.0,56.5501,56.5849,56.5501,56.5849,20974.0
2016-04-18 14:40:00,81.25,81.28,81.24,81.28,40021.0,56.5849,56.6058,56.5779,56.6058,40021.0
2016-04-18 14:45:00,81.27,81.3,81.25,81.28,28208.0,56.5988,56.6197,56.5849,56.6058,28208.0
2016-04-18 14:50:00,81.29,81.31,81.24,81.25,25603.0,56.6128,56.6267,56.5779,56.5849,25603.0
2016-04-18 14:55:00,81.24,81.26,81.22,81.25,16425.0,56.5779,56.5919,56.564,56.5849,16425.0
2016-04-18 15:00:00,81.25,81.25,81.22,81.23,25230.0,56.5849,56.5849,56.564,56.571,25230.0
2016-04-18 15:05:00,81.23,81.26,81.18,81.18,40331.0,56.571,56.5919,56.5361,56.5361,40331.0
2016-04-18 15:10:00,81.19,81.24,81.17,81.18,24943.0,56.5431,56.5779,56.5292,56.5361,24943.0
2016-04-18 15:15:00,81.18,81.23,81.18,81.2,45585.0,56.5361,56.571,56.5361,56.5501,45585.0
2016-04-18 15:20:00,81.2,81.23,81.18,81.19,22721.0,56.5501,56.571,56.5361,56.5431,22721.0
2016-04-18 15:25:00,81.2,81.22,81.17,81.22,28744.0,56.5501,56.564,56.5292,56.564,28744.0
2016-04-18 15:30:00,81.21,81.22,81.16,81.17,48529.0,56.557,56.564,56.5222,56.5292,48529.0
2016-04-18 15:35:00,81.18,81.2,81.16,81.19,47807.0,56.5361,56.5501,56.5222,56.5431,47807.0
2016-04-18 15:40:00,81.19,81.26,81.18,81.24,121624.0,56.5431,56.5919,56.5361,56.5779,121624.0
2016-04-18 15:45:00,81.24,81.26,81.19,81.21,52433.0,56.5779,56.5919,56.5431,56.557,52433.0
2016-04-18 15:50:00,81.22,81.25,81.21,81.24,65420.0,56.564,56.5849,56.557,56.5779,65420.0
2016-04-18 15:55:00,81.24,81.28,81.13,81.25,241811.0,56.5779,56.6058,56.5013,56.5849,241811.0
2016-04-19 09:30:00,81.27,81.56,81.1,81.34,75870.0,56.5988,56.8008,56.4804,56.6476,75870.0
2016-04-19 09:35:00,81.38,81.5,81.32,81.35,63032.0,56.6754,56.759,56.6336,56.6545,63032.0
2016-04-19 09:40:00,81.35,81.42,81.18,81.19,49999.0,56.6545,56.7033,56.5361,56.5431,49999.0
2016-04-19 09:45:00,81.16,81.32,81.12,81.29,130205.0,56.5222,56.6336,56.4944,56.6128,130205.0
2016-04-19 09:50:00,81.29,81.3,81.13,81.13,19251.0,56.6128,56.6197,56.5013,56.5013,19251.0
2016-04-19 09:55:00,81.13,81.18,80.91,80.91,81994.0,56.5013,56.5361,56.3481,56.3481,81994.0
2016-04-19 10:00:00,80.93,81.04,80.84,80.85,81497.0,56.362,56.4386,56.2994,56.3063,81497.0
2016-04-19 10:05:00,80.85,80.93,80.7,80.76,192248.0,56.3063,56.362,56.2019,56.2436,192248.0
2016-04-19 10:10:00,80.77,81.07,80.73,81.02,66310.0,56.2506,56.4595,56.2228,56.4247,66310.0
2016-04-19 10:15:00,81.03,81.07,80.8,81.03,72539.0,56.4317,56.4595,56.2715,56.4317,72539.0
2016-04-19 10:20:00,81.06,81.08,80.99,81.03,24060.0,56.4526,56.4665,56.4038,56.4317,24060.0
2016-04-19 10:25:00,81.03,81.19,81.03,81.17,21599.0,56.4317,56.5431,56.4317,56.5292,21599.0
2016-04-19 10:30:00,81.19,81.27,81.18,81.25,30170.0,56.5431,56.5988,56.5361,56.5849,30170.0
2016-04-19 10:35:00,81.24,81.26,81.21,81.24,32698.0,56.5779,56.5919,56.557,56.5779,32698.0
2016-04-19 10:40:00,81.24,81.27,81.18,81.25,50324.0,56.5779,56.5988,56.5361,56.5849,50324.0
2016-04-19 10:45:00,81.25,81.25,81.05,81.1,29785.0,56.5849,56.5849,56.4456,56.4804,29785.0
2016-04-19 10:50:00,81.1,81.11,80.97,81.0,221424.0,56.4804,56.4874,56.3899,56.4108,221424.0
2016-04-19 10:55:00,81.01,81.16,80.98,81.16,20740.0,56.4178,56.5222,56.3969,56.5222,20740.0
2016-04-19 11:00:00,81.16,81.22,81.14,81.2,14809.0,56.5222,56.564,56.5083,56.5501,14809.0
2016-04-19 11:05:00,81.2,81.26,81.2,81.2,30397.0,56.5501,56.5919,56.5501,56.5501,30397.0
2016-04-19 11:10:00,81.2,81.21,81.12,81.17,28042.0,56.5501,56.557,56.4944,56.5292,28042.0
2016-04-19 11:15:00,81.17,81.26,81.17,81.22,24567.0,56.5292,56.5919,56.5292,56.564,24567.0
2016-04-19 11:20:00,81.23,81.26,81.21,81.25,33558.0,56.571,56.5919,56.557,56.5849,33558.0
2016-04-19 11:25:00,81.24,81.26,81.2,81.24,40330.0,56.5779,56.5919,56.5501,56.5779,40330.0
2016-04-19 11:30:00,81.24,81.26,81.21,81.22,54318.0,56.5779,56.5919,56.557,56.564,54318.0
2016-04-19 11:35:00,81.23,81.28,81.19,81.27,31217.0,56.571,56.6058,56.5431,56.5988,31217.0
2016-04-19 11:40:00,81.26,81.42,81.24,81.41,49197.0,56.5919,56.7033,56.5779,56.6963,49197.0
2016-04-19 11:45:00,81.41,81.44,81.29,81.34,23064.0,56.6963,56.7172,56.6128,56.6476,23064.0
2016-04-19 11:50:00,81.34,81.34,81.21,81.25,41290.0,56.6476,56.6476,56.557,56.5849,41290.0
2016-04-19 11:55:00,81.25,81.31,81.21,81.23,43953.0,56.5849,56.6267,56.557,56.571,43953.0
2016-04-19 12:00:00,81.25,81.3,81.21,81.24,26141.0,56.5849,56.6197,56.557,56.5779,26141.0
2016-04-19 12:05:00,81.23,81.28,81.19,81.27,22385.0,56.571,56.6058,56.5431,56.5988,22385.0
2016-04-19 12:10:00,81.26,81.3,81.22,81.27,26114.0,56.5919,56.6197,56.564,56.5988,26114.0
2016-04-19 12:15:00,81.27,81.31,81.19,81.26,803044.0,56.5988,56.6267,56.5431,56.5919,803044.0
2016-04-19 12:20:00,81.26,81.33,81.24,81.3,34900.0,56.5919,56.6406,56.5779,56.6197,34900.0
2016-04-19 12:25:00,81.3,81.36,81.27,81.34,25759.0,56.6197,56.6615,56.5988,56.6476,25759.0
2016-04-19 12:30:00,81.34,81.37,81.31,81.36,18020.0,56.6476,56.6685,56.6267,56.6615,18020.0
2016-04-19 12:35:00,81.37,81.46,81.36,81.44,34409.0,56.6685,56.7311,56.6615,56.7172,34409.0
2016-04-19 12:40:00,81.42,81.45,81.37,81.43,22307.0,56.7033,56.7242,56.6685,56.7103,22307.0
2016-04-19 12:45:00,81.44,81.45,81.35,81.37,18171.0,56.7172,56.7242,56.6545,56.6685,18171.0
2016-04-19 12:50:00,81.37,81.48,81.35,81.47,25035.0,56.6685,56.7451,56.6545,56.7381,25035.0
2016-04-19 12:55:00,81.47,81.6,81.46,81.6,18235.0,56.7381,56.8286,56.7311,56.8286,18235.0
2016-04-19 13:00:00,81.59,81.61,81.56,81.59,21145.0,56.8217,56.8356,56.8008,56.8217,21145.0
2016-04-19 13:05:00,81.6,81.65,81.6,81.61,15772.0,56.8286,56.8635,56.8286,56.8356,15772.0
2016-04-19 13:10:00,81.61,81.66,81.6,81.61,32489.0,56.8356,56.8704,56.8286,56.8356,32489.0
2016-04-19 13:15:00,81.61,81.65,81.61,81.65,15565.0,56.8356,56.8635,56.8356,56.8635,15565.0
2016-04-19 13:20:00,81.65,81.75,81.64,81.74,14242.0,56.8635,56.9331,56.8565,56.9262,14242.0
2016-04-19 13:25:00,81.75,81.78,81.7,81.72,19404.0,56.9331,56.954,56.8983,56.9122,19404.0
2016-04-19 13:30:00,81.72,81.76,81.69,81.7,23780.0,56.9122,56.9401,56.8913,56.8983,23780.0
2016-04-19 13:35:00,81.69,81.76,81.68,81.74,13342.0,56.8913,56.9401,56.8844,56.9262,13342.0
2016-04-19 13:40:00,81.73,81.76,81.7,81.74,18315.0,56.9192,56.9401,56.8983,56.9262,18315.0
2016-04-19 13:45:00,81.73,81.84,81.72,81.82,25678.0,56.9192,56.9958,56.9122,56.9819,25678.0
2016-04-19 13:50:00,81.83,81.85,81.78,81.79,17476.0,56.9888,57.0028,56.954,56.961,17476.0
2016-04-19 13:55:00,81.81,81.83,81.77,81.79,19853.0,56.9749,56.9888,56.947,56.961,19853.0
2016-04-19 14:00:00,81.79,81.81,81.75,81.78,31301.0,56.961,56.9749,56.9331,56.954,31301.0
2016-04-19 14:05:00,81.77,81.85,81.76,81.84,45576.0,56.947,57.0028,56.9401,56.9958,45576.0
2016-04-19 14:10:00,81.83,81.87,81.81,81.84,25153.0,56.9888,57.0167,56.9749,56.9958,25153.0
2016-04-19 14:15:00,81.84,81.85,81.77,81.78,21431.0,56.9958,57.0028,56.947,56.954,21431.0
2016-04-19 14:20:00,81.78,81.83,81.77,81.81,19576.0,56.954,56.9888,56.947,56.9749,19576.0
2016-04-19 14:25:00,81.8,81.81,81.72,81.72,25950.0,56.9679,56.9749,56.9122,56.9122,25950.0
2016-04-19 14:30:00,81.72,81.76,81.71,81.72,23513.0,56.9122,56.9401,56.9053,56.9122,23513.0
2016-04-19 14:35:00,81.72,81.75,81.71,81.75,16899.0,56.9122,56.9331,56.9053,56.9331,16899.0
2016-04-19 14:40:00,81.74,81.76,81.73,81.75,38288.0,56.9262,56.9401,56.9192,56.9331,38288.0
2016-04-19 14:45:00,81.75,81.79,81.73,81.79,25327.0,56.9331,56.961,56.9192,56.961,25327.0
2016-04-19 14:50:00,81.8,81.82,81.75,81.77,123133.0,56.9679,56.9819,56.9331,56.947,123133.0
2016-04-19 14:55:00,81.77,81.78,81.69,81.7,29138.0,56.947,56.954,56.8913,56.8983,29138.0
2016-04-19 15:00:00,81.69,81.69,81.62,81.68,36035.0,56.8913,56.8913,56.8426,56.8844,36035.0
2016-04-19 15:05:00,81.67,81.73,81.64,81.64,20914.0,56.8774,56.9192,56.8565,56.8565,20914.0
2016-04-19 15:10:00,81.64,81.77,81.64,81.75,82994.0,56.8565,56.947,56.8565,56.9331,82994.0
2016-04-19 15:15:00,81.75,81.78,81.71,81.73,30629.0,56.9331,56.954,56.9053,56.9192,30629.0
2016-04-19 15:20:00,81.72,81.76,81.72,81.75,31114.0,56.9122,56.9401,56.9122,56.9331,31114.0
2016-04-19 15:25:00,81.75,81.76,81.7,81.75,42269.0,56.9331,56.9401,56.8983,56.9331,42269.0
2016-04-19 15:30:00,81.75,81.8,81.73,81.8,67687.0,56.9331,56.9679,56.9192,56.9679,67687.0
2016-04-19 15:35:00,81.8,81.93,81.79,81.93,78693.0,56.9679,57.0585,56.961,57.0585,78693.0
2016-04-19 15:40:00,81.93,81.96,81.9,81.91,106495.0,57.0585,57.0794,57.0376,57.0445,106495.0
2016-04-19 15:45:00,81.91,81.91,81.84,81.88,64349.0,57.0445,57.0445,56.9958,57.0237,64349.0
2016-04-19 15:50:00,81.87,81.96,81.83,81.86,82487.0,57.0167,57.0794,56.9888,57.0097,82487.0
2016-04-19 15:55:00,81.87,81.87,81.78,81.84,194770.0,57.0167,57.0167,56.954,56.9958,194770.0
2016-04-20 09:30:00,82.09,82.18,81.79,81.97,56795.0,57.1699,57.2326,56.961,57.0863,56795.0
2016-04-20 09:35:00,81.98,82.01,81.78,81.85,10939.0,57.0933,57.1142,56.954,57.0028,10939.0
2016-04-20 09:40:00,81.83,81.87,81.72,81.79,12741.0,56.9888,57.0167,56.9122,56.961,12741.0
2016-04-20 09:45:00,81.8,81.84,81.72,81.77,12002.0,56.9679,56.9958,56.9122,56.947,12002.0
2016-04-20 09:50:00,81.77,81.91,81.76,81.83,29193.0,56.947,57.0445,56.9401,56.9888,29193.0
2016-04-20 09:55:00,81.84,81.91,81.71,81.72,13195.0,56.9958,57.0445,56.9053,56.9122,13195.0
2016-04-20 10:00:00,81.73,81.87,81.64,81.86,26532.0,56.9192,57.0167,56.8565,57.0097,26532.0
2016-04-20 10:05:00,81.86,81.9,81.81,81.84,22668.0,57.0097,57.0376,56.9749,56.9958,22668.0
2016-04-20 10:10:00,81.84,81.84,81.72,81.75,21590.0,56.9958,56.9958,56.9122,56.9331,21590.0
2016-04-20 10:15:00,81.76,81.8,81.71,81.72,106224.0,56.9401,56.9679,56.9053,56.9122,106224.0
2016-04-20 10:20:00,81.7,81.77,81.64,81.68,13578.0,56.8983,56.947,56.8565,56.8844,13578.0
2016-04-20 10:25:00,81.68,81.72,81.6,81.63,14793.0,56.8844,56.9122,56.8286,56.8495,14793.0
2016-04-20 10:30:00,81.64,81.71,81.55,81.58,14651.0,56.8565,56.9053,56.7938,56.8147,14651.0
2016-04-20 10:35:00,81.61,81.62,81.5,81.55,16055.0,56.8356,56.8426,56.759,56.7938,16055.0
2016-04-20 10:40:00,81.54,81.56,81.32,81.35,42351.0,56.7869,56.8008,56.6336,56.6545,42351.0
2016-04-20 10:45:00,81.34,81.41,81.29,81.41,21060.0,56.6476,56.6963,56.6128,56.6963,21060.0
2016-04-20 10:50:00,81.4,81.48,81.37,81.47,30519.0,56.6894,56.7451,56.6685,56.7381,30519.0
2016-04-20 10:55:00,81.46,81.48,81.38,81.43,16237.0,56.7311,56.7451,56.6754,56.7103,16237.0
2016-04-20 11:00:00,81.44,81.46,81.33,81.34,31924.0,56.7172,56.7311,56.6406,56.6476,31924.0
2016-04-20 11:05:00,81.34,81.46,81.34,81.45,21746.0,56.6476,56.7311,56.6476,56.7242,21746.0
2016-04-20 11:10:00,81.43,81.47,81.4,81.45,28180.0,56.7103,56.7381,56.6894,56.7242,28180.0
2016-04-20 11:15:00,81.45,81.47,81.35,81.46,33209.0,56.7242,56.7381,56.6545,56.7311,33209.0
2016-04-20 11:20:00,81.47,81.6,81.47,81.54,25199.0,56.7381,56.8286,56.7381,56.7869,25199.0
2016-04-20 11:25:00,81.55,81.66,81.54,81.61,15791.0,56.7938,56.8704,56.7869,56.8356,15791.0
2016-04-20 11:30:00,81.62,81.62,81.52,81.57,24862.0,56.8426,56.8426,56.7729,56.8078,24862.0
2016-04-20 11:35:00,81.57,81.63,81.57,81.58,19209.0,56.8078,56.8495,56.8078,56.8147,19209.0
2016-04-20 11:40:00,81.57,81.62,81.55,81.62,12606.0,56.8078,56.8426,56.7938,56.8426,12606.0
2016-04-20 11:45:00,81.61,81.66,81.55,81.57,14831.0,56.8356,56.8704,56.7938,56.8078,14831.0
2016-04-20 11:50:00,81.58,81.6,81.5,81.51,13145.0,56.8147,56.8286,56.759,56.766,13145.0
2016-04-20 11:55:00,81.51,81.51,81.46,81.47,16668.0,56.766,56.766,56.7311,56.7381,16668.0
2016-04-20 12:00:00,81.47,81.54,81.4,81.44,23356.0,56.7381,56.7869,56.6894,56.7172,23356.0
2016-04-20 12:05:00,81.45,81.48,81.4,81.43,10133.0,56.7242,56.7451,56.6894,56.7103,10133.0
2016-04-20 12:10:00,81.42,81.44,81.34,81.37,17154.0,56.7033,56.7172,56.6476,56.6685,17154.0
2016-04-20 12:15:00,81.37,81.37,81.33,81.35,10043.0,56.6685,56.6685,56.6406,56.6545,10043.0
2016-04-20 12:20:00,81.34,81.35,81.32,81.35,13441.0,56.6476,56.6545,56.6336,56.6545,13441.0
2016-04-20 12:25:00,81.34,81.35,81.32,81.35,12784.0,56.6476,56.6545,56.6336,56.6545,12784.0
2016-04-20 12:30:00,81.35,81.46,81.35,81.46,19552.0,56.6545,56.7311,56.6545,56.7311,19552.0
2016-04-20 12:35:00,81.47,81.51,81.44,81.51,11542.0,56.7381,56.766,56.7172,56.766,11542.0
2016-04-20 12:40:00,81.51,81.55,81.51,81.51,8738.0,56.766,56.7938,56.766,56.766,8738.0
2016-04-20 12:45:00,81.51,81.55,81.49,81.54,9202.0,56.766,56.7938,56.752,56.7869,9202.0
2016-04-20 12:50:00,81.53,81.53,81.43,81.43,36015.0,56.7799,56.7799,56.7103,56.7103,36015.0
2016-04-20 12:55:00,81.42,81.5,81.42,81.5,18975.0,56.7033,56.759,56.7033,56.759,18975.0
2016-04-20 13:00:00,81.52,81.55,81.5,81.52,15432.0,56.7729,56.7938,56.759,56.7729,15432.0
2016-04-20 13:05:00,81.52,81.52,81.42,81.43,10293.0,56.7729,56.7729,56.7033,56.7103,10293.0
2016-04-20 13:10:00,81.43,81.46,81.42,81.43,10790.0,56.7103,56.7311,56.7033,56.7103,10790.0
2016-04-20 13:15:00,81.42,81.46,81.41,81.44,12431.0,56.7033,56.7311,56.6963,56.7172,12431.0
2016-04-20 13:20:00,81.44,81.47,81.44,81.47,16002.0,56.7172,56.7381,56.7172,56.7381,16002.0
2016-04-20 13:25:00,81.47,81.47,81.44,81.47,47790.0,56.7381,56.7381,56.7172,56.7381,47790.0
2016-04-20 13:30:00,81.47,81.5,81.43,81.48,29273.0,56.7381,56.759,56.7103,56.7451,29273.0
2016-04-20 13:35:00,81.49,81.53,81.45,81.53,30906.0,56.752,56.7799,56.7242,56.7799,30906.0
2016-04-20 13:40:00,81.53,81.55,81.48,81.48,22106.0,56.7799,56.7938,56.7451,56.7451,22106.0
2016-04-20 13:45:00,81.48,81.55,81.47,81.51,19725.0,56.7451,56.7938,56.7381,56.766,19725.0
2016-04-20 13:50:00,81.52,81.56,81.51,81.53,16871.0,56.7729,56.8008,56.766,56.7799,16871.0
2016-04-20 13:55:00,81.53,81.55,81.47,81.47,25462.0,56.7799,56.7938,56.7381,56.7381,25462.0
2016-04-20 14:00:00,81.47,81.48,81.37,81.37,19498.0,56.7381,56.7451,56.6685,56.6685,19498.0
2016-04-20 14:05:00,81.37,81.38,81.36,81.37,23776.0,56.6685,56.6754,56.6615,56.6685,23776.0
2016-04-20 14:10:00,81.38,81.44,81.36,81.44,43100.0,56.6754,56.7172,56.6615,56.7172,43100.0
2016-04-20 14:15:00,81.44,81.44,81.37,81.38,32409.0,56.7172,56.7172,56.6685,56.6754,32409.0
2016-04-20 14:20:00,81.39,81.46,81.38,81.43,38220.0,56.6824,56.7311,56.6754,56.7103,38220.0
2016-04-20 14:25:00,81.43,81.48,81.42,81.44,28688.0,56.7103,56.7451,56.7033,56.7172,28688.0
2016-04-20 14:30:00,81.43,81.49,81.43,81.48,19260.0,56.7103,56.752,56.7103,56.7451,19260.0
2016-04-20 14:35:00,81.48,81.49,81.41,81.42,17318.0,56.7451,56.752,56.6963,56.7033,17318.0
2016-04-20 14:40:00,81.42,81.45,81.38,81.4,20997.0,56.7033,56.7242,56.6754,56.6894,20997.0
2016-04-20 14:45:00,81.4,81.42,81.38,81.41,25786.0,56.6894,56.7033,56.6754,56.6963,25786.0
2016-04-20 14:50:00,81.41,81.45,81.4,81.43,46580.0,56.6963,56.7242,56.6894,56.7103,46580.0
2016-04-20 14:55:00,81.44,81.45,81.42,81.42,13001.0,56.7172,56.7242,56.7033,56.7033,13001.0
2016-04-20 15:00:00,81.43,81.46,81.42,81.44,34280.0,56.7103,56.7311,56.7033,56.7172,34280.0
2016-04-20 15:05:00,81.45,81.45,81.42,81.43,17966.0,56.7242,56.7242,56.7033,56.7103,17966.0
2016-04-20 15:10:00,81.43,81.47,81.43,81.46,54022.0,56.7103,56.7381,56.7103,56.7311,54022.0
2016-04-20 15:15:00,81.46,81.47,81.36,81.37,30551.0,56.7311,56.7381,56.6615,56.6685,30551.0
2016-04-20 15:20:00,81.37,81.45,81.37,81.42,52226.0,56.6685,56.7242,56.6685,56.7033,52226.0
2016-04-20 15:25:00,81.41,81.42,81.39,81.41,49457.0,56.6963,56.7033,56.6824,56.6963,49457.0
2016-04-20 15:30:00,81.42,81.42,81.33,81.34,29877.0,56.7033,56.7033,56.6406,56.6476,29877.0
2016-04-20 15:35:00,81.33,81.33,81.29,81.33,47932.0,56.6406,56.6406,56.6128,56.6406,47932.0
2016-04-20 15:40:00,81.32,81.33,81.28,81.28,106380.0,56.6336,56.6406,56.6058,56.6058,106380.0
2016-04-20 15:45:00,81.28,81.28,81.22,81.23,48081.0,56.6058,56.6058,56.564,56.571,48081.0
2016-04-20 15:50:00,81.24,81.27,81.15,81.15,76087.0,56.5779,56.5988,56.5153,56.5153,76087.0
2016-04-20 15:55:00,81.16,81.17,81.07,81.12,176308.0,56.5222,56.5292,56.4595,56.4944,176308.0
2016-04-21 09:30:00,81.18,81.49,80.82,81.02,102301.0,56.5361,56.752,56.2854,56.4247,102301.0
2016-04-21 09:35:00,81.02,81.1,80.76,80.82,29653.0,56.4247,56.4804,56.2436,56.2854,29653.0
2016-04-21 09:40:00,80.79,80.93,80.79,80.89,30251.0,56.2645,56.362,56.2645,56.3342,30251.0
2016-04-21 09:45:00,80.87,80.98,80.84,80.88,32167.0,56.3203,56.3969,56.2994,56.3272,32167.0
2016-04-21 09:50:00,80.88,80.98,80.86,80.96,41583.0,56.3272,56.3969,56.3133,56.3829,41583.0
2016-04-21 09:55:00,80.97,81.09,80.95,81.03,28220.0,56.3899,56.4735,56.376,56.4317,28220.0
2016-04-21 10:00:00,81.04,81.11,80.99,81.01,63773.0,56.4386,56.4874,56.4038,56.4178,63773.0
2016-04-21 10:05:00,81.02,81.06,80.98,81.02,41919.0,56.4247,56.4526,56.3969,56.4247,41919.0
2016-04-21 10:10:00,81.02,81.03,80.94,80.97,31981.0,56.4247,56.4317,56.369,56.3899,31981.0
2016-04-21 10:15:00,80.97,81.05,80.93,81.03,38752.0,56.3899,56.4456,56.362,56.4317,38752.0
2016-04-21 10:20:00,81.05,81.16,81.0,81.09,55679.0,56.4456,56.5222,56.4108,56.4735,55679.0
2016-04-21 10:25:00,81.09,81.12,81.05,81.1,35395.0,56.4735,56.4944,56.4456,56.4804,35395.0
2016-04-21 10:30:00,81.1,81.19,81.09,81.18,17343.0,56.4804,56.5431,56.4735,56.5361,17343.0
2016-04-21 10:35:00,81.19,81.32,81.15,81.32,23891.0,56.5431,56.6336,56.5153,56.6336,23891.0
2016-04-21 10:40:00,81.32,81.35,81.28,81.32,24863.0,56.6336,56.6545,56.6058,56.6336,24863.0
2016-04-21 10:45:00,81.31,81.33,81.24,81.29,18267.0,56.6267,56.6406,56.5779,56.6128,18267.0
2016-04-21 10:50:00,81.29,81.36,81.28,81.33,28756.0,56.6128,56.6615,56.6058,56.6406,28756.0
2016-04-21 10:55:00,81.33,81.37,81.29,81.33,33636.0,56.6406,56.6685,56.6128,56.6406,33636.0
2016-04-21 11:00:00,81.32,81.41,81.29,81.31,50315.0,56.6336,56.6963,56.6128,56.6267,50315.0
2016-04-21 11:05:00,81.32,81.32,81.23,81.26,59006.0,56.6336,56.6336,56.571,56.5919,59006.0
2016-04-21 11:10:00,81.25,81.29,81.23,81.23,21077.0,56.5849,56.6128,56.571,56.571,21077.0
2016-04-21 11:15:00,81.24,81.24,81.1,81.1,22018.0,56.5779,56.5779,56.4804,56.4804,22018.0
2016-04-21 11:20:00,81.1,81.25,81.07,81.22,20159.0,56.4804,56.5849,56.4595,56.564,20159.0
2016-04-21 11:25:00,81.22,81.22,80.97,80.99,35101.0,56.564,56.564,56.3899,56.4038,35101.0
2016-04-21 11:30:00,80.98,81.01,80.93,80.94,27195.0,56.3969,56.4178,56.362,56.369,27195.0
2016-04-21 11:35:00,80.95,80.95,80.79,80.84,32257.0,56.376,56.376,56.2645,56.2994,32257.0
2016-04-21 11:40:00,80.85,80.89,80.79,80.85,27653.0,56.3063,56.3342,56.2645,56.3063,27653.0
2016-04-21 11:45:00,80.85,80.89,80.82,80.87,23887.0,56.3063,56.3342,56.2854,56.3203,23887.0
2016-04-21 11:50:00,80.87,80.97,80.86,80.95,21680.0,56.3203,56.3899,56.3133,56.376,21680.0
2016-04-21 11:55:00,80.94,80.94,80.74,80.75,28663.0,56.369,56.369,56.2297,56.2367,28663.0
2016-04-21 12:00:00,80.76,80.84,80.74,80.78,42085.0,56.2436,56.2994,56.2297,56.2576,42085.0
2016-04-21 12:05:00,80.79,80.83,80.78,80.81,13911.0,56.2645,56.2924,56.2576,56.2785,13911.0
2016-04-21 12:10:00,80.82,80.82,80.72,80.74,19237.0,56.2854,56.2854,56.2158,56.2297,19237.0
2016-04-21 12:15:00,80.75,80.88,80.74,80.86,13077.0,56.2367,56.3272,56.2297,56.3133,13077.0
2016-04-21 12:20:00,80.85,80.85,80.77,80.78,18286.0,56.3063,56.3063,56.2506,56.2576,18286.0
2016-04-21 12:25:00,80.77,80.85,80.75,80.85,11927.0,56.2506,56.3063,56.2367,56.3063,11927.0
2016-04-21 12:30:00,80.85,80.86,80.81,80.84,14798.0,56.3063,56.3133,56.2785,56.2994,14798.0
2016-04-21 12:35:00,80.85,80.92,80.85,80.89,13061.0,56.3063,56.3551,56.3063,56.3342,13061.0
2016-04-21 12:40:00,80.89,81.03,80.88,81.02,20251.0,56.3342,56.4317,56.3272,56.4247,20251.0
2016-04-21 12:45:00,81.02,81.06,80.96,80.98,19690.0,56.4247,56.4526,56.3829,56.3969,19690.0
2016-04-21 12:50:00,80.98,80.98,80.86,80.92,26248.0,56.3969,56.3969,56.3133,56.3551,26248.0
2016-04-21 12:55:00,80.91,80.97,80.87,80.87,13340.0,56.3481,56.3899,56.3203,56.3203,13340.0
2016-04-21 13:00:00,80.88,80.98,80.83,80.83,23011.0,56.3272,56.3969,56.2924,56.2924,23011.0
2016-04-21 13:05:00,80.83,80.88,80.83,80.84,21600.0,56.2924,56.3272,56.2924,56.2994,21600.0
2016-04-21 13:10:00,80.85,80.9,80.84,80.87,11876.0,56.3063,56.3411,56.2994,56.3203,11876.0
2016-04-21 13:15:00,80.87,80.87,80.83,80.86,14255.0,56.3203,56.3203,56.2924,56.3133,14255.0
2016-04-21 13:20:00,80.87,80.95,80.87,80.91,16639.0,56.3203,56.376,56.3203,56.3481,16639.0
2016-04-21 13:25:00,80.91,80.96,80.89,80.92,41580.0,56.3481,56.3829,56.3342,56.3551,41580.0
2016-04-21 13:30:00,80.92,80.92,80.86,80.87,16590.0,56.3551,56.3551,56.3133,56.3203,16590.0
2016-04-21 13:35:00,80.86,80.98,80.86,80.97,24849.0,56.3133,56.3969,56.3133,56.3899,24849.0
2016-04-21 13:40:00,80.96,81.01,80.93,80.96,18361.0,56.3829,56.4178,56.362,56.3829,18361.0
2016-04-21 13:45:00,80.97,80.97,80.86,80.9,14429.0,56.3899,56.3899,56.3133,56.3411,14429.0
2016-04-21 13:50:00,80.9,80.9,80.76,80.76,16478.0,56.3411,56.3411,56.2436,56.2436,16478.0
2016-04-21 13:55:00,80.76,80.77,80.7,80.72,35348.0,56.2436,56.2506,56.2019,56.2158,35348.0
2016-04-21 14:00:00,80.72,80.73,80.64,80.67,27436.0,56.2158,56.2228,56.1601,56.181,27436.0
2016-04-21 14:05:00,80.67,80.72,80.65,80.68,25077.0,56.181,56.2158,56.167,56.1879,25077.0
2016-04-21 14:10:00,80.68,80.74,80.67,80.72,20304.0,56.1879,56.2297,56.181,56.2158,20304.0
2016-04-21 14:15:00,80.72,80.76,80.72,80.76,35090.0,56.2158,56.2436,56.2158,56.2436,35090.0
2016-04-21 14:20:00,80.76,80.82,80.74,80.74,20441.0,56.2436,56.2854,56.2297,56.2297,20441.0
2016-04-21 14:25:00,80.73,80.77,80.69,80.7,29949.0,56.2228,56.2506,56.1949,56.2019,29949.0
2016-04-21 14:30:00,80.71,80.71,80.6,80.65,24117.0,56.2088,56.2088,56.1322,56.167,24117.0
2016-04-21 14:35:00,80.65,80.69,80.63,80.64,25940.0,56.167,56.1949,56.1531,56.1601,25940.0
2016-04-21 14:40:00,80.63,80.69,80.61,80.69,28799.0,56.1531,56.1949,56.1392,56.1949,28799.0
2016-04-21 14:45:00,80.69,80.74,80.66,80.74,29922.0,56.1949,56.2297,56.174,56.2297,29922.0
2016-04-21 14:50:00,80.74,80.78,80.66,80.67,22259.0,56.2297,56.2576,56.174,56.181,22259.0
2016-04-21 14:55:00,80.67,80.72,80.63,80.7,21798.0,56.181,56.2158,56.1531,56.2019,21798.0
2016-04-21 15:00:00,80.69,80.77,80.68,80.74,47537.0,56.1949,56.2506,56.1879,56.2297,47537.0
2016-04-21 15:05:00,80.74,80.78,80.69,80.7,34687.0,56.2297,56.2576,56.1949,56.2019,34687.0
2016-04-21 15:10:00,80.7,80.77,80.69,80.72,29225.0,56.2019,56.2506,56.1949,56.2158,29225.0
2016-04-21 15:15:00,80.73,80.78,80.66,80.67,35092.0,56.2228,56.2576,56.174,56.181,35092.0
2016-04-21 15:20:00,80.68,80.7,80.62,80.62,26971.0,56.1879,56.2019,56.1461,56.1461,26971.0
2016-04-21 15:25:00,80.63,80.65,80.6,80.61,31977.0,56.1531,56.167,56.1322,56.1392,31977.0
2016-04-21 15:30:00,80.61,80.71,80.61,80.67,38272.0,56.1392,56.2088,56.1392,56.181,38272.0
2016-04-21 15:35:00,80.67,80.68,80.61,80.62,28075.0,56.181,56.1879,56.1392,56.1461,28075.0
2016-04-21 15:40:00,80.62,80.71,80.62,80.68,66636.0,56.1461,56.2088,56.1461,56.1879,66636.0
2016-04-21 15:45:00,80.69,80.74,80.64,80.71,52028.0,56.1949,56.2297,56.1601,56.2088,52028.0
2016-04-21 15:50:00,80.66,80.71,80.56,80.59,129577.0,56.174,56.2088,56.1044,56.1253,129577.0
2016-04-21 15:55:00,80.59,80.61,80.52,80.56,178373.0,56.1253,56.1392,56.0765,56.1044,178373.0
2016-04-22 09:30:00,80.54,80.87,80.51,80.84,74807.0,56.0904,56.3203,56.0695,56.2994,74807.0
2016-04-22 09:35:00,80.82,80.91,80.76,80.85,32846.0,56.2854,56.3481,56.2436,56.3063,32846.0
2016-04-22 09:40:00,80.87,80.9,80.66,80.87,16495.0,56.3203,56.3411,56.174,56.3203,16495.0
2016-04-22 09:45:00,80.86,80.87,80.7,80.77,23744.0,56.3133,56.3203,56.2019,56.2506,23744.0
2016-04-22 09:50:00,80.76,80.95,80.74,80.85,21881.0,56.2436,56.376,56.2297,56.3063,21881.0
2016-04-22 09:55:00,80.85,80.91,80.76,80.91,16057.0,56.3063,56.3481,56.2436,56.3481,16057.0
2016-04-22 10:00:00,80.92,81.06,80.92,80.97,32080.0,56.3551,56.4526,56.3551,56.3899,32080.0
2016-04-22 10:05:00,80.98,81.02,80.95,81.0,16769.0,56.3969,56.4247,56.376,56.4108,16769.0
2016-04-22 10:10:00,80.99,81.11,80.95,80.95,29112.0,56.4038,56.4874,56.376,56.376,29112.0
2016-04-22 10:15:00,80.96,81.0,80.75,80.75,15576.0,56.3829,56.4108,56.2367,56.2367,15576.0
2016-04-22 10:20:00,80.74,80.74,80.63,80.67,14201.0,56.2297,56.2297,56.1531,56.181,14201.0
2016-04-22 10:25:00,80.66,80.69,80.5,80.51,37534.0,56.174,56.1949,56.0626,56.0695,37534.0
2016-04-22 10:30:00,80.51,80.61,80.5,80.53,30670.0,56.0695,56.1392,56.0626,56.0835,30670.0
2016-04-22 10:35:00,80.52,80.61,80.46,80.46,20597.0,56.0765,56.1392,56.0347,56.0347,20597.0
2016-04-22 10:40:00,80.45,80.48,80.22,80.22,40608.0,56.0278,56.0486,55.8676,55.8676,40608.0
2016-04-22 10:45:00,80.22,80.29,80.13,80.21,27625.0,55.8676,55.9163,55.8049,55.8606,27625.0
2016-04-22 10:50:00,80.24,80.29,80.17,80.17,16388.0,55.8815,55.9163,55.8328,55.8328,16388.0
2016-04-22 10:55:00,80.17,80.17,80.02,80.05,39990.0,55.8328,55.8328,55.7283,55.7492,39990.0
2016-04-22 11:00:00,80.07,80.16,79.97,79.99,76645.0,55.7631,55.8258,55.6935,55.7074,76645.0
2016-04-22 11:05:00,79.99,80.0,79.77,79.81,59418.0,55.7074,55.7144,55.5542,55.582,59418.0
2016-04-22 11:10:00,79.8,79.84,79.72,79.8,29562.0,55.5751,55.6029,55.5194,55.5751,29562.0
2016-04-22 11:15:00,79.79,79.95,79.79,79.92,22717.0,55.5681,55.6795,55.5681,55.6586,22717.0
2016-04-22 11:20:00,79.93,79.94,79.78,79.84,28892.0,55.6656,55.6726,55.5611,55.6029,28892.0
2016-04-22 11:25:00,79.83,79.9,79.81,79.88,20881.0,55.596,55.6447,55.582,55.6308,20881.0
2016-04-22 11:30:00,79.87,80.06,79.87,80.05,27747.0,55.6238,55.7561,55.6238,55.7492,27747.0
2016-04-22 11:35:00,80.05,80.06,79.87,79.91,26479.0,55.7492,55.7561,55.6238,55.6517,26479.0
2016-04-22 11:40:00,79.91,79.99,79.89,79.94,17521.0,55.6517,55.7074,55.6378,55.6726,17521.0
2016-04-22 11:45:00,79.92,80.0,79.91,79.96,15622.0,55.6586,55.7144,55.6517,55.6865,15622.0
2016-04-22 11:50:00,79.97,79.98,79.89,79.9,45753.0,55.6935,55.7004,55.6378,55.6447,45753.0
2016-04-22 11:55:00,79.89,79.95,79.84,79.93,25455.0,55.6378,55.6795,55.6029,55.6656,25455.0
2016-04-22 12:00:00,79.93,79.99,79.91,79.97,21236.0,55.6656,55.7074,55.6517,55.6935,21236.0
2016-04-22 12:05:00,79.97,79.98,79.87,79.92,10504.0,55.6935,55.7004,55.6238,55.6586,10504.0
2016-04-22 12:10:00,79.93,79.95,79.89,79.93,15941.0,55.6656,55.6795,55.6378,55.6656,15941.0
2016-04-22 12:15:00,79.92,79.93,79.86,79.92,18097.0,55.6586,55.6656,55.6169,55.6586,18097.0
2016-04-22 12:20:00,79.93,79.93,79.85,79.88,14616.0,55.6656,55.6656,55.6099,55.6308,14616.0
2016-04-22 12:25:00,79.88,79.93,79.84,79.86,19144.0,55.6308,55.6656,55.6029,55.6169,19144.0
2016-04-22 12:30:00,79.87,79.98,79.84,79.93,13606.0,55.6238,55.7004,55.6029,55.6656,13606.0
2016-04-22 12:35:00,79.92,79.97,79.91,79.97,8045.0,55.6586,55.6935,55.6517,55.6935,8045.0
2016-04-22 12:40:00,79.97,80.0,79.95,79.99,14727.0,55.6935,55.7144,55.6795,55.7074,14727.0
2016-04-22 12:45:00,79.99,79.99,79.88,79.91,28421.0,55.7074,55.7074,55.6308,55.6517,28421.0
2016-04-22 12:50:00,79.92,80.0,79.9,80.0,21098.0,55.6586,55.7144,55.6447,55.7144,21098.0
2016-04-22 12:55:00,80.0,80.03,79.93,79.94,28066.0,55.7144,55.7353,55.6656,55.6726,28066.0
2016-04-22 13:00:00,79.94,80.02,79.94,80.02,23382.0,55.6726,55.7283,55.6726,55.7283,23382.0
2016-04-22 13:05:00,80.02,80.06,79.99,80.02,19646.0,55.7283,55.7561,55.7074,55.7283,19646.0
2016-04-22 13:10:00,80.02,80.06,80.0,80.01,25869.0,55.7283,55.7561,55.7144,55.7213,25869.0
2016-04-22 13:15:00,80.02,80.03,79.99,80.02,25788.0,55.7283,55.7353,55.7074,55.7283,25788.0
2016-04-22 13:20:00,80.01,80.08,79.99,80.08,43943.0,55.7213,55.7701,55.7074,55.7701,43943.0
2016-04-22 13:25:00,80.07,80.1,80.0,80.03,24174.0,55.7631,55.784,55.7144,55.7353,24174.0
2016-04-22 13:30:00,80.03,80.04,79.99,80.0,31868.0,55.7353,55.7422,55.7074,55.7144,31868.0
2016-04-22 13:35:00,80.0,80.04,79.99,80.02,31236.0,55.7144,55.7422,55.7074,55.7283,31236.0
2016-04-22 13:40:00,80.02,80.19,80.02,80.19,27818.0,55.7283,55.8467,55.7283,55.8467,27818.0
2016-04-22 13:45:00,80.18,80.2,80.08,80.08,44665.0,55.8397,55.8536,55.7701,55.7701,44665.0
2016-04-22 13:50:00,80.09,80.11,80.07,80.09,26155.0,55.777,55.791,55.7631,55.777,26155.0
2016-04-22 13:55:00,80.09,80.09,80.0,80.03,28550.0,55.777,55.777,55.7144,55.7353,28550.0
2016-04-22 14:00:00,80.03,80.1,80.02,80.09,47022.0,55.7353,55.784,55.7283,55.777,47022.0
2016-04-22 14:05:00,80.09,80.11,80.0,80.0,38020.0,55.777,55.791,55.7144,55.7144,38020.0
2016-04-22 14:10:00,80.0,80.05,80.0,80.02,33334.0,55.7144,55.7492,55.7144,55.7283,33334.0
2016-04-22 14:15:00,80.02,80.05,80.01,80.04,28318.0,55.7283,55.7492,55.7213,55.7422,28318.0
2016-04-22 14:20:00,80.04,80.12,80.04,80.08,33358.0,55.7422,55.7979,55.7422,55.7701,33358.0
2016-04-22 14:25:00,80.08,80.09,80.02,80.04,38343.0,55.7701,55.777,55.7283,55.7422,38343.0
2016-04-22 14:30:00,80.05,80.1,80.0,80.02,36692.0,55.7492,55.784,55.7144,55.7283,36692.0
2016-04-22 14:35:00,80.02,80.07,80.02,80.07,42280.0,55.7283,55.7631,55.7283,55.7631,42280.0
2016-04-22 14:40:00,80.06,80.09,79.99,80.09,53292.0,55.7561,55.777,55.7074,55.777,53292.0
2016-04-22 14:45:00,80.08,80.08,80.01,80.07,31577.0,55.7701,55.7701,55.7213,55.7631,31577.0
2016-04-22 14:50:00,80.07,80.07,80.0,80.04,37290.0,55.7631,55.7631,55.7144,55.7422,37290.0
2016-04-22 14:55:00,80.05,80.12,80.04,80.09,30072.0,55.7492,55.7979,55.7422,55.777,30072.0
2016-04-22 15:00:00,80.1,80.14,80.01,80.06,44512.0,55.784,55.8119,55.7213,55.7561,44512.0
2016-04-22 15:05:00,80.06,80.11,80.06,80.1,46348.0,55.7561,55.791,55.7561,55.784,46348.0
2016-04-22 15:10:00,80.1,80.13,80.05,80.06,69917.0,55.784,55.8049,55.7492,55.7561,69917.0
2016-04-22 15:15:00,80.06,80.07,79.98,79.99,54635.0,55.7561,55.7631,55.7004,55.7074,54635.0
2016-04-22 15:20:00,80.0,80.02,79.91,79.99,56742.0,55.7144,55.7283,55.6517,55.7074,56742.0
2016-04-22 15:25:00,79.99,80.06,79.98,80.01,67127.0,55.7074,55.7561,55.7004,55.7213,67127.0
2016-04-22 15:30:00,80.0,80.06,79.98,79.99,72768.0,55.7144,55.7561,55.7004,55.7074,72768.0
2016-04-22 15:35:00,79.99,80.08,79.98,80.05,55746.0,55.7074,55.7701,55.7004,55.7492,55746.0
2016-04-22 15:40:00,80.05,80.07,80.01,80.03,68711.0,55.7492,55.7631,55.7213,55.7353,68711.0
2016-04-22 15:45:00,80.03,80.15,80.02,80.13,79131.0,55.7353,55.8188,55.7283,55.8049,79131.0
2016-04-22 15:50:00,80.14,80.17,80.09,80.13,120123.0,55.8119,55.8328,55.777,55.8049,120123.0
2016-04-22 15:55:00,80.13,80.18,80.06,80.14,168548.0,55.8049,55.8397,55.7561,55.8119,168548.0
2016-04-25 09:30:00,80.09,80.13,79.81,79.95,58018.0,55.777,55.8049,55.582,55.6795,58018.0
2016-04-25 09:35:00,79.99,80.05,79.71,79.85,45006.0,55.7074,55.7492,55.5124,55.6099,45006.0
2016-04-25 09:40:00,79.83,80.03,79.81,79.88,39295.0,55.596,55.7353,55.582,55.6308,39295.0
2016-04-25 09:45:00,79.87,80.0,79.86,79.92,9300.0,55.6238,55.7144,55.6169,55.6586,9300.0
2016-04-25 09:50:00,79.93,79.93,79.71,79.81,26640.0,55.6656,55.6656,55.5124,55.582,26640.0
2016-04-25 09:55:00,79.82,79.96,79.78,79.83,32016.0,55.589,55.6865,55.5611,55.596,32016.0
2016-04-25 10:00:00,79.87,79.95,79.8,79.91,17236.0,55.6238,55.6795,55.5751,55.6517,17236.0
2016-04-25 10:05:00,79.92,80.06,79.92,80.02,23698.0,55.6586,55.7561,55.6586,55.7283,23698.0
2016-04-25 10:10:00,80.01,80.23,80.01,80.17,49883.0,55.7213,55.8745,55.7213,55.8328,49883.0
2016-04-25 10:15:00,80.17,80.26,80.14,80.24,22077.0,55.8328,55.8954,55.8119,55.8815,22077.0
2016-04-25 10:20:00,80.24,80.24,80.1,80.18,16909.0,55.8815,55.8815,55.784,55.8397,16909.0
2016-04-25 10:25:00,80.18,80.2,80.07,80.08,29287.0,55.8397,55.8536,55.7631,55.7701,29287.0
2016-04-25 10:30:00,80.08,80.13,80.0,80.05,37133.0,55.7701,55.8049,55.7144,55.7492,37133.0
2016-04-25 10:35:00,80.05,80.15,80.04,80.14,20479.0,55.7492,55.8188,55.7422,55.8119,20479.0
2016-04-25 10:40:00,80.15,80.18,80.06,80.11,39345.0,55.8188,55.8397,55.7561,55.791,39345.0
2016-04-25 10:45:00,80.12,80.21,80.01,80.18,26383.0,55.7979,55.8606,55.7213,55.8397,26383.0
2016-04-25 10:50:00,80.18,80.19,80.13,80.15,30871.0,55.8397,55.8467,55.8049,55.8188,30871.0
2016-04-25 10:55:00,80.15,80.17,80.1,80.1,24650.0,55.8188,55.8328,55.784,55.784,24650.0
2016-04-25 11:00:00,80.1,80.15,80.07,80.08,32548.0,55.784,55.8188,55.7631,55.7701,32548.0
2016-04-25 11:05:00,80.08,80.13,80.0,80.0,17522.0,55.7701,55.8049,55.7144,55.7144,17522.0
2016-04-25 11:10:00,80.0,80.1,79.98,80.02,17809.0,55.7144,55.784,55.7004,55.7283,17809.0
2016-04-25 11:15:00,80.02,80.05,79.93,80.01,24206.0,55.7283,55.7492,55.6656,55.7213,24206.0
2016-04-25 11:20:00,80.01,80.06,79.97,80.04,23725.0,55.7213,55.7561,55.6935,55.7422,23725.0
2016-04-25 11:25:00,80.04,80.04,79.96,79.97,14223.0,55.7422,55.7422,55.6865,55.6935,14223.0
2016-04-25 11:30:00,79.99,80.0,79.93,79.97,12452.0,55.7074,55.7144,55.6656,55.6935,12452.0
2016-04-25 11:35:00,79.96,79.99,79.92,79.93,26437.0,55.6865,55.7074,55.6586,55.6656,26437.0
2016-04-25 11:40:00,79.94,80.0,79.94,79.98,14467.0,55.6726,55.7144,55.6726,55.7004,14467.0
2016-04-25 11:45:00,79.98,80.03,79.96,79.97,28844.0,55.7004,55.7353,55.6865,55.6935,28844.0
2016-04-25 11:50:00,79.98,80.01,79.96,80.0,31235.0,55.7004,55.7213,55.6865,55.7144,31235.0
2016-04-25 11:55:00,80.0,80.03,79.97,80.0,25755.0,55.7144,55.7353,55.6935,55.7144,25755.0
2016-04-25 12:00:00,79.98,80.02,79.98,80.01,36110.0,55.7004,55.7283,55.7004,55.7213,36110.0
2016-04-25 12:05:00,80.01,80.03,79.99,80.02,22788.0,55.7213,55.7353,55.7074,55.7283,22788.0
2016-04-25 12:10:00,80.03,80.03,79.98,80.0,18542.0,55.7353,55.7353,55.7004,55.7144,18542.0
2016-04-25 12:15:00,80.0,80.04,79.99,80.0,28784.0,55.7144,55.7422,55.7074,55.7144,28784.0
2016-04-25 12:20:00,80.0,80.03,79.99,79.99,42964.0,55.7144,55.7353,55.7074,55.7074,42964.0
2016-04-25 12:25:00,79.99,80.02,79.98,80.02,13912.0,55.7074,55.7283,55.7004,55.7283,13912.0
2016-04-25 12:30:00,80.02,80.07,79.99,80.07,23127.0,55.7283,55.7631,55.7074,55.7631,23127.0
2016-04-25 12:35:00,80.08,80.1,80.0,80.01,18620.0,55.7701,55.784,55.7144,55.7213,18620.0
2016-04-25 12:40:00,80.02,80.03,79.96,80.0,20078.0,55.7283,55.7353,55.6865,55.7144,20078.0
2016-04-25 12:45:00,80.0,80.07,79.99,80.06,18283.0,55.7144,55.7631,55.7074,55.7561,18283.0
2016-04-25 12:50:00,80.07,80.29,80.06,80.26,41721.0,55.7631,55.9163,55.7561,55.8954,41721.0
2016-04-25 12:55:00,80.27,80.31,80.2,80.21,69406.0,55.9024,55.9303,55.8536,55.8606,69406.0
2016-04-25 13:00:00,80.22,80.27,80.2,80.23,27952.0,55.8676,55.9024,55.8536,55.8745,27952.0
2016-04-25 13:05:00,80.23,80.26,80.22,80.23,23155.0,55.8745,55.8954,55.8676,55.8745,23155.0
2016-04-25 13:10:00,80.23,80.36,80.22,80.3,45816.0,55.8745,55.9651,55.8676,55.9233,45816.0
2016-04-25 13:15:00,80.31,80.31,80.27,80.3,25502.0,55.9303,55.9303,55.9024,55.9233,25502.0
2016-04-25 13:20:00,80.3,80.33,80.27,80.27,25992.0,55.9233,55.9442,55.9024,55.9024,25992.0
2016-04-25 13:25:00,80.27,80.37,80.27,80.36,27790.0,55.9024,55.972,55.9024,55.9651,27790.0
2016-04-25 13:30:00,80.35,80.36,80.3,80.33,21051.0,55.9581,55.9651,55.9233,55.9442,21051.0
2016-04-25 13:35:00,80.33,80.35,80.24,80.28,23996.0,55.9442,55.9581,55.8815,55.9094,23996.0
2016-04-25 13:40:00,80.28,80.28,80.19,80.2,21079.0,55.9094,55.9094,55.8467,55.8536,21079.0
2016-04-25 13:45:00,80.2,80.31,80.17,80.31,21882.0,55.8536,55.9303,55.8328,55.9303,21882.0
2016-04-25 13:50:00,80.31,80.34,80.27,80.29,17167.0,55.9303,55.9511,55.9024,55.9163,17167.0
2016-04-25 13:55:00,80.29,80.31,80.25,80.29,25214.0,55.9163,55.9303,55.8885,55.9163,25214.0
2016-04-25 14:00:00,80.3,80.34,80.29,80.3,15710.0,55.9233,55.9511,55.9163,55.9233,15710.0
2016-04-25 14:05:00,80.29,80.29,80.1,80.17,42445.0,55.9163,55.9163,55.784,55.8328,42445.0
2016-04-25 14:10:00,80.16,80.19,80.11,80.18,38388.0,55.8258,55.8467,55.791,55.8397,38388.0
2016-04-25 14:15:00,80.19,80.27,80.17,80.24,34861.0,55.8467,55.9024,55.8328,55.8815,34861.0
2016-04-25 14:20:00,80.24,80.25,80.19,80.24,24111.0,55.8815,55.8885,55.8467,55.8815,24111.0
2016-04-25 14:25:00,80.23,80.31,80.23,80.31,32665.0,55.8745,55.9303,55.8745,55.9303,32665.0
2016-04-25 14:30:00,80.31,80.33,80.26,80.27,24536.0,55.9303,55.9442,55.8954,55.9024,24536.0
2016-04-25 14:35:00,80.26,80.36,80.26,80.34,25707.0,55.8954,55.9651,55.8954,55.9511,25707.0
2016-04-25 14:40:00,80.34,80.34,80.27,80.3,23666.0,55.9511,55.9511,55.9024,55.9233,23666.0
2016-04-25 14:45:00,80.3,80.34,80.22,80.22,34163.0,55.9233,55.9511,55.8676,55.8676,34163.0
2016-04-25 14:50:00,80.23,80.27,80.18,80.19,20545.0,55.8745,55.9024,55.8397,55.8467,20545.0
2016-04-25 14:55:00,80.2,80.3,80.19,80.27,25521.0,55.8536,55.9233,55.8467,55.9024,25521.0
2016-04-25 15:00:00,80.27,80.28,80.21,80.25,20704.0,55.9024,55.9094,55.8606,55.8885,20704.0
2016-04-25 15:05:00,80.25,80.28,80.23,80.24,20016.0,55.8885,55.9094,55.8745,55.8815,20016.0
2016-04-25 15:10:00,80.23,80.28,80.19,80.22,34332.0,55.8745,55.9094,55.8467,55.8676,34332.0
2016-04-25 15:15:00,80.23,80.28,80.22,80.28,27438.0,55.8745,55.9094,55.8676,55.9094,27438.0
2016-04-25 15:20:00,80.28,80.28,80.2,80.25,29335.0,55.9094,55.9094,55.8536,55.8885,29335.0
2016-04-25 15:25:00,80.25,80.27,80.23,80.27,23048.0,55.8885,55.9024,55.8745,55.9024,23048.0
2016-04-25 15:30:00,80.27,80.27,80.21,80.26,27861.0,55.9024,55.9024,55.8606,55.8954,27861.0
2016-04-25 15:35:00,80.25,80.32,80.24,80.32,52034.0,55.8885,55.9372,55.8815,55.9372,52034.0
2016-04-25 15:40:00,80.32,80.35,80.26,80.28,69451.0,55.9372,55.9581,55.8954,55.9094,69451.0
2016-04-25 15:45:00,80.28,80.36,80.27,80.32,35451.0,55.9094,55.9651,55.9024,55.9372,35451.0
2016-04-25 15:50:00,80.32,80.32,80.2,80.23,98811.0,55.9372,55.9372,55.8536,55.8745,98811.0
2016-04-25 15:55:00,80.23,80.4,80.23,80.39,139747.0,55.8745,55.9929,55.8745,55.986,139747.0
2016-04-26 09:30:00,80.82,80.82,80.37,80.55,32559.0,56.2854,56.2854,55.972,56.0974,32559.0
2016-04-26 09:35:00,80.59,80.63,80.4,80.43,22953.0,56.1253,56.1531,55.9929,56.0138,22953.0
2016-04-26 09:40:00,80.5,80.68,80.44,80.64,21721.0,56.0626,56.1879,56.0208,56.1601,21721.0
2016-04-26 09:45:00,80.67,80.84,80.67,80.8,19732.0,56.181,56.2994,56.181,56.2715,19732.0
2016-04-26 09:50:00,80.81,80.93,80.71,80.89,33865.0,56.2785,56.362,56.2088,56.3342,33865.0
2016-04-26 09:55:00,80.9,81.0,80.88,80.93,24098.0,56.3411,56.4108,56.3272,56.362,24098.0
2016-04-26 10:00:00,80.92,80.97,80.83,80.96,24510.0,56.3551,56.3899,56.2924,56.3829,24510.0
2016-04-26 10:05:00,80.97,81.12,80.92,81.03,26078.0,56.3899,56.4944,56.3551,56.4317,26078.0
2016-04-26 10:10:00,81.02,81.09,80.99,81.09,16486.0,56.4247,56.4735,56.4038,56.4735,16486.0
2016-04-26 10:15:00,81.1,81.14,81.06,81.08,18201.0,56.4804,56.5083,56.4526,56.4665,18201.0
2016-04-26 10:20:00,81.06,81.1,81.02,81.07,11973.0,56.4526,56.4804,56.4247,56.4595,11973.0
2016-04-26 10:25:00,81.05,81.05,80.9,80.92,17814.0,56.4456,56.4456,56.3411,56.3551,17814.0
2016-04-26 10:30:00,80.91,80.95,80.86,80.9,12769.0,56.3481,56.376,56.3133,56.3411,12769.0
2016-04-26 10:35:00,80.9,80.9,80.77,80.77,11140.0,56.3411,56.3411,56.2506,56.2506,11140.0
2016-04-26 10:40:00,80.77,80.81,80.74,80.81,13318.0,56.2506,56.2785,56.2297,56.2785,13318.0
2016-04-26 10:45:00,80.8,80.8,80.72,80.76,329557.0,56.2715,56.2715,56.2158,56.2436,329557.0
2016-04-26 10:50:00,80.76,80.78,80.69,80.69,19184.0,56.2436,56.2576,56.1949,56.1949,19184.0
2016-04-26 10:55:00,80.68,80.89,80.68,80.85,29109.0,56.1879,56.3342,56.1879,56.3063,29109.0
2016-04-26 11:00:00,80.86,80.88,80.82,80.86,24163.0,56.3133,56.3272,56.2854,56.3133,24163.0
2016-04-26 11:05:00,80.87,80.95,80.86,80.93,13196.0,56.3203,56.376,56.3133,56.362,13196.0
2016-04-26 11:10:00,80.92,80.98,80.9,80.94,11549.0,56.3551,56.3969,56.3411,56.369,11549.0
2016-04-26 11:15:00,80.94,81.06,80.94,81.03,15361.0,56.369,56.4526,56.369,56.4317,15361.0
2016-04-26 11:20:00,81.03,81.09,81.0,81.08,17945.0,56.4317,56.4735,56.4108,56.4665,17945.0
2016-04-26 11:25:00,81.08,81.17,81.07,81.1,21253.0,56.4665,56.5292,56.4595,56.4804,21253.0
2016-04-26 11:30:00,81.1,81.18,81.1,81.11,20018.0,56.4804,56.5361,56.4804,56.4874,20018.0
2016-04-26 11:35:00,81.13,81.15,81.09,81.12,23169.0,56.5013,56.5153,56.4735,56.4944,23169.0
2016-04-26 11:40:00,81.13,81.15,81.08,81.12,13893.0,56.5013,56.5153,56.4665,56.4944,13893.0
2016-04-26 11:45:00,81.11,81.14,81.09,81.14,17835.0,56.4874,56.5083,56.4735,56.5083,17835.0
2016-04-26 11:50:00,81.14,81.26,81.14,81.26,18680.0,56.5083,56.5919,56.5083,56.5919,18680.0
2016-04-26 11:55:00,81.27,81.27,81.16,81.2,19135.0,56.5988,56.5988,56.5222,56.5501,19135.0
2016-04-26 12:00:00,81.2,81.28,81.18,81.27,20955.0,56.5501,56.6058,56.5361,56.5988,20955.0
2016-04-26 12:05:00,81.28,81.32,81.23,81.28,27464.0,56.6058,56.6336,56.571,56.6058,27464.0
2016-04-26 12:10:00,81.29,81.31,81.25,81.25,10893.0,56.6128,56.6267,56.5849,56.5849,10893.0
2016-04-26 12:15:00,81.25,81.29,81.23,81.28,12639.0,56.5849,56.6128,56.571,56.6058,12639.0
2016-04-26 12:20:00,81.27,81.29,81.24,81.26,18976.0,56.5988,56.6128,56.5779,56.5919,18976.0
2016-04-26 12:25:00,81.26,81.31,81.25,81.3,11258.0,56.5919,56.6267,56.5849,56.6197,11258.0
2016-04-26 12:30:00,81.3,81.31,81.21,81.23,18689.0,56.6197,56.6267,56.557,56.571,18689.0
2016-04-26 12:35:00,81.23,81.26,81.19,81.21,18506.0,56.571,56.5919,56.5431,56.557,18506.0
2016-04-26 12:40:00,81.21,81.23,81.19,81.22,14294.0,56.557,56.571,56.5431,56.564,14294.0
2016-04-26 12:45:00,81.23,81.26,81.2,81.24,26205.0,56.571,56.5919,56.5501,56.5779,26205.0
2016-04-26 12:50:00,81.23,81.27,81.23,81.24,11601.0,56.571,56.5988,56.571,56.5779,11601.0
2016-04-26 12:55:00,81.24,81.25,81.15,81.15,20474.0,56.5779,56.5849,56.5153,56.5153,20474.0
2016-04-26 13:00:00,81.16,81.18,81.14,81.15,15233.0,56.5222,56.5361,56.5083,56.5153,15233.0
2016-04-26 13:05:00,81.15,81.17,81.12,81.16,15104.0,56.5153,56.5292,56.4944,56.5222,15104.0
2016-04-26 13:10:00,81.16,81.17,81.1,81.11,9191.0,56.5222,56.5292,56.4804,56.4874,9191.0
2016-04-26 13:15:00,81.11,81.18,81.09,81.15,13425.0,56.4874,56.5361,56.4735,56.5153,13425.0
2016-04-26 13:20:00,81.16,81.17,81.13,81.16,14176.0,56.5222,56.5292,56.5013,56.5222,14176.0
2016-04-26 13:25:00,81.15,81.18,81.14,81.18,15691.0,56.5153,56.5361,56.5083,56.5361,15691.0
2016-04-26 13:30:00,81.18,81.2,81.18,81.19,13584.0,56.5361,56.5501,56.5361,56.5431,13584.0
2016-04-26 13:35:00,81.18,81.19,81.09,81.09,21309.0,56.5361,56.5431,56.4735,56.4735,21309.0
2016-04-26 13:40:00,81.09,81.1,80.95,80.98,32307.0,56.4735,56.4804,56.376,56.3969,32307.0
2016-04-26 13:45:00,80.98,81.02,80.98,81.02,13275.0,56.3969,56.4247,56.3969,56.4247,13275.0
2016-04-26 13:50:00,81.02,81.05,80.99,81.01,19592.0,56.4247,56.4456,56.4038,56.4178,19592.0
2016-04-26 13:55:00,81.01,81.07,81.01,81.06,14311.0,56.4178,56.4595,56.4178,56.4526,14311.0
2016-04-26 14:00:00,81.07,81.15,81.07,81.13,22605.0,56.4595,56.5153,56.4595,56.5013,22605.0
2016-04-26 14:05:00,81.14,81.14,81.07,81.08,19395.0,56.5083,56.5083,56.4595,56.4665,19395.0
2016-04-26 14:10:00,81.08,81.14,81.05,81.13,29127.0,56.4665,56.5083,56.4456,56.5013,29127.0
2016-04-26 14:15:00,81.14,81.25,81.14,81.23,22543.0,56.5083,56.5849,56.5083,56.571,22543.0
2016-04-26 14:20:00,81.24,81.24,81.17,81.17,23479.0,56.5779,56.5779,56.5292,56.5292,23479.0
2016-04-26 14:25:00,81.17,81.19,81.05,81.05,17448.0,56.5292,56.5431,56.4456,56.4456,17448.0
2016-04-26 14:30:00,81.04,81.07,81.02,81.06,16773.0,56.4386,56.4595,56.4247,56.4526,16773.0
2016-04-26 14:35:00,81.07,81.1,81.05,81.09,27728.0,56.4595,56.4804,56.4456,56.4735,27728.0
2016-04-26 14:40:00,81.09,81.1,81.03,81.07,22185.0,56.4735,56.4804,56.4317,56.4595,22185.0
2016-04-26 14:45:00,81.07,81.19,81.07,81.16,25842.0,56.4595,56.5431,56.4595,56.5222,25842.0
2016-04-26 14:50:00,81.17,81.18,81.08,81.09,26580.0,56.5292,56.5361,56.4665,56.4735,26580.0
2016-04-26 14:55:00,81.08,81.11,81.06,81.08,26607.0,56.4665,56.4874,56.4526,56.4665,26607.0
2016-04-26 15:00:00,81.09,81.2,81.08,81.2,22720.0,56.4735,56.5501,56.4665,56.5501,22720.0
2016-04-26 15:05:00,81.2,81.23,81.12,81.13,31708.0,56.5501,56.571,56.4944,56.5013,31708.0
2016-04-26 15:10:00,81.12,81.17,81.1,81.16,22351.0,56.4944,56.5292,56.4804,56.5222,22351.0
2016-04-26 15:15:00,81.16,81.18,81.11,81.16,29835.0,56.5222,56.5361,56.4874,56.5222,29835.0
2016-04-26 15:20:00,81.15,81.23,81.15,81.21,51273.0,56.5153,56.571,56.5153,56.557,51273.0
2016-04-26 15:25:00,81.21,81.24,81.19,81.2,65894.0,56.557,56.5779,56.5431,56.5501,65894.0
2016-04-26 15:30:00,81.2,81.37,81.2,81.36,67922.0,56.5501,56.6685,56.5501,56.6615,67922.0
2016-04-26 15:35:00,81.37,81.4,81.28,81.28,57571.0,56.6685,56.6894,56.6058,56.6058,57571.0
2016-04-26 15:40:00,81.27,81.34,81.24,81.31,64485.0,56.5988,56.6476,56.5779,56.6267,64485.0
2016-04-26 15:45:00,81.3,81.34,81.3,81.34,61101.0,56.6197,56.6476,56.6197,56.6476,61101.0
2016-04-26 15:50:00,81.34,81.34,81.31,81.32,84288.0,56.6476,56.6476,56.6267,56.6336,84288.0
2016-04-26 15:55:00,81.32,81.35,81.27,81.32,162424.0,56.6336,56.6545,56.5988,56.6336,162424.0
2016-04-27 09:30:00,81.47,81.9,81.41,81.89,66886.0,56.7381,57.0376,56.6963,57.0306,66886.0
2016-04-27 09:35:00,81.81,81.93,81.75,81.9,90365.0,56.9749,57.0585,56.9331,57.0376,90365.0
2016-04-27 09:40:00,81.88,81.96,81.82,81.9,28813.0,57.0237,57.0794,56.9819,57.0376,28813.0
2016-04-27 09:45:00,81.9,81.97,81.83,81.86,42197.0,57.0376,57.0863,56.9888,57.0097,42197.0
2016-04-27 09:50:00,81.85,81.92,81.59,81.64,53803.0,57.0028,57.0515,56.8217,56.8565,53803.0
2016-04-27 09:55:00,81.64,81.7,81.58,81.63,20003.0,56.8565,56.8983,56.8147,56.8495,20003.0
2016-04-27 10:00:00,81.65,81.71,81.51,81.52,30342.0,56.8635,56.9053,56.766,56.7729,30342.0
2016-04-27 10:05:00,81.54,81.54,81.32,81.44,50818.0,56.7869,56.7869,56.6336,56.7172,50818.0
2016-04-27 10:10:00,81.42,81.53,81.32,81.33,28463.0,56.7033,56.7799,56.6336,56.6406,28463.0
2016-04-27 10:15:00,81.35,81.42,81.3,81.34,33956.0,56.6545,56.7033,56.6197,56.6476,33956.0
2016-04-27 10:20:00,81.35,81.39,81.23,81.23,22788.0,56.6545,56.6824,56.571,56.571,22788.0
2016-04-27 10:25:00,81.23,81.4,81.21,81.32,25191.0,56.571,56.6894,56.557,56.6336,25191.0
2016-04-27 10:30:00,81.31,81.56,81.27,81.44,27001.0,56.6267,56.8008,56.5988,56.7172,27001.0
2016-04-27 10:35:00,81.45,81.54,81.36,81.51,93336.0,56.7242,56.7869,56.6615,56.766,93336.0
2016-04-27 10:40:00,81.52,81.58,81.5,81.58,34307.0,56.7729,56.8147,56.759,56.8147,34307.0
2016-04-27 10:45:00,81.57,81.62,81.45,81.51,71180.0,56.8078,56.8426,56.7242,56.766,71180.0
2016-04-27 10:50:00,81.51,81.51,81.34,81.44,60151.0,56.766,56.766,56.6476,56.7172,60151.0
2016-04-27 10:55:00,81.43,81.51,81.37,81.38,19094.0,56.7103,56.766,56.6685,56.6754,19094.0
2016-04-27 11:00:00,81.39,81.4,81.31,81.35,51244.0,56.6824,56.6894,56.6267,56.6545,51244.0
2016-04-27 11:05:00,81.34,81.35,81.14,81.15,26858.0,56.6476,56.6545,56.5083,56.5153,26858.0
2016-04-27 11:10:00,81.15,81.22,81.14,81.22,26236.0,56.5153,56.564,56.5083,56.564,26236.0
2016-04-27 11:15:00,81.23,81.23,81.17,81.22,24155.0,56.571,56.571,56.5292,56.564,24155.0
2016-04-27 11:20:00,81.21,81.3,81.16,81.3,26064.0,56.557,56.6197,56.5222,56.6197,26064.0
2016-04-27 11:25:00,81.29,81.39,81.23,81.38,27453.0,56.6128,56.6824,56.571,56.6754,27453.0
2016-04-27 11:30:00,81.38,81.44,81.31,81.44,16129.0,56.6754,56.7172,56.6267,56.7172,16129.0
2016-04-27 11:35:00,81.44,81.46,81.21,81.26,30972.0,56.7172,56.7311,56.557,56.5919,30972.0
2016-04-27 11:40:00,81.24,81.26,81.2,81.23,29916.0,56.5779,56.5919,56.5501,56.571,29916.0
2016-04-27 11:45:00,81.23,81.36,81.19,81.36,61225.0,56.571,56.6615,56.5431,56.6615,61225.0
2016-04-27 11:50:00,81.37,81.41,81.34,81.34,13454.0,56.6685,56.6963,56.6476,56.6476,13454.0
2016-04-27 11:55:00,81.34,81.4,81.32,81.38,12592.0,56.6476,56.6894,56.6336,56.6754,12592.0
2016-04-27 12:00:00,81.38,81.41,81.34,81.38,9280.0,56.6754,56.6963,56.6476,56.6754,9280.0
2016-04-27 12:05:00,81.39,81.42,81.34,81.35,9972.0,56.6824,56.7033,56.6476,56.6545,9972.0
2016-04-27 12:10:00,81.35,81.43,81.34,81.37,19318.0,56.6545,56.7103,56.6476,56.6685,19318.0
2016-04-27 12:15:00,81.37,81.44,81.35,81.39,18851.0,56.6685,56.7172,56.6545,56.6824,18851.0
2016-04-27 12:20:00,81.4,81.49,81.39,81.46,56554.0,56.6894,56.752,56.6824,56.7311,56554.0
2016-04-27 12:25:00,81.47,81.52,81.45,81.45,27204.0,56.7381,56.7729,56.7242,56.7242,27204.0
2016-04-27 12:30:00,81.45,81.54,81.43,81.52,29730.0,56.7242,56.7869,56.7103,56.7729,29730.0
2016-04-27 12:35:00,81.52,81.55,81.46,81.49,10708.0,56.7729,56.7938,56.7311,56.752,10708.0
2016-04-27 12:40:00,81.49,81.53,81.43,81.43,10553.0,56.752,56.7799,56.7103,56.7103,10553.0
2016-04-27 12:45:00,81.44,81.46,81.39,81.45,10455.0,56.7172,56.7311,56.6824,56.7242,10455.0
2016-04-27 12:50:00,81.45,81.48,81.42,81.42,10076.0,56.7242,56.7451,56.7033,56.7033,10076.0
2016-04-27 12:55:00,81.44,81.54,81.43,81.44,97732.0,56.7172,56.7869,56.7103,56.7172,97732.0
2016-04-27 13:00:00,81.45,81.49,81.36,81.4,22272.0,56.7242,56.752,56.6615,56.6894,22272.0
2016-04-27 13:05:00,81.41,81.42,81.34,81.41,16566.0,56.6963,56.7033,56.6476,56.6963,16566.0
2016-04-27 13:10:00,81.39,81.45,81.36,81.43,18673.0,56.6824,56.7242,56.6615,56.7103,18673.0
2016-04-27 13:15:00,81.42,81.56,81.4,81.41,43324.0,56.7033,56.8008,56.6894,56.6963,43324.0
2016-04-27 13:20:00,81.41,81.41,81.25,81.28,20222.0,56.6963,56.6963,56.5849,56.6058,20222.0
2016-04-27 13:25:00,81.27,81.36,81.18,81.25,34785.0,56.5988,56.6615,56.5361,56.5849,34785.0
2016-04-27 13:30:00,81.25,81.36,81.24,81.29,31732.0,56.5849,56.6615,56.5779,56.6128,31732.0
2016-04-27 13:35:00,81.3,81.39,81.26,81.34,71162.0,56.6197,56.6824,56.5919,56.6476,71162.0
2016-04-27 13:40:00,81.33,81.41,81.33,81.36,21372.0,56.6406,56.6963,56.6406,56.6615,21372.0
2016-04-27 13:45:00,81.37,81.41,81.34,81.37,14818.0,56.6685,56.6963,56.6476,56.6685,14818.0
2016-04-27 13:50:00,81.38,81.42,81.25,81.25,27307.0,56.6754,56.7033,56.5849,56.5849,27307.0
2016-04-27 13:55:00,81.26,81.29,81.14,81.25,41275.0,56.5919,56.6128,56.5083,56.5849,41275.0
2016-04-27 14:00:00,81.27,81.35,81.05,81.08,39080.0,56.5988,56.6545,56.4456,56.4665,39080.0
2016-04-27 14:05:00,81.07,81.48,81.07,81.48,37832.0,56.4595,56.7451,56.4595,56.7451,37832.0
2016-04-27 14:10:00,81.5,81.55,81.41,81.43,31594.0,56.759,56.7938,56.6963,56.7103,31594.0
2016-04-27 14:15:00,81.45,81.64,81.44,81.61,29934.0,56.7242,56.8565,56.7172,56.8356,29934.0
2016-04-27 14:20:00,81.62,81.63,81.45,81.49,27405.0,56.8426,56.8495,56.7242,56.752,27405.0
2016-04-27 14:25:00,81.47,81.59,81.44,81.46,50991.0,56.7381,56.8217,56.7172,56.7311,50991.0
2016-04-27 14:30:00,81.47,81.5,81.32,81.34,24628.0,56.7381,56.759,56.6336,56.6476,24628.0
2016-04-27 14:35:00,81.33,81.46,81.32,81.35,30702.0,56.6406,56.7311,56.6336,56.6545,30702.0
2016-04-27 14:40:00,81.35,81.39,81.23,81.23,59163.0,56.6545,56.6824,56.571,56.571,59163.0
2016-04-27 14:45:00,81.22,81.28,81.16,81.25,82005.0,56.564,56.6058,56.5222,56.5849,82005.0
2016-04-27 14:50:00,81.24,81.34,81.2,81.33,35998.0,56.5779,56.6476,56.5501,56.6406,35998.0
2016-04-27 14:55:00,81.33,81.37,81.3,81.35,20838.0,56.6406,56.6685,56.6197,56.6545,20838.0
2016-04-27 15:00:00,81.35,81.6,81.34,81.55,33640.0,56.6545,56.8286,56.6476,56.7938,33640.0
2016-04-27 15:05:00,81.55,81.66,81.53,81.6,42483.0,56.7938,56.8704,56.7799,56.8286,42483.0
2016-04-27 15:10:00,81.61,81.67,81.53,81.62,40007.0,56.8356,56.8774,56.7799,56.8426,40007.0
2016-04-27 15:15:00,81.62,81.78,81.6,81.75,54835.0,56.8426,56.954,56.8286,56.9331,54835.0
2016-04-27 15:20:00,81.75,81.82,81.73,81.77,45246.0,56.9331,56.9819,56.9192,56.947,45246.0
2016-04-27 15:25:00,81.77,81.79,81.63,81.7,34504.0,56.947,56.961,56.8495,56.8983,34504.0
2016-04-27 15:30:00,81.71,81.8,81.68,81.79,46061.0,56.9053,56.9679,56.8844,56.961,46061.0
2016-04-27 15:35:00,81.79,81.82,81.73,81.79,52085.0,56.961,56.9819,56.9192,56.961,52085.0
2016-04-27 15:40:00,81.79,81.8,81.7,81.76,64842.0,56.961,56.9679,56.8983,56.9401,64842.0
2016-04-27 15:45:00,81.77,81.83,81.76,81.82,52940.0,56.947,56.9888,56.9401,56.9819,52940.0
2016-04-27 15:50:00,81.8,81.81,81.59,81.6,85002.0,56.9679,56.9749,56.8217,56.8286,85002.0
2016-04-27 15:55:00,81.6,81.61,81.48,81.56,171576.0,56.8286,56.8356,56.7451,56.8008,171576.0
2016-04-28 09:30:00,81.11,81.38,80.78,80.83,71971.0,56.4874,56.6754,56.2576,56.2924,71971.0
2016-04-28 09:35:00,80.82,81.08,80.82,81.06,16758.0,56.2854,56.4665,56.2854,56.4526,16758.0
2016-04-28 09:40:00,81.07,81.07,80.89,80.89,30484.0,56.4595,56.4595,56.3342,56.3342,30484.0
2016-04-28 09:45:00,80.9,81.0,80.83,80.94,19143.0,56.3411,56.4108,56.2924,56.369,19143.0
2016-04-28 09:50:00,80.92,81.0,80.84,80.86,27981.0,56.3551,56.4108,56.2994,56.3133,27981.0
2016-04-28 09:55:00,80.86,81.01,80.85,80.99,17865.0,56.3133,56.4178,56.3063,56.4038,17865.0
2016-04-28 10:00:00,81.01,81.16,81.0,81.06,31447.0,56.4178,56.5222,56.4108,56.4526,31447.0
2016-04-28 10:05:00,81.06,81.08,80.91,80.93,29720.0,56.4526,56.4665,56.3481,56.362,29720.0
2016-04-28 10:10:00,80.92,80.95,80.79,80.83,19902.0,56.3551,56.376,56.2645,56.2924,19902.0
2016-04-28 10:15:00,80.82,80.84,80.66,80.67,25104.0,56.2854,56.2994,56.174,56.181,25104.0
2016-04-28 10:20:00,80.66,80.81,80.6,80.79,30859.0,56.174,56.2785,56.1322,56.2645,30859.0
2016-04-28 10:25:00,80.79,80.8,80.67,80.7,14938.0,56.2645,56.2715,56.181,56.2019,14938.0
2016-04-28 10:30:00,80.7,80.88,80.7,80.88,16247.0,56.2019,56.3272,56.2019,56.3272,16247.0
2016-04-28 10:35:00,80.9,81.0,80.9,80.98,25807.0,56.3411,56.4108,56.3411,56.3969,25807.0
2016-04-28 10:40:00,80.98,81.06,80.95,81.05,23870.0,56.3969,56.4526,56.376,56.4456,23870.0
2016-04-28 10:45:00,81.07,81.2,81.03,81.2,31296.0,56.4595,56.5501,56.4317,56.5501,31296.0
2016-04-28 10:50:00,81.2,81.21,81.05,81.05,37374.0,56.5501,56.557,56.4456,56.4456,37374.0
2016-04-28 10:55:00,81.05,81.16,81.04,81.13,21498.0,56.4456,56.5222,56.4386,56.5013,21498.0
2016-04-28 11:00:00,81.14,81.16,81.06,81.13,35095.0,56.5083,56.5222,56.4526,56.5013,35095.0
2016-04-28 11:05:00,81.13,81.16,81.05,81.08,12665.0,56.5013,56.5222,56.4456,56.4665,12665.0
2016-04-28 11:10:00,81.07,81.11,81.01,81.03,21558.0,56.4595,56.4874,56.4178,56.4317,21558.0
2016-04-28 11:15:00,81.02,81.07,80.98,81.02,26231.0,56.4247,56.4595,56.3969,56.4247,26231.0
2016-04-28 11:20:00,81.03,81.12,81.02,81.06,14675.0,56.4317,56.4944,56.4247,56.4526,14675.0
2016-04-28 11:25:00,81.07,81.14,81.07,81.13,28117.0,56.4595,56.5083,56.4595,56.5013,28117.0
2016-04-28 11:30:00,81.13,81.15,81.08,81.15,15430.0,56.5013,56.5153,56.4665,56.5153,15430.0
2016-04-28 11:35:00,81.15,81.17,81.08,81.12,25933.0,56.5153,56.5292,56.4665,56.4944,25933.0
2016-04-28 11:40:00,81.13,81.16,81.05,81.09,26748.0,56.5013,56.5222,56.4456,56.4735,26748.0
2016-04-28 11:45:00,81.09,81.14,81.03,81.14,13401.0,56.4735,56.5083,56.4317,56.5083,13401.0
2016-04-28 11:50:00,81.15,81.19,81.11,81.19,12327.0,56.5153,56.5431,56.4874,56.5431,12327.0
2016-04-28 11:55:00,81.18,81.2,81.15,81.2,16526.0,56.5361,56.5501,56.5153,56.5501,16526.0
2016-04-28 12:00:00,81.21,81.28,81.21,81.28,18800.0,56.557,56.6058,56.557,56.6058,18800.0
2016-04-28 12:05:00,81.28,81.36,81.28,81.3,18648.0,56.6058,56.6615,56.6058,56.6197,18648.0
2016-04-28 12:10:00,81.3,81.31,81.21,81.22,32893.0,56.6197,56.6267,56.557,56.564,32893.0
2016-04-28 12:15:00,81.2,81.22,81.11,81.14,17624.0,56.5501,56.564,56.4874,56.5083,17624.0
2016-04-28 12:20:00,81.13,81.17,81.05,81.07,16450.0,56.5013,56.5292,56.4456,56.4595,16450.0
2016-04-28 12:25:00,81.08,81.08,81.02,81.02,10663.0,56.4665,56.4665,56.4247,56.4247,10663.0
2016-04-28 12:30:00,81.02,81.11,81.02,81.11,10782.0,56.4247,56.4874,56.4247,56.4874,10782.0
2016-04-28 12:35:00,81.11,81.15,81.08,81.14,18597.0,56.4874,56.5153,56.4665,56.5083,18597.0
2016-04-28 12:40:00,81.13,81.2,81.12,81.17,14646.0,56.5013,56.5501,56.4944,56.5292,14646.0
2016-04-28 12:45:00,81.17,81.22,81.13,81.21,9297.0,56.5292,56.564,56.5013,56.557,9297.0
2016-04-28 12:50:00,81.19,81.19,81.14,81.16,6605.0,56.5431,56.5431,56.5083,56.5222,6605.0
2016-04-28 12:55:00,81.17,81.19,81.13,81.13,5950.0,56.5292,56.5431,56.5013,56.5013,5950.0
2016-04-28 13:00:00,81.12,81.13,80.94,80.96,18663.0,56.4944,56.5013,56.369,56.3829,18663.0
2016-04-28 13:05:00,80.96,81.02,80.93,81.02,13891.0,56.3829,56.4247,56.362,56.4247,13891.0
2016-04-28 13:10:00,81.01,81.04,80.95,81.04,22096.0,56.4178,56.4386,56.376,56.4386,22096.0
2016-04-28 13:15:00,81.04,81.07,80.98,81.0,24886.0,56.4386,56.4595,56.3969,56.4108,24886.0
2016-04-28 13:20:00,80.98,81.0,80.94,80.98,19455.0,56.3969,56.4108,56.369,56.3969,19455.0
2016-04-28 13:25:00,80.98,81.03,80.98,81.01,15054.0,56.3969,56.4317,56.3969,56.4178,15054.0
2016-04-28 13:30:00,81.01,81.03,80.99,81.01,14657.0,56.4178,56.4317,56.4038,56.4178,14657.0
2016-04-28 13:35:00,81.01,81.07,80.97,81.06,16356.0,56.4178,56.4595,56.3899,56.4526,16356.0
2016-04-28 13:40:00,81.06,81.07,80.99,81.05,23569.0,56.4526,56.4595,56.4038,56.4456,23569.0
2016-04-28 13:45:00,81.05,81.07,81.02,81.06,17024.0,56.4456,56.4595,56.4247,56.4526,17024.0
2016-04-28 13:50:00,81.06,81.11,81.05,81.05,18523.0,56.4526,56.4874,56.4456,56.4456,18523.0
2016-04-28 13:55:00,81.06,81.06,80.97,80.99,13437.0,56.4526,56.4526,56.3899,56.4038,13437.0
2016-04-28 14:00:00,81.01,81.04,80.91,80.93,21581.0,56.4178,56.4386,56.3481,56.362,21581.0
2016-04-28 14:05:00,80.92,80.96,80.92,80.95,15302.0,56.3551,56.3829,56.3551,56.376,15302.0
2016-04-28 14:10:00,80.96,80.96,80.91,80.93,25586.0,56.3829,56.3829,56.3481,56.362,25586.0
2016-04-28 14:15:00,80.94,80.97,80.89,80.93,25934.0,56.369,56.3899,56.3342,56.362,25934.0
2016-04-28 14:20:00,80.92,80.94,80.87,80.94,27208.0,56.3551,56.369,56.3203,56.369,27208.0
2016-04-28 14:25:00,80.94,80.94,80.88,80.89,12689.0,56.369,56.369,56.3272,56.3342,12689.0
2016-04-28 14:30:00,80.9,80.92,80.86,80.89,15710.0,56.3411,56.3551,56.3133,56.3342,15710.0
2016-04-28 14:35:00,80.89,80.91,80.81,80.87,41237.0,56.3342,56.3481,56.2785,56.3203,41237.0
2016-04-28 14:40:00,80.85,80.93,80.84,80.91,11998.0,56.3063,56.362,56.2994,56.3481,11998.0
2016-04-28 14:45:00,80.91,80.91,80.82,80.82,20720.0,56.3481,56.3481,56.2854,56.2854,20720.0
2016-04-28 14:50:00,80.82,80.83,80.77,80.78,15531.0,56.2854,56.2924,56.2506,56.2576,15531.0
2016-04-28 14:55:00,80.77,80.85,80.7,80.83,21363.0,56.2506,56.3063,56.2019,56.2924,21363.0
2016-04-28 15:00:00,80.81,80.82,80.74,80.79,19038.0,56.2785,56.2854,56.2297,56.2645,19038.0
2016-04-28 15:05:00,80.79,80.81,80.63,80.63,21946.0,56.2645,56.2785,56.1531,56.1531,21946.0
2016-04-28 15:10:00,80.63,80.65,80.44,80.46,35014.0,56.1531,56.167,56.0208,56.0347,35014.0
2016-04-28 15:15:00,80.46,80.51,80.38,80.44,39671.0,56.0347,56.0695,55.979,56.0208,39671.0
2016-04-28 15:20:00,80.44,80.52,80.37,80.42,33932.0,56.0208,56.0765,55.972,56.0069,33932.0
2016-04-28 15:25:00,80.42,80.43,80.16,80.18,75836.0,56.0069,56.0138,55.8258,55.8397,75836.0
2016-04-28 15:30:00,80.19,80.36,80.19,80.27,54678.0,55.8467,55.9651,55.8467,55.9024,54678.0
2016-04-28 15:35:00,80.27,80.35,80.21,80.25,58193.0,55.9024,55.9581,55.8606,55.8885,58193.0
2016-04-28 15:40:00,80.24,80.34,80.24,80.28,61524.0,55.8815,55.9511,55.8815,55.9094,61524.0
2016-04-28 15:45:00,80.28,80.47,80.28,80.34,99625.0,55.9094,56.0417,55.9094,55.9511,99625.0
2016-04-28 15:50:00,80.34,80.35,80.2,80.25,104876.0,55.9511,55.9581,55.8536,55.8885,104876.0
2016-04-28 15:55:00,80.25,80.39,80.2,80.34,152041.0,55.8885,55.986,55.8536,55.9511,152041.0
2016-04-29 09:30:00,79.58,79.76,79.35,79.66,191101.0,55.4219,55.5472,55.2617,55.4776,191101.0
2016-04-29 09:35:00,79.65,79.73,79.49,79.73,59896.0,55.4706,55.5263,55.3592,55.5263,59896.0
2016-04-29 09:40:00,79.74,79.76,79.28,79.35,55413.0,55.5333,55.5472,55.2129,55.2617,55413.0
2016-04-29 09:45:00,79.38,79.52,79.13,79.13,57682.0,55.2826,55.3801,55.1085,55.1085,57682.0
2016-04-29 09:50:00,79.16,79.16,78.99,79.04,52852.0,55.1294,55.1294,55.011,55.0458,52852.0
2016-04-29 09:55:00,79.03,79.23,79.03,79.18,41078.0,55.0388,55.1781,55.0388,55.1433,41078.0
2016-04-29 10:00:00,79.18,79.19,78.91,78.93,64139.0,55.1433,55.1503,54.9553,54.9692,64139.0
2016-04-29 10:05:00,78.93,79.09,78.84,78.93,54841.0,54.9692,55.0806,54.9065,54.9692,54841.0
2016-04-29 10:10:00,78.93,78.99,78.75,78.78,67588.0,54.9692,55.011,54.8438,54.8647,67588.0
2016-04-29 10:15:00,78.78,78.81,78.68,78.72,38951.0,54.8647,54.8856,54.7951,54.8229,38951.0
2016-04-29 10:20:00,78.72,78.77,78.57,78.61,64691.0,54.8229,54.8578,54.7185,54.7463,64691.0
2016-04-29 10:25:00,78.6,78.75,78.52,78.74,62131.0,54.7394,54.8438,54.6836,54.8369,62131.0
2016-04-29 10:30:00,78.74,78.86,78.71,78.83,42904.0,54.8369,54.9204,54.816,54.8995,42904.0
2016-04-29 10:35:00,78.82,79.02,78.82,78.97,37210.0,54.8926,55.0319,54.8926,54.997,37210.0
2016-04-29 10:40:00,78.98,79.07,78.96,79.03,42373.0,55.004,55.0667,54.9901,55.0388,42373.0
2016-04-29 10:45:00,79.03,79.05,78.9,78.92,40738.0,55.0388,55.0528,54.9483,54.9622,40738.0
2016-04-29 10:50:00,78.91,78.92,78.76,78.77,56588.0,54.9553,54.9622,54.8508,54.8578,56588.0
2016-04-29 10:55:00,78.77,78.8,78.65,78.68,50488.0,54.8578,54.8786,54.7742,54.7951,50488.0
2016-04-29 11:00:00,78.68,78.73,78.53,78.64,54496.0,54.7951,54.8299,54.6906,54.7672,54496.0
2016-04-29 11:05:00,78.64,78.7,78.59,78.66,59571.0,54.7672,54.809,54.7324,54.7811,59571.0
2016-04-29 11:10:00,78.66,78.8,78.63,78.77,41957.0,54.7811,54.8786,54.7603,54.8578,41957.0
2016-04-29 11:15:00,78.78,78.78,78.59,78.63,38217.0,54.8647,54.8647,54.7324,54.7603,38217.0
2016-04-29 11:20:00,78.61,78.63,78.55,78.57,37985.0,54.7463,54.7603,54.7045,54.7185,37985.0
2016-04-29 11:25:00,78.57,78.62,78.53,78.57,39479.0,54.7185,54.7533,54.6906,54.7185,39479.0
2016-04-29 11:30:00,78.58,78.71,78.55,78.69,46124.0,54.7254,54.816,54.7045,54.802,46124.0
2016-04-29 11:35:00,78.7,78.72,78.57,78.58,49001.0,54.809,54.8229,54.7185,54.7254,49001.0
2016-04-29 11:40:00,78.57,78.58,78.38,78.39,46801.0,54.7185,54.7254,54.5861,54.5931,46801.0
2016-04-29 11:45:00,78.39,78.52,78.28,78.52,44036.0,54.5931,54.6836,54.5165,54.6836,44036.0
2016-04-29 11:50:00,78.54,78.62,78.51,78.52,25545.0,54.6976,54.7533,54.6767,54.6836,25545.0
2016-04-29 11:55:00,78.54,78.64,78.52,78.63,29278.0,54.6976,54.7672,54.6836,54.7603,29278.0
2016-04-29 12:00:00,78.64,78.72,78.59,78.65,26377.0,54.7672,54.8229,54.7324,54.7742,26377.0
2016-04-29 12:05:00,78.66,78.73,78.63,78.71,24260.0,54.7811,54.8299,54.7603,54.816,24260.0
2016-04-29 12:10:00,78.72,78.74,78.65,78.65,19830.0,54.8229,54.8369,54.7742,54.7742,19830.0
2016-04-29 12:15:00,78.65,78.86,78.65,78.86,15611.0,54.7742,54.9204,54.7742,54.9204,15611.0
2016-04-29 12:20:00,78.85,78.88,78.77,78.78,17779.0,54.9135,54.9344,54.8578,54.8647,17779.0
2016-04-29 12:25:00,78.77,78.9,78.76,78.85,37593.0,54.8578,54.9483,54.8508,54.9135,37593.0
2016-04-29 12:30:00,78.85,78.93,78.8,78.93,16798.0,54.9135,54.9692,54.8786,54.9692,16798.0
2016-04-29 12:35:00,78.93,78.97,78.88,78.96,20236.0,54.9692,54.997,54.9344,54.9901,20236.0
2016-04-29 12:40:00,78.95,78.98,78.87,78.89,26791.0,54.9831,55.004,54.9274,54.9413,26791.0
2016-04-29 12:45:00,78.88,79.0,78.88,78.98,34622.0,54.9344,55.0179,54.9344,55.004,34622.0
2016-04-29 12:50:00,78.97,78.98,78.79,78.82,36832.0,54.997,55.004,54.8717,54.8926,36832.0
2016-04-29 12:55:00,78.82,78.84,78.79,78.82,15741.0,54.8926,54.9065,54.8717,54.8926,15741.0
2016-04-29 13:00:00,78.81,78.86,78.79,78.86,29261.0,54.8856,54.9204,54.8717,54.9204,29261.0
2016-04-29 13:05:00,78.85,78.92,78.84,78.88,34547.0,54.9135,54.9622,54.9065,54.9344,34547.0
2016-04-29 13:10:00,78.88,78.98,78.86,78.96,19698.0,54.9344,55.004,54.9204,54.9901,19698.0
2016-04-29 13:15:00,78.95,78.99,78.94,78.99,13718.0,54.9831,55.011,54.9761,55.011,13718.0
2016-04-29 13:20:00,78.99,79.08,78.97,79.07,20510.0,55.011,55.0736,54.997,55.0667,20510.0
2016-04-29 13:25:00,79.07,79.12,78.97,78.99,20801.0,55.0667,55.1015,54.997,55.011,20801.0
2016-04-29 13:30:00,78.98,79.01,78.91,78.94,23376.0,55.004,55.0249,54.9553,54.9761,23376.0
2016-04-29 13:35:00,78.95,78.98,78.9,78.91,17218.0,54.9831,55.004,54.9483,54.9553,17218.0
2016-04-29 13:40:00,78.91,78.91,78.79,78.82,19420.0,54.9553,54.9553,54.8717,54.8926,19420.0
2016-04-29 13:45:00,78.81,78.83,78.76,78.8,21770.0,54.8856,54.8995,54.8508,54.8786,21770.0
2016-04-29 13:50:00,78.8,78.85,78.76,78.81,21546.0,54.8786,54.9135,54.8508,54.8856,21546.0
2016-04-29 13:55:00,78.8,78.81,78.72,78.76,37217.0,54.8786,54.8856,54.8229,54.8508,37217.0
2016-04-29 14:00:00,78.75,78.91,78.74,78.78,72586.0,54.8438,54.9553,54.8369,54.8647,72586.0
2016-04-29 14:05:00,78.79,78.79,78.66,78.7,42807.0,54.8717,54.8717,54.7811,54.809,42807.0
2016-04-29 14:10:00,78.71,78.77,78.65,78.7,74198.0,54.816,54.8578,54.7742,54.809,74198.0
2016-04-29 14:15:00,78.7,78.74,78.65,78.72,51402.0,54.809,54.8369,54.7742,54.8229,51402.0
2016-04-29 14:20:00,78.72,78.78,78.66,78.76,27353.0,54.8229,54.8647,54.7811,54.8508,27353.0
2016-04-29 14:25:00,78.76,78.76,78.69,78.73,33906.0,54.8508,54.8508,54.802,54.8299,33906.0
2016-04-29 14:30:00,78.72,78.72,78.67,78.72,26775.0,54.8229,54.8229,54.7881,54.8229,26775.0
2016-04-29 14:35:00,78.73,78.74,78.64,78.65,29072.0,54.8299,54.8369,54.7672,54.7742,29072.0
2016-04-29 14:40:00,78.65,78.71,78.65,78.67,20703.0,54.7742,54.816,54.7742,54.7881,20703.0
2016-04-29 14:45:00,78.67,78.83,78.66,78.8,23585.0,54.7881,54.8995,54.7811,54.8786,23585.0
2016-04-29 14:50:00,78.78,78.79,78.69,78.75,18882.0,54.8647,54.8717,54.802,54.8438,18882.0
2016-04-29 14:55:00,78.76,78.79,78.68,78.71,29166.0,54.8508,54.8717,54.7951,54.816,29166.0
2016-04-29 15:00:00,78.72,78.81,78.7,78.74,30414.0,54.8229,54.8856,54.809,54.8369,30414.0
2016-04-29 15:05:00,78.74,78.87,78.73,78.81,33274.0,54.8369,54.9274,54.8299,54.8856,33274.0
2016-04-29 15:10:00,78.81,78.92,78.79,78.89,36468.0,54.8856,54.9622,54.8717,54.9413,36468.0
2016-04-29 15:15:00,78.89,79.0,78.88,78.96,42335.0,54.9413,55.0179,54.9344,54.9901,42335.0
2016-04-29 15:20:00,78.95,79.03,78.91,78.96,51676.0,54.9831,55.0388,54.9553,54.9901,51676.0
2016-04-29 15:25:00,78.96,78.97,78.87,78.88,66930.0,54.9901,54.997,54.9274,54.9344,66930.0
2016-04-29 15:30:00,78.89,79.18,78.89,79.15,56791.0,54.9413,55.1433,54.9413,55.1224,56791.0
2016-04-29 15:35:00,79.15,79.17,79.04,79.07,53959.0,55.1224,55.1363,55.0458,55.0667,53959.0
2016-04-29 15:40:00,79.08,79.2,79.08,79.19,56815.0,55.0736,55.1572,55.0736,55.1503,56815.0
2016-04-29 15:45:00,79.19,79.36,79.15,79.17,77179.0,55.1503,55.2686,55.1224,55.1363,77179.0
2016-04-29 15:50:00,79.2,79.29,79.17,79.28,178948.0,55.1572,55.2199,55.1363,55.2129,178948.0
2016-04-29 15:55:00,79.28,79.34,79.22,79.28,329485.0,55.2129,55.2547,55.1711,55.2129,329485.0
2016-05-02 09:30:00,79.1,79.73,79.02,79.34,83526.0,55.0876,55.5263,55.0319,55.2547,83526.0
2016-05-02 09:35:00,79.4,79.46,79.28,79.41,22719.0,55.2965,55.3383,55.2129,55.3035,22719.0
2016-05-02 09:40:00,79.4,79.52,79.39,79.48,16814.0,55.2965,55.3801,55.2895,55.3522,16814.0
2016-05-02 09:45:00,79.48,79.5,79.34,79.49,17113.0,55.3522,55.3661,55.2547,55.3592,17113.0
2016-05-02 09:50:00,79.5,79.5,79.3,79.31,29417.0,55.3661,55.3661,55.2269,55.2338,29417.0
2016-05-02 09:55:00,79.34,79.47,79.29,79.41,16511.0,55.2547,55.3453,55.2199,55.3035,16511.0
2016-05-02 10:00:00,79.4,79.44,79.3,79.33,39503.0,55.2965,55.3244,55.2269,55.2478,39503.0
2016-05-02 10:05:00,79.38,79.44,79.32,79.39,19873.0,55.2826,55.3244,55.2408,55.2895,19873.0
2016-05-02 10:10:00,79.44,79.52,79.38,79.48,21366.0,55.3244,55.3801,55.2826,55.3522,21366.0
2016-05-02 10:15:00,79.48,79.68,79.46,79.57,54183.0,55.3522,55.4915,55.3383,55.4149,54183.0
2016-05-02 10:20:00,79.58,79.61,79.49,79.49,21854.0,55.4219,55.4428,55.3592,55.3592,21854.0
2016-05-02 10:25:00,79.5,79.57,79.47,79.51,22457.0,55.3661,55.4149,55.3453,55.3731,22457.0
2016-05-02 10:30:00,79.52,79.56,79.45,79.5,17923.0,55.3801,55.4079,55.3313,55.3661,17923.0
2016-05-02 10:35:00,79.5,79.51,79.39,79.4,9720.0,55.3661,55.3731,55.2895,55.2965,9720.0
2016-05-02 10:40:00,79.37,79.49,79.35,79.39,16105.0,55.2756,55.3592,55.2617,55.2895,16105.0
2016-05-02 10:45:00,79.39,79.56,79.39,79.55,13095.0,55.2895,55.4079,55.2895,55.401,13095.0
2016-05-02 10:50:00,79.54,79.55,79.38,79.44,29902.0,55.394,55.401,55.2826,55.3244,29902.0
2016-05-02 10:55:00,79.42,79.46,79.35,79.39,21861.0,55.3104,55.3383,55.2617,55.2895,21861.0
2016-05-02 11:00:00,79.42,79.45,79.36,79.37,25827.0,55.3104,55.3313,55.2686,55.2756,25827.0
2016-05-02 11:05:00,79.38,79.5,79.37,79.49,12604.0,55.2826,55.3661,55.2756,55.3592,12604.0
2016-05-02 11:10:00,79.5,79.6,79.42,79.48,28806.0,55.3661,55.4358,55.3104,55.3522,28806.0
2016-05-02 11:15:00,79.46,79.59,79.46,79.57,23792.0,55.3383,55.4288,55.3383,55.4149,23792.0
2016-05-02 11:20:00,79.57,79.6,79.5,79.58,22564.0,55.4149,55.4358,55.3661,55.4219,22564.0
2016-05-02 11:25:00,79.58,79.6,79.48,79.59,31620.0,55.4219,55.4358,55.3522,55.4288,31620.0
2016-05-02 11:30:00,79.58,79.6,79.47,79.56,36151.0,55.4219,55.4358,55.3453,55.4079,36151.0
2016-05-02 11:35:00,79.55,79.57,79.48,79.54,37058.0,55.401,55.4149,55.3522,55.394,37058.0
2016-05-02 11:40:00,79.54,79.6,79.51,79.51,64048.0,55.394,55.4358,55.3731,55.3731,64048.0
2016-05-02 11:45:00,79.52,79.58,79.48,79.58,22691.0,55.3801,55.4219,55.3522,55.4219,22691.0
2016-05-02 11:50:00,79.59,79.61,79.47,79.6,26135.0,55.4288,55.4428,55.3453,55.4358,26135.0
2016-05-02 11:55:00,79.6,79.7,79.58,79.58,71027.0,55.4358,55.5054,55.4219,55.4219,71027.0
2016-05-02 12:00:00,79.57,79.6,79.53,79.55,19757.0,55.4149,55.4358,55.387,55.401,19757.0
2016-05-02 12:05:00,79.56,79.61,79.52,79.58,14844.0,55.4079,55.4428,55.3801,55.4219,14844.0
2016-05-02 12:10:00,79.59,79.72,79.58,79.71,27803.0,55.4288,55.5194,55.4219,55.5124,27803.0
2016-05-02 12:15:00,79.7,79.81,79.7,79.77,52012.0,55.5054,55.582,55.5054,55.5542,52012.0
2016-05-02 12:20:00,79.76,79.86,79.76,79.85,32115.0,55.5472,55.6169,55.5472,55.6099,32115.0
2016-05-02 12:25:00,79.85,79.85,79.74,79.8,20150.0,55.6099,55.6099,55.5333,55.5751,20150.0
2016-05-02 12:30:00,79.81,79.84,79.75,79.82,37235.0,55.582,55.6029,55.5403,55.589,37235.0
2016-05-02 12:35:00,79.81,79.86,79.79,79.82,14554.0,55.582,55.6169,55.5681,55.589,14554.0
2016-05-02 12:40:00,79.82,79.83,79.76,79.8,14106.0,55.589,55.596,55.5472,55.5751,14106.0
2016-05-02 12:45:00,79.8,79.95,79.78,79.93,19505.0,55.5751,55.6795,55.5611,55.6656,19505.0
2016-05-02 12:50:00,79.93,80.0,79.93,80.0,20775.0,55.6656,55.7144,55.6656,55.7144,20775.0
2016-05-02 12:55:00,79.99,80.0,79.98,79.99,38706.0,55.7074,55.7144,55.7004,55.7074,38706.0
2016-05-02 13:00:00,79.98,80.0,79.95,79.98,36244.0,55.7004,55.7144,55.6795,55.7004,36244.0
2016-05-02 13:05:00,79.98,80.0,79.92,79.92,22326.0,55.7004,55.7144,55.6586,55.6586,22326.0
2016-05-02 13:10:00,79.92,80.09,79.92,80.08,24036.0,55.6586,55.777,55.6586,55.7701,24036.0
2016-05-02 13:15:00,80.09,80.13,80.08,80.1,28741.0,55.777,55.8049,55.7701,55.784,28741.0
2016-05-02 13:20:00,80.1,80.15,80.1,80.14,16928.0,55.784,55.8188,55.784,55.8119,16928.0
2016-05-02 13:25:00,80.14,80.16,80.05,80.09,12643.0,55.8119,55.8258,55.7492,55.777,12643.0
2016-05-02 13:30:00,80.09,80.1,80.01,80.05,47644.0,55.777,55.784,55.7213,55.7492,47644.0
2016-05-02 13:35:00,80.05,80.12,80.03,80.1,11987.0,55.7492,55.7979,55.7353,55.784,11987.0
2016-05-02 13:40:00,80.11,80.24,80.1,80.23,13220.0,55.791,55.8815,55.784,55.8745,13220.0
2016-05-02 13:45:00,80.23,80.27,80.22,80.22,19732.0,55.8745,55.9024,55.8676,55.8676,19732.0
2016-05-02 13:50:00,80.22,80.22,80.11,80.14,15315.0,55.8676,55.8676,55.791,55.8119,15315.0
2016-05-02 13:55:00,80.14,80.16,80.09,80.14,9129.0,55.8119,55.8258,55.777,55.8119,9129.0
2016-05-02 14:00:00,80.14,80.15,80.11,80.15,10281.0,55.8119,55.8188,55.791,55.8188,10281.0
2016-05-02 14:05:00,80.15,80.23,80.15,80.2,14497.0,55.8188,55.8745,55.8188,55.8536,14497.0
2016-05-02 14:10:00,80.2,80.25,80.18,80.21,17709.0,55.8536,55.8885,55.8397,55.8606,17709.0
2016-05-02 14:15:00,80.22,80.31,80.22,80.3,16692.0,55.8676,55.9303,55.8676,55.9233,16692.0
2016-05-02 14:20:00,80.29,80.34,80.29,80.34,17802.0,55.9163,55.9511,55.9163,55.9511,17802.0
2016-05-02 14:25:00,80.33,80.38,80.33,80.36,18075.0,55.9442,55.979,55.9442,55.9651,18075.0
2016-05-02 14:30:00,80.36,80.37,80.34,80.35,23205.0,55.9651,55.972,55.9511,55.9581,23205.0
2016-05-02 14:35:00,80.35,80.37,80.35,80.37,24784.0,55.9581,55.972,55.9581,55.972,24784.0
2016-05-02 14:40:00,80.36,80.38,80.36,80.38,19256.0,55.9651,55.979,55.9651,55.979,19256.0
2016-05-02 14:45:00,80.38,80.42,80.38,80.41,32284.0,55.979,56.0069,55.979,55.9999,32284.0
2016-05-02 14:50:00,80.41,80.43,80.39,80.4,23453.0,55.9999,56.0138,55.986,55.9929,23453.0
2016-05-02 14:55:00,80.4,80.4,80.37,80.39,23125.0,55.9929,55.9929,55.972,55.986,23125.0
2016-05-02 15:00:00,80.38,80.49,80.38,80.48,42568.0,55.979,56.0556,55.979,56.0486,42568.0
2016-05-02 15:05:00,80.48,80.49,80.45,80.49,50894.0,56.0486,56.0556,56.0278,56.0556,50894.0
2016-05-02 15:10:00,80.48,80.53,80.46,80.51,35979.0,56.0486,56.0835,56.0347,56.0695,35979.0
2016-05-02 15:15:00,80.52,80.53,80.47,80.48,43940.0,56.0765,56.0835,56.0417,56.0486,43940.0
2016-05-02 15:20:00,80.48,80.56,80.47,80.56,30662.0,56.0486,56.1044,56.0417,56.1044,30662.0
2016-05-02 15:25:00,80.56,80.61,80.55,80.59,62407.0,56.1044,56.1392,56.0974,56.1253,62407.0
2016-05-02 15:30:00,80.6,80.6,80.51,80.52,49174.0,56.1322,56.1322,56.0695,56.0765,49174.0
2016-05-02 15:35:00,80.52,80.63,80.52,80.63,48999.0,56.0765,56.1531,56.0765,56.1531,48999.0
2016-05-02 15:40:00,80.63,80.79,80.62,80.79,75881.0,56.1531,56.2645,56.1461,56.2645,75881.0
2016-05-02 15:45:00,80.78,80.78,80.59,80.65,75406.0,56.2576,56.2576,56.1253,56.167,75406.0
2016-05-02 15:50:00,80.64,80.7,80.59,80.67,128112.0,56.1601,56.2019,56.1253,56.181,128112.0
2016-05-02 15:55:00,80.68,80.69,80.52,80.56,238178.0,56.1879,56.1949,56.0765,56.1044,238178.0
2016-05-03 09:30:00,79.86,80.08,79.66,80.02,84477.0,55.6169,55.7701,55.4776,55.7283,84477.0
2016-05-03 09:35:00,80.01,80.34,79.9,80.33,39454.0,55.7213,55.9511,55.6447,55.9442,39454.0
2016-05-03 09:40:00,80.3,80.39,80.12,80.2,25847.0,55.9233,55.986,55.7979,55.8536,25847.0
2016-05-03 09:45:00,80.22,80.28,80.1,80.19,42766.0,55.8676,55.9094,55.784,55.8467,42766.0
2016-05-03 09:50:00,80.16,80.24,80.04,80.16,31447.0,55.8258,55.8815,55.7422,55.8258,31447.0
2016-05-03 09:55:00,80.19,80.29,80.13,80.29,18901.0,55.8467,55.9163,55.8049,55.9163,18901.0
2016-05-03 10:00:00,80.3,80.3,80.15,80.25,54461.0,55.9233,55.9233,55.8188,55.8885,54461.0
2016-05-03 10:05:00,80.26,80.39,80.21,80.37,37878.0,55.8954,55.986,55.8606,55.972,37878.0
2016-05-03 10:10:00,80.35,80.35,80.17,80.2,27092.0,55.9581,55.9581,55.8328,55.8536,27092.0
2016-05-03 10:15:00,80.19,80.3,80.16,80.27,22695.0,55.8467,55.9233,55.8258,55.9024,22695.0
2016-05-03 10:20:00,80.27,80.32,80.19,80.22,17259.0,55.9024,55.9372,55.8467,55.8676,17259.0
2016-05-03 10:25:00,80.2,80.4,80.2,80.4,22539.0,55.8536,55.9929,55.8536,55.9929,22539.0
2016-05-03 10:30:00,80.37,80.37,80.11,80.13,17139.0,55.972,55.972,55.791,55.8049,17139.0
2016-05-03 10:35:00,80.12,80.12,79.99,79.99,19774.0,55.7979,55.7979,55.7074,55.7074,19774.0
2016-05-03 10:40:00,80.0,80.19,79.98,80.08,25903.0,55.7144,55.8467,55.7004,55.7701,25903.0
2016-05-03 10:45:00,80.07,80.14,80.03,80.06,26834.0,55.7631,55.8119,55.7353,55.7561,26834.0
2016-05-03 10:50:00,80.06,80.13,79.98,80.04,28346.0,55.7561,55.8049,55.7004,55.7422,28346.0
2016-05-03 10:55:00,80.05,80.16,80.05,80.13,15485.0,55.7492,55.8258,55.7492,55.8049,15485.0
2016-05-03 11:00:00,80.13,80.2,80.05,80.2,25391.0,55.8049,55.8536,55.7492,55.8536,25391.0
2016-05-03 11:05:00,80.2,80.33,80.16,80.29,19867.0,55.8536,55.9442,55.8258,55.9163,19867.0
2016-05-03 11:10:00,80.28,80.29,80.23,80.24,17739.0,55.9094,55.9163,55.8745,55.8815,17739.0
2016-05-03 11:15:00,80.24,80.28,80.21,80.22,22250.0,55.8815,55.9094,55.8606,55.8676,22250.0
2016-05-03 11:20:00,80.21,80.24,80.15,80.17,16796.0,55.8606,55.8815,55.8188,55.8328,16796.0
2016-05-03 11:25:00,80.17,80.29,80.17,80.25,28843.0,55.8328,55.9163,55.8328,55.8885,28843.0
2016-05-03 11:30:00,80.24,80.24,80.05,80.17,22642.0,55.8815,55.8815,55.7492,55.8328,22642.0
2016-05-03 11:35:00,80.16,80.3,80.16,80.27,13553.0,55.8258,55.9233,55.8258,55.9024,13553.0
2016-05-03 11:40:00,80.28,80.46,80.26,80.45,37065.0,55.9094,56.0347,55.8954,56.0278,37065.0
2016-05-03 11:45:00,80.45,80.54,80.42,80.51,15301.0,56.0278,56.0904,56.0069,56.0695,15301.0
2016-05-03 11:50:00,80.52,80.53,80.43,80.48,15409.0,56.0765,56.0835,56.0138,56.0486,15409.0
2016-05-03 11:55:00,80.47,80.47,80.37,80.42,20342.0,56.0417,56.0417,55.972,56.0069,20342.0
2016-05-03 12:00:00,80.43,80.48,80.36,80.43,15068.0,56.0138,56.0486,55.9651,56.0138,15068.0
2016-05-03 12:05:00,80.42,80.51,80.41,80.5,27240.0,56.0069,56.0695,55.9999,56.0626,27240.0
2016-05-03 12:10:00,80.5,80.5,80.41,80.41,18896.0,56.0626,56.0626,55.9999,55.9999,18896.0
2016-05-03 12:15:00,80.42,80.49,80.41,80.47,19191.0,56.0069,56.0556,55.9999,56.0417,19191.0
2016-05-03 12:20:00,80.46,80.52,80.41,80.5,18731.0,56.0347,56.0765,55.9999,56.0626,18731.0
2016-05-03 12:25:00,80.51,80.53,80.45,80.47,10989.0,56.0695,56.0835,56.0278,56.0417,10989.0
2016-05-03 12:30:00,80.47,80.54,80.42,80.54,25393.0,56.0417,56.0904,56.0069,56.0904,25393.0
2016-05-03 12:35:00,80.55,80.69,80.52,80.65,59369.0,56.0974,56.1949,56.0765,56.167,59369.0
2016-05-03 12:40:00,80.66,80.73,80.63,80.67,28977.0,56.174,56.2228,56.1531,56.181,28977.0
2016-05-03 12:45:00,80.66,80.78,80.66,80.77,46163.0,56.174,56.2576,56.174,56.2506,46163.0
2016-05-03 12:50:00,80.77,80.94,80.74,80.91,58888.0,56.2506,56.369,56.2297,56.3481,58888.0
2016-05-03 12:55:00,80.92,81.08,80.91,81.05,71839.0,56.3551,56.4665,56.3481,56.4456,71839.0
2016-05-03 13:00:00,81.04,81.1,80.99,81.05,105058.0,56.4386,56.4804,56.4038,56.4456,105058.0
2016-05-03 13:05:00,81.06,81.19,81.06,81.18,51820.0,56.4526,56.5431,56.4526,56.5361,51820.0
2016-05-03 13:10:00,81.19,81.25,81.03,81.1,88256.0,56.5431,56.5849,56.4317,56.4804,88256.0
2016-05-03 13:15:00,81.09,81.23,81.08,81.09,95987.0,56.4735,56.571,56.4665,56.4735,95987.0
2016-05-03 13:20:00,81.09,81.25,81.07,81.25,46018.0,56.4735,56.5849,56.4595,56.5849,46018.0
2016-05-03 13:25:00,81.23,81.31,81.2,81.23,32536.0,56.571,56.6267,56.5501,56.571,32536.0
2016-05-03 13:30:00,81.23,81.26,81.04,81.13,40157.0,56.571,56.5919,56.4386,56.5013,40157.0
2016-05-03 13:35:00,81.12,81.16,81.03,81.15,30780.0,56.4944,56.5222,56.4317,56.5153,30780.0
2016-05-03 13:40:00,81.16,81.28,81.15,81.28,35165.0,56.5222,56.6058,56.5153,56.6058,35165.0
2016-05-03 13:45:00,81.27,81.38,81.27,81.34,26640.0,56.5988,56.6754,56.5988,56.6476,26640.0
2016-05-03 13:50:00,81.34,81.49,81.34,81.45,67416.0,56.6476,56.752,56.6476,56.7242,67416.0
2016-05-03 13:55:00,81.45,81.56,81.45,81.51,126878.0,56.7242,56.8008,56.7242,56.766,126878.0
2016-05-03 14:00:00,81.51,81.74,81.51,81.66,171126.0,56.766,56.9262,56.766,56.8704,171126.0
2016-05-03 14:05:00,81.64,81.79,81.6,81.76,149744.0,56.8565,56.961,56.8286,56.9401,149744.0
2016-05-03 14:10:00,81.75,81.8,81.62,81.69,127445.0,56.9331,56.9679,56.8426,56.8913,127445.0
2016-05-03 14:15:00,81.69,81.8,81.67,81.74,67405.0,56.8913,56.9679,56.8774,56.9262,67405.0
2016-05-03 14:20:00,81.73,81.92,81.69,81.91,96067.0,56.9192,57.0515,56.8913,57.0445,96067.0
2016-05-03 14:25:00,81.9,81.92,81.59,81.69,100049.0,57.0376,57.0515,56.8217,56.8913,100049.0
2016-05-03 14:30:00,81.68,81.69,81.48,81.65,39609.0,56.8844,56.8913,56.7451,56.8635,39609.0
2016-05-03 14:35:00,81.64,81.79,81.61,81.72,83858.0,56.8565,56.961,56.8356,56.9122,83858.0
2016-05-03 14:40:00,81.72,81.72,81.46,81.5,55542.0,56.9122,56.9122,56.7311,56.759,55542.0
2016-05-03 14:45:00,81.48,81.53,81.42,81.52,80990.0,56.7451,56.7799,56.7033,56.7729,80990.0
2016-05-03 14:50:00,81.53,81.59,81.47,81.53,70815.0,56.7799,56.8217,56.7381,56.7799,70815.0
2016-05-03 14:55:00,81.53,81.59,81.48,81.5,44910.0,56.7799,56.8217,56.7451,56.759,44910.0
2016-05-03 15:00:00,81.51,81.54,81.45,81.51,59932.0,56.766,56.7869,56.7242,56.766,59932.0
2016-05-03 15:05:00,81.51,81.69,81.48,81.65,72546.0,56.766,56.8913,56.7451,56.8635,72546.0
2016-05-03 15:10:00,81.64,81.69,81.51,81.52,76931.0,56.8565,56.8913,56.766,56.7729,76931.0
2016-05-03 15:15:00,81.51,81.62,81.5,81.62,90346.0,56.766,56.8426,56.759,56.8426,90346.0
2016-05-03 15:20:00,81.62,81.67,81.52,81.57,73210.0,56.8426,56.8774,56.7729,56.8078,73210.0
2016-05-03 15:25:00,81.57,81.63,81.5,81.56,52214.0,56.8078,56.8495,56.759,56.8008,52214.0
2016-05-03 15:30:00,81.55,81.59,81.39,81.39,111105.0,56.7938,56.8217,56.6824,56.6824,111105.0
2016-05-03 15:35:00,81.37,81.4,81.26,81.33,72399.0,56.6685,56.6894,56.5919,56.6406,72399.0
2016-05-03 15:40:00,81.33,81.42,81.29,81.33,85330.0,56.6406,56.7033,56.6128,56.6406,85330.0
2016-05-03 15:45:00,81.32,81.49,81.32,81.48,87604.0,56.6336,56.752,56.6336,56.7451,87604.0
2016-05-03 15:50:00,81.47,81.55,81.45,81.55,154189.0,56.7381,56.7938,56.7242,56.7938,154189.0
2016-05-03 15:55:00,81.55,81.56,81.44,81.47,250036.0,56.7938,56.8008,56.7172,56.7381,250036.0
2016-05-04 09:30:00,81.04,81.11,80.84,81.1,85571.0,56.4386,56.4874,56.2994,56.4804,85571.0
2016-05-04 09:35:00,81.06,81.07,80.97,81.01,34756.0,56.4526,56.4595,56.3899,56.4178,34756.0
2016-05-04 09:40:00,80.99,81.13,80.98,81.12,59945.0,56.4038,56.5013,56.3969,56.4944,59945.0
2016-05-04 09:45:00,81.11,81.29,81.1,81.27,27824.0,56.4874,56.6128,56.4804,56.5988,27824.0
2016-05-04 09:50:00,81.23,81.39,81.21,81.32,25144.0,56.571,56.6824,56.557,56.6336,25144.0
2016-05-04 09:55:00,81.32,81.48,81.27,81.33,27636.0,56.6336,56.7451,56.5988,56.6406,27636.0
2016-05-04 10:00:00,81.34,81.41,81.26,81.33,20875.0,56.6476,56.6963,56.5919,56.6406,20875.0
2016-05-04 10:05:00,81.33,81.54,81.32,81.46,36243.0,56.6406,56.7869,56.6336,56.7311,36243.0
2016-05-04 10:10:00,81.47,81.7,81.47,81.52,28333.0,56.7381,56.8983,56.7381,56.7729,28333.0
2016-05-04 10:15:00,81.55,81.61,81.51,81.57,16520.0,56.7938,56.8356,56.766,56.8078,16520.0
2016-05-04 10:20:00,81.58,81.59,81.47,81.58,30811.0,56.8147,56.8217,56.7381,56.8147,30811.0
2016-05-04 10:25:00,81.56,81.59,81.46,81.55,22975.0,56.8008,56.8217,56.7311,56.7938,22975.0
2016-05-04 10:30:00,81.54,81.6,81.43,81.58,26786.0,56.7869,56.8286,56.7103,56.8147,26786.0
2016-05-04 10:35:00,81.54,81.56,81.44,81.49,36468.0,56.7869,56.8008,56.7172,56.752,36468.0
2016-05-04 10:40:00,81.46,81.49,81.37,81.42,53623.0,56.7311,56.752,56.6685,56.7033,53623.0
2016-05-04 10:45:00,81.4,81.48,81.33,81.45,26580.0,56.6894,56.7451,56.6406,56.7242,26580.0
2016-05-04 10:50:00,81.44,81.46,81.4,81.45,225806.0,56.7172,56.7311,56.6894,56.7242,225806.0
2016-05-04 10:55:00,81.45,81.46,81.31,81.39,20919.0,56.7242,56.7311,56.6267,56.6824,20919.0
2016-05-04 11:00:00,81.38,81.45,81.33,81.45,20229.0,56.6754,56.7242,56.6406,56.7242,20229.0
2016-05-04 11:05:00,81.46,81.5,81.3,81.3,215530.0,56.7311,56.759,56.6197,56.6197,215530.0
2016-05-04 11:10:00,81.3,81.45,81.25,81.38,19745.0,56.6197,56.7242,56.5849,56.6754,19745.0
2016-05-04 11:15:00,81.36,81.37,81.24,81.27,10506.0,56.6615,56.6685,56.5779,56.5988,10506.0
2016-05-04 11:20:00,81.27,81.37,81.15,81.36,31903.0,56.5988,56.6685,56.5153,56.6615,31903.0
2016-05-04 11:25:00,81.34,81.41,81.33,81.4,22905.0,56.6476,56.6963,56.6406,56.6894,22905.0
2016-05-04 11:30:00,81.4,81.4,81.28,81.34,19467.0,56.6894,56.6894,56.6058,56.6476,19467.0
2016-05-04 11:35:00,81.35,81.41,81.29,81.35,15248.0,56.6545,56.6963,56.6128,56.6545,15248.0
2016-05-04 11:40:00,81.37,81.44,81.36,81.43,29757.0,56.6685,56.7172,56.6615,56.7103,29757.0
2016-05-04 11:45:00,81.44,81.46,81.4,81.43,14673.0,56.7172,56.7311,56.6894,56.7103,14673.0
2016-05-04 11:50:00,81.43,81.52,81.4,81.5,26262.0,56.7103,56.7729,56.6894,56.759,26262.0
2016-05-04 11:55:00,81.49,81.52,81.45,81.5,19993.0,56.752,56.7729,56.7242,56.759,19993.0
2016-05-04 12:00:00,81.5,81.52,81.48,81.52,20227.0,56.759,56.7729,56.7451,56.7729,20227.0
2016-05-04 12:05:00,81.52,81.57,81.51,81.56,24108.0,56.7729,56.8078,56.766,56.8008,24108.0
2016-05-04 12:10:00,81.55,81.63,81.55,81.62,15889.0,56.7938,56.8495,56.7938,56.8426,15889.0
2016-05-04 12:15:00,81.62,81.67,81.62,81.64,16045.0,56.8426,56.8774,56.8426,56.8565,16045.0
2016-05-04 12:20:00,81.63,81.65,81.54,81.56,15610.0,56.8495,56.8635,56.7869,56.8008,15610.0
2016-05-04 12:25:00,81.56,81.58,81.5,81.53,14276.0,56.8008,56.8147,56.759,56.7799,14276.0
2016-05-04 12:30:00,81.52,81.57,81.51,81.57,13860.0,56.7729,56.8078,56.766,56.8078,13860.0
2016-05-04 12:35:00,81.58,81.62,81.57,81.57,69656.0,56.8147,56.8426,56.8078,56.8078,69656.0
2016-05-04 12:40:00,81.57,81.58,81.44,81.46,21186.0,56.8078,56.8147,56.7172,56.7311,21186.0
2016-05-04 12:45:00,81.47,81.5,81.42,81.43,11037.0,56.7381,56.759,56.7033,56.7103,11037.0
2016-05-04 12:50:00,81.42,81.43,81.38,81.4,12054.0,56.7033,56.7103,56.6754,56.6894,12054.0
2016-05-04 12:55:00,81.38,81.43,81.3,81.3,16006.0,56.6754,56.7103,56.6197,56.6197,16006.0
2016-05-04 13:00:00,81.29,81.33,81.24,81.31,18019.0,56.6128,56.6406,56.5779,56.6267,18019.0
2016-05-04 13:05:00,81.31,81.33,81.28,81.31,19010.0,56.6267,56.6406,56.6058,56.6267,19010.0
2016-05-04 13:10:00,81.3,81.45,81.3,81.45,47502.0,56.6197,56.7242,56.6197,56.7242,47502.0
2016-05-04 13:15:00,81.44,81.56,81.44,81.56,14780.0,56.7172,56.8008,56.7172,56.8008,14780.0
2016-05-04 13:20:00,81.57,81.57,81.46,81.54,21582.0,56.8078,56.8078,56.7311,56.7869,21582.0
2016-05-04 13:25:00,81.54,81.6,81.49,81.59,25213.0,56.7869,56.8286,56.752,56.8217,25213.0
2016-05-04 13:30:00,81.6,81.68,81.57,81.67,57145.0,56.8286,56.8844,56.8078,56.8774,57145.0
2016-05-04 13:35:00,81.67,81.71,81.65,81.71,31765.0,56.8774,56.9053,56.8635,56.9053,31765.0
2016-05-04 13:40:00,81.71,81.73,81.61,81.62,45395.0,56.9053,56.9192,56.8356,56.8426,45395.0
2016-05-04 13:45:00,81.61,81.67,81.56,81.63,28733.0,56.8356,56.8774,56.8008,56.8495,28733.0
2016-05-04 13:50:00,81.63,81.68,81.58,81.62,20434.0,56.8495,56.8844,56.8147,56.8426,20434.0
2016-05-04 13:55:00,81.62,81.69,81.59,81.63,46481.0,56.8426,56.8913,56.8217,56.8495,46481.0
2016-05-04 14:00:00,81.62,81.62,81.45,81.47,25974.0,56.8426,56.8426,56.7242,56.7381,25974.0
2016-05-04 14:05:00,81.47,81.51,81.42,81.51,32667.0,56.7381,56.766,56.7033,56.766,32667.0
2016-05-04 14:10:00,81.51,81.55,81.46,81.52,20186.0,56.766,56.7938,56.7311,56.7729,20186.0
2016-05-04 14:15:00,81.53,81.53,81.46,81.52,28240.0,56.7799,56.7799,56.7311,56.7729,28240.0
2016-05-04 14:20:00,81.52,81.66,81.52,81.62,25943.0,56.7729,56.8704,56.7729,56.8426,25943.0
2016-05-04 14:25:00,81.61,81.67,81.6,81.66,21339.0,56.8356,56.8774,56.8286,56.8704,21339.0
2016-05-04 14:30:00,81.66,81.67,81.62,81.64,28069.0,56.8704,56.8774,56.8426,56.8565,28069.0
2016-05-04 14:35:00,81.64,81.66,81.59,81.64,29021.0,56.8565,56.8704,56.8217,56.8565,29021.0
2016-05-04 14:40:00,81.64,81.68,81.55,81.56,30285.0,56.8565,56.8844,56.7938,56.8008,30285.0
2016-05-04 14:45:00,81.57,81.6,81.55,81.56,25380.0,56.8078,56.8286,56.7938,56.8008,25380.0
2016-05-04 14:50:00,81.56,81.56,81.48,81.5,27634.0,56.8008,56.8008,56.7451,56.759,27634.0
2016-05-04 14:55:00,81.5,81.51,81.44,81.5,14388.0,56.759,56.766,56.7172,56.759,14388.0
2016-05-04 15:00:00,81.49,81.5,81.41,81.46,30670.0,56.752,56.759,56.6963,56.7311,30670.0
2016-05-04 15:05:00,81.47,81.48,81.37,81.42,24869.0,56.7381,56.7451,56.6685,56.7033,24869.0
2016-05-04 15:10:00,81.42,81.49,81.37,81.49,31246.0,56.7033,56.752,56.6685,56.752,31246.0
2016-05-04 15:15:00,81.49,81.5,81.47,81.49,20876.0,56.752,56.759,56.7381,56.752,20876.0
2016-05-04 15:20:00,81.5,81.56,81.48,81.55,22750.0,56.759,56.8008,56.7451,56.7938,22750.0
2016-05-04 15:25:00,81.56,81.57,81.5,81.52,28800.0,56.8008,56.8078,56.759,56.7729,28800.0
2016-05-04 15:30:00,81.52,81.54,81.48,81.51,26510.0,56.7729,56.7869,56.7451,56.766,26510.0
2016-05-04 15:35:00,81.52,81.56,81.44,81.48,30408.0,56.7729,56.8008,56.7172,56.7451,30408.0
2016-05-04 15:40:00,81.48,81.63,81.48,81.54,45079.0,56.7451,56.8495,56.7451,56.7869,45079.0
2016-05-04 15:45:00,81.53,81.58,81.53,81.56,26632.0,56.7799,56.8147,56.7799,56.8008,26632.0
2016-05-04 15:50:00,81.57,81.59,81.53,81.55,73146.0,56.8078,56.8217,56.7799,56.7938,73146.0
2016-05-04 15:55:00,81.54,81.55,81.46,81.48,137057.0,56.7869,56.7938,56.7311,56.7451,137057.0
2016-05-05 09:30:00,81.34,81.8,81.33,81.56,67875.0,56.6476,56.9679,56.6406,56.8008,67875.0
2016-05-05 09:35:00,81.53,81.66,81.42,81.58,24285.0,56.7799,56.8704,56.7033,56.8147,24285.0
2016-05-05 09:40:00,81.57,81.58,81.28,81.34,25207.0,56.8078,56.8147,56.6058,56.6476,25207.0
2016-05-05 09:45:00,81.35,81.38,81.19,81.26,26462.0,56.6545,56.6754,56.5431,56.5919,26462.0
2016-05-05 09:50:00,81.27,81.48,81.24,81.47,22270.0,56.5988,56.7451,56.5779,56.7381,22270.0
2016-05-05 09:55:00,81.48,81.48,81.37,81.43,39316.0,56.7451,56.7451,56.6685,56.7103,39316.0
2016-05-05 10:00:00,81.39,81.63,81.38,81.61,33873.0,56.6824,56.8495,56.6754,56.8356,33873.0
2016-05-05 10:05:00,81.61,81.75,81.58,81.67,18341.0,56.8356,56.9331,56.8147,56.8774,18341.0
2016-05-05 10:10:00,81.65,81.68,81.6,81.63,19045.0,56.8635,56.8844,56.8286,56.8495,19045.0
2016-05-05 10:15:00,81.64,81.69,81.56,81.62,18990.0,56.8565,56.8913,56.8008,56.8426,18990.0
2016-05-05 10:20:00,81.61,81.66,81.55,81.64,25728.0,56.8356,56.8704,56.7938,56.8565,25728.0
2016-05-05 10:25:00,81.64,81.71,81.55,81.57,37486.0,56.8565,56.9053,56.7938,56.8078,37486.0
2016-05-05 10:30:00,81.56,81.63,81.49,81.6,26074.0,56.8008,56.8495,56.752,56.8286,26074.0
2016-05-05 10:35:00,81.59,81.61,81.52,81.52,24400.0,56.8217,56.8356,56.7729,56.7729,24400.0
2016-05-05 10:40:00,81.5,81.66,81.49,81.63,19896.0,56.759,56.8704,56.752,56.8495,19896.0
2016-05-05 10:45:00,81.63,81.64,81.57,81.61,20619.0,56.8495,56.8565,56.8078,56.8356,20619.0
2016-05-05 10:50:00,81.62,81.64,81.54,81.58,18009.0,56.8426,56.8565,56.7869,56.8147,18009.0
2016-05-05 10:55:00,81.6,81.65,81.53,81.55,24421.0,56.8286,56.8635,56.7799,56.7938,24421.0
2016-05-05 11:00:00,81.54,81.55,81.48,81.5,41281.0,56.7869,56.7938,56.7451,56.759,41281.0
2016-05-05 11:05:00,81.5,81.52,81.36,81.36,24559.0,56.759,56.7729,56.6615,56.6615,24559.0
2016-05-05 11:10:00,81.37,81.37,81.28,81.29,11849.0,56.6685,56.6685,56.6058,56.6128,11849.0
2016-05-05 11:15:00,81.29,81.5,81.28,81.48,19404.0,56.6128,56.759,56.6058,56.7451,19404.0
2016-05-05 11:20:00,81.49,81.5,81.26,81.26,30981.0,56.752,56.759,56.5919,56.5919,30981.0
2016-05-05 11:25:00,81.24,81.29,81.23,81.26,18324.0,56.5779,56.6128,56.571,56.5919,18324.0
2016-05-05 11:30:00,81.26,81.4,81.26,81.39,29532.0,56.5919,56.6894,56.5919,56.6824,29532.0
2016-05-05 11:35:00,81.4,81.53,81.4,81.52,32939.0,56.6894,56.7799,56.6894,56.7729,32939.0
2016-05-05 11:40:00,81.52,81.56,81.5,81.52,58081.0,56.7729,56.8008,56.759,56.7729,58081.0
2016-05-05 11:45:00,81.53,81.56,81.48,81.54,21171.0,56.7799,56.8008,56.7451,56.7869,21171.0
2016-05-05 11:50:00,81.54,81.68,81.53,81.63,43715.0,56.7869,56.8844,56.7799,56.8495,43715.0
2016-05-05 11:55:00,81.64,81.66,81.6,81.61,8197.0,56.8565,56.8704,56.8286,56.8356,8197.0
2016-05-05 12:00:00,81.61,81.65,81.56,81.6,27157.0,56.8356,56.8635,56.8008,56.8286,27157.0
2016-05-05 12:05:00,81.59,81.61,81.5,81.51,18028.0,56.8217,56.8356,56.759,56.766,18028.0
2016-05-05 12:10:00,81.51,81.53,81.47,81.52,20616.0,56.766,56.7799,56.7381,56.7729,20616.0
2016-05-05 12:15:00,81.52,81.57,81.48,81.52,8510.0,56.7729,56.8078,56.7451,56.7729,8510.0
2016-05-05 12:20:00,81.52,81.54,81.4,81.47,13590.0,56.7729,56.7869,56.6894,56.7381,13590.0
2016-05-05 12:25:00,81.47,81.47,81.39,81.39,9801.0,56.7381,56.7381,56.6824,56.6824,9801.0
2016-05-05 12:30:00,81.39,81.44,81.38,81.41,13310.0,56.6824,56.7172,56.6754,56.6963,13310.0
2016-05-05 12:35:00,81.42,81.42,81.32,81.33,6431.0,56.7033,56.7033,56.6336,56.6406,6431.0
2016-05-05 12:40:00,81.34,81.4,81.34,81.39,7186.0,56.6476,56.6894,56.6476,56.6824,7186.0
2016-05-05 12:45:00,81.39,81.39,81.32,81.33,5190.0,56.6824,56.6824,56.6336,56.6406,5190.0
2016-05-05 12:50:00,81.33,81.35,81.3,81.33,9556.0,56.6406,56.6545,56.6197,56.6406,9556.0
2016-05-05 12:55:00,81.33,81.42,81.33,81.4,13690.0,56.6406,56.7033,56.6406,56.6894,13690.0
2016-05-05 13:00:00,81.4,81.41,81.27,81.33,19111.0,56.6894,56.6963,56.5988,56.6406,19111.0
2016-05-05 13:05:00,81.33,81.37,81.23,81.26,10145.0,56.6406,56.6685,56.571,56.5919,10145.0
2016-05-05 13:10:00,81.24,81.28,81.2,81.22,11642.0,56.5779,56.6058,56.5501,56.564,11642.0
2016-05-05 13:15:00,81.22,81.22,81.1,81.2,8121.0,56.564,56.564,56.4804,56.5501,8121.0
2016-05-05 13:20:00,81.21,81.23,81.05,81.05,9959.0,56.557,56.571,56.4456,56.4456,9959.0
2016-05-05 13:25:00,81.05,81.07,81.01,81.05,6910.0,56.4456,56.4595,56.4178,56.4456,6910.0
2016-05-05 13:30:00,81.04,81.16,81.01,81.14,24344.0,56.4386,56.5222,56.4178,56.5083,24344.0
2016-05-05 13:35:00,81.15,81.18,81.11,81.18,16976.0,56.5153,56.5361,56.4874,56.5361,16976.0
2016-05-05 13:40:00,81.18,81.28,81.18,81.21,42428.0,56.5361,56.6058,56.5361,56.557,42428.0
2016-05-05 13:45:00,81.22,81.25,81.12,81.12,15947.0,56.564,56.5849,56.4944,56.4944,15947.0
2016-05-05 13:50:00,81.13,81.19,81.12,81.12,13129.0,56.5013,56.5431,56.4944,56.4944,13129.0
2016-05-05 13:55:00,81.11,81.15,81.07,81.13,16527.0,56.4874,56.5153,56.4595,56.5013,16527.0
2016-05-05 14:00:00,81.15,81.28,81.13,81.28,25101.0,56.5153,56.6058,56.5013,56.6058,25101.0
2016-05-05 14:05:00,81.26,81.3,81.24,81.25,24306.0,56.5919,56.6197,56.5779,56.5849,24306.0
2016-05-05 14:10:00,81.26,81.32,81.2,81.3,21105.0,56.5919,56.6336,56.5501,56.6197,21105.0
2016-05-05 14:15:00,81.3,81.38,81.3,81.32,19376.0,56.6197,56.6754,56.6197,56.6336,19376.0
2016-05-05 14:20:00,81.34,81.4,81.33,81.37,18841.0,56.6476,56.6894,56.6406,56.6685,18841.0
2016-05-05 14:25:00,81.38,81.39,81.3,81.31,26342.0,56.6754,56.6824,56.6197,56.6267,26342.0
2016-05-05 14:30:00,81.3,81.34,81.26,81.28,22389.0,56.6197,56.6476,56.5919,56.6058,22389.0
2016-05-05 14:35:00,81.28,81.31,81.24,81.28,18493.0,56.6058,56.6267,56.5779,56.6058,18493.0
2016-05-05 14:40:00,81.26,81.4,81.24,81.39,21300.0,56.5919,56.6894,56.5779,56.6824,21300.0
2016-05-05 14:45:00,81.4,81.41,81.36,81.38,12505.0,56.6894,56.6963,56.6615,56.6754,12505.0
2016-05-05 14:50:00,81.37,81.41,81.3,81.3,22149.0,56.6685,56.6963,56.6197,56.6197,22149.0
2016-05-05 14:55:00,81.31,81.33,81.22,81.22,16156.0,56.6267,56.6406,56.564,56.564,16156.0
2016-05-05 15:00:00,81.22,81.28,81.21,81.24,28351.0,56.564,56.6058,56.557,56.5779,28351.0
2016-05-05 15:05:00,81.24,81.27,81.2,81.25,37444.0,56.5779,56.5988,56.5501,56.5849,37444.0
2016-05-05 15:10:00,81.26,81.33,81.25,81.3,19297.0,56.5919,56.6406,56.5849,56.6197,19297.0
2016-05-05 15:15:00,81.31,81.31,81.19,81.31,13482.0,56.6267,56.6267,56.5431,56.6267,13482.0
2016-05-05 15:20:00,81.3,81.31,81.27,81.31,22785.0,56.6197,56.6267,56.5988,56.6267,22785.0
2016-05-05 15:25:00,81.32,81.36,81.26,81.32,35734.0,56.6336,56.6615,56.5919,56.6336,35734.0
2016-05-05 15:30:00,81.32,81.35,81.29,81.35,26070.0,56.6336,56.6545,56.6128,56.6545,26070.0
2016-05-05 15:35:00,81.35,81.36,81.29,81.35,30556.0,56.6545,56.6615,56.6128,56.6545,30556.0
2016-05-05 15:40:00,81.34,81.39,81.31,81.37,35575.0,56.6476,56.6824,56.6267,56.6685,35575.0
2016-05-05 15:45:00,81.37,81.38,81.29,81.3,52879.0,56.6685,56.6754,56.6128,56.6197,52879.0
2016-05-05 15:50:00,81.31,81.41,81.31,81.41,104824.0,56.6267,56.6963,56.6267,56.6963,104824.0
2016-05-05 15:55:00,81.41,81.5,81.38,81.46,137520.0,56.6963,56.759,56.6754,56.7311,137520.0
2016-05-06 09:30:00,79.0,79.14,78.55,78.78,418303.0,55.0179,55.1154,54.7045,54.8647,418303.0
2016-05-06 09:35:00,78.81,79.17,78.77,79.02,272353.0,54.8856,55.1363,54.8578,55.0319,272353.0
2016-05-06 09:40:00,79.03,79.05,78.75,78.9,256999.0,55.0388,55.0528,54.8438,54.9483,256999.0
2016-05-06 09:45:00,78.9,79.0,78.87,78.98,223651.0,54.9483,55.0179,54.9274,55.004,223651.0
2016-05-06 09:50:00,78.98,78.99,78.5,78.5,274266.0,55.004,55.011,54.6697,54.6697,274266.0
2016-05-06 09:55:00,78.5,78.54,78.24,78.44,372235.0,54.6697,54.6976,54.4886,54.6279,372235.0
2016-05-06 10:00:00,78.45,78.71,78.43,78.71,520701.0,54.6349,54.816,54.621,54.816,520701.0
2016-05-06 10:05:00,78.72,78.96,78.55,78.91,355063.0,54.8229,54.9901,54.7045,54.9553,355063.0
2016-05-06 10:10:00,78.91,79.14,78.9,78.92,418272.0,54.9553,55.1154,54.9483,54.9622,418272.0
2016-05-06 10:15:00,78.91,78.95,78.75,78.84,251516.0,54.9553,54.9831,54.8438,54.9065,251516.0
2016-05-06 10:20:00,78.84,78.85,78.58,78.61,173498.0,54.9065,54.9135,54.7254,54.7463,173498.0
2016-05-06 10:25:00,78.61,78.68,78.49,78.65,192211.0,54.7463,54.7951,54.6628,54.7742,192211.0
2016-05-06 10:30:00,78.65,78.89,78.62,78.63,320416.0,54.7742,54.9413,54.7533,54.7603,320416.0
2016-05-06 10:35:00,78.63,78.66,78.5,78.55,112713.0,54.7603,54.7811,54.6697,54.7045,112713.0
2016-05-06 10:40:00,78.55,78.71,78.5,78.6,109070.0,54.7045,54.816,54.6697,54.7394,109070.0
2016-05-06 10:45:00,78.59,78.64,78.51,78.62,56210.0,54.7324,54.7672,54.6767,54.7533,56210.0
2016-05-06 10:50:00,78.63,78.82,78.6,78.81,103184.0,54.7603,54.8926,54.7394,54.8856,103184.0
2016-05-06 10:55:00,78.82,78.84,78.76,78.76,34486.0,54.8926,54.9065,54.8508,54.8508,34486.0
2016-05-06 11:00:00,78.78,78.88,78.75,78.87,68501.0,54.8647,54.9344,54.8438,54.9274,68501.0
2016-05-06 11:05:00,78.87,78.98,78.85,78.9,59776.0,54.9274,55.004,54.9135,54.9483,59776.0
2016-05-06 11:10:00,78.89,78.99,78.85,78.98,61075.0,54.9413,55.011,54.9135,55.004,61075.0
2016-05-06 11:15:00,78.99,79.0,78.91,78.97,79314.0,55.011,55.0179,54.9553,54.997,79314.0
2016-05-06 11:20:00,78.97,79.04,78.92,78.94,82816.0,54.997,55.0458,54.9622,54.9761,82816.0
2016-05-06 11:25:00,78.95,79.05,78.95,78.96,49222.0,54.9831,55.0528,54.9831,54.9901,49222.0
2016-05-06 11:30:00,78.96,79.02,78.91,78.92,70054.0,54.9901,55.0319,54.9553,54.9622,70054.0
2016-05-06 11:35:00,78.91,79.01,78.85,78.92,57088.0,54.9553,55.0249,54.9135,54.9622,57088.0
2016-05-06 11:40:00,78.92,78.92,78.71,78.72,38068.0,54.9622,54.9622,54.816,54.8229,38068.0
2016-05-06 11:45:00,78.72,78.75,78.65,78.73,59041.0,54.8229,54.8438,54.7742,54.8299,59041.0
2016-05-06 11:50:00,78.72,78.76,78.63,78.67,64595.0,54.8229,54.8508,54.7603,54.7881,64595.0
2016-05-06 11:55:00,78.66,78.8,78.6,78.78,67857.0,54.7811,54.8786,54.7394,54.8647,67857.0
2016-05-06 12:00:00,78.78,79.13,78.65,78.73,131937.0,54.8647,55.1085,54.7742,54.8299,131937.0
2016-05-06 12:05:00,78.73,78.89,78.68,78.78,126956.0,54.8299,54.9413,54.7951,54.8647,126956.0
2016-05-06 12:10:00,78.78,78.83,78.69,78.83,89436.0,54.8647,54.8995,54.802,54.8995,89436.0
2016-05-06 12:15:00,78.83,78.83,78.56,78.64,57464.0,54.8995,54.8995,54.7115,54.7672,57464.0
2016-05-06 12:20:00,78.64,78.67,78.53,78.66,70432.0,54.7672,54.7881,54.6906,54.7811,70432.0
2016-05-06 12:25:00,78.65,78.66,78.51,78.61,65114.0,54.7742,54.7811,54.6767,54.7463,65114.0
2016-05-06 12:30:00,78.61,78.64,78.5,78.51,44313.0,54.7463,54.7672,54.6697,54.6767,44313.0
2016-05-06 12:35:00,78.52,78.58,78.45,78.48,79722.0,54.6836,54.7254,54.6349,54.6558,79722.0
2016-05-06 12:40:00,78.5,78.72,78.49,78.7,40437.0,54.6697,54.8229,54.6628,54.809,40437.0
2016-05-06 12:45:00,78.7,78.7,78.52,78.52,24030.0,54.809,54.809,54.6836,54.6836,24030.0
2016-05-06 12:50:00,78.53,78.6,78.5,78.53,37113.0,54.6906,54.7394,54.6697,54.6906,37113.0
2016-05-06 12:55:00,78.54,78.68,78.54,78.68,32207.0,54.6976,54.7951,54.6976,54.7951,32207.0
2016-05-06 13:00:00,78.68,78.71,78.64,78.67,31469.0,54.7951,54.816,54.7672,54.7881,31469.0
2016-05-06 13:05:00,78.67,78.68,78.64,78.67,87092.0,54.7881,54.7951,54.7672,54.7881,87092.0
2016-05-06 13:10:00,78.68,78.78,78.67,78.75,82186.0,54.7951,54.8647,54.7881,54.8438,82186.0
2016-05-06 13:15:00,78.76,78.83,78.75,78.81,86009.0,54.8508,54.8995,54.8438,54.8856,86009.0
2016-05-06 13:20:00,78.82,78.84,78.69,78.75,69236.0,54.8926,54.9065,54.802,54.8438,69236.0
2016-05-06 13:25:00,78.75,78.75,78.66,78.66,38893.0,54.8438,54.8438,54.7811,54.7811,38893.0
2016-05-06 13:30:00,78.67,78.75,78.66,78.73,48468.0,54.7881,54.8438,54.7811,54.8299,48468.0
2016-05-06 13:35:00,78.73,78.8,78.7,78.75,64297.0,54.8299,54.8786,54.809,54.8438,64297.0
2016-05-06 13:40:00,78.74,78.75,78.63,78.67,34788.0,54.8369,54.8438,54.7603,54.7881,34788.0
2016-05-06 13:45:00,78.67,78.78,78.67,78.77,35821.0,54.7881,54.8647,54.7881,54.8578,35821.0
2016-05-06 13:50:00,78.77,78.88,78.73,78.87,74444.0,54.8578,54.9344,54.8299,54.9274,74444.0
2016-05-06 13:55:00,78.88,78.94,78.87,78.9,68063.0,54.9344,54.9761,54.9274,54.9483,68063.0
2016-05-06 14:00:00,78.91,78.97,78.87,78.97,67793.0,54.9553,54.997,54.9274,54.997,67793.0
2016-05-06 14:05:00,78.97,79.01,78.96,79.0,204735.0,54.997,55.0249,54.9901,55.0179,204735.0
2016-05-06 14:10:00,79.01,79.16,79.0,79.11,96060.0,55.0249,55.1294,55.0179,55.0945,96060.0
2016-05-06 14:15:00,79.11,79.27,79.06,79.22,146922.0,55.0945,55.206,55.0597,55.1711,146922.0
2016-05-06 14:20:00,79.22,79.32,79.2,79.31,120051.0,55.1711,55.2408,55.1572,55.2338,120051.0
2016-05-06 14:25:00,79.32,79.39,79.29,79.31,112052.0,55.2408,55.2895,55.2199,55.2338,112052.0
2016-05-06 14:30:00,79.31,79.33,79.19,79.28,73340.0,55.2338,55.2478,55.1503,55.2129,73340.0
2016-05-06 14:35:00,79.28,79.36,79.26,79.36,68021.0,55.2129,55.2686,55.199,55.2686,68021.0
2016-05-06 14:40:00,79.36,79.5,79.35,79.39,91540.0,55.2686,55.3661,55.2617,55.2895,91540.0
2016-05-06 14:45:00,79.39,79.46,79.36,79.36,83189.0,55.2895,55.3383,55.2686,55.2686,83189.0
2016-05-06 14:50:00,79.36,79.43,79.36,79.4,105109.0,55.2686,55.3174,55.2686,55.2965,105109.0
2016-05-06 14:55:00,79.4,79.42,79.25,79.32,64870.0,55.2965,55.3104,55.192,55.2408,64870.0
2016-05-06 15:00:00,79.31,79.42,79.3,79.42,54727.0,55.2338,55.3104,55.2269,55.3104,54727.0
2016-05-06 15:05:00,79.42,79.45,79.41,79.44,105094.0,55.3104,55.3313,55.3035,55.3244,105094.0
2016-05-06 15:10:00,79.44,79.46,79.41,79.42,89201.0,55.3244,55.3383,55.3035,55.3104,89201.0
2016-05-06 15:15:00,79.42,79.42,79.36,79.38,144400.0,55.3104,55.3104,55.2686,55.2826,144400.0
2016-05-06 15:20:00,79.38,79.46,79.36,79.43,92185.0,55.2826,55.3383,55.2686,55.3174,92185.0
2016-05-06 15:25:00,79.43,79.43,79.27,79.37,75777.0,55.3174,55.3174,55.206,55.2756,75777.0
2016-05-06 15:30:00,79.36,79.36,79.16,79.24,107520.0,55.2686,55.2686,55.1294,55.1851,107520.0
2016-05-06 15:35:00,79.24,79.31,79.16,79.3,124166.0,55.1851,55.2338,55.1294,55.2269,124166.0
2016-05-06 15:40:00,79.3,79.31,79.16,79.25,114446.0,55.2269,55.2338,55.1294,55.192,114446.0
2016-05-06 15:45:00,79.24,79.26,79.2,79.25,97960.0,55.1851,55.199,55.1572,55.192,97960.0
2016-05-06 15:50:00,79.24,79.32,79.21,79.3,192824.0,55.1851,55.2408,55.1642,55.2269,192824.0
2016-05-06 15:55:00,79.3,79.43,79.25,79.43,424301.0,55.2269,55.3174,55.192,55.3174,424301.0
2016-05-09 09:30:00,79.5,79.77,79.4,79.64,61024.0,55.3661,55.5542,55.2965,55.4636,61024.0
2016-05-09 09:35:00,79.67,79.99,79.62,79.97,116743.0,55.4845,55.7074,55.4497,55.6935,116743.0
2016-05-09 09:40:00,79.99,80.28,79.97,80.21,136056.0,55.7074,55.9094,55.6935,55.8606,136056.0
2016-05-09 09:45:00,80.23,80.43,80.23,80.4,98996.0,55.8745,56.0138,55.8745,55.9929,98996.0
2016-05-09 09:50:00,80.42,80.43,80.3,80.35,119185.0,56.0069,56.0138,55.9233,55.9581,119185.0
2016-05-09 09:55:00,80.35,80.44,80.33,80.41,94188.0,55.9581,56.0208,55.9442,55.9999,94188.0
2016-05-09 10:00:00,80.41,80.46,80.39,80.45,88845.0,55.9999,56.0347,55.986,56.0278,88845.0
2016-05-09 10:05:00,80.46,80.48,80.42,80.44,56563.0,56.0347,56.0486,56.0069,56.0208,56563.0
2016-05-09 10:10:00,80.43,80.43,80.36,80.41,58853.0,56.0138,56.0138,55.9651,55.9999,58853.0
2016-05-09 10:15:00,80.41,80.47,80.4,80.46,78483.0,55.9999,56.0417,55.9929,56.0347,78483.0
2016-05-09 10:20:00,80.46,80.47,80.44,80.47,63127.0,56.0347,56.0417,56.0208,56.0417,63127.0
2016-05-09 10:25:00,80.46,80.54,80.39,80.54,70235.0,56.0347,56.0904,55.986,56.0904,70235.0
2016-05-09 10:30:00,80.53,80.74,80.52,80.73,104347.0,56.0835,56.2297,56.0765,56.2228,104347.0
2016-05-09 10:35:00,80.73,80.86,80.7,80.73,124874.0,56.2228,56.3133,56.2019,56.2228,124874.0
2016-05-09 10:40:00,80.73,80.98,80.72,80.9,130179.0,56.2228,56.3969,56.2158,56.3411,130179.0
2016-05-09 10:45:00,80.91,81.03,80.88,81.02,38336.0,56.3481,56.4317,56.3272,56.4247,38336.0
2016-05-09 10:50:00,81.03,81.07,81.0,81.01,71062.0,56.4317,56.4595,56.4108,56.4178,71062.0
2016-05-09 10:55:00,81.01,81.01,80.91,80.93,41571.0,56.4178,56.4178,56.3481,56.362,41571.0
2016-05-09 11:00:00,80.94,81.02,80.9,80.93,176939.0,56.369,56.4247,56.3411,56.362,176939.0
2016-05-09 11:05:00,80.92,80.93,80.86,80.91,51245.0,56.3551,56.362,56.3133,56.3481,51245.0
2016-05-09 11:10:00,80.91,80.93,80.72,80.74,42561.0,56.3481,56.362,56.2158,56.2297,42561.0
2016-05-09 11:15:00,80.72,80.8,80.71,80.8,30139.0,56.2158,56.2715,56.2088,56.2715,30139.0
2016-05-09 11:20:00,80.8,80.9,80.8,80.88,37484.0,56.2715,56.3411,56.2715,56.3272,37484.0
2016-05-09 11:25:00,80.88,80.89,80.79,80.84,39414.0,56.3272,56.3342,56.2645,56.2994,39414.0
2016-05-09 11:30:00,80.84,80.84,80.74,80.76,38803.0,56.2994,56.2994,56.2297,56.2436,38803.0
2016-05-09 11:35:00,80.76,80.76,80.73,80.76,54109.0,56.2436,56.2436,56.2228,56.2436,54109.0
2016-05-09 11:40:00,80.76,80.76,80.73,80.76,65033.0,56.2436,56.2436,56.2228,56.2436,65033.0
2016-05-09 11:45:00,80.76,80.76,80.75,80.76,69878.0,56.2436,56.2436,56.2367,56.2436,69878.0
2016-05-09 11:50:00,80.75,80.82,80.72,80.77,102454.0,56.2367,56.2854,56.2158,56.2506,102454.0
2016-05-09 11:55:00,80.77,80.77,80.71,80.73,27888.0,56.2506,56.2506,56.2088,56.2228,27888.0
2016-05-09 12:00:00,80.73,80.86,80.71,80.86,47064.0,56.2228,56.3133,56.2088,56.3133,47064.0
2016-05-09 12:05:00,80.86,80.91,80.79,80.81,57380.0,56.3133,56.3481,56.2645,56.2785,57380.0
2016-05-09 12:10:00,80.81,80.82,80.75,80.81,42674.0,56.2785,56.2854,56.2367,56.2785,42674.0
2016-05-09 12:15:00,80.81,80.82,80.76,80.8,29292.0,56.2785,56.2854,56.2436,56.2715,29292.0
2016-05-09 12:20:00,80.8,80.8,80.76,80.8,59639.0,56.2715,56.2715,56.2436,56.2715,59639.0
2016-05-09 12:25:00,80.8,80.92,80.79,80.84,134389.0,56.2715,56.3551,56.2645,56.2994,134389.0
2016-05-09 12:30:00,80.85,80.93,80.78,80.92,47094.0,56.3063,56.362,56.2576,56.3551,47094.0
2016-05-09 12:35:00,80.92,81.04,80.92,81.0,78235.0,56.3551,56.4386,56.3551,56.4108,78235.0
2016-05-09 12:40:00,80.99,81.04,80.97,81.03,16973.0,56.4038,56.4386,56.3899,56.4317,16973.0
2016-05-09 12:45:00,81.03,81.16,81.03,81.16,42429.0,56.4317,56.5222,56.4317,56.5222,42429.0
2016-05-09 12:50:00,81.15,81.16,81.05,81.14,29673.0,56.5153,56.5222,56.4456,56.5083,29673.0
2016-05-09 12:55:00,81.15,81.15,81.04,81.06,44604.0,56.5153,56.5153,56.4386,56.4526,44604.0
2016-05-09 13:00:00,81.06,81.06,80.98,81.04,26410.0,56.4526,56.4526,56.3969,56.4386,26410.0
2016-05-09 13:05:00,81.04,81.06,80.97,81.02,24623.0,56.4386,56.4526,56.3899,56.4247,24623.0
2016-05-09 13:10:00,81.01,81.09,81.01,81.09,21777.0,56.4178,56.4735,56.4178,56.4735,21777.0
2016-05-09 13:15:00,81.09,81.1,81.05,81.07,23280.0,56.4735,56.4804,56.4456,56.4595,23280.0
2016-05-09 13:20:00,81.08,81.16,81.07,81.1,36003.0,56.4665,56.5222,56.4595,56.4804,36003.0
2016-05-09 13:25:00,81.09,81.13,81.07,81.1,15947.0,56.4735,56.5013,56.4595,56.4804,15947.0
2016-05-09 13:30:00,81.09,81.12,81.05,81.05,16105.0,56.4735,56.4944,56.4456,56.4456,16105.0
2016-05-09 13:35:00,81.05,81.09,81.0,81.01,20282.0,56.4456,56.4735,56.4108,56.4178,20282.0
2016-05-09 13:40:00,81.0,81.05,81.0,81.03,16272.0,56.4108,56.4456,56.4108,56.4317,16272.0
2016-05-09 13:45:00,81.02,81.05,81.0,81.02,15936.0,56.4247,56.4456,56.4108,56.4247,15936.0
2016-05-09 13:50:00,81.03,81.05,81.0,81.0,27470.0,56.4317,56.4456,56.4108,56.4108,27470.0
2016-05-09 13:55:00,81.01,81.05,81.0,81.03,30561.0,56.4178,56.4456,56.4108,56.4317,30561.0
2016-05-09 14:00:00,81.02,81.04,81.0,81.01,21690.0,56.4247,56.4386,56.4108,56.4178,21690.0
2016-05-09 14:05:00,81.01,81.02,80.89,80.9,35192.0,56.4178,56.4247,56.3342,56.3411,35192.0
2016-05-09 14:10:00,80.9,81.0,80.88,80.99,28622.0,56.3411,56.4108,56.3272,56.4038,28622.0
2016-05-09 14:15:00,81.0,81.0,80.94,80.99,31085.0,56.4108,56.4108,56.369,56.4038,31085.0
2016-05-09 14:20:00,81.0,81.04,80.95,81.03,32027.0,56.4108,56.4386,56.376,56.4317,32027.0
2016-05-09 14:25:00,81.03,81.08,81.03,81.06,34512.0,56.4317,56.4665,56.4317,56.4526,34512.0
2016-05-09 14:30:00,81.06,81.08,81.05,81.07,23877.0,56.4526,56.4665,56.4456,56.4595,23877.0
2016-05-09 14:35:00,81.08,81.08,81.05,81.06,43823.0,56.4665,56.4665,56.4456,56.4526,43823.0
2016-05-09 14:40:00,81.05,81.08,81.04,81.07,30445.0,56.4456,56.4665,56.4386,56.4595,30445.0
2016-05-09 14:45:00,81.08,81.13,81.05,81.13,63132.0,56.4665,56.5013,56.4456,56.5013,63132.0
2016-05-09 14:50:00,81.13,81.18,81.12,81.18,82383.0,56.5013,56.5361,56.4944,56.5361,82383.0
2016-05-09 14:55:00,81.17,81.25,81.17,81.23,61471.0,56.5292,56.5849,56.5292,56.571,61471.0
2016-05-09 15:00:00,81.23,81.25,81.18,81.25,62084.0,56.571,56.5849,56.5361,56.5849,62084.0
2016-05-09 15:05:00,81.25,81.29,81.23,81.28,56060.0,56.5849,56.6128,56.571,56.6058,56060.0
2016-05-09 15:10:00,81.28,81.3,81.27,81.3,56561.0,56.6058,56.6197,56.5988,56.6197,56561.0
2016-05-09 15:15:00,81.3,81.31,81.2,81.2,108528.0,56.6197,56.6267,56.5501,56.5501,108528.0
2016-05-09 15:20:00,81.2,81.21,81.16,81.16,43904.0,56.5501,56.557,56.5222,56.5222,43904.0
2016-05-09 15:25:00,81.17,81.19,81.1,81.15,58468.0,56.5292,56.5431,56.4804,56.5153,58468.0
2016-05-09 15:30:00,81.15,81.25,81.15,81.24,46063.0,56.5153,56.5849,56.5153,56.5779,46063.0
2016-05-09 15:35:00,81.24,81.26,81.22,81.23,65820.0,56.5779,56.5919,56.564,56.571,65820.0
2016-05-09 15:40:00,81.23,81.24,81.13,81.14,87580.0,56.571,56.5779,56.5013,56.5083,87580.0
2016-05-09 15:45:00,81.14,81.16,81.03,81.06,89899.0,56.5083,56.5222,56.4317,56.4526,89899.0
2016-05-09 15:50:00,81.04,81.06,80.94,80.95,124226.0,56.4386,56.4526,56.369,56.376,124226.0
2016-05-09 15:55:00,80.95,80.95,80.88,80.89,429241.0,56.376,56.376,56.3272,56.3342,429241.0
2016-05-10 09:30:00,80.97,81.25,80.77,80.82,69651.0,56.3899,56.5849,56.2506,56.2854,69651.0
2016-05-10 09:35:00,80.81,81.25,80.65,81.06,74481.0,56.2785,56.5849,56.167,56.4526,74481.0
2016-05-10 09:40:00,81.0,81.0,80.74,80.85,40595.0,56.4108,56.4108,56.2297,56.3063,40595.0
2016-05-10 09:45:00,80.85,81.02,80.83,80.99,117716.0,56.3063,56.4247,56.2924,56.4038,117716.0
2016-05-10 09:50:00,80.99,81.02,80.91,80.98,38060.0,56.4038,56.4247,56.3481,56.3969,38060.0
2016-05-10 09:55:00,81.0,81.02,80.91,81.02,78852.0,56.4108,56.4247,56.3481,56.4247,78852.0
2016-05-10 10:00:00,81.04,81.07,80.99,81.0,29000.0,56.4386,56.4595,56.4038,56.4108,29000.0
2016-05-10 10:05:00,81.01,81.03,80.97,80.98,42065.0,56.4178,56.4317,56.3899,56.3969,42065.0
2016-05-10 10:10:00,80.99,81.02,80.96,80.97,60814.0,56.4038,56.4247,56.3829,56.3899,60814.0
2016-05-10 10:15:00,80.97,81.09,80.94,81.08,41959.0,56.3899,56.4735,56.369,56.4665,41959.0
2016-05-10 10:20:00,81.09,81.09,80.99,81.0,35608.0,56.4735,56.4735,56.4038,56.4108,35608.0
2016-05-10 10:25:00,81.0,81.01,80.92,80.96,60421.0,56.4108,56.4178,56.3551,56.3829,60421.0
2016-05-10 10:30:00,80.97,81.0,80.93,80.95,34334.0,56.3899,56.4108,56.362,56.376,34334.0
2016-05-10 10:35:00,80.95,80.95,80.94,80.95,27682.0,56.376,56.376,56.369,56.376,27682.0
2016-05-10 10:40:00,80.95,80.96,80.94,80.95,53169.0,56.376,56.3829,56.369,56.376,53169.0
2016-05-10 10:45:00,80.94,80.95,80.94,80.94,29807.0,56.369,56.376,56.369,56.369,29807.0
2016-05-10 10:50:00,80.95,80.96,80.94,80.95,25100.0,56.376,56.3829,56.369,56.376,25100.0
2016-05-10 10:55:00,80.94,80.95,80.94,80.95,21616.0,56.369,56.376,56.369,56.376,21616.0
2016-05-10 11:00:00,80.95,80.95,80.94,80.95,49833.0,56.376,56.376,56.369,56.376,49833.0
2016-05-10 11:05:00,80.95,80.95,80.94,80.95,45568.0,56.376,56.376,56.369,56.376,45568.0
2016-05-10 11:10:00,80.95,80.95,80.94,80.95,35280.0,56.376,56.376,56.369,56.376,35280.0
2016-05-10 11:15:00,80.95,80.95,80.94,80.95,23761.0,56.376,56.376,56.369,56.376,23761.0
2016-05-10 11:20:00,80.94,80.95,80.86,80.86,70723.0,56.369,56.376,56.3133,56.3133,70723.0
2016-05-10 11:25:00,80.86,80.9,80.85,80.85,42635.0,56.3133,56.3411,56.3063,56.3063,42635.0
2016-05-10 11:30:00,80.86,80.86,80.73,80.79,41926.0,56.3133,56.3133,56.2228,56.2645,41926.0
2016-05-10 11:35:00,80.8,80.87,80.8,80.87,17126.0,56.2715,56.3203,56.2715,56.3203,17126.0
2016-05-10 11:40:00,80.87,80.88,80.82,80.87,11753.0,56.3203,56.3272,56.2854,56.3203,11753.0
2016-05-10 11:45:00,80.88,80.95,80.87,80.92,11777.0,56.3272,56.376,56.3203,56.3551,11777.0
2016-05-10 11:50:00,80.91,80.99,80.88,80.93,19595.0,56.3481,56.4038,56.3272,56.362,19595.0
2016-05-10 11:55:00,80.94,80.97,80.89,80.93,23516.0,56.369,56.3899,56.3342,56.362,23516.0
2016-05-10 12:00:00,80.93,80.98,80.87,80.88,21371.0,56.362,56.3969,56.3203,56.3272,21371.0
2016-05-10 12:05:00,80.87,80.93,80.84,80.87,18215.0,56.3203,56.362,56.2994,56.3203,18215.0
2016-05-10 12:10:00,80.87,80.93,80.83,80.83,16707.0,56.3203,56.362,56.2924,56.2924,16707.0
2016-05-10 12:15:00,80.83,80.87,80.8,80.82,17827.0,56.2924,56.3203,56.2715,56.2854,17827.0
2016-05-10 12:20:00,80.82,80.9,80.8,80.9,28323.0,56.2854,56.3411,56.2715,56.3411,28323.0
2016-05-10 12:25:00,80.9,80.93,80.89,80.93,35064.0,56.3411,56.362,56.3342,56.362,35064.0
2016-05-10 12:30:00,80.94,80.97,80.91,80.92,13550.0,56.369,56.3899,56.3481,56.3551,13550.0
2016-05-10 12:35:00,80.92,80.96,80.92,80.94,12230.0,56.3551,56.3829,56.3551,56.369,12230.0
2016-05-10 12:40:00,80.93,80.98,80.92,80.95,16184.0,56.362,56.3969,56.3551,56.376,16184.0
2016-05-10 12:45:00,80.95,80.99,80.92,80.93,21743.0,56.376,56.4038,56.3551,56.362,21743.0
2016-05-10 12:50:00,80.92,80.95,80.91,80.95,42064.0,56.3551,56.376,56.3481,56.376,42064.0
2016-05-10 12:55:00,80.95,80.95,80.89,80.9,27631.0,56.376,56.376,56.3342,56.3411,27631.0
2016-05-10 13:00:00,80.91,80.92,80.88,80.9,22333.0,56.3481,56.3551,56.3272,56.3411,22333.0
2016-05-10 13:05:00,80.9,80.91,80.81,80.82,17243.0,56.3411,56.3481,56.2785,56.2854,17243.0
2016-05-10 13:10:00,80.81,80.86,80.71,80.72,24685.0,56.2785,56.3133,56.2088,56.2158,24685.0
2016-05-10 13:15:00,80.72,80.75,80.72,80.75,11115.0,56.2158,56.2367,56.2158,56.2367,11115.0
2016-05-10 13:20:00,80.75,80.82,80.75,80.81,13540.0,56.2367,56.2854,56.2367,56.2785,13540.0
2016-05-10 13:25:00,80.79,80.79,80.71,80.75,16541.0,56.2645,56.2645,56.2088,56.2367,16541.0
2016-05-10 13:30:00,80.75,80.8,80.75,80.77,13001.0,56.2367,56.2715,56.2367,56.2506,13001.0
2016-05-10 13:35:00,80.77,80.82,80.73,80.75,12599.0,56.2506,56.2854,56.2228,56.2367,12599.0
2016-05-10 13:40:00,80.75,80.78,80.72,80.75,8520.0,56.2367,56.2576,56.2158,56.2367,8520.0
2016-05-10 13:45:00,80.74,80.76,80.74,80.75,11364.0,56.2297,56.2436,56.2297,56.2367,11364.0
2016-05-10 13:50:00,80.76,80.79,80.73,80.78,18299.0,56.2436,56.2645,56.2228,56.2576,18299.0
2016-05-10 13:55:00,80.77,80.83,80.73,80.82,19682.0,56.2506,56.2924,56.2228,56.2854,19682.0
2016-05-10 14:00:00,80.82,80.88,80.75,80.87,45623.0,56.2854,56.3272,56.2367,56.3203,45623.0
2016-05-10 14:05:00,80.86,80.9,80.84,80.87,48664.0,56.3133,56.3411,56.2994,56.3203,48664.0
2016-05-10 14:10:00,80.87,80.9,80.78,80.78,15848.0,56.3203,56.3411,56.2576,56.2576,15848.0
2016-05-10 14:15:00,80.77,80.79,80.75,80.75,17015.0,56.2506,56.2645,56.2367,56.2367,17015.0
2016-05-10 14:20:00,80.76,80.85,80.75,80.81,12291.0,56.2436,56.3063,56.2367,56.2785,12291.0
2016-05-10 14:25:00,80.81,80.81,80.75,80.75,16223.0,56.2785,56.2785,56.2367,56.2367,16223.0
2016-05-10 14:30:00,80.75,80.8,80.72,80.78,16863.0,56.2367,56.2715,56.2158,56.2576,16863.0
2016-05-10 14:35:00,80.77,80.83,80.77,80.83,12460.0,56.2506,56.2924,56.2506,56.2924,12460.0
2016-05-10 14:40:00,80.84,80.85,80.82,80.83,12003.0,56.2994,56.3063,56.2854,56.2924,12003.0
2016-05-10 14:45:00,80.84,80.85,80.81,80.85,12567.0,56.2994,56.3063,56.2785,56.3063,12567.0
2016-05-10 14:50:00,80.84,80.86,80.8,80.84,23178.0,56.2994,56.3133,56.2715,56.2994,23178.0
2016-05-10 14:55:00,80.83,80.85,80.81,80.83,30466.0,56.2924,56.3063,56.2785,56.2924,30466.0
2016-05-10 15:00:00,80.83,80.89,80.83,80.88,27126.0,56.2924,56.3342,56.2924,56.3272,27126.0
2016-05-10 15:05:00,80.87,80.94,80.87,80.91,40518.0,56.3203,56.369,56.3203,56.3481,40518.0
2016-05-10 15:10:00,80.91,80.96,80.9,80.91,16528.0,56.3481,56.3829,56.3411,56.3481,16528.0
2016-05-10 15:15:00,80.91,80.95,80.88,80.89,19409.0,56.3481,56.376,56.3272,56.3342,19409.0
2016-05-10 15:20:00,80.89,80.95,80.88,80.94,16350.0,56.3342,56.376,56.3272,56.369,16350.0
2016-05-10 15:25:00,80.95,80.99,80.94,80.96,21204.0,56.376,56.4038,56.369,56.3829,21204.0
2016-05-10 15:30:00,80.97,80.97,80.87,80.87,24366.0,56.3899,56.3899,56.3203,56.3203,24366.0
2016-05-10 15:35:00,80.87,80.89,80.84,80.88,23448.0,56.3203,56.3342,56.2994,56.3272,23448.0
2016-05-10 15:40:00,80.88,80.99,80.87,80.95,49222.0,56.3272,56.4038,56.3203,56.376,49222.0
2016-05-10 15:45:00,80.94,80.99,80.91,80.93,35288.0,56.369,56.4038,56.3481,56.362,35288.0
2016-05-10 15:50:00,80.94,80.95,80.88,80.89,63573.0,56.369,56.376,56.3272,56.3342,63573.0
2016-05-10 15:55:00,80.89,80.97,80.88,80.92,118124.0,56.3342,56.3899,56.3272,56.3551,118124.0
2016-05-11 09:30:00,80.95,80.95,80.17,80.3,95842.0,56.376,56.376,55.8328,55.9233,95842.0
2016-05-11 09:35:00,80.32,80.38,80.15,80.27,63404.0,55.9372,55.979,55.8188,55.9024,63404.0
2016-05-11 09:40:00,80.28,80.3,79.95,80.03,53492.0,55.9094,55.9233,55.6795,55.7353,53492.0
2016-05-11 09:45:00,80.05,80.13,79.95,80.0,29906.0,55.7492,55.8049,55.6795,55.7144,29906.0
2016-05-11 09:50:00,79.95,80.13,79.95,80.0,22224.0,55.6795,55.8049,55.6795,55.7144,22224.0
2016-05-11 09:55:00,80.0,80.07,79.97,80.01,26441.0,55.7144,55.7631,55.6935,55.7213,26441.0
2016-05-11 10:00:00,80.02,80.03,79.76,79.84,46872.0,55.7283,55.7353,55.5472,55.6029,46872.0
2016-05-11 10:05:00,79.82,79.84,79.74,79.79,30396.0,55.589,55.6029,55.5333,55.5681,30396.0
2016-05-11 10:10:00,79.8,80.03,79.8,79.99,85430.0,55.5751,55.7353,55.5751,55.7074,85430.0
2016-05-11 10:15:00,80.0,80.0,79.9,79.97,30093.0,55.7144,55.7144,55.6447,55.6935,30093.0
2016-05-11 10:20:00,79.97,80.01,79.83,79.9,25965.0,55.6935,55.7213,55.596,55.6447,25965.0
2016-05-11 10:25:00,79.91,79.97,79.75,79.76,74857.0,55.6517,55.6935,55.5403,55.5472,74857.0
2016-05-11 10:30:00,79.77,79.85,79.74,79.81,69438.0,55.5542,55.6099,55.5333,55.582,69438.0
2016-05-11 10:35:00,79.82,79.94,79.73,79.91,59728.0,55.589,55.6726,55.5263,55.6517,59728.0
2016-05-11 10:40:00,79.91,79.91,79.79,79.79,29735.0,55.6517,55.6517,55.5681,55.5681,29735.0
2016-05-11 10:45:00,79.79,79.8,79.65,79.65,29980.0,55.5681,55.5751,55.4706,55.4706,29980.0
2016-05-11 10:50:00,79.65,79.69,79.58,79.6,30163.0,55.4706,55.4985,55.4219,55.4358,30163.0
2016-05-11 10:55:00,79.6,79.68,79.48,79.49,40476.0,55.4358,55.4915,55.3522,55.3592,40476.0
2016-05-11 11:00:00,79.48,79.51,79.42,79.46,34255.0,55.3522,55.3731,55.3104,55.3383,34255.0
2016-05-11 11:05:00,79.46,79.59,79.44,79.59,67015.0,55.3383,55.4288,55.3244,55.4288,67015.0
2016-05-11 11:10:00,79.58,79.63,79.54,79.6,73941.0,55.4219,55.4567,55.394,55.4358,73941.0
2016-05-11 11:15:00,79.6,79.75,79.58,79.73,35335.0,55.4358,55.5403,55.4219,55.5263,35335.0
2016-05-11 11:20:00,79.75,79.82,79.69,79.8,26765.0,55.5403,55.589,55.4985,55.5751,26765.0
2016-05-11 11:25:00,79.81,79.85,79.79,79.8,52488.0,55.582,55.6099,55.5681,55.5751,52488.0
2016-05-11 11:30:00,79.8,79.83,79.76,79.76,52832.0,55.5751,55.596,55.5472,55.5472,52832.0
2016-05-11 11:35:00,79.77,79.79,79.73,79.76,45878.0,55.5542,55.5681,55.5263,55.5472,45878.0
2016-05-11 11:40:00,79.76,79.79,79.74,79.78,35518.0,55.5472,55.5681,55.5333,55.5611,35518.0
2016-05-11 11:45:00,79.78,79.78,79.75,79.76,54421.0,55.5611,55.5611,55.5403,55.5472,54421.0
2016-05-11 11:50:00,79.76,79.78,79.75,79.77,30524.0,55.5472,55.5611,55.5403,55.5542,30524.0
2016-05-11 11:55:00,79.77,79.85,79.75,79.82,49242.0,55.5542,55.6099,55.5403,55.589,49242.0
2016-05-11 12:00:00,79.81,79.81,79.75,79.8,35854.0,55.582,55.582,55.5403,55.5751,35854.0
2016-05-11 12:05:00,79.8,79.82,79.76,79.81,15281.0,55.5751,55.589,55.5472,55.582,15281.0
2016-05-11 12:10:00,79.82,79.85,79.75,79.78,20717.0,55.589,55.6099,55.5403,55.5611,20717.0
2016-05-11 12:15:00,79.77,79.85,79.76,79.8,20194.0,55.5542,55.6099,55.5472,55.5751,20194.0
2016-05-11 12:20:00,79.81,79.82,79.69,79.72,23732.0,55.582,55.589,55.4985,55.5194,23732.0
2016-05-11 12:25:00,79.73,79.76,79.69,79.7,24406.0,55.5263,55.5472,55.4985,55.5054,24406.0
2016-05-11 12:30:00,79.7,79.74,79.69,79.71,39740.0,55.5054,55.5333,55.4985,55.5124,39740.0
2016-05-11 12:35:00,79.72,79.79,79.69,79.77,28890.0,55.5194,55.5681,55.4985,55.5542,28890.0
2016-05-11 12:40:00,79.77,79.9,79.77,79.88,19287.0,55.5542,55.6447,55.5542,55.6308,19287.0
2016-05-11 12:45:00,79.88,79.9,79.8,79.84,60752.0,55.6308,55.6447,55.5751,55.6029,60752.0
2016-05-11 12:50:00,79.83,79.9,79.81,79.9,34629.0,55.596,55.6447,55.582,55.6447,34629.0
2016-05-11 12:55:00,79.9,80.02,79.89,79.99,44830.0,55.6447,55.7283,55.6378,55.7074,44830.0
2016-05-11 13:00:00,80.0,80.01,79.94,79.98,25268.0,55.7144,55.7213,55.6726,55.7004,25268.0
2016-05-11 13:05:00,79.99,80.06,79.98,80.03,37737.0,55.7074,55.7561,55.7004,55.7353,37737.0
2016-05-11 13:10:00,80.03,80.13,80.03,80.11,46010.0,55.7353,55.8049,55.7353,55.791,46010.0
2016-05-11 13:15:00,80.12,80.15,80.07,80.07,21279.0,55.7979,55.8188,55.7631,55.7631,21279.0
2016-05-11 13:20:00,80.07,80.1,80.02,80.03,21567.0,55.7631,55.784,55.7283,55.7353,21567.0
2016-05-11 13:25:00,80.02,80.08,79.96,80.08,25036.0,55.7283,55.7701,55.6865,55.7701,25036.0
2016-05-11 13:30:00,80.07,80.1,80.02,80.08,24898.0,55.7631,55.784,55.7283,55.7701,24898.0
2016-05-11 13:35:00,80.07,80.1,80.03,80.08,35011.0,55.7631,55.784,55.7353,55.7701,35011.0
2016-05-11 13:40:00,80.07,80.1,80.04,80.1,50573.0,55.7631,55.784,55.7422,55.784,50573.0
2016-05-11 13:45:00,80.09,80.16,80.08,80.16,57528.0,55.777,55.8258,55.7701,55.8258,57528.0
2016-05-11 13:50:00,80.17,80.19,80.14,80.16,52400.0,55.8328,55.8467,55.8119,55.8258,52400.0
2016-05-11 13:55:00,80.15,80.2,80.15,80.17,38087.0,55.8188,55.8536,55.8188,55.8328,38087.0
2016-05-11 14:00:00,80.16,80.17,80.08,80.11,94354.0,55.8258,55.8328,55.7701,55.791,94354.0
2016-05-11 14:05:00,80.1,80.16,80.09,80.1,64837.0,55.784,55.8258,55.777,55.784,64837.0
2016-05-11 14:10:00,80.09,80.11,80.01,80.01,38634.0,55.777,55.791,55.7213,55.7213,38634.0
2016-05-11 14:15:00,80.02,80.09,80.02,80.07,40155.0,55.7283,55.777,55.7283,55.7631,40155.0
2016-05-11 14:20:00,80.08,80.17,80.06,80.15,43288.0,55.7701,55.8328,55.7561,55.8188,43288.0
2016-05-11 14:25:00,80.15,80.22,80.11,80.21,48853.0,55.8188,55.8676,55.791,55.8606,48853.0
2016-05-11 14:30:00,80.21,80.22,80.19,80.2,46897.0,55.8606,55.8676,55.8467,55.8536,46897.0
2016-05-11 14:35:00,80.2,80.22,80.17,80.21,35554.0,55.8536,55.8676,55.8328,55.8606,35554.0
2016-05-11 14:40:00,80.2,80.21,80.14,80.16,24175.0,55.8536,55.8606,55.8119,55.8258,24175.0
2016-05-11 14:45:00,80.16,80.17,80.07,80.15,43846.0,55.8258,55.8328,55.7631,55.8188,43846.0
2016-05-11 14:50:00,80.16,80.16,80.08,80.14,77784.0,55.8258,55.8258,55.7701,55.8119,77784.0
2016-05-11 14:55:00,80.14,80.19,80.12,80.19,25428.0,55.8119,55.8467,55.7979,55.8467,25428.0
2016-05-11 15:00:00,80.2,80.22,80.15,80.16,65189.0,55.8536,55.8676,55.8188,55.8258,65189.0
2016-05-11 15:05:00,80.16,80.22,80.15,80.2,46610.0,55.8258,55.8676,55.8188,55.8536,46610.0
2016-05-11 15:10:00,80.2,80.23,80.2,80.23,37400.0,55.8536,55.8745,55.8536,55.8745,37400.0
2016-05-11 15:15:00,80.23,80.23,80.18,80.19,44205.0,55.8745,55.8745,55.8397,55.8467,44205.0
2016-05-11 15:20:00,80.19,80.19,80.13,80.15,43341.0,55.8467,55.8467,55.8049,55.8188,43341.0
2016-05-11 15:25:00,80.15,80.26,80.14,80.25,42305.0,55.8188,55.8954,55.8119,55.8885,42305.0
2016-05-11 15:30:00,80.26,80.34,80.24,80.34,55064.0,55.8954,55.9511,55.8815,55.9511,55064.0
2016-05-11 15:35:00,80.34,80.36,80.3,80.34,76334.0,55.9511,55.9651,55.9233,55.9511,76334.0
2016-05-11 15:40:00,80.34,80.38,80.31,80.34,74619.0,55.9511,55.979,55.9303,55.9511,74619.0
2016-05-11 15:45:00,80.34,80.36,80.31,80.33,142074.0,55.9511,55.9651,55.9303,55.9442,142074.0
2016-05-11 15:50:00,80.34,80.34,80.19,80.21,155503.0,55.9511,55.9511,55.8467,55.8606,155503.0
2016-05-11 15:55:00,80.2,80.28,80.2,80.23,514745.0,55.8536,55.9094,55.8536,55.8745,514745.0
2016-05-12 09:30:00,80.37,80.54,80.1,80.54,58695.0,55.972,56.0904,55.784,56.0904,58695.0
2016-05-12 09:35:00,80.5,80.57,80.26,80.35,8518.0,56.0626,56.1113,55.8954,55.9581,8518.0
2016-05-12 09:40:00,80.34,80.34,80.08,80.15,21082.0,55.9511,55.9511,55.7701,55.8188,21082.0
2016-05-12 09:45:00,80.19,80.5,80.17,80.42,31911.0,55.8467,56.0626,55.8328,56.0069,31911.0
2016-05-12 09:50:00,80.42,80.51,80.37,80.42,21992.0,56.0069,56.0695,55.972,56.0069,21992.0
2016-05-12 09:55:00,80.39,80.45,80.24,80.28,31932.0,55.986,56.0278,55.8815,55.9094,31932.0
2016-05-12 10:00:00,80.26,80.36,80.23,80.31,22553.0,55.8954,55.9651,55.8745,55.9303,22553.0
2016-05-12 10:05:00,80.31,80.35,80.25,80.26,14213.0,55.9303,55.9581,55.8885,55.8954,14213.0
2016-05-12 10:10:00,80.27,80.3,80.22,80.29,46737.0,55.9024,55.9233,55.8676,55.9163,46737.0
2016-05-12 10:15:00,80.29,80.41,80.23,80.33,100354.0,55.9163,55.9999,55.8745,55.9442,100354.0
2016-05-12 10:20:00,80.32,80.35,80.3,80.34,21387.0,55.9372,55.9581,55.9233,55.9511,21387.0
2016-05-12 10:25:00,80.33,80.36,80.26,80.26,17366.0,55.9442,55.9651,55.8954,55.8954,17366.0
2016-05-12 10:30:00,80.25,80.31,80.14,80.22,28129.0,55.8885,55.9303,55.8119,55.8676,28129.0
2016-05-12 10:35:00,80.22,80.34,80.18,80.29,14100.0,55.8676,55.9511,55.8397,55.9163,14100.0
2016-05-12 10:40:00,80.27,80.28,80.1,80.12,17763.0,55.9024,55.9094,55.784,55.7979,17763.0
2016-05-12 10:45:00,80.12,80.18,80.09,80.12,24734.0,55.7979,55.8397,55.777,55.7979,24734.0
2016-05-12 10:50:00,80.11,80.18,80.11,80.13,10830.0,55.791,55.8397,55.791,55.8049,10830.0
2016-05-12 10:55:00,80.11,80.15,80.09,80.13,17018.0,55.791,55.8188,55.777,55.8049,17018.0
2016-05-12 11:00:00,80.11,80.14,79.93,79.97,29035.0,55.791,55.8119,55.6656,55.6935,29035.0
2016-05-12 11:05:00,79.97,79.99,79.9,79.94,9640.0,55.6935,55.7074,55.6447,55.6726,9640.0
2016-05-12 11:10:00,79.94,80.03,79.93,79.93,76010.0,55.6726,55.7353,55.6656,55.6656,76010.0
2016-05-12 11:15:00,79.92,79.97,79.89,79.97,22442.0,55.6586,55.6935,55.6378,55.6935,22442.0
2016-05-12 11:20:00,79.97,80.0,79.92,79.95,15690.0,55.6935,55.7144,55.6586,55.6795,15690.0
2016-05-12 11:25:00,79.96,80.0,79.92,79.93,23206.0,55.6865,55.7144,55.6586,55.6656,23206.0
2016-05-12 11:30:00,79.93,79.97,79.9,79.95,22623.0,55.6656,55.6935,55.6447,55.6795,22623.0
2016-05-12 11:35:00,79.97,80.0,79.86,79.88,48043.0,55.6935,55.7144,55.6169,55.6308,48043.0
2016-05-12 11:40:00,79.89,79.98,79.89,79.9,6608.0,55.6378,55.7004,55.6378,55.6447,6608.0
2016-05-12 11:45:00,79.91,79.96,79.89,79.94,7325.0,55.6517,55.6865,55.6378,55.6726,7325.0
2016-05-12 11:50:00,79.95,79.95,79.85,79.88,9592.0,55.6795,55.6795,55.6099,55.6308,9592.0
2016-05-12 11:55:00,79.88,79.96,79.82,79.84,23078.0,55.6308,55.6865,55.589,55.6029,23078.0
2016-05-12 12:00:00,79.82,79.82,79.75,79.78,15373.0,55.589,55.589,55.5403,55.5611,15373.0
2016-05-12 12:05:00,79.8,79.86,79.79,79.84,5725.0,55.5751,55.6169,55.5681,55.6029,5725.0
2016-05-12 12:10:00,79.81,79.84,79.8,79.84,7866.0,55.582,55.6029,55.5751,55.6029,7866.0
2016-05-12 12:15:00,79.84,79.86,79.78,79.82,11875.0,55.6029,55.6169,55.5611,55.589,11875.0
2016-05-12 12:20:00,79.81,79.87,79.78,79.87,6901.0,55.582,55.6238,55.5611,55.6238,6901.0
2016-05-12 12:25:00,79.85,79.86,79.75,79.79,8713.0,55.6099,55.6169,55.5403,55.5681,8713.0
2016-05-12 12:30:00,79.79,79.85,79.79,79.82,11719.0,55.5681,55.6099,55.5681,55.589,11719.0
2016-05-12 12:35:00,79.81,79.81,79.69,79.73,34826.0,55.582,55.582,55.4985,55.5263,34826.0
2016-05-12 12:40:00,79.73,79.78,79.68,79.78,12113.0,55.5263,55.5611,55.4915,55.5611,12113.0
2016-05-12 12:45:00,79.78,79.88,79.76,79.85,10609.0,55.5611,55.6308,55.5472,55.6099,10609.0
2016-05-12 12:50:00,79.85,79.85,79.82,79.82,12460.0,55.6099,55.6099,55.589,55.589,12460.0
2016-05-12 12:55:00,79.83,79.91,79.83,79.91,26558.0,55.596,55.6517,55.596,55.6517,26558.0
2016-05-12 13:00:00,79.92,79.94,79.85,79.9,12607.0,55.6586,55.6726,55.6099,55.6447,12607.0
2016-05-12 13:05:00,79.89,79.93,79.85,79.91,19660.0,55.6378,55.6656,55.6099,55.6517,19660.0
2016-05-12 13:10:00,79.91,79.91,79.86,79.9,26472.0,55.6517,55.6517,55.6169,55.6447,26472.0
2016-05-12 13:15:00,79.9,79.93,79.86,79.93,16034.0,55.6447,55.6656,55.6169,55.6656,16034.0
2016-05-12 13:20:00,79.93,79.95,79.85,79.95,27285.0,55.6656,55.6795,55.6099,55.6795,27285.0
2016-05-12 13:25:00,79.95,79.99,79.93,79.95,19445.0,55.6795,55.7074,55.6656,55.6795,19445.0
2016-05-12 13:30:00,79.95,79.95,79.89,79.9,23561.0,55.6795,55.6795,55.6378,55.6447,23561.0
2016-05-12 13:35:00,79.9,79.91,79.77,79.8,59609.0,55.6447,55.6517,55.5542,55.5751,59609.0
2016-05-12 13:40:00,79.8,79.94,79.8,79.93,9729.0,55.5751,55.6726,55.5751,55.6656,9729.0
2016-05-12 13:45:00,79.94,79.98,79.92,79.94,14354.0,55.6726,55.7004,55.6586,55.6726,14354.0
2016-05-12 13:50:00,79.92,79.95,79.88,79.94,9170.0,55.6586,55.6795,55.6308,55.6726,9170.0
2016-05-12 13:55:00,79.95,80.1,79.95,80.09,21079.0,55.6795,55.784,55.6795,55.777,21079.0
2016-05-12 14:00:00,80.08,80.15,80.08,80.11,26717.0,55.7701,55.8188,55.7701,55.791,26717.0
2016-05-12 14:05:00,80.1,80.19,80.1,80.13,31082.0,55.784,55.8467,55.784,55.8049,31082.0
2016-05-12 14:10:00,80.12,80.15,80.12,80.13,97305.0,55.7979,55.8188,55.7979,55.8049,97305.0
2016-05-12 14:15:00,80.14,80.15,80.11,80.14,21689.0,55.8119,55.8188,55.791,55.8119,21689.0
2016-05-12 14:20:00,80.14,80.15,80.12,80.15,32291.0,55.8119,55.8188,55.7979,55.8188,32291.0
2016-05-12 14:25:00,80.14,80.2,80.12,80.17,70388.0,55.8119,55.8536,55.7979,55.8328,70388.0
2016-05-12 14:30:00,80.16,80.18,80.09,80.14,22011.0,55.8258,55.8397,55.777,55.8119,22011.0
2016-05-12 14:35:00,80.13,80.18,80.11,80.15,16886.0,55.8049,55.8397,55.791,55.8188,16886.0
2016-05-12 14:40:00,80.16,80.16,80.11,80.14,16144.0,55.8258,55.8258,55.791,55.8119,16144.0
2016-05-12 14:45:00,80.14,80.31,80.12,80.29,28818.0,55.8119,55.9303,55.7979,55.9163,28818.0
2016-05-12 14:50:00,80.28,80.29,80.26,80.26,18382.0,55.9094,55.9163,55.8954,55.8954,18382.0
2016-05-12 14:55:00,80.25,80.28,80.24,80.26,14680.0,55.8885,55.9094,55.8815,55.8954,14680.0
2016-05-12 15:00:00,80.26,80.3,80.25,80.28,20878.0,55.8954,55.9233,55.8885,55.9094,20878.0
2016-05-12 15:05:00,80.28,80.28,80.16,80.21,37031.0,55.9094,55.9094,55.8258,55.8606,37031.0
2016-05-12 15:10:00,80.2,80.26,80.2,80.24,14919.0,55.8536,55.8954,55.8536,55.8815,14919.0
2016-05-12 15:15:00,80.25,80.29,80.14,80.15,25763.0,55.8885,55.9163,55.8119,55.8188,25763.0
2016-05-12 15:20:00,80.15,80.2,80.12,80.17,10751.0,55.8188,55.8536,55.7979,55.8328,10751.0
2016-05-12 15:25:00,80.17,80.21,80.12,80.21,23500.0,55.8328,55.8606,55.7979,55.8606,23500.0
2016-05-12 15:30:00,80.2,80.21,80.11,80.11,22691.0,55.8536,55.8606,55.791,55.791,22691.0
2016-05-12 15:35:00,80.11,80.2,80.08,80.15,30248.0,55.791,55.8536,55.7701,55.8188,30248.0
2016-05-12 15:40:00,80.16,80.19,80.13,80.13,16422.0,55.8258,55.8467,55.8049,55.8049,16422.0
2016-05-12 15:45:00,80.12,80.14,80.07,80.08,28407.0,55.7979,55.8119,55.7631,55.7701,28407.0
2016-05-12 15:50:00,80.09,80.09,79.91,79.92,84761.0,55.777,55.777,55.6517,55.6586,84761.0
2016-05-12 15:55:00,79.92,79.93,79.81,79.87,267608.0,55.6586,55.6656,55.582,55.6238,267608.0
2016-05-13 09:30:00,79.59,80.04,79.53,79.89,76907.0,55.4288,55.7422,55.387,55.6378,76907.0
2016-05-13 09:35:00,79.84,79.86,79.71,79.86,17516.0,55.6029,55.6169,55.5124,55.6169,17516.0
2016-05-13 09:40:00,79.83,79.92,79.74,79.81,40808.0,55.596,55.6586,55.5333,55.582,40808.0
2016-05-13 09:45:00,79.8,79.85,79.64,79.65,20934.0,55.5751,55.6099,55.4636,55.4706,20934.0
2016-05-13 09:50:00,79.65,79.7,79.48,79.59,33365.0,55.4706,55.5054,55.3522,55.4288,33365.0
2016-05-13 09:55:00,79.59,79.77,79.53,79.54,30974.0,55.4288,55.5542,55.387,55.394,30974.0
2016-05-13 10:00:00,79.58,79.72,79.5,79.7,31709.0,55.4219,55.5194,55.3661,55.5054,31709.0
2016-05-13 10:05:00,79.69,79.69,79.45,79.47,28169.0,55.4985,55.4985,55.3313,55.3453,28169.0
2016-05-13 10:10:00,79.46,79.53,79.45,79.46,32984.0,55.3383,55.387,55.3313,55.3383,32984.0
2016-05-13 10:15:00,79.46,79.46,79.35,79.39,37686.0,55.3383,55.3383,55.2617,55.2895,37686.0
2016-05-13 10:20:00,79.39,79.47,79.35,79.36,37867.0,55.2895,55.3453,55.2617,55.2686,37867.0
2016-05-13 10:25:00,79.35,79.46,79.35,79.42,24972.0,55.2617,55.3383,55.2617,55.3104,24972.0
2016-05-13 10:30:00,79.41,79.47,79.38,79.44,21367.0,55.3035,55.3453,55.2826,55.3244,21367.0
2016-05-13 10:35:00,79.45,79.47,79.42,79.44,19554.0,55.3313,55.3453,55.3104,55.3244,19554.0
2016-05-13 10:40:00,79.44,79.46,79.22,79.27,36225.0,55.3244,55.3383,55.1711,55.206,36225.0
2016-05-13 10:45:00,79.26,79.29,79.14,79.14,23430.0,55.199,55.2199,55.1154,55.1154,23430.0
2016-05-13 10:50:00,79.16,79.32,79.15,79.27,25324.0,55.1294,55.2408,55.1224,55.206,25324.0
2016-05-13 10:55:00,79.27,79.3,79.17,79.19,23821.0,55.206,55.2269,55.1363,55.1503,23821.0
2016-05-13 11:00:00,79.19,79.4,79.19,79.38,34177.0,55.1503,55.2965,55.1503,55.2826,34177.0
2016-05-13 11:05:00,79.36,79.42,79.32,79.35,32408.0,55.2686,55.3104,55.2408,55.2617,32408.0
2016-05-13 11:10:00,79.36,79.55,79.35,79.51,31621.0,55.2686,55.401,55.2617,55.3731,31621.0
2016-05-13 11:15:00,79.5,79.63,79.48,79.61,12902.0,55.3661,55.4567,55.3522,55.4428,12902.0
2016-05-13 11:20:00,79.6,79.64,79.55,79.62,11743.0,55.4358,55.4636,55.401,55.4497,11743.0
2016-05-13 11:25:00,79.63,79.84,79.63,79.75,19860.0,55.4567,55.6029,55.4567,55.5403,19860.0
2016-05-13 11:30:00,79.74,79.79,79.68,79.68,15431.0,55.5333,55.5681,55.4915,55.4915,15431.0
2016-05-13 11:35:00,79.69,79.71,79.57,79.64,10430.0,55.4985,55.5124,55.4149,55.4636,10430.0
2016-05-13 11:40:00,79.64,79.68,79.58,79.59,15545.0,55.4636,55.4915,55.4219,55.4288,15545.0
2016-05-13 11:45:00,79.59,79.63,79.53,79.53,14096.0,55.4288,55.4567,55.387,55.387,14096.0
2016-05-13 11:50:00,79.52,79.53,79.41,79.46,22195.0,55.3801,55.387,55.3035,55.3383,22195.0
2016-05-13 11:55:00,79.47,79.52,79.38,79.39,19208.0,55.3453,55.3801,55.2826,55.2895,19208.0
2016-05-13 12:00:00,79.39,79.47,79.37,79.37,24404.0,55.2895,55.3453,55.2756,55.2756,24404.0
2016-05-13 12:05:00,79.36,79.43,79.33,79.37,17535.0,55.2686,55.3174,55.2478,55.2756,17535.0
2016-05-13 12:10:00,79.36,79.45,79.33,79.43,21670.0,55.2686,55.3313,55.2478,55.3174,21670.0
2016-05-13 12:15:00,79.44,79.45,79.33,79.39,9332.0,55.3244,55.3313,55.2478,55.2895,9332.0
2016-05-13 12:20:00,79.39,79.45,79.34,79.43,12168.0,55.2895,55.3313,55.2547,55.3174,12168.0
2016-05-13 12:25:00,79.43,79.53,79.43,79.5,16178.0,55.3174,55.387,55.3174,55.3661,16178.0
2016-05-13 12:30:00,79.48,79.51,79.42,79.43,14094.0,55.3522,55.3731,55.3104,55.3174,14094.0
2016-05-13 12:35:00,79.42,79.49,79.35,79.36,12023.0,55.3104,55.3592,55.2617,55.2686,12023.0
2016-05-13 12:40:00,79.37,79.37,79.28,79.32,31315.0,55.2756,55.2756,55.2129,55.2408,31315.0
2016-05-13 12:45:00,79.31,79.37,79.27,79.27,9383.0,55.2338,55.2756,55.206,55.206,9383.0
2016-05-13 12:50:00,79.28,79.36,79.26,79.26,15345.0,55.2129,55.2686,55.199,55.199,15345.0
2016-05-13 12:55:00,79.26,79.31,79.24,79.25,22160.0,55.199,55.2338,55.1851,55.192,22160.0
2016-05-13 13:00:00,79.26,79.29,79.21,79.29,17377.0,55.199,55.2199,55.1642,55.2199,17377.0
2016-05-13 13:05:00,79.31,79.31,79.22,79.24,19668.0,55.2338,55.2338,55.1711,55.1851,19668.0
2016-05-13 13:10:00,79.24,79.31,79.21,79.3,8964.0,55.1851,55.2338,55.1642,55.2269,8964.0
2016-05-13 13:15:00,79.3,79.31,79.23,79.23,17258.0,55.2269,55.2338,55.1781,55.1781,17258.0
2016-05-13 13:20:00,79.24,79.29,79.09,79.09,25464.0,55.1851,55.2199,55.0806,55.0806,25464.0
2016-05-13 13:25:00,79.09,79.15,79.07,79.09,18581.0,55.0806,55.1224,55.0667,55.0806,18581.0
2016-05-13 13:30:00,79.1,79.15,79.1,79.13,13748.0,55.0876,55.1224,55.0876,55.1085,13748.0
2016-05-13 13:35:00,79.13,79.15,79.0,79.01,31819.0,55.1085,55.1224,55.0179,55.0249,31819.0
2016-05-13 13:40:00,79.0,79.08,78.91,79.06,47625.0,55.0179,55.0736,54.9553,55.0597,47625.0
2016-05-13 13:45:00,79.07,79.07,78.93,78.94,26248.0,55.0667,55.0667,54.9692,54.9761,26248.0
2016-05-13 13:50:00,78.93,78.96,78.85,78.92,17193.0,54.9692,54.9901,54.9135,54.9622,17193.0
2016-05-13 13:55:00,78.93,78.95,78.86,78.87,18162.0,54.9692,54.9831,54.9204,54.9274,18162.0
2016-05-13 14:00:00,78.86,78.95,78.84,78.92,32197.0,54.9204,54.9831,54.9065,54.9622,32197.0
2016-05-13 14:05:00,78.92,78.92,78.76,78.81,256283.0,54.9622,54.9622,54.8508,54.8856,256283.0
2016-05-13 14:10:00,78.79,78.86,78.73,78.84,45226.0,54.8717,54.9204,54.8299,54.9065,45226.0
2016-05-13 14:15:00,78.83,78.95,78.83,78.93,244952.0,54.8995,54.9831,54.8995,54.9692,244952.0
2016-05-13 14:20:00,78.92,78.92,78.71,78.75,203485.0,54.9622,54.9622,54.816,54.8438,203485.0
2016-05-13 14:25:00,78.77,78.92,78.75,78.91,45982.0,54.8578,54.9622,54.8438,54.9553,45982.0
2016-05-13 14:30:00,78.91,78.94,78.84,78.88,35594.0,54.9553,54.9761,54.9065,54.9344,35594.0
2016-05-13 14:35:00,78.87,78.96,78.85,78.88,21444.0,54.9274,54.9901,54.9135,54.9344,21444.0
2016-05-13 14:40:00,78.87,78.92,78.79,78.87,20643.0,54.9274,54.9622,54.8717,54.9274,20643.0
2016-05-13 14:45:00,78.88,78.92,78.81,78.83,31727.0,54.9344,54.9622,54.8856,54.8995,31727.0
2016-05-13 14:50:00,78.83,78.85,78.8,78.8,75781.0,54.8995,54.9135,54.8786,54.8786,75781.0
2016-05-13 14:55:00,78.8,78.91,78.77,78.87,38181.0,54.8786,54.9553,54.8578,54.9274,38181.0
2016-05-13 15:00:00,78.87,78.88,78.75,78.76,30640.0,54.9274,54.9344,54.8438,54.8508,30640.0
2016-05-13 15:05:00,78.75,78.77,78.66,78.68,26195.0,54.8438,54.8578,54.7811,54.7951,26195.0
2016-05-13 15:10:00,78.67,78.77,78.67,78.72,20451.0,54.7881,54.8578,54.7881,54.8229,20451.0
2016-05-13 15:15:00,78.72,78.79,78.7,78.75,45530.0,54.8229,54.8717,54.809,54.8438,45530.0
2016-05-13 15:20:00,78.75,78.79,78.72,78.76,68318.0,54.8438,54.8717,54.8229,54.8508,68318.0
2016-05-13 15:25:00,78.75,78.76,78.66,78.67,27405.0,54.8438,54.8508,54.7811,54.7881,27405.0
2016-05-13 15:30:00,78.67,78.72,78.65,78.66,42935.0,54.7881,54.8229,54.7742,54.7811,42935.0
2016-05-13 15:35:00,78.66,78.74,78.65,78.68,55334.0,54.7811,54.8369,54.7742,54.7951,55334.0
2016-05-13 15:40:00,78.69,78.72,78.65,78.65,72369.0,54.802,54.8229,54.7742,54.7742,72369.0
2016-05-13 15:45:00,78.66,78.72,78.58,78.59,124449.0,54.7811,54.8229,54.7254,54.7324,124449.0
2016-05-13 15:50:00,78.6,78.64,78.55,78.55,179124.0,54.7394,54.7672,54.7045,54.7045,179124.0
2016-05-13 15:55:00,78.55,78.67,78.55,78.61,301658.0,54.7045,54.7881,54.7045,54.7463,301658.0
2016-05-16 09:30:00,78.41,78.59,78.01,78.2,57056.0,54.8563,54.9822,54.5764,54.7094,57056.0
2016-05-16 09:35:00,78.23,78.32,78.01,78.16,21508.0,54.7304,54.7933,54.5764,54.6814,21508.0
2016-05-16 09:40:00,78.13,78.25,78.11,78.23,47154.0,54.6604,54.7444,54.6464,54.7304,47154.0
2016-05-16 09:45:00,78.23,78.32,78.19,78.21,38711.0,54.7304,54.7933,54.7024,54.7164,38711.0
2016-05-16 09:50:00,78.22,78.32,78.2,78.31,29658.0,54.7234,54.7933,54.7094,54.7863,29658.0
2016-05-16 09:55:00,78.29,78.3,78.14,78.16,61122.0,54.7723,54.7793,54.6674,54.6814,61122.0
2016-05-16 10:00:00,78.18,78.32,78.14,78.27,47646.0,54.6954,54.7933,54.6674,54.7583,47646.0
2016-05-16 10:05:00,78.27,78.38,78.26,78.38,64755.0,54.7583,54.8353,54.7514,54.8353,64755.0
2016-05-16 10:10:00,78.38,78.49,78.27,78.27,48546.0,54.8353,54.9123,54.7583,54.7583,48546.0
2016-05-16 10:15:00,78.28,78.28,78.18,78.19,24001.0,54.7653,54.7653,54.6954,54.7024,24001.0
2016-05-16 10:20:00,78.19,78.19,78.12,78.17,41804.0,54.7024,54.7024,54.6534,54.6884,41804.0
2016-05-16 10:25:00,78.16,78.2,78.13,78.14,50059.0,54.6814,54.7094,54.6604,54.6674,50059.0
2016-05-16 10:30:00,78.15,78.16,78.08,78.11,38384.0,54.6744,54.6814,54.6254,54.6464,38384.0
2016-05-16 10:35:00,78.11,78.28,78.11,78.2,30568.0,54.6464,54.7653,54.6464,54.7094,30568.0
2016-05-16 10:40:00,78.2,78.23,78.16,78.18,36353.0,54.7094,54.7304,54.6814,54.6954,36353.0
2016-05-16 10:45:00,78.18,78.2,78.1,78.12,21515.0,54.6954,54.7094,54.6394,54.6534,21515.0
2016-05-16 10:50:00,78.13,78.14,78.08,78.09,54984.0,54.6604,54.6674,54.6254,54.6324,54984.0
2016-05-16 10:55:00,78.1,78.11,78.05,78.07,31431.0,54.6394,54.6464,54.6044,54.6184,31431.0
2016-05-16 11:00:00,78.07,78.18,78.06,78.18,56476.0,54.6184,54.6954,54.6114,54.6954,56476.0
2016-05-16 11:05:00,78.18,78.34,78.17,78.34,59867.0,54.6954,54.8073,54.6884,54.8073,59867.0
2016-05-16 11:10:00,78.34,78.36,78.18,78.2,30330.0,54.8073,54.8213,54.6954,54.7094,30330.0
2016-05-16 11:15:00,78.2,78.2,78.17,78.18,27598.0,54.7094,54.7094,54.6884,54.6954,27598.0
2016-05-16 11:20:00,78.18,78.21,78.12,78.13,63808.0,54.6954,54.7164,54.6534,54.6604,63808.0
2016-05-16 11:25:00,78.12,78.22,78.12,78.21,40559.0,54.6534,54.7234,54.6534,54.7164,40559.0
2016-05-16 11:30:00,78.22,78.37,78.21,78.36,81735.0,54.7234,54.8283,54.7164,54.8213,81735.0
2016-05-16 11:35:00,78.37,78.45,78.36,78.45,24981.0,54.8283,54.8843,54.8213,54.8843,24981.0
2016-05-16 11:40:00,78.45,78.55,78.41,78.55,24920.0,54.8843,54.9542,54.8563,54.9542,24920.0
2016-05-16 11:45:00,78.55,78.56,78.34,78.41,55854.0,54.9542,54.9612,54.8073,54.8563,55854.0
2016-05-16 11:50:00,78.42,78.49,78.42,78.47,19553.0,54.8633,54.9123,54.8633,54.8983,19553.0
2016-05-16 11:55:00,78.47,78.59,78.46,78.59,28188.0,54.8983,54.9822,54.8913,54.9822,28188.0
2016-05-16 12:00:00,78.59,78.59,78.39,78.43,47511.0,54.9822,54.9822,54.8423,54.8703,47511.0
2016-05-16 12:05:00,78.44,78.56,78.44,78.52,15829.0,54.8773,54.9612,54.8773,54.9332,15829.0
2016-05-16 12:10:00,78.53,78.57,78.52,78.56,19750.0,54.9402,54.9682,54.9332,54.9612,19750.0
2016-05-16 12:15:00,78.55,78.63,78.55,78.57,26051.0,54.9542,55.0102,54.9542,54.9682,26051.0
2016-05-16 12:20:00,78.57,78.6,78.49,78.52,26242.0,54.9682,54.9892,54.9123,54.9332,26242.0
2016-05-16 12:25:00,78.53,78.61,78.52,78.53,23307.0,54.9402,54.9962,54.9332,54.9402,23307.0
2016-05-16 12:30:00,78.53,78.55,78.49,78.5,16982.0,54.9402,54.9542,54.9123,54.9193,16982.0
2016-05-16 12:35:00,78.5,78.55,78.47,78.47,30537.0,54.9193,54.9542,54.8983,54.8983,30537.0
2016-05-16 12:40:00,78.47,78.56,78.46,78.51,66138.0,54.8983,54.9612,54.8913,54.9263,66138.0
2016-05-16 12:45:00,78.51,78.53,78.45,78.45,40706.0,54.9263,54.9402,54.8843,54.8843,40706.0
2016-05-16 12:50:00,78.44,78.45,78.34,78.36,75931.0,54.8773,54.8843,54.8073,54.8213,75931.0
2016-05-16 12:55:00,78.36,78.44,78.34,78.37,47982.0,54.8213,54.8773,54.8073,54.8283,47982.0
2016-05-16 13:00:00,78.38,78.41,78.3,78.38,107811.0,54.8353,54.8563,54.7793,54.8353,107811.0
2016-05-16 13:05:00,78.39,78.45,78.33,78.38,60463.0,54.8423,54.8843,54.8003,54.8353,60463.0
2016-05-16 13:10:00,78.37,78.5,78.37,78.5,27427.0,54.8283,54.9193,54.8283,54.9193,27427.0
2016-05-16 13:15:00,78.5,78.57,78.4,78.4,60083.0,54.9193,54.9682,54.8493,54.8493,60083.0
2016-05-16 13:20:00,78.4,78.55,78.39,78.47,31772.0,54.8493,54.9542,54.8423,54.8983,31772.0
2016-05-16 13:25:00,78.48,78.54,78.41,78.52,121638.0,54.9053,54.9472,54.8563,54.9332,121638.0
2016-05-16 13:30:00,78.52,78.52,78.42,78.44,105521.0,54.9332,54.9332,54.8633,54.8773,105521.0
2016-05-16 13:35:00,78.45,78.56,78.45,78.56,25807.0,54.8843,54.9612,54.8843,54.9612,25807.0
2016-05-16 13:40:00,78.56,78.57,78.53,78.57,27923.0,54.9612,54.9682,54.9402,54.9682,27923.0
2016-05-16 13:45:00,78.56,78.65,78.51,78.62,65109.0,54.9612,55.0242,54.9263,55.0032,65109.0
2016-05-16 13:50:00,78.62,78.69,78.6,78.67,81342.0,55.0032,55.0522,54.9892,55.0382,81342.0
2016-05-16 13:55:00,78.68,78.78,78.67,78.74,30936.0,55.0452,55.1151,55.0382,55.0872,30936.0
2016-05-16 14:00:00,78.76,78.95,78.73,78.93,51658.0,55.1012,55.2341,55.0802,55.2201,51658.0
2016-05-16 14:05:00,78.93,79.01,78.86,78.86,50864.0,55.2201,55.2761,55.1711,55.1711,50864.0
2016-05-16 14:10:00,78.87,78.99,78.87,78.94,81624.0,55.1781,55.2621,55.1781,55.2271,81624.0
2016-05-16 14:15:00,78.93,79.09,78.93,79.06,34767.0,55.2201,55.332,55.2201,55.311,34767.0
2016-05-16 14:20:00,79.06,79.1,79.05,79.05,91307.0,55.311,55.339,55.304,55.304,91307.0
2016-05-16 14:25:00,79.05,79.07,78.99,79.05,132588.0,55.304,55.318,55.2621,55.304,132588.0
2016-05-16 14:30:00,79.03,79.08,78.98,79.08,40784.0,55.29,55.325,55.2551,55.325,40784.0
2016-05-16 14:35:00,79.07,79.1,79.02,79.1,28035.0,55.318,55.339,55.2831,55.339,28035.0
2016-05-16 14:40:00,79.1,79.19,79.1,79.18,33166.0,55.339,55.402,55.339,55.395,33166.0
2016-05-16 14:45:00,79.18,79.23,79.16,79.2,34474.0,55.395,55.43,55.381,55.409,34474.0
2016-05-16 14:50:00,79.2,79.23,79.09,79.14,35212.0,55.409,55.43,55.332,55.367,35212.0
2016-05-16 14:55:00,79.13,79.14,79.08,79.11,54805.0,55.36,55.367,55.325,55.346,54805.0
2016-05-16 15:00:00,79.09,79.19,79.04,79.17,52768.0,55.332,55.402,55.297,55.388,52768.0
2016-05-16 15:05:00,79.17,79.22,79.16,79.2,40365.0,55.388,55.423,55.381,55.409,40365.0
2016-05-16 15:10:00,79.2,79.2,79.07,79.11,44209.0,55.409,55.409,55.318,55.346,44209.0
2016-05-16 15:15:00,79.11,79.14,79.06,79.14,24065.0,55.346,55.367,55.311,55.367,24065.0
2016-05-16 15:20:00,79.14,79.15,79.09,79.11,35321.0,55.367,55.374,55.332,55.346,35321.0
2016-05-16 15:25:00,79.11,79.11,79.06,79.11,37005.0,55.346,55.346,55.311,55.346,37005.0
2016-05-16 15:30:00,79.11,79.11,78.96,78.99,70222.0,55.346,55.346,55.2411,55.2621,70222.0
2016-05-16 15:35:00,78.99,79.05,78.96,79.03,61166.0,55.2621,55.304,55.2411,55.29,61166.0
2016-05-16 15:40:00,79.02,79.04,78.99,79.02,65318.0,55.2831,55.297,55.2621,55.2831,65318.0
2016-05-16 15:45:00,79.02,79.02,78.84,78.86,94727.0,55.2831,55.2831,55.1571,55.1711,94727.0
2016-05-16 15:50:00,78.88,78.89,78.85,78.87,138981.0,55.1851,55.1921,55.1641,55.1781,138981.0
2016-05-16 15:55:00,78.87,78.87,78.81,78.86,229620.0,55.1781,55.1781,55.1361,55.1711,229620.0
2016-05-17 09:30:00,77.69,77.99,77.64,77.98,396753.0,54.3526,54.5625,54.3176,54.5555,396753.0
2016-05-17 09:35:00,77.97,77.99,77.65,77.89,172230.0,54.5485,54.5625,54.3246,54.4925,172230.0
2016-05-17 09:40:00,77.89,77.89,77.66,77.78,202651.0,54.4925,54.4925,54.3316,54.4155,202651.0
2016-05-17 09:45:00,77.77,77.77,77.61,77.65,172087.0,54.4085,54.4085,54.2966,54.3246,172087.0
2016-05-17 09:50:00,77.65,77.89,77.56,77.81,165663.0,54.3246,54.4925,54.2616,54.4365,165663.0
2016-05-17 09:55:00,77.81,77.87,77.65,77.85,45643.0,54.4365,54.4785,54.3246,54.4645,45643.0
2016-05-17 10:00:00,77.86,77.87,77.76,77.83,42104.0,54.4715,54.4785,54.4015,54.4505,42104.0
2016-05-17 10:05:00,77.81,77.83,77.68,77.74,76885.0,54.4365,54.4505,54.3456,54.3876,76885.0
2016-05-17 10:10:00,77.74,77.8,77.69,77.72,45055.0,54.3876,54.4295,54.3526,54.3736,45055.0
2016-05-17 10:15:00,77.72,77.74,77.64,77.66,99575.0,54.3736,54.3876,54.3176,54.3316,99575.0
2016-05-17 10:20:00,77.66,77.74,77.64,77.67,94052.0,54.3316,54.3876,54.3176,54.3386,94052.0
2016-05-17 10:25:00,77.68,77.72,77.63,77.7,50910.0,54.3456,54.3736,54.3106,54.3596,50910.0
2016-05-17 10:30:00,77.69,77.73,77.6,77.63,151715.0,54.3526,54.3806,54.2896,54.3106,151715.0
2016-05-17 10:35:00,77.62,77.66,77.6,77.66,39000.0,54.3036,54.3316,54.2896,54.3316,39000.0
2016-05-17 10:40:00,77.66,77.71,77.6,77.68,36509.0,54.3316,54.3666,54.2896,54.3456,36509.0
2016-05-17 10:45:00,77.67,77.73,77.59,77.6,198959.0,54.3386,54.3806,54.2826,54.2896,198959.0
2016-05-17 10:50:00,77.6,77.61,77.48,77.49,276712.0,54.2896,54.2966,54.2057,54.2127,276712.0
2016-05-17 10:55:00,77.49,77.58,77.43,77.56,117775.0,54.2127,54.2756,54.1707,54.2616,117775.0
2016-05-17 11:00:00,77.57,77.65,77.57,77.6,56580.0,54.2686,54.3246,54.2686,54.2896,56580.0
2016-05-17 11:05:00,77.59,77.62,77.58,77.61,60387.0,54.2826,54.3036,54.2756,54.2966,60387.0
2016-05-17 11:10:00,77.61,77.62,77.5,77.51,52322.0,54.2966,54.3036,54.2196,54.2266,52322.0
2016-05-17 11:15:00,77.51,77.52,77.45,77.46,64244.0,54.2266,54.2336,54.1847,54.1917,64244.0
2016-05-17 11:20:00,77.46,77.48,77.45,77.47,33462.0,54.1917,54.2057,54.1847,54.1987,33462.0
2016-05-17 11:25:00,77.47,77.54,77.46,77.47,62154.0,54.1987,54.2476,54.1917,54.1987,62154.0
2016-05-17 11:30:00,77.47,77.67,77.46,77.65,84788.0,54.1987,54.3386,54.1917,54.3246,84788.0
2016-05-17 11:35:00,77.66,77.66,77.51,77.54,53670.0,54.3316,54.3316,54.2266,54.2476,53670.0
2016-05-17 11:40:00,77.54,77.6,77.47,77.57,44700.0,54.2476,54.2896,54.1987,54.2686,44700.0
2016-05-17 11:45:00,77.58,77.65,77.56,77.64,24003.0,54.2756,54.3246,54.2616,54.3176,24003.0
2016-05-17 11:50:00,77.65,77.68,77.61,77.61,34606.0,54.3246,54.3456,54.2966,54.2966,34606.0
2016-05-17 11:55:00,77.6,77.62,77.53,77.53,35861.0,54.2896,54.3036,54.2406,54.2406,35861.0
2016-05-17 12:00:00,77.53,77.57,77.49,77.57,22976.0,54.2406,54.2686,54.2127,54.2686,22976.0
2016-05-17 12:05:00,77.57,77.63,77.53,77.54,22446.0,54.2686,54.3106,54.2406,54.2476,22446.0
2016-05-17 12:10:00,77.54,77.54,77.5,77.5,38977.0,54.2476,54.2476,54.2196,54.2196,38977.0
2016-05-17 12:15:00,77.5,77.51,77.39,77.41,77887.0,54.2196,54.2266,54.1427,54.1567,77887.0
2016-05-17 12:20:00,77.41,77.46,77.36,77.46,52530.0,54.1567,54.1917,54.1217,54.1917,52530.0
2016-05-17 12:25:00,77.45,77.51,77.43,77.5,40568.0,54.1847,54.2266,54.1707,54.2196,40568.0
2016-05-17 12:30:00,77.49,77.62,77.49,77.62,45861.0,54.2127,54.3036,54.2127,54.3036,45861.0
2016-05-17 12:35:00,77.62,77.67,77.55,77.66,28461.0,54.3036,54.3386,54.2546,54.3316,28461.0
2016-05-17 12:40:00,77.65,77.68,77.58,77.6,32114.0,54.3246,54.3456,54.2756,54.2896,32114.0
2016-05-17 12:45:00,77.6,77.6,77.55,77.55,19030.0,54.2896,54.2896,54.2546,54.2546,19030.0
2016-05-17 12:50:00,77.55,77.57,77.51,77.54,28638.0,54.2546,54.2686,54.2266,54.2476,28638.0
2016-05-17 12:55:00,77.55,77.55,77.47,77.53,52110.0,54.2546,54.2546,54.1987,54.2406,52110.0
2016-05-17 13:00:00,77.53,77.54,77.48,77.48,52716.0,54.2406,54.2476,54.2057,54.2057,52716.0
2016-05-17 13:05:00,77.49,77.53,77.39,77.41,48836.0,54.2127,54.2406,54.1427,54.1567,48836.0
2016-05-17 13:10:00,77.4,77.41,77.32,77.39,60235.0,54.1497,54.1567,54.0937,54.1427,60235.0
2016-05-17 13:15:00,77.39,77.4,77.28,77.3,45418.0,54.1427,54.1497,54.0657,54.0797,45418.0
2016-05-17 13:20:00,77.29,77.33,77.27,77.29,43307.0,54.0727,54.1007,54.0587,54.0727,43307.0
2016-05-17 13:25:00,77.29,77.38,77.28,77.36,62847.0,54.0727,54.1357,54.0657,54.1217,62847.0
2016-05-17 13:30:00,77.36,77.42,77.34,77.4,32314.0,54.1217,54.1637,54.1077,54.1497,32314.0
2016-05-17 13:35:00,77.4,77.4,77.33,77.33,42816.0,54.1497,54.1497,54.1007,54.1007,42816.0
2016-05-17 13:40:00,77.33,77.35,77.23,77.28,28578.0,54.1007,54.1147,54.0308,54.0657,28578.0
2016-05-17 13:45:00,77.29,77.32,77.23,77.3,27766.0,54.0727,54.0937,54.0308,54.0797,27766.0
2016-05-17 13:50:00,77.29,77.31,77.21,77.23,72410.0,54.0727,54.0867,54.0168,54.0308,72410.0
2016-05-17 13:55:00,77.23,77.23,77.11,77.11,53673.0,54.0308,54.0308,53.9468,53.9468,53673.0
2016-05-17 14:00:00,77.11,77.16,77.09,77.11,28136.0,53.9468,53.9818,53.9328,53.9468,28136.0
2016-05-17 14:05:00,77.11,77.15,77.03,77.04,72647.0,53.9468,53.9748,53.8908,53.8978,72647.0
2016-05-17 14:10:00,77.03,77.07,76.95,76.97,93461.0,53.8908,53.9188,53.8349,53.8489,93461.0
2016-05-17 14:15:00,76.97,77.01,76.86,76.95,88220.0,53.8489,53.8768,53.7719,53.8349,88220.0
2016-05-17 14:20:00,76.94,76.97,76.86,76.93,51098.0,53.8279,53.8489,53.7719,53.8209,51098.0
2016-05-17 14:25:00,76.92,76.93,76.81,76.9,74039.0,53.8139,53.8209,53.7369,53.7999,74039.0
2016-05-17 14:30:00,76.89,76.9,76.81,76.86,57889.0,53.7929,53.7999,53.7369,53.7719,57889.0
2016-05-17 14:35:00,76.86,76.93,76.82,76.84,53753.0,53.7719,53.8209,53.7439,53.7579,53753.0
2016-05-17 14:40:00,76.87,76.89,76.82,76.86,35215.0,53.7789,53.7929,53.7439,53.7719,35215.0
2016-05-17 14:45:00,76.85,76.9,76.85,76.86,79180.0,53.7649,53.7999,53.7649,53.7719,79180.0
2016-05-17 14:50:00,76.86,76.9,76.74,76.77,77638.0,53.7719,53.7999,53.6879,53.7089,77638.0
2016-05-17 14:55:00,76.76,76.86,76.72,76.84,43501.0,53.7019,53.7719,53.674,53.7579,43501.0
2016-05-17 15:00:00,76.84,76.89,76.83,76.83,51916.0,53.7579,53.7929,53.7509,53.7509,51916.0
2016-05-17 15:05:00,76.84,76.92,76.82,76.87,63438.0,53.7579,53.8139,53.7439,53.7789,63438.0
2016-05-17 15:10:00,76.86,76.88,76.77,76.78,65080.0,53.7719,53.7859,53.7089,53.7159,65080.0
2016-05-17 15:15:00,76.78,76.79,76.71,76.73,69903.0,53.7159,53.7229,53.667,53.681,69903.0
2016-05-17 15:20:00,76.72,76.75,76.7,76.71,69908.0,53.674,53.6949,53.66,53.667,69908.0
2016-05-17 15:25:00,76.71,76.71,76.53,76.63,72904.0,53.667,53.667,53.541,53.611,72904.0
2016-05-17 15:30:00,76.62,76.63,76.58,76.59,60881.0,53.604,53.611,53.576,53.583,60881.0
2016-05-17 15:35:00,76.59,76.73,76.58,76.73,102359.0,53.583,53.681,53.576,53.681,102359.0
2016-05-17 15:40:00,76.74,76.76,76.6,76.7,105208.0,53.6879,53.7019,53.59,53.66,105208.0
2016-05-17 15:45:00,76.7,76.76,76.68,76.69,124685.0,53.66,53.7019,53.646,53.653,124685.0
2016-05-17 15:50:00,76.69,76.69,76.61,76.62,180842.0,53.653,53.653,53.597,53.604,180842.0
2016-05-17 15:55:00,76.62,76.62,76.47,76.5,540979.0,53.604,53.604,53.4991,53.52,540979.0
2016-05-18 09:30:00,76.49,76.49,76.19,76.25,204787.0,53.513,53.513,53.3032,53.3451,204787.0
2016-05-18 09:35:00,76.26,76.3,75.86,75.93,93498.0,53.3521,53.3801,53.0723,53.1213,93498.0
2016-05-18 09:40:00,75.95,76.4,75.85,76.34,122945.0,53.1353,53.4501,53.0653,53.4081,122945.0
2016-05-18 09:45:00,76.31,76.38,76.18,76.2,56664.0,53.3871,53.4361,53.2962,53.3102,56664.0
2016-05-18 09:50:00,76.2,76.26,76.16,76.18,59385.0,53.3102,53.3521,53.2822,53.2962,59385.0
2016-05-18 09:55:00,76.18,76.21,76.08,76.17,56400.0,53.2962,53.3172,53.2262,53.2892,56400.0
2016-05-18 10:00:00,76.16,76.21,76.1,76.1,52020.0,53.2822,53.3172,53.2402,53.2402,52020.0
2016-05-18 10:05:00,76.1,76.1,75.97,76.02,82155.0,53.2402,53.2402,53.1492,53.1842,82155.0
2016-05-18 10:10:00,76.02,76.32,75.98,76.3,298170.0,53.1842,53.3941,53.1562,53.3801,298170.0
2016-05-18 10:15:00,76.3,76.51,76.29,76.5,60204.0,53.3801,53.527,53.3731,53.52,60204.0
2016-05-18 10:20:00,76.5,76.51,76.36,76.37,85888.0,53.52,53.527,53.4221,53.4291,85888.0
2016-05-18 10:25:00,76.37,76.51,76.37,76.5,62362.0,53.4291,53.527,53.4291,53.52,62362.0
2016-05-18 10:30:00,76.49,76.6,76.49,76.51,99160.0,53.513,53.59,53.513,53.527,99160.0
2016-05-18 10:35:00,76.51,76.51,76.49,76.51,96260.0,53.527,53.527,53.513,53.527,96260.0
2016-05-18 10:40:00,76.51,76.75,76.5,76.74,93698.0,53.527,53.6949,53.52,53.6879,93698.0
2016-05-18 10:45:00,76.74,77.02,76.71,76.94,105606.0,53.6879,53.8838,53.667,53.8279,105606.0
2016-05-18 10:50:00,76.94,76.98,76.85,76.89,41743.0,53.8279,53.8559,53.7649,53.7929,41743.0
2016-05-18 10:55:00,76.9,76.9,76.81,76.85,82575.0,53.7999,53.7999,53.7369,53.7649,82575.0
2016-05-18 11:00:00,76.85,76.87,76.7,76.77,38465.0,53.7649,53.7789,53.66,53.7089,38465.0
2016-05-18 11:05:00,76.78,76.86,76.72,76.78,39905.0,53.7159,53.7719,53.674,53.7159,39905.0
2016-05-18 11:10:00,76.79,76.8,76.61,76.67,60893.0,53.7229,53.7299,53.597,53.639,60893.0
2016-05-18 11:15:00,76.68,76.72,76.58,76.64,83934.0,53.646,53.674,53.576,53.618,83934.0
2016-05-18 11:20:00,76.64,76.71,76.6,76.63,79378.0,53.618,53.667,53.59,53.611,79378.0
2016-05-18 11:25:00,76.64,76.79,76.62,76.79,51963.0,53.618,53.7229,53.604,53.7229,51963.0
2016-05-18 11:30:00,76.78,76.79,76.74,76.79,26147.0,53.7159,53.7229,53.6879,53.7229,26147.0
2016-05-18 11:35:00,76.79,76.97,76.77,76.93,52479.0,53.7229,53.8489,53.7089,53.8209,52479.0
2016-05-18 11:40:00,76.92,76.95,76.87,76.9,13368.0,53.8139,53.8349,53.7789,53.7999,13368.0
2016-05-18 11:45:00,76.91,76.93,76.83,76.87,48803.0,53.8069,53.8209,53.7509,53.7789,48803.0
2016-05-18 11:50:00,76.87,76.9,76.82,76.83,27854.0,53.7789,53.7999,53.7439,53.7509,27854.0
2016-05-18 11:55:00,76.86,76.88,76.81,76.82,19844.0,53.7719,53.7859,53.7369,53.7439,19844.0
2016-05-18 12:00:00,76.81,76.83,76.72,76.73,10488.0,53.7369,53.7509,53.674,53.681,10488.0
2016-05-18 12:05:00,76.74,76.76,76.68,76.68,16865.0,53.6879,53.7019,53.646,53.646,16865.0
2016-05-18 12:10:00,76.69,76.74,76.64,76.68,14808.0,53.653,53.6879,53.618,53.646,14808.0
2016-05-18 12:15:00,76.68,76.78,76.64,76.77,15720.0,53.646,53.7159,53.618,53.7089,15720.0
2016-05-18 12:20:00,76.79,76.85,76.76,76.82,19570.0,53.7229,53.7649,53.7019,53.7439,19570.0
2016-05-18 12:25:00,76.82,76.82,76.73,76.76,18378.0,53.7439,53.7439,53.681,53.7019,18378.0
2016-05-18 12:30:00,76.75,76.78,76.73,76.75,29424.0,53.6949,53.7159,53.681,53.6949,29424.0
2016-05-18 12:35:00,76.73,76.79,76.73,76.76,16756.0,53.681,53.7229,53.681,53.7019,16756.0
2016-05-18 12:40:00,76.75,76.76,76.68,76.74,17409.0,53.6949,53.7019,53.646,53.6879,17409.0
2016-05-18 12:45:00,76.74,76.75,76.71,76.72,13820.0,53.6879,53.6949,53.667,53.674,13820.0
2016-05-18 12:50:00,76.71,76.74,76.68,76.73,33687.0,53.667,53.6879,53.646,53.681,33687.0
2016-05-18 12:55:00,76.73,76.78,76.69,76.78,42718.0,53.681,53.7159,53.653,53.7159,42718.0
2016-05-18 13:00:00,76.79,76.85,76.77,76.8,47307.0,53.7229,53.7649,53.7089,53.7299,47307.0
2016-05-18 13:05:00,76.8,76.83,76.76,76.77,22965.0,53.7299,53.7509,53.7019,53.7089,22965.0
2016-05-18 13:10:00,76.78,76.84,76.75,76.8,27009.0,53.7159,53.7579,53.6949,53.7299,27009.0
2016-05-18 13:15:00,76.79,76.83,76.62,76.62,106843.0,53.7229,53.7509,53.604,53.604,106843.0
2016-05-18 13:20:00,76.62,76.84,76.54,76.84,120429.0,53.604,53.7579,53.548,53.7579,120429.0
2016-05-18 13:25:00,76.84,76.86,76.79,76.85,36551.0,53.7579,53.7719,53.7229,53.7649,36551.0
2016-05-18 13:30:00,76.85,76.91,76.85,76.88,21884.0,53.7649,53.8069,53.7649,53.7859,21884.0
2016-05-18 13:35:00,76.87,76.98,76.87,76.97,34749.0,53.7789,53.8559,53.7789,53.8489,34749.0
2016-05-18 13:40:00,76.97,76.98,76.93,76.95,31487.0,53.8489,53.8559,53.8209,53.8349,31487.0
2016-05-18 13:45:00,76.95,76.98,76.91,76.92,62125.0,53.8349,53.8559,53.8069,53.8139,62125.0
2016-05-18 13:50:00,76.91,76.94,76.85,76.89,27116.0,53.8069,53.8279,53.7649,53.7929,27116.0
2016-05-18 13:55:00,76.89,76.97,76.85,76.88,32932.0,53.7929,53.8489,53.7649,53.7859,32932.0
2016-05-18 14:00:00,76.87,76.87,76.54,76.7,143928.0,53.7789,53.7789,53.548,53.66,143928.0
2016-05-18 14:05:00,76.7,76.71,76.4,76.57,95121.0,53.66,53.667,53.4501,53.569,95121.0
2016-05-18 14:10:00,76.57,76.66,76.53,76.54,70127.0,53.569,53.632,53.541,53.548,70127.0
2016-05-18 14:15:00,76.55,76.57,76.4,76.57,29070.0,53.555,53.569,53.4501,53.569,29070.0
2016-05-18 14:20:00,76.57,76.6,76.31,76.49,76393.0,53.569,53.59,53.3871,53.513,76393.0
2016-05-18 14:25:00,76.48,76.48,76.15,76.2,34832.0,53.506,53.506,53.2752,53.3102,34832.0
2016-05-18 14:30:00,76.19,76.27,76.1,76.27,22535.0,53.3032,53.3591,53.2402,53.3591,22535.0
2016-05-18 14:35:00,76.27,76.39,76.25,76.34,36976.0,53.3591,53.4431,53.3451,53.4081,36976.0
2016-05-18 14:40:00,76.32,76.43,76.26,76.39,39239.0,53.3941,53.4711,53.3521,53.4431,39239.0
2016-05-18 14:45:00,76.39,76.42,76.32,76.41,27239.0,53.4431,53.4641,53.3941,53.4571,27239.0
2016-05-18 14:50:00,76.41,76.48,76.35,76.39,67829.0,53.4571,53.506,53.4151,53.4431,67829.0
2016-05-18 14:55:00,76.39,76.48,76.37,76.44,40389.0,53.4431,53.506,53.4291,53.4781,40389.0
2016-05-18 15:00:00,76.42,76.47,76.4,76.45,135939.0,53.4641,53.4991,53.4501,53.4851,135939.0
2016-05-18 15:05:00,76.45,76.46,76.42,76.44,100681.0,53.4851,53.4921,53.4641,53.4781,100681.0
2016-05-18 15:10:00,76.45,76.45,76.35,76.42,73406.0,53.4851,53.4851,53.4151,53.4641,73406.0
2016-05-18 15:15:00,76.4,76.44,76.35,76.42,56651.0,53.4501,53.4781,53.4151,53.4641,56651.0
2016-05-18 15:20:00,76.42,76.43,76.29,76.31,31939.0,53.4641,53.4711,53.3731,53.3871,31939.0
2016-05-18 15:25:00,76.31,76.4,76.29,76.3,55632.0,53.3871,53.4501,53.3731,53.3801,55632.0
2016-05-18 15:30:00,76.29,76.44,76.29,76.42,84721.0,53.3731,53.4781,53.3731,53.4641,84721.0
2016-05-18 15:35:00,76.42,76.42,76.27,76.28,67366.0,53.4641,53.4641,53.3591,53.3661,67366.0
2016-05-18 15:40:00,76.28,76.38,76.27,76.36,79781.0,53.3661,53.4361,53.3591,53.4221,79781.0
2016-05-18 15:45:00,76.36,76.46,76.36,76.38,83557.0,53.4221,53.4921,53.4221,53.4361,83557.0
2016-05-18 15:50:00,76.4,76.47,76.38,76.43,192314.0,53.4501,53.4991,53.4361,53.4711,192314.0
2016-05-18 15:55:00,76.43,76.54,76.39,76.53,322177.0,53.4711,53.548,53.4431,53.541,322177.0
2016-05-19 09:30:00,76.02,76.98,76.02,76.87,76019.0,53.1842,53.8559,53.1842,53.7789,76019.0
2016-05-19 09:35:00,76.75,76.77,76.47,76.53,32452.0,53.6949,53.7089,53.4991,53.541,32452.0
2016-05-19 09:40:00,76.55,76.75,76.51,76.68,16550.0,53.555,53.6949,53.527,53.646,16550.0
2016-05-19 09:45:00,76.71,76.75,76.55,76.56,19947.0,53.667,53.6949,53.555,53.562,19947.0
2016-05-19 09:50:00,76.58,76.58,76.35,76.37,23787.0,53.576,53.576,53.4151,53.4291,23787.0
2016-05-19 09:55:00,76.35,76.46,76.06,76.07,47479.0,53.4151,53.4921,53.2122,53.2192,47479.0
2016-05-19 10:00:00,76.07,76.11,75.93,76.04,38343.0,53.2192,53.2472,53.1213,53.1982,38343.0
2016-05-19 10:05:00,76.02,76.13,75.97,76.05,39239.0,53.1842,53.2612,53.1492,53.2052,39239.0
2016-05-19 10:10:00,76.06,76.06,75.79,75.84,28618.0,53.2122,53.2122,53.0233,53.0583,28618.0
2016-05-19 10:15:00,75.84,75.99,75.83,75.87,18186.0,53.0583,53.1632,53.0513,53.0793,18186.0
2016-05-19 10:20:00,75.87,76.01,75.85,75.98,16501.0,53.0793,53.1772,53.0653,53.1562,16501.0
2016-05-19 10:25:00,75.99,76.08,75.91,75.91,95130.0,53.1632,53.2262,53.1073,53.1073,95130.0
2016-05-19 10:30:00,75.92,76.0,75.84,75.95,120586.0,53.1143,53.1702,53.0583,53.1353,120586.0
2016-05-19 10:35:00,75.94,75.94,75.82,75.88,19431.0,53.1283,53.1283,53.0443,53.0863,19431.0
2016-05-19 10:40:00,75.87,76.04,75.85,76.03,92672.0,53.0793,53.1982,53.0653,53.1912,92672.0
2016-05-19 10:45:00,76.03,76.05,75.96,75.99,22762.0,53.1912,53.2052,53.1423,53.1632,22762.0
2016-05-19 10:50:00,75.99,76.02,75.83,75.87,29121.0,53.1632,53.1842,53.0513,53.0793,29121.0
2016-05-19 10:55:00,75.86,75.91,75.8,75.81,11991.0,53.0723,53.1073,53.0303,53.0373,11991.0
2016-05-19 11:00:00,75.82,75.87,75.76,75.79,31044.0,53.0443,53.0793,53.0023,53.0233,31044.0
2016-05-19 11:05:00,75.77,75.81,75.75,75.77,26097.0,53.0093,53.0373,52.9953,53.0093,26097.0
2016-05-19 11:10:00,75.77,75.8,75.73,75.75,21409.0,53.0093,53.0303,52.9813,52.9953,21409.0
2016-05-19 11:15:00,75.74,75.9,75.74,75.86,31268.0,52.9883,53.1003,52.9883,53.0723,31268.0
2016-05-19 11:20:00,75.85,75.92,75.84,75.9,39460.0,53.0653,53.1143,53.0583,53.1003,39460.0
2016-05-19 11:25:00,75.9,75.94,75.8,75.83,19617.0,53.1003,53.1283,53.0303,53.0513,19617.0
2016-05-19 11:30:00,75.84,75.87,75.78,75.83,17440.0,53.0583,53.0793,53.0163,53.0513,17440.0
2016-05-19 11:35:00,75.82,75.82,75.74,75.78,9815.0,53.0443,53.0443,52.9883,53.0163,9815.0
2016-05-19 11:40:00,75.78,75.8,75.75,75.79,17709.0,53.0163,53.0303,52.9953,53.0233,17709.0
2016-05-19 11:45:00,75.78,75.84,75.75,75.84,38007.0,53.0163,53.0583,52.9953,53.0583,38007.0
2016-05-19 11:50:00,75.84,75.88,75.75,75.77,19352.0,53.0583,53.0863,52.9953,53.0093,19352.0
2016-05-19 11:55:00,75.76,75.87,75.75,75.84,32263.0,53.0023,53.0793,52.9953,53.0583,32263.0
2016-05-19 12:00:00,75.83,75.88,75.8,75.82,16331.0,53.0513,53.0863,53.0303,53.0443,16331.0
2016-05-19 12:05:00,75.82,75.89,75.81,75.85,29429.0,53.0443,53.0933,53.0373,53.0653,29429.0
2016-05-19 12:10:00,75.85,75.94,75.84,75.94,20399.0,53.0653,53.1283,53.0583,53.1283,20399.0
2016-05-19 12:15:00,75.95,75.97,75.84,75.85,16664.0,53.1353,53.1492,53.0583,53.0653,16664.0
2016-05-19 12:20:00,75.85,75.91,75.85,75.88,12601.0,53.0653,53.1073,53.0653,53.0863,12601.0
2016-05-19 12:25:00,75.88,75.88,75.76,75.76,21792.0,53.0863,53.0863,53.0023,53.0023,21792.0
2016-05-19 12:30:00,75.76,75.8,75.76,75.77,24156.0,53.0023,53.0303,53.0023,53.0093,24156.0
2016-05-19 12:35:00,75.77,75.82,75.76,75.79,20715.0,53.0093,53.0443,53.0023,53.0233,20715.0
2016-05-19 12:40:00,75.78,75.8,75.76,75.78,24967.0,53.0163,53.0303,53.0023,53.0163,24967.0
2016-05-19 12:45:00,75.79,75.81,75.75,75.81,16423.0,53.0233,53.0373,52.9953,53.0373,16423.0
2016-05-19 12:50:00,75.81,75.81,75.75,75.78,31587.0,53.0373,53.0373,52.9953,53.0163,31587.0
2016-05-19 12:55:00,75.77,75.85,75.76,75.82,25885.0,53.0093,53.0653,53.0023,53.0443,25885.0
2016-05-19 13:00:00,75.82,75.85,75.79,75.81,13137.0,53.0443,53.0653,53.0233,53.0373,13137.0
2016-05-19 13:05:00,75.83,75.85,75.79,75.85,8351.0,53.0513,53.0653,53.0233,53.0653,8351.0
2016-05-19 13:10:00,75.86,75.88,75.82,75.88,13216.0,53.0723,53.0863,53.0443,53.0863,13216.0
2016-05-19 13:15:00,75.88,75.91,75.85,75.91,19052.0,53.0863,53.1073,53.0653,53.1073,19052.0
2016-05-19 13:20:00,75.94,75.97,75.84,75.87,15998.0,53.1283,53.1492,53.0583,53.0793,15998.0
2016-05-19 13:25:00,75.87,75.96,75.86,75.96,10459.0,53.0793,53.1423,53.0723,53.1423,10459.0
2016-05-19 13:30:00,75.97,76.01,75.87,75.97,21503.0,53.1492,53.1772,53.0793,53.1492,21503.0
2016-05-19 13:35:00,75.97,75.98,75.91,75.92,15657.0,53.1492,53.1562,53.1073,53.1143,15657.0
2016-05-19 13:40:00,75.92,76.01,75.91,75.99,19212.0,53.1143,53.1772,53.1073,53.1632,19212.0
2016-05-19 13:45:00,76.0,76.02,75.92,75.93,15476.0,53.1702,53.1842,53.1143,53.1213,15476.0
2016-05-19 13:50:00,75.93,75.94,75.88,75.89,28963.0,53.1213,53.1283,53.0863,53.0933,28963.0
2016-05-19 13:55:00,75.89,75.96,75.88,75.88,17014.0,53.0933,53.1423,53.0863,53.0863,17014.0
2016-05-19 14:00:00,75.89,75.96,75.88,75.88,17270.0,53.0933,53.1423,53.0863,53.0863,17270.0
2016-05-19 14:05:00,75.89,75.9,75.8,75.85,22060.0,53.0933,53.1003,53.0303,53.0653,22060.0
2016-05-19 14:10:00,75.84,75.96,75.84,75.89,22974.0,53.0583,53.1423,53.0583,53.0933,22974.0
2016-05-19 14:15:00,75.9,75.94,75.84,75.92,31757.0,53.1003,53.1283,53.0583,53.1143,31757.0
2016-05-19 14:20:00,75.92,75.95,75.84,75.85,23068.0,53.1143,53.1353,53.0583,53.0653,23068.0
2016-05-19 14:25:00,75.85,75.95,75.84,75.94,29112.0,53.0653,53.1353,53.0583,53.1283,29112.0
2016-05-19 14:30:00,75.95,75.95,75.88,75.91,21607.0,53.1353,53.1353,53.0863,53.1073,21607.0
2016-05-19 14:35:00,75.91,75.93,75.83,75.87,25721.0,53.1073,53.1213,53.0513,53.0793,25721.0
2016-05-19 14:40:00,75.87,75.88,75.82,75.88,20833.0,53.0793,53.0863,53.0443,53.0863,20833.0
2016-05-19 14:45:00,75.9,75.91,75.85,75.86,26367.0,53.1003,53.1073,53.0653,53.0723,26367.0
2016-05-19 14:50:00,75.87,75.91,75.86,75.91,22656.0,53.0793,53.1073,53.0723,53.1073,22656.0
2016-05-19 14:55:00,75.91,75.98,75.88,75.97,27894.0,53.1073,53.1562,53.0863,53.1492,27894.0
2016-05-19 15:00:00,75.96,76.14,75.95,76.13,31426.0,53.1423,53.2682,53.1353,53.2612,31426.0
2016-05-19 15:05:00,76.14,76.22,76.13,76.14,38540.0,53.2682,53.3241,53.2612,53.2682,38540.0
2016-05-19 15:10:00,76.15,76.3,76.15,76.28,38103.0,53.2752,53.3801,53.2752,53.3661,38103.0
2016-05-19 15:15:00,76.29,76.3,76.14,76.27,63113.0,53.3731,53.3801,53.2682,53.3591,63113.0
2016-05-19 15:20:00,76.26,76.36,76.24,76.28,33771.0,53.3521,53.4221,53.3381,53.3661,33771.0
2016-05-19 15:25:00,76.28,76.31,76.24,76.25,23618.0,53.3661,53.3871,53.3381,53.3451,23618.0
2016-05-19 15:30:00,76.26,76.27,76.14,76.17,30775.0,53.3521,53.3591,53.2682,53.2892,30775.0
2016-05-19 15:35:00,76.17,76.24,76.15,76.23,35691.0,53.2892,53.3381,53.2752,53.3311,35691.0
2016-05-19 15:40:00,76.23,76.29,76.22,76.24,44584.0,53.3311,53.3731,53.3241,53.3381,44584.0
2016-05-19 15:45:00,76.24,76.37,76.23,76.34,54396.0,53.3381,53.4291,53.3311,53.4081,54396.0
2016-05-19 15:50:00,76.34,76.35,76.28,76.34,65310.0,53.4081,53.4151,53.3661,53.4081,65310.0
2016-05-19 15:55:00,76.34,76.34,76.19,76.2,135980.0,53.4081,53.4081,53.3032,53.3102,135980.0
2016-05-20 09:30:00,76.34,76.6,76.31,76.53,372902.0,53.4081,53.59,53.3871,53.541,372902.0
2016-05-20 09:35:00,76.55,76.57,76.3,76.4,38054.0,53.555,53.569,53.3801,53.4501,38054.0
2016-05-20 09:40:00,76.36,76.46,76.33,76.45,36710.0,53.4221,53.4921,53.4011,53.4851,36710.0
2016-05-20 09:45:00,76.46,76.57,76.38,76.55,52410.0,53.4921,53.569,53.4361,53.555,52410.0
2016-05-20 09:50:00,76.56,76.91,76.56,76.88,126785.0,53.562,53.8069,53.562,53.7859,126785.0
2016-05-20 09:55:00,76.89,76.99,76.86,76.93,63881.0,53.7929,53.8628,53.7719,53.8209,63881.0
2016-05-20 10:00:00,76.94,77.0,76.89,77.0,122738.0,53.8279,53.8698,53.7929,53.8698,122738.0
2016-05-20 10:05:00,77.0,77.2,76.99,77.15,180629.0,53.8698,54.0098,53.8628,53.9748,180629.0
2016-05-20 10:10:00,77.13,77.4,77.12,77.33,71952.0,53.9608,54.1497,53.9538,54.1007,71952.0
2016-05-20 10:15:00,77.33,77.35,77.24,77.27,104859.0,54.1007,54.1147,54.0378,54.0587,104859.0
2016-05-20 10:20:00,77.27,77.27,77.17,77.2,131687.0,54.0587,54.0587,53.9888,54.0098,131687.0
2016-05-20 10:25:00,77.2,77.22,77.0,77.07,106465.0,54.0098,54.0238,53.8698,53.9188,106465.0
2016-05-20 10:30:00,77.08,77.1,77.03,77.05,74472.0,53.9258,53.9398,53.8908,53.9048,74472.0
2016-05-20 10:35:00,77.05,77.05,77.04,77.05,49936.0,53.9048,53.9048,53.8978,53.9048,49936.0
2016-05-20 10:40:00,77.05,77.06,77.04,77.05,51866.0,53.9048,53.9118,53.8978,53.9048,51866.0
2016-05-20 10:45:00,77.05,77.05,77.04,77.05,101070.0,53.9048,53.9048,53.8978,53.9048,101070.0
2016-05-20 10:50:00,77.05,77.05,77.04,77.04,66940.0,53.9048,53.9048,53.8978,53.8978,66940.0
2016-05-20 10:55:00,77.05,77.05,77.04,77.05,84986.0,53.9048,53.9048,53.8978,53.9048,84986.0
2016-05-20 11:00:00,77.04,77.05,77.04,77.05,53065.0,53.8978,53.9048,53.8978,53.9048,53065.0
2016-05-20 11:05:00,77.05,77.05,77.04,77.05,107387.0,53.9048,53.9048,53.8978,53.9048,107387.0
2016-05-20 11:10:00,77.05,77.15,77.04,77.13,132340.0,53.9048,53.9748,53.8978,53.9608,132340.0
2016-05-20 11:15:00,77.13,77.27,77.13,77.25,90901.0,53.9608,54.0587,53.9608,54.0447,90901.0
2016-05-20 11:20:00,77.25,77.28,77.17,77.21,41499.0,54.0447,54.0657,53.9888,54.0168,41499.0
2016-05-20 11:25:00,77.22,77.27,77.21,77.23,35321.0,54.0238,54.0587,54.0168,54.0308,35321.0
2016-05-20 11:30:00,77.24,77.31,77.16,77.3,55567.0,54.0378,54.0867,53.9818,54.0797,55567.0
2016-05-20 11:35:00,77.3,77.39,77.27,77.37,59931.0,54.0797,54.1427,54.0587,54.1287,59931.0
2016-05-20 11:40:00,77.36,77.42,77.32,77.39,93589.0,54.1217,54.1637,54.0937,54.1427,93589.0
2016-05-20 11:45:00,77.39,77.42,77.37,77.41,57283.0,54.1427,54.1637,54.1287,54.1567,57283.0
2016-05-20 11:50:00,77.42,77.44,77.23,77.25,45296.0,54.1637,54.1777,54.0308,54.0447,45296.0
2016-05-20 11:55:00,77.26,77.36,77.25,77.33,16514.0,54.0517,54.1217,54.0447,54.1007,16514.0
2016-05-20 12:00:00,77.33,77.34,77.17,77.2,31363.0,54.1007,54.1077,53.9888,54.0098,31363.0
2016-05-20 12:05:00,77.21,77.29,77.19,77.25,22922.0,54.0168,54.0727,54.0028,54.0447,22922.0
2016-05-20 12:10:00,77.24,77.36,77.21,77.34,33038.0,54.0378,54.1217,54.0168,54.1077,33038.0
2016-05-20 12:15:00,77.33,77.37,77.31,77.33,19641.0,54.1007,54.1287,54.0867,54.1007,19641.0
2016-05-20 12:20:00,77.34,77.38,77.26,77.38,32947.0,54.1077,54.1357,54.0517,54.1357,32947.0
2016-05-20 12:25:00,77.38,77.42,77.35,77.35,41667.0,54.1357,54.1637,54.1147,54.1147,41667.0
2016-05-20 12:30:00,77.34,77.37,77.22,77.23,19522.0,54.1077,54.1287,54.0238,54.0308,19522.0
2016-05-20 12:35:00,77.24,77.33,77.24,77.31,23296.0,54.0378,54.1007,54.0378,54.0867,23296.0
2016-05-20 12:40:00,77.3,77.37,77.3,77.36,18510.0,54.0797,54.1287,54.0797,54.1217,18510.0
2016-05-20 12:45:00,77.36,77.43,77.35,77.42,20321.0,54.1217,54.1707,54.1147,54.1637,20321.0
2016-05-20 12:50:00,77.41,77.43,77.38,77.42,17800.0,54.1567,54.1707,54.1357,54.1637,17800.0
2016-05-20 12:55:00,77.41,77.43,77.4,77.42,23537.0,54.1567,54.1707,54.1497,54.1637,23537.0
2016-05-20 13:00:00,77.41,77.41,77.26,77.31,47054.0,54.1567,54.1567,54.0517,54.0867,47054.0
2016-05-20 13:05:00,77.31,77.4,77.3,77.4,100600.0,54.0867,54.1497,54.0797,54.1497,100600.0
2016-05-20 13:10:00,77.41,77.49,77.39,77.45,52422.0,54.1567,54.2127,54.1427,54.1847,52422.0
2016-05-20 13:15:00,77.45,77.45,77.32,77.34,17082.0,54.1847,54.1847,54.0937,54.1077,17082.0
2016-05-20 13:20:00,77.33,77.36,77.32,77.32,19013.0,54.1007,54.1217,54.0937,54.0937,19013.0
2016-05-20 13:25:00,77.32,77.33,77.23,77.28,25796.0,54.0937,54.1007,54.0308,54.0657,25796.0
2016-05-20 13:30:00,77.28,77.28,77.18,77.19,30325.0,54.0657,54.0657,53.9958,54.0028,30325.0
2016-05-20 13:35:00,77.19,77.19,77.12,77.14,36356.0,54.0028,54.0028,53.9538,53.9678,36356.0
2016-05-20 13:40:00,77.14,77.22,77.13,77.22,17451.0,53.9678,54.0238,53.9608,54.0238,17451.0
2016-05-20 13:45:00,77.22,77.25,77.17,77.23,30644.0,54.0238,54.0447,53.9888,54.0308,30644.0
2016-05-20 13:50:00,77.22,77.29,77.21,77.26,257019.0,54.0238,54.0727,54.0168,54.0517,257019.0
2016-05-20 13:55:00,77.26,77.28,77.22,77.25,67647.0,54.0517,54.0657,54.0238,54.0447,67647.0
2016-05-20 14:00:00,77.25,77.26,77.21,77.25,58940.0,54.0447,54.0517,54.0168,54.0447,58940.0
2016-05-20 14:05:00,77.25,77.28,77.23,77.27,24487.0,54.0447,54.0657,54.0308,54.0587,24487.0
2016-05-20 14:10:00,77.26,77.28,77.21,77.26,50629.0,54.0517,54.0657,54.0168,54.0517,50629.0
2016-05-20 14:15:00,77.26,77.39,77.24,77.39,57967.0,54.0517,54.1427,54.0378,54.1427,57967.0
2016-05-20 14:20:00,77.39,77.53,77.37,77.47,123068.0,54.1427,54.2406,54.1287,54.1987,123068.0
2016-05-20 14:25:00,77.46,77.47,77.38,77.41,24699.0,54.1917,54.1987,54.1357,54.1567,24699.0
2016-05-20 14:30:00,77.41,77.42,77.32,77.33,29830.0,54.1567,54.1637,54.0937,54.1007,29830.0
2016-05-20 14:35:00,77.33,77.37,77.28,77.33,41270.0,54.1007,54.1287,54.0657,54.1007,41270.0
2016-05-20 14:40:00,77.33,77.38,77.32,77.38,19308.0,54.1007,54.1357,54.0937,54.1357,19308.0
2016-05-20 14:45:00,77.37,77.38,77.35,77.36,24824.0,54.1287,54.1357,54.1147,54.1217,24824.0
2016-05-20 14:50:00,77.35,77.35,77.18,77.18,61336.0,54.1147,54.1147,53.9958,53.9958,61336.0
2016-05-20 14:55:00,77.17,77.22,77.14,77.21,70422.0,53.9888,54.0238,53.9678,54.0168,70422.0
2016-05-20 15:00:00,77.21,77.21,77.13,77.15,57622.0,54.0168,54.0168,53.9608,53.9748,57622.0
2016-05-20 15:05:00,77.13,77.15,77.1,77.12,78919.0,53.9608,53.9748,53.9398,53.9538,78919.0
2016-05-20 15:10:00,77.12,77.12,77.07,77.1,84023.0,53.9538,53.9538,53.9188,53.9398,84023.0
2016-05-20 15:15:00,77.1,77.12,77.1,77.11,62011.0,53.9398,53.9538,53.9398,53.9468,62011.0
2016-05-20 15:20:00,77.12,77.12,77.01,77.03,55922.0,53.9538,53.9538,53.8768,53.8908,55922.0
2016-05-20 15:25:00,77.02,77.08,77.02,77.06,35987.0,53.8838,53.9258,53.8838,53.9118,35987.0
2016-05-20 15:30:00,77.06,77.08,77.04,77.07,32114.0,53.9118,53.9258,53.8978,53.9188,32114.0
2016-05-20 15:35:00,77.06,77.1,77.05,77.09,39384.0,53.9118,53.9398,53.9048,53.9328,39384.0
2016-05-20 15:40:00,77.09,77.16,77.09,77.13,57959.0,53.9328,53.9818,53.9328,53.9608,57959.0
2016-05-20 15:45:00,77.12,77.19,77.11,77.14,78336.0,53.9538,54.0028,53.9468,53.9678,78336.0
2016-05-20 15:50:00,77.14,77.28,77.14,77.27,120151.0,53.9678,54.0657,53.9678,54.0587,120151.0
2016-05-20 15:55:00,77.26,77.27,77.18,77.22,242503.0,54.0517,54.0587,53.9958,54.0238,242503.0
2016-05-23 09:30:00,77.02,77.19,76.77,76.98,93233.0,53.8838,54.0028,53.7089,53.8559,93233.0
2016-05-23 09:35:00,76.94,77.17,76.83,77.11,53678.0,53.8279,53.9888,53.7509,53.9468,53678.0
2016-05-23 09:40:00,77.09,77.17,76.91,76.97,49590.0,53.9328,53.9888,53.8069,53.8489,49590.0
2016-05-23 09:45:00,76.95,77.08,76.91,76.99,23204.0,53.8349,53.9258,53.8069,53.8628,23204.0
2016-05-23 09:50:00,77.0,77.08,76.97,77.08,22015.0,53.8698,53.9258,53.8489,53.9258,22015.0
2016-05-23 09:55:00,77.08,77.26,77.02,77.18,31301.0,53.9258,54.0517,53.8838,53.9958,31301.0
2016-05-23 10:00:00,77.19,77.19,76.99,77.05,25608.0,54.0028,54.0028,53.8628,53.9048,25608.0
2016-05-23 10:05:00,77.04,77.05,76.93,76.98,16950.0,53.8978,53.9048,53.8209,53.8559,16950.0
2016-05-23 10:10:00,76.99,77.04,76.95,76.96,97546.0,53.8628,53.8978,53.8349,53.8419,97546.0
2016-05-23 10:15:00,76.96,77.0,76.94,76.99,42127.0,53.8419,53.8698,53.8279,53.8628,42127.0
2016-05-23 10:20:00,76.98,77.03,76.95,76.95,74657.0,53.8559,53.8908,53.8349,53.8349,74657.0
2016-05-23 10:25:00,76.95,77.02,76.93,76.94,152700.0,53.8349,53.8838,53.8209,53.8279,152700.0
2016-05-23 10:30:00,76.93,76.95,76.83,76.86,105161.0,53.8209,53.8349,53.7509,53.7719,105161.0
2016-05-23 10:35:00,76.85,76.86,76.79,76.8,40617.0,53.7649,53.7719,53.7229,53.7299,40617.0
2016-05-23 10:40:00,76.79,76.79,76.69,76.75,89695.0,53.7229,53.7229,53.653,53.6949,89695.0
2016-05-23 10:45:00,76.73,76.82,76.72,76.78,18693.0,53.681,53.7439,53.674,53.7159,18693.0
2016-05-23 10:50:00,76.78,76.8,76.75,76.78,23473.0,53.7159,53.7299,53.6949,53.7159,23473.0
2016-05-23 10:55:00,76.78,76.86,76.76,76.85,19924.0,53.7159,53.7719,53.7019,53.7649,19924.0
2016-05-23 11:00:00,76.84,76.88,76.82,76.86,22802.0,53.7579,53.7859,53.7439,53.7719,22802.0
2016-05-23 11:05:00,76.86,76.97,76.85,76.96,35538.0,53.7719,53.8489,53.7649,53.8419,35538.0
2016-05-23 11:10:00,76.95,77.01,76.93,77.0,26642.0,53.8349,53.8768,53.8209,53.8698,26642.0
2016-05-23 11:15:00,77.0,77.02,76.99,77.0,25892.0,53.8698,53.8838,53.8628,53.8698,25892.0
2016-05-23 11:20:00,77.0,77.03,76.97,77.0,39671.0,53.8698,53.8908,53.8489,53.8698,39671.0
2016-05-23 11:25:00,77.0,77.02,76.99,77.01,36013.0,53.8698,53.8838,53.8628,53.8768,36013.0
2016-05-23 11:30:00,77.02,77.05,76.97,77.0,37727.0,53.8838,53.9048,53.8489,53.8698,37727.0
2016-05-23 11:35:00,76.99,77.01,76.94,77.01,62013.0,53.8628,53.8768,53.8279,53.8768,62013.0
2016-05-23 11:40:00,77.0,77.0,76.91,76.91,26223.0,53.8698,53.8698,53.8069,53.8069,26223.0
2016-05-23 11:45:00,76.92,77.0,76.89,76.98,41732.0,53.8139,53.8698,53.7929,53.8559,41732.0
2016-05-23 11:50:00,76.98,77.0,76.93,76.96,30872.0,53.8559,53.8698,53.8209,53.8419,30872.0
2016-05-23 11:55:00,76.97,76.99,76.92,76.97,20143.0,53.8489,53.8628,53.8139,53.8489,20143.0
2016-05-23 12:00:00,76.98,77.03,76.94,77.03,22339.0,53.8559,53.8908,53.8279,53.8908,22339.0
2016-05-23 12:05:00,77.02,77.03,76.97,76.98,23477.0,53.8838,53.8908,53.8489,53.8559,23477.0
2016-05-23 12:10:00,76.99,77.05,76.99,77.01,8601.0,53.8628,53.9048,53.8628,53.8768,8601.0
2016-05-23 12:15:00,77.02,77.04,76.97,76.98,6522.0,53.8838,53.8978,53.8489,53.8559,6522.0
2016-05-23 12:20:00,76.98,77.04,76.98,77.01,7800.0,53.8559,53.8978,53.8559,53.8768,7800.0
2016-05-23 12:25:00,77.01,77.01,76.98,77.01,14137.0,53.8768,53.8768,53.8559,53.8768,14137.0
2016-05-23 12:30:00,77.0,77.03,77.0,77.02,10908.0,53.8698,53.8908,53.8698,53.8838,10908.0
2016-05-23 12:35:00,77.02,77.04,77.01,77.03,16514.0,53.8838,53.8978,53.8768,53.8908,16514.0
2016-05-23 12:40:00,77.03,77.04,76.99,77.02,21147.0,53.8908,53.8978,53.8628,53.8838,21147.0
2016-05-23 12:45:00,77.02,77.02,76.97,76.98,18348.0,53.8838,53.8838,53.8489,53.8559,18348.0
2016-05-23 12:50:00,76.97,77.01,76.96,77.0,19204.0,53.8489,53.8768,53.8419,53.8698,19204.0
2016-05-23 12:55:00,77.0,77.02,76.97,77.01,58023.0,53.8698,53.8838,53.8489,53.8768,58023.0
2016-05-23 13:00:00,77.0,77.02,76.99,77.0,103912.0,53.8698,53.8838,53.8628,53.8698,103912.0
2016-05-23 13:05:00,77.0,77.0,76.91,76.92,106182.0,53.8698,53.8698,53.8069,53.8139,106182.0
2016-05-23 13:10:00,76.92,76.95,76.91,76.95,17938.0,53.8139,53.8349,53.8069,53.8349,17938.0
2016-05-23 13:15:00,76.95,76.97,76.93,76.93,61366.0,53.8349,53.8489,53.8209,53.8209,61366.0
2016-05-23 13:20:00,76.94,76.95,76.91,76.92,22930.0,53.8279,53.8349,53.8069,53.8139,22930.0
2016-05-23 13:25:00,76.91,76.95,76.9,76.93,28516.0,53.8069,53.8349,53.7999,53.8209,28516.0
2016-05-23 13:30:00,76.92,76.95,76.9,76.93,39032.0,53.8139,53.8349,53.7999,53.8209,39032.0
2016-05-23 13:35:00,76.94,76.95,76.85,76.88,17771.0,53.8279,53.8349,53.7649,53.7859,17771.0
2016-05-23 13:40:00,76.88,76.95,76.87,76.91,23840.0,53.7859,53.8349,53.7789,53.8069,23840.0
2016-05-23 13:45:00,76.91,76.91,76.87,76.87,18271.0,53.8069,53.8069,53.7789,53.7789,18271.0
2016-05-23 13:50:00,76.86,76.88,76.84,76.88,10185.0,53.7719,53.7859,53.7579,53.7859,10185.0
2016-05-23 13:55:00,76.88,76.9,76.83,76.84,19862.0,53.7859,53.7999,53.7509,53.7579,19862.0
2016-05-23 14:00:00,76.85,76.86,76.78,76.78,15850.0,53.7649,53.7719,53.7159,53.7159,15850.0
2016-05-23 14:05:00,76.79,76.8,76.71,76.73,16572.0,53.7229,53.7299,53.667,53.681,16572.0
2016-05-23 14:10:00,76.73,76.75,76.72,76.75,9422.0,53.681,53.6949,53.674,53.6949,9422.0
2016-05-23 14:15:00,76.75,76.8,76.74,76.79,11680.0,53.6949,53.7299,53.6879,53.7229,11680.0
2016-05-23 14:20:00,76.79,76.83,76.78,76.82,15953.0,53.7229,53.7509,53.7159,53.7439,15953.0
2016-05-23 14:25:00,76.81,76.9,76.73,76.85,34283.0,53.7369,53.7999,53.681,53.7649,34283.0
2016-05-23 14:30:00,76.84,76.87,76.79,76.84,18340.0,53.7579,53.7789,53.7229,53.7579,18340.0
2016-05-23 14:35:00,76.84,76.87,76.81,76.82,14449.0,53.7579,53.7789,53.7369,53.7439,14449.0
2016-05-23 14:40:00,76.83,76.86,76.8,76.83,14406.0,53.7509,53.7719,53.7299,53.7509,14406.0
2016-05-23 14:45:00,76.83,76.84,76.7,76.73,14586.0,53.7509,53.7579,53.66,53.681,14586.0
2016-05-23 14:50:00,76.74,76.76,76.68,76.7,14449.0,53.6879,53.7019,53.646,53.66,14449.0
2016-05-23 14:55:00,76.7,76.7,76.58,76.61,33854.0,53.66,53.66,53.576,53.597,33854.0
2016-05-23 15:00:00,76.61,76.68,76.6,76.66,36390.0,53.597,53.646,53.59,53.632,36390.0
2016-05-23 15:05:00,76.67,76.68,76.65,76.68,25951.0,53.639,53.646,53.625,53.646,25951.0
2016-05-23 15:10:00,76.67,76.68,76.53,76.53,18418.0,53.639,53.646,53.541,53.541,18418.0
2016-05-23 15:15:00,76.52,76.54,76.49,76.5,17052.0,53.534,53.548,53.513,53.52,17052.0
2016-05-23 15:20:00,76.49,76.5,76.44,76.49,23990.0,53.513,53.52,53.4781,53.513,23990.0
2016-05-23 15:25:00,76.49,76.5,76.42,76.44,36147.0,53.513,53.52,53.4641,53.4781,36147.0
2016-05-23 15:30:00,76.43,76.51,76.43,76.47,25507.0,53.4711,53.527,53.4711,53.4991,25507.0
2016-05-23 15:35:00,76.47,76.47,76.42,76.42,29860.0,53.4991,53.4991,53.4641,53.4641,29860.0
2016-05-23 15:40:00,76.42,76.44,76.4,76.41,34515.0,53.4641,53.4781,53.4501,53.4571,34515.0
2016-05-23 15:45:00,76.42,76.49,76.4,76.48,53347.0,53.4641,53.513,53.4501,53.506,53347.0
2016-05-23 15:50:00,76.49,76.53,76.47,76.51,80461.0,53.513,53.541,53.4991,53.527,80461.0
2016-05-23 15:55:00,76.5,76.57,76.48,76.5,268902.0,53.52,53.569,53.506,53.52,268902.0
2016-05-24 09:30:00,76.74,77.17,76.71,77.1,87633.0,53.6879,53.9888,53.667,53.9398,87633.0
2016-05-24 09:35:00,77.14,77.33,77.14,77.22,45366.0,53.9678,54.1007,53.9678,54.0238,45366.0
2016-05-24 09:40:00,77.25,77.65,77.24,77.63,33311.0,54.0447,54.3246,54.0378,54.3106,33311.0
2016-05-24 09:45:00,77.64,77.64,77.32,77.46,38562.0,54.3176,54.3176,54.0937,54.1917,38562.0
2016-05-24 09:50:00,77.48,77.52,77.32,77.36,48830.0,54.2057,54.2336,54.0937,54.1217,48830.0
2016-05-24 09:55:00,77.37,77.39,77.24,77.29,79826.0,54.1287,54.1427,54.0378,54.0727,79826.0
2016-05-24 10:00:00,77.27,77.35,77.21,77.26,42845.0,54.0587,54.1147,54.0168,54.0517,42845.0
2016-05-24 10:05:00,77.26,77.43,77.25,77.37,70389.0,54.0517,54.1707,54.0447,54.1287,70389.0
2016-05-24 10:10:00,77.36,77.38,77.32,77.32,28184.0,54.1217,54.1357,54.0937,54.0937,28184.0
2016-05-24 10:15:00,77.32,77.38,77.3,77.33,45778.0,54.0937,54.1357,54.0797,54.1007,45778.0
2016-05-24 10:20:00,77.34,77.46,77.34,77.41,18016.0,54.1077,54.1917,54.1077,54.1567,18016.0
2016-05-24 10:25:00,77.4,77.42,77.3,77.38,39209.0,54.1497,54.1637,54.0797,54.1357,39209.0
2016-05-24 10:30:00,77.38,77.43,77.28,77.29,65780.0,54.1357,54.1707,54.0657,54.0727,65780.0
2016-05-24 10:35:00,77.29,77.35,77.26,77.28,35562.0,54.0727,54.1147,54.0517,54.0657,35562.0
2016-05-24 10:40:00,77.29,77.38,77.25,77.25,14524.0,54.0727,54.1357,54.0447,54.0447,14524.0
2016-05-24 10:45:00,77.27,77.3,77.2,77.21,19267.0,54.0587,54.0797,54.0098,54.0168,19267.0
2016-05-24 10:50:00,77.23,77.25,77.16,77.17,37985.0,54.0308,54.0447,53.9818,53.9888,37985.0
2016-05-24 10:55:00,77.18,77.19,77.12,77.18,47928.0,53.9958,54.0028,53.9538,53.9958,47928.0
2016-05-24 11:00:00,77.18,77.18,77.15,77.18,38697.0,53.9958,53.9958,53.9748,53.9958,38697.0
2016-05-24 11:05:00,77.17,77.18,77.15,77.15,33540.0,53.9888,53.9958,53.9748,53.9748,33540.0
2016-05-24 11:10:00,77.16,77.18,77.15,77.18,21100.0,53.9818,53.9958,53.9748,53.9958,21100.0
2016-05-24 11:15:00,77.18,77.18,77.16,77.17,63212.0,53.9958,53.9958,53.9818,53.9888,63212.0
2016-05-24 11:20:00,77.18,77.18,77.11,77.13,125570.0,53.9958,53.9958,53.9468,53.9608,125570.0
2016-05-24 11:25:00,77.13,77.3,77.12,77.19,75794.0,53.9608,54.0797,53.9538,54.0028,75794.0
2016-05-24 11:30:00,77.19,77.24,77.15,77.21,31056.0,54.0028,54.0378,53.9748,54.0168,31056.0
2016-05-24 11:35:00,77.23,77.27,77.19,77.26,19204.0,54.0308,54.0587,54.0028,54.0517,19204.0
2016-05-24 11:40:00,77.27,77.27,77.2,77.23,23333.0,54.0587,54.0587,54.0098,54.0308,23333.0
2016-05-24 11:45:00,77.23,77.23,77.13,77.16,36762.0,54.0308,54.0308,53.9608,53.9818,36762.0
2016-05-24 11:50:00,77.17,77.27,77.17,77.26,14873.0,53.9888,54.0587,53.9888,54.0517,14873.0
2016-05-24 11:55:00,77.27,77.27,77.14,77.18,45346.0,54.0587,54.0587,53.9678,53.9958,45346.0
2016-05-24 12:00:00,77.19,77.21,77.13,77.14,51294.0,54.0028,54.0168,53.9608,53.9678,51294.0
2016-05-24 12:05:00,77.14,77.2,77.14,77.17,27257.0,53.9678,54.0098,53.9678,53.9888,27257.0
2016-05-24 12:10:00,77.17,77.18,77.13,77.13,11542.0,53.9888,53.9958,53.9608,53.9608,11542.0
2016-05-24 12:15:00,77.13,77.17,77.12,77.16,13823.0,53.9608,53.9888,53.9538,53.9818,13823.0
2016-05-24 12:20:00,77.16,77.21,77.14,77.14,9608.0,53.9818,54.0168,53.9678,53.9678,9608.0
2016-05-24 12:25:00,77.15,77.19,77.13,77.16,15805.0,53.9748,54.0028,53.9608,53.9818,15805.0
2016-05-24 12:30:00,77.16,77.18,77.1,77.14,43800.0,53.9818,53.9958,53.9398,53.9678,43800.0
2016-05-24 12:35:00,77.14,77.16,77.13,77.13,15482.0,53.9678,53.9818,53.9608,53.9608,15482.0
2016-05-24 12:40:00,77.14,77.18,77.13,77.14,18119.0,53.9678,53.9958,53.9608,53.9678,18119.0
2016-05-24 12:45:00,77.15,77.2,77.13,77.19,13986.0,53.9748,54.0098,53.9608,54.0028,13986.0
2016-05-24 12:50:00,77.19,77.25,77.17,77.19,19438.0,54.0028,54.0447,53.9888,54.0028,19438.0
2016-05-24 12:55:00,77.2,77.25,77.19,77.23,19725.0,54.0098,54.0447,54.0028,54.0308,19725.0
2016-05-24 13:00:00,77.24,77.25,77.2,77.22,19189.0,54.0378,54.0447,54.0098,54.0238,19189.0
2016-05-24 13:05:00,77.22,77.22,77.12,77.12,39409.0,54.0238,54.0238,53.9538,53.9538,39409.0
2016-05-24 13:10:00,77.12,77.18,77.12,77.14,56349.0,53.9538,53.9958,53.9538,53.9678,56349.0
2016-05-24 13:15:00,77.14,77.15,77.1,77.11,13211.0,53.9678,53.9748,53.9398,53.9468,13211.0
2016-05-24 13:20:00,77.11,77.11,77.03,77.05,18560.0,53.9468,53.9468,53.8908,53.9048,18560.0
2016-05-24 13:25:00,77.04,77.07,77.0,77.01,20754.0,53.8978,53.9188,53.8698,53.8768,20754.0
2016-05-24 13:30:00,77.0,77.1,76.94,77.0,33075.0,53.8698,53.9398,53.8279,53.8698,33075.0
2016-05-24 13:35:00,76.99,77.04,76.98,76.99,23968.0,53.8628,53.8978,53.8559,53.8628,23968.0
2016-05-24 13:40:00,76.99,77.05,76.96,77.01,16562.0,53.8628,53.9048,53.8419,53.8768,16562.0
2016-05-24 13:45:00,77.01,77.01,76.97,76.99,17910.0,53.8768,53.8768,53.8489,53.8628,17910.0
2016-05-24 13:50:00,76.99,77.01,76.96,76.97,25922.0,53.8628,53.8768,53.8419,53.8489,25922.0
2016-05-24 13:55:00,76.97,77.01,76.96,77.01,16647.0,53.8489,53.8768,53.8419,53.8768,16647.0
2016-05-24 14:00:00,77.01,77.02,76.98,76.99,19510.0,53.8768,53.8838,53.8559,53.8628,19510.0
2016-05-24 14:05:00,77.0,77.01,76.94,76.99,23868.0,53.8698,53.8768,53.8279,53.8628,23868.0
2016-05-24 14:10:00,77.0,77.07,77.0,77.03,25852.0,53.8698,53.9188,53.8698,53.8908,25852.0
2016-05-24 14:15:00,77.02,77.03,76.97,77.0,24081.0,53.8838,53.8908,53.8489,53.8698,24081.0
2016-05-24 14:20:00,76.99,77.01,76.96,77.0,16463.0,53.8628,53.8768,53.8419,53.8698,16463.0
2016-05-24 14:25:00,77.0,77.01,76.98,76.99,15933.0,53.8698,53.8768,53.8559,53.8628,15933.0
2016-05-24 14:30:00,77.0,77.04,76.99,77.01,34847.0,53.8698,53.8978,53.8628,53.8768,34847.0
2016-05-24 14:35:00,77.01,77.02,76.98,77.0,24916.0,53.8768,53.8838,53.8559,53.8698,24916.0
2016-05-24 14:40:00,77.01,77.04,76.99,77.0,20519.0,53.8768,53.8978,53.8628,53.8698,20519.0
2016-05-24 14:45:00,77.0,77.02,76.99,77.02,25848.0,53.8698,53.8838,53.8628,53.8838,25848.0
2016-05-24 14:50:00,77.02,77.04,76.98,77.0,45722.0,53.8838,53.8978,53.8559,53.8698,45722.0
2016-05-24 14:55:00,77.0,77.02,76.98,77.0,36212.0,53.8698,53.8838,53.8559,53.8698,36212.0
2016-05-24 15:00:00,77.0,77.04,76.99,77.03,29726.0,53.8698,53.8978,53.8628,53.8908,29726.0
2016-05-24 15:05:00,77.03,77.05,76.99,77.0,31014.0,53.8908,53.9048,53.8628,53.8698,31014.0
2016-05-24 15:10:00,77.01,77.07,77.0,77.06,37281.0,53.8768,53.9188,53.8698,53.9118,37281.0
2016-05-24 15:15:00,77.06,77.1,77.05,77.07,35477.0,53.9118,53.9398,53.9048,53.9188,35477.0
2016-05-24 15:20:00,77.07,77.11,77.06,77.08,73221.0,53.9188,53.9468,53.9118,53.9258,73221.0
2016-05-24 15:25:00,77.07,77.1,77.0,77.1,89419.0,53.9188,53.9398,53.8698,53.9398,89419.0
2016-05-24 15:30:00,77.1,77.11,77.09,77.1,129295.0,53.9398,53.9468,53.9328,53.9398,129295.0
2016-05-24 15:35:00,77.11,77.18,77.1,77.11,62615.0,53.9468,53.9958,53.9398,53.9468,62615.0
2016-05-24 15:40:00,77.12,77.13,77.1,77.12,141951.0,53.9538,53.9608,53.9398,53.9538,141951.0
2016-05-24 15:45:00,77.12,77.13,77.09,77.09,109528.0,53.9538,53.9608,53.9328,53.9328,109528.0
2016-05-24 15:50:00,77.09,77.19,77.09,77.12,185715.0,53.9328,54.0028,53.9328,53.9538,185715.0
2016-05-24 15:55:00,77.12,77.17,77.09,77.15,329661.0,53.9538,53.9888,53.9328,53.9748,329661.0
2016-05-25 09:30:00,77.31,77.48,77.2,77.35,53656.0,54.0867,54.2057,54.0098,54.1147,53656.0
2016-05-25 09:35:00,77.36,77.4,77.29,77.35,32605.0,54.1217,54.1497,54.0727,54.1147,32605.0
2016-05-25 09:40:00,77.34,77.44,77.33,77.4,78377.0,54.1077,54.1777,54.1007,54.1497,78377.0
2016-05-25 09:45:00,77.4,77.56,77.4,77.51,49929.0,54.1497,54.2616,54.1497,54.2266,49929.0
2016-05-25 09:50:00,77.52,77.68,77.5,77.64,51598.0,54.2336,54.3456,54.2196,54.3176,51598.0
2016-05-25 09:55:00,77.64,77.67,77.59,77.64,37236.0,54.3176,54.3386,54.2826,54.3176,37236.0
2016-05-25 10:00:00,77.63,77.66,77.56,77.57,36724.0,54.3106,54.3316,54.2616,54.2686,36724.0
2016-05-25 10:05:00,77.57,77.68,77.52,77.65,30383.0,54.2686,54.3456,54.2336,54.3246,30383.0
2016-05-25 10:10:00,77.67,77.78,77.67,77.7,99110.0,54.3386,54.4155,54.3386,54.3596,99110.0
2016-05-25 10:15:00,77.7,77.79,77.68,77.74,124072.0,54.3596,54.4225,54.3456,54.3876,124072.0
2016-05-25 10:20:00,77.75,77.77,77.68,77.69,47086.0,54.3946,54.4085,54.3456,54.3526,47086.0
2016-05-25 10:25:00,77.69,77.7,77.6,77.68,88739.0,54.3526,54.3596,54.2896,54.3456,88739.0
2016-05-25 10:30:00,77.68,77.75,77.66,77.74,48413.0,54.3456,54.3946,54.3316,54.3876,48413.0
2016-05-25 10:35:00,77.75,77.76,77.72,77.74,46519.0,54.3946,54.4015,54.3736,54.3876,46519.0
2016-05-25 10:40:00,77.74,77.75,77.72,77.75,22776.0,54.3876,54.3946,54.3736,54.3946,22776.0
2016-05-25 10:45:00,77.75,77.75,77.69,77.73,32803.0,54.3946,54.3946,54.3526,54.3806,32803.0
2016-05-25 10:50:00,77.72,77.74,77.69,77.74,19260.0,54.3736,54.3876,54.3526,54.3876,19260.0
2016-05-25 10:55:00,77.73,77.76,77.71,77.75,32804.0,54.3806,54.4015,54.3666,54.3946,32804.0
2016-05-25 11:00:00,77.75,77.76,77.72,77.74,30716.0,54.3946,54.4015,54.3736,54.3876,30716.0
2016-05-25 11:05:00,77.74,77.74,77.61,77.61,21710.0,54.3876,54.3876,54.2966,54.2966,21710.0
2016-05-25 11:10:00,77.62,77.62,77.46,77.48,33684.0,54.3036,54.3036,54.1917,54.2057,33684.0
2016-05-25 11:15:00,77.46,77.53,77.43,77.5,23374.0,54.1917,54.2406,54.1707,54.2196,23374.0
2016-05-25 11:20:00,77.5,77.54,77.44,77.48,23262.0,54.2196,54.2476,54.1777,54.2057,23262.0
2016-05-25 11:25:00,77.47,77.49,77.41,77.43,34531.0,54.1987,54.2127,54.1567,54.1707,34531.0
2016-05-25 11:30:00,77.42,77.47,77.38,77.47,36778.0,54.1637,54.1987,54.1357,54.1987,36778.0
2016-05-25 11:35:00,77.46,77.47,77.41,77.41,24136.0,54.1917,54.1987,54.1567,54.1567,24136.0
2016-05-25 11:40:00,77.41,77.45,77.4,77.42,18385.0,54.1567,54.1847,54.1497,54.1637,18385.0
2016-05-25 11:45:00,77.42,77.47,77.4,77.41,34046.0,54.1637,54.1987,54.1497,54.1567,34046.0
2016-05-25 11:50:00,77.4,77.4,77.3,77.35,151172.0,54.1497,54.1497,54.0797,54.1147,151172.0
2016-05-25 11:55:00,77.35,77.36,77.34,77.34,56170.0,54.1147,54.1217,54.1077,54.1077,56170.0
2016-05-25 12:00:00,77.35,77.37,77.33,77.34,53924.0,54.1147,54.1287,54.1007,54.1077,53924.0
2016-05-25 12:05:00,77.35,77.35,77.26,77.28,28102.0,54.1147,54.1147,54.0517,54.0657,28102.0
2016-05-25 12:10:00,77.29,77.34,77.28,77.3,19621.0,54.0727,54.1077,54.0657,54.0797,19621.0
2016-05-25 12:15:00,77.31,77.35,77.28,77.3,25046.0,54.0867,54.1147,54.0657,54.0797,25046.0
2016-05-25 12:20:00,77.3,77.33,77.29,77.33,24698.0,54.0797,54.1007,54.0727,54.1007,24698.0
2016-05-25 12:25:00,77.32,77.33,77.3,77.31,23239.0,54.0937,54.1007,54.0797,54.0867,23239.0
2016-05-25 12:30:00,77.31,77.32,77.3,77.31,39720.0,54.0867,54.0937,54.0797,54.0867,39720.0
2016-05-25 12:35:00,77.31,77.32,77.3,77.31,79964.0,54.0867,54.0937,54.0797,54.0867,79964.0
2016-05-25 12:40:00,77.31,77.31,77.25,77.27,40584.0,54.0867,54.0867,54.0447,54.0587,40584.0
2016-05-25 12:45:00,77.26,77.29,77.24,77.25,18961.0,54.0517,54.0727,54.0378,54.0447,18961.0
2016-05-25 12:50:00,77.26,77.29,77.25,77.27,23037.0,54.0517,54.0727,54.0447,54.0587,23037.0
2016-05-25 12:55:00,77.27,77.28,77.24,77.25,31262.0,54.0587,54.0657,54.0378,54.0447,31262.0
2016-05-25 13:00:00,77.25,77.33,77.2,77.33,118431.0,54.0447,54.1007,54.0098,54.1007,118431.0
2016-05-25 13:05:00,77.32,77.42,77.29,77.39,48935.0,54.0937,54.1637,54.0727,54.1427,48935.0
2016-05-25 13:10:00,77.39,77.49,77.38,77.48,26705.0,54.1427,54.2127,54.1357,54.2057,26705.0
2016-05-25 13:15:00,77.48,77.52,77.47,77.51,21099.0,54.2057,54.2336,54.1987,54.2266,21099.0
2016-05-25 13:20:00,77.51,77.55,77.48,77.54,29705.0,54.2266,54.2546,54.2057,54.2476,29705.0
2016-05-25 13:25:00,77.53,77.53,77.48,77.51,25151.0,54.2406,54.2406,54.2057,54.2266,25151.0
2016-05-25 13:30:00,77.5,77.66,77.49,77.66,38834.0,54.2196,54.3316,54.2127,54.3316,38834.0
2016-05-25 13:35:00,77.66,77.66,77.59,77.62,19176.0,54.3316,54.3316,54.2826,54.3036,19176.0
2016-05-25 13:40:00,77.61,77.61,77.53,77.58,25982.0,54.2966,54.2966,54.2406,54.2756,25982.0
2016-05-25 13:45:00,77.58,77.58,77.52,77.58,24528.0,54.2756,54.2756,54.2336,54.2756,24528.0
2016-05-25 13:50:00,77.57,77.65,77.57,77.65,24517.0,54.2686,54.3246,54.2686,54.3246,24517.0
2016-05-25 13:55:00,77.64,77.73,77.63,77.73,20931.0,54.3176,54.3806,54.3106,54.3806,20931.0
2016-05-25 14:00:00,77.72,77.74,77.7,77.72,42305.0,54.3736,54.3876,54.3596,54.3736,42305.0
2016-05-25 14:05:00,77.72,77.74,77.7,77.73,29669.0,54.3736,54.3876,54.3596,54.3806,29669.0
2016-05-25 14:10:00,77.73,77.77,77.72,77.74,39453.0,54.3806,54.4085,54.3736,54.3876,39453.0
2016-05-25 14:15:00,77.74,77.77,77.72,77.75,42453.0,54.3876,54.4085,54.3736,54.3946,42453.0
2016-05-25 14:20:00,77.74,77.76,77.72,77.72,19967.0,54.3876,54.4015,54.3736,54.3736,19967.0
2016-05-25 14:25:00,77.73,77.75,77.68,77.69,18081.0,54.3806,54.3946,54.3456,54.3526,18081.0
2016-05-25 14:30:00,77.69,77.73,77.63,77.73,19389.0,54.3526,54.3806,54.3106,54.3806,19389.0
2016-05-25 14:35:00,77.74,77.76,77.68,77.68,19763.0,54.3876,54.4015,54.3456,54.3456,19763.0
2016-05-25 14:40:00,77.69,77.72,77.65,77.72,15989.0,54.3526,54.3736,54.3246,54.3736,15989.0
2016-05-25 14:45:00,77.71,77.81,77.65,77.65,33781.0,54.3666,54.4365,54.3246,54.3246,33781.0
2016-05-25 14:50:00,77.65,77.66,77.6,77.64,32724.0,54.3246,54.3316,54.2896,54.3176,32724.0
2016-05-25 14:55:00,77.65,77.68,77.6,77.6,16177.0,54.3246,54.3456,54.2896,54.2896,16177.0
2016-05-25 15:00:00,77.61,77.7,77.6,77.64,23331.0,54.2966,54.3596,54.2896,54.3176,23331.0
2016-05-25 15:05:00,77.63,77.65,77.58,77.63,33066.0,54.3106,54.3246,54.2756,54.3106,33066.0
2016-05-25 15:10:00,77.62,77.65,77.57,77.59,46916.0,54.3036,54.3246,54.2686,54.2826,46916.0
2016-05-25 15:15:00,77.59,77.69,77.58,77.68,38655.0,54.2826,54.3526,54.2756,54.3456,38655.0
2016-05-25 15:20:00,77.68,77.75,77.67,77.72,43403.0,54.3456,54.3946,54.3386,54.3736,43403.0
2016-05-25 15:25:00,77.71,77.92,77.71,77.92,41584.0,54.3666,54.5135,54.3666,54.5135,41584.0
2016-05-25 15:30:00,77.92,77.92,77.79,77.81,42420.0,54.5135,54.5135,54.4225,54.4365,42420.0
2016-05-25 15:35:00,77.82,77.83,77.77,77.81,46721.0,54.4435,54.4505,54.4085,54.4365,46721.0
2016-05-25 15:40:00,77.8,77.82,77.69,77.71,64074.0,54.4295,54.4435,54.3526,54.3666,64074.0
2016-05-25 15:45:00,77.71,77.71,77.64,77.69,68593.0,54.3666,54.3666,54.3176,54.3526,68593.0
2016-05-25 15:50:00,77.68,77.73,77.65,77.66,111586.0,54.3456,54.3806,54.3246,54.3316,111586.0
2016-05-25 15:55:00,77.66,77.69,77.56,77.62,192822.0,54.3316,54.3526,54.2616,54.3036,192822.0
2016-05-26 09:30:00,77.44,77.51,77.22,77.34,69198.0,54.1777,54.2266,54.0238,54.1077,69198.0
2016-05-26 09:35:00,77.37,77.38,77.18,77.27,40319.0,54.1287,54.1357,53.9958,54.0587,40319.0
2016-05-26 09:40:00,77.3,77.44,77.26,77.43,26334.0,54.0797,54.1777,54.0517,54.1707,26334.0
2016-05-26 09:45:00,77.4,77.53,77.36,77.45,40714.0,54.1497,54.2406,54.1217,54.1847,40714.0
2016-05-26 09:50:00,77.45,77.46,77.28,77.37,43743.0,54.1847,54.1917,54.0657,54.1287,43743.0
2016-05-26 09:55:00,77.39,77.5,77.35,77.36,26415.0,54.1427,54.2196,54.1147,54.1217,26415.0
2016-05-26 10:00:00,77.37,77.42,77.33,77.36,30133.0,54.1287,54.1637,54.1007,54.1217,30133.0
2016-05-26 10:05:00,77.35,77.35,77.27,77.3,20469.0,54.1147,54.1147,54.0587,54.0797,20469.0
2016-05-26 10:10:00,77.29,77.37,77.28,77.35,21548.0,54.0727,54.1287,54.0657,54.1147,21548.0
2016-05-26 10:15:00,77.34,77.4,77.31,77.32,33362.0,54.1077,54.1497,54.0867,54.0937,33362.0
2016-05-26 10:20:00,77.31,77.36,77.24,77.25,56686.0,54.0867,54.1217,54.0378,54.0447,56686.0
2016-05-26 10:25:00,77.24,77.27,77.15,77.16,29146.0,54.0378,54.0587,53.9748,53.9818,29146.0
2016-05-26 10:30:00,77.16,77.24,77.14,77.2,67415.0,53.9818,54.0378,53.9678,54.0098,67415.0
2016-05-26 10:35:00,77.21,77.36,77.19,77.36,39612.0,54.0168,54.1217,54.0028,54.1217,39612.0
2016-05-26 10:40:00,77.36,77.48,77.35,77.45,25395.0,54.1217,54.2057,54.1147,54.1847,25395.0
2016-05-26 10:45:00,77.45,77.47,77.35,77.41,26329.0,54.1847,54.1987,54.1147,54.1567,26329.0
2016-05-26 10:50:00,77.41,77.45,77.36,77.45,44108.0,54.1567,54.1847,54.1217,54.1847,44108.0
2016-05-26 10:55:00,77.45,77.5,77.45,77.49,85593.0,54.1847,54.2196,54.1847,54.2127,85593.0
2016-05-26 11:00:00,77.48,77.5,77.39,77.43,35036.0,54.2057,54.2196,54.1427,54.1707,35036.0
2016-05-26 11:05:00,77.43,77.48,77.43,77.47,15518.0,54.1707,54.2057,54.1707,54.1987,15518.0
2016-05-26 11:10:00,77.47,77.47,77.34,77.35,22442.0,54.1987,54.1987,54.1077,54.1147,22442.0
2016-05-26 11:15:00,77.35,77.35,77.23,77.25,57118.0,54.1147,54.1147,54.0308,54.0447,57118.0
2016-05-26 11:20:00,77.25,77.32,77.22,77.31,24893.0,54.0447,54.0937,54.0238,54.0867,24893.0
2016-05-26 11:25:00,77.31,77.38,77.3,77.38,16805.0,54.0867,54.1357,54.0797,54.1357,16805.0
2016-05-26 11:30:00,77.37,77.47,77.35,77.41,31470.0,54.1287,54.1987,54.1147,54.1567,31470.0
2016-05-26 11:35:00,77.38,77.39,77.32,77.34,12067.0,54.1357,54.1427,54.0937,54.1077,12067.0
2016-05-26 11:40:00,77.34,77.41,77.32,77.38,18607.0,54.1077,54.1567,54.0937,54.1357,18607.0
2016-05-26 11:45:00,77.39,77.41,77.35,77.37,17111.0,54.1427,54.1567,54.1147,54.1287,17111.0
2016-05-26 11:50:00,77.37,77.41,77.32,77.38,13862.0,54.1287,54.1567,54.0937,54.1357,13862.0
2016-05-26 11:55:00,77.39,77.42,77.35,77.37,13500.0,54.1427,54.1637,54.1147,54.1287,13500.0
2016-05-26 12:00:00,77.36,77.41,77.36,77.37,11705.0,54.1217,54.1567,54.1217,54.1287,11705.0
2016-05-26 12:05:00,77.37,77.44,77.36,77.37,14808.0,54.1287,54.1777,54.1217,54.1287,14808.0
2016-05-26 12:10:00,77.37,77.37,77.27,77.3,25038.0,54.1287,54.1287,54.0587,54.0797,25038.0
2016-05-26 12:15:00,77.29,77.3,77.22,77.22,15224.0,54.0727,54.0797,54.0238,54.0238,15224.0
2016-05-26 12:20:00,77.21,77.22,77.16,77.17,16723.0,54.0168,54.0238,53.9818,53.9888,16723.0
2016-05-26 12:25:00,77.17,77.17,77.08,77.12,20979.0,53.9888,53.9888,53.9258,53.9538,20979.0
2016-05-26 12:30:00,77.11,77.12,77.09,77.11,7300.0,53.9468,53.9538,53.9328,53.9468,7300.0
2016-05-26 12:35:00,77.12,77.15,77.09,77.15,10137.0,53.9538,53.9748,53.9328,53.9748,10137.0
2016-05-26 12:40:00,77.16,77.2,77.15,77.18,6622.0,53.9818,54.0098,53.9748,53.9958,6622.0
2016-05-26 12:45:00,77.18,77.2,77.14,77.2,7906.0,53.9958,54.0098,53.9678,54.0098,7906.0
2016-05-26 12:50:00,77.2,77.2,77.16,77.16,8345.0,54.0098,54.0098,53.9818,53.9818,8345.0
2016-05-26 12:55:00,77.16,77.16,77.09,77.1,18188.0,53.9818,53.9818,53.9328,53.9398,18188.0
2016-05-26 13:00:00,77.11,77.11,77.02,77.02,20517.0,53.9468,53.9468,53.8838,53.8838,20517.0
2016-05-26 13:05:00,77.03,77.03,76.98,77.0,25664.0,53.8908,53.8908,53.8559,53.8698,25664.0
2016-05-26 13:10:00,77.0,77.03,76.97,77.03,21581.0,53.8698,53.8908,53.8489,53.8908,21581.0
2016-05-26 13:15:00,77.03,77.13,77.02,77.09,43229.0,53.8908,53.9608,53.8838,53.9328,43229.0
2016-05-26 13:20:00,77.09,77.12,77.06,77.08,34371.0,53.9328,53.9538,53.9118,53.9258,34371.0
2016-05-26 13:25:00,77.08,77.14,77.07,77.12,39699.0,53.9258,53.9678,53.9188,53.9538,39699.0
2016-05-26 13:30:00,77.12,77.12,77.07,77.11,21343.0,53.9538,53.9538,53.9188,53.9468,21343.0
2016-05-26 13:35:00,77.11,77.18,77.1,77.13,16088.0,53.9468,53.9958,53.9398,53.9608,16088.0
2016-05-26 13:40:00,77.14,77.17,77.11,77.15,21869.0,53.9678,53.9888,53.9468,53.9748,21869.0
2016-05-26 13:45:00,77.16,77.16,77.1,77.11,18813.0,53.9818,53.9818,53.9398,53.9468,18813.0
2016-05-26 13:50:00,77.11,77.12,77.05,77.11,15430.0,53.9468,53.9538,53.9048,53.9468,15430.0
2016-05-26 13:55:00,77.11,77.14,77.1,77.14,22303.0,53.9468,53.9678,53.9398,53.9678,22303.0
2016-05-26 14:00:00,77.14,77.2,77.13,77.14,49435.0,53.9678,54.0098,53.9608,53.9678,49435.0
2016-05-26 14:05:00,77.15,77.15,77.08,77.12,23199.0,53.9748,53.9748,53.9258,53.9538,23199.0
2016-05-26 14:10:00,77.12,77.17,77.11,77.14,16363.0,53.9538,53.9888,53.9468,53.9678,16363.0
2016-05-26 14:15:00,77.14,77.15,77.08,77.09,17915.0,53.9678,53.9748,53.9258,53.9328,17915.0
2016-05-26 14:20:00,77.09,77.1,77.05,77.06,28527.0,53.9328,53.9398,53.9048,53.9118,28527.0
2016-05-26 14:25:00,77.05,77.08,77.0,77.08,27499.0,53.9048,53.9258,53.8698,53.9258,27499.0
2016-05-26 14:30:00,77.08,77.11,77.01,77.04,70849.0,53.9258,53.9468,53.8768,53.8978,70849.0
2016-05-26 14:35:00,77.04,77.05,77.02,77.05,29997.0,53.8978,53.9048,53.8838,53.9048,29997.0
2016-05-26 14:40:00,77.05,77.05,76.99,77.02,24904.0,53.9048,53.9048,53.8628,53.8838,24904.0
2016-05-26 14:45:00,77.01,77.02,76.95,76.95,21895.0,53.8768,53.8838,53.8349,53.8349,21895.0
2016-05-26 14:50:00,76.95,76.96,76.9,76.9,43400.0,53.8349,53.8419,53.7999,53.7999,43400.0
2016-05-26 14:55:00,76.91,76.91,76.85,76.86,46700.0,53.8069,53.8069,53.7649,53.7719,46700.0
2016-05-26 15:00:00,76.86,76.91,76.86,76.89,36036.0,53.7719,53.8069,53.7719,53.7929,36036.0
2016-05-26 15:05:00,76.9,76.91,76.86,76.86,38314.0,53.7999,53.8069,53.7719,53.7719,38314.0
2016-05-26 15:10:00,76.87,76.88,76.86,76.86,22979.0,53.7789,53.7859,53.7719,53.7719,22979.0
2016-05-26 15:15:00,76.87,76.88,76.84,76.87,39989.0,53.7789,53.7859,53.7579,53.7789,39989.0
2016-05-26 15:20:00,76.87,76.87,76.79,76.83,117248.0,53.7789,53.7789,53.7229,53.7509,117248.0
2016-05-26 15:25:00,76.83,76.89,76.83,76.84,24493.0,53.7509,53.7929,53.7509,53.7579,24493.0
2016-05-26 15:30:00,76.84,76.86,76.79,76.81,116606.0,53.7579,53.7719,53.7229,53.7369,116606.0
2016-05-26 15:35:00,76.81,76.81,76.75,76.77,43811.0,53.7369,53.7369,53.6949,53.7089,43811.0
2016-05-26 15:40:00,76.78,76.83,76.78,76.78,36997.0,53.7159,53.7509,53.7159,53.7159,36997.0
2016-05-26 15:45:00,76.79,76.8,76.74,76.76,90957.0,53.7229,53.7299,53.6879,53.7019,90957.0
2016-05-26 15:50:00,76.76,76.78,76.74,76.78,77113.0,53.7019,53.7159,53.6879,53.7159,77113.0
2016-05-26 15:55:00,76.77,76.81,76.74,76.78,195031.0,53.7089,53.7369,53.6879,53.7159,195031.0
2016-05-27 09:30:00,77.09,77.33,76.77,76.79,113685.0,53.9328,54.1007,53.7089,53.7229,113685.0
2016-05-27 09:35:00,76.79,76.92,76.59,76.84,44778.0,53.7229,53.8139,53.583,53.7579,44778.0
2016-05-27 09:40:00,76.82,76.94,76.82,76.92,26129.0,53.7439,53.8279,53.7439,53.8139,26129.0
2016-05-27 09:45:00,76.9,76.97,76.88,76.96,36675.0,53.7999,53.8489,53.7859,53.8419,36675.0
2016-05-27 09:50:00,76.95,76.97,76.79,76.83,38574.0,53.8349,53.8489,53.7229,53.7509,38574.0
2016-05-27 09:55:00,76.84,76.88,76.79,76.84,29490.0,53.7579,53.7859,53.7229,53.7579,29490.0
2016-05-27 10:00:00,76.83,76.93,76.77,76.89,23911.0,53.7509,53.8209,53.7089,53.7929,23911.0
2016-05-27 10:05:00,76.89,76.94,76.85,76.87,31729.0,53.7929,53.8279,53.7649,53.7789,31729.0
2016-05-27 10:10:00,76.87,76.91,76.81,76.89,18098.0,53.7789,53.8069,53.7369,53.7929,18098.0
2016-05-27 10:15:00,76.89,76.93,76.87,76.88,33825.0,53.7929,53.8209,53.7789,53.7859,33825.0
2016-05-27 10:20:00,76.87,76.88,76.55,76.79,51221.0,53.7789,53.7859,53.555,53.7229,51221.0
2016-05-27 10:25:00,76.81,76.9,76.79,76.81,14897.0,53.7369,53.7999,53.7229,53.7369,14897.0
2016-05-27 10:30:00,76.84,76.9,76.81,76.87,22674.0,53.7579,53.7999,53.7369,53.7789,22674.0
2016-05-27 10:35:00,76.87,76.91,76.86,76.87,21115.0,53.7789,53.8069,53.7719,53.7789,21115.0
2016-05-27 10:40:00,76.87,76.9,76.82,76.89,13573.0,53.7789,53.7999,53.7439,53.7929,13573.0
2016-05-27 10:45:00,76.9,76.97,76.89,76.94,34464.0,53.7999,53.8489,53.7929,53.8279,34464.0
2016-05-27 10:50:00,76.95,77.02,76.94,77.02,26726.0,53.8349,53.8838,53.8279,53.8838,26726.0
2016-05-27 10:55:00,77.02,77.02,76.99,76.99,13937.0,53.8838,53.8838,53.8628,53.8628,13937.0
2016-05-27 11:00:00,76.99,77.04,76.93,76.98,33726.0,53.8628,53.8978,53.8209,53.8559,33726.0
2016-05-27 11:05:00,76.98,77.07,76.98,77.0,28267.0,53.8559,53.9188,53.8559,53.8698,28267.0
2016-05-27 11:10:00,77.0,77.0,76.91,76.95,15073.0,53.8698,53.8698,53.8069,53.8349,15073.0
2016-05-27 11:15:00,76.96,77.02,76.95,76.99,22231.0,53.8419,53.8838,53.8349,53.8628,22231.0
2016-05-27 11:20:00,77.0,77.01,76.98,76.99,44047.0,53.8698,53.8768,53.8559,53.8628,44047.0
2016-05-27 11:25:00,76.99,77.05,76.99,77.05,41350.0,53.8628,53.9048,53.8628,53.9048,41350.0
2016-05-27 11:30:00,77.06,77.08,77.01,77.02,35063.0,53.9118,53.9258,53.8768,53.8838,35063.0
2016-05-27 11:35:00,77.02,77.05,76.99,77.0,34388.0,53.8838,53.9048,53.8628,53.8698,34388.0
2016-05-27 11:40:00,77.0,77.05,77.0,77.02,18086.0,53.8698,53.9048,53.8698,53.8838,18086.0
2016-05-27 11:45:00,77.03,77.09,77.02,77.09,103865.0,53.8908,53.9328,53.8838,53.9328,103865.0
2016-05-27 11:50:00,77.09,77.16,77.07,77.08,26394.0,53.9328,53.9818,53.9188,53.9258,26394.0
2016-05-27 11:55:00,77.09,77.11,77.05,77.06,58762.0,53.9328,53.9468,53.9048,53.9118,58762.0
2016-05-27 12:00:00,77.06,77.11,77.06,77.09,15067.0,53.9118,53.9468,53.9118,53.9328,15067.0
2016-05-27 12:05:00,77.09,77.11,77.07,77.11,16502.0,53.9328,53.9468,53.9188,53.9468,16502.0
2016-05-27 12:10:00,77.11,77.12,77.04,77.05,45539.0,53.9468,53.9538,53.8978,53.9048,45539.0
2016-05-27 12:15:00,77.05,77.13,77.04,77.11,22131.0,53.9048,53.9608,53.8978,53.9468,22131.0
2016-05-27 12:20:00,77.11,77.12,77.09,77.1,10624.0,53.9468,53.9538,53.9328,53.9398,10624.0
2016-05-27 12:25:00,77.09,77.13,77.09,77.12,22703.0,53.9328,53.9608,53.9328,53.9538,22703.0
2016-05-27 12:30:00,77.13,77.13,77.08,77.1,5093.0,53.9608,53.9608,53.9258,53.9398,5093.0
2016-05-27 12:35:00,77.1,77.1,77.04,77.04,14660.0,53.9398,53.9398,53.8978,53.8978,14660.0
2016-05-27 12:40:00,77.04,77.07,77.03,77.05,8721.0,53.8978,53.9188,53.8908,53.9048,8721.0
2016-05-27 12:45:00,77.04,77.05,77.02,77.04,17564.0,53.8978,53.9048,53.8838,53.8978,17564.0
2016-05-27 12:50:00,77.03,77.09,77.02,77.09,27833.0,53.8908,53.9328,53.8838,53.9328,27833.0
2016-05-27 12:55:00,77.09,77.1,77.07,77.09,13246.0,53.9328,53.9398,53.9188,53.9328,13246.0
2016-05-27 13:00:00,77.1,77.11,77.06,77.11,16156.0,53.9398,53.9468,53.9118,53.9468,16156.0
2016-05-27 13:05:00,77.11,77.12,77.09,77.09,11060.0,53.9468,53.9538,53.9328,53.9328,11060.0
2016-05-27 13:10:00,77.1,77.1,77.06,77.09,15289.0,53.9398,53.9398,53.9118,53.9328,15289.0
2016-05-27 13:15:00,77.09,77.1,77.06,77.08,12589.0,53.9328,53.9398,53.9118,53.9258,12589.0
2016-05-27 13:20:00,77.09,77.1,77.04,77.04,7796.0,53.9328,53.9398,53.8978,53.8978,7796.0
2016-05-27 13:25:00,77.04,77.06,77.03,77.04,13250.0,53.8978,53.9118,53.8908,53.8978,13250.0
2016-05-27 13:30:00,77.05,77.07,77.02,77.03,36735.0,53.9048,53.9188,53.8838,53.8908,36735.0
2016-05-27 13:35:00,77.04,77.05,76.96,76.97,25046.0,53.8978,53.9048,53.8419,53.8489,25046.0
2016-05-27 13:40:00,76.96,77.0,76.91,76.99,34197.0,53.8419,53.8698,53.8069,53.8628,34197.0
2016-05-27 13:45:00,77.0,77.02,76.97,76.99,16418.0,53.8698,53.8838,53.8489,53.8628,16418.0
2016-05-27 13:50:00,76.98,76.99,76.91,76.92,20281.0,53.8559,53.8628,53.8069,53.8139,20281.0
2016-05-27 13:55:00,76.93,76.96,76.92,76.93,13655.0,53.8209,53.8419,53.8139,53.8209,13655.0
2016-05-27 14:00:00,76.92,76.92,76.78,76.79,21195.0,53.8139,53.8139,53.7159,53.7229,21195.0
2016-05-27 14:05:00,76.78,76.81,76.78,76.79,12406.0,53.7159,53.7369,53.7159,53.7229,12406.0
2016-05-27 14:10:00,76.79,76.9,76.77,76.9,15525.0,53.7229,53.7999,53.7089,53.7999,15525.0
2016-05-27 14:15:00,76.9,76.95,76.89,76.94,21203.0,53.7999,53.8349,53.7929,53.8279,21203.0
2016-05-27 14:20:00,76.93,76.94,76.92,76.93,13889.0,53.8209,53.8279,53.8139,53.8209,13889.0
2016-05-27 14:25:00,76.93,77.01,76.93,76.96,24468.0,53.8209,53.8768,53.8209,53.8419,24468.0
2016-05-27 14:30:00,76.96,77.03,76.96,76.98,38415.0,53.8419,53.8908,53.8419,53.8559,38415.0
2016-05-27 14:35:00,76.99,77.0,76.85,76.87,24900.0,53.8628,53.8698,53.7649,53.7789,24900.0
2016-05-27 14:40:00,76.86,76.88,76.77,76.78,25897.0,53.7719,53.7859,53.7089,53.7159,25897.0
2016-05-27 14:45:00,76.77,76.91,76.77,76.89,19297.0,53.7089,53.8069,53.7089,53.7929,19297.0
2016-05-27 14:50:00,76.9,76.95,76.89,76.95,17956.0,53.7999,53.8349,53.7929,53.8349,17956.0
2016-05-27 14:55:00,76.95,76.99,76.95,76.95,23723.0,53.8349,53.8628,53.8349,53.8349,23723.0
2016-05-27 15:00:00,76.95,77.0,76.95,76.96,20665.0,53.8349,53.8698,53.8349,53.8419,20665.0
2016-05-27 15:05:00,76.97,77.05,76.96,77.02,19186.0,53.8489,53.9048,53.8419,53.8838,19186.0
2016-05-27 15:10:00,77.01,77.01,76.97,76.97,25546.0,53.8768,53.8768,53.8489,53.8489,25546.0
2016-05-27 15:15:00,76.98,77.01,76.95,77.0,26570.0,53.8559,53.8768,53.8349,53.8698,26570.0
2016-05-27 15:20:00,77.01,77.01,76.94,76.97,25738.0,53.8768,53.8768,53.8279,53.8489,25738.0
2016-05-27 15:25:00,76.97,77.02,76.96,77.01,18612.0,53.8489,53.8838,53.8419,53.8768,18612.0
2016-05-27 15:30:00,77.01,77.05,76.96,76.98,41969.0,53.8768,53.9048,53.8419,53.8559,41969.0
2016-05-27 15:35:00,76.98,77.01,76.96,77.0,30957.0,53.8559,53.8768,53.8419,53.8698,30957.0
2016-05-27 15:40:00,77.0,77.02,76.99,77.01,37128.0,53.8698,53.8838,53.8628,53.8768,37128.0
2016-05-27 15:45:00,77.01,77.03,76.91,76.99,66294.0,53.8768,53.8908,53.8069,53.8628,66294.0
2016-05-27 15:50:00,76.99,77.03,76.98,76.99,58358.0,53.8628,53.8908,53.8559,53.8628,58358.0
2016-05-27 15:55:00,77.0,77.0,76.93,77.0,126518.0,53.8698,53.8698,53.8209,53.8698,126518.0
2016-05-31 09:30:00,76.94,77.1,76.76,76.83,44975.0,53.8279,53.9398,53.7019,53.7509,44975.0
2016-05-31 09:35:00,76.81,76.93,76.66,76.9,19601.0,53.7369,53.8209,53.632,53.7999,19601.0
2016-05-31 09:40:00,76.91,76.95,76.65,76.95,12989.0,53.8069,53.8349,53.625,53.8349,12989.0
2016-05-31 09:45:00,76.95,76.97,76.87,76.89,11851.0,53.8349,53.8489,53.7789,53.7929,11851.0
2016-05-31 09:50:00,76.92,77.07,76.92,76.98,27822.0,53.8139,53.9188,53.8139,53.8559,27822.0
2016-05-31 09:55:00,76.98,77.03,76.98,77.01,12239.0,53.8559,53.8908,53.8559,53.8768,12239.0
2016-05-31 10:00:00,77.01,77.1,77.0,77.08,21771.0,53.8768,53.9398,53.8698,53.9258,21771.0
2016-05-31 10:05:00,77.09,77.12,77.04,77.06,17991.0,53.9328,53.9538,53.8978,53.9118,17991.0
2016-05-31 10:10:00,77.07,77.1,77.04,77.09,27639.0,53.9188,53.9398,53.8978,53.9328,27639.0
2016-05-31 10:15:00,77.09,77.18,76.99,77.18,43418.0,53.9328,53.9958,53.8628,53.9958,43418.0
2016-05-31 10:20:00,77.19,77.28,77.16,77.17,31718.0,54.0028,54.0657,53.9818,53.9888,31718.0
2016-05-31 10:25:00,77.16,77.22,77.13,77.22,59034.0,53.9818,54.0238,53.9608,54.0238,59034.0
2016-05-31 10:30:00,77.22,77.29,77.21,77.25,62981.0,54.0238,54.0727,54.0168,54.0447,62981.0
2016-05-31 10:35:00,77.25,77.28,77.11,77.26,29156.0,54.0447,54.0657,53.9468,54.0517,29156.0
2016-05-31 10:40:00,77.27,77.33,77.18,77.32,44967.0,54.0587,54.1007,53.9958,54.0937,44967.0
2016-05-31 10:45:00,77.31,77.33,77.25,77.31,38093.0,54.0867,54.1007,54.0447,54.0867,38093.0
2016-05-31 10:50:00,77.3,77.4,77.3,77.4,38371.0,54.0797,54.1497,54.0797,54.1497,38371.0
2016-05-31 10:55:00,77.41,77.42,77.31,77.35,34084.0,54.1567,54.1637,54.0867,54.1147,34084.0
2016-05-31 11:00:00,77.34,77.44,77.33,77.42,30860.0,54.1077,54.1777,54.1007,54.1637,30860.0
2016-05-31 11:05:00,77.42,77.44,77.28,77.28,44097.0,54.1637,54.1777,54.0657,54.0657,44097.0
2016-05-31 11:10:00,77.29,77.36,77.26,77.26,34535.0,54.0727,54.1217,54.0517,54.0517,34535.0
2016-05-31 11:15:00,77.25,77.32,77.25,77.29,22860.0,54.0447,54.0937,54.0447,54.0727,22860.0
2016-05-31 11:20:00,77.29,77.39,77.28,77.37,18457.0,54.0727,54.1427,54.0657,54.1287,18457.0
2016-05-31 11:25:00,77.38,77.44,77.37,77.44,20854.0,54.1357,54.1777,54.1287,54.1777,20854.0
2016-05-31 11:30:00,77.43,77.43,77.33,77.38,16447.0,54.1707,54.1707,54.1007,54.1357,16447.0
2016-05-31 11:35:00,77.38,77.38,77.32,77.34,15772.0,54.1357,54.1357,54.0937,54.1077,15772.0
2016-05-31 11:40:00,77.36,77.38,77.33,77.34,28788.0,54.1217,54.1357,54.1007,54.1077,28788.0
2016-05-31 11:45:00,77.34,77.37,77.29,77.36,12203.0,54.1077,54.1287,54.0727,54.1217,12203.0
2016-05-31 11:50:00,77.35,77.42,77.34,77.36,14764.0,54.1147,54.1637,54.1077,54.1217,14764.0
2016-05-31 11:55:00,77.37,77.43,77.35,77.43,25832.0,54.1287,54.1707,54.1147,54.1707,25832.0
2016-05-31 12:00:00,77.44,77.47,77.37,77.38,18845.0,54.1777,54.1987,54.1287,54.1357,18845.0
2016-05-31 12:05:00,77.38,77.39,77.32,77.33,14794.0,54.1357,54.1427,54.0937,54.1007,14794.0
2016-05-31 12:10:00,77.32,77.39,77.32,77.39,7375.0,54.0937,54.1427,54.0937,54.1427,7375.0
2016-05-31 12:15:00,77.38,77.39,77.23,77.25,26936.0,54.1357,54.1427,54.0308,54.0447,26936.0
2016-05-31 12:20:00,77.24,77.44,77.24,77.43,35479.0,54.0378,54.1777,54.0378,54.1707,35479.0
2016-05-31 12:25:00,77.42,77.49,77.42,77.47,9637.0,54.1637,54.2127,54.1637,54.1987,9637.0
2016-05-31 12:30:00,77.46,77.48,77.42,77.47,17590.0,54.1917,54.2057,54.1637,54.1987,17590.0
2016-05-31 12:35:00,77.47,77.48,77.41,77.41,10304.0,54.1987,54.2057,54.1567,54.1567,10304.0
2016-05-31 12:40:00,77.41,77.46,77.4,77.46,7922.0,54.1567,54.1917,54.1497,54.1917,7922.0
2016-05-31 12:45:00,77.46,77.5,77.42,77.42,12861.0,54.1917,54.2196,54.1637,54.1637,12861.0
2016-05-31 12:50:00,77.42,77.45,77.41,77.44,14144.0,54.1637,54.1847,54.1567,54.1777,14144.0
2016-05-31 12:55:00,77.43,77.44,77.37,77.37,9568.0,54.1707,54.1777,54.1287,54.1287,9568.0
2016-05-31 13:00:00,77.36,77.4,77.34,77.39,22604.0,54.1217,54.1497,54.1077,54.1427,22604.0
2016-05-31 13:05:00,77.39,77.44,77.34,77.35,23746.0,54.1427,54.1777,54.1077,54.1147,23746.0
2016-05-31 13:10:00,77.35,77.36,77.33,77.35,6082.0,54.1147,54.1217,54.1007,54.1147,6082.0
2016-05-31 13:15:00,77.34,77.39,77.34,77.38,9336.0,54.1077,54.1427,54.1077,54.1357,9336.0
2016-05-31 13:20:00,77.37,77.47,77.37,77.47,13553.0,54.1287,54.1987,54.1287,54.1987,13553.0
2016-05-31 13:25:00,77.45,77.53,77.44,77.53,58033.0,54.1847,54.2406,54.1777,54.2406,58033.0
2016-05-31 13:30:00,77.53,77.56,77.51,77.52,21826.0,54.2406,54.2616,54.2266,54.2336,21826.0
2016-05-31 13:35:00,77.53,77.57,77.52,77.55,17148.0,54.2406,54.2686,54.2336,54.2546,17148.0
2016-05-31 13:40:00,77.54,77.56,77.51,77.56,22987.0,54.2476,54.2616,54.2266,54.2616,22987.0
2016-05-31 13:45:00,77.55,77.59,77.51,77.56,18299.0,54.2546,54.2826,54.2266,54.2616,18299.0
2016-05-31 13:50:00,77.55,77.58,77.54,77.57,13972.0,54.2546,54.2756,54.2476,54.2686,13972.0
2016-05-31 13:55:00,77.57,77.59,77.54,77.58,29079.0,54.2686,54.2826,54.2476,54.2756,29079.0
2016-05-31 14:00:00,77.59,77.59,77.42,77.43,45655.0,54.2826,54.2826,54.1637,54.1707,45655.0
2016-05-31 14:05:00,77.42,77.48,77.34,77.36,36525.0,54.1637,54.2057,54.1077,54.1217,36525.0
2016-05-31 14:10:00,77.35,77.39,77.33,77.35,18620.0,54.1147,54.1427,54.1007,54.1147,18620.0
2016-05-31 14:15:00,77.34,77.42,77.33,77.39,39626.0,54.1077,54.1637,54.1007,54.1427,39626.0
2016-05-31 14:20:00,77.4,77.51,77.38,77.43,38850.0,54.1497,54.2266,54.1357,54.1707,38850.0
2016-05-31 14:25:00,77.43,77.45,77.4,77.41,16099.0,54.1707,54.1847,54.1497,54.1567,16099.0
2016-05-31 14:30:00,77.42,77.42,77.32,77.38,24797.0,54.1637,54.1637,54.0937,54.1357,24797.0
2016-05-31 14:35:00,77.37,77.38,77.31,77.33,16503.0,54.1287,54.1357,54.0867,54.1007,16503.0
2016-05-31 14:40:00,77.34,77.36,77.3,77.34,15181.0,54.1077,54.1217,54.0797,54.1077,15181.0
2016-05-31 14:45:00,77.34,77.37,77.29,77.35,22922.0,54.1077,54.1287,54.0727,54.1147,22922.0
2016-05-31 14:50:00,77.34,77.34,77.29,77.33,32335.0,54.1077,54.1077,54.0727,54.1007,32335.0
2016-05-31 14:55:00,77.33,77.35,77.26,77.28,39624.0,54.1007,54.1147,54.0517,54.0657,39624.0
2016-05-31 15:00:00,77.28,77.28,77.2,77.21,31522.0,54.0657,54.0657,54.0098,54.0168,31522.0
2016-05-31 15:05:00,77.21,77.27,77.21,77.23,28609.0,54.0168,54.0587,54.0168,54.0308,28609.0
2016-05-31 15:10:00,77.22,77.3,77.22,77.23,125264.0,54.0238,54.0797,54.0238,54.0308,125264.0
2016-05-31 15:15:00,77.22,77.36,77.22,77.36,29167.0,54.0238,54.1217,54.0238,54.1217,29167.0
2016-05-31 15:20:00,77.34,77.4,77.3,77.32,44396.0,54.1077,54.1497,54.0797,54.0937,44396.0
2016-05-31 15:25:00,77.33,77.46,77.32,77.45,19953.0,54.1007,54.1917,54.0937,54.1847,19953.0
2016-05-31 15:30:00,77.45,77.47,77.4,77.43,49098.0,54.1847,54.1987,54.1497,54.1707,49098.0
2016-05-31 15:35:00,77.42,77.44,77.39,77.4,38975.0,54.1637,54.1777,54.1427,54.1497,38975.0
2016-05-31 15:40:00,77.39,77.42,77.38,77.4,45655.0,54.1427,54.1637,54.1357,54.1497,45655.0
2016-05-31 15:45:00,77.4,77.44,77.39,77.44,51788.0,54.1497,54.1777,54.1427,54.1777,51788.0
2016-05-31 15:50:00,77.43,77.51,77.39,77.5,111840.0,54.1707,54.2266,54.1427,54.2196,111840.0
2016-05-31 15:55:00,77.5,77.51,77.39,77.41,231316.0,54.2196,54.2266,54.1427,54.1567,231316.0
2016-06-01 09:30:00,77.42,77.52,77.22,77.38,58571.0,54.1637,54.2336,54.0238,54.1357,58571.0
2016-06-01 09:35:00,77.34,77.53,77.25,77.49,19861.0,54.1077,54.2406,54.0447,54.2127,19861.0
2016-06-01 09:40:00,77.46,77.74,77.44,77.67,35755.0,54.1917,54.3876,54.1777,54.3386,35755.0
2016-06-01 09:45:00,77.66,77.77,77.62,77.73,27478.0,54.3316,54.4085,54.3036,54.3806,27478.0
2016-06-01 09:50:00,77.73,77.78,77.66,77.74,27108.0,54.3806,54.4155,54.3316,54.3876,27108.0
2016-06-01 09:55:00,77.74,77.78,77.63,77.66,25544.0,54.3876,54.4155,54.3106,54.3316,25544.0
2016-06-01 10:00:00,77.67,77.74,77.54,77.64,42942.0,54.3386,54.3876,54.2476,54.3176,42942.0
2016-06-01 10:05:00,77.64,77.8,77.63,77.76,32209.0,54.3176,54.4295,54.3106,54.4015,32209.0
2016-06-01 10:10:00,77.78,77.8,77.66,77.74,38275.0,54.4155,54.4295,54.3316,54.3876,38275.0
2016-06-01 10:15:00,77.73,77.8,77.68,77.68,27357.0,54.3806,54.4295,54.3456,54.3456,27357.0
2016-06-01 10:20:00,77.68,77.76,77.64,77.76,23517.0,54.3456,54.4015,54.3176,54.4015,23517.0
2016-06-01 10:25:00,77.76,77.79,77.63,77.64,47631.0,54.4015,54.4225,54.3106,54.3176,47631.0
2016-06-01 10:30:00,77.64,77.84,77.63,77.83,69817.0,54.3176,54.4575,54.3106,54.4505,69817.0
2016-06-01 10:35:00,77.83,77.85,77.75,77.82,50029.0,54.4505,54.4645,54.3946,54.4435,50029.0
2016-06-01 10:40:00,77.81,77.85,77.69,77.72,70189.0,54.4365,54.4645,54.3526,54.3736,70189.0
2016-06-01 10:45:00,77.72,77.75,77.63,77.68,48478.0,54.3736,54.3946,54.3106,54.3456,48478.0
2016-06-01 10:50:00,77.68,77.8,77.66,77.79,33073.0,54.3456,54.4295,54.3316,54.4225,33073.0
2016-06-01 10:55:00,77.81,77.83,77.77,77.83,33498.0,54.4365,54.4505,54.4085,54.4505,33498.0
2016-06-01 11:00:00,77.84,77.98,77.84,77.97,45108.0,54.4575,54.5555,54.4575,54.5485,45108.0
2016-06-01 11:05:00,77.96,78.06,77.93,78.05,107367.0,54.5415,54.6114,54.5205,54.6044,107367.0
2016-06-01 11:10:00,78.06,78.09,78.04,78.08,30307.0,54.6114,54.6324,54.5974,54.6254,30307.0
2016-06-01 11:15:00,78.08,78.09,77.99,78.06,43174.0,54.6254,54.6324,54.5625,54.6114,43174.0
2016-06-01 11:20:00,78.07,78.09,77.99,77.99,27182.0,54.6184,54.6324,54.5625,54.5625,27182.0
2016-06-01 11:25:00,77.99,78.03,77.97,77.99,26926.0,54.5625,54.5904,54.5485,54.5625,26926.0
2016-06-01 11:30:00,77.99,78.0,77.89,77.93,27861.0,54.5625,54.5695,54.4925,54.5205,27861.0
2016-06-01 11:35:00,77.94,78.0,77.89,77.94,53049.0,54.5275,54.5695,54.4925,54.5275,53049.0
2016-06-01 11:40:00,77.92,77.93,77.86,77.86,31232.0,54.5135,54.5205,54.4715,54.4715,31232.0
2016-06-01 11:45:00,77.86,77.93,77.85,77.93,38606.0,54.4715,54.5205,54.4645,54.5205,38606.0
2016-06-01 11:50:00,77.94,78.05,77.9,78.02,47779.0,54.5275,54.6044,54.4995,54.5834,47779.0
2016-06-01 11:55:00,78.03,78.09,77.99,78.04,44907.0,54.5904,54.6324,54.5625,54.5974,44907.0
2016-06-01 12:00:00,78.04,78.08,78.0,78.08,23517.0,54.5974,54.6254,54.5695,54.6254,23517.0
2016-06-01 12:05:00,78.07,78.15,78.04,78.05,36267.0,54.6184,54.6744,54.5974,54.6044,36267.0
2016-06-01 12:10:00,78.05,78.14,78.05,78.09,29393.0,54.6044,54.6674,54.6044,54.6324,29393.0
2016-06-01 12:15:00,78.09,78.22,78.09,78.16,50300.0,54.6324,54.7234,54.6324,54.6814,50300.0
2016-06-01 12:20:00,78.16,78.2,78.09,78.12,54760.0,54.6814,54.7094,54.6324,54.6534,54760.0
2016-06-01 12:25:00,78.12,78.16,78.01,78.01,29479.0,54.6534,54.6814,54.5764,54.5764,29479.0
2016-06-01 12:30:00,78.0,78.02,77.94,77.95,39501.0,54.5695,54.5834,54.5275,54.5345,39501.0
2016-06-01 12:35:00,77.93,77.95,77.82,77.83,42182.0,54.5205,54.5345,54.4435,54.4505,42182.0
2016-06-01 12:40:00,77.84,77.87,77.78,77.81,57463.0,54.4575,54.4785,54.4155,54.4365,57463.0
2016-06-01 12:45:00,77.81,77.91,77.79,77.8,25842.0,54.4365,54.5065,54.4225,54.4295,25842.0
2016-06-01 12:50:00,77.8,77.89,77.76,77.87,19423.0,54.4295,54.4925,54.4015,54.4785,19423.0
2016-06-01 12:55:00,77.87,77.96,77.86,77.93,20798.0,54.4785,54.5415,54.4715,54.5205,20798.0
2016-06-01 13:00:00,77.94,77.99,77.92,77.96,23437.0,54.5275,54.5625,54.5135,54.5415,23437.0
2016-06-01 13:05:00,77.96,78.07,77.94,77.95,40755.0,54.5415,54.6184,54.5275,54.5345,40755.0
2016-06-01 13:10:00,77.96,77.99,77.9,77.92,20210.0,54.5415,54.5625,54.4995,54.5135,20210.0
2016-06-01 13:15:00,77.92,77.98,77.91,77.97,21428.0,54.5135,54.5555,54.5065,54.5485,21428.0
2016-06-01 13:20:00,77.97,78.0,77.91,77.92,26321.0,54.5485,54.5695,54.5065,54.5135,26321.0
2016-06-01 13:25:00,77.93,77.99,77.87,77.88,19947.0,54.5205,54.5625,54.4785,54.4855,19947.0
2016-06-01 13:30:00,77.89,77.94,77.82,77.85,28738.0,54.4925,54.5275,54.4435,54.4645,28738.0
2016-06-01 13:35:00,77.85,77.89,77.79,77.79,25818.0,54.4645,54.4925,54.4225,54.4225,25818.0
2016-06-01 13:40:00,77.79,77.79,77.72,77.75,13605.0,54.4225,54.4225,54.3736,54.3946,13605.0
2016-06-01 13:45:00,77.76,77.8,77.74,77.77,31804.0,54.4015,54.4295,54.3876,54.4085,31804.0
2016-06-01 13:50:00,77.78,77.99,77.77,77.99,72525.0,54.4155,54.5625,54.4085,54.5625,72525.0
2016-06-01 13:55:00,77.99,78.05,77.93,77.97,48793.0,54.5625,54.6044,54.5205,54.5485,48793.0
2016-06-01 14:00:00,77.96,78.07,77.92,77.95,40598.0,54.5415,54.6184,54.5135,54.5345,40598.0
2016-06-01 14:05:00,77.94,78.03,77.93,77.99,54000.0,54.5275,54.5904,54.5205,54.5625,54000.0
2016-06-01 14:10:00,77.99,78.01,77.95,78.0,136708.0,54.5625,54.5764,54.5345,54.5695,136708.0
2016-06-01 14:15:00,78.0,78.13,78.0,78.11,97663.0,54.5695,54.6604,54.5695,54.6464,97663.0
2016-06-01 14:20:00,78.11,78.16,78.09,78.1,40953.0,54.6464,54.6814,54.6324,54.6394,40953.0
2016-06-01 14:25:00,78.11,78.18,78.1,78.17,45227.0,54.6464,54.6954,54.6394,54.6884,45227.0
2016-06-01 14:30:00,78.16,78.16,78.01,78.04,39728.0,54.6814,54.6814,54.5764,54.5974,39728.0
2016-06-01 14:35:00,78.04,78.07,77.95,78.01,36711.0,54.5974,54.6184,54.5345,54.5764,36711.0
2016-06-01 14:40:00,78.01,78.03,77.93,78.02,17866.0,54.5764,54.5904,54.5205,54.5834,17866.0
2016-06-01 14:45:00,78.01,78.02,77.95,77.99,24690.0,54.5764,54.5834,54.5345,54.5625,24690.0
2016-06-01 14:50:00,77.99,78.04,77.97,78.01,22091.0,54.5625,54.5974,54.5485,54.5764,22091.0
2016-06-01 14:55:00,78.01,78.04,77.97,78.04,13280.0,54.5764,54.5974,54.5485,54.5974,13280.0
2016-06-01 15:00:00,78.04,78.07,78.01,78.02,19963.0,54.5974,54.6184,54.5764,54.5834,19963.0
2016-06-01 15:05:00,78.02,78.05,77.99,78.0,27958.0,54.5834,54.6044,54.5625,54.5695,27958.0
2016-06-01 15:10:00,78.01,78.03,77.96,78.03,17157.0,54.5764,54.5904,54.5415,54.5904,17157.0
2016-06-01 15:15:00,78.03,78.07,77.99,78.06,18373.0,54.5904,54.6184,54.5625,54.6114,18373.0
2016-06-01 15:20:00,78.06,78.1,78.05,78.08,24504.0,54.6114,54.6394,54.6044,54.6254,24504.0
2016-06-01 15:25:00,78.08,78.08,78.05,78.07,32741.0,54.6254,54.6254,54.6044,54.6184,32741.0
2016-06-01 15:30:00,78.07,78.08,78.02,78.04,25754.0,54.6184,54.6254,54.5834,54.5974,25754.0
2016-06-01 15:35:00,78.03,78.08,78.03,78.08,28890.0,54.5904,54.6254,54.5904,54.6254,28890.0
2016-06-01 15:40:00,78.08,78.08,78.03,78.03,32134.0,54.6254,54.6254,54.5904,54.5904,32134.0
2016-06-01 15:45:00,78.04,78.07,78.01,78.04,59934.0,54.5974,54.6184,54.5764,54.5974,59934.0
2016-06-01 15:50:00,78.05,78.06,77.97,77.99,51812.0,54.6044,54.6114,54.5485,54.5625,51812.0
2016-06-01 15:55:00,77.98,78.12,77.95,78.1,178316.0,54.5555,54.6534,54.5345,54.6394,178316.0
2016-06-02 09:30:00,78.2,78.62,78.12,78.32,58317.0,54.7094,55.0032,54.6534,54.7933,58317.0
2016-06-02 09:35:00,78.28,78.31,78.15,78.23,20255.0,54.7653,54.7863,54.6744,54.7304,20255.0
2016-06-02 09:40:00,78.24,78.51,78.24,78.46,19955.0,54.7374,54.9263,54.7374,54.8913,19955.0
2016-06-02 09:45:00,78.45,78.49,78.22,78.23,28505.0,54.8843,54.9123,54.7234,54.7304,28505.0
2016-06-02 09:50:00,78.21,78.21,78.07,78.14,32339.0,54.7164,54.7164,54.6184,54.6674,32339.0
2016-06-02 09:55:00,78.15,78.22,78.07,78.21,58679.0,54.6744,54.7234,54.6184,54.7164,58679.0
2016-06-02 10:00:00,78.2,78.2,78.02,78.05,55693.0,54.7094,54.7094,54.5834,54.6044,55693.0
2016-06-02 10:05:00,78.05,78.17,78.04,78.06,34360.0,54.6044,54.6884,54.5974,54.6114,34360.0
2016-06-02 10:10:00,78.06,78.12,78.03,78.08,41578.0,54.6114,54.6534,54.5904,54.6254,41578.0
2016-06-02 10:15:00,78.07,78.17,78.05,78.08,40198.0,54.6184,54.6884,54.6044,54.6254,40198.0
2016-06-02 10:20:00,78.07,78.27,78.06,78.24,16704.0,54.6184,54.7583,54.6114,54.7374,16704.0
2016-06-02 10:25:00,78.26,78.45,78.26,78.36,41357.0,54.7514,54.8843,54.7514,54.8213,41357.0
2016-06-02 10:30:00,78.37,78.49,78.35,78.45,41849.0,54.8283,54.9123,54.8143,54.8843,41849.0
2016-06-02 10:35:00,78.45,78.54,78.45,78.53,30915.0,54.8843,54.9472,54.8843,54.9402,30915.0
2016-06-02 10:40:00,78.54,78.59,78.48,78.53,29740.0,54.9472,54.9822,54.9053,54.9402,29740.0
2016-06-02 10:45:00,78.55,78.6,78.52,78.57,37165.0,54.9542,54.9892,54.9332,54.9682,37165.0
2016-06-02 10:50:00,78.57,78.59,78.47,78.47,32565.0,54.9682,54.9822,54.8983,54.8983,32565.0
2016-06-02 10:55:00,78.48,78.58,78.42,78.56,49636.0,54.9053,54.9752,54.8633,54.9612,49636.0
2016-06-02 11:00:00,78.58,78.63,78.47,78.62,51296.0,54.9752,55.0102,54.8983,55.0032,51296.0
2016-06-02 11:05:00,78.63,78.85,78.62,78.74,70683.0,55.0102,55.1641,55.0032,55.0872,70683.0
2016-06-02 11:10:00,78.74,78.84,78.7,78.7,33869.0,55.0872,55.1571,55.0592,55.0592,33869.0
2016-06-02 11:15:00,78.7,78.78,78.68,78.75,29649.0,55.0592,55.1151,55.0452,55.0942,29649.0
2016-06-02 11:20:00,78.75,78.95,78.75,78.93,53498.0,55.0942,55.2341,55.0942,55.2201,53498.0
2016-06-02 11:25:00,78.94,78.94,78.85,78.92,30381.0,55.2271,55.2271,55.1641,55.2131,30381.0
2016-06-02 11:30:00,78.93,79.05,78.89,79.04,92538.0,55.2201,55.304,55.1921,55.297,92538.0
2016-06-02 11:35:00,79.04,79.07,78.98,79.06,46899.0,55.297,55.318,55.2551,55.311,46899.0
2016-06-02 11:40:00,79.05,79.11,78.98,79.03,63468.0,55.304,55.346,55.2551,55.29,63468.0
2016-06-02 11:45:00,79.04,79.05,78.92,78.99,39689.0,55.297,55.304,55.2131,55.2621,39689.0
2016-06-02 11:50:00,78.99,79.14,78.98,79.11,36547.0,55.2621,55.367,55.2551,55.346,36547.0
2016-06-02 11:55:00,79.11,79.25,79.11,79.24,79008.0,55.346,55.444,55.346,55.437,79008.0
2016-06-02 12:00:00,79.23,79.24,79.03,79.05,41958.0,55.43,55.437,55.29,55.304,41958.0
2016-06-02 12:05:00,79.04,79.05,78.94,78.99,33622.0,55.297,55.304,55.2271,55.2621,33622.0
2016-06-02 12:10:00,79.0,79.04,78.98,79.04,32810.0,55.2691,55.297,55.2551,55.297,32810.0
2016-06-02 12:15:00,79.05,79.1,78.96,78.97,24493.0,55.304,55.339,55.2411,55.2481,24493.0
2016-06-02 12:20:00,78.96,79.02,78.92,78.92,27047.0,55.2411,55.2831,55.2131,55.2131,27047.0
2016-06-02 12:25:00,78.93,79.0,78.9,78.93,31765.0,55.2201,55.2691,55.1991,55.2201,31765.0
2016-06-02 12:30:00,78.93,78.99,78.89,78.95,33331.0,55.2201,55.2621,55.1921,55.2341,33331.0
2016-06-02 12:35:00,78.94,78.95,78.87,78.93,32985.0,55.2271,55.2341,55.1781,55.2201,32985.0
2016-06-02 12:40:00,78.93,79.0,78.92,78.94,26974.0,55.2201,55.2691,55.2131,55.2271,26974.0
2016-06-02 12:45:00,78.94,79.09,78.93,79.09,32038.0,55.2271,55.332,55.2201,55.332,32038.0
2016-06-02 12:50:00,79.08,79.23,79.07,79.23,44700.0,55.325,55.43,55.318,55.43,44700.0
2016-06-02 12:55:00,79.24,79.25,79.15,79.18,20323.0,55.437,55.444,55.374,55.395,20323.0
2016-06-02 13:00:00,79.17,79.27,79.15,79.2,47683.0,55.388,55.458,55.374,55.409,47683.0
2016-06-02 13:05:00,79.2,79.2,79.08,79.08,40317.0,55.409,55.409,55.325,55.325,40317.0
2016-06-02 13:10:00,79.07,79.09,78.99,79.04,20850.0,55.318,55.332,55.2621,55.297,20850.0
2016-06-02 13:15:00,79.04,79.07,79.0,79.02,19141.0,55.297,55.318,55.2691,55.2831,19141.0
2016-06-02 13:20:00,79.03,79.07,79.02,79.05,20356.0,55.29,55.318,55.2831,55.304,20356.0
2016-06-02 13:25:00,79.06,79.11,79.05,79.08,28833.0,55.311,55.346,55.304,55.325,28833.0
2016-06-02 13:30:00,79.08,79.14,79.02,79.07,45124.0,55.325,55.367,55.2831,55.318,45124.0
2016-06-02 13:35:00,79.07,79.11,79.03,79.08,35500.0,55.318,55.346,55.29,55.325,35500.0
2016-06-02 13:40:00,79.08,79.14,79.07,79.14,29208.0,55.325,55.367,55.318,55.367,29208.0
2016-06-02 13:45:00,79.15,79.17,79.07,79.13,42943.0,55.374,55.388,55.318,55.36,42943.0
2016-06-02 13:50:00,79.13,79.2,79.09,79.15,25291.0,55.36,55.409,55.332,55.374,25291.0
2016-06-02 13:55:00,79.16,79.19,79.11,79.11,31596.0,55.381,55.402,55.346,55.346,31596.0
2016-06-02 14:00:00,79.11,79.22,79.11,79.22,27818.0,55.346,55.423,55.346,55.423,27818.0
2016-06-02 14:05:00,79.22,79.33,79.21,79.25,71917.0,55.423,55.4999,55.416,55.444,71917.0
2016-06-02 14:10:00,79.24,79.27,79.18,79.19,35045.0,55.437,55.458,55.395,55.402,35045.0
2016-06-02 14:15:00,79.19,79.31,79.19,79.31,35714.0,55.402,55.4859,55.402,55.4859,35714.0
2016-06-02 14:20:00,79.31,79.39,79.31,79.37,59016.0,55.4859,55.5419,55.4859,55.5279,59016.0
2016-06-02 14:25:00,79.37,79.5,79.36,79.42,80340.0,55.5279,55.6189,55.5209,55.5629,80340.0
2016-06-02 14:30:00,79.42,79.42,79.25,79.29,58113.0,55.5629,55.5629,55.444,55.4719,58113.0
2016-06-02 14:35:00,79.31,79.33,79.23,79.28,24169.0,55.4859,55.4999,55.43,55.465,24169.0
2016-06-02 14:40:00,79.28,79.29,79.2,79.23,36807.0,55.465,55.4719,55.409,55.43,36807.0
2016-06-02 14:45:00,79.22,79.28,79.17,79.19,45399.0,55.423,55.465,55.388,55.402,45399.0
2016-06-02 14:50:00,79.18,79.18,79.14,79.16,16937.0,55.395,55.395,55.367,55.381,16937.0
2016-06-02 14:55:00,79.16,79.18,79.11,79.17,28756.0,55.381,55.395,55.346,55.388,28756.0
2016-06-02 15:00:00,79.17,79.23,79.14,79.22,56594.0,55.388,55.43,55.367,55.423,56594.0
2016-06-02 15:05:00,79.22,79.22,79.12,79.14,30070.0,55.423,55.423,55.353,55.367,30070.0
2016-06-02 15:10:00,79.14,79.23,79.14,79.17,38241.0,55.367,55.43,55.367,55.388,38241.0
2016-06-02 15:15:00,79.16,79.21,79.11,79.11,47551.0,55.381,55.416,55.346,55.346,47551.0
2016-06-02 15:20:00,79.12,79.14,79.07,79.14,54272.0,55.353,55.367,55.318,55.367,54272.0
2016-06-02 15:25:00,79.13,79.18,79.1,79.13,41637.0,55.36,55.395,55.339,55.36,41637.0
2016-06-02 15:30:00,79.13,79.2,79.12,79.19,49582.0,55.36,55.409,55.353,55.402,49582.0
2016-06-02 15:35:00,79.18,79.26,79.18,79.25,62614.0,55.395,55.451,55.395,55.444,62614.0
2016-06-02 15:40:00,79.24,79.25,79.08,79.11,76761.0,55.437,55.444,55.325,55.346,76761.0
2016-06-02 15:45:00,79.1,79.12,79.03,79.04,59613.0,55.339,55.353,55.29,55.297,59613.0
2016-06-02 15:50:00,79.04,79.08,79.02,79.02,92924.0,55.297,55.325,55.2831,55.2831,92924.0
2016-06-02 15:55:00,79.03,79.11,79.02,79.1,164045.0,55.29,55.346,55.2831,55.339,164045.0
2016-06-03 09:30:00,79.12,79.14,78.71,78.84,84611.0,55.353,55.367,55.0662,55.1571,84611.0
2016-06-03 09:35:00,78.91,78.96,78.56,78.63,22830.0,55.2061,55.2411,54.9612,55.0102,22830.0
2016-06-03 09:40:00,78.67,78.67,78.5,78.56,13908.0,55.0382,55.0382,54.9193,54.9612,13908.0
2016-06-03 09:45:00,78.57,78.6,78.4,78.49,28858.0,54.9682,54.9892,54.8493,54.9123,28858.0
2016-06-03 09:50:00,78.49,78.57,78.42,78.57,32172.0,54.9123,54.9682,54.8633,54.9682,32172.0
2016-06-03 09:55:00,78.57,78.68,78.54,78.55,21906.0,54.9682,55.0452,54.9472,54.9542,21906.0
2016-06-03 10:00:00,78.53,78.59,78.4,78.52,27716.0,54.9402,54.9822,54.8493,54.9332,27716.0
2016-06-03 10:05:00,78.5,78.57,78.45,78.46,31760.0,54.9193,54.9682,54.8843,54.8913,31760.0
2016-06-03 10:10:00,78.47,78.47,78.28,78.32,29431.0,54.8983,54.8983,54.7653,54.7933,29431.0
2016-06-03 10:15:00,78.33,78.35,78.23,78.28,34360.0,54.8003,54.8143,54.7304,54.7653,34360.0
2016-06-03 10:20:00,78.27,78.35,78.16,78.35,27676.0,54.7583,54.8143,54.6814,54.8143,27676.0
2016-06-03 10:25:00,78.35,78.37,78.28,78.32,12162.0,54.8143,54.8283,54.7653,54.7933,12162.0
2016-06-03 10:30:00,78.3,78.47,78.28,78.46,33763.0,54.7793,54.8983,54.7653,54.8913,33763.0
2016-06-03 10:35:00,78.45,78.48,78.39,78.44,33361.0,54.8843,54.9053,54.8423,54.8773,33361.0
2016-06-03 10:40:00,78.45,78.47,78.42,78.44,15317.0,54.8843,54.8983,54.8633,54.8773,15317.0
2016-06-03 10:45:00,78.43,78.53,78.39,78.48,26929.0,54.8703,54.9402,54.8423,54.9053,26929.0
2016-06-03 10:50:00,78.47,78.56,78.47,78.53,21005.0,54.8983,54.9612,54.8983,54.9402,21005.0
2016-06-03 10:55:00,78.54,78.55,78.5,78.5,20781.0,54.9472,54.9542,54.9193,54.9193,20781.0
2016-06-03 11:00:00,78.51,78.57,78.51,78.53,24169.0,54.9263,54.9682,54.9263,54.9402,24169.0
2016-06-03 11:05:00,78.53,78.57,78.46,78.46,21020.0,54.9402,54.9682,54.8913,54.8913,21020.0
2016-06-03 11:10:00,78.45,78.48,78.42,78.43,26255.0,54.8843,54.9053,54.8633,54.8703,26255.0
2016-06-03 11:15:00,78.42,78.54,78.42,78.48,30537.0,54.8633,54.9472,54.8633,54.9053,30537.0
2016-06-03 11:20:00,78.49,78.49,78.35,78.35,16503.0,54.9123,54.9123,54.8143,54.8143,16503.0
2016-06-03 11:25:00,78.34,78.38,78.29,78.34,18226.0,54.8073,54.8353,54.7723,54.8073,18226.0
2016-06-03 11:30:00,78.35,78.49,78.35,78.46,14728.0,54.8143,54.9123,54.8143,54.8913,14728.0
2016-06-03 11:35:00,78.48,78.56,78.43,78.56,22139.0,54.9053,54.9612,54.8703,54.9612,22139.0
2016-06-03 11:40:00,78.55,78.64,78.55,78.6,17635.0,54.9542,55.0172,54.9542,54.9892,17635.0
2016-06-03 11:45:00,78.6,78.72,78.58,78.72,23147.0,54.9892,55.0732,54.9752,55.0732,23147.0
2016-06-03 11:50:00,78.72,78.72,78.6,78.6,9013.0,55.0732,55.0732,54.9892,54.9892,9013.0
2016-06-03 11:55:00,78.59,78.66,78.55,78.64,19098.0,54.9822,55.0312,54.9542,55.0172,19098.0
2016-06-03 12:00:00,78.67,78.67,78.51,78.51,10958.0,55.0382,55.0382,54.9263,54.9263,10958.0
2016-06-03 12:05:00,78.51,78.53,78.44,78.44,18508.0,54.9263,54.9402,54.8773,54.8773,18508.0
2016-06-03 12:10:00,78.44,78.46,78.41,78.45,9629.0,54.8773,54.8913,54.8563,54.8843,9629.0
2016-06-03 12:15:00,78.44,78.47,78.4,78.43,27808.0,54.8773,54.8983,54.8493,54.8703,27808.0
2016-06-03 12:20:00,78.43,78.45,78.39,78.42,10152.0,54.8703,54.8843,54.8423,54.8633,10152.0
2016-06-03 12:25:00,78.41,78.44,78.4,78.44,10408.0,54.8563,54.8773,54.8493,54.8773,10408.0
2016-06-03 12:30:00,78.43,78.5,78.41,78.47,17663.0,54.8703,54.9193,54.8563,54.8983,17663.0
2016-06-03 12:35:00,78.48,78.49,78.45,78.47,8527.0,54.9053,54.9123,54.8843,54.8983,8527.0
2016-06-03 12:40:00,78.47,78.47,78.38,78.41,11732.0,54.8983,54.8983,54.8353,54.8563,11732.0
2016-06-03 12:45:00,78.41,78.46,78.41,78.43,7455.0,54.8563,54.8913,54.8563,54.8703,7455.0
2016-06-03 12:50:00,78.43,78.45,78.39,78.4,18735.0,54.8703,54.8843,54.8423,54.8493,18735.0
2016-06-03 12:55:00,78.4,78.41,78.29,78.3,29316.0,54.8493,54.8563,54.7723,54.7793,29316.0
2016-06-03 13:00:00,78.3,78.34,78.25,78.3,51649.0,54.7793,54.8073,54.7444,54.7793,51649.0
2016-06-03 13:05:00,78.3,78.37,78.28,78.35,29875.0,54.7793,54.8283,54.7653,54.8143,29875.0
2016-06-03 13:10:00,78.34,78.36,78.3,78.36,29002.0,54.8073,54.8213,54.7793,54.8213,29002.0
2016-06-03 13:15:00,78.36,78.45,78.35,78.45,12060.0,54.8213,54.8843,54.8143,54.8843,12060.0
2016-06-03 13:20:00,78.46,78.54,78.46,78.54,14355.0,54.8913,54.9472,54.8913,54.9472,14355.0
2016-06-03 13:25:00,78.55,78.56,78.52,78.54,30539.0,54.9542,54.9612,54.9332,54.9472,30539.0
2016-06-03 13:30:00,78.55,78.57,78.51,78.54,16817.0,54.9542,54.9682,54.9263,54.9472,16817.0
2016-06-03 13:35:00,78.53,78.58,78.52,78.55,11445.0,54.9402,54.9752,54.9332,54.9542,11445.0
2016-06-03 13:40:00,78.56,78.62,78.55,78.62,13076.0,54.9612,55.0032,54.9542,55.0032,13076.0
2016-06-03 13:45:00,78.61,78.67,78.59,78.64,15102.0,54.9962,55.0382,54.9822,55.0172,15102.0
2016-06-03 13:50:00,78.63,78.63,78.54,78.54,12341.0,55.0102,55.0102,54.9472,54.9472,12341.0
2016-06-03 13:55:00,78.54,78.63,78.54,78.63,8463.0,54.9472,55.0102,54.9472,55.0102,8463.0
2016-06-03 14:00:00,78.62,78.62,78.57,78.59,12836.0,55.0032,55.0032,54.9682,54.9822,12836.0
2016-06-03 14:05:00,78.59,78.62,78.58,78.62,14741.0,54.9822,55.0032,54.9752,55.0032,14741.0
2016-06-03 14:10:00,78.62,78.64,78.6,78.64,9347.0,55.0032,55.0172,54.9892,55.0172,9347.0
2016-06-03 14:15:00,78.63,78.64,78.6,78.63,17332.0,55.0102,55.0172,54.9892,55.0102,17332.0
2016-06-03 14:20:00,78.63,78.67,78.59,78.62,13109.0,55.0102,55.0382,54.9822,55.0032,13109.0
2016-06-03 14:25:00,78.61,78.68,78.58,78.68,15462.0,54.9962,55.0452,54.9752,55.0452,15462.0
2016-06-03 14:30:00,78.67,78.75,78.66,78.75,12818.0,55.0382,55.0942,55.0312,55.0942,12818.0
2016-06-03 14:35:00,78.75,78.83,78.74,78.8,19172.0,55.0942,55.1501,55.0872,55.1291,19172.0
2016-06-03 14:40:00,78.8,78.81,78.76,78.76,9364.0,55.1291,55.1361,55.1012,55.1012,9364.0
2016-06-03 14:45:00,78.77,78.84,78.74,78.77,12720.0,55.1082,55.1571,55.0872,55.1082,12720.0
2016-06-03 14:50:00,78.76,78.84,78.75,78.81,14305.0,55.1012,55.1571,55.0942,55.1361,14305.0
2016-06-03 14:55:00,78.81,78.82,78.76,78.76,9958.0,55.1361,55.1431,55.1012,55.1012,9958.0
2016-06-03 15:00:00,78.75,78.75,78.7,78.72,11310.0,55.0942,55.0942,55.0592,55.0732,11310.0
2016-06-03 15:05:00,78.71,78.75,78.67,78.75,18716.0,55.0662,55.0942,55.0382,55.0942,18716.0
2016-06-03 15:10:00,78.75,78.76,78.72,78.75,18375.0,55.0942,55.1012,55.0732,55.0942,18375.0
2016-06-03 15:15:00,78.75,78.77,78.69,78.7,15166.0,55.0942,55.1082,55.0522,55.0592,15166.0
2016-06-03 15:20:00,78.71,78.78,78.7,78.76,17507.0,55.0662,55.1151,55.0592,55.1012,17507.0
2016-06-03 15:25:00,78.76,78.79,78.75,78.78,15673.0,55.1012,55.1221,55.0942,55.1151,15673.0
2016-06-03 15:30:00,78.79,78.79,78.76,78.77,18526.0,55.1221,55.1221,55.1012,55.1082,18526.0
2016-06-03 15:35:00,78.76,78.76,78.72,78.73,18311.0,55.1012,55.1012,55.0732,55.0802,18311.0
2016-06-03 15:40:00,78.74,78.75,78.69,78.71,21440.0,55.0872,55.0942,55.0522,55.0662,21440.0
2016-06-03 15:45:00,78.71,78.71,78.63,78.69,37840.0,55.0662,55.0662,55.0102,55.0522,37840.0
2016-06-03 15:50:00,78.7,78.74,78.68,78.72,60359.0,55.0592,55.0872,55.0452,55.0732,60359.0
2016-06-03 15:55:00,78.72,78.74,78.65,78.68,140997.0,55.0732,55.0872,55.0242,55.0452,140997.0
2016-06-06 09:30:00,78.68,78.86,78.6,78.68,34474.0,55.0452,55.1711,54.9892,55.0452,34474.0
2016-06-06 09:35:00,78.68,78.77,78.62,78.77,18813.0,55.0452,55.1082,55.0032,55.1082,18813.0
2016-06-06 09:40:00,78.72,78.72,78.6,78.64,10025.0,55.0732,55.0732,54.9892,55.0172,10025.0
2016-06-06 09:45:00,78.63,78.72,78.6,78.63,14106.0,55.0102,55.0732,54.9892,55.0102,14106.0
2016-06-06 09:50:00,78.64,78.98,78.63,78.93,34724.0,55.0172,55.2551,55.0102,55.2201,34724.0
2016-06-06 09:55:00,78.93,79.05,78.75,78.82,112562.0,55.2201,55.304,55.0942,55.1431,112562.0
2016-06-06 10:00:00,78.82,78.97,78.82,78.88,13969.0,55.1431,55.2481,55.1431,55.1851,13969.0
2016-06-06 10:05:00,78.87,78.88,78.72,78.8,18652.0,55.1781,55.1851,55.0732,55.1291,18652.0
2016-06-06 10:10:00,78.81,78.95,78.81,78.95,21261.0,55.1361,55.2341,55.1361,55.2341,21261.0
2016-06-06 10:15:00,78.97,79.08,78.97,79.01,19975.0,55.2481,55.325,55.2481,55.2761,19975.0
2016-06-06 10:20:00,79.0,79.0,78.92,78.94,39055.0,55.2691,55.2691,55.2131,55.2271,39055.0
2016-06-06 10:25:00,78.95,79.12,78.95,79.04,40404.0,55.2341,55.353,55.2341,55.297,40404.0
2016-06-06 10:30:00,79.04,79.06,78.95,78.98,69149.0,55.297,55.311,55.2341,55.2551,69149.0
2016-06-06 10:35:00,78.97,79.02,78.89,78.91,37949.0,55.2481,55.2831,55.1921,55.2061,37949.0
2016-06-06 10:40:00,78.9,78.97,78.8,78.84,17364.0,55.1991,55.2481,55.1291,55.1571,17364.0
2016-06-06 10:45:00,78.83,78.97,78.82,78.91,21600.0,55.1501,55.2481,55.1431,55.2061,21600.0
2016-06-06 10:50:00,78.91,78.97,78.9,78.97,20750.0,55.2061,55.2481,55.1991,55.2481,20750.0
2016-06-06 10:55:00,78.97,79.11,78.97,79.11,18454.0,55.2481,55.346,55.2481,55.346,18454.0
2016-06-06 11:00:00,79.09,79.11,78.99,79.0,25235.0,55.332,55.346,55.2621,55.2691,25235.0
2016-06-06 11:05:00,79.0,79.09,78.98,79.09,25238.0,55.2691,55.332,55.2551,55.332,25238.0
2016-06-06 11:10:00,79.08,79.08,78.93,78.94,13745.0,55.325,55.325,55.2201,55.2271,13745.0
2016-06-06 11:15:00,78.94,79.01,78.93,78.98,19499.0,55.2271,55.2761,55.2201,55.2551,19499.0
2016-06-06 11:20:00,78.97,78.98,78.9,78.92,14450.0,55.2481,55.2551,55.1991,55.2131,14450.0
2016-06-06 11:25:00,78.92,78.96,78.89,78.9,11667.0,55.2131,55.2411,55.1921,55.1991,11667.0
2016-06-06 11:30:00,78.88,78.93,78.88,78.92,37321.0,55.1851,55.2201,55.1851,55.2131,37321.0
2016-06-06 11:35:00,78.92,79.0,78.91,78.99,22285.0,55.2131,55.2691,55.2061,55.2621,22285.0
2016-06-06 11:40:00,79.0,79.08,79.0,79.06,28990.0,55.2691,55.325,55.2691,55.311,28990.0
2016-06-06 11:45:00,79.06,79.07,79.04,79.05,10643.0,55.311,55.318,55.297,55.304,10643.0
2016-06-06 11:50:00,79.05,79.15,79.05,79.15,21633.0,55.304,55.374,55.304,55.374,21633.0
2016-06-06 11:55:00,79.15,79.21,79.05,79.07,47850.0,55.374,55.416,55.304,55.318,47850.0
2016-06-06 12:00:00,79.06,79.07,78.94,78.96,28119.0,55.311,55.318,55.2271,55.2411,28119.0
2016-06-06 12:05:00,78.97,79.0,78.85,78.87,19872.0,55.2481,55.2691,55.1641,55.1781,19872.0
2016-06-06 12:10:00,78.87,78.87,78.75,78.76,14000.0,55.1781,55.1781,55.0942,55.1012,14000.0
2016-06-06 12:15:00,78.75,78.77,78.71,78.73,28146.0,55.0942,55.1082,55.0662,55.0802,28146.0
2016-06-06 12:20:00,78.73,78.81,78.73,78.77,20134.0,55.0802,55.1361,55.0802,55.1082,20134.0
2016-06-06 12:25:00,78.76,78.76,78.69,78.74,10980.0,55.1012,55.1012,55.0522,55.0872,10980.0
2016-06-06 12:30:00,78.75,78.89,78.72,78.85,30626.0,55.0942,55.1921,55.0732,55.1641,30626.0
2016-06-06 12:35:00,78.87,78.89,78.78,78.82,9562.0,55.1781,55.1921,55.1151,55.1431,9562.0
2016-06-06 12:40:00,78.81,78.81,78.75,78.77,9691.0,55.1361,55.1361,55.0942,55.1082,9691.0
2016-06-06 12:45:00,78.76,78.76,78.63,78.65,29531.0,55.1012,55.1012,55.0102,55.0242,29531.0
2016-06-06 12:50:00,78.64,78.65,78.47,78.48,45356.0,55.0172,55.0242,54.8983,54.9053,45356.0
2016-06-06 12:55:00,78.47,78.58,78.41,78.57,27099.0,54.8983,54.9752,54.8563,54.9682,27099.0
2016-06-06 13:00:00,78.57,78.64,78.57,78.63,10104.0,54.9682,55.0172,54.9682,55.0102,10104.0
2016-06-06 13:05:00,78.63,78.7,78.63,78.66,12066.0,55.0102,55.0592,55.0102,55.0312,12066.0
2016-06-06 13:10:00,78.67,78.74,78.67,78.67,8320.0,55.0382,55.0872,55.0382,55.0382,8320.0
2016-06-06 13:15:00,78.67,78.73,78.65,78.66,12848.0,55.0382,55.0802,55.0242,55.0312,12848.0
2016-06-06 13:20:00,78.67,78.71,78.66,78.68,9261.0,55.0382,55.0662,55.0312,55.0452,9261.0
2016-06-06 13:25:00,78.69,78.72,78.66,78.67,27980.0,55.0522,55.0732,55.0312,55.0382,27980.0
2016-06-06 13:30:00,78.67,78.69,78.63,78.68,9205.0,55.0382,55.0522,55.0102,55.0452,9205.0
2016-06-06 13:35:00,78.67,78.68,78.61,78.62,11649.0,55.0382,55.0452,54.9962,55.0032,11649.0
2016-06-06 13:40:00,78.62,78.65,78.61,78.65,27027.0,55.0032,55.0242,54.9962,55.0242,27027.0
2016-06-06 13:45:00,78.65,78.68,78.64,78.67,30996.0,55.0242,55.0452,55.0172,55.0382,30996.0
2016-06-06 13:50:00,78.68,78.83,78.68,78.82,11630.0,55.0452,55.1501,55.0452,55.1431,11630.0
2016-06-06 13:55:00,78.8,78.83,78.78,78.81,21109.0,55.1291,55.1501,55.1151,55.1361,21109.0
2016-06-06 14:00:00,78.81,78.86,78.81,78.83,17634.0,55.1361,55.1711,55.1361,55.1501,17634.0
2016-06-06 14:05:00,78.82,78.82,78.78,78.81,25638.0,55.1431,55.1431,55.1151,55.1361,25638.0
2016-06-06 14:10:00,78.8,78.87,78.79,78.84,15766.0,55.1291,55.1781,55.1221,55.1571,15766.0
2016-06-06 14:15:00,78.85,78.91,78.84,78.88,50137.0,55.1641,55.2061,55.1571,55.1851,50137.0
2016-06-06 14:20:00,78.88,78.89,78.85,78.88,18231.0,55.1851,55.1921,55.1641,55.1851,18231.0
2016-06-06 14:25:00,78.88,78.95,78.88,78.9,15635.0,55.1851,55.2341,55.1851,55.1991,15635.0
2016-06-06 14:30:00,78.9,78.92,78.88,78.9,11219.0,55.1991,55.2131,55.1851,55.1991,11219.0
2016-06-06 14:35:00,78.9,78.9,78.8,78.82,15734.0,55.1991,55.1991,55.1291,55.1431,15734.0
2016-06-06 14:40:00,78.82,78.84,78.82,78.83,8298.0,55.1431,55.1571,55.1431,55.1501,8298.0
2016-06-06 14:45:00,78.84,78.84,78.79,78.82,16044.0,55.1571,55.1571,55.1221,55.1431,16044.0
2016-06-06 14:50:00,78.81,78.86,78.81,78.86,12341.0,55.1361,55.1711,55.1361,55.1711,12341.0
2016-06-06 14:55:00,78.85,78.86,78.8,78.81,14911.0,55.1641,55.1711,55.1291,55.1361,14911.0
2016-06-06 15:00:00,78.82,78.84,78.79,78.82,21513.0,55.1431,55.1571,55.1221,55.1431,21513.0
2016-06-06 15:05:00,78.81,78.84,78.8,78.81,17699.0,55.1361,55.1571,55.1291,55.1361,17699.0
2016-06-06 15:10:00,78.81,78.85,78.8,78.84,18210.0,55.1361,55.1641,55.1291,55.1571,18210.0
2016-06-06 15:15:00,78.83,78.84,78.82,78.83,16334.0,55.1501,55.1571,55.1431,55.1501,16334.0
2016-06-06 15:20:00,78.83,78.87,78.82,78.85,19880.0,55.1501,55.1781,55.1431,55.1641,19880.0
2016-06-06 15:25:00,78.85,78.88,78.79,78.8,32191.0,55.1641,55.1851,55.1221,55.1291,32191.0
2016-06-06 15:30:00,78.8,78.84,78.78,78.79,24927.0,55.1291,55.1571,55.1151,55.1221,24927.0
2016-06-06 15:35:00,78.79,78.8,78.72,78.74,24389.0,55.1221,55.1291,55.0732,55.0872,24389.0
2016-06-06 15:40:00,78.74,78.76,78.68,78.71,27820.0,55.0872,55.1012,55.0452,55.0662,27820.0
2016-06-06 15:45:00,78.7,78.73,78.69,78.72,23159.0,55.0592,55.0802,55.0522,55.0732,23159.0
2016-06-06 15:50:00,78.71,78.71,78.65,78.69,35805.0,55.0662,55.0662,55.0242,55.0522,35805.0
2016-06-06 15:55:00,78.69,78.71,78.62,78.66,87216.0,55.0522,55.0662,55.0032,55.0312,87216.0
2016-06-07 09:30:00,79.21,79.49,79.0,79.31,123577.0,55.416,55.6119,55.2691,55.4859,123577.0
2016-06-07 09:35:00,79.26,79.48,79.25,79.46,43574.0,55.451,55.6049,55.444,55.5909,43574.0
2016-06-07 09:40:00,79.47,79.57,79.33,79.57,29347.0,55.5979,55.6678,55.4999,55.6678,29347.0
2016-06-07 09:45:00,79.57,79.62,79.5,79.61,18890.0,55.6678,55.7028,55.6189,55.6958,18890.0
2016-06-07 09:50:00,79.59,79.62,79.52,79.61,33370.0,55.6818,55.7028,55.6329,55.6958,33370.0
2016-06-07 09:55:00,79.61,79.69,79.57,79.65,31716.0,55.6958,55.7518,55.6678,55.7238,31716.0
2016-06-07 10:00:00,79.66,79.7,79.56,79.69,45379.0,55.7308,55.7588,55.6608,55.7518,45379.0
2016-06-07 10:05:00,79.7,79.84,79.67,79.72,47669.0,55.7588,55.8567,55.7378,55.7728,47669.0
2016-06-07 10:10:00,79.71,79.73,79.6,79.61,23211.0,55.7658,55.7798,55.6888,55.6958,23211.0
2016-06-07 10:15:00,79.62,79.73,79.61,79.67,12676.0,55.7028,55.7798,55.6958,55.7378,12676.0
2016-06-07 10:20:00,79.67,79.76,79.62,79.74,24953.0,55.7378,55.8008,55.7028,55.7868,24953.0
2016-06-07 10:25:00,79.74,79.78,79.71,79.75,37753.0,55.7868,55.8148,55.7658,55.7938,37753.0
2016-06-07 10:30:00,79.76,79.78,79.74,79.76,30149.0,55.8008,55.8148,55.7868,55.8008,30149.0
2016-06-07 10:35:00,79.76,79.8,79.72,79.77,28800.0,55.8008,55.8287,55.7728,55.8078,28800.0
2016-06-07 10:40:00,79.76,79.78,79.73,79.75,17505.0,55.8008,55.8148,55.7798,55.7938,17505.0
2016-06-07 10:45:00,79.74,79.77,79.63,79.64,21960.0,55.7868,55.8078,55.7098,55.7168,21960.0
2016-06-07 10:50:00,79.63,79.71,79.61,79.66,28040.0,55.7098,55.7658,55.6958,55.7308,28040.0
2016-06-07 10:55:00,79.69,79.7,79.59,79.61,31353.0,55.7518,55.7588,55.6818,55.6958,31353.0
2016-06-07 11:00:00,79.61,79.64,79.59,79.59,27767.0,55.6958,55.7168,55.6818,55.6818,27767.0
2016-06-07 11:05:00,79.59,79.61,79.57,79.59,38626.0,55.6818,55.6958,55.6678,55.6818,38626.0
2016-06-07 11:10:00,79.59,79.6,79.54,79.56,45714.0,55.6818,55.6888,55.6468,55.6608,45714.0
2016-06-07 11:15:00,79.55,79.55,79.46,79.49,16025.0,55.6538,55.6538,55.5909,55.6119,16025.0
2016-06-07 11:20:00,79.49,79.52,79.46,79.5,31413.0,55.6119,55.6329,55.5909,55.6189,31413.0
2016-06-07 11:25:00,79.5,79.54,79.47,79.54,12030.0,55.6189,55.6468,55.5979,55.6468,12030.0
2016-06-07 11:30:00,79.55,79.57,79.54,79.55,9812.0,55.6538,55.6678,55.6468,55.6538,9812.0
2016-06-07 11:35:00,79.54,79.58,79.52,79.52,13632.0,55.6468,55.6748,55.6329,55.6329,13632.0
2016-06-07 11:40:00,79.53,79.54,79.51,79.52,15552.0,55.6399,55.6468,55.6259,55.6329,15552.0
2016-06-07 11:45:00,79.52,79.54,79.47,79.48,26136.0,55.6329,55.6468,55.5979,55.6049,26136.0
2016-06-07 11:50:00,79.48,79.48,79.43,79.43,11886.0,55.6049,55.6049,55.5699,55.5699,11886.0
2016-06-07 11:55:00,79.43,79.47,79.42,79.43,15729.0,55.5699,55.5979,55.5629,55.5699,15729.0
2016-06-07 12:00:00,79.44,79.56,79.44,79.56,12412.0,55.5769,55.6608,55.5769,55.6608,12412.0
2016-06-07 12:05:00,79.55,79.62,79.55,79.61,9323.0,55.6538,55.7028,55.6538,55.6958,9323.0
2016-06-07 12:10:00,79.62,79.72,79.61,79.71,14656.0,55.7028,55.7728,55.6958,55.7658,14656.0
2016-06-07 12:15:00,79.71,79.77,79.71,79.73,15162.0,55.7658,55.8078,55.7658,55.7798,15162.0
2016-06-07 12:20:00,79.74,79.79,79.73,79.77,12895.0,55.7868,55.8218,55.7798,55.8078,12895.0
2016-06-07 12:25:00,79.78,79.82,79.77,79.81,11586.0,55.8148,55.8427,55.8078,55.8357,11586.0
2016-06-07 12:30:00,79.81,79.85,79.81,79.85,25476.0,55.8357,55.8637,55.8357,55.8637,25476.0
2016-06-07 12:35:00,79.85,79.86,79.83,79.84,14920.0,55.8637,55.8707,55.8497,55.8567,14920.0
2016-06-07 12:40:00,79.84,79.88,79.84,79.88,13792.0,55.8567,55.8847,55.8567,55.8847,13792.0
2016-06-07 12:45:00,79.86,79.95,79.86,79.95,20560.0,55.8707,55.9337,55.8707,55.9337,20560.0
2016-06-07 12:50:00,79.95,79.98,79.94,79.98,24366.0,55.9337,55.9547,55.9267,55.9547,24366.0
2016-06-07 12:55:00,79.98,79.99,79.94,79.94,16343.0,55.9547,55.9617,55.9267,55.9267,16343.0
2016-06-07 13:00:00,79.94,79.95,79.93,79.94,33130.0,55.9267,55.9337,55.9197,55.9267,33130.0
2016-06-07 13:05:00,79.93,79.94,79.87,79.89,11398.0,55.9197,55.9267,55.8777,55.8917,11398.0
2016-06-07 13:10:00,79.88,79.89,79.82,79.84,15085.0,55.8847,55.8917,55.8427,55.8567,15085.0
2016-06-07 13:15:00,79.83,79.84,79.72,79.73,30603.0,55.8497,55.8567,55.7728,55.7798,30603.0
2016-06-07 13:20:00,79.72,79.77,79.72,79.72,38684.0,55.7728,55.8078,55.7728,55.7728,38684.0
2016-06-07 13:25:00,79.72,79.72,79.66,79.67,13147.0,55.7728,55.7728,55.7308,55.7378,13147.0
2016-06-07 13:30:00,79.67,79.67,79.59,79.59,16384.0,55.7378,55.7378,55.6818,55.6818,16384.0
2016-06-07 13:35:00,79.6,79.62,79.51,79.51,19560.0,55.6888,55.7028,55.6259,55.6259,19560.0
2016-06-07 13:40:00,79.52,79.54,79.5,79.53,19566.0,55.6329,55.6468,55.6189,55.6399,19566.0
2016-06-07 13:45:00,79.52,79.54,79.46,79.47,11097.0,55.6329,55.6468,55.5909,55.5979,11097.0
2016-06-07 13:50:00,79.47,79.48,79.39,79.4,13907.0,55.5979,55.6049,55.5419,55.5489,13907.0
2016-06-07 13:55:00,79.41,79.45,79.39,79.4,13869.0,55.5559,55.5839,55.5419,55.5489,13869.0
2016-06-07 14:00:00,79.41,79.49,79.4,79.48,15766.0,55.5559,55.6119,55.5489,55.6049,15766.0
2016-06-07 14:05:00,79.49,79.52,79.46,79.46,16518.0,55.6119,55.6329,55.5909,55.5909,16518.0
2016-06-07 14:10:00,79.46,79.47,79.39,79.43,26896.0,55.5909,55.5979,55.5419,55.5699,26896.0
2016-06-07 14:15:00,79.44,79.47,79.39,79.41,18382.0,55.5769,55.5979,55.5419,55.5559,18382.0
2016-06-07 14:20:00,79.41,79.5,79.4,79.43,18862.0,55.5559,55.6189,55.5489,55.5699,18862.0
2016-06-07 14:25:00,79.43,79.48,79.41,79.42,25176.0,55.5699,55.6049,55.5559,55.5629,25176.0
2016-06-07 14:30:00,79.41,79.43,79.39,79.41,20198.0,55.5559,55.5699,55.5419,55.5559,20198.0
2016-06-07 14:35:00,79.41,79.41,79.34,79.34,24239.0,55.5559,55.5559,55.5069,55.5069,24239.0
2016-06-07 14:40:00,79.35,79.37,79.32,79.34,35568.0,55.5139,55.5279,55.4929,55.5069,35568.0
2016-06-07 14:45:00,79.33,79.36,79.29,79.3,45852.0,55.4999,55.5209,55.4719,55.4789,45852.0
2016-06-07 14:50:00,79.3,79.31,79.26,79.3,59641.0,55.4789,55.4859,55.451,55.4789,59641.0
2016-06-07 14:55:00,79.31,79.31,79.26,79.27,12593.0,55.4859,55.4859,55.451,55.458,12593.0
2016-06-07 15:00:00,79.26,79.32,79.26,79.3,32253.0,55.451,55.4929,55.451,55.4789,32253.0
2016-06-07 15:05:00,79.29,79.33,79.28,79.28,11156.0,55.4719,55.4999,55.465,55.465,11156.0
2016-06-07 15:10:00,79.28,79.32,79.26,79.27,14916.0,55.465,55.4929,55.451,55.458,14916.0
2016-06-07 15:15:00,79.27,79.3,79.26,79.29,17656.0,55.458,55.4789,55.451,55.4719,17656.0
2016-06-07 15:20:00,79.29,79.32,79.29,79.31,18693.0,55.4719,55.4929,55.4719,55.4859,18693.0
2016-06-07 15:25:00,79.31,79.34,79.29,79.34,35886.0,55.4859,55.5069,55.4719,55.5069,35886.0
2016-06-07 15:30:00,79.35,79.35,79.27,79.28,23058.0,55.5139,55.5139,55.458,55.465,23058.0
2016-06-07 15:35:00,79.27,79.3,79.19,79.22,76730.0,55.458,55.4789,55.402,55.423,76730.0
2016-06-07 15:40:00,79.21,79.22,79.16,79.18,64801.0,55.416,55.423,55.381,55.395,64801.0
2016-06-07 15:45:00,79.18,79.23,79.15,79.16,51143.0,55.395,55.43,55.374,55.381,51143.0
2016-06-07 15:50:00,79.14,79.16,79.11,79.11,71141.0,55.367,55.381,55.346,55.346,71141.0
2016-06-07 15:55:00,79.12,79.17,79.09,79.12,245908.0,55.353,55.388,55.332,55.353,245908.0
2016-06-08 09:30:00,78.98,79.3,78.98,79.12,42184.0,55.2551,55.4789,55.2551,55.353,42184.0
2016-06-08 09:35:00,79.14,79.16,78.97,79.07,6668.0,55.367,55.381,55.2481,55.318,6668.0
2016-06-08 09:40:00,79.06,79.13,79.01,79.04,8819.0,55.311,55.36,55.2761,55.297,8819.0
2016-06-08 09:45:00,79.06,79.2,79.05,79.11,10564.0,55.311,55.409,55.304,55.346,10564.0
2016-06-08 09:50:00,79.1,79.23,79.1,79.2,7390.0,55.339,55.43,55.339,55.409,7390.0
2016-06-08 09:55:00,79.2,79.24,79.18,79.23,9547.0,55.409,55.437,55.395,55.43,9547.0
2016-06-08 10:00:00,79.24,79.27,79.17,79.25,10234.0,55.437,55.458,55.388,55.444,10234.0
2016-06-08 10:05:00,79.24,79.35,79.18,79.2,19296.0,55.437,55.5139,55.395,55.409,19296.0
2016-06-08 10:10:00,79.19,79.23,79.1,79.12,20254.0,55.402,55.43,55.339,55.353,20254.0
2016-06-08 10:15:00,79.14,79.14,78.99,79.06,21223.0,55.367,55.367,55.2621,55.311,21223.0
2016-06-08 10:20:00,79.06,79.12,79.06,79.08,27168.0,55.311,55.353,55.311,55.325,27168.0
2016-06-08 10:25:00,79.08,79.08,79.03,79.04,16604.0,55.325,55.325,55.29,55.297,16604.0
2016-06-08 10:30:00,79.03,79.14,79.02,79.11,14735.0,55.29,55.367,55.2831,55.346,14735.0
2016-06-08 10:35:00,79.11,79.19,79.11,79.18,14080.0,55.346,55.402,55.346,55.395,14080.0
2016-06-08 10:40:00,79.17,79.3,79.16,79.26,17450.0,55.388,55.4789,55.381,55.451,17450.0
2016-06-08 10:45:00,79.26,79.35,79.25,79.32,9308.0,55.451,55.5139,55.444,55.4929,9308.0
2016-06-08 10:50:00,79.32,79.34,79.3,79.33,16541.0,55.4929,55.5069,55.4789,55.4999,16541.0
2016-06-08 10:55:00,79.32,79.33,79.28,79.29,18320.0,55.4929,55.4999,55.465,55.4719,18320.0
2016-06-08 11:00:00,79.3,79.3,79.24,79.29,10807.0,55.4789,55.4789,55.437,55.4719,10807.0
2016-06-08 11:05:00,79.28,79.28,79.21,79.24,23821.0,55.465,55.465,55.416,55.437,23821.0
2016-06-08 11:10:00,79.25,79.33,79.22,79.32,29129.0,55.444,55.4999,55.423,55.4929,29129.0
2016-06-08 11:15:00,79.32,79.45,79.32,79.44,16036.0,55.4929,55.5839,55.4929,55.5769,16036.0
2016-06-08 11:20:00,79.45,79.51,79.45,79.48,11116.0,55.5839,55.6259,55.5839,55.6049,11116.0
2016-06-08 11:25:00,79.48,79.58,79.48,79.56,27334.0,55.6049,55.6748,55.6049,55.6608,27334.0
2016-06-08 11:30:00,79.57,79.64,79.56,79.63,20101.0,55.6678,55.7168,55.6608,55.7098,20101.0
2016-06-08 11:35:00,79.64,79.68,79.58,79.66,27511.0,55.7168,55.7448,55.6748,55.7308,27511.0
2016-06-08 11:40:00,79.67,79.71,79.67,79.67,10145.0,55.7378,55.7658,55.7378,55.7378,10145.0
2016-06-08 11:45:00,79.66,79.66,79.54,79.55,12877.0,55.7308,55.7308,55.6468,55.6538,12877.0
2016-06-08 11:50:00,79.55,79.55,79.4,79.42,19321.0,55.6538,55.6538,55.5489,55.5629,19321.0
2016-06-08 11:55:00,79.42,79.43,79.34,79.35,32406.0,55.5629,55.5699,55.5069,55.5139,32406.0
2016-06-08 12:00:00,79.35,79.41,79.33,79.41,20273.0,55.5139,55.5559,55.4999,55.5559,20273.0
2016-06-08 12:05:00,79.4,79.41,79.34,79.34,25744.0,55.5489,55.5559,55.5069,55.5069,25744.0
2016-06-08 12:10:00,79.34,79.42,79.34,79.36,50356.0,55.5069,55.5629,55.5069,55.5209,50356.0
2016-06-08 12:15:00,79.36,79.38,79.31,79.32,54617.0,55.5209,55.5349,55.4859,55.4929,54617.0
2016-06-08 12:20:00,79.33,79.36,79.32,79.36,26810.0,55.4999,55.5209,55.4929,55.5209,26810.0
2016-06-08 12:25:00,79.36,79.36,79.25,79.26,19952.0,55.5209,55.5209,55.444,55.451,19952.0
2016-06-08 12:30:00,79.26,79.33,79.25,79.29,21203.0,55.451,55.4999,55.444,55.4719,21203.0
2016-06-08 12:35:00,79.28,79.28,79.2,79.23,26424.0,55.465,55.465,55.409,55.43,26424.0
2016-06-08 12:40:00,79.24,79.24,79.22,79.22,8804.0,55.437,55.437,55.423,55.423,8804.0
2016-06-08 12:45:00,79.22,79.22,79.19,79.2,10197.0,55.423,55.423,55.402,55.409,10197.0
2016-06-08 12:50:00,79.2,79.21,79.15,79.16,25521.0,55.409,55.416,55.374,55.381,25521.0
2016-06-08 12:55:00,79.15,79.19,79.13,79.17,15052.0,55.374,55.402,55.36,55.388,15052.0
2016-06-08 13:00:00,79.17,79.22,79.12,79.22,25207.0,55.388,55.423,55.353,55.423,25207.0
2016-06-08 13:05:00,79.22,79.24,79.21,79.23,15019.0,55.423,55.437,55.416,55.43,15019.0
2016-06-08 13:10:00,79.23,79.28,79.21,79.27,23940.0,55.43,55.465,55.416,55.458,23940.0
2016-06-08 13:15:00,79.28,79.36,79.27,79.34,13787.0,55.465,55.5209,55.458,55.5069,13787.0
2016-06-08 13:20:00,79.35,79.35,79.26,79.28,14207.0,55.5139,55.5139,55.451,55.465,14207.0
2016-06-08 13:25:00,79.3,79.32,79.26,79.27,36525.0,55.4789,55.4929,55.451,55.458,36525.0
2016-06-08 13:30:00,79.26,79.29,79.22,79.28,14572.0,55.451,55.4719,55.423,55.465,14572.0
2016-06-08 13:35:00,79.28,79.29,79.25,79.26,15033.0,55.465,55.4719,55.444,55.451,15033.0
2016-06-08 13:40:00,79.26,79.27,79.23,79.26,9635.0,55.451,55.458,55.43,55.451,9635.0
2016-06-08 13:45:00,79.27,79.28,79.24,79.24,9523.0,55.458,55.465,55.437,55.437,9523.0
2016-06-08 13:50:00,79.25,79.26,79.19,79.2,124817.0,55.444,55.451,55.402,55.409,124817.0
2016-06-08 13:55:00,79.2,79.22,79.19,79.22,17855.0,55.409,55.423,55.402,55.423,17855.0
2016-06-08 14:00:00,79.21,79.22,79.19,79.19,18982.0,55.416,55.423,55.402,55.402,18982.0
2016-06-08 14:05:00,79.2,79.21,79.15,79.17,52870.0,55.409,55.416,55.374,55.388,52870.0
2016-06-08 14:10:00,79.17,79.22,79.17,79.21,28637.0,55.388,55.423,55.388,55.416,28637.0
2016-06-08 14:15:00,79.2,79.34,79.2,79.33,39627.0,55.409,55.5069,55.409,55.4999,39627.0
2016-06-08 14:20:00,79.34,79.36,79.33,79.34,36624.0,55.5069,55.5209,55.4999,55.5069,36624.0
2016-06-08 14:25:00,79.34,79.37,79.25,79.36,161747.0,55.5069,55.5279,55.444,55.5209,161747.0
2016-06-08 14:30:00,79.36,79.47,79.36,79.47,23492.0,55.5209,55.5979,55.5209,55.5979,23492.0
2016-06-08 14:35:00,79.47,79.47,79.44,79.44,22104.0,55.5979,55.5979,55.5769,55.5769,22104.0
2016-06-08 14:40:00,79.43,79.44,79.37,79.39,22365.0,55.5699,55.5769,55.5279,55.5419,22365.0
2016-06-08 14:45:00,79.4,79.41,79.36,79.38,22855.0,55.5489,55.5559,55.5209,55.5349,22855.0
2016-06-08 14:50:00,79.38,79.43,79.37,79.42,14384.0,55.5349,55.5699,55.5279,55.5629,14384.0
2016-06-08 14:55:00,79.43,79.47,79.42,79.47,12271.0,55.5699,55.5979,55.5629,55.5979,12271.0
2016-06-08 15:00:00,79.46,79.47,79.38,79.41,28813.0,55.5909,55.5979,55.5349,55.5559,28813.0
2016-06-08 15:05:00,79.4,79.42,79.39,79.41,19215.0,55.5489,55.5629,55.5419,55.5559,19215.0
2016-06-08 15:10:00,79.41,79.42,79.38,79.39,34886.0,55.5559,55.5629,55.5349,55.5419,34886.0
2016-06-08 15:15:00,79.39,79.4,79.36,79.37,17891.0,55.5419,55.5489,55.5209,55.5279,17891.0
2016-06-08 15:20:00,79.38,79.4,79.35,79.39,20826.0,55.5349,55.5489,55.5139,55.5419,20826.0
2016-06-08 15:25:00,79.4,79.47,79.39,79.46,20759.0,55.5489,55.5979,55.5419,55.5909,20759.0
2016-06-08 15:30:00,79.45,79.47,79.44,79.45,33641.0,55.5839,55.5979,55.5769,55.5839,33641.0
2016-06-08 15:35:00,79.46,79.48,79.4,79.42,26117.0,55.5909,55.6049,55.5489,55.5629,26117.0
2016-06-08 15:40:00,79.41,79.5,79.41,79.45,204684.0,55.5559,55.6189,55.5559,55.5839,204684.0
2016-06-08 15:45:00,79.45,79.46,79.4,79.4,36756.0,55.5839,55.5909,55.5489,55.5489,36756.0
2016-06-08 15:50:00,79.41,79.46,79.4,79.43,63564.0,55.5559,55.5909,55.5489,55.5699,63564.0
2016-06-08 15:55:00,79.43,79.44,79.38,79.44,130887.0,55.5699,55.5769,55.5349,55.5769,130887.0
2016-06-09 09:30:00,79.39,79.78,79.39,79.51,46023.0,55.5419,55.8148,55.5419,55.6259,46023.0
2016-06-09 09:35:00,79.55,79.62,79.4,79.54,14780.0,55.6538,55.7028,55.5489,55.6468,14780.0
2016-06-09 09:40:00,79.51,79.63,79.49,79.59,14973.0,55.6259,55.7098,55.6119,55.6818,14973.0
2016-06-09 09:45:00,79.58,79.61,79.5,79.59,16154.0,55.6748,55.6958,55.6189,55.6818,16154.0
2016-06-09 09:50:00,79.59,79.72,79.56,79.71,21907.0,55.6818,55.7728,55.6608,55.7658,21907.0
2016-06-09 09:55:00,79.7,79.74,79.6,79.64,28598.0,55.7588,55.7868,55.6888,55.7168,28598.0
2016-06-09 10:00:00,79.65,79.66,79.56,79.59,12772.0,55.7238,55.7308,55.6608,55.6818,12772.0
2016-06-09 10:05:00,79.6,79.62,79.46,79.52,25566.0,55.6888,55.7028,55.5909,55.6329,25566.0
2016-06-09 10:10:00,79.5,79.53,79.41,79.42,23915.0,55.6189,55.6399,55.5559,55.5629,23915.0
2016-06-09 10:15:00,79.44,79.47,79.38,79.41,17113.0,55.5769,55.5979,55.5349,55.5559,17113.0
2016-06-09 10:20:00,79.4,79.43,79.33,79.4,22675.0,55.5489,55.5699,55.4999,55.5489,22675.0
2016-06-09 10:25:00,79.41,79.48,79.39,79.43,16831.0,55.5559,55.6049,55.5419,55.5699,16831.0
2016-06-09 10:30:00,79.43,79.48,79.33,79.37,22647.0,55.5699,55.6049,55.4999,55.5279,22647.0
2016-06-09 10:35:00,79.36,79.47,79.35,79.45,9737.0,55.5209,55.5979,55.5139,55.5839,9737.0
2016-06-09 10:40:00,79.45,79.47,79.38,79.46,17083.0,55.5839,55.5979,55.5349,55.5909,17083.0
2016-06-09 10:45:00,79.46,79.47,79.42,79.45,15273.0,55.5909,55.5979,55.5629,55.5839,15273.0
2016-06-09 10:50:00,79.46,79.5,79.43,79.48,23663.0,55.5909,55.6189,55.5699,55.6049,23663.0
2016-06-09 10:55:00,79.48,79.49,79.35,79.38,18589.0,55.6049,55.6119,55.5139,55.5349,18589.0
2016-06-09 11:00:00,79.38,79.4,79.32,79.34,32538.0,55.5349,55.5489,55.4929,55.5069,32538.0
2016-06-09 11:05:00,79.34,79.41,79.34,79.37,13654.0,55.5069,55.5559,55.5069,55.5279,13654.0
2016-06-09 11:10:00,79.37,79.37,79.29,79.3,11964.0,55.5279,55.5279,55.4719,55.4789,11964.0
2016-06-09 11:15:00,79.31,79.31,79.2,79.2,12788.0,55.4859,55.4859,55.409,55.409,12788.0
2016-06-09 11:20:00,79.19,79.22,79.12,79.13,11571.0,55.402,55.423,55.353,55.36,11571.0
2016-06-09 11:25:00,79.12,79.14,79.05,79.06,14239.0,55.353,55.367,55.304,55.311,14239.0
2016-06-09 11:30:00,79.06,79.07,78.97,78.99,22764.0,55.311,55.318,55.2481,55.2621,22764.0
2016-06-09 11:35:00,78.99,78.99,78.93,78.96,20572.0,55.2621,55.2621,55.2201,55.2411,20572.0
2016-06-09 11:40:00,78.96,79.01,78.96,78.98,6136.0,55.2411,55.2761,55.2411,55.2551,6136.0
2016-06-09 11:45:00,78.97,78.97,78.93,78.93,10726.0,55.2481,55.2481,55.2201,55.2201,10726.0
2016-06-09 11:50:00,78.93,78.94,78.81,78.89,18292.0,55.2201,55.2271,55.1361,55.1921,18292.0
2016-06-09 11:55:00,78.89,78.92,78.88,78.89,7751.0,55.1921,55.2131,55.1851,55.1921,7751.0
2016-06-09 12:00:00,78.89,78.9,78.8,78.82,11255.0,55.1921,55.1991,55.1291,55.1431,11255.0
2016-06-09 12:05:00,78.81,78.82,78.77,78.78,9482.0,55.1361,55.1431,55.1082,55.1151,9482.0
2016-06-09 12:10:00,78.78,78.79,78.66,78.72,18989.0,55.1151,55.1221,55.0312,55.0732,18989.0
2016-06-09 12:15:00,78.71,78.74,78.65,78.71,11306.0,55.0662,55.0872,55.0242,55.0662,11306.0
2016-06-09 12:20:00,78.71,78.78,78.69,78.73,24779.0,55.0662,55.1151,55.0522,55.0802,24779.0
2016-06-09 12:25:00,78.73,78.82,78.71,78.8,8479.0,55.0802,55.1431,55.0662,55.1291,8479.0
2016-06-09 12:30:00,78.82,78.88,78.81,78.85,10627.0,55.1431,55.1851,55.1361,55.1641,10627.0
2016-06-09 12:35:00,78.85,78.88,78.83,78.86,7497.0,55.1641,55.1851,55.1501,55.1711,7497.0
2016-06-09 12:40:00,78.85,78.86,78.83,78.86,5630.0,55.1641,55.1711,55.1501,55.1711,5630.0
2016-06-09 12:45:00,78.86,78.86,78.81,78.83,7142.0,55.1711,55.1711,55.1361,55.1501,7142.0
2016-06-09 12:50:00,78.84,78.92,78.82,78.9,16234.0,55.1571,55.2131,55.1431,55.1991,16234.0
2016-06-09 12:55:00,78.9,78.97,78.88,78.97,20394.0,55.1991,55.2481,55.1851,55.2481,20394.0
2016-06-09 13:00:00,78.97,79.01,78.96,78.99,70588.0,55.2481,55.2761,55.2411,55.2621,70588.0
2016-06-09 13:05:00,78.99,78.99,78.91,78.95,121649.0,55.2621,55.2621,55.2061,55.2341,121649.0
2016-06-09 13:10:00,78.96,78.98,78.93,78.98,9758.0,55.2411,55.2551,55.2201,55.2551,9758.0
2016-06-09 13:15:00,78.99,79.17,78.99,79.12,196697.0,55.2621,55.388,55.2621,55.353,196697.0
2016-06-09 13:20:00,79.14,79.16,79.12,79.14,13603.0,55.367,55.381,55.353,55.367,13603.0
2016-06-09 13:25:00,79.13,79.16,79.13,79.14,7989.0,55.36,55.381,55.36,55.367,7989.0
2016-06-09 13:30:00,79.13,79.18,79.12,79.17,13144.0,55.36,55.395,55.353,55.388,13144.0
2016-06-09 13:35:00,79.17,79.22,79.16,79.21,14252.0,55.388,55.423,55.381,55.416,14252.0
2016-06-09 13:40:00,79.2,79.21,79.11,79.14,11567.0,55.409,55.416,55.346,55.367,11567.0
2016-06-09 13:45:00,79.13,79.16,79.09,79.09,10602.0,55.36,55.381,55.332,55.332,10602.0
2016-06-09 13:50:00,79.08,79.09,78.89,78.93,17518.0,55.325,55.332,55.1921,55.2201,17518.0
2016-06-09 13:55:00,78.93,79.02,78.92,79.02,11435.0,55.2201,55.2831,55.2131,55.2831,11435.0
2016-06-09 14:00:00,79.02,79.02,78.95,78.97,8389.0,55.2831,55.2831,55.2341,55.2481,8389.0
2016-06-09 14:05:00,78.96,79.0,78.94,78.94,9618.0,55.2411,55.2691,55.2271,55.2271,9618.0
2016-06-09 14:10:00,78.93,78.99,78.91,78.98,15824.0,55.2201,55.2621,55.2061,55.2551,15824.0
2016-06-09 14:15:00,78.96,78.97,78.92,78.93,11693.0,55.2411,55.2481,55.2131,55.2201,11693.0
2016-06-09 14:20:00,78.93,78.93,78.83,78.85,15797.0,55.2201,55.2201,55.1501,55.1641,15797.0
2016-06-09 14:25:00,78.85,78.93,78.79,78.79,21603.0,55.1641,55.2201,55.1221,55.1221,21603.0
2016-06-09 14:30:00,78.79,78.93,78.78,78.92,15711.0,55.1221,55.2201,55.1151,55.2131,15711.0
2016-06-09 14:35:00,78.92,78.96,78.86,78.92,18553.0,55.2131,55.2411,55.1711,55.2131,18553.0
2016-06-09 14:40:00,78.91,78.97,78.9,78.97,13625.0,55.2061,55.2481,55.1991,55.2481,13625.0
2016-06-09 14:45:00,78.96,79.02,78.93,78.95,30443.0,55.2411,55.2831,55.2201,55.2341,30443.0
2016-06-09 14:50:00,78.95,79.02,78.95,78.96,10428.0,55.2341,55.2831,55.2341,55.2411,10428.0
2016-06-09 14:55:00,78.95,79.14,78.95,79.09,43726.0,55.2341,55.367,55.2341,55.332,43726.0
2016-06-09 15:00:00,79.08,79.15,79.07,79.1,23533.0,55.325,55.374,55.318,55.339,23533.0
2016-06-09 15:05:00,79.11,79.14,79.08,79.11,25717.0,55.346,55.367,55.325,55.346,25717.0
2016-06-09 15:10:00,79.1,79.1,79.05,79.06,19708.0,55.339,55.339,55.304,55.311,19708.0
2016-06-09 15:15:00,79.07,79.07,78.98,79.0,20717.0,55.318,55.318,55.2551,55.2691,20717.0
2016-06-09 15:20:00,78.99,79.0,78.93,78.95,24601.0,55.2621,55.2691,55.2201,55.2341,24601.0
2016-06-09 15:25:00,78.96,79.06,78.96,79.05,18768.0,55.2411,55.311,55.2411,55.304,18768.0
2016-06-09 15:30:00,79.04,79.11,79.03,79.09,21687.0,55.297,55.346,55.29,55.332,21687.0
2016-06-09 15:35:00,79.08,79.11,79.06,79.09,25319.0,55.325,55.346,55.311,55.332,25319.0
2016-06-09 15:40:00,79.09,79.14,79.07,79.11,20145.0,55.332,55.367,55.318,55.346,20145.0
2016-06-09 15:45:00,79.12,79.14,79.1,79.11,125804.0,55.353,55.367,55.339,55.346,125804.0
2016-06-09 15:50:00,79.12,79.12,79.01,79.01,62787.0,55.353,55.353,55.2761,55.2761,62787.0
2016-06-09 15:55:00,79.02,79.04,79.0,79.0,131589.0,55.2831,55.297,55.2691,55.2691,131589.0
2016-06-10 09:30:00,78.67,79.07,78.65,79.07,191568.0,55.0382,55.318,55.0242,55.318,191568.0
2016-06-10 09:35:00,79.07,79.21,78.98,79.21,63167.0,55.318,55.416,55.2551,55.416,63167.0
2016-06-10 09:40:00,79.18,79.23,79.1,79.22,80686.0,55.395,55.43,55.339,55.423,80686.0
2016-06-10 09:45:00,79.24,79.48,79.2,79.46,66306.0,55.437,55.6049,55.409,55.5909,66306.0
2016-06-10 09:50:00,79.46,79.85,79.46,79.85,154468.0,55.5909,55.8637,55.5909,55.8637,154468.0
2016-06-10 09:55:00,79.84,80.44,79.83,80.4,286218.0,55.8567,56.2765,55.8497,56.2485,286218.0
2016-06-10 10:00:00,80.38,81.04,80.27,80.84,541005.0,56.2345,56.6963,56.1576,56.5563,541005.0
2016-06-10 10:05:00,80.81,80.98,80.6,80.93,264120.0,56.5354,56.6543,56.3884,56.6193,264120.0
2016-06-10 10:10:00,80.94,81.34,80.94,81.34,210557.0,56.6263,56.9061,56.6263,56.9061,210557.0
2016-06-10 10:15:00,81.34,81.41,81.22,81.31,193287.0,56.9061,56.9551,56.8222,56.8852,193287.0
2016-06-10 10:20:00,81.33,81.53,81.23,81.41,180353.0,56.8991,57.0391,56.8292,56.9551,180353.0
2016-06-10 10:25:00,81.4,81.89,81.34,81.81,141368.0,56.9481,57.2909,56.9061,57.235,141368.0
2016-06-10 10:30:00,81.81,82.1,81.77,82.02,220887.0,57.235,57.4378,57.207,57.3819,220887.0
2016-06-10 10:35:00,82.02,82.18,81.95,82.15,198960.0,57.3819,57.4938,57.3329,57.4728,198960.0
2016-06-10 10:40:00,82.14,82.27,82.12,82.2,209509.0,57.4658,57.5568,57.4518,57.5078,209509.0
2016-06-10 10:45:00,82.21,82.32,82.07,82.27,138883.0,57.5148,57.5918,57.4169,57.5568,138883.0
2016-06-10 10:50:00,82.27,82.46,82.26,82.42,173184.0,57.5568,57.6897,57.5498,57.6617,173184.0
2016-06-10 10:55:00,82.44,83.09,82.43,83.01,323450.0,57.6757,58.1305,57.6687,58.0745,323450.0
2016-06-10 11:00:00,83.01,83.48,82.96,83.0,538696.0,58.0745,58.4033,58.0395,58.0675,538696.0
2016-06-10 11:05:00,83.01,83.13,82.8,82.97,300056.0,58.0745,58.1584,57.9276,58.0465,300056.0
2016-06-10 11:10:00,82.96,83.02,82.84,82.96,164026.0,58.0395,58.0815,57.9556,58.0395,164026.0
2016-06-10 11:15:00,82.97,83.07,82.78,82.95,210815.0,58.0465,58.1165,57.9136,58.0325,210815.0
2016-06-10 11:20:00,82.96,83.04,82.76,82.95,137279.0,58.0395,58.0955,57.8996,58.0325,137279.0
2016-06-10 11:25:00,82.96,83.0,82.8,82.94,81092.0,58.0395,58.0675,57.9276,58.0255,81092.0
2016-06-10 11:30:00,82.94,83.25,82.92,82.94,375753.0,58.0255,58.2424,58.0115,58.0255,375753.0
2016-06-10 11:35:00,82.94,82.97,82.76,82.85,134247.0,58.0255,58.0465,57.8996,57.9626,134247.0
2016-06-10 11:40:00,82.85,82.85,82.58,82.64,89216.0,57.9626,57.9626,57.7737,57.8156,89216.0
2016-06-10 11:45:00,82.63,82.7,82.43,82.45,225971.0,57.8086,57.8576,57.6687,57.6827,225971.0
2016-06-10 11:50:00,82.46,82.53,82.37,82.49,84992.0,57.6897,57.7387,57.6267,57.7107,84992.0
2016-06-10 11:55:00,82.5,82.72,82.45,82.65,74957.0,57.7177,57.8716,57.6827,57.8226,74957.0
2016-06-10 12:00:00,82.66,82.67,82.54,82.55,51120.0,57.8296,57.8366,57.7457,57.7527,51120.0
2016-06-10 12:05:00,82.54,82.54,82.32,82.32,59442.0,57.7457,57.7457,57.5918,57.5918,59442.0
2016-06-10 12:10:00,82.32,82.51,82.31,82.43,70171.0,57.5918,57.7247,57.5848,57.6687,70171.0
2016-06-10 12:15:00,82.45,82.51,82.42,82.44,35980.0,57.6827,57.7247,57.6617,57.6757,35980.0
2016-06-10 12:20:00,82.45,82.54,82.39,82.44,69383.0,57.6827,57.7457,57.6407,57.6757,69383.0
2016-06-10 12:25:00,82.44,82.51,82.36,82.51,68410.0,57.6757,57.7247,57.6197,57.7247,68410.0
2016-06-10 12:30:00,82.5,82.51,82.41,82.49,53099.0,57.7177,57.7247,57.6547,57.7107,53099.0
2016-06-10 12:35:00,82.51,82.66,82.44,82.65,89718.0,57.7247,57.8296,57.6757,57.8226,89718.0
2016-06-10 12:40:00,82.65,82.89,82.63,82.88,74496.0,57.8226,57.9905,57.8086,57.9835,74496.0
2016-06-10 12:45:00,82.9,83.01,82.88,82.91,125912.0,57.9975,58.0745,57.9835,58.0045,125912.0
2016-06-10 12:50:00,82.91,82.92,82.76,82.79,42766.0,58.0045,58.0115,57.8996,57.9206,42766.0
2016-06-10 12:55:00,82.79,82.84,82.74,82.8,33824.0,57.9206,57.9556,57.8856,57.9276,33824.0
2016-06-10 13:00:00,82.8,82.8,82.7,82.74,50747.0,57.9276,57.9276,57.8576,57.8856,50747.0
2016-06-10 13:05:00,82.73,82.81,82.67,82.76,47452.0,57.8786,57.9346,57.8366,57.8996,47452.0
2016-06-10 13:10:00,82.77,82.85,82.76,82.8,36566.0,57.9066,57.9626,57.8996,57.9276,36566.0
2016-06-10 13:15:00,82.8,82.87,82.75,82.77,32588.0,57.9276,57.9765,57.8926,57.9066,32588.0
2016-06-10 13:20:00,82.76,82.8,82.69,82.77,36563.0,57.8996,57.9276,57.8506,57.9066,36563.0
2016-06-10 13:25:00,82.77,83.0,82.76,82.82,105232.0,57.9066,58.0675,57.8996,57.9416,105232.0
2016-06-10 13:30:00,82.83,82.92,82.8,82.89,140375.0,57.9486,58.0115,57.9276,57.9905,140375.0
2016-06-10 13:35:00,82.88,82.93,82.75,82.84,45320.0,57.9835,58.0185,57.8926,57.9556,45320.0
2016-06-10 13:40:00,82.81,82.84,82.72,82.73,16300.0,57.9346,57.9556,57.8716,57.8786,16300.0
2016-06-10 13:45:00,82.72,82.75,82.53,82.54,65414.0,57.8716,57.8926,57.7387,57.7457,65414.0
2016-06-10 13:50:00,82.54,82.56,82.35,82.41,68379.0,57.7457,57.7597,57.6127,57.6547,68379.0
2016-06-10 13:55:00,82.42,82.57,82.41,82.56,71914.0,57.6617,57.7667,57.6547,57.7597,71914.0
2016-06-10 14:00:00,82.55,82.6,82.42,82.55,62228.0,57.7527,57.7877,57.6617,57.7527,62228.0
2016-06-10 14:05:00,82.55,82.55,82.33,82.43,52196.0,57.7527,57.7527,57.5988,57.6687,52196.0
2016-06-10 14:10:00,82.43,82.52,82.37,82.41,49026.0,57.6687,57.7317,57.6267,57.6547,49026.0
2016-06-10 14:15:00,82.41,82.42,82.34,82.34,25003.0,57.6547,57.6617,57.6058,57.6058,25003.0
2016-06-10 14:20:00,82.34,82.43,82.33,82.42,39267.0,57.6058,57.6687,57.5988,57.6617,39267.0
2016-06-10 14:25:00,82.43,82.47,82.36,82.38,34492.0,57.6687,57.6967,57.6197,57.6337,34492.0
2016-06-10 14:30:00,82.39,82.4,82.33,82.33,30521.0,57.6407,57.6477,57.5988,57.5988,30521.0
2016-06-10 14:35:00,82.34,82.41,82.23,82.34,60238.0,57.6058,57.6547,57.5288,57.6058,60238.0
2016-06-10 14:40:00,82.34,82.36,82.22,82.26,40013.0,57.6058,57.6197,57.5218,57.5498,40013.0
2016-06-10 14:45:00,82.25,82.26,82.07,82.16,100199.0,57.5428,57.5498,57.4169,57.4798,100199.0
2016-06-10 14:50:00,82.15,82.16,82.09,82.13,51041.0,57.4728,57.4798,57.4309,57.4588,51041.0
2016-06-10 14:55:00,82.13,82.19,82.06,82.16,50766.0,57.4588,57.5008,57.4099,57.4798,50766.0
2016-06-10 15:00:00,82.16,82.2,82.13,82.17,58896.0,57.4798,57.5078,57.4588,57.4868,58896.0
2016-06-10 15:05:00,82.17,82.25,82.17,82.24,56485.0,57.4868,57.5428,57.4868,57.5358,56485.0
2016-06-10 15:10:00,82.24,82.25,82.19,82.22,56649.0,57.5358,57.5428,57.5008,57.5218,56649.0
2016-06-10 15:15:00,82.23,82.29,82.22,82.28,51317.0,57.5288,57.5708,57.5218,57.5638,51317.0
2016-06-10 15:20:00,82.29,82.34,82.28,82.34,50520.0,57.5708,57.6058,57.5638,57.6058,50520.0
2016-06-10 15:25:00,82.34,82.4,82.29,82.35,54336.0,57.6058,57.6477,57.5708,57.6127,54336.0
2016-06-10 15:30:00,82.36,82.49,82.35,82.42,128978.0,57.6197,57.7107,57.6127,57.6617,128978.0
2016-06-10 15:35:00,82.42,82.54,82.41,82.54,117438.0,57.6617,57.7457,57.6547,57.7457,117438.0
2016-06-10 15:40:00,82.54,82.62,82.52,82.61,109737.0,57.7457,57.8016,57.7317,57.7946,109737.0
2016-06-10 15:45:00,82.6,82.79,82.6,82.77,193775.0,57.7877,57.9206,57.7877,57.9066,193775.0
2016-06-10 15:50:00,82.76,82.77,82.47,82.5,191709.0,57.8996,57.9066,57.6967,57.7177,191709.0
2016-06-10 15:55:00,82.5,82.52,82.4,82.5,370576.0,57.7177,57.7317,57.6477,57.7177,370576.0
2016-06-13 09:30:00,82.5,83.0,82.34,82.65,188598.0,57.7177,58.0675,57.6058,57.8226,188598.0
2016-06-13 09:35:00,82.63,82.66,82.06,82.1,141866.0,57.8086,57.8296,57.4099,57.4378,141866.0
2016-06-13 09:40:00,82.12,82.43,82.12,82.29,117647.0,57.4518,57.6687,57.4518,57.5708,117647.0
2016-06-13 09:45:00,82.29,82.4,82.11,82.4,66300.0,57.5708,57.6477,57.4448,57.6477,66300.0
2016-06-13 09:50:00,82.41,82.55,82.39,82.45,105574.0,57.6547,57.7527,57.6407,57.6827,105574.0
2016-06-13 09:55:00,82.48,82.54,82.36,82.37,96214.0,57.7037,57.7457,57.6197,57.6267,96214.0
2016-06-13 10:00:00,82.39,82.52,82.36,82.45,74685.0,57.6407,57.7317,57.6197,57.6827,74685.0
2016-06-13 10:05:00,82.44,82.46,82.08,82.12,70673.0,57.6757,57.6897,57.4239,57.4518,70673.0
2016-06-13 10:10:00,82.11,82.31,82.1,82.31,43938.0,57.4448,57.5848,57.4378,57.5848,43938.0
2016-06-13 10:15:00,82.31,82.35,82.25,82.27,42723.0,57.5848,57.6127,57.5428,57.5568,42723.0
2016-06-13 10:20:00,82.26,82.46,82.22,82.46,61806.0,57.5498,57.6897,57.5218,57.6897,61806.0
2016-06-13 10:25:00,82.47,82.61,82.45,82.59,95712.0,57.6967,57.7946,57.6827,57.7807,95712.0
2016-06-13 10:30:00,82.6,82.8,82.6,82.77,75726.0,57.7877,57.9276,57.7877,57.9066,75726.0
2016-06-13 10:35:00,82.78,82.78,82.56,82.72,72297.0,57.9136,57.9136,57.7597,57.8716,72297.0
2016-06-13 10:40:00,82.72,82.83,82.72,82.8,66177.0,57.8716,57.9486,57.8716,57.9276,66177.0
2016-06-13 10:45:00,82.8,82.81,82.6,82.67,72444.0,57.9276,57.9346,57.7877,57.8366,72444.0
2016-06-13 10:50:00,82.67,82.83,82.67,82.83,49442.0,57.8366,57.9486,57.8366,57.9486,49442.0
2016-06-13 10:55:00,82.83,82.84,82.66,82.74,48170.0,57.9486,57.9556,57.8296,57.8856,48170.0
2016-06-13 11:00:00,82.74,82.79,82.71,82.77,52265.0,57.8856,57.9206,57.8646,57.9066,52265.0
2016-06-13 11:05:00,82.77,82.8,82.67,82.71,62763.0,57.9066,57.9276,57.8366,57.8646,62763.0
2016-06-13 11:10:00,82.72,82.76,82.62,82.62,33296.0,57.8716,57.8996,57.8016,57.8016,33296.0
2016-06-13 11:15:00,82.63,82.7,82.59,82.66,35149.0,57.8086,57.8576,57.7807,57.8296,35149.0
2016-06-13 11:20:00,82.66,82.71,82.65,82.7,30570.0,57.8296,57.8646,57.8226,57.8576,30570.0
2016-06-13 11:25:00,82.7,82.74,82.6,82.71,57123.0,57.8576,57.8856,57.7877,57.8646,57123.0
2016-06-13 11:30:00,82.71,82.71,82.63,82.67,65782.0,57.8646,57.8646,57.8086,57.8366,65782.0
2016-06-13 11:35:00,82.66,82.72,82.62,82.66,61737.0,57.8296,57.8716,57.8016,57.8296,61737.0
2016-06-13 11:40:00,82.66,82.77,82.66,82.71,37437.0,57.8296,57.9066,57.8296,57.8646,37437.0
2016-06-13 11:45:00,82.71,82.86,82.71,82.85,51502.0,57.8646,57.9695,57.8646,57.9626,51502.0
2016-06-13 11:50:00,82.84,82.85,82.65,82.67,51532.0,57.9556,57.9626,57.8226,57.8366,51532.0
2016-06-13 11:55:00,82.67,82.76,82.65,82.75,60385.0,57.8366,57.8996,57.8226,57.8926,60385.0
2016-06-13 12:00:00,82.75,82.86,82.74,82.86,44924.0,57.8926,57.9695,57.8856,57.9695,44924.0
2016-06-13 12:05:00,82.86,83.0,82.75,82.98,131905.0,57.9695,58.0675,57.8926,58.0535,131905.0
2016-06-13 12:10:00,82.98,83.01,82.97,82.99,53591.0,58.0535,58.0745,58.0465,58.0605,53591.0
2016-06-13 12:15:00,82.99,83.19,82.99,83.18,96953.0,58.0605,58.2004,58.0605,58.1934,96953.0
2016-06-13 12:20:00,83.18,83.45,83.18,83.2,112351.0,58.1934,58.3823,58.1934,58.2074,112351.0
2016-06-13 12:25:00,83.2,83.33,83.19,83.25,58037.0,58.2074,58.2984,58.2004,58.2424,58037.0
2016-06-13 12:30:00,83.23,83.24,83.15,83.22,47895.0,58.2284,58.2354,58.1724,58.2214,47895.0
2016-06-13 12:35:00,83.22,83.25,83.17,83.18,40542.0,58.2214,58.2424,58.1864,58.1934,40542.0
2016-06-13 12:40:00,83.18,83.34,83.18,83.32,54608.0,58.1934,58.3054,58.1934,58.2914,54608.0
2016-06-13 12:45:00,83.33,83.44,83.28,83.44,66271.0,58.2984,58.3753,58.2634,58.3753,66271.0
2016-06-13 12:50:00,83.45,83.54,83.34,83.4,85940.0,58.3823,58.4453,58.3054,58.3473,85940.0
2016-06-13 12:55:00,83.41,83.46,83.34,83.41,79195.0,58.3543,58.3893,58.3054,58.3543,79195.0
2016-06-13 13:00:00,83.41,83.43,83.18,83.23,60359.0,58.3543,58.3683,58.1934,58.2284,60359.0
2016-06-13 13:05:00,83.23,83.27,83.09,83.12,64130.0,58.2284,58.2564,58.1305,58.1514,64130.0
2016-06-13 13:10:00,83.12,83.4,83.11,83.34,90288.0,58.1514,58.3473,58.1445,58.3054,90288.0
2016-06-13 13:15:00,83.33,83.4,83.28,83.33,60569.0,58.2984,58.3473,58.2634,58.2984,60569.0
2016-06-13 13:20:00,83.34,83.72,83.33,83.65,101099.0,58.3054,58.5712,58.2984,58.5222,101099.0
2016-06-13 13:25:00,83.65,83.66,83.45,83.49,76500.0,58.5222,58.5292,58.3823,58.4103,76500.0
2016-06-13 13:30:00,83.49,83.49,83.34,83.44,78205.0,58.4103,58.4103,58.3054,58.3753,78205.0
2016-06-13 13:35:00,83.43,83.51,83.36,83.4,95425.0,58.3683,58.4243,58.3194,58.3473,95425.0
2016-06-13 13:40:00,83.4,83.74,83.39,83.67,72304.0,58.3473,58.5852,58.3403,58.5362,72304.0
2016-06-13 13:45:00,83.67,83.7,83.53,83.56,49233.0,58.5362,58.5572,58.4383,58.4593,49233.0
2016-06-13 13:50:00,83.56,83.57,83.35,83.35,55523.0,58.4593,58.4663,58.3124,58.3124,55523.0
2016-06-13 13:55:00,83.34,83.38,83.25,83.29,64471.0,58.3054,58.3333,58.2424,58.2704,64471.0
2016-06-13 14:00:00,83.3,83.34,83.18,83.3,74965.0,58.2774,58.3054,58.1934,58.2774,74965.0
2016-06-13 14:05:00,83.31,83.32,83.21,83.28,70079.0,58.2844,58.2914,58.2144,58.2634,70079.0
2016-06-13 14:10:00,83.29,83.45,83.24,83.43,64370.0,58.2704,58.3823,58.2354,58.3683,64370.0
2016-06-13 14:15:00,83.42,83.43,83.31,83.31,48727.0,58.3613,58.3683,58.2844,58.2844,48727.0
2016-06-13 14:20:00,83.31,83.35,83.23,83.35,40550.0,58.2844,58.3124,58.2284,58.3124,40550.0
2016-06-13 14:25:00,83.34,83.43,83.27,83.42,68562.0,58.3054,58.3683,58.2564,58.3613,68562.0
2016-06-13 14:30:00,83.41,83.63,83.36,83.59,61334.0,58.3543,58.5082,58.3194,58.4803,61334.0
2016-06-13 14:35:00,83.6,83.63,83.55,83.59,58908.0,58.4873,58.5082,58.4523,58.4803,58908.0
2016-06-13 14:40:00,83.6,83.73,83.58,83.7,74082.0,58.4873,58.5782,58.4733,58.5572,74082.0
2016-06-13 14:45:00,83.7,83.72,83.6,83.71,51844.0,58.5572,58.5712,58.4873,58.5642,51844.0
2016-06-13 14:50:00,83.72,83.91,83.67,83.91,114949.0,58.5712,58.7041,58.5362,58.7041,114949.0
2016-06-13 14:55:00,83.92,84.03,83.88,83.9,150710.0,58.7111,58.7881,58.6831,58.6971,150710.0
2016-06-13 15:00:00,83.92,83.92,83.58,83.67,96011.0,58.7111,58.7111,58.4733,58.5362,96011.0
2016-06-13 15:05:00,83.67,83.67,83.5,83.54,104201.0,58.5362,58.5362,58.4173,58.4453,104201.0
2016-06-13 15:10:00,83.54,83.67,83.52,83.62,66348.0,58.4453,58.5362,58.4313,58.5013,66348.0
2016-06-13 15:15:00,83.63,83.68,83.55,83.65,78451.0,58.5082,58.5432,58.4523,58.5222,78451.0
2016-06-13 15:20:00,83.65,83.97,83.65,83.89,115467.0,58.5222,58.7461,58.5222,58.6901,115467.0
2016-06-13 15:25:00,83.88,83.98,83.86,83.88,111412.0,58.6831,58.7531,58.6692,58.6831,111412.0
2016-06-13 15:30:00,83.89,83.9,83.75,83.75,402058.0,58.6901,58.6971,58.5922,58.5922,402058.0
2016-06-13 15:35:00,83.75,83.93,83.72,83.92,206537.0,58.5922,58.7181,58.5712,58.7111,206537.0
2016-06-13 15:40:00,83.92,84.03,83.9,84.03,252355.0,58.7111,58.7881,58.6971,58.7881,252355.0
2016-06-13 15:45:00,84.04,84.38,84.01,84.38,326208.0,58.7951,59.033,58.7741,59.033,326208.0
2016-06-13 15:50:00,84.37,84.38,84.22,84.32,419605.0,59.026,59.033,58.921,58.991,419605.0
2016-06-13 15:55:00,84.31,84.45,84.2,84.37,587133.0,58.984,59.0819,58.907,59.026,587133.0
2016-06-14 09:30:00,83.89,84.0,83.59,83.85,157616.0,58.6901,58.7671,58.4803,58.6622,157616.0
2016-06-14 09:35:00,83.84,83.86,83.52,83.73,89220.0,58.6552,58.6692,58.4313,58.5782,89220.0
2016-06-14 09:40:00,83.72,83.75,83.38,83.63,84747.0,58.5712,58.5922,58.3333,58.5082,84747.0
2016-06-14 09:45:00,83.63,83.71,83.28,83.38,75134.0,58.5082,58.5642,58.2634,58.3333,75134.0
2016-06-14 09:50:00,83.38,83.73,83.35,83.71,73627.0,58.3333,58.5782,58.3124,58.5642,73627.0
2016-06-14 09:55:00,83.7,83.76,83.47,83.52,110872.0,58.5572,58.5992,58.3963,58.4313,110872.0
2016-06-14 10:00:00,83.52,83.58,83.34,83.36,90899.0,58.4313,58.4733,58.3054,58.3194,90899.0
2016-06-14 10:05:00,83.35,83.43,83.31,83.35,65695.0,58.3124,58.3683,58.2844,58.3124,65695.0
2016-06-14 10:10:00,83.36,83.42,83.3,83.31,66639.0,58.3194,58.3613,58.2774,58.2844,66639.0
2016-06-14 10:15:00,83.31,83.48,83.29,83.33,66659.0,58.2844,58.4033,58.2704,58.2984,66659.0
2016-06-14 10:20:00,83.33,83.34,83.13,83.13,111973.0,58.2984,58.3054,58.1584,58.1584,111973.0
2016-06-14 10:25:00,83.12,83.32,83.12,83.25,64723.0,58.1514,58.2914,58.1514,58.2424,64723.0
2016-06-14 10:30:00,83.25,83.27,83.07,83.08,60104.0,58.2424,58.2564,58.1165,58.1235,60104.0
2016-06-14 10:35:00,83.09,83.11,82.94,83.07,80812.0,58.1305,58.1445,58.0255,58.1165,80812.0
2016-06-14 10:40:00,83.08,83.25,83.06,83.24,43830.0,58.1235,58.2424,58.1095,58.2354,43830.0
2016-06-14 10:45:00,83.23,83.24,82.92,83.05,126848.0,58.2284,58.2354,58.0115,58.1025,126848.0
2016-06-14 10:50:00,83.05,83.12,82.76,82.76,84350.0,58.1025,58.1514,57.8996,57.8996,84350.0
2016-06-14 10:55:00,82.76,82.93,82.65,82.93,106423.0,57.8996,58.0185,57.8226,58.0185,106423.0
2016-06-14 11:00:00,82.92,82.98,82.79,82.97,137221.0,58.0115,58.0535,57.9206,58.0465,137221.0
2016-06-14 11:05:00,82.97,83.05,82.88,83.05,82141.0,58.0465,58.1025,57.9835,58.1025,82141.0
2016-06-14 11:10:00,83.05,83.3,82.99,83.1,114401.0,58.1025,58.2774,58.0605,58.1375,114401.0
2016-06-14 11:15:00,83.12,83.15,82.9,83.0,96442.0,58.1514,58.1724,57.9975,58.0675,96442.0
2016-06-14 11:20:00,83.0,83.12,82.93,83.12,124122.0,58.0675,58.1514,58.0185,58.1514,124122.0
2016-06-14 11:25:00,83.12,83.2,82.97,83.03,92600.0,58.1514,58.2074,58.0465,58.0885,92600.0
2016-06-14 11:30:00,83.04,83.14,82.93,83.13,55927.0,58.0955,58.1654,58.0185,58.1584,55927.0
2016-06-14 11:35:00,83.11,83.35,83.1,83.34,62150.0,58.1445,58.3124,58.1375,58.3054,62150.0
2016-06-14 11:40:00,83.34,83.47,83.27,83.44,77417.0,58.3054,58.3963,58.2564,58.3753,77417.0
2016-06-14 11:45:00,83.43,83.54,83.43,83.51,48540.0,58.3683,58.4453,58.3683,58.4243,48540.0
2016-06-14 11:50:00,83.51,83.63,83.47,83.63,51268.0,58.4243,58.5082,58.3963,58.5082,51268.0
2016-06-14 11:55:00,83.64,83.64,83.49,83.51,37378.0,58.5152,58.5152,58.4103,58.4243,37378.0
2016-06-14 12:00:00,83.52,83.61,83.47,83.61,40545.0,58.4313,58.4943,58.3963,58.4943,40545.0
2016-06-14 12:05:00,83.6,83.62,83.5,83.56,37150.0,58.4873,58.5013,58.4173,58.4593,37150.0
2016-06-14 12:10:00,83.56,83.77,83.54,83.77,45033.0,58.4593,58.6062,58.4453,58.6062,45033.0
2016-06-14 12:15:00,83.77,83.94,83.76,83.94,56696.0,58.6062,58.7251,58.5992,58.7251,56696.0
2016-06-14 12:20:00,83.94,84.0,83.9,84.0,33029.0,58.7251,58.7671,58.6971,58.7671,33029.0
2016-06-14 12:25:00,83.99,84.22,83.99,84.22,85027.0,58.7601,58.921,58.7601,58.921,85027.0
2016-06-14 12:30:00,84.21,84.27,84.14,84.15,62414.0,58.914,58.956,58.865,58.872,62414.0
2016-06-14 12:35:00,84.15,84.21,84.06,84.08,54156.0,58.872,58.914,58.8091,58.8231,54156.0
2016-06-14 12:40:00,84.09,84.11,83.99,84.03,34408.0,58.8301,58.8441,58.7601,58.7881,34408.0
2016-06-14 12:45:00,84.03,84.1,83.89,84.06,38727.0,58.7881,58.8371,58.6901,58.8091,38727.0
2016-06-14 12:50:00,84.05,84.08,84.0,84.05,26786.0,58.8021,58.8231,58.7671,58.8021,26786.0
2016-06-14 12:55:00,84.05,84.08,83.86,83.9,72977.0,58.8021,58.8231,58.6692,58.6971,72977.0
2016-06-14 13:00:00,83.89,83.91,83.78,83.8,55575.0,58.6901,58.7041,58.6132,58.6272,55575.0
2016-06-14 13:05:00,83.8,83.8,83.67,83.71,42465.0,58.6272,58.6272,58.5362,58.5642,42465.0
2016-06-14 13:10:00,83.72,83.76,83.64,83.71,38959.0,58.5712,58.5992,58.5152,58.5642,38959.0
2016-06-14 13:15:00,83.7,83.76,83.64,83.7,87506.0,58.5572,58.5992,58.5152,58.5572,87506.0
2016-06-14 13:20:00,83.7,83.72,83.63,83.72,84638.0,58.5572,58.5712,58.5082,58.5712,84638.0
2016-06-14 13:25:00,83.72,83.8,83.67,83.73,45508.0,58.5712,58.6272,58.5362,58.5782,45508.0
2016-06-14 13:30:00,83.72,83.79,83.7,83.75,53689.0,58.5712,58.6202,58.5572,58.5922,53689.0
2016-06-14 13:35:00,83.75,83.77,83.68,83.68,29153.0,58.5922,58.6062,58.5432,58.5432,29153.0
2016-06-14 13:40:00,83.67,83.77,83.59,83.68,36425.0,58.5362,58.6062,58.4803,58.5432,36425.0
2016-06-14 13:45:00,83.67,83.83,83.66,83.74,44621.0,58.5362,58.6482,58.5292,58.5852,44621.0
2016-06-14 13:50:00,83.73,83.77,83.71,83.72,28913.0,58.5782,58.6062,58.5642,58.5712,28913.0
2016-06-14 13:55:00,83.73,83.75,83.68,83.74,40355.0,58.5782,58.5922,58.5432,58.5852,40355.0
2016-06-14 14:00:00,83.74,83.84,83.69,83.77,40610.0,58.5852,58.6552,58.5502,58.6062,40610.0
2016-06-14 14:05:00,83.77,83.87,83.76,83.85,36178.0,58.6062,58.6762,58.5992,58.6622,36178.0
2016-06-14 14:10:00,83.86,84.01,83.84,84.0,47952.0,58.6692,58.7741,58.6552,58.7671,47952.0
2016-06-14 14:15:00,84.0,84.05,83.96,83.96,57820.0,58.7671,58.8021,58.7391,58.7391,57820.0
2016-06-14 14:20:00,83.96,84.0,83.91,83.98,53679.0,58.7391,58.7671,58.7041,58.7531,53679.0
2016-06-14 14:25:00,83.99,84.01,83.91,84.01,42231.0,58.7601,58.7741,58.7041,58.7741,42231.0
2016-06-14 14:30:00,84.0,84.0,83.86,83.9,35865.0,58.7671,58.7671,58.6692,58.6971,35865.0
2016-06-14 14:35:00,83.9,83.97,83.81,83.97,45599.0,58.6971,58.7461,58.6342,58.7461,45599.0
2016-06-14 14:40:00,83.97,84.06,83.94,83.98,62512.0,58.7461,58.8091,58.7251,58.7531,62512.0
2016-06-14 14:45:00,83.99,84.02,83.9,83.96,44872.0,58.7601,58.7811,58.6971,58.7391,44872.0
2016-06-14 14:50:00,83.94,83.97,83.84,83.88,39934.0,58.7251,58.7461,58.6552,58.6831,39934.0
2016-06-14 14:55:00,83.89,83.9,83.77,83.86,48622.0,58.6901,58.6971,58.6062,58.6692,48622.0
2016-06-14 15:00:00,83.86,83.97,83.69,83.95,72773.0,58.6692,58.7461,58.5502,58.7321,72773.0
2016-06-14 15:05:00,83.94,84.08,83.92,83.98,71416.0,58.7251,58.8231,58.7111,58.7531,71416.0
2016-06-14 15:10:00,83.97,84.18,83.96,84.18,71065.0,58.7461,58.893,58.7391,58.893,71065.0
2016-06-14 15:15:00,84.17,84.26,84.14,84.19,82202.0,58.886,58.949,58.865,58.9,82202.0
2016-06-14 15:20:00,84.19,84.33,84.18,84.18,90993.0,58.9,58.998,58.893,58.893,90993.0
2016-06-14 15:25:00,84.18,84.3,84.11,84.29,69584.0,58.893,58.977,58.8441,58.97,69584.0
2016-06-14 15:30:00,84.29,84.32,84.19,84.25,95252.0,58.97,58.991,58.9,58.942,95252.0
2016-06-14 15:35:00,84.25,84.26,84.1,84.25,107553.0,58.942,58.949,58.8371,58.942,107553.0
2016-06-14 15:40:00,84.25,84.44,84.16,84.36,154048.0,58.942,59.0749,58.879,59.019,154048.0
2016-06-14 15:45:00,84.36,84.36,84.17,84.19,159271.0,59.019,59.019,58.886,58.9,159271.0
2016-06-14 15:50:00,84.18,84.31,84.18,84.31,160704.0,58.893,58.984,58.893,58.984,160704.0
2016-06-14 15:55:00,84.31,84.4,84.3,84.33,287581.0,58.984,59.0469,58.977,58.998,287581.0
2016-06-15 09:30:00,84.23,84.5,84.07,84.42,49907.0,58.928,59.1169,58.8161,59.0609,49907.0
2016-06-15 09:35:00,84.41,84.74,84.41,84.74,57668.0,59.0539,59.2848,59.0539,59.2848,57668.0
2016-06-15 09:40:00,84.75,84.84,84.73,84.84,28649.0,59.2918,59.3548,59.2778,59.3548,28649.0
2016-06-15 09:45:00,84.81,84.89,84.55,84.59,42924.0,59.3338,59.3898,59.1519,59.1799,42924.0
2016-06-15 09:50:00,84.6,84.75,84.42,84.47,51552.0,59.1869,59.2918,59.0609,59.0959,51552.0
2016-06-15 09:55:00,84.46,84.61,84.41,84.59,29894.0,59.0889,59.1939,59.0539,59.1799,29894.0
2016-06-15 10:00:00,84.59,84.65,84.49,84.5,33168.0,59.1799,59.2218,59.1099,59.1169,33168.0
2016-06-15 10:05:00,84.51,84.51,84.17,84.17,72003.0,59.1239,59.1239,58.886,58.886,72003.0
2016-06-15 10:10:00,84.16,84.16,83.99,83.99,63223.0,58.879,58.879,58.7601,58.7601,63223.0
2016-06-15 10:15:00,83.99,83.99,83.79,83.8,76244.0,58.7601,58.7601,58.6202,58.6272,76244.0
2016-06-15 10:20:00,83.79,83.81,83.6,83.61,129662.0,58.6202,58.6342,58.4873,58.4943,129662.0
2016-06-15 10:25:00,83.62,83.63,83.45,83.63,108688.0,58.5013,58.5082,58.3823,58.5082,108688.0
2016-06-15 10:30:00,83.64,83.84,83.59,83.81,106745.0,58.5152,58.6552,58.4803,58.6342,106745.0
2016-06-15 10:35:00,83.81,83.91,83.58,83.58,60597.0,58.6342,58.7041,58.4733,58.4733,60597.0
2016-06-15 10:40:00,83.58,83.7,83.46,83.67,51194.0,58.4733,58.5572,58.3893,58.5362,51194.0
2016-06-15 10:45:00,83.67,83.78,83.64,83.72,40326.0,58.5362,58.6132,58.5152,58.5712,40326.0
2016-06-15 10:50:00,83.75,83.81,83.71,83.75,222276.0,58.5922,58.6342,58.5642,58.5922,222276.0
2016-06-15 10:55:00,83.76,83.81,83.71,83.71,52691.0,58.5992,58.6342,58.5642,58.5642,52691.0
2016-06-15 11:00:00,83.7,83.87,83.7,83.83,166124.0,58.5572,58.6762,58.5572,58.6482,166124.0
2016-06-15 11:05:00,83.85,83.95,83.75,83.92,39301.0,58.6622,58.7321,58.5922,58.7111,39301.0
2016-06-15 11:10:00,83.92,83.93,83.63,83.64,44843.0,58.7111,58.7181,58.5082,58.5152,44843.0
2016-06-15 11:15:00,83.63,83.64,83.38,83.42,70473.0,58.5082,58.5152,58.3333,58.3613,70473.0
2016-06-15 11:20:00,83.42,83.44,83.09,83.23,81658.0,58.3613,58.3753,58.1305,58.2284,81658.0
2016-06-15 11:25:00,83.27,83.3,83.12,83.12,48228.0,58.2564,58.2774,58.1514,58.1514,48228.0
2016-06-15 11:30:00,83.12,83.28,83.11,83.26,45366.0,58.1514,58.2634,58.1445,58.2494,45366.0
2016-06-15 11:35:00,83.26,83.39,83.1,83.39,58165.0,58.2494,58.3403,58.1375,58.3403,58165.0
2016-06-15 11:40:00,83.39,83.46,83.3,83.36,44081.0,58.3403,58.3893,58.2774,58.3194,44081.0
2016-06-15 11:45:00,83.36,83.43,83.3,83.37,38590.0,58.3194,58.3683,58.2774,58.3263,38590.0
2016-06-15 11:50:00,83.37,83.44,83.31,83.33,24244.0,58.3263,58.3753,58.2844,58.2984,24244.0
2016-06-15 11:55:00,83.33,83.33,83.2,83.22,17650.0,58.2984,58.2984,58.2074,58.2214,17650.0
2016-06-15 12:00:00,83.22,83.29,83.21,83.28,27667.0,58.2214,58.2704,58.2144,58.2634,27667.0
2016-06-15 12:05:00,83.28,83.32,83.2,83.21,21041.0,58.2634,58.2914,58.2074,58.2144,21041.0
2016-06-15 12:10:00,83.2,83.25,83.18,83.21,22210.0,58.2074,58.2424,58.1934,58.2144,22210.0
2016-06-15 12:15:00,83.22,83.26,83.2,83.25,18300.0,58.2214,58.2494,58.2074,58.2424,18300.0
2016-06-15 12:20:00,83.26,83.31,83.26,83.29,21205.0,58.2494,58.2844,58.2494,58.2704,21205.0
2016-06-15 12:25:00,83.29,83.35,83.28,83.34,21226.0,58.2704,58.3124,58.2634,58.3054,21226.0
2016-06-15 12:30:00,83.35,83.44,83.34,83.44,30283.0,58.3124,58.3753,58.3054,58.3753,30283.0
2016-06-15 12:35:00,83.43,83.43,83.35,83.38,21632.0,58.3683,58.3683,58.3124,58.3333,21632.0
2016-06-15 12:40:00,83.38,83.41,83.34,83.36,22477.0,58.3333,58.3543,58.3054,58.3194,22477.0
2016-06-15 12:45:00,83.36,83.4,83.35,83.36,30810.0,58.3194,58.3473,58.3124,58.3194,30810.0
2016-06-15 12:50:00,83.37,83.37,83.2,83.2,45800.0,58.3263,58.3263,58.2074,58.2074,45800.0
2016-06-15 12:55:00,83.21,83.26,83.17,83.18,22240.0,58.2144,58.2494,58.1864,58.1934,22240.0
2016-06-15 13:00:00,83.17,83.28,83.17,83.27,19893.0,58.1864,58.2634,58.1864,58.2564,19893.0
2016-06-15 13:05:00,83.28,83.28,83.19,83.22,23279.0,58.2634,58.2634,58.2004,58.2214,23279.0
2016-06-15 13:10:00,83.24,83.3,83.23,83.27,22839.0,58.2354,58.2774,58.2284,58.2564,22839.0
2016-06-15 13:15:00,83.26,83.28,83.21,83.22,26300.0,58.2494,58.2634,58.2144,58.2214,26300.0
2016-06-15 13:20:00,83.21,83.26,83.2,83.25,40492.0,58.2144,58.2494,58.2074,58.2424,40492.0
2016-06-15 13:25:00,83.26,83.4,83.23,83.4,33986.0,58.2494,58.3473,58.2284,58.3473,33986.0
2016-06-15 13:30:00,83.4,83.44,83.36,83.37,36763.0,58.3473,58.3753,58.3194,58.3263,36763.0
2016-06-15 13:35:00,83.37,83.44,83.32,83.44,22747.0,58.3263,58.3753,58.2914,58.3753,22747.0
2016-06-15 13:40:00,83.44,83.5,83.4,83.48,33023.0,58.3753,58.4173,58.3473,58.4033,33023.0
2016-06-15 13:45:00,83.49,83.5,83.31,83.34,47413.0,58.4103,58.4173,58.2844,58.3054,47413.0
2016-06-15 13:50:00,83.34,83.36,83.27,83.36,32620.0,58.3054,58.3194,58.2564,58.3194,32620.0
2016-06-15 13:55:00,83.37,83.46,83.37,83.4,34164.0,58.3263,58.3893,58.3263,58.3473,34164.0
2016-06-15 14:00:00,83.4,83.59,83.37,83.52,84224.0,58.3473,58.4803,58.3263,58.4313,84224.0
2016-06-15 14:05:00,83.52,83.6,83.29,83.3,39811.0,58.4313,58.4873,58.2704,58.2774,39811.0
2016-06-15 14:10:00,83.33,83.44,83.3,83.33,51385.0,58.2984,58.3753,58.2774,58.2984,51385.0
2016-06-15 14:15:00,83.34,83.48,83.32,83.44,53354.0,58.3054,58.4033,58.2914,58.3753,53354.0
2016-06-15 14:20:00,83.45,83.49,83.32,83.46,57708.0,58.3823,58.4103,58.2914,58.3893,57708.0
2016-06-15 14:25:00,83.47,83.49,83.38,83.39,57308.0,58.3963,58.4103,58.3333,58.3403,57308.0
2016-06-15 14:30:00,83.39,83.53,83.3,83.5,68473.0,58.3403,58.4383,58.2774,58.4173,68473.0
2016-06-15 14:35:00,83.49,83.55,83.44,83.51,53767.0,58.4103,58.4523,58.3753,58.4243,53767.0
2016-06-15 14:40:00,83.5,83.63,83.47,83.63,59446.0,58.4173,58.5082,58.3963,58.5082,59446.0
2016-06-15 14:45:00,83.62,83.81,83.58,83.78,66322.0,58.5013,58.6342,58.4733,58.6132,66322.0
2016-06-15 14:50:00,83.78,83.81,83.69,83.72,47278.0,58.6132,58.6342,58.5502,58.5712,47278.0
2016-06-15 14:55:00,83.71,83.9,83.71,83.88,48426.0,58.5642,58.6971,58.5642,58.6831,48426.0
2016-06-15 15:00:00,83.87,83.9,83.8,83.84,52480.0,58.6762,58.6971,58.6272,58.6552,52480.0
2016-06-15 15:05:00,83.84,83.88,83.78,83.79,36694.0,58.6552,58.6831,58.6132,58.6202,36694.0
2016-06-15 15:10:00,83.78,83.8,83.69,83.73,43009.0,58.6132,58.6272,58.5502,58.5782,43009.0
2016-06-15 15:15:00,83.72,83.72,83.63,83.66,35582.0,58.5712,58.5712,58.5082,58.5292,35582.0
2016-06-15 15:20:00,83.67,83.81,83.65,83.74,41768.0,58.5362,58.6342,58.5222,58.5852,41768.0
2016-06-15 15:25:00,83.74,83.74,83.64,83.66,36557.0,58.5852,58.5852,58.5152,58.5292,36557.0
2016-06-15 15:30:00,83.67,83.69,83.57,83.63,49164.0,58.5362,58.5502,58.4663,58.5082,49164.0
2016-06-15 15:35:00,83.62,83.66,83.4,83.41,77241.0,58.5013,58.5292,58.3473,58.3543,77241.0
2016-06-15 15:40:00,83.41,83.46,83.26,83.28,70918.0,58.3543,58.3893,58.2494,58.2634,70918.0
2016-06-15 15:45:00,83.27,83.27,83.18,83.19,65119.0,58.2564,58.2564,58.1934,58.2004,65119.0
2016-06-15 15:50:00,83.18,83.23,83.13,83.15,92889.0,58.1934,58.2284,58.1584,58.1724,92889.0
2016-06-15 15:55:00,83.15,83.28,83.12,83.21,188827.0,58.1724,58.2634,58.1514,58.2144,188827.0
2016-06-16 09:30:00,82.0,82.17,81.33,82.17,211584.0,57.3679,57.4868,56.8991,57.4868,211584.0
2016-06-16 09:35:00,82.17,82.31,82.0,82.28,96274.0,57.4868,57.5848,57.3679,57.5638,96274.0
2016-06-16 09:40:00,82.24,82.5,82.11,82.48,95615.0,57.5358,57.7177,57.4448,57.7037,95615.0
2016-06-16 09:45:00,82.46,82.51,82.24,82.51,50021.0,57.6897,57.7247,57.5358,57.7247,50021.0
2016-06-16 09:50:00,82.49,82.72,82.41,82.72,52964.0,57.7107,57.8716,57.6547,57.8716,52964.0
2016-06-16 09:55:00,82.72,82.95,82.64,82.9,52619.0,57.8716,58.0325,57.8156,57.9975,52619.0
2016-06-16 10:00:00,82.87,82.93,82.65,82.74,49875.0,57.9765,58.0185,57.8226,57.8856,49875.0
2016-06-16 10:05:00,82.72,82.74,82.67,82.72,58143.0,57.8716,57.8856,57.8366,57.8716,58143.0
2016-06-16 10:10:00,82.72,82.86,82.68,82.79,59034.0,57.8716,57.9695,57.8436,57.9206,59034.0
2016-06-16 10:15:00,82.8,82.83,82.42,82.44,64102.0,57.9276,57.9486,57.6617,57.6757,64102.0
2016-06-16 10:20:00,82.43,82.5,82.31,82.37,30307.0,57.6687,57.7177,57.5848,57.6267,30307.0
2016-06-16 10:25:00,82.37,82.45,82.37,82.39,34993.0,57.6267,57.6827,57.6267,57.6407,34993.0
2016-06-16 10:30:00,82.38,82.54,82.36,82.4,51245.0,57.6337,57.7457,57.6197,57.6477,51245.0
2016-06-16 10:35:00,82.41,82.48,82.37,82.46,23499.0,57.6547,57.7037,57.6267,57.6897,23499.0
2016-06-16 10:40:00,82.44,82.58,82.43,82.52,28851.0,57.6757,57.7737,57.6687,57.7317,28851.0
2016-06-16 10:45:00,82.54,82.62,82.54,82.6,32444.0,57.7457,57.8016,57.7457,57.7877,32444.0
2016-06-16 10:50:00,82.59,82.61,82.38,82.47,27874.0,57.7807,57.7946,57.6337,57.6967,27874.0
2016-06-16 10:55:00,82.5,82.58,82.39,82.43,30406.0,57.7177,57.7737,57.6407,57.6687,30406.0
2016-06-16 11:00:00,82.43,82.47,82.37,82.39,42669.0,57.6687,57.6967,57.6267,57.6407,42669.0
2016-06-16 11:05:00,82.38,82.4,82.3,82.33,33614.0,57.6337,57.6477,57.5778,57.5988,33614.0
2016-06-16 11:10:00,82.32,82.47,82.32,82.44,26974.0,57.5918,57.6967,57.5918,57.6757,26974.0
2016-06-16 11:15:00,82.44,82.44,82.24,82.28,33081.0,57.6757,57.6757,57.5358,57.5638,33081.0
2016-06-16 11:20:00,82.26,82.43,82.26,82.41,24001.0,57.5498,57.6687,57.5498,57.6547,24001.0
2016-06-16 11:25:00,82.39,82.73,82.38,82.73,21193.0,57.6407,57.8786,57.6337,57.8786,21193.0
2016-06-16 11:30:00,82.72,82.78,82.52,82.56,46635.0,57.8716,57.9136,57.7317,57.7597,46635.0
2016-06-16 11:35:00,82.59,82.68,82.55,82.66,19746.0,57.7807,57.8436,57.7527,57.8296,19746.0
2016-06-16 11:40:00,82.68,82.71,82.6,82.61,20156.0,57.8436,57.8646,57.7877,57.7946,20156.0
2016-06-16 11:45:00,82.61,82.71,82.58,82.71,16786.0,57.7946,57.8646,57.7737,57.8646,16786.0
2016-06-16 11:50:00,82.7,82.73,82.56,82.73,19971.0,57.8576,57.8786,57.7597,57.8786,19971.0
2016-06-16 11:55:00,82.72,82.73,82.58,82.66,20424.0,57.8716,57.8786,57.7737,57.8296,20424.0
2016-06-16 12:00:00,82.65,82.68,82.6,82.64,21364.0,57.8226,57.8436,57.7877,57.8156,21364.0
2016-06-16 12:05:00,82.65,82.65,82.56,82.62,29218.0,57.8226,57.8226,57.7597,57.8016,29218.0
2016-06-16 12:10:00,82.64,82.66,82.55,82.61,17834.0,57.8156,57.8296,57.7527,57.7946,17834.0
2016-06-16 12:15:00,82.62,82.86,82.6,82.86,34389.0,57.8016,57.9695,57.7877,57.9695,34389.0
2016-06-16 12:20:00,82.85,83.04,82.84,83.04,26795.0,57.9626,58.0955,57.9556,58.0955,26795.0
2016-06-16 12:25:00,83.08,83.13,82.97,83.01,30227.0,58.1235,58.1584,58.0465,58.0745,30227.0
2016-06-16 12:30:00,83.0,83.04,82.94,83.02,16459.0,58.0675,58.0955,58.0255,58.0815,16459.0
2016-06-16 12:35:00,83.02,83.16,82.98,83.15,23508.0,58.0815,58.1794,58.0535,58.1724,23508.0
2016-06-16 12:40:00,83.11,83.33,83.08,83.32,25982.0,58.1445,58.2984,58.1235,58.2914,25982.0
2016-06-16 12:45:00,83.29,83.29,83.16,83.16,13820.0,58.2704,58.2704,58.1794,58.1794,13820.0
2016-06-16 12:50:00,83.16,83.2,83.04,83.09,36800.0,58.1794,58.2074,58.0955,58.1305,36800.0
2016-06-16 12:55:00,83.08,83.08,83.01,83.05,16369.0,58.1235,58.1235,58.0745,58.1025,16369.0
2016-06-16 13:00:00,83.06,83.21,83.04,83.11,12195.0,58.1095,58.2144,58.0955,58.1445,12195.0
2016-06-16 13:05:00,83.11,83.11,83.0,83.06,11370.0,58.1445,58.1445,58.0675,58.1095,11370.0
2016-06-16 13:10:00,83.06,83.13,83.0,83.02,22719.0,58.1095,58.1584,58.0675,58.0815,22719.0
2016-06-16 13:15:00,83.02,83.06,82.99,83.05,13484.0,58.0815,58.1095,58.0605,58.1025,13484.0
2016-06-16 13:20:00,83.06,83.08,82.98,83.01,25317.0,58.1095,58.1235,58.0535,58.0745,25317.0
2016-06-16 13:25:00,83.04,83.1,82.95,83.01,18568.0,58.0955,58.1375,58.0325,58.0745,18568.0
2016-06-16 13:30:00,83.01,83.04,82.94,82.96,35313.0,58.0745,58.0955,58.0255,58.0395,35313.0
2016-06-16 13:35:00,82.97,83.08,82.97,83.04,13234.0,58.0465,58.1235,58.0465,58.0955,13234.0
2016-06-16 13:40:00,83.04,83.06,83.0,83.0,9680.0,58.0955,58.1095,58.0675,58.0675,9680.0
2016-06-16 13:45:00,83.02,83.04,82.91,83.03,18765.0,58.0815,58.0955,58.0045,58.0885,18765.0
2016-06-16 13:50:00,83.01,83.03,82.92,82.96,18517.0,58.0745,58.0885,58.0115,58.0395,18517.0
2016-06-16 13:55:00,82.96,83.02,82.88,82.9,19863.0,58.0395,58.0815,57.9835,57.9975,19863.0
2016-06-16 14:00:00,82.9,83.03,82.9,83.0,23944.0,57.9975,58.0885,57.9975,58.0675,23944.0
2016-06-16 14:05:00,83.03,83.03,82.87,82.94,30325.0,58.0885,58.0885,57.9765,58.0255,30325.0
2016-06-16 14:10:00,82.93,83.14,82.92,83.07,30384.0,58.0185,58.1654,58.0115,58.1165,30384.0
2016-06-16 14:15:00,83.06,83.1,83.05,83.08,14785.0,58.1095,58.1375,58.1025,58.1235,14785.0
2016-06-16 14:20:00,83.09,83.09,82.95,83.03,31109.0,58.1305,58.1305,58.0325,58.0885,31109.0
2016-06-16 14:25:00,83.02,83.04,82.94,82.98,17717.0,58.0815,58.0955,58.0255,58.0535,17717.0
2016-06-16 14:30:00,83.0,83.03,82.93,82.95,20536.0,58.0675,58.0885,58.0185,58.0325,20536.0
2016-06-16 14:35:00,82.96,83.03,82.95,83.0,25736.0,58.0395,58.0885,58.0325,58.0675,25736.0
2016-06-16 14:40:00,83.0,83.09,82.99,83.03,11325.0,58.0675,58.1305,58.0605,58.0885,11325.0
2016-06-16 14:45:00,83.04,83.07,83.0,83.07,14101.0,58.0955,58.1165,58.0675,58.1165,14101.0
2016-06-16 14:50:00,83.06,83.19,83.02,83.17,20454.0,58.1095,58.2004,58.0815,58.1864,20454.0
2016-06-16 14:55:00,83.16,83.17,83.03,83.03,18410.0,58.1794,58.1864,58.0885,58.0885,18410.0
2016-06-16 15:00:00,83.04,83.13,83.04,83.13,13360.0,58.0955,58.1584,58.0955,58.1584,13360.0
2016-06-16 15:05:00,83.12,83.15,83.05,83.11,15773.0,58.1514,58.1724,58.1025,58.1445,15773.0
2016-06-16 15:10:00,83.12,83.19,83.09,83.17,16203.0,58.1514,58.2004,58.1305,58.1864,16203.0
2016-06-16 15:15:00,83.17,83.26,83.14,83.2,22097.0,58.1864,58.2494,58.1654,58.2074,22097.0
2016-06-16 15:20:00,83.2,83.24,83.11,83.23,19250.0,58.2074,58.2354,58.1445,58.2284,19250.0
2016-06-16 15:25:00,83.21,83.25,83.14,83.16,56824.0,58.2144,58.2424,58.1654,58.1794,56824.0
2016-06-16 15:30:00,83.16,83.2,83.09,83.18,62813.0,58.1794,58.2074,58.1305,58.1934,62813.0
2016-06-16 15:35:00,83.19,83.2,83.05,83.08,42567.0,58.2004,58.2074,58.1025,58.1235,42567.0
2016-06-16 15:40:00,83.08,83.11,83.04,83.05,79928.0,58.1235,58.1445,58.0955,58.1025,79928.0
2016-06-16 15:45:00,83.05,83.12,83.02,83.05,99753.0,58.1025,58.1514,58.0815,58.1025,99753.0
2016-06-16 15:50:00,83.06,83.09,83.02,83.05,123211.0,58.1095,58.1305,58.0815,58.1025,123211.0
2016-06-16 15:55:00,83.05,83.15,83.05,83.12,255326.0,58.1025,58.1724,58.1025,58.1514,255326.0
2016-06-17 09:30:00,83.52,83.56,82.77,83.13,1260937.0,58.4313,58.4593,57.9066,58.1584,1260937.0
2016-06-17 09:35:00,83.09,83.17,82.99,83.09,30044.0,58.1305,58.1864,58.0605,58.1305,30044.0
2016-06-17 09:40:00,83.01,83.28,82.97,83.17,35628.0,58.0745,58.2634,58.0465,58.1864,35628.0
2016-06-17 09:45:00,83.16,83.16,82.89,82.92,27490.0,58.1794,58.1794,57.9905,58.0115,27490.0
2016-06-17 09:50:00,82.91,82.92,82.68,82.7,22864.0,58.0045,58.0115,57.8436,57.8576,22864.0
2016-06-17 09:55:00,82.72,82.85,82.68,82.84,22863.0,57.8716,57.9626,57.8436,57.9556,22863.0
2016-06-17 10:00:00,82.85,82.93,82.76,82.85,22991.0,57.9626,58.0185,57.8996,57.9626,22991.0
2016-06-17 10:05:00,82.86,82.93,82.79,82.93,24811.0,57.9695,58.0185,57.9206,58.0185,24811.0
2016-06-17 10:10:00,82.91,83.01,82.9,83.0,27966.0,58.0045,58.0745,57.9975,58.0675,27966.0
2016-06-17 10:15:00,83.0,83.04,82.96,83.02,11341.0,58.0675,58.0955,58.0395,58.0815,11341.0
2016-06-17 10:20:00,83.01,83.05,82.8,82.81,24548.0,58.0745,58.1025,57.9276,57.9346,24548.0
2016-06-17 10:25:00,82.8,82.8,82.62,82.63,49673.0,57.9276,57.9276,57.8016,57.8086,49673.0
2016-06-17 10:30:00,82.62,82.64,82.44,82.45,82993.0,57.8016,57.8156,57.6757,57.6827,82993.0
2016-06-17 10:35:00,82.44,82.54,82.41,82.44,28637.0,57.6757,57.7457,57.6547,57.6757,28637.0
2016-06-17 10:40:00,82.44,82.49,82.35,82.37,33443.0,57.6757,57.7107,57.6127,57.6267,33443.0
2016-06-17 10:45:00,82.37,82.46,82.36,82.39,100626.0,57.6267,57.6897,57.6197,57.6407,100626.0
2016-06-17 10:50:00,82.4,82.42,82.27,82.33,47680.0,57.6477,57.6617,57.5568,57.5988,47680.0
2016-06-17 10:55:00,82.33,82.34,82.1,82.11,100823.0,57.5988,57.6058,57.4378,57.4448,100823.0
2016-06-17 11:00:00,82.11,82.11,81.87,81.93,92772.0,57.4448,57.4448,57.2769,57.3189,92772.0
2016-06-17 11:05:00,81.94,81.97,81.82,81.91,63962.0,57.3259,57.3469,57.242,57.3049,63962.0
2016-06-17 11:10:00,81.92,81.98,81.85,81.9,30550.0,57.3119,57.3539,57.2629,57.2979,30550.0
2016-06-17 11:15:00,81.89,82.03,81.84,82.02,47702.0,57.2909,57.3889,57.2559,57.3819,47702.0
2016-06-17 11:20:00,82.02,82.07,81.93,82.0,33984.0,57.3819,57.4169,57.3189,57.3679,33984.0
2016-06-17 11:25:00,81.99,82.01,81.82,81.82,37832.0,57.3609,57.3749,57.242,57.242,37832.0
2016-06-17 11:30:00,81.82,81.92,81.79,81.88,30291.0,57.242,57.3119,57.221,57.2839,30291.0
2016-06-17 11:35:00,81.87,81.95,81.83,81.88,31573.0,57.2769,57.3329,57.249,57.2839,31573.0
2016-06-17 11:40:00,81.88,81.97,81.86,81.89,26470.0,57.2839,57.3469,57.2699,57.2909,26470.0
2016-06-17 11:45:00,81.89,81.89,81.8,81.83,25004.0,57.2909,57.2909,57.228,57.249,25004.0
2016-06-17 11:50:00,81.84,82.01,81.83,81.98,51626.0,57.2559,57.3749,57.249,57.3539,51626.0
2016-06-17 11:55:00,81.97,82.0,81.83,81.86,32160.0,57.3469,57.3679,57.249,57.2699,32160.0
2016-06-17 12:00:00,81.86,82.06,81.85,82.02,35679.0,57.2699,57.4099,57.2629,57.3819,35679.0
2016-06-17 12:05:00,82.03,82.18,81.99,82.16,26964.0,57.3889,57.4938,57.3609,57.4798,26964.0
2016-06-17 12:10:00,82.22,82.25,82.19,82.21,35436.0,57.5218,57.5428,57.5008,57.5148,35436.0
2016-06-17 12:15:00,82.22,82.26,82.09,82.19,26890.0,57.5218,57.5498,57.4309,57.5008,26890.0
2016-06-17 12:20:00,82.19,82.28,82.14,82.26,30971.0,57.5008,57.5638,57.4658,57.5498,30971.0
2016-06-17 12:25:00,82.25,82.29,82.2,82.28,17665.0,57.5428,57.5708,57.5078,57.5638,17665.0
2016-06-17 12:30:00,82.28,82.34,82.23,82.27,18480.0,57.5638,57.6058,57.5288,57.5568,18480.0
2016-06-17 12:35:00,82.26,82.29,82.19,82.24,20687.0,57.5498,57.5708,57.5008,57.5358,20687.0
2016-06-17 12:40:00,82.24,82.28,82.19,82.27,18019.0,57.5358,57.5638,57.5008,57.5568,18019.0
2016-06-17 12:45:00,82.28,82.32,82.24,82.32,46750.0,57.5638,57.5918,57.5358,57.5918,46750.0
2016-06-17 12:50:00,82.33,82.36,82.29,82.34,16229.0,57.5988,57.6197,57.5708,57.6058,16229.0
2016-06-17 12:55:00,82.34,82.4,82.32,82.39,20288.0,57.6058,57.6477,57.5918,57.6407,20288.0
2016-06-17 13:00:00,82.38,82.38,82.27,82.34,26178.0,57.6337,57.6337,57.5568,57.6058,26178.0
2016-06-17 13:05:00,82.34,82.48,82.31,82.48,22645.0,57.6058,57.7037,57.5848,57.7037,22645.0
2016-06-17 13:10:00,82.48,82.55,82.45,82.55,20910.0,57.7037,57.7527,57.6827,57.7527,20910.0
2016-06-17 13:15:00,82.56,82.7,82.55,82.69,28785.0,57.7597,57.8576,57.7527,57.8506,28785.0
2016-06-17 13:20:00,82.69,82.7,82.64,82.69,25211.0,57.8506,57.8576,57.8156,57.8506,25211.0
2016-06-17 13:25:00,82.69,82.79,82.66,82.66,25974.0,57.8506,57.9206,57.8296,57.8296,25974.0
2016-06-17 13:30:00,82.66,82.68,82.62,82.62,21244.0,57.8296,57.8436,57.8016,57.8016,21244.0
2016-06-17 13:35:00,82.62,82.62,82.55,82.59,20631.0,57.8016,57.8016,57.7527,57.7807,20631.0
2016-06-17 13:40:00,82.61,82.68,82.59,82.61,18951.0,57.7946,57.8436,57.7807,57.7946,18951.0
2016-06-17 13:45:00,82.62,82.69,82.6,82.67,16924.0,57.8016,57.8506,57.7877,57.8366,16924.0
2016-06-17 13:50:00,82.67,82.71,82.62,82.62,19593.0,57.8366,57.8646,57.8016,57.8016,19593.0
2016-06-17 13:55:00,82.61,82.72,82.61,82.69,25265.0,57.7946,57.8716,57.7946,57.8506,25265.0
2016-06-17 14:00:00,82.68,82.74,82.66,82.68,18599.0,57.8436,57.8856,57.8296,57.8436,18599.0
2016-06-17 14:05:00,82.68,82.68,82.53,82.57,21740.0,57.8436,57.8436,57.7387,57.7667,21740.0
2016-06-17 14:10:00,82.58,82.64,82.55,82.57,36011.0,57.7737,57.8156,57.7527,57.7667,36011.0
2016-06-17 14:15:00,82.58,82.61,82.47,82.47,26561.0,57.7737,57.7946,57.6967,57.6967,26561.0
2016-06-17 14:20:00,82.46,82.49,82.4,82.45,50668.0,57.6897,57.7107,57.6477,57.6827,50668.0
2016-06-17 14:25:00,82.46,82.46,82.33,82.36,39899.0,57.6897,57.6897,57.5988,57.6197,39899.0
2016-06-17 14:30:00,82.36,82.49,82.34,82.48,38358.0,57.6197,57.7107,57.6058,57.7037,38358.0
2016-06-17 14:35:00,82.48,82.59,82.46,82.58,15901.0,57.7037,57.7807,57.6897,57.7737,15901.0
2016-06-17 14:40:00,82.59,82.64,82.5,82.61,33564.0,57.7807,57.8156,57.7177,57.7946,33564.0
2016-06-17 14:45:00,82.63,82.68,82.56,82.57,27229.0,57.8086,57.8436,57.7597,57.7667,27229.0
2016-06-17 14:50:00,82.58,82.61,82.55,82.56,23446.0,57.7737,57.7946,57.7527,57.7597,23446.0
2016-06-17 14:55:00,82.57,82.59,82.49,82.53,26352.0,57.7667,57.7807,57.7107,57.7387,26352.0
2016-06-17 15:00:00,82.52,82.54,82.47,82.53,34421.0,57.7317,57.7457,57.6967,57.7387,34421.0
2016-06-17 15:05:00,82.54,82.58,82.52,82.54,43938.0,57.7457,57.7737,57.7317,57.7457,43938.0
2016-06-17 15:10:00,82.53,82.56,82.5,82.51,32409.0,57.7387,57.7597,57.7177,57.7247,32409.0
2016-06-17 15:15:00,82.51,82.53,82.46,82.49,37971.0,57.7247,57.7387,57.6897,57.7107,37971.0
2016-06-17 15:20:00,82.5,82.55,82.47,82.54,31152.0,57.7177,57.7527,57.6967,57.7457,31152.0
2016-06-17 15:25:00,82.53,82.59,82.52,82.56,30366.0,57.7387,57.7807,57.7317,57.7597,30366.0
2016-06-17 15:30:00,82.56,82.57,82.52,82.56,42588.0,57.7597,57.7667,57.7317,57.7597,42588.0
2016-06-17 15:35:00,82.56,82.59,82.52,82.55,43229.0,57.7597,57.7807,57.7317,57.7527,43229.0
2016-06-17 15:40:00,82.56,82.58,82.48,82.58,74799.0,57.7597,57.7737,57.7037,57.7737,74799.0
2016-06-17 15:45:00,82.57,82.63,82.56,82.62,71326.0,57.7667,57.8086,57.7597,57.8016,71326.0
2016-06-17 15:50:00,82.63,82.69,82.61,82.69,132317.0,57.8086,57.8506,57.7946,57.8506,132317.0
2016-06-17 15:55:00,82.69,82.73,82.63,82.65,252808.0,57.8506,57.8786,57.8086,57.8226,252808.0
2016-06-20 09:30:00,83.37,83.67,83.37,83.66,64043.0,58.3263,58.5362,58.3263,58.5292,64043.0
2016-06-20 09:35:00,83.64,84.42,83.64,84.26,78329.0,58.5152,59.0609,58.5152,58.949,78329.0
2016-06-20 09:40:00,84.26,84.46,84.19,84.35,64292.0,58.949,59.0889,58.9,59.012,64292.0
2016-06-20 09:45:00,84.35,84.4,84.17,84.19,54041.0,59.012,59.0469,58.886,58.9,54041.0
2016-06-20 09:50:00,84.19,84.31,83.99,84.02,68585.0,58.9,58.984,58.7601,58.7811,68585.0
2016-06-20 09:55:00,84.01,84.16,83.93,84.08,69118.0,58.7741,58.879,58.7181,58.8231,69118.0
2016-06-20 10:00:00,84.09,84.1,83.76,83.88,80107.0,58.8301,58.8371,58.5992,58.6831,80107.0
2016-06-20 10:05:00,83.89,83.97,83.6,83.63,58581.0,58.6901,58.7461,58.4873,58.5082,58581.0
2016-06-20 10:10:00,83.64,83.72,83.56,83.64,33981.0,58.5152,58.5712,58.4593,58.5152,33981.0
2016-06-20 10:15:00,83.65,83.69,83.53,83.53,35572.0,58.5222,58.5502,58.4383,58.4383,35572.0
2016-06-20 10:20:00,83.53,83.54,83.36,83.44,55670.0,58.4383,58.4453,58.3194,58.3753,55670.0
2016-06-20 10:25:00,83.43,83.48,83.32,83.38,61794.0,58.3683,58.4033,58.2914,58.3333,61794.0
2016-06-20 10:30:00,83.38,83.55,83.38,83.47,40396.0,58.3333,58.4523,58.3333,58.3963,40396.0
2016-06-20 10:35:00,83.46,83.47,83.35,83.4,32907.0,58.3893,58.3963,58.3124,58.3473,32907.0
2016-06-20 10:40:00,83.39,83.54,83.38,83.49,28330.0,58.3403,58.4453,58.3333,58.4103,28330.0
2016-06-20 10:45:00,83.49,83.49,83.28,83.29,28432.0,58.4103,58.4103,58.2634,58.2704,28432.0
2016-06-20 10:50:00,83.3,83.3,83.16,83.17,36555.0,58.2774,58.2774,58.1794,58.1864,36555.0
2016-06-20 10:55:00,83.18,83.31,83.14,83.3,37339.0,58.1934,58.2844,58.1654,58.2774,37339.0
2016-06-20 11:00:00,83.29,83.34,83.22,83.22,29439.0,58.2704,58.3054,58.2214,58.2214,29439.0
2016-06-20 11:05:00,83.22,83.38,83.21,83.34,47394.0,58.2214,58.3333,58.2144,58.3054,47394.0
2016-06-20 11:10:00,83.35,83.52,83.34,83.47,39125.0,58.3124,58.4313,58.3054,58.3963,39125.0
2016-06-20 11:15:00,83.47,83.5,83.36,83.38,25465.0,58.3963,58.4173,58.3194,58.3333,25465.0
2016-06-20 11:20:00,83.38,83.4,83.3,83.37,44237.0,58.3333,58.3473,58.2774,58.3263,44237.0
2016-06-20 11:25:00,83.37,83.37,83.24,83.28,39784.0,58.3263,58.3263,58.2354,58.2634,39784.0
2016-06-20 11:30:00,83.29,83.3,83.24,83.26,40289.0,58.2704,58.2774,58.2354,58.2494,40289.0
2016-06-20 11:35:00,83.26,83.36,83.24,83.3,29779.0,58.2494,58.3194,58.2354,58.2774,29779.0
2016-06-20 11:40:00,83.3,83.31,83.25,83.25,26207.0,58.2774,58.2844,58.2424,58.2424,26207.0
2016-06-20 11:45:00,83.25,83.27,82.96,82.97,39792.0,58.2424,58.2564,58.0395,58.0465,39792.0
2016-06-20 11:50:00,82.97,83.1,82.92,83.0,58870.0,58.0465,58.1375,58.0115,58.0675,58870.0
2016-06-20 11:55:00,83.0,83.01,82.88,82.91,62720.0,58.0675,58.0745,57.9835,58.0045,62720.0
2016-06-20 12:00:00,82.91,82.94,82.86,82.92,40234.0,58.0045,58.0255,57.9695,58.0115,40234.0
2016-06-20 12:05:00,82.92,82.92,82.85,82.87,28838.0,58.0115,58.0115,57.9626,57.9765,28838.0
2016-06-20 12:10:00,82.88,82.96,82.77,82.81,216239.0,57.9835,58.0395,57.9066,57.9346,216239.0
2016-06-20 12:15:00,82.81,82.99,82.81,82.96,59147.0,57.9346,58.0605,57.9346,58.0395,59147.0
2016-06-20 12:20:00,82.96,83.09,82.95,83.04,71098.0,58.0395,58.1305,58.0325,58.0955,71098.0
2016-06-20 12:25:00,83.04,83.07,82.99,83.03,80573.0,58.0955,58.1165,58.0605,58.0885,80573.0
2016-06-20 12:30:00,83.03,83.13,83.02,83.13,26041.0,58.0885,58.1584,58.0815,58.1584,26041.0
2016-06-20 12:35:00,83.13,83.2,83.12,83.19,25953.0,58.1584,58.2074,58.1514,58.2004,25953.0
2016-06-20 12:40:00,83.19,83.23,83.17,83.19,29098.0,58.2004,58.2284,58.1864,58.2004,29098.0
2016-06-20 12:45:00,83.19,83.19,83.04,83.04,24163.0,58.2004,58.2004,58.0955,58.0955,24163.0
2016-06-20 12:50:00,83.05,83.14,83.0,83.14,25734.0,58.1025,58.1654,58.0675,58.1654,25734.0
2016-06-20 12:55:00,83.13,83.18,83.1,83.14,23636.0,58.1584,58.1934,58.1375,58.1654,23636.0
2016-06-20 13:00:00,83.15,83.18,83.1,83.18,30843.0,58.1724,58.1934,58.1375,58.1934,30843.0
2016-06-20 13:05:00,83.18,83.32,83.14,83.31,45865.0,58.1934,58.2914,58.1654,58.2844,45865.0
2016-06-20 13:10:00,83.3,83.31,83.04,83.04,34151.0,58.2774,58.2844,58.0955,58.0955,34151.0
2016-06-20 13:15:00,83.05,83.1,83.04,83.09,24940.0,58.1025,58.1375,58.0955,58.1305,24940.0
2016-06-20 13:20:00,83.08,83.18,83.05,83.18,27227.0,58.1235,58.1934,58.1025,58.1934,27227.0
2016-06-20 13:25:00,83.18,83.19,83.1,83.11,23604.0,58.1934,58.2004,58.1375,58.1445,23604.0
2016-06-20 13:30:00,83.11,83.21,83.1,83.21,31706.0,58.1445,58.2144,58.1375,58.2144,31706.0
2016-06-20 13:35:00,83.2,83.25,83.17,83.24,25907.0,58.2074,58.2424,58.1864,58.2354,25907.0
2016-06-20 13:40:00,83.24,83.25,83.18,83.2,21094.0,58.2354,58.2424,58.1934,58.2074,21094.0
2016-06-20 13:45:00,83.2,83.29,83.19,83.27,27672.0,58.2074,58.2704,58.2004,58.2564,27672.0
2016-06-20 13:50:00,83.27,83.27,83.22,83.25,24488.0,58.2564,58.2564,58.2214,58.2424,24488.0
2016-06-20 13:55:00,83.24,83.24,83.16,83.16,39253.0,58.2354,58.2354,58.1794,58.1794,39253.0
2016-06-20 14:00:00,83.17,83.17,83.03,83.04,46891.0,58.1864,58.1864,58.0885,58.0955,46891.0
2016-06-20 14:05:00,83.03,83.05,82.9,82.91,45832.0,58.0885,58.1025,57.9975,58.0045,45832.0
2016-06-20 14:10:00,82.91,83.04,82.9,82.99,51038.0,58.0045,58.0955,57.9975,58.0605,51038.0
2016-06-20 14:15:00,82.99,83.05,82.98,83.04,35216.0,58.0605,58.1025,58.0535,58.0955,35216.0
2016-06-20 14:20:00,83.05,83.06,83.01,83.06,35114.0,58.1025,58.1095,58.0745,58.1095,35114.0
2016-06-20 14:25:00,83.06,83.06,82.87,82.89,67947.0,58.1095,58.1095,57.9765,57.9905,67947.0
2016-06-20 14:30:00,82.89,83.0,82.87,83.0,46486.0,57.9905,58.0675,57.9765,58.0675,46486.0
2016-06-20 14:35:00,83.0,83.03,82.95,82.97,30652.0,58.0675,58.0885,58.0325,58.0465,30652.0
2016-06-20 14:40:00,82.97,83.03,82.97,83.0,41001.0,58.0465,58.0885,58.0465,58.0675,41001.0
2016-06-20 14:45:00,83.0,83.13,82.98,83.12,58638.0,58.0675,58.1584,58.0535,58.1514,58638.0
2016-06-20 14:50:00,83.12,83.22,83.11,83.18,53968.0,58.1514,58.2214,58.1445,58.1934,53968.0
2016-06-20 14:55:00,83.19,83.2,83.17,83.19,30637.0,58.2004,58.2074,58.1864,58.2004,30637.0
2016-06-20 15:00:00,83.19,83.2,83.11,83.18,65894.0,58.2004,58.2074,58.1445,58.1934,65894.0
2016-06-20 15:05:00,83.19,83.2,83.14,83.17,48143.0,58.2004,58.2074,58.1654,58.1864,48143.0
2016-06-20 15:10:00,83.17,83.2,83.16,83.16,37849.0,58.1864,58.2074,58.1794,58.1794,37849.0
2016-06-20 15:15:00,83.17,83.21,83.05,83.11,48456.0,58.1864,58.2144,58.1025,58.1445,48456.0
2016-06-20 15:20:00,83.11,83.13,83.07,83.09,38816.0,58.1445,58.1584,58.1165,58.1305,38816.0
2016-06-20 15:25:00,83.1,83.1,82.99,83.0,50501.0,58.1375,58.1375,58.0605,58.0675,50501.0
2016-06-20 15:30:00,83.0,83.07,82.99,83.03,59394.0,58.0675,58.1165,58.0605,58.0885,59394.0
2016-06-20 15:35:00,83.03,83.04,82.95,82.95,67021.0,58.0885,58.0955,58.0325,58.0325,67021.0
2016-06-20 15:40:00,82.95,83.09,82.91,83.08,85725.0,58.0325,58.1305,58.0045,58.1235,85725.0
2016-06-20 15:45:00,83.08,83.08,82.95,82.95,97917.0,58.1235,58.1235,58.0325,58.0325,97917.0
2016-06-20 15:50:00,82.95,82.97,82.86,82.92,172806.0,58.0325,58.0465,57.9695,58.0115,172806.0
2016-06-20 15:55:00,82.92,83.02,82.92,82.93,241869.0,58.0115,58.0815,58.0115,58.0185,241869.0
2016-06-21 09:30:00,83.08,83.39,82.89,83.3,56261.0,58.1235,58.3403,57.9905,58.2774,56261.0
2016-06-21 09:35:00,83.31,83.31,82.96,83.13,44075.0,58.2844,58.2844,58.0395,58.1584,44075.0
2016-06-21 09:40:00,83.08,83.29,83.0,83.06,30314.0,58.1235,58.2704,58.0675,58.1095,30314.0
2016-06-21 09:45:00,83.1,83.18,82.89,82.96,58459.0,58.1375,58.1934,57.9905,58.0395,58459.0
2016-06-21 09:50:00,82.98,83.02,82.86,83.01,53067.0,58.0535,58.0815,57.9695,58.0745,53067.0
2016-06-21 09:55:00,83.0,83.01,82.92,82.95,31809.0,58.0675,58.0745,58.0115,58.0325,31809.0
2016-06-21 10:00:00,82.95,83.03,82.88,82.99,35412.0,58.0325,58.0885,57.9835,58.0605,35412.0
2016-06-21 10:05:00,83.0,83.07,82.93,83.05,34370.0,58.0675,58.1165,58.0185,58.1025,34370.0
2016-06-21 10:10:00,83.03,83.1,83.0,83.09,23816.0,58.0885,58.1375,58.0675,58.1305,23816.0
2016-06-21 10:15:00,83.1,83.19,83.05,83.17,28221.0,58.1375,58.2004,58.1025,58.1864,28221.0
2016-06-21 10:20:00,83.18,83.18,83.0,83.08,42819.0,58.1934,58.1934,58.0675,58.1235,42819.0
2016-06-21 10:25:00,83.09,83.31,83.08,83.26,38977.0,58.1305,58.2844,58.1235,58.2494,38977.0
2016-06-21 10:30:00,83.26,83.27,83.08,83.11,40925.0,58.2494,58.2564,58.1235,58.1445,40925.0
2016-06-21 10:35:00,83.11,83.11,83.04,83.06,30970.0,58.1445,58.1445,58.0955,58.1095,30970.0
2016-06-21 10:40:00,83.06,83.12,83.03,83.1,38826.0,58.1095,58.1514,58.0885,58.1375,38826.0
2016-06-21 10:45:00,83.1,83.14,83.02,83.05,34674.0,58.1375,58.1654,58.0815,58.1025,34674.0
2016-06-21 10:50:00,83.05,83.08,83.0,83.01,41430.0,58.1025,58.1235,58.0675,58.0745,41430.0
2016-06-21 10:55:00,83.01,83.08,82.99,83.05,50756.0,58.0745,58.1235,58.0605,58.1025,50756.0
2016-06-21 11:00:00,83.05,83.23,83.03,83.19,27240.0,58.1025,58.2284,58.0885,58.2004,27240.0
2016-06-21 11:05:00,83.19,83.25,83.09,83.17,33119.0,58.2004,58.2424,58.1305,58.1864,33119.0
2016-06-21 11:10:00,83.16,83.16,83.05,83.09,29358.0,58.1794,58.1794,58.1025,58.1305,29358.0
2016-06-21 11:15:00,83.09,83.13,83.06,83.12,27579.0,58.1305,58.1584,58.1095,58.1514,27579.0
2016-06-21 11:20:00,83.13,83.16,83.06,83.11,22192.0,58.1584,58.1794,58.1095,58.1445,22192.0
2016-06-21 11:25:00,83.12,83.14,83.05,83.08,18739.0,58.1514,58.1654,58.1025,58.1235,18739.0
2016-06-21 11:30:00,83.08,83.08,82.99,83.0,18940.0,58.1235,58.1235,58.0605,58.0675,18940.0
2016-06-21 11:35:00,83.01,83.1,83.01,83.03,9380.0,58.0745,58.1375,58.0745,58.0885,9380.0
2016-06-21 11:40:00,83.02,83.06,83.01,83.01,9913.0,58.0815,58.1095,58.0745,58.0745,9913.0
2016-06-21 11:45:00,83.01,83.1,83.0,83.08,32395.0,58.0745,58.1375,58.0675,58.1235,32395.0
2016-06-21 11:50:00,83.1,83.12,83.01,83.01,21163.0,58.1375,58.1514,58.0745,58.0745,21163.0
2016-06-21 11:55:00,83.02,83.08,83.01,83.07,18342.0,58.0815,58.1235,58.0745,58.1165,18342.0
2016-06-21 12:00:00,83.07,83.07,83.04,83.06,30374.0,58.1165,58.1165,58.0955,58.1095,30374.0
2016-06-21 12:05:00,83.06,83.12,83.05,83.08,29952.0,58.1095,58.1514,58.1025,58.1235,29952.0
2016-06-21 12:10:00,83.08,83.1,83.06,83.07,20758.0,58.1235,58.1375,58.1095,58.1165,20758.0
2016-06-21 12:15:00,83.06,83.07,83.0,83.01,11041.0,58.1095,58.1165,58.0675,58.0745,11041.0
2016-06-21 12:20:00,83.0,83.08,82.99,83.08,15971.0,58.0675,58.1235,58.0605,58.1235,15971.0
2016-06-21 12:25:00,83.08,83.12,83.06,83.11,8985.0,58.1235,58.1514,58.1095,58.1445,8985.0
2016-06-21 12:30:00,83.12,83.15,83.07,83.08,17748.0,58.1514,58.1724,58.1165,58.1235,17748.0
2016-06-21 12:35:00,83.08,83.16,83.08,83.12,17097.0,58.1235,58.1794,58.1235,58.1514,17097.0
2016-06-21 12:40:00,83.12,83.12,83.09,83.09,6912.0,58.1514,58.1514,58.1305,58.1305,6912.0
2016-06-21 12:45:00,83.09,83.1,83.03,83.03,16937.0,58.1305,58.1375,58.0885,58.0885,16937.0
2016-06-21 12:50:00,83.02,83.04,83.0,83.0,8827.0,58.0815,58.0955,58.0675,58.0675,8827.0
2016-06-21 12:55:00,83.0,83.06,82.99,83.0,23464.0,58.0675,58.1095,58.0605,58.0675,23464.0
2016-06-21 13:00:00,83.01,83.06,82.99,83.02,18770.0,58.0745,58.1095,58.0605,58.0815,18770.0
2016-06-21 13:05:00,83.02,83.09,83.01,83.04,15908.0,58.0815,58.1305,58.0745,58.0955,15908.0
2016-06-21 13:10:00,83.05,83.05,82.99,83.03,19834.0,58.1025,58.1025,58.0605,58.0885,19834.0
2016-06-21 13:15:00,83.03,83.04,83.02,83.03,7793.0,58.0885,58.0955,58.0815,58.0885,7793.0
2016-06-21 13:20:00,83.03,83.03,82.98,83.0,37192.0,58.0885,58.0885,58.0535,58.0675,37192.0
2016-06-21 13:25:00,83.0,83.03,83.0,83.02,16130.0,58.0675,58.0885,58.0675,58.0815,16130.0
2016-06-21 13:30:00,83.02,83.03,82.99,83.0,36372.0,58.0815,58.0885,58.0605,58.0675,36372.0
2016-06-21 13:35:00,83.0,83.04,82.99,83.02,29179.0,58.0675,58.0955,58.0605,58.0815,29179.0
2016-06-21 13:40:00,83.01,83.04,83.0,83.02,7328.0,58.0745,58.0955,58.0675,58.0815,7328.0
2016-06-21 13:45:00,83.02,83.06,82.99,83.02,30910.0,58.0815,58.1095,58.0605,58.0815,30910.0
2016-06-21 13:50:00,83.02,83.06,83.01,83.03,14913.0,58.0815,58.1095,58.0745,58.0885,14913.0
2016-06-21 13:55:00,83.04,83.11,83.03,83.09,12699.0,58.0955,58.1445,58.0885,58.1305,12699.0
2016-06-21 14:00:00,83.09,83.09,83.02,83.03,19682.0,58.1305,58.1305,58.0815,58.0885,19682.0
2016-06-21 14:05:00,83.02,83.08,83.0,83.05,20022.0,58.0815,58.1235,58.0675,58.1025,20022.0
2016-06-21 14:10:00,83.06,83.1,83.05,83.1,12797.0,58.1095,58.1375,58.1025,58.1375,12797.0
2016-06-21 14:15:00,83.11,83.13,83.05,83.06,10677.0,58.1445,58.1584,58.1025,58.1095,10677.0
2016-06-21 14:20:00,83.05,83.07,83.03,83.04,11083.0,58.1025,58.1165,58.0885,58.0955,11083.0
2016-06-21 14:25:00,83.04,83.05,83.0,83.01,14418.0,58.0955,58.1025,58.0675,58.0745,14418.0
2016-06-21 14:30:00,83.01,83.06,83.0,83.06,24667.0,58.0745,58.1095,58.0675,58.1095,24667.0
2016-06-21 14:35:00,83.05,83.22,83.05,83.18,19290.0,58.1025,58.2214,58.1025,58.1934,19290.0
2016-06-21 14:40:00,83.19,83.19,83.09,83.1,10879.0,58.2004,58.2004,58.1305,58.1375,10879.0
2016-06-21 14:45:00,83.1,83.13,83.05,83.1,20206.0,58.1375,58.1584,58.1025,58.1375,20206.0
2016-06-21 14:50:00,83.09,83.11,83.07,83.08,10593.0,58.1305,58.1445,58.1165,58.1235,10593.0
2016-06-21 14:55:00,83.08,83.11,83.03,83.04,16100.0,58.1235,58.1445,58.0885,58.0955,16100.0
2016-06-21 15:00:00,83.05,83.06,82.99,83.02,47070.0,58.1025,58.1095,58.0605,58.0815,47070.0
2016-06-21 15:05:00,83.02,83.05,82.99,83.01,25987.0,58.0815,58.1025,58.0605,58.0745,25987.0
2016-06-21 15:10:00,83.02,83.06,83.02,83.05,16217.0,58.0815,58.1095,58.0815,58.1025,16217.0
2016-06-21 15:15:00,83.05,83.15,83.05,83.13,17815.0,58.1025,58.1724,58.1025,58.1584,17815.0
2016-06-21 15:20:00,83.14,83.16,83.08,83.13,21240.0,58.1654,58.1794,58.1235,58.1584,21240.0
2016-06-21 15:25:00,83.14,83.21,83.13,83.16,99719.0,58.1654,58.2144,58.1584,58.1794,99719.0
2016-06-21 15:30:00,83.16,83.22,83.14,83.18,39853.0,58.1794,58.2214,58.1654,58.1934,39853.0
2016-06-21 15:35:00,83.17,83.24,83.17,83.2,32312.0,58.1864,58.2354,58.1864,58.2074,32312.0
2016-06-21 15:40:00,83.2,83.2,83.07,83.11,69541.0,58.2074,58.2074,58.1165,58.1445,69541.0
2016-06-21 15:45:00,83.11,83.18,83.08,83.12,40989.0,58.1445,58.1934,58.1235,58.1514,40989.0
2016-06-21 15:50:00,83.13,83.16,83.1,83.12,55690.0,58.1584,58.1794,58.1375,58.1514,55690.0
2016-06-21 15:55:00,83.11,83.22,83.09,83.2,327295.0,58.1445,58.2214,58.1305,58.2074,327295.0
2016-06-22 09:30:00,82.95,83.21,82.9,83.02,57009.0,58.0325,58.2144,57.9975,58.0815,57009.0
2016-06-22 09:35:00,83.02,83.12,82.99,83.1,17995.0,58.0815,58.1514,58.0605,58.1375,17995.0
2016-06-22 09:40:00,83.09,83.31,83.09,83.14,11454.0,58.1305,58.2844,58.1305,58.1654,11454.0
2016-06-22 09:45:00,83.13,83.16,83.06,83.11,20149.0,58.1584,58.1794,58.1095,58.1445,20149.0
2016-06-22 09:50:00,83.11,83.15,83.0,83.0,19921.0,58.1445,58.1724,58.0675,58.0675,19921.0
2016-06-22 09:55:00,83.01,83.09,82.93,83.08,26437.0,58.0745,58.1305,58.0185,58.1235,26437.0
2016-06-22 10:00:00,83.07,83.18,83.05,83.14,16845.0,58.1165,58.1934,58.1025,58.1654,16845.0
2016-06-22 10:05:00,83.15,83.17,83.1,83.15,22904.0,58.1724,58.1864,58.1375,58.1724,22904.0
2016-06-22 10:10:00,83.15,83.22,83.13,83.19,81858.0,58.1724,58.2214,58.1584,58.2004,81858.0
2016-06-22 10:15:00,83.19,83.22,83.13,83.15,18577.0,58.2004,58.2214,58.1584,58.1724,18577.0
2016-06-22 10:20:00,83.15,83.22,83.13,83.21,97451.0,58.1724,58.2214,58.1584,58.2144,97451.0
2016-06-22 10:25:00,83.2,83.26,83.2,83.25,72090.0,58.2074,58.2494,58.2074,58.2424,72090.0
2016-06-22 10:30:00,83.23,83.27,83.16,83.17,36516.0,58.2284,58.2564,58.1794,58.1864,36516.0
2016-06-22 10:35:00,83.16,83.26,83.16,83.23,18100.0,58.1794,58.2494,58.1794,58.2284,18100.0
2016-06-22 10:40:00,83.22,83.47,83.22,83.45,21317.0,58.2214,58.3963,58.2214,58.3823,21317.0
2016-06-22 10:45:00,83.45,83.47,83.27,83.27,32473.0,58.3823,58.3963,58.2564,58.2564,32473.0
2016-06-22 10:50:00,83.26,83.38,83.26,83.28,19137.0,58.2494,58.3333,58.2494,58.2634,19137.0
2016-06-22 10:55:00,83.28,83.29,83.22,83.23,117041.0,58.2634,58.2704,58.2214,58.2284,117041.0
2016-06-22 11:00:00,83.23,83.24,83.1,83.12,58994.0,58.2284,58.2354,58.1375,58.1514,58994.0
2016-06-22 11:05:00,83.11,83.16,83.08,83.15,28340.0,58.1445,58.1794,58.1235,58.1724,28340.0
2016-06-22 11:10:00,83.14,83.21,83.13,83.15,19324.0,58.1654,58.2144,58.1584,58.1724,19324.0
2016-06-22 11:15:00,83.14,83.24,83.14,83.23,34942.0,58.1654,58.2354,58.1654,58.2284,34942.0
2016-06-22 11:20:00,83.25,83.28,83.23,83.23,20261.0,58.2424,58.2634,58.2284,58.2284,20261.0
2016-06-22 11:25:00,83.23,83.28,83.19,83.19,36821.0,58.2284,58.2634,58.2004,58.2004,36821.0
2016-06-22 11:30:00,83.19,83.19,83.1,83.19,182475.0,58.2004,58.2004,58.1375,58.2004,182475.0
2016-06-22 11:35:00,83.19,83.32,83.17,83.27,65778.0,58.2004,58.2914,58.1864,58.2564,65778.0
2016-06-22 11:40:00,83.28,83.37,83.24,83.37,43473.0,58.2634,58.3263,58.2354,58.3263,43473.0
2016-06-22 11:45:00,83.37,83.4,83.32,83.33,28062.0,58.3263,58.3473,58.2914,58.2984,28062.0
2016-06-22 11:50:00,83.33,83.35,83.25,83.32,18662.0,58.2984,58.3124,58.2424,58.2914,18662.0
2016-06-22 11:55:00,83.31,83.32,83.29,83.3,20113.0,58.2844,58.2914,58.2704,58.2774,20113.0
2016-06-22 12:00:00,83.3,83.33,83.23,83.28,21953.0,58.2774,58.2984,58.2284,58.2634,21953.0
2016-06-22 12:05:00,83.27,83.31,83.24,83.31,16514.0,58.2564,58.2844,58.2354,58.2844,16514.0
2016-06-22 12:10:00,83.3,83.38,83.28,83.36,21944.0,58.2774,58.3333,58.2634,58.3194,21944.0
2016-06-22 12:15:00,83.36,83.37,83.29,83.32,27572.0,58.3194,58.3263,58.2704,58.2914,27572.0
2016-06-22 12:20:00,83.31,83.32,83.17,83.17,19831.0,58.2844,58.2914,58.1864,58.1864,19831.0
2016-06-22 12:25:00,83.15,83.18,83.11,83.15,30399.0,58.1724,58.1934,58.1445,58.1724,30399.0
2016-06-22 12:30:00,83.13,83.32,83.13,83.29,66964.0,58.1584,58.2914,58.1584,58.2704,66964.0
2016-06-22 12:35:00,83.29,83.31,83.24,83.28,40097.0,58.2704,58.2844,58.2354,58.2634,40097.0
2016-06-22 12:40:00,83.28,83.34,83.26,83.33,30783.0,58.2634,58.3054,58.2494,58.2984,30783.0
2016-06-22 12:45:00,83.34,83.36,83.27,83.28,43544.0,58.3054,58.3194,58.2564,58.2634,43544.0
2016-06-22 12:50:00,83.28,83.32,83.25,83.27,35519.0,58.2634,58.2914,58.2424,58.2564,35519.0
2016-06-22 12:55:00,83.27,83.31,83.25,83.29,17642.0,58.2564,58.2844,58.2424,58.2704,17642.0
2016-06-22 13:00:00,83.29,83.32,83.22,83.24,40210.0,58.2704,58.2914,58.2214,58.2354,40210.0
2016-06-22 13:05:00,83.24,83.26,83.17,83.22,47832.0,58.2354,58.2494,58.1864,58.2214,47832.0
2016-06-22 13:10:00,83.2,83.27,83.17,83.26,44282.0,58.2074,58.2564,58.1864,58.2494,44282.0
2016-06-22 13:15:00,83.25,83.31,83.21,83.3,32552.0,58.2424,58.2844,58.2144,58.2774,32552.0
2016-06-22 13:20:00,83.3,83.35,83.27,83.28,17572.0,58.2774,58.3124,58.2564,58.2634,17572.0
2016-06-22 13:25:00,83.28,83.37,83.27,83.3,37333.0,58.2634,58.3263,58.2564,58.2774,37333.0
2016-06-22 13:30:00,83.31,83.34,83.27,83.32,27164.0,58.2844,58.3054,58.2564,58.2914,27164.0
2016-06-22 13:35:00,83.32,83.41,83.28,83.4,23335.0,58.2914,58.3543,58.2634,58.3473,23335.0
2016-06-22 13:40:00,83.4,83.46,83.36,83.45,43486.0,58.3473,58.3893,58.3194,58.3823,43486.0
2016-06-22 13:45:00,83.45,83.47,83.4,83.41,18105.0,58.3823,58.3963,58.3473,58.3543,18105.0
2016-06-22 13:50:00,83.4,83.71,83.4,83.63,102258.0,58.3473,58.5642,58.3473,58.5082,102258.0
2016-06-22 13:55:00,83.63,83.65,83.52,83.62,38622.0,58.5082,58.5222,58.4313,58.5013,38622.0
2016-06-22 14:00:00,83.62,83.63,83.53,83.53,34809.0,58.5013,58.5082,58.4383,58.4383,34809.0
2016-06-22 14:05:00,83.54,83.63,83.5,83.51,24031.0,58.4453,58.5082,58.4173,58.4243,24031.0
2016-06-22 14:10:00,83.5,83.57,83.5,83.56,35779.0,58.4173,58.4663,58.4173,58.4593,35779.0
2016-06-22 14:15:00,83.54,83.59,83.5,83.56,85614.0,58.4453,58.4803,58.4173,58.4593,85614.0
2016-06-22 14:20:00,83.56,83.57,83.51,83.54,49259.0,58.4593,58.4663,58.4243,58.4453,49259.0
2016-06-22 14:25:00,83.54,83.59,83.53,83.59,25688.0,58.4453,58.4803,58.4383,58.4803,25688.0
2016-06-22 14:30:00,83.59,83.59,83.52,83.54,38046.0,58.4803,58.4803,58.4313,58.4453,38046.0
2016-06-22 14:35:00,83.54,83.57,83.51,83.52,46083.0,58.4453,58.4663,58.4243,58.4313,46083.0
2016-06-22 14:40:00,83.51,83.55,83.49,83.5,125599.0,58.4243,58.4523,58.4103,58.4173,125599.0
2016-06-22 14:45:00,83.51,83.55,83.49,83.54,35991.0,58.4243,58.4523,58.4103,58.4453,35991.0
2016-06-22 14:50:00,83.54,83.61,83.45,83.5,58314.0,58.4453,58.4943,58.3823,58.4173,58314.0
2016-06-22 14:55:00,83.5,83.52,83.47,83.5,23066.0,58.4173,58.4313,58.3963,58.4173,23066.0
2016-06-22 15:00:00,83.49,83.59,83.47,83.59,33638.0,58.4103,58.4803,58.3963,58.4803,33638.0
2016-06-22 15:05:00,83.59,83.6,83.46,83.5,40452.0,58.4803,58.4873,58.3893,58.4173,40452.0
2016-06-22 15:10:00,83.5,83.56,83.47,83.52,136525.0,58.4173,58.4593,58.3963,58.4313,136525.0
2016-06-22 15:15:00,83.52,83.59,83.51,83.53,26277.0,58.4313,58.4803,58.4243,58.4383,26277.0
2016-06-22 15:20:00,83.53,83.53,83.45,83.46,36664.0,58.4383,58.4383,58.3823,58.3893,36664.0
2016-06-22 15:25:00,83.45,83.53,83.45,83.52,42991.0,58.3823,58.4383,58.3823,58.4313,42991.0
2016-06-22 15:30:00,83.52,83.56,83.51,83.56,49543.0,58.4313,58.4593,58.4243,58.4593,49543.0
2016-06-22 15:35:00,83.56,83.67,83.52,83.66,65147.0,58.4593,58.5362,58.4313,58.5292,65147.0
2016-06-22 15:40:00,83.67,83.7,83.62,83.69,75680.0,58.5362,58.5572,58.5013,58.5502,75680.0
2016-06-22 15:45:00,83.68,83.76,83.68,83.75,122348.0,58.5432,58.5992,58.5432,58.5922,122348.0
2016-06-22 15:50:00,83.75,83.77,83.68,83.77,211092.0,58.5922,58.6062,58.5432,58.6062,211092.0
2016-06-22 15:55:00,83.76,83.8,83.72,83.75,307176.0,58.5992,58.6272,58.5712,58.5922,307176.0
2016-06-23 09:30:00,84.3,84.6,84.23,84.52,92369.0,58.977,59.1869,58.928,59.1309,92369.0
2016-06-23 09:35:00,84.54,84.55,84.29,84.41,43012.0,59.1449,59.1519,58.97,59.0539,43012.0
2016-06-23 09:40:00,84.37,84.42,84.24,84.28,23612.0,59.026,59.0609,58.935,58.963,23612.0
2016-06-23 09:45:00,84.29,84.36,84.15,84.16,31729.0,58.97,59.019,58.872,58.879,31729.0
2016-06-23 09:50:00,84.16,84.17,84.0,84.04,36954.0,58.879,58.886,58.7671,58.7951,36954.0
2016-06-23 09:55:00,84.01,84.05,83.82,83.91,40761.0,58.7741,58.8021,58.6412,58.7041,40761.0
2016-06-23 10:00:00,83.91,83.98,83.78,83.88,38559.0,58.7041,58.7531,58.6132,58.6831,38559.0
2016-06-23 10:05:00,83.87,83.89,83.71,83.75,117123.0,58.6762,58.6901,58.5642,58.5922,117123.0
2016-06-23 10:10:00,83.73,84.16,83.73,84.09,73098.0,58.5782,58.879,58.5782,58.8301,73098.0
2016-06-23 10:15:00,84.11,84.38,84.1,84.13,104600.0,58.8441,59.033,58.8371,58.8581,104600.0
2016-06-23 10:20:00,84.13,84.23,84.1,84.15,28533.0,58.8581,58.928,58.8371,58.872,28533.0
2016-06-23 10:25:00,84.16,84.24,84.16,84.21,15350.0,58.879,58.935,58.879,58.914,15350.0
2016-06-23 10:30:00,84.22,84.33,84.21,84.29,28392.0,58.921,58.998,58.914,58.97,28392.0
2016-06-23 10:35:00,84.29,84.31,84.22,84.25,35530.0,58.97,58.984,58.921,58.942,35530.0
2016-06-23 10:40:00,84.24,84.31,84.23,84.25,29502.0,58.935,58.984,58.928,58.942,29502.0
2016-06-23 10:45:00,84.26,84.3,84.19,84.21,26274.0,58.949,58.977,58.9,58.914,26274.0
2016-06-23 10:50:00,84.22,84.35,84.2,84.35,23730.0,58.921,59.012,58.907,59.012,23730.0
2016-06-23 10:55:00,84.36,84.36,84.27,84.28,31730.0,59.019,59.019,58.956,58.963,31730.0
2016-06-23 11:00:00,84.28,84.33,84.27,84.29,41064.0,58.963,58.998,58.956,58.97,41064.0
2016-06-23 11:05:00,84.3,84.34,84.26,84.27,26803.0,58.977,59.005,58.949,58.956,26803.0
2016-06-23 11:10:00,84.27,84.31,84.25,84.31,39126.0,58.956,58.984,58.942,58.984,39126.0
2016-06-23 11:15:00,84.31,84.36,84.3,84.32,26816.0,58.984,59.019,58.977,58.991,26816.0
2016-06-23 11:20:00,84.32,84.32,84.24,84.27,37693.0,58.991,58.991,58.935,58.956,37693.0
2016-06-23 11:25:00,84.27,84.36,84.23,84.36,45496.0,58.956,59.019,58.928,59.019,45496.0
2016-06-23 11:30:00,84.34,84.45,84.33,84.45,32974.0,59.005,59.0819,58.998,59.0819,32974.0
2016-06-23 11:35:00,84.45,84.48,84.34,84.34,33026.0,59.0819,59.1029,59.005,59.005,33026.0
2016-06-23 11:40:00,84.33,84.36,84.25,84.27,22004.0,58.998,59.019,58.942,58.956,22004.0
2016-06-23 11:45:00,84.27,84.27,84.17,84.23,30413.0,58.956,58.956,58.886,58.928,30413.0
2016-06-23 11:50:00,84.23,84.3,84.22,84.26,21592.0,58.928,58.977,58.921,58.949,21592.0
2016-06-23 11:55:00,84.25,84.3,84.23,84.29,24539.0,58.942,58.977,58.928,58.97,24539.0
2016-06-23 12:00:00,84.28,84.38,84.28,84.33,24014.0,58.963,59.033,58.963,58.998,24014.0
2016-06-23 12:05:00,84.34,84.4,84.34,84.38,16993.0,59.005,59.0469,59.005,59.033,16993.0
2016-06-23 12:10:00,84.38,84.39,84.32,84.34,17468.0,59.033,59.04,58.991,59.005,17468.0
2016-06-23 12:15:00,84.33,84.4,84.31,84.38,54895.0,58.998,59.0469,58.984,59.033,54895.0
2016-06-23 12:20:00,84.38,84.41,84.36,84.4,19575.0,59.033,59.0539,59.019,59.0469,19575.0
2016-06-23 12:25:00,84.41,84.48,84.4,84.45,25732.0,59.0539,59.1029,59.0469,59.0819,25732.0
2016-06-23 12:30:00,84.45,84.45,84.38,84.43,23210.0,59.0819,59.0819,59.033,59.0679,23210.0
2016-06-23 12:35:00,84.43,84.46,84.41,84.42,23547.0,59.0679,59.0889,59.0539,59.0609,23547.0
2016-06-23 12:40:00,84.42,84.47,84.4,84.44,25751.0,59.0609,59.0959,59.0469,59.0749,25751.0
2016-06-23 12:45:00,84.43,84.44,84.31,84.36,34929.0,59.0679,59.0749,58.984,59.019,34929.0
2016-06-23 12:50:00,84.36,84.4,84.35,84.37,8893.0,59.019,59.0469,59.012,59.026,8893.0
2016-06-23 12:55:00,84.37,84.39,84.35,84.37,19656.0,59.026,59.04,59.012,59.026,19656.0
2016-06-23 13:00:00,84.36,84.41,84.35,84.39,29837.0,59.019,59.0539,59.012,59.04,29837.0
2016-06-23 13:05:00,84.38,84.4,84.35,84.39,14601.0,59.033,59.0469,59.012,59.04,14601.0
2016-06-23 13:10:00,84.4,84.4,84.34,84.35,14390.0,59.0469,59.0469,59.005,59.012,14390.0
2016-06-23 13:15:00,84.36,84.37,84.31,84.36,23982.0,59.019,59.026,58.984,59.019,23982.0
2016-06-23 13:20:00,84.36,84.38,84.34,84.34,14643.0,59.019,59.033,59.005,59.005,14643.0
2016-06-23 13:25:00,84.33,84.4,84.32,84.4,25150.0,58.998,59.0469,58.991,59.0469,25150.0
2016-06-23 13:30:00,84.39,84.44,84.39,84.41,25609.0,59.04,59.0749,59.04,59.0539,25609.0
2016-06-23 13:35:00,84.41,84.43,84.4,84.42,27048.0,59.0539,59.0679,59.0469,59.0609,27048.0
2016-06-23 13:40:00,84.43,84.49,84.42,84.46,54790.0,59.0679,59.1099,59.0609,59.0889,54790.0
2016-06-23 13:45:00,84.45,84.53,84.44,84.5,46693.0,59.0819,59.1379,59.0749,59.1169,46693.0
2016-06-23 13:50:00,84.5,84.54,84.49,84.54,22916.0,59.1169,59.1449,59.1099,59.1449,22916.0
2016-06-23 13:55:00,84.54,84.59,84.53,84.59,50318.0,59.1449,59.1799,59.1379,59.1799,50318.0
2016-06-23 14:00:00,84.59,84.59,84.52,84.56,50436.0,59.1799,59.1799,59.1309,59.1589,50436.0
2016-06-23 14:05:00,84.57,84.58,84.54,84.57,31100.0,59.1659,59.1729,59.1449,59.1659,31100.0
2016-06-23 14:10:00,84.58,84.67,84.57,84.65,42239.0,59.1729,59.2358,59.1659,59.2218,42239.0
2016-06-23 14:15:00,84.65,84.72,84.63,84.71,52841.0,59.2218,59.2708,59.2079,59.2638,52841.0
2016-06-23 14:20:00,84.71,84.73,84.67,84.7,37689.0,59.2638,59.2778,59.2358,59.2568,37689.0
2016-06-23 14:25:00,84.69,84.83,84.69,84.82,66533.0,59.2498,59.3478,59.2498,59.3408,66533.0
2016-06-23 14:30:00,84.82,84.83,84.75,84.78,54406.0,59.3408,59.3478,59.2918,59.3128,54406.0
2016-06-23 14:35:00,84.78,84.8,84.75,84.79,43304.0,59.3128,59.3268,59.2918,59.3198,43304.0
2016-06-23 14:40:00,84.79,84.81,84.78,84.79,38817.0,59.3198,59.3338,59.3128,59.3198,38817.0
2016-06-23 14:45:00,84.8,84.87,84.78,84.86,42256.0,59.3268,59.3758,59.3128,59.3688,42256.0
2016-06-23 14:50:00,84.86,84.95,84.85,84.92,69773.0,59.3688,59.4317,59.3618,59.4107,69773.0
2016-06-23 14:55:00,84.92,84.93,84.83,84.85,29420.0,59.4107,59.4177,59.3478,59.3618,29420.0
2016-06-23 15:00:00,84.86,84.92,84.85,84.91,39711.0,59.3688,59.4107,59.3618,59.4037,39711.0
2016-06-23 15:05:00,84.91,84.95,84.89,84.95,43302.0,59.4037,59.4317,59.3898,59.4317,43302.0
2016-06-23 15:10:00,84.95,84.95,84.92,84.94,30542.0,59.4317,59.4317,59.4107,59.4247,30542.0
2016-06-23 15:15:00,84.93,84.95,84.87,84.88,40477.0,59.4177,59.4317,59.3758,59.3828,40477.0
2016-06-23 15:20:00,84.88,84.9,84.8,84.8,30997.0,59.3828,59.3968,59.3268,59.3268,30997.0
2016-06-23 15:25:00,84.8,84.83,84.78,84.8,44445.0,59.3268,59.3478,59.3128,59.3268,44445.0
2016-06-23 15:30:00,84.79,84.83,84.78,84.81,70976.0,59.3198,59.3478,59.3128,59.3338,70976.0
2016-06-23 15:35:00,84.81,84.81,84.65,84.7,79975.0,59.3338,59.3338,59.2218,59.2568,79975.0
2016-06-23 15:40:00,84.7,84.95,84.69,84.94,129994.0,59.2568,59.4317,59.2498,59.4247,129994.0
2016-06-23 15:45:00,84.94,85.0,84.94,84.96,192744.0,59.4247,59.4667,59.4247,59.4387,192744.0
2016-06-23 15:50:00,84.97,85.09,84.97,85.05,228953.0,59.4457,59.5297,59.4457,59.5017,228953.0
2016-06-23 15:55:00,85.05,85.06,84.99,85.06,243031.0,59.5017,59.5087,59.4597,59.5087,243031.0
2016-06-24 09:30:00,81.71,82.97,81.56,82.39,249520.0,57.165,58.0465,57.0601,57.6407,249520.0
2016-06-24 09:35:00,82.38,82.44,81.94,82.05,211146.0,57.6337,57.6757,57.3259,57.4029,211146.0
2016-06-24 09:40:00,82.07,82.43,82.0,82.35,106483.0,57.4169,57.6687,57.3679,57.6127,106483.0
2016-06-24 09:45:00,82.35,82.35,82.0,82.13,149957.0,57.6127,57.6127,57.3679,57.4588,149957.0
2016-06-24 09:50:00,82.1,82.3,81.97,82.3,273013.0,57.4378,57.5778,57.3469,57.5778,273013.0
2016-06-24 09:55:00,82.32,82.42,81.94,81.99,253922.0,57.5918,57.6617,57.3259,57.3609,253922.0
2016-06-24 10:00:00,81.99,82.47,81.96,82.35,168839.0,57.3609,57.6967,57.3399,57.6127,168839.0
2016-06-24 10:05:00,82.36,82.36,82.11,82.26,127915.0,57.6197,57.6197,57.4448,57.5498,127915.0
2016-06-24 10:10:00,82.27,82.28,81.87,82.05,202366.0,57.5568,57.5638,57.2769,57.4029,202366.0
2016-06-24 10:15:00,82.03,82.07,81.86,81.89,118512.0,57.3889,57.4169,57.2699,57.2909,118512.0
2016-06-24 10:20:00,81.87,81.89,81.64,81.67,167094.0,57.2769,57.2909,57.116,57.137,167094.0
2016-06-24 10:25:00,81.67,82.0,81.6,81.92,218517.0,57.137,57.3679,57.088,57.3119,218517.0
2016-06-24 10:30:00,81.91,81.95,81.65,81.68,107663.0,57.3049,57.3329,57.123,57.144,107663.0
2016-06-24 10:35:00,81.68,81.94,81.68,81.94,123762.0,57.144,57.3259,57.144,57.3259,123762.0
2016-06-24 10:40:00,81.93,82.1,81.84,82.05,61287.0,57.3189,57.4378,57.2559,57.4029,61287.0
2016-06-24 10:45:00,82.04,82.18,82.02,82.18,62839.0,57.3959,57.4938,57.3819,57.4938,62839.0
2016-06-24 10:50:00,82.2,82.34,82.08,82.32,104831.0,57.5078,57.6058,57.4239,57.5918,104831.0
2016-06-24 10:55:00,82.35,82.42,82.07,82.08,85001.0,57.6127,57.6617,57.4169,57.4239,85001.0
2016-06-24 11:00:00,82.08,82.13,81.98,82.05,128037.0,57.4239,57.4588,57.3539,57.4029,128037.0
2016-06-24 11:05:00,82.06,82.23,81.98,82.23,120728.0,57.4099,57.5288,57.3539,57.5288,120728.0
2016-06-24 11:10:00,82.23,82.24,82.11,82.17,80277.0,57.5288,57.5358,57.4448,57.4868,80277.0
2016-06-24 11:15:00,82.17,82.17,81.95,82.08,50299.0,57.4868,57.4868,57.3329,57.4239,50299.0
2016-06-24 11:20:00,82.07,82.1,81.99,82.03,78567.0,57.4169,57.4378,57.3609,57.3889,78567.0
2016-06-24 11:25:00,82.04,82.35,82.01,82.3,82646.0,57.3959,57.6127,57.3749,57.5778,82646.0
2016-06-24 11:30:00,82.3,82.31,82.15,82.2,53007.0,57.5778,57.5848,57.4728,57.5078,53007.0
2016-06-24 11:35:00,82.2,82.27,82.17,82.25,75152.0,57.5078,57.5568,57.4868,57.5428,75152.0
2016-06-24 11:40:00,82.25,82.36,82.2,82.36,51489.0,57.5428,57.6197,57.5078,57.6197,51489.0
2016-06-24 11:45:00,82.36,82.54,82.34,82.46,134308.0,57.6197,57.7457,57.6058,57.6897,134308.0
2016-06-24 11:50:00,82.47,82.53,82.43,82.47,95012.0,57.6967,57.7387,57.6687,57.6967,95012.0
2016-06-24 11:55:00,82.46,82.53,82.42,82.51,45849.0,57.6897,57.7387,57.6617,57.7247,45849.0
2016-06-24 12:00:00,82.51,82.52,82.29,82.36,51575.0,57.7247,57.7317,57.5708,57.6197,51575.0
2016-06-24 12:05:00,82.37,82.4,82.25,82.25,38115.0,57.6267,57.6477,57.5428,57.5428,38115.0
2016-06-24 12:10:00,82.25,82.29,82.17,82.24,61596.0,57.5428,57.5708,57.4868,57.5358,61596.0
2016-06-24 12:15:00,82.24,82.26,82.18,82.21,47156.0,57.5358,57.5498,57.4938,57.5148,47156.0
2016-06-24 12:20:00,82.23,82.32,82.2,82.23,37147.0,57.5288,57.5918,57.5078,57.5288,37147.0
2016-06-24 12:25:00,82.22,82.34,82.22,82.29,32040.0,57.5218,57.6058,57.5218,57.5708,32040.0
2016-06-24 12:30:00,82.29,82.32,82.12,82.13,39800.0,57.5708,57.5918,57.4518,57.4588,39800.0
2016-06-24 12:35:00,82.13,82.23,82.1,82.14,33348.0,57.4588,57.5288,57.4378,57.4658,33348.0
2016-06-24 12:40:00,82.12,82.13,81.97,82.04,36747.0,57.4518,57.4588,57.3469,57.3959,36747.0
2016-06-24 12:45:00,82.04,82.05,81.98,82.02,51628.0,57.3959,57.4029,57.3539,57.3819,51628.0
2016-06-24 12:50:00,82.01,82.11,82.01,82.09,45173.0,57.3749,57.4448,57.3749,57.4309,45173.0
2016-06-24 12:55:00,82.08,82.14,82.0,82.12,58905.0,57.4239,57.4658,57.3679,57.4518,58905.0
2016-06-24 13:00:00,82.13,82.16,82.07,82.11,36759.0,57.4588,57.4798,57.4169,57.4448,36759.0
2016-06-24 13:05:00,82.12,82.12,82.03,82.06,30315.0,57.4518,57.4518,57.3889,57.4099,30315.0
2016-06-24 13:10:00,82.07,82.19,82.04,82.15,43299.0,57.4169,57.5008,57.3959,57.4728,43299.0
2016-06-24 13:15:00,82.16,82.21,82.08,82.15,27179.0,57.4798,57.5148,57.4239,57.4728,27179.0
2016-06-24 13:20:00,82.18,82.24,82.1,82.2,15880.0,57.4938,57.5358,57.4378,57.5078,15880.0
2016-06-24 13:25:00,82.19,82.22,82.14,82.19,18721.0,57.5008,57.5218,57.4658,57.5008,18721.0
2016-06-24 13:30:00,82.2,82.27,82.15,82.2,23026.0,57.5078,57.5568,57.4728,57.5078,23026.0
2016-06-24 13:35:00,82.19,82.29,82.18,82.19,29698.0,57.5008,57.5708,57.4938,57.5008,29698.0
2016-06-24 13:40:00,82.19,82.23,82.12,82.18,30396.0,57.5008,57.5288,57.4518,57.4938,30396.0
2016-06-24 13:45:00,82.16,82.17,82.03,82.11,23537.0,57.4798,57.4868,57.3889,57.4448,23537.0
2016-06-24 13:50:00,82.11,82.14,82.05,82.13,20661.0,57.4448,57.4658,57.4029,57.4588,20661.0
2016-06-24 13:55:00,82.14,82.16,82.0,82.03,43415.0,57.4658,57.4798,57.3679,57.3889,43415.0
2016-06-24 14:00:00,82.04,82.12,82.0,82.11,58619.0,57.3959,57.4518,57.3679,57.4448,58619.0
2016-06-24 14:05:00,82.13,82.15,82.06,82.1,38462.0,57.4588,57.4728,57.4099,57.4378,38462.0
2016-06-24 14:10:00,82.11,82.27,82.1,82.25,52162.0,57.4448,57.5568,57.4378,57.5428,52162.0
2016-06-24 14:15:00,82.26,82.28,82.09,82.26,45935.0,57.5498,57.5638,57.4309,57.5498,45935.0
2016-06-24 14:20:00,82.26,82.27,82.04,82.06,42254.0,57.5498,57.5568,57.3959,57.4099,42254.0
2016-06-24 14:25:00,82.04,82.13,82.0,82.07,51825.0,57.3959,57.4588,57.3679,57.4169,51825.0
2016-06-24 14:30:00,82.05,82.06,81.85,81.92,79552.0,57.4029,57.4099,57.2629,57.3119,79552.0
2016-06-24 14:35:00,81.91,82.04,81.86,82.0,66302.0,57.3049,57.3959,57.2699,57.3679,66302.0
2016-06-24 14:40:00,82.0,82.11,82.0,82.03,36112.0,57.3679,57.4448,57.3679,57.3889,36112.0
2016-06-24 14:45:00,82.03,82.1,82.0,82.07,47851.0,57.3889,57.4378,57.3679,57.4169,47851.0
2016-06-24 14:50:00,82.08,82.15,82.0,82.12,41008.0,57.4239,57.4728,57.3679,57.4518,41008.0
2016-06-24 14:55:00,82.15,82.29,82.14,82.15,32205.0,57.4728,57.5708,57.4658,57.4728,32205.0
2016-06-24 15:00:00,82.14,82.21,82.05,82.11,48864.0,57.4658,57.5148,57.4029,57.4448,48864.0
2016-06-24 15:05:00,82.11,82.11,81.96,82.02,72314.0,57.4448,57.4448,57.3399,57.3819,72314.0
2016-06-24 15:10:00,82.01,82.02,81.8,81.88,66460.0,57.3749,57.3819,57.228,57.2839,66460.0
2016-06-24 15:15:00,81.85,81.87,81.54,81.58,72692.0,57.2629,57.2769,57.0461,57.0741,72692.0
2016-06-24 15:20:00,81.59,81.69,81.54,81.59,75266.0,57.081,57.151,57.0461,57.081,75266.0
2016-06-24 15:25:00,81.6,81.64,81.5,81.56,109252.0,57.088,57.116,57.0181,57.0601,109252.0
2016-06-24 15:30:00,81.55,81.83,81.52,81.83,164357.0,57.0531,57.249,57.0321,57.249,164357.0
2016-06-24 15:35:00,81.83,81.95,81.62,81.62,115131.0,57.249,57.3329,57.102,57.102,115131.0
2016-06-24 15:40:00,81.62,81.82,81.6,81.72,158343.0,57.102,57.242,57.088,57.172,158343.0
2016-06-24 15:45:00,81.72,81.88,81.67,81.86,155860.0,57.172,57.2839,57.137,57.2699,155860.0
2016-06-24 15:50:00,81.86,82.11,81.85,82.07,193105.0,57.2699,57.4448,57.2629,57.4169,193105.0
2016-06-24 15:55:00,82.08,82.08,81.66,81.77,574826.0,57.4239,57.4239,57.13,57.207,574826.0
2016-06-27 09:30:00,80.94,81.36,80.84,81.0,170879.0,56.6263,56.9201,56.5563,56.6683,170879.0
2016-06-27 09:35:00,81.01,81.03,80.39,80.4,80990.0,56.6753,56.6893,56.2415,56.2485,80990.0
2016-06-27 09:40:00,80.42,80.6,80.06,80.44,127725.0,56.2625,56.3884,56.0106,56.2765,127725.0
2016-06-27 09:45:00,80.38,80.54,79.94,79.94,164365.0,56.2345,56.3465,55.9267,55.9267,164365.0
2016-06-27 09:50:00,79.97,80.24,79.93,80.14,101852.0,55.9477,56.1366,55.9197,56.0666,101852.0
2016-06-27 09:55:00,80.16,80.54,80.15,80.46,62418.0,56.0806,56.3465,56.0736,56.2905,62418.0
2016-06-27 10:00:00,80.44,80.51,80.04,80.04,78204.0,56.2765,56.3255,55.9967,55.9967,78204.0
2016-06-27 10:05:00,80.06,80.08,79.54,79.6,149258.0,56.0106,56.0246,55.6468,55.6888,149258.0
2016-06-27 10:10:00,79.59,79.61,79.44,79.49,165033.0,55.6818,55.6958,55.5769,55.6119,165033.0
2016-06-27 10:15:00,79.47,79.7,79.47,79.65,101254.0,55.5979,55.7588,55.5979,55.7238,101254.0
2016-06-27 10:20:00,79.66,79.82,79.6,79.64,45270.0,55.7308,55.8427,55.6888,55.7168,45270.0
2016-06-27 10:25:00,79.63,79.64,79.46,79.51,155852.0,55.7098,55.7168,55.5909,55.6259,155852.0
2016-06-27 10:30:00,79.52,79.62,79.37,79.55,127885.0,55.6329,55.7028,55.5279,55.6538,127885.0
2016-06-27 10:35:00,79.55,79.68,79.51,79.61,68051.0,55.6538,55.7448,55.6259,55.6958,68051.0
2016-06-27 10:40:00,79.61,79.68,79.43,79.49,69616.0,55.6958,55.7448,55.5699,55.6119,69616.0
2016-06-27 10:45:00,79.48,79.48,79.31,79.42,47112.0,55.6049,55.6049,55.4859,55.5629,47112.0
2016-06-27 10:50:00,79.42,79.43,79.26,79.4,78165.0,55.5629,55.5699,55.451,55.5489,78165.0
2016-06-27 10:55:00,79.41,79.49,79.31,79.36,53805.0,55.5559,55.6119,55.4859,55.5209,53805.0
2016-06-27 11:00:00,79.36,79.53,79.33,79.4,57280.0,55.5209,55.6399,55.4999,55.5489,57280.0
2016-06-27 11:05:00,79.41,79.59,79.4,79.5,46258.0,55.5559,55.6818,55.5489,55.6189,46258.0
2016-06-27 11:10:00,79.5,79.71,79.44,79.62,63649.0,55.6189,55.7658,55.5769,55.7028,63649.0
2016-06-27 11:15:00,79.6,79.65,79.48,79.6,41140.0,55.6888,55.7238,55.6049,55.6888,41140.0
2016-06-27 11:20:00,79.59,79.63,79.44,79.48,35123.0,55.6818,55.7098,55.5769,55.6049,35123.0
2016-06-27 11:25:00,79.48,79.83,79.47,79.8,65253.0,55.6049,55.8497,55.5979,55.8287,65253.0
2016-06-27 11:30:00,79.79,79.87,79.74,79.82,44292.0,55.8218,55.8777,55.7868,55.8427,44292.0
2016-06-27 11:35:00,79.84,79.87,79.74,79.84,49729.0,55.8567,55.8777,55.7868,55.8567,49729.0
2016-06-27 11:40:00,79.86,79.91,79.83,79.88,51906.0,55.8707,55.9057,55.8497,55.8847,51906.0
2016-06-27 11:45:00,79.87,79.93,79.8,79.83,34682.0,55.8777,55.9197,55.8287,55.8497,34682.0
2016-06-27 11:50:00,79.82,79.88,79.74,79.8,35206.0,55.8427,55.8847,55.7868,55.8287,35206.0
2016-06-27 11:55:00,79.79,79.89,79.68,79.72,30896.0,55.8218,55.8917,55.7448,55.7728,30896.0
2016-06-27 12:00:00,79.74,79.78,79.65,79.75,23344.0,55.7868,55.8148,55.7238,55.7938,23344.0
2016-06-27 12:05:00,79.78,79.81,79.69,79.75,28779.0,55.8148,55.8357,55.7518,55.7938,28779.0
2016-06-27 12:10:00,79.75,79.78,79.66,79.71,48909.0,55.7938,55.8148,55.7308,55.7658,48909.0
2016-06-27 12:15:00,79.72,79.89,79.66,79.82,34695.0,55.7728,55.8917,55.7308,55.8427,34695.0
2016-06-27 12:20:00,79.79,79.88,79.75,79.88,34615.0,55.8218,55.8847,55.7938,55.8847,34615.0
2016-06-27 12:25:00,79.89,79.94,79.84,79.84,30197.0,55.8917,55.9267,55.8567,55.8567,30197.0
2016-06-27 12:30:00,79.85,79.95,79.83,79.89,46106.0,55.8637,55.9337,55.8497,55.8917,46106.0
2016-06-27 12:35:00,79.9,79.92,79.8,79.8,64268.0,55.8987,55.9127,55.8287,55.8287,64268.0
2016-06-27 12:40:00,79.79,79.79,79.64,79.66,76017.0,55.8218,55.8218,55.7168,55.7308,76017.0
2016-06-27 12:45:00,79.66,79.68,79.55,79.56,25800.0,55.7308,55.7448,55.6538,55.6608,25800.0
2016-06-27 12:50:00,79.57,79.62,79.47,79.49,21126.0,55.6678,55.7028,55.5979,55.6119,21126.0
2016-06-27 12:55:00,79.5,79.61,79.47,79.54,21955.0,55.6189,55.6958,55.5979,55.6468,21955.0
2016-06-27 13:00:00,79.54,79.62,79.45,79.53,30259.0,55.6468,55.7028,55.5839,55.6399,30259.0
2016-06-27 13:05:00,79.56,79.62,79.43,79.43,25508.0,55.6608,55.7028,55.5699,55.5699,25508.0
2016-06-27 13:10:00,79.42,79.5,79.4,79.42,17372.0,55.5629,55.6189,55.5489,55.5629,17372.0
2016-06-27 13:15:00,79.43,79.52,79.41,79.5,22602.0,55.5699,55.6329,55.5559,55.6189,22602.0
2016-06-27 13:20:00,79.49,79.62,79.47,79.56,30524.0,55.6119,55.7028,55.5979,55.6608,30524.0
2016-06-27 13:25:00,79.56,79.64,79.45,79.48,23399.0,55.6608,55.7168,55.5839,55.6049,23399.0
2016-06-27 13:30:00,79.48,79.49,79.35,79.4,135003.0,55.6049,55.6119,55.5139,55.5489,135003.0
2016-06-27 13:35:00,79.4,79.43,79.28,79.4,69562.0,55.5489,55.5699,55.465,55.5489,69562.0
2016-06-27 13:40:00,79.4,79.44,79.34,79.39,81078.0,55.5489,55.5769,55.5069,55.5419,81078.0
2016-06-27 13:45:00,79.38,79.48,79.37,79.43,34227.0,55.5349,55.6049,55.5279,55.5699,34227.0
2016-06-27 13:50:00,79.44,79.56,79.42,79.51,33367.0,55.5769,55.6608,55.5629,55.6259,33367.0
2016-06-27 13:55:00,79.5,79.54,79.38,79.49,26229.0,55.6189,55.6468,55.5349,55.6119,26229.0
2016-06-27 14:00:00,79.48,79.57,79.43,79.53,23814.0,55.6049,55.6678,55.5699,55.6399,23814.0
2016-06-27 14:05:00,79.53,79.54,79.37,79.46,28591.0,55.6399,55.6468,55.5279,55.5909,28591.0
2016-06-27 14:10:00,79.45,79.54,79.3,79.31,29001.0,55.5839,55.6468,55.4789,55.4859,29001.0
2016-06-27 14:15:00,79.3,79.41,79.21,79.27,34126.0,55.4789,55.5559,55.416,55.458,34126.0
2016-06-27 14:20:00,79.28,79.34,79.19,79.23,29445.0,55.465,55.5069,55.402,55.43,29445.0
2016-06-27 14:25:00,79.24,79.45,79.23,79.41,35108.0,55.437,55.5839,55.43,55.5559,35108.0
2016-06-27 14:30:00,79.41,79.43,79.3,79.34,28656.0,55.5559,55.5699,55.4789,55.5069,28656.0
2016-06-27 14:35:00,79.33,79.42,79.28,79.32,40389.0,55.4999,55.5629,55.465,55.4929,40389.0
2016-06-27 14:40:00,79.32,79.39,79.23,79.27,42460.0,55.4929,55.5419,55.43,55.458,42460.0
2016-06-27 14:45:00,79.3,79.32,79.22,79.26,75845.0,55.4789,55.4929,55.423,55.451,75845.0
2016-06-27 14:50:00,79.26,79.31,79.22,79.25,76789.0,55.451,55.4859,55.423,55.444,76789.0
2016-06-27 14:55:00,79.25,79.31,79.23,79.3,49250.0,55.444,55.4859,55.43,55.4789,49250.0
2016-06-27 15:00:00,79.31,79.35,79.25,79.35,51331.0,55.4859,55.5139,55.444,55.5139,51331.0
2016-06-27 15:05:00,79.36,79.36,79.23,79.26,48612.0,55.5209,55.5209,55.43,55.451,48612.0
2016-06-27 15:10:00,79.25,79.34,79.23,79.3,73375.0,55.444,55.5069,55.43,55.4789,73375.0
2016-06-27 15:15:00,79.29,79.29,79.2,79.21,78235.0,55.4719,55.4719,55.409,55.416,78235.0
2016-06-27 15:20:00,79.22,79.23,79.01,79.04,67293.0,55.423,55.43,55.2761,55.297,67293.0
2016-06-27 15:25:00,79.05,79.17,79.04,79.09,135613.0,55.304,55.388,55.297,55.332,135613.0
2016-06-27 15:30:00,79.09,79.13,79.04,79.09,104171.0,55.332,55.36,55.297,55.332,104171.0
2016-06-27 15:35:00,79.09,79.19,79.02,79.19,180652.0,55.332,55.402,55.2831,55.402,180652.0
2016-06-27 15:40:00,79.19,79.26,79.17,79.23,131313.0,55.402,55.451,55.388,55.43,131313.0
2016-06-27 15:45:00,79.23,79.38,79.22,79.35,171431.0,55.43,55.5349,55.423,55.5139,171431.0
2016-06-27 15:50:00,79.34,79.41,79.29,79.34,258493.0,55.5069,55.5559,55.4719,55.5069,258493.0
2016-06-27 15:55:00,79.34,79.41,79.3,79.39,332149.0,55.5069,55.5559,55.4789,55.5419,332149.0
2016-06-28 09:30:00,79.66,79.98,79.25,79.37,111442.0,55.7308,55.9547,55.444,55.5279,111442.0
2016-06-28 09:35:00,79.32,79.7,79.27,79.69,44779.0,55.4929,55.7588,55.458,55.7518,44779.0
2016-06-28 09:40:00,79.7,79.75,79.65,79.73,64459.0,55.7588,55.7938,55.7238,55.7798,64459.0
2016-06-28 09:45:00,79.7,79.86,79.59,79.73,143863.0,55.7588,55.8707,55.6818,55.7798,143863.0
2016-06-28 09:50:00,79.76,79.84,79.73,79.79,48688.0,55.8008,55.8567,55.7798,55.8218,48688.0
2016-06-28 09:55:00,79.77,79.82,79.66,79.8,89048.0,55.8078,55.8427,55.7308,55.8287,89048.0
2016-06-28 10:00:00,79.8,79.86,79.67,79.86,72181.0,55.8287,55.8707,55.7378,55.8707,72181.0
2016-06-28 10:05:00,79.87,79.88,79.75,79.78,46733.0,55.8777,55.8847,55.7938,55.8148,46733.0
2016-06-28 10:10:00,79.79,79.82,79.69,79.82,32566.0,55.8218,55.8427,55.7518,55.8427,32566.0
2016-06-28 10:15:00,79.84,79.88,79.75,79.78,78192.0,55.8567,55.8847,55.7938,55.8148,78192.0
2016-06-28 10:20:00,79.8,79.8,79.69,79.75,33787.0,55.8287,55.8287,55.7518,55.7938,33787.0
2016-06-28 10:25:00,79.76,79.82,79.68,79.7,47607.0,55.8008,55.8427,55.7448,55.7588,47607.0
2016-06-28 10:30:00,79.7,79.76,79.68,79.73,58905.0,55.7588,55.8008,55.7448,55.7798,58905.0
2016-06-28 10:35:00,79.72,79.75,79.48,79.48,104895.0,55.7728,55.7938,55.6049,55.6049,104895.0
2016-06-28 10:40:00,79.49,79.56,79.44,79.5,61136.0,55.6119,55.6608,55.5769,55.6189,61136.0
2016-06-28 10:45:00,79.5,79.6,79.49,79.59,34612.0,55.6189,55.6888,55.6119,55.6818,34612.0
2016-06-28 10:50:00,79.59,79.65,79.57,79.61,28865.0,55.6818,55.7238,55.6678,55.6958,28865.0
2016-06-28 10:55:00,79.61,79.63,79.49,79.5,37199.0,55.6958,55.7098,55.6119,55.6189,37199.0
2016-06-28 11:00:00,79.5,79.53,79.49,79.51,67932.0,55.6189,55.6399,55.6119,55.6259,67932.0
2016-06-28 11:05:00,79.5,79.56,79.44,79.46,50440.0,55.6189,55.6608,55.5769,55.5909,50440.0
2016-06-28 11:10:00,79.46,79.47,79.32,79.37,93217.0,55.5909,55.5979,55.4929,55.5279,93217.0
2016-06-28 11:15:00,79.37,79.42,79.32,79.4,42215.0,55.5279,55.5629,55.4929,55.5489,42215.0
2016-06-28 11:20:00,79.4,79.41,79.23,79.27,79691.0,55.5489,55.5559,55.43,55.458,79691.0
2016-06-28 11:25:00,79.27,79.36,79.24,79.28,52240.0,55.458,55.5209,55.437,55.465,52240.0
2016-06-28 11:30:00,79.29,79.4,79.24,79.37,71780.0,55.4719,55.5489,55.437,55.5279,71780.0
2016-06-28 11:35:00,79.36,79.39,79.32,79.38,32165.0,55.5209,55.5419,55.4929,55.5349,32165.0
2016-06-28 11:40:00,79.38,79.42,79.35,79.4,26439.0,55.5349,55.5629,55.5139,55.5489,26439.0
2016-06-28 11:45:00,79.39,79.51,79.39,79.48,26693.0,55.5419,55.6259,55.5419,55.6049,26693.0
2016-06-28 11:50:00,79.49,79.51,79.45,79.47,30475.0,55.6119,55.6259,55.5839,55.5979,30475.0
2016-06-28 11:55:00,79.47,79.5,79.41,79.48,30730.0,55.5979,55.6189,55.5559,55.6049,30730.0
2016-06-28 12:00:00,79.49,79.55,79.48,79.5,53993.0,55.6119,55.6538,55.6049,55.6189,53993.0
2016-06-28 12:05:00,79.51,79.54,79.48,79.5,29253.0,55.6259,55.6468,55.6049,55.6189,29253.0
2016-06-28 12:10:00,79.5,79.51,79.49,79.5,27045.0,55.6189,55.6259,55.6119,55.6189,27045.0
2016-06-28 12:15:00,79.5,79.52,79.49,79.5,43634.0,55.6189,55.6329,55.6119,55.6189,43634.0
2016-06-28 12:20:00,79.49,79.51,79.49,79.51,36452.0,55.6119,55.6259,55.6119,55.6259,36452.0
2016-06-28 12:25:00,79.5,79.52,79.48,79.48,48211.0,55.6189,55.6329,55.6049,55.6049,48211.0
2016-06-28 12:30:00,79.48,79.48,79.44,79.48,31888.0,55.6049,55.6049,55.5769,55.6049,31888.0
2016-06-28 12:35:00,79.48,79.55,79.47,79.54,27410.0,55.6049,55.6538,55.5979,55.6468,27410.0
2016-06-28 12:40:00,79.55,79.6,79.53,79.53,35457.0,55.6538,55.6888,55.6399,55.6399,35457.0
2016-06-28 12:45:00,79.53,79.55,79.48,79.51,26378.0,55.6399,55.6538,55.6049,55.6259,26378.0
2016-06-28 12:50:00,79.51,79.58,79.49,79.55,25119.0,55.6259,55.6748,55.6119,55.6538,25119.0
2016-06-28 12:55:00,79.55,79.6,79.5,79.5,24695.0,55.6538,55.6888,55.6189,55.6189,24695.0
2016-06-28 13:00:00,79.5,79.51,79.45,79.48,32656.0,55.6189,55.6259,55.5839,55.6049,32656.0
2016-06-28 13:05:00,79.47,79.5,79.28,79.3,39726.0,55.5979,55.6189,55.465,55.4789,39726.0
2016-06-28 13:10:00,79.29,79.32,79.27,79.29,30791.0,55.4719,55.4929,55.458,55.4719,30791.0
2016-06-28 13:15:00,79.3,79.3,79.19,79.23,40455.0,55.4789,55.4789,55.402,55.43,40455.0
2016-06-28 13:20:00,79.25,79.27,79.17,79.18,29491.0,55.444,55.458,55.388,55.395,29491.0
2016-06-28 13:25:00,79.18,79.24,79.15,79.19,30416.0,55.395,55.437,55.374,55.402,30416.0
2016-06-28 13:30:00,79.19,79.22,79.15,79.16,45304.0,55.402,55.423,55.374,55.381,45304.0
2016-06-28 13:35:00,79.16,79.23,79.16,79.23,23681.0,55.381,55.43,55.381,55.43,23681.0
2016-06-28 13:40:00,79.23,79.24,79.16,79.19,20407.0,55.43,55.437,55.381,55.402,20407.0
2016-06-28 13:45:00,79.19,79.19,79.15,79.17,37016.0,55.402,55.402,55.374,55.388,37016.0
2016-06-28 13:50:00,79.16,79.18,79.15,79.16,38566.0,55.381,55.395,55.374,55.381,38566.0
2016-06-28 13:55:00,79.17,79.18,79.15,79.16,27753.0,55.388,55.395,55.374,55.381,27753.0
2016-06-28 14:00:00,79.17,79.25,79.15,79.17,52980.0,55.388,55.444,55.374,55.388,52980.0
2016-06-28 14:05:00,79.17,79.17,79.11,79.13,34366.0,55.388,55.388,55.346,55.36,34366.0
2016-06-28 14:10:00,79.13,79.16,79.06,79.08,27709.0,55.36,55.381,55.311,55.325,27709.0
2016-06-28 14:15:00,79.09,79.13,79.03,79.07,30020.0,55.332,55.36,55.29,55.318,30020.0
2016-06-28 14:20:00,79.07,79.08,79.02,79.02,22273.0,55.318,55.325,55.2831,55.2831,22273.0
2016-06-28 14:25:00,79.02,79.04,78.99,79.03,56153.0,55.2831,55.297,55.2621,55.29,56153.0
2016-06-28 14:30:00,79.03,79.25,79.02,79.23,31712.0,55.29,55.444,55.2831,55.43,31712.0
2016-06-28 14:35:00,79.23,79.36,79.2,79.3,27782.0,55.43,55.5209,55.409,55.4789,27782.0
2016-06-28 14:40:00,79.31,79.35,79.29,79.3,27818.0,55.4859,55.5139,55.4719,55.4789,27818.0
2016-06-28 14:45:00,79.3,79.43,79.3,79.41,33920.0,55.4789,55.5699,55.4789,55.5559,33920.0
2016-06-28 14:50:00,79.4,79.6,79.39,79.58,42822.0,55.5489,55.6888,55.5419,55.6748,42822.0
2016-06-28 14:55:00,79.58,79.68,79.56,79.58,33111.0,55.6748,55.7448,55.6608,55.6748,33111.0
2016-06-28 15:00:00,79.58,79.59,79.53,79.55,38382.0,55.6748,55.6818,55.6399,55.6538,38382.0
2016-06-28 15:05:00,79.55,79.61,79.55,79.58,27632.0,55.6538,55.6958,55.6538,55.6748,27632.0
2016-06-28 15:10:00,79.58,79.79,79.58,79.74,47550.0,55.6748,55.8218,55.6748,55.7868,47550.0
2016-06-28 15:15:00,79.74,79.74,79.61,79.62,38046.0,55.7868,55.7868,55.6958,55.7028,38046.0
2016-06-28 15:20:00,79.61,79.65,79.59,79.62,47809.0,55.6958,55.7238,55.6818,55.7028,47809.0
2016-06-28 15:25:00,79.61,79.64,79.51,79.55,43653.0,55.6958,55.7168,55.6259,55.6538,43653.0
2016-06-28 15:30:00,79.55,79.6,79.49,79.54,61174.0,55.6538,55.6888,55.6119,55.6468,61174.0
2016-06-28 15:35:00,79.54,79.63,79.49,79.59,56372.0,55.6468,55.7098,55.6119,55.6818,56372.0
2016-06-28 15:40:00,79.6,79.76,79.6,79.71,83009.0,55.6888,55.8008,55.6888,55.7658,83009.0
2016-06-28 15:45:00,79.71,79.8,79.71,79.79,86708.0,55.7658,55.8287,55.7658,55.8218,86708.0
2016-06-28 15:50:00,79.81,79.82,79.68,79.82,106386.0,55.8357,55.8427,55.7448,55.8427,106386.0
2016-06-28 15:55:00,79.82,79.9,79.77,79.88,230221.0,55.8427,55.8987,55.8078,55.8847,230221.0
2016-06-29 09:30:00,80.34,80.78,80.03,80.66,71250.0,56.2065,56.5144,55.9897,56.4304,71250.0
2016-06-29 09:35:00,80.73,80.83,80.66,80.78,36486.0,56.4794,56.5493,56.4304,56.5144,36486.0
2016-06-29 09:40:00,80.81,80.98,80.79,80.9,179803.0,56.5354,56.6543,56.5214,56.5983,179803.0
2016-06-29 09:45:00,80.9,81.27,80.85,81.2,59632.0,56.5983,56.8572,56.5633,56.8082,59632.0
2016-06-29 09:50:00,81.23,81.44,81.22,81.41,38202.0,56.8292,56.9761,56.8222,56.9551,38202.0
2016-06-29 09:55:00,81.4,81.54,81.38,81.51,54481.0,56.9481,57.0461,56.9341,57.0251,54481.0
2016-06-29 10:00:00,81.5,81.77,81.48,81.72,92641.0,57.0181,57.207,57.0041,57.172,92641.0
2016-06-29 10:05:00,81.73,81.96,81.73,81.96,82863.0,57.179,57.3399,57.179,57.3399,82863.0
2016-06-29 10:10:00,81.96,82.19,81.95,82.12,106666.0,57.3399,57.5008,57.3329,57.4518,106666.0
2016-06-29 10:15:00,82.12,82.38,81.98,82.34,107243.0,57.4518,57.6337,57.3539,57.6058,107243.0
2016-06-29 10:20:00,82.34,82.5,82.34,82.48,84458.0,57.6058,57.7177,57.6058,57.7037,84458.0
2016-06-29 10:25:00,82.48,82.55,82.42,82.48,75377.0,57.7037,57.7527,57.6617,57.7037,75377.0
2016-06-29 10:30:00,82.47,82.48,82.32,82.37,101501.0,57.6967,57.7037,57.5918,57.6267,101501.0
2016-06-29 10:35:00,82.37,82.37,82.2,82.29,105801.0,57.6267,57.6267,57.5078,57.5708,105801.0
2016-06-29 10:40:00,82.3,82.48,82.28,82.42,85957.0,57.5778,57.7037,57.5638,57.6617,85957.0
2016-06-29 10:45:00,82.41,82.48,82.36,82.44,48052.0,57.6547,57.7037,57.6197,57.6757,48052.0
2016-06-29 10:50:00,82.43,82.47,82.26,82.31,55295.0,57.6687,57.6967,57.5498,57.5848,55295.0
2016-06-29 10:55:00,82.3,82.42,82.23,82.39,57445.0,57.5778,57.6617,57.5288,57.6407,57445.0
2016-06-29 11:00:00,82.4,82.5,82.39,82.48,71011.0,57.6477,57.7177,57.6407,57.7037,71011.0
2016-06-29 11:05:00,82.48,82.48,82.38,82.4,47221.0,57.7037,57.7037,57.6337,57.6477,47221.0
2016-06-29 11:10:00,82.4,82.53,82.39,82.5,63650.0,57.6477,57.7387,57.6407,57.7177,63650.0
2016-06-29 11:15:00,82.5,82.55,82.47,82.48,67997.0,57.7177,57.7527,57.6967,57.7037,67997.0
2016-06-29 11:20:00,82.49,82.57,82.49,82.5,47958.0,57.7107,57.7667,57.7107,57.7177,47958.0
2016-06-29 11:25:00,82.51,82.58,82.51,82.57,46579.0,57.7247,57.7737,57.7247,57.7667,46579.0
2016-06-29 11:30:00,82.57,82.66,82.57,82.66,65374.0,57.7667,57.8296,57.7667,57.8296,65374.0
2016-06-29 11:35:00,82.66,82.7,82.62,82.68,49431.0,57.8296,57.8576,57.8016,57.8436,49431.0
2016-06-29 11:40:00,82.69,82.85,82.68,82.82,58775.0,57.8506,57.9626,57.8436,57.9416,58775.0
2016-06-29 11:45:00,82.82,82.84,82.73,82.8,62270.0,57.9416,57.9556,57.8786,57.9276,62270.0
2016-06-29 11:50:00,82.79,82.95,82.79,82.93,68998.0,57.9206,58.0325,57.9206,58.0185,68998.0
2016-06-29 11:55:00,82.93,82.98,82.91,82.97,49029.0,58.0185,58.0535,58.0045,58.0465,49029.0
2016-06-29 12:00:00,82.96,82.98,82.91,82.92,54170.0,58.0395,58.0535,58.0045,58.0115,54170.0
2016-06-29 12:05:00,82.92,83.06,82.92,83.05,40654.0,58.0115,58.1095,58.0115,58.1025,40654.0
2016-06-29 12:10:00,83.04,83.16,83.04,83.11,41471.0,58.0955,58.1794,58.0955,58.1445,41471.0
2016-06-29 12:15:00,83.11,83.16,83.09,83.15,43394.0,58.1445,58.1794,58.1305,58.1724,43394.0
2016-06-29 12:20:00,83.15,83.22,83.04,83.04,30148.0,58.1724,58.2214,58.0955,58.0955,30148.0
2016-06-29 12:25:00,83.04,83.07,82.95,82.95,28226.0,58.0955,58.1165,58.0325,58.0325,28226.0
2016-06-29 12:30:00,82.94,82.94,82.75,82.87,29277.0,58.0255,58.0255,57.8926,57.9765,29277.0
2016-06-29 12:35:00,82.87,82.92,82.8,82.89,24587.0,57.9765,58.0115,57.9276,57.9905,24587.0
2016-06-29 12:40:00,82.89,82.89,82.76,82.79,24178.0,57.9905,57.9905,57.8996,57.9206,24178.0
2016-06-29 12:45:00,82.79,82.85,82.79,82.8,20899.0,57.9206,57.9626,57.9206,57.9276,20899.0
2016-06-29 12:50:00,82.81,82.87,82.79,82.79,25239.0,57.9346,57.9765,57.9206,57.9206,25239.0
2016-06-29 12:55:00,82.8,82.89,82.74,82.87,34496.0,57.9276,57.9905,57.8856,57.9765,34496.0
2016-06-29 13:00:00,82.87,82.9,82.83,82.86,29567.0,57.9765,57.9975,57.9486,57.9695,29567.0
2016-06-29 13:05:00,82.85,82.85,82.72,82.72,38941.0,57.9626,57.9626,57.8716,57.8716,38941.0
2016-06-29 13:10:00,82.73,82.85,82.69,82.85,40090.0,57.8786,57.9626,57.8506,57.9626,40090.0
2016-06-29 13:15:00,82.84,82.87,82.74,82.83,59601.0,57.9556,57.9765,57.8856,57.9486,59601.0
2016-06-29 13:20:00,82.83,82.85,82.76,82.78,32527.0,57.9486,57.9626,57.8996,57.9136,32527.0
2016-06-29 13:25:00,82.78,82.82,82.72,82.73,27501.0,57.9136,57.9416,57.8716,57.8786,27501.0
2016-06-29 13:30:00,82.73,82.75,82.71,82.74,37618.0,57.8786,57.8926,57.8646,57.8856,37618.0
2016-06-29 13:35:00,82.73,82.73,82.6,82.67,57632.0,57.8786,57.8786,57.7877,57.8366,57632.0
2016-06-29 13:40:00,82.67,82.74,82.66,82.69,47817.0,57.8366,57.8856,57.8296,57.8506,47817.0
2016-06-29 13:45:00,82.7,82.74,82.65,82.65,24613.0,57.8576,57.8856,57.8226,57.8226,24613.0
2016-06-29 13:50:00,82.65,82.74,82.64,82.73,26760.0,57.8226,57.8856,57.8156,57.8786,26760.0
2016-06-29 13:55:00,82.72,82.82,82.71,82.82,39234.0,57.8716,57.9416,57.8646,57.9416,39234.0
2016-06-29 14:00:00,82.82,82.89,82.73,82.89,36181.0,57.9416,57.9905,57.8786,57.9905,36181.0
2016-06-29 14:05:00,82.89,82.96,82.83,82.96,45156.0,57.9905,58.0395,57.9486,58.0395,45156.0
2016-06-29 14:10:00,82.97,83.04,82.95,83.02,42576.0,58.0465,58.0955,58.0325,58.0815,42576.0
2016-06-29 14:15:00,83.02,83.03,82.97,82.98,45661.0,58.0815,58.0885,58.0465,58.0535,45661.0
2016-06-29 14:20:00,82.99,83.15,82.99,83.13,51253.0,58.0605,58.1724,58.0605,58.1584,51253.0
2016-06-29 14:25:00,83.13,83.14,83.01,83.09,45457.0,58.1584,58.1654,58.0745,58.1305,45457.0
2016-06-29 14:30:00,83.1,83.16,83.08,83.12,35539.0,58.1375,58.1794,58.1235,58.1514,35539.0
2016-06-29 14:35:00,83.13,83.17,83.1,83.16,22270.0,58.1584,58.1864,58.1375,58.1794,22270.0
2016-06-29 14:40:00,83.15,83.25,83.15,83.2,47742.0,58.1724,58.2424,58.1724,58.2074,47742.0
2016-06-29 14:45:00,83.2,83.27,83.11,83.12,60601.0,58.2074,58.2564,58.1445,58.1514,60601.0
2016-06-29 14:50:00,83.13,83.25,83.11,83.2,48647.0,58.1584,58.2424,58.1445,58.2074,48647.0
2016-06-29 14:55:00,83.2,83.27,83.18,83.21,137479.0,58.2074,58.2564,58.1934,58.2144,137479.0
2016-06-29 15:00:00,83.22,83.24,83.18,83.21,93637.0,58.2214,58.2354,58.1934,58.2144,93637.0
2016-06-29 15:05:00,83.22,83.3,83.18,83.22,184473.0,58.2214,58.2774,58.1934,58.2214,184473.0
2016-06-29 15:10:00,83.22,83.26,83.17,83.2,72366.0,58.2214,58.2494,58.1864,58.2074,72366.0
2016-06-29 15:15:00,83.2,83.22,83.12,83.12,100520.0,58.2074,58.2214,58.1514,58.1514,100520.0
2016-06-29 15:20:00,83.12,83.15,83.11,83.12,74128.0,58.1514,58.1724,58.1445,58.1514,74128.0
2016-06-29 15:25:00,83.12,83.3,83.11,83.3,68841.0,58.1514,58.2774,58.1445,58.2774,68841.0
2016-06-29 15:30:00,83.3,83.34,83.18,83.23,81024.0,58.2774,58.3054,58.1934,58.2284,81024.0
2016-06-29 15:35:00,83.23,83.28,83.2,83.2,90603.0,58.2284,58.2634,58.2074,58.2074,90603.0
2016-06-29 15:40:00,83.21,83.24,83.14,83.2,131267.0,58.2144,58.2354,58.1654,58.2074,131267.0
2016-06-29 15:45:00,83.19,83.24,83.18,83.23,125655.0,58.2004,58.2354,58.1934,58.2284,125655.0
2016-06-29 15:50:00,83.22,83.23,83.13,83.2,174221.0,58.2214,58.2284,58.1584,58.2074,174221.0
2016-06-29 15:55:00,83.2,83.26,83.17,83.19,346497.0,58.2074,58.2494,58.1864,58.2004,346497.0
2016-06-30 09:30:00,83.39,83.45,82.78,82.84,62070.0,58.3403,58.3823,57.9136,57.9556,62070.0
2016-06-30 09:35:00,82.81,82.82,82.48,82.5,77094.0,57.9346,57.9416,57.7037,57.7177,77094.0
2016-06-30 09:40:00,82.52,82.74,82.28,82.64,94126.0,57.7317,57.8856,57.5638,57.8156,94126.0
2016-06-30 09:45:00,82.64,82.74,82.47,82.67,38412.0,57.8156,57.8856,57.6967,57.8366,38412.0
2016-06-30 09:50:00,82.68,82.74,82.53,82.53,60697.0,57.8436,57.8856,57.7387,57.7387,60697.0
2016-06-30 09:55:00,82.53,82.6,82.42,82.52,48292.0,57.7387,57.7877,57.6617,57.7317,48292.0
2016-06-30 10:00:00,82.53,82.59,82.49,82.5,69020.0,57.7387,57.7807,57.7107,57.7177,69020.0
2016-06-30 10:05:00,82.5,82.59,82.46,82.56,59390.0,57.7177,57.7807,57.6897,57.7597,59390.0
2016-06-30 10:10:00,82.56,82.59,82.43,82.49,75006.0,57.7597,57.7807,57.6687,57.7107,75006.0
2016-06-30 10:15:00,82.49,82.52,82.26,82.32,71775.0,57.7107,57.7317,57.5498,57.5918,71775.0
2016-06-30 10:20:00,82.32,82.37,82.21,82.26,47909.0,57.5918,57.6267,57.5148,57.5498,47909.0
2016-06-30 10:25:00,82.27,82.37,82.23,82.3,54915.0,57.5568,57.6267,57.5288,57.5778,54915.0
2016-06-30 10:30:00,82.31,82.54,82.27,82.49,76413.0,57.5848,57.7457,57.5568,57.7107,76413.0
2016-06-30 10:35:00,82.5,82.7,82.49,82.69,39951.0,57.7177,57.8576,57.7107,57.8506,39951.0
2016-06-30 10:40:00,82.69,82.88,82.67,82.79,53073.0,57.8506,57.9835,57.8366,57.9206,53073.0
2016-06-30 10:45:00,82.79,82.97,82.76,82.96,39064.0,57.9206,58.0465,57.8996,58.0395,39064.0
2016-06-30 10:50:00,82.96,83.02,82.85,82.87,78961.0,58.0395,58.0815,57.9626,57.9765,78961.0
2016-06-30 10:55:00,82.86,82.89,82.74,82.76,47131.0,57.9695,57.9905,57.8856,57.8996,47131.0
2016-06-30 11:00:00,82.75,82.85,82.73,82.84,86127.0,57.8926,57.9626,57.8786,57.9556,86127.0
2016-06-30 11:05:00,82.84,82.88,82.73,82.81,49007.0,57.9556,57.9835,57.8786,57.9346,49007.0
2016-06-30 11:10:00,82.82,82.85,82.7,82.74,57988.0,57.9416,57.9626,57.8576,57.8856,57988.0
2016-06-30 11:15:00,82.75,82.78,82.63,82.66,47947.0,57.8926,57.9136,57.8086,57.8296,47947.0
2016-06-30 11:20:00,82.65,82.82,82.65,82.76,50008.0,57.8226,57.9416,57.8226,57.8996,50008.0
2016-06-30 11:25:00,82.76,82.96,82.75,82.91,42938.0,57.8996,58.0395,57.8926,58.0045,42938.0
2016-06-30 11:30:00,82.92,83.1,82.88,83.07,80620.0,58.0115,58.1375,57.9835,58.1165,80620.0
2016-06-30 11:35:00,83.09,83.1,82.93,82.96,23561.0,58.1305,58.1375,58.0185,58.0395,23561.0
2016-06-30 11:40:00,82.95,82.98,82.74,82.75,42417.0,58.0325,58.0535,57.8856,57.8926,42417.0
2016-06-30 11:45:00,82.75,82.83,82.71,82.81,37189.0,57.8926,57.9486,57.8646,57.9346,37189.0
2016-06-30 11:50:00,82.81,82.87,82.74,82.83,24500.0,57.9346,57.9765,57.8856,57.9486,24500.0
2016-06-30 11:55:00,82.83,82.9,82.74,82.81,34676.0,57.9486,57.9975,57.8856,57.9346,34676.0
2016-06-30 12:00:00,82.83,82.88,82.76,82.77,68344.0,57.9486,57.9835,57.8996,57.9066,68344.0
2016-06-30 12:05:00,82.78,82.78,82.64,82.7,55760.0,57.9136,57.9136,57.8156,57.8576,55760.0
2016-06-30 12:10:00,82.7,82.89,82.7,82.87,39970.0,57.8576,57.9905,57.8576,57.9765,39970.0
2016-06-30 12:15:00,82.89,82.97,82.88,82.94,37459.0,57.9905,58.0465,57.9835,58.0255,37459.0
2016-06-30 12:20:00,82.94,83.01,82.91,83.01,32241.0,58.0255,58.0745,58.0045,58.0745,32241.0
2016-06-30 12:25:00,83.0,83.05,82.92,83.02,28484.0,58.0675,58.1025,58.0115,58.0815,28484.0
2016-06-30 12:30:00,83.02,83.05,82.97,82.99,32280.0,58.0815,58.1025,58.0465,58.0605,32280.0
2016-06-30 12:35:00,82.99,83.06,82.92,82.94,27967.0,58.0605,58.1095,58.0115,58.0255,27967.0
2016-06-30 12:40:00,82.94,82.94,82.82,82.82,24448.0,58.0255,58.0255,57.9416,57.9416,24448.0
2016-06-30 12:45:00,82.83,82.9,82.83,82.9,25627.0,57.9486,57.9975,57.9486,57.9975,25627.0
2016-06-30 12:50:00,82.9,83.01,82.9,82.92,32800.0,57.9975,58.0745,57.9975,58.0115,32800.0
2016-06-30 12:55:00,82.92,82.95,82.87,82.9,28794.0,58.0115,58.0325,57.9765,57.9975,28794.0
2016-06-30 13:00:00,82.89,83.04,82.87,83.02,70286.0,57.9905,58.0955,57.9765,58.0815,70286.0
2016-06-30 13:05:00,83.01,83.24,82.91,83.1,114558.0,58.0745,58.2354,58.0045,58.1375,114558.0
2016-06-30 13:10:00,83.1,83.24,83.03,83.23,40988.0,58.1375,58.2354,58.0885,58.2284,40988.0
2016-06-30 13:15:00,83.23,83.31,83.2,83.2,23753.0,58.2284,58.2844,58.2074,58.2074,23753.0
2016-06-30 13:20:00,83.21,83.26,83.18,83.21,18400.0,58.2144,58.2494,58.1934,58.2144,18400.0
2016-06-30 13:25:00,83.21,83.23,83.09,83.13,26549.0,58.2144,58.2284,58.1305,58.1584,26549.0
2016-06-30 13:30:00,83.14,83.15,83.03,83.03,35191.0,58.1654,58.1724,58.0885,58.0885,35191.0
2016-06-30 13:35:00,83.01,83.11,82.99,83.08,22340.0,58.0745,58.1445,58.0605,58.1235,22340.0
2016-06-30 13:40:00,83.08,83.13,83.02,83.1,22944.0,58.1235,58.1584,58.0815,58.1375,22944.0
2016-06-30 13:45:00,83.1,83.15,83.02,83.02,30744.0,58.1375,58.1724,58.0815,58.0815,30744.0
2016-06-30 13:50:00,83.02,83.03,82.96,82.99,71657.0,58.0815,58.0885,58.0395,58.0605,71657.0
2016-06-30 13:55:00,82.99,83.09,82.93,83.06,29766.0,58.0605,58.1305,58.0185,58.1095,29766.0
2016-06-30 14:00:00,83.06,83.08,82.97,83.01,44253.0,58.1095,58.1235,58.0465,58.0745,44253.0
2016-06-30 14:05:00,83.02,83.04,82.97,82.99,38754.0,58.0815,58.0955,58.0465,58.0605,38754.0
2016-06-30 14:10:00,82.99,83.04,82.94,82.98,33814.0,58.0605,58.0955,58.0255,58.0535,33814.0
2016-06-30 14:15:00,82.99,83.09,82.96,83.07,28824.0,58.0605,58.1305,58.0395,58.1165,28824.0
2016-06-30 14:20:00,83.07,83.12,83.01,83.05,25643.0,58.1165,58.1514,58.0745,58.1025,25643.0
2016-06-30 14:25:00,83.05,83.06,82.98,83.01,36402.0,58.1025,58.1095,58.0535,58.0745,36402.0
2016-06-30 14:30:00,83.01,83.05,82.87,82.87,66208.0,58.0745,58.1025,57.9765,57.9765,66208.0
2016-06-30 14:35:00,82.87,82.94,82.86,82.91,29604.0,57.9765,58.0255,57.9695,58.0045,29604.0
2016-06-30 14:40:00,82.92,83.07,82.91,83.05,42456.0,58.0115,58.1165,58.0045,58.1025,42456.0
2016-06-30 14:45:00,83.03,83.06,83.0,83.04,20347.0,58.0885,58.1095,58.0675,58.0955,20347.0
2016-06-30 14:50:00,83.04,83.07,83.01,83.04,28147.0,58.0955,58.1165,58.0745,58.0955,28147.0
2016-06-30 14:55:00,83.03,83.08,82.94,83.0,35471.0,58.0885,58.1235,58.0255,58.0675,35471.0
2016-06-30 15:00:00,83.0,83.07,82.94,82.96,37381.0,58.0675,58.1165,58.0255,58.0395,37381.0
2016-06-30 15:05:00,82.96,83.05,82.95,83.0,32929.0,58.0395,58.1025,58.0325,58.0675,32929.0
2016-06-30 15:10:00,83.0,83.04,82.91,83.01,50936.0,58.0675,58.0955,58.0045,58.0745,50936.0
2016-06-30 15:15:00,83.01,83.04,82.91,82.91,46846.0,58.0745,58.0955,58.0045,58.0045,46846.0
2016-06-30 15:20:00,82.92,82.96,82.83,82.96,44035.0,58.0115,58.0395,57.9486,58.0395,44035.0
2016-06-30 15:25:00,82.96,83.09,82.95,83.09,42218.0,58.0395,58.1305,58.0325,58.1305,42218.0
2016-06-30 15:30:00,83.09,83.14,83.04,83.13,66298.0,58.1305,58.1654,58.0955,58.1584,66298.0
2016-06-30 15:35:00,83.14,83.16,83.06,83.11,52154.0,58.1654,58.1794,58.1095,58.1445,52154.0
2016-06-30 15:40:00,83.11,83.17,83.05,83.06,92666.0,58.1445,58.1864,58.1025,58.1095,92666.0
2016-06-30 15:45:00,83.05,83.12,83.0,83.04,64012.0,58.1025,58.1514,58.0675,58.0955,64012.0
2016-06-30 15:50:00,83.04,83.24,83.03,83.23,168967.0,58.0955,58.2354,58.0885,58.2284,168967.0
2016-06-30 15:55:00,83.24,83.28,83.11,83.28,302678.0,58.2354,58.2634,58.1445,58.2634,302678.0
2016-07-01 09:30:00,83.71,83.79,83.27,83.73,169044.0,58.5642,58.6202,58.2564,58.5782,169044.0
2016-07-01 09:35:00,83.69,83.84,83.4,83.43,59104.0,58.5502,58.6552,58.3473,58.3683,59104.0
2016-07-01 09:40:00,83.45,83.53,83.38,83.53,65146.0,58.3823,58.4383,58.3333,58.4383,65146.0
2016-07-01 09:45:00,83.58,83.62,83.51,83.62,65676.0,58.4733,58.5013,58.4243,58.5013,65676.0
2016-07-01 09:50:00,83.62,83.82,83.61,83.79,63674.0,58.5013,58.6412,58.4943,58.6202,63674.0
2016-07-01 09:55:00,83.76,83.91,83.73,83.8,68595.0,58.5992,58.7041,58.5782,58.6272,68595.0
2016-07-01 10:00:00,83.8,83.92,83.77,83.82,63220.0,58.6272,58.7111,58.6062,58.6412,63220.0
2016-07-01 10:05:00,83.83,83.86,83.7,83.73,50003.0,58.6482,58.6692,58.5572,58.5782,50003.0
2016-07-01 10:10:00,83.73,83.78,83.67,83.7,63493.0,58.5782,58.6132,58.5362,58.5572,63493.0
2016-07-01 10:15:00,83.7,83.75,83.66,83.73,51265.0,58.5572,58.5922,58.5292,58.5782,51265.0
2016-07-01 10:20:00,83.73,83.75,83.66,83.67,38035.0,58.5782,58.5922,58.5292,58.5362,38035.0
2016-07-01 10:25:00,83.67,83.78,83.62,83.78,49062.0,58.5362,58.6132,58.5013,58.6132,49062.0
2016-07-01 10:30:00,83.79,83.85,83.67,83.68,41825.0,58.6202,58.6622,58.5362,58.5432,41825.0
2016-07-01 10:35:00,83.69,83.75,83.63,83.69,31536.0,58.5502,58.5922,58.5082,58.5502,31536.0
2016-07-01 10:40:00,83.69,83.8,83.69,83.77,41693.0,58.5502,58.6272,58.5502,58.6062,41693.0
2016-07-01 10:45:00,83.78,83.8,83.59,83.59,47469.0,58.6132,58.6272,58.4803,58.4803,47469.0
2016-07-01 10:50:00,83.57,83.6,83.5,83.51,46566.0,58.4663,58.4873,58.4173,58.4243,46566.0
2016-07-01 10:55:00,83.51,83.52,83.43,83.45,53076.0,58.4243,58.4313,58.3683,58.3823,53076.0
2016-07-01 11:00:00,83.45,83.46,83.39,83.43,47461.0,58.3823,58.3893,58.3403,58.3683,47461.0
2016-07-01 11:05:00,83.43,83.51,83.41,83.46,57978.0,58.3683,58.4243,58.3543,58.3893,57978.0
2016-07-01 11:10:00,83.47,83.47,83.14,83.17,256992.0,58.3963,58.3963,58.1654,58.1864,256992.0
2016-07-01 11:15:00,83.16,83.2,82.97,83.03,165556.0,58.1794,58.2074,58.0465,58.0885,165556.0
2016-07-01 11:20:00,83.03,83.2,82.96,83.0,45290.0,58.0885,58.2074,58.0395,58.0675,45290.0
2016-07-01 11:25:00,82.99,83.08,82.99,83.04,75433.0,58.0605,58.1235,58.0605,58.0955,75433.0
2016-07-01 11:30:00,83.04,83.13,83.04,83.09,198720.0,58.0955,58.1584,58.0955,58.1305,198720.0
2016-07-01 11:35:00,83.09,83.17,83.05,83.13,64642.0,58.1305,58.1864,58.1025,58.1584,64642.0
2016-07-01 11:40:00,83.13,83.16,83.02,83.1,83468.0,58.1584,58.1794,58.0815,58.1375,83468.0
2016-07-01 11:45:00,83.1,83.12,83.06,83.1,48270.0,58.1375,58.1514,58.1095,58.1375,48270.0
2016-07-01 11:50:00,83.1,83.16,83.1,83.12,52026.0,58.1375,58.1794,58.1375,58.1514,52026.0
2016-07-01 11:55:00,83.12,83.18,83.11,83.14,35820.0,58.1514,58.1934,58.1445,58.1654,35820.0
2016-07-01 12:00:00,83.14,83.17,83.13,83.16,48792.0,58.1654,58.1864,58.1584,58.1794,48792.0
2016-07-01 12:05:00,83.16,83.24,83.16,83.21,57246.0,58.1794,58.2354,58.1794,58.2144,57246.0
2016-07-01 12:10:00,83.2,83.27,83.17,83.27,18212.0,58.2074,58.2564,58.1864,58.2564,18212.0
2016-07-01 12:15:00,83.27,83.28,83.21,83.23,22948.0,58.2564,58.2634,58.2144,58.2284,22948.0
2016-07-01 12:20:00,83.23,83.24,83.08,83.08,26931.0,58.2284,58.2354,58.1235,58.1235,26931.0
2016-07-01 12:25:00,83.08,83.09,82.93,83.03,34223.0,58.1235,58.1305,58.0185,58.0885,34223.0
2016-07-01 12:30:00,83.04,83.15,83.01,83.11,18723.0,58.0955,58.1724,58.0745,58.1445,18723.0
2016-07-01 12:35:00,83.1,83.23,83.1,83.17,15809.0,58.1375,58.2284,58.1375,58.1864,15809.0
2016-07-01 12:40:00,83.17,83.31,83.15,83.31,18483.0,58.1864,58.2844,58.1724,58.2844,18483.0
2016-07-01 12:45:00,83.31,83.31,83.21,83.24,27364.0,58.2844,58.2844,58.2144,58.2354,27364.0
2016-07-01 12:50:00,83.24,83.26,83.17,83.21,21200.0,58.2354,58.2494,58.1864,58.2144,21200.0
2016-07-01 12:55:00,83.21,83.25,83.16,83.17,26626.0,58.2144,58.2424,58.1794,58.1864,26626.0
2016-07-01 13:00:00,83.17,83.19,83.14,83.18,31650.0,58.1864,58.2004,58.1654,58.1934,31650.0
2016-07-01 13:05:00,83.18,83.22,83.16,83.22,40145.0,58.1934,58.2214,58.1794,58.2214,40145.0
2016-07-01 13:10:00,83.23,83.23,83.17,83.17,18332.0,58.2284,58.2284,58.1864,58.1864,18332.0
2016-07-01 13:15:00,83.17,83.21,83.16,83.17,34032.0,58.1864,58.2144,58.1794,58.1864,34032.0
2016-07-01 13:20:00,83.16,83.18,83.1,83.12,26298.0,58.1794,58.1934,58.1375,58.1514,26298.0
2016-07-01 13:25:00,83.12,83.14,82.97,82.97,29069.0,58.1514,58.1654,58.0465,58.0465,29069.0
2016-07-01 13:30:00,82.97,82.98,82.91,82.97,36024.0,58.0465,58.0535,58.0045,58.0465,36024.0
2016-07-01 13:35:00,82.97,83.0,82.85,82.88,40279.0,58.0465,58.0675,57.9626,57.9835,40279.0
2016-07-01 13:40:00,82.88,82.99,82.88,82.99,18604.0,57.9835,58.0605,57.9835,58.0605,18604.0
2016-07-01 13:45:00,83.0,83.0,82.96,82.99,32920.0,58.0675,58.0675,58.0395,58.0605,32920.0
2016-07-01 13:50:00,83.0,83.0,82.93,82.95,23793.0,58.0675,58.0675,58.0185,58.0325,23793.0
2016-07-01 13:55:00,82.94,82.99,82.94,82.98,22549.0,58.0255,58.0605,58.0255,58.0535,22549.0
2016-07-01 14:00:00,82.98,83.01,82.95,82.99,55359.0,58.0535,58.0745,58.0325,58.0605,55359.0
2016-07-01 14:05:00,83.0,83.07,82.97,83.05,33073.0,58.0675,58.1165,58.0465,58.1025,33073.0
2016-07-01 14:10:00,83.05,83.14,83.04,83.08,20748.0,58.1025,58.1654,58.0955,58.1235,20748.0
2016-07-01 14:15:00,83.09,83.09,82.99,83.05,27812.0,58.1305,58.1305,58.0605,58.1025,27812.0
2016-07-01 14:20:00,83.05,83.1,83.04,83.05,15541.0,58.1025,58.1375,58.0955,58.1025,15541.0
2016-07-01 14:25:00,83.05,83.07,83.01,83.01,19187.0,58.1025,58.1165,58.0745,58.0745,19187.0
2016-07-01 14:30:00,83.02,83.03,82.88,82.89,44635.0,58.0815,58.0885,57.9835,57.9905,44635.0
2016-07-01 14:35:00,82.88,82.95,82.87,82.92,17520.0,57.9835,58.0325,57.9765,58.0115,17520.0
2016-07-01 14:40:00,82.93,82.95,82.86,82.88,22554.0,58.0185,58.0325,57.9695,57.9835,22554.0
2016-07-01 14:45:00,82.88,82.92,82.86,82.91,18459.0,57.9835,58.0115,57.9695,58.0045,18459.0
2016-07-01 14:50:00,82.91,82.94,82.9,82.92,13254.0,58.0045,58.0255,57.9975,58.0115,13254.0
2016-07-01 14:55:00,82.93,83.0,82.92,83.0,28467.0,58.0185,58.0675,58.0115,58.0675,28467.0
2016-07-01 15:00:00,83.01,83.07,83.0,83.03,19515.0,58.0745,58.1165,58.0675,58.0885,19515.0
2016-07-01 15:05:00,83.03,83.23,83.02,83.19,24967.0,58.0885,58.2284,58.0815,58.2004,24967.0
2016-07-01 15:10:00,83.19,83.27,83.18,83.21,34236.0,58.2004,58.2564,58.1934,58.2144,34236.0
2016-07-01 15:15:00,83.21,83.24,83.15,83.16,32446.0,58.2144,58.2354,58.1724,58.1794,32446.0
2016-07-01 15:20:00,83.16,83.19,83.11,83.12,33346.0,58.1794,58.2004,58.1445,58.1514,33346.0
2016-07-01 15:25:00,83.12,83.22,83.12,83.16,44619.0,58.1514,58.2214,58.1514,58.1794,44619.0
2016-07-01 15:30:00,83.16,83.21,83.15,83.15,49612.0,58.1794,58.2144,58.1724,58.1724,49612.0
2016-07-01 15:35:00,83.14,83.16,83.0,83.05,62959.0,58.1654,58.1794,58.0675,58.1025,62959.0
2016-07-01 15:40:00,83.05,83.12,83.02,83.09,62401.0,58.1025,58.1514,58.0815,58.1305,62401.0
2016-07-01 15:45:00,83.09,83.17,83.06,83.08,55725.0,58.1305,58.1864,58.1095,58.1235,55725.0
2016-07-01 15:50:00,83.08,83.17,83.06,83.15,132694.0,58.1235,58.1864,58.1095,58.1724,132694.0
2016-07-01 15:55:00,83.15,83.2,83.03,83.06,232938.0,58.1724,58.2074,58.0885,58.1095,232938.0
2016-07-05 09:30:00,82.88,83.13,82.79,82.87,88917.0,57.9835,58.1584,57.9206,57.9765,88917.0
2016-07-05 09:35:00,82.87,82.98,82.7,82.96,62232.0,57.9765,58.0535,57.8576,58.0395,62232.0
2016-07-05 09:40:00,82.94,83.35,82.89,83.28,63958.0,58.0255,58.3124,57.9905,58.2634,63958.0
2016-07-05 09:45:00,83.3,83.32,83.13,83.15,101311.0,58.2774,58.2914,58.1584,58.1724,101311.0
2016-07-05 09:50:00,83.13,83.15,83.04,83.13,23253.0,58.1584,58.1724,58.0955,58.1584,23253.0
2016-07-05 09:55:00,83.15,83.49,83.09,83.48,29306.0,58.1724,58.4103,58.1305,58.4033,29306.0
2016-07-05 10:00:00,83.45,83.85,83.43,83.85,101031.0,58.3823,58.6622,58.3683,58.6622,101031.0
2016-07-05 10:05:00,83.86,83.94,83.73,83.74,67226.0,58.6692,58.7251,58.5782,58.5852,67226.0
2016-07-05 10:10:00,83.74,83.74,83.51,83.69,73134.0,58.5852,58.5852,58.4243,58.5502,73134.0
2016-07-05 10:15:00,83.69,83.83,83.68,83.81,61115.0,58.5502,58.6482,58.5432,58.6342,61115.0
2016-07-05 10:20:00,83.8,84.12,83.76,84.08,95530.0,58.6272,58.8511,58.5992,58.8231,95530.0
2016-07-05 10:25:00,84.05,84.4,84.01,84.32,80482.0,58.8021,59.0469,58.7741,58.991,80482.0
2016-07-05 10:30:00,84.32,84.41,84.1,84.38,97258.0,58.991,59.0539,58.8371,59.033,97258.0
2016-07-05 10:35:00,84.39,84.39,84.2,84.28,86570.0,59.04,59.04,58.907,58.963,86570.0
2016-07-05 10:40:00,84.27,84.97,84.23,84.59,226079.0,58.956,59.4457,58.928,59.1799,226079.0
2016-07-05 10:45:00,84.59,84.6,84.26,84.3,90414.0,59.1799,59.1869,58.949,58.977,90414.0
2016-07-05 10:50:00,84.3,84.3,84.03,84.12,46758.0,58.977,58.977,58.7881,58.8511,46758.0
2016-07-05 10:55:00,84.12,84.33,84.02,84.26,69046.0,58.8511,58.998,58.7811,58.949,69046.0
2016-07-05 11:00:00,84.26,84.45,84.25,84.27,109590.0,58.949,59.0819,58.942,58.956,109590.0
2016-07-05 11:05:00,84.26,84.26,84.07,84.08,61695.0,58.949,58.949,58.8161,58.8231,61695.0
2016-07-05 11:10:00,84.06,84.06,83.8,83.88,66759.0,58.8091,58.8091,58.6272,58.6831,66759.0
2016-07-05 11:15:00,83.89,84.13,83.88,84.0,69610.0,58.6901,58.8581,58.6831,58.7671,69610.0
2016-07-05 11:20:00,83.99,84.07,83.91,84.02,53811.0,58.7601,58.8161,58.7041,58.7811,53811.0
2016-07-05 11:25:00,84.04,84.11,83.87,83.88,72698.0,58.7951,58.8441,58.6762,58.6831,72698.0
2016-07-05 11:30:00,83.88,83.89,83.74,83.75,72871.0,58.6831,58.6901,58.5852,58.5922,72871.0
2016-07-05 11:35:00,83.76,83.85,83.74,83.74,87415.0,58.5992,58.6622,58.5852,58.5852,87415.0
2016-07-05 11:40:00,83.74,83.84,83.68,83.72,82799.0,58.5852,58.6552,58.5432,58.5712,82799.0
2016-07-05 11:45:00,83.72,83.72,83.46,83.47,82960.0,58.5712,58.5712,58.3893,58.3963,82960.0
2016-07-05 11:50:00,83.47,83.48,83.28,83.3,88822.0,58.3963,58.4033,58.2634,58.2774,88822.0
2016-07-05 11:55:00,83.29,83.53,83.25,83.53,85118.0,58.2704,58.4383,58.2424,58.4383,85118.0
2016-07-05 12:00:00,83.53,83.7,83.51,83.6,68155.0,58.4383,58.5572,58.4243,58.4873,68155.0
2016-07-05 12:05:00,83.61,83.63,83.53,83.56,59256.0,58.4943,58.5082,58.4383,58.4593,59256.0
2016-07-05 12:10:00,83.57,83.6,83.48,83.56,35128.0,58.4663,58.4873,58.4033,58.4593,35128.0
2016-07-05 12:15:00,83.57,83.64,83.55,83.62,44302.0,58.4663,58.5152,58.4523,58.5013,44302.0
2016-07-05 12:20:00,83.61,83.77,83.59,83.73,62389.0,58.4943,58.6062,58.4803,58.5782,62389.0
2016-07-05 12:25:00,83.74,83.85,83.72,83.81,53451.0,58.5852,58.6622,58.5712,58.6342,53451.0
2016-07-05 12:30:00,83.82,83.82,83.6,83.65,77354.0,58.6412,58.6412,58.4873,58.5222,77354.0
2016-07-05 12:35:00,83.65,83.68,83.61,83.62,50686.0,58.5222,58.5432,58.4943,58.5013,50686.0
2016-07-05 12:40:00,83.62,83.68,83.6,83.66,71340.0,58.5013,58.5432,58.4873,58.5292,71340.0
2016-07-05 12:45:00,83.66,83.76,83.56,83.56,77557.0,58.5292,58.5992,58.4593,58.4593,77557.0
2016-07-05 12:50:00,83.57,83.57,83.49,83.5,50972.0,58.4663,58.4663,58.4103,58.4173,50972.0
2016-07-05 12:55:00,83.5,83.56,83.41,83.53,89992.0,58.4173,58.4593,58.3543,58.4383,89992.0
2016-07-05 13:00:00,83.54,83.6,83.51,83.51,78721.0,58.4453,58.4873,58.4243,58.4243,78721.0
2016-07-05 13:05:00,83.52,83.6,83.51,83.54,75309.0,58.4313,58.4873,58.4243,58.4453,75309.0
2016-07-05 13:10:00,83.54,83.58,83.51,83.52,70419.0,58.4453,58.4733,58.4243,58.4313,70419.0
2016-07-05 13:15:00,83.53,83.53,83.44,83.45,46972.0,58.4383,58.4383,58.3753,58.3823,46972.0
2016-07-05 13:20:00,83.46,83.55,83.42,83.55,39175.0,58.3893,58.4523,58.3613,58.4523,39175.0
2016-07-05 13:25:00,83.54,83.59,83.52,83.55,37311.0,58.4453,58.4803,58.4313,58.4523,37311.0
2016-07-05 13:30:00,83.54,83.57,83.46,83.49,37327.0,58.4453,58.4663,58.3893,58.4103,37327.0
2016-07-05 13:35:00,83.5,83.54,83.35,83.39,44656.0,58.4173,58.4453,58.3124,58.3403,44656.0
2016-07-05 13:40:00,83.39,83.43,83.34,83.4,37673.0,58.3403,58.3683,58.3054,58.3473,37673.0
2016-07-05 13:45:00,83.4,83.4,83.32,83.39,36463.0,58.3473,58.3473,58.2914,58.3403,36463.0
2016-07-05 13:50:00,83.38,83.39,83.23,83.23,33778.0,58.3333,58.3403,58.2284,58.2284,33778.0
2016-07-05 13:55:00,83.24,83.34,83.2,83.24,62417.0,58.2354,58.3054,58.2074,58.2354,62417.0
2016-07-05 14:00:00,83.25,83.31,83.19,83.21,60371.0,58.2424,58.2844,58.2004,58.2144,60371.0
2016-07-05 14:05:00,83.2,83.22,83.12,83.14,45187.0,58.2074,58.2214,58.1514,58.1654,45187.0
2016-07-05 14:10:00,83.13,83.26,83.13,83.17,64235.0,58.1584,58.2494,58.1584,58.1864,64235.0
2016-07-05 14:15:00,83.17,83.23,83.12,83.13,36985.0,58.1864,58.2284,58.1514,58.1584,36985.0
2016-07-05 14:20:00,83.13,83.17,83.02,83.02,71849.0,58.1584,58.1864,58.0815,58.0815,71849.0
2016-07-05 14:25:00,83.02,83.04,82.89,82.97,82886.0,58.0815,58.0955,57.9905,58.0465,82886.0
2016-07-05 14:30:00,82.96,83.05,82.93,83.05,78369.0,58.0395,58.1025,58.0185,58.1025,78369.0
2016-07-05 14:35:00,83.05,83.06,82.96,82.97,58767.0,58.1025,58.1095,58.0395,58.0465,58767.0
2016-07-05 14:40:00,82.96,83.02,82.9,82.92,56692.0,58.0395,58.0815,57.9975,58.0115,56692.0
2016-07-05 14:45:00,82.91,82.99,82.83,82.87,47338.0,58.0045,58.0605,57.9486,57.9765,47338.0
2016-07-05 14:50:00,82.87,82.94,82.85,82.93,55525.0,57.9765,58.0255,57.9626,58.0185,55525.0
2016-07-05 14:55:00,82.92,83.01,82.89,83.0,48654.0,58.0115,58.0745,57.9905,58.0675,48654.0
2016-07-05 15:00:00,83.0,83.09,82.97,83.09,69900.0,58.0675,58.1305,58.0465,58.1305,69900.0
2016-07-05 15:05:00,83.09,83.14,83.05,83.13,64341.0,58.1305,58.1654,58.1025,58.1584,64341.0
2016-07-05 15:10:00,83.13,83.32,83.12,83.27,105874.0,58.1584,58.2914,58.1514,58.2564,105874.0
2016-07-05 15:15:00,83.26,83.4,83.23,83.32,60459.0,58.2494,58.3473,58.2284,58.2914,60459.0
2016-07-05 15:20:00,83.31,83.33,83.23,83.31,46007.0,58.2844,58.2984,58.2284,58.2844,46007.0
2016-07-05 15:25:00,83.31,83.46,83.31,83.43,97223.0,58.2844,58.3893,58.2844,58.3683,97223.0
2016-07-05 15:30:00,83.43,83.65,83.41,83.53,155882.0,58.3683,58.5222,58.3543,58.4383,155882.0
2016-07-05 15:35:00,83.54,83.58,83.49,83.53,129928.0,58.4453,58.4733,58.4103,58.4383,129928.0
2016-07-05 15:40:00,83.53,83.64,83.43,83.63,129595.0,58.4383,58.5152,58.3683,58.5082,129595.0
2016-07-05 15:45:00,83.64,83.7,83.58,83.6,121405.0,58.5152,58.5572,58.4733,58.4873,121405.0
2016-07-05 15:50:00,83.6,83.7,83.16,83.52,234994.0,58.4873,58.5572,58.1794,58.4313,234994.0
2016-07-05 15:55:00,83.52,83.54,83.44,83.5,243889.0,58.4313,58.4453,58.3753,58.4173,243889.0
2016-07-06 09:30:00,82.15,82.84,82.0,82.24,321770.0,57.4728,57.9556,57.3679,57.5358,321770.0
2016-07-06 09:35:00,82.22,82.27,81.47,81.65,310403.0,57.5218,57.5568,56.9971,57.123,310403.0
2016-07-06 09:40:00,81.62,82.06,81.29,81.48,277788.0,57.102,57.4099,56.8712,57.0041,277788.0
2016-07-06 09:45:00,81.46,81.56,81.36,81.47,306749.0,56.9901,57.0601,56.9201,56.9971,306749.0
2016-07-06 09:50:00,81.46,81.7,81.33,81.38,207371.0,56.9901,57.158,56.8991,56.9341,207371.0
2016-07-06 09:55:00,81.37,81.51,81.22,81.3,132227.0,56.9271,57.0251,56.8222,56.8782,132227.0
2016-07-06 10:00:00,81.3,81.71,81.3,81.51,206627.0,56.8782,57.165,56.8782,57.0251,206627.0
2016-07-06 10:05:00,81.52,81.53,81.15,81.3,126296.0,57.0321,57.0391,56.7732,56.8782,126296.0
2016-07-06 10:10:00,81.31,81.32,81.02,81.05,94813.0,56.8852,56.8922,56.6823,56.7033,94813.0
2016-07-06 10:15:00,81.05,81.16,80.82,80.84,166663.0,56.7033,56.7802,56.5423,56.5563,166663.0
2016-07-06 10:20:00,80.84,81.19,80.83,81.05,198415.0,56.5563,56.8012,56.5493,56.7033,198415.0
2016-07-06 10:25:00,81.04,81.12,80.94,81.01,210145.0,56.6963,56.7522,56.6263,56.6753,210145.0
2016-07-06 10:30:00,81.01,81.04,80.59,80.64,179524.0,56.6753,56.6963,56.3814,56.4164,179524.0
2016-07-06 10:35:00,80.63,80.98,80.58,80.9,140725.0,56.4094,56.6543,56.3744,56.5983,140725.0
2016-07-06 10:40:00,80.91,80.95,80.77,80.85,88647.0,56.6053,56.6333,56.5074,56.5633,88647.0
2016-07-06 10:45:00,80.85,80.88,80.59,80.62,115171.0,56.5633,56.5843,56.3814,56.4024,115171.0
2016-07-06 10:50:00,80.62,80.87,80.62,80.78,78380.0,56.4024,56.5773,56.4024,56.5144,78380.0
2016-07-06 10:55:00,80.78,80.9,80.72,80.89,92917.0,56.5144,56.5983,56.4724,56.5913,92917.0
2016-07-06 11:00:00,80.89,81.01,80.86,80.97,120642.0,56.5913,56.6753,56.5703,56.6473,120642.0
2016-07-06 11:05:00,80.98,81.06,80.95,81.01,80672.0,56.6543,56.7103,56.6333,56.6753,80672.0
2016-07-06 11:10:00,81.02,81.23,80.97,81.17,98681.0,56.6823,56.8292,56.6473,56.7872,98681.0
2016-07-06 11:15:00,81.18,81.43,81.15,81.39,82379.0,56.7942,56.9691,56.7732,56.9411,82379.0
2016-07-06 11:20:00,81.39,81.53,81.32,81.33,125588.0,56.9411,57.0391,56.8922,56.8991,125588.0
2016-07-06 11:25:00,81.32,81.32,81.14,81.16,63546.0,56.8922,56.8922,56.7662,56.7802,63546.0
2016-07-06 11:30:00,81.15,81.49,81.15,81.47,68424.0,56.7732,57.0111,56.7732,56.9971,68424.0
2016-07-06 11:35:00,81.47,81.57,81.45,81.48,196422.0,56.9971,57.0671,56.9831,57.0041,196422.0
2016-07-06 11:40:00,81.49,81.51,81.42,81.51,57311.0,57.0111,57.0251,56.9621,57.0251,57311.0
2016-07-06 11:45:00,81.51,81.51,81.45,81.48,45709.0,57.0251,57.0251,56.9831,57.0041,45709.0
2016-07-06 11:50:00,81.47,81.53,81.42,81.43,88613.0,56.9971,57.0391,56.9621,56.9691,88613.0
2016-07-06 11:55:00,81.44,81.45,81.27,81.28,54705.0,56.9761,56.9831,56.8572,56.8642,54705.0
2016-07-06 12:00:00,81.29,81.52,81.29,81.5,47043.0,56.8712,57.0321,56.8712,57.0181,47043.0
2016-07-06 12:05:00,81.51,81.52,81.42,81.43,77569.0,57.0251,57.0321,56.9621,56.9691,77569.0
2016-07-06 12:10:00,81.44,81.5,81.42,81.45,37610.0,56.9761,57.0181,56.9621,56.9831,37610.0
2016-07-06 12:15:00,81.45,81.49,81.43,81.44,36398.0,56.9831,57.0111,56.9691,56.9761,36398.0
2016-07-06 12:20:00,81.44,81.51,81.37,81.42,86322.0,56.9761,57.0251,56.9271,56.9621,86322.0
2016-07-06 12:25:00,81.42,81.49,81.4,81.49,39344.0,56.9621,57.0111,56.9481,57.0111,39344.0
2016-07-06 12:30:00,81.48,81.5,81.42,81.48,51065.0,57.0041,57.0181,56.9621,57.0041,51065.0
2016-07-06 12:35:00,81.48,81.51,81.38,81.39,171787.0,57.0041,57.0251,56.9341,56.9411,171787.0
2016-07-06 12:40:00,81.4,81.51,81.39,81.47,63797.0,56.9481,57.0251,56.9411,56.9971,63797.0
2016-07-06 12:45:00,81.47,81.48,81.33,81.34,43676.0,56.9971,57.0041,56.8991,56.9061,43676.0
2016-07-06 12:50:00,81.34,81.35,81.17,81.3,59658.0,56.9061,56.9131,56.7872,56.8782,59658.0
2016-07-06 12:55:00,81.29,81.35,81.23,81.33,44931.0,56.8712,56.9131,56.8292,56.8991,44931.0
2016-07-06 13:00:00,81.34,81.5,81.33,81.47,58964.0,56.9061,57.0181,56.8991,56.9971,58964.0
2016-07-06 13:05:00,81.47,81.76,81.46,81.68,144485.0,56.9971,57.2,56.9901,57.144,144485.0
2016-07-06 13:10:00,81.7,81.73,81.6,81.69,28667.0,57.158,57.179,57.088,57.151,28667.0
2016-07-06 13:15:00,81.7,81.7,81.49,81.54,81575.0,57.158,57.158,57.0111,57.0461,81575.0
2016-07-06 13:20:00,81.53,81.56,81.48,81.5,105791.0,57.0391,57.0601,57.0041,57.0181,105791.0
2016-07-06 13:25:00,81.5,81.5,81.37,81.4,96454.0,57.0181,57.0181,56.9271,56.9481,96454.0
2016-07-06 13:30:00,81.41,81.47,81.35,81.46,56225.0,56.9551,56.9971,56.9131,56.9901,56225.0
2016-07-06 13:35:00,81.47,81.66,81.46,81.6,39806.0,56.9971,57.13,56.9901,57.088,39806.0
2016-07-06 13:40:00,81.6,81.62,81.38,81.38,49587.0,57.088,57.102,56.9341,56.9341,49587.0
2016-07-06 13:45:00,81.39,81.39,81.26,81.3,88776.0,56.9411,56.9411,56.8502,56.8782,88776.0
2016-07-06 13:50:00,81.3,81.36,81.28,81.33,58975.0,56.8782,56.9201,56.8642,56.8991,58975.0
2016-07-06 13:55:00,81.32,81.35,81.3,81.32,46357.0,56.8922,56.9131,56.8782,56.8922,46357.0
2016-07-06 14:00:00,81.33,81.46,81.21,81.34,100609.0,56.8991,56.9901,56.8152,56.9061,100609.0
2016-07-06 14:05:00,81.33,81.4,81.29,81.29,82852.0,56.8991,56.9481,56.8712,56.8712,82852.0
2016-07-06 14:10:00,81.3,81.31,81.06,81.07,88324.0,56.8782,56.8852,56.7103,56.7173,88324.0
2016-07-06 14:15:00,81.07,81.17,80.94,81.17,83339.0,56.7173,56.7872,56.6263,56.7872,83339.0
2016-07-06 14:20:00,81.18,81.47,81.18,81.29,94906.0,56.7942,56.9971,56.7942,56.8712,94906.0
2016-07-06 14:25:00,81.3,81.4,81.27,81.36,86622.0,56.8782,56.9481,56.8572,56.9201,86622.0
2016-07-06 14:30:00,81.36,81.46,81.32,81.44,91256.0,56.9201,56.9901,56.8922,56.9761,91256.0
2016-07-06 14:35:00,81.44,81.86,81.42,81.84,91351.0,56.9761,57.2699,56.9621,57.2559,91351.0
2016-07-06 14:40:00,81.83,81.83,81.4,81.45,120079.0,57.249,57.249,56.9481,56.9831,120079.0
2016-07-06 14:45:00,81.45,81.55,81.4,81.45,94551.0,56.9831,57.0531,56.9481,56.9831,94551.0
2016-07-06 14:50:00,81.44,81.68,81.4,81.63,70061.0,56.9761,57.144,56.9481,57.109,70061.0
2016-07-06 14:55:00,81.62,81.71,81.61,81.61,71261.0,57.102,57.165,57.095,57.095,71261.0
2016-07-06 15:00:00,81.61,81.61,81.49,81.54,68339.0,57.095,57.095,57.0111,57.0461,68339.0
2016-07-06 15:05:00,81.54,81.55,81.45,81.49,56717.0,57.0461,57.0531,56.9831,57.0111,56717.0
2016-07-06 15:10:00,81.49,81.63,81.45,81.58,75991.0,57.0111,57.109,56.9831,57.0741,75991.0
2016-07-06 15:15:00,81.58,81.7,81.57,81.63,85609.0,57.0741,57.158,57.0671,57.109,85609.0
2016-07-06 15:20:00,81.63,81.67,81.51,81.52,80845.0,57.109,57.137,57.0251,57.0321,80845.0
2016-07-06 15:25:00,81.52,81.53,81.4,81.49,153400.0,57.0321,57.0391,56.9481,57.0111,153400.0
2016-07-06 15:30:00,81.48,81.63,81.48,81.56,84257.0,57.0041,57.109,57.0041,57.0601,84257.0
2016-07-06 15:35:00,81.56,81.62,81.48,81.51,113102.0,57.0601,57.102,57.0041,57.0251,113102.0
2016-07-06 15:40:00,81.51,81.58,81.46,81.57,288286.0,57.0251,57.0741,56.9901,57.0671,288286.0
2016-07-06 15:45:00,81.57,81.69,81.55,81.63,131414.0,57.0671,57.151,57.0531,57.109,131414.0
2016-07-06 15:50:00,81.62,81.64,81.51,81.51,300600.0,57.102,57.116,57.0251,57.0251,300600.0
2016-07-06 15:55:00,81.52,81.64,81.44,81.55,625083.0,57.0321,57.116,56.9761,57.0531,625083.0
2016-07-07 09:30:00,81.52,81.96,81.49,81.65,95023.0,57.0321,57.3399,57.0111,57.123,95023.0
2016-07-07 09:35:00,81.63,81.75,81.54,81.67,71962.0,57.109,57.193,57.0461,57.137,71962.0
2016-07-07 09:40:00,81.66,81.69,81.01,81.03,100299.0,57.13,57.151,56.6753,56.6893,100299.0
2016-07-07 09:45:00,81.06,81.28,81.06,81.15,121164.0,56.7103,56.8642,56.7103,56.7732,121164.0
2016-07-07 09:50:00,81.16,81.5,81.15,81.5,112023.0,56.7802,57.0181,56.7732,57.0181,112023.0
2016-07-07 09:55:00,81.49,81.52,81.34,81.45,63164.0,57.0111,57.0321,56.9061,56.9831,63164.0
2016-07-07 10:00:00,81.45,81.7,81.35,81.67,47474.0,56.9831,57.158,56.9131,57.137,47474.0
2016-07-07 10:05:00,81.67,81.68,81.5,81.6,51894.0,57.137,57.144,57.0181,57.088,51894.0
2016-07-07 10:10:00,81.6,81.65,81.58,81.6,39943.0,57.088,57.123,57.0741,57.088,39943.0
2016-07-07 10:15:00,81.59,81.73,81.55,81.68,44537.0,57.081,57.179,57.0531,57.144,44537.0
2016-07-07 10:20:00,81.67,81.69,81.45,81.45,42281.0,57.137,57.151,56.9831,56.9831,42281.0
2016-07-07 10:25:00,81.46,81.68,81.45,81.67,42482.0,56.9901,57.144,56.9831,57.137,42482.0
2016-07-07 10:30:00,81.69,81.77,81.67,81.77,43674.0,57.151,57.207,57.137,57.207,43674.0
2016-07-07 10:35:00,81.76,81.96,81.76,81.96,52449.0,57.2,57.3399,57.2,57.3399,52449.0
2016-07-07 10:40:00,81.97,81.97,81.21,81.77,128169.0,57.3469,57.3469,56.8152,57.207,128169.0
2016-07-07 10:45:00,81.77,81.89,81.74,81.88,40222.0,57.207,57.2909,57.186,57.2839,40222.0
2016-07-07 10:50:00,81.88,81.89,81.85,81.85,57509.0,57.2839,57.2909,57.2629,57.2629,57509.0
2016-07-07 10:55:00,81.86,81.88,81.73,81.88,61393.0,57.2699,57.2839,57.179,57.2839,61393.0
2016-07-07 11:00:00,81.86,81.87,81.58,81.6,51004.0,57.2699,57.2769,57.0741,57.088,51004.0
2016-07-07 11:05:00,81.59,81.63,81.54,81.57,34990.0,57.081,57.109,57.0461,57.0671,34990.0
2016-07-07 11:10:00,81.58,81.64,81.53,81.56,52256.0,57.0741,57.116,57.0391,57.0601,52256.0
2016-07-07 11:15:00,81.55,81.63,81.47,81.51,30041.0,57.0531,57.109,56.9971,57.0251,30041.0
2016-07-07 11:20:00,81.51,81.53,81.39,81.39,30636.0,57.0251,57.0391,56.9411,56.9411,30636.0
2016-07-07 11:25:00,81.4,81.48,81.39,81.45,35973.0,56.9481,57.0041,56.9411,56.9831,35973.0
2016-07-07 11:30:00,81.45,81.46,81.27,81.38,118192.0,56.9831,56.9901,56.8572,56.9341,118192.0
2016-07-07 11:35:00,81.38,81.45,81.36,81.41,112552.0,56.9341,56.9831,56.9201,56.9551,112552.0
2016-07-07 11:40:00,81.41,81.55,81.4,81.53,79933.0,56.9551,57.0531,56.9481,57.0391,79933.0
2016-07-07 11:45:00,81.52,81.56,81.35,81.38,52520.0,57.0321,57.0601,56.9131,56.9341,52520.0
2016-07-07 11:50:00,81.39,81.52,81.36,81.49,17511.0,56.9411,57.0321,56.9201,57.0111,17511.0
2016-07-07 11:55:00,81.48,81.52,81.43,81.48,37025.0,57.0041,57.0321,56.9691,57.0041,37025.0
2016-07-07 12:00:00,81.48,81.5,81.44,81.46,40860.0,57.0041,57.0181,56.9761,56.9901,40860.0
2016-07-07 12:05:00,81.47,81.49,81.42,81.45,14985.0,56.9971,57.0111,56.9621,56.9831,14985.0
2016-07-07 12:10:00,81.46,81.53,81.43,81.51,55258.0,56.9901,57.0391,56.9691,57.0251,55258.0
2016-07-07 12:15:00,81.51,81.52,81.47,81.5,44462.0,57.0251,57.0321,56.9971,57.0181,44462.0
2016-07-07 12:20:00,81.49,81.61,81.49,81.6,30163.0,57.0111,57.095,57.0111,57.088,30163.0
2016-07-07 12:25:00,81.6,81.64,81.52,81.54,52526.0,57.088,57.116,57.0321,57.0461,52526.0
2016-07-07 12:30:00,81.53,81.54,81.49,81.49,35836.0,57.0391,57.0461,57.0111,57.0111,35836.0
2016-07-07 12:35:00,81.49,81.52,81.44,81.49,41741.0,57.0111,57.0321,56.9761,57.0111,41741.0
2016-07-07 12:40:00,81.49,81.49,81.44,81.46,17245.0,57.0111,57.0111,56.9761,56.9901,17245.0
2016-07-07 12:45:00,81.47,81.52,81.46,81.49,29593.0,56.9971,57.0321,56.9901,57.0111,29593.0
2016-07-07 12:50:00,81.48,81.48,81.29,81.29,25676.0,57.0041,57.0041,56.8712,56.8712,25676.0
2016-07-07 12:55:00,81.28,81.3,81.19,81.22,50238.0,56.8642,56.8782,56.8012,56.8222,50238.0
2016-07-07 13:00:00,81.22,81.24,81.16,81.22,66273.0,56.8222,56.8362,56.7802,56.8222,66273.0
2016-07-07 13:05:00,81.23,81.23,81.14,81.15,24370.0,56.8292,56.8292,56.7662,56.7732,24370.0
2016-07-07 13:10:00,81.14,81.16,81.13,81.15,31485.0,56.7662,56.7802,56.7592,56.7732,31485.0
2016-07-07 13:15:00,81.14,81.21,81.14,81.14,55320.0,56.7662,56.8152,56.7662,56.7662,55320.0
2016-07-07 13:20:00,81.13,81.15,81.11,81.12,18603.0,56.7592,56.7732,56.7452,56.7522,18603.0
2016-07-07 13:25:00,81.12,81.13,81.01,81.03,36644.0,56.7522,56.7592,56.6753,56.6893,36644.0
2016-07-07 13:30:00,81.03,81.09,81.01,81.03,39529.0,56.6893,56.7312,56.6753,56.6893,39529.0
2016-07-07 13:35:00,81.02,81.06,81.02,81.03,32325.0,56.6823,56.7103,56.6823,56.6893,32325.0
2016-07-07 13:40:00,81.03,81.03,80.89,80.9,60591.0,56.6893,56.6893,56.5913,56.5983,60591.0
2016-07-07 13:45:00,80.9,80.94,80.86,80.87,37192.0,56.5983,56.6263,56.5703,56.5773,37192.0
2016-07-07 13:50:00,80.86,80.89,80.8,80.86,24657.0,56.5703,56.5913,56.5284,56.5703,24657.0
2016-07-07 13:55:00,80.87,80.89,80.82,80.85,38324.0,56.5773,56.5913,56.5423,56.5633,38324.0
2016-07-07 14:00:00,80.85,80.87,80.84,80.85,29708.0,56.5633,56.5773,56.5563,56.5633,29708.0
2016-07-07 14:05:00,80.85,80.86,80.75,80.79,42164.0,56.5633,56.5703,56.4934,56.5214,42164.0
2016-07-07 14:10:00,80.78,80.78,80.58,80.61,62178.0,56.5144,56.5144,56.3744,56.3954,62178.0
2016-07-07 14:15:00,80.61,80.62,80.56,80.59,57440.0,56.3954,56.4024,56.3605,56.3814,57440.0
2016-07-07 14:20:00,80.59,80.7,80.58,80.69,91101.0,56.3814,56.4584,56.3744,56.4514,91101.0
2016-07-07 14:25:00,80.69,80.78,80.65,80.69,32254.0,56.4514,56.5144,56.4234,56.4514,32254.0
2016-07-07 14:30:00,80.7,80.71,80.58,80.58,32837.0,56.4584,56.4654,56.3744,56.3744,32837.0
2016-07-07 14:35:00,80.58,80.58,80.51,80.53,117593.0,56.3744,56.3744,56.3255,56.3395,117593.0
2016-07-07 14:40:00,80.53,80.53,80.38,80.42,58948.0,56.3395,56.3395,56.2345,56.2625,58948.0
2016-07-07 14:45:00,80.43,80.51,80.43,80.46,48144.0,56.2695,56.3255,56.2695,56.2905,48144.0
2016-07-07 14:50:00,80.46,80.56,80.45,80.55,44229.0,56.2905,56.3605,56.2835,56.3535,44229.0
2016-07-07 14:55:00,80.55,80.56,80.47,80.49,41990.0,56.3535,56.3605,56.2975,56.3115,41990.0
2016-07-07 15:00:00,80.49,80.53,80.45,80.53,48211.0,56.3115,56.3395,56.2835,56.3395,48211.0
2016-07-07 15:05:00,80.52,80.55,80.5,80.52,59475.0,56.3325,56.3535,56.3185,56.3325,59475.0
2016-07-07 15:10:00,80.53,80.54,80.49,80.53,41951.0,56.3395,56.3465,56.3115,56.3395,41951.0
2016-07-07 15:15:00,80.53,80.59,80.49,80.58,51535.0,56.3395,56.3814,56.3115,56.3744,51535.0
2016-07-07 15:20:00,80.58,80.6,80.49,80.49,64379.0,56.3744,56.3884,56.3115,56.3115,64379.0
2016-07-07 15:25:00,80.49,80.55,80.49,80.55,30960.0,56.3115,56.3535,56.3115,56.3535,30960.0
2016-07-07 15:30:00,80.54,80.66,80.54,80.59,85678.0,56.3465,56.4304,56.3465,56.3814,85678.0
2016-07-07 15:35:00,80.59,80.6,80.55,80.6,84364.0,56.3814,56.3884,56.3535,56.3884,84364.0
2016-07-07 15:40:00,80.59,80.65,80.59,80.6,141991.0,56.3814,56.4234,56.3814,56.3884,141991.0
2016-07-07 15:45:00,80.6,80.61,80.58,80.59,95899.0,56.3884,56.3954,56.3744,56.3814,95899.0
2016-07-07 15:50:00,80.6,80.69,80.59,80.6,137028.0,56.3884,56.4514,56.3814,56.3884,137028.0
2016-07-07 15:55:00,80.61,80.62,80.45,80.5,339140.0,56.3954,56.4024,56.2835,56.3185,339140.0
2016-07-08 09:30:00,81.01,81.01,80.8,80.89,121388.0,56.6753,56.6753,56.5284,56.5913,121388.0
2016-07-08 09:35:00,80.94,81.07,80.88,81.0,55641.0,56.6263,56.7173,56.5843,56.6683,55641.0
2016-07-08 09:40:00,81.0,81.0,80.83,80.88,223692.0,56.6683,56.6683,56.5493,56.5843,223692.0
2016-07-08 09:45:00,80.88,80.93,80.8,80.81,117051.0,56.5843,56.6193,56.5284,56.5354,117051.0
2016-07-08 09:50:00,80.81,80.89,80.78,80.78,80934.0,56.5354,56.5913,56.5144,56.5144,80934.0
2016-07-08 09:55:00,80.78,80.81,80.72,80.77,61573.0,56.5144,56.5354,56.4724,56.5074,61573.0
2016-07-08 10:00:00,80.79,80.81,80.63,80.67,149050.0,56.5214,56.5354,56.4094,56.4374,149050.0
2016-07-08 10:05:00,80.67,80.92,80.67,80.9,104535.0,56.4374,56.6123,56.4374,56.5983,104535.0
2016-07-08 10:10:00,80.91,80.91,80.84,80.87,50295.0,56.6053,56.6053,56.5563,56.5773,50295.0
2016-07-08 10:15:00,80.87,80.88,80.79,80.8,55060.0,56.5773,56.5843,56.5214,56.5284,55060.0
2016-07-08 10:20:00,80.81,80.87,80.75,80.85,57516.0,56.5354,56.5773,56.4934,56.5633,57516.0
2016-07-08 10:25:00,80.85,80.88,80.82,80.88,43800.0,56.5633,56.5843,56.5423,56.5843,43800.0
2016-07-08 10:30:00,80.88,80.92,80.83,80.87,62049.0,56.5843,56.6123,56.5493,56.5773,62049.0
2016-07-08 10:35:00,80.86,80.94,80.86,80.9,45833.0,56.5703,56.6263,56.5703,56.5983,45833.0
2016-07-08 10:40:00,80.9,81.0,80.85,80.87,282349.0,56.5983,56.6683,56.5633,56.5773,282349.0
2016-07-08 10:45:00,80.88,80.93,80.87,80.89,49743.0,56.5843,56.6193,56.5773,56.5913,49743.0
2016-07-08 10:50:00,80.89,80.91,80.86,80.89,50045.0,56.5913,56.6053,56.5703,56.5913,50045.0
2016-07-08 10:55:00,80.88,80.91,80.88,80.89,71473.0,56.5843,56.6053,56.5843,56.5913,71473.0
2016-07-08 11:00:00,80.89,81.13,80.88,81.13,144734.0,56.5913,56.7592,56.5843,56.7592,144734.0
2016-07-08 11:05:00,81.13,81.17,80.99,80.99,84675.0,56.7592,56.7872,56.6613,56.6613,84675.0
2016-07-08 11:10:00,81.0,81.16,81.0,81.15,64069.0,56.6683,56.7802,56.6683,56.7732,64069.0
2016-07-08 11:15:00,81.13,81.16,81.08,81.16,88623.0,56.7592,56.7802,56.7242,56.7802,88623.0
2016-07-08 11:20:00,81.16,81.26,81.14,81.25,80580.0,56.7802,56.8502,56.7662,56.8432,80580.0
2016-07-08 11:25:00,81.26,81.32,81.24,81.24,140838.0,56.8502,56.8922,56.8362,56.8362,140838.0
2016-07-08 11:30:00,81.24,81.36,81.23,81.3,63181.0,56.8362,56.9201,56.8292,56.8782,63181.0
2016-07-08 11:35:00,81.3,81.36,81.28,81.32,50746.0,56.8782,56.9201,56.8642,56.8922,50746.0
2016-07-08 11:40:00,81.32,81.36,81.32,81.33,32551.0,56.8922,56.9201,56.8922,56.8991,32551.0
2016-07-08 11:45:00,81.33,81.42,81.29,81.42,51572.0,56.8991,56.9621,56.8712,56.9621,51572.0
2016-07-08 11:50:00,81.42,81.45,81.4,81.43,65208.0,56.9621,56.9831,56.9481,56.9691,65208.0
2016-07-08 11:55:00,81.44,81.47,81.4,81.44,94130.0,56.9761,56.9971,56.9481,56.9761,94130.0
2016-07-08 12:00:00,81.44,81.45,81.39,81.4,41613.0,56.9761,56.9831,56.9411,56.9481,41613.0
2016-07-08 12:05:00,81.4,81.41,81.37,81.39,32939.0,56.9481,56.9551,56.9271,56.9411,32939.0
2016-07-08 12:10:00,81.39,81.41,81.34,81.34,51578.0,56.9411,56.9551,56.9061,56.9061,51578.0
2016-07-08 12:15:00,81.34,81.35,81.3,81.3,18504.0,56.9061,56.9131,56.8782,56.8782,18504.0
2016-07-08 12:20:00,81.31,81.31,81.21,81.28,54022.0,56.8852,56.8852,56.8152,56.8642,54022.0
2016-07-08 12:25:00,81.28,81.29,81.16,81.16,56327.0,56.8642,56.8712,56.7802,56.7802,56327.0
2016-07-08 12:30:00,81.17,81.24,81.17,81.2,28798.0,56.7872,56.8362,56.7872,56.8082,28798.0
2016-07-08 12:35:00,81.2,81.3,81.18,81.26,44399.0,56.8082,56.8782,56.7942,56.8502,44399.0
2016-07-08 12:40:00,81.26,81.3,81.25,81.29,29657.0,56.8502,56.8782,56.8432,56.8712,29657.0
2016-07-08 12:45:00,81.29,81.29,81.19,81.19,24699.0,56.8712,56.8712,56.8012,56.8012,24699.0
2016-07-08 12:50:00,81.2,81.22,81.17,81.17,26649.0,56.8082,56.8222,56.7872,56.7872,26649.0
2016-07-08 12:55:00,81.17,81.25,81.17,81.24,24694.0,56.7872,56.8432,56.7872,56.8362,24694.0
2016-07-08 13:00:00,81.24,81.38,81.24,81.38,32523.0,56.8362,56.9341,56.8362,56.9341,32523.0
2016-07-08 13:05:00,81.39,81.41,81.38,81.41,19789.0,56.9411,56.9551,56.9341,56.9551,19789.0
2016-07-08 13:10:00,81.4,81.4,81.34,81.34,22984.0,56.9481,56.9481,56.9061,56.9061,22984.0
2016-07-08 13:15:00,81.34,81.35,81.2,81.2,25010.0,56.9061,56.9131,56.8082,56.8082,25010.0
2016-07-08 13:20:00,81.21,81.29,81.2,81.29,16885.0,56.8152,56.8712,56.8082,56.8712,16885.0
2016-07-08 13:25:00,81.3,81.37,81.3,81.35,19075.0,56.8782,56.9271,56.8782,56.9131,19075.0
2016-07-08 13:30:00,81.35,81.38,81.27,81.29,25740.0,56.9131,56.9341,56.8572,56.8712,25740.0
2016-07-08 13:35:00,81.29,81.34,81.27,81.32,32901.0,56.8712,56.9061,56.8572,56.8922,32901.0
2016-07-08 13:40:00,81.34,81.39,81.33,81.36,28031.0,56.9061,56.9411,56.8991,56.9201,28031.0
2016-07-08 13:45:00,81.35,81.37,81.34,81.36,12723.0,56.9131,56.9271,56.9061,56.9201,12723.0
2016-07-08 13:50:00,81.36,81.4,81.35,81.4,25301.0,56.9201,56.9481,56.9131,56.9481,25301.0
2016-07-08 13:55:00,81.4,81.45,81.4,81.45,23972.0,56.9481,56.9831,56.9481,56.9831,23972.0
2016-07-08 14:00:00,81.46,81.5,81.46,81.48,28990.0,56.9901,57.0181,56.9901,57.0041,28990.0
2016-07-08 14:05:00,81.48,81.52,81.48,81.52,37775.0,57.0041,57.0321,57.0041,57.0321,37775.0
2016-07-08 14:10:00,81.52,81.53,81.5,81.51,29066.0,57.0321,57.0391,57.0181,57.0251,29066.0
2016-07-08 14:15:00,81.5,81.55,81.48,81.5,69148.0,57.0181,57.0531,57.0041,57.0181,69148.0
2016-07-08 14:20:00,81.5,81.56,81.49,81.54,19965.0,57.0181,57.0601,57.0111,57.0461,19965.0
2016-07-08 14:25:00,81.54,81.63,81.53,81.63,24988.0,57.0461,57.109,57.0391,57.109,24988.0
2016-07-08 14:30:00,81.62,81.77,81.61,81.74,31378.0,57.102,57.207,57.095,57.186,31378.0
2016-07-08 14:35:00,81.73,81.75,81.68,81.69,31686.0,57.179,57.193,57.144,57.151,31686.0
2016-07-08 14:40:00,81.68,81.71,81.68,81.7,43495.0,57.144,57.165,57.144,57.158,43495.0
2016-07-08 14:45:00,81.7,81.73,81.69,81.72,23499.0,57.158,57.179,57.151,57.172,23499.0
2016-07-08 14:50:00,81.72,81.78,81.7,81.78,37883.0,57.172,57.214,57.158,57.214,37883.0
2016-07-08 14:55:00,81.79,81.8,81.76,81.8,34810.0,57.221,57.228,57.2,57.228,34810.0
2016-07-08 15:00:00,81.78,81.79,81.7,81.7,39790.0,57.214,57.221,57.158,57.158,39790.0
2016-07-08 15:05:00,81.7,81.77,81.68,81.75,44344.0,57.158,57.207,57.144,57.193,44344.0
2016-07-08 15:10:00,81.75,81.75,81.68,81.7,55757.0,57.193,57.193,57.144,57.158,55757.0
2016-07-08 15:15:00,81.69,81.71,81.68,81.7,50031.0,57.151,57.165,57.144,57.158,50031.0
2016-07-08 15:20:00,81.69,81.71,81.68,81.68,46595.0,57.151,57.165,57.144,57.144,46595.0
2016-07-08 15:25:00,81.68,81.7,81.67,81.68,77795.0,57.144,57.158,57.137,57.144,77795.0
2016-07-08 15:30:00,81.68,81.69,81.57,81.58,89676.0,57.144,57.151,57.0671,57.0741,89676.0
2016-07-08 15:35:00,81.57,81.64,81.52,81.63,74013.0,57.0671,57.116,57.0321,57.109,74013.0
2016-07-08 15:40:00,81.63,81.65,81.59,81.64,103531.0,57.109,57.123,57.081,57.116,103531.0
2016-07-08 15:45:00,81.65,81.72,81.63,81.69,102223.0,57.123,57.172,57.109,57.151,102223.0
2016-07-08 15:50:00,81.7,81.75,81.65,81.75,159710.0,57.158,57.193,57.123,57.193,159710.0
2016-07-08 15:55:00,81.74,81.8,81.73,81.8,326138.0,57.186,57.228,57.179,57.228,326138.0
2016-07-11 09:30:00,81.83,81.95,81.75,81.86,56029.0,57.249,57.3329,57.193,57.2699,56029.0
2016-07-11 09:35:00,81.88,81.89,81.67,81.87,37767.0,57.2839,57.2909,57.137,57.2769,37767.0
2016-07-11 09:40:00,81.88,82.03,81.79,82.02,55142.0,57.2839,57.3889,57.221,57.3819,55142.0
2016-07-11 09:45:00,82.02,82.19,81.95,82.16,53350.0,57.3819,57.5008,57.3329,57.4798,53350.0
2016-07-11 09:50:00,82.16,82.21,82.12,82.15,73428.0,57.4798,57.5148,57.4518,57.4728,73428.0
2016-07-11 09:55:00,82.15,82.22,82.08,82.15,52838.0,57.4728,57.5218,57.4239,57.4728,52838.0
2016-07-11 10:00:00,82.15,82.16,82.01,82.06,55763.0,57.4728,57.4798,57.3749,57.4099,55763.0
2016-07-11 10:05:00,82.04,82.14,82.03,82.1,51405.0,57.3959,57.4658,57.3889,57.4378,51405.0
2016-07-11 10:10:00,82.09,82.17,82.08,82.1,37048.0,57.4309,57.4868,57.4239,57.4378,37048.0
2016-07-11 10:15:00,82.09,82.13,82.05,82.13,59549.0,57.4309,57.4588,57.4029,57.4588,59549.0
2016-07-11 10:20:00,82.12,82.25,82.12,82.17,53500.0,57.4518,57.5428,57.4518,57.4868,53500.0
2016-07-11 10:25:00,82.17,82.3,82.11,82.3,49739.0,57.4868,57.5778,57.4448,57.5778,49739.0
2016-07-11 10:30:00,82.3,82.31,82.17,82.2,43671.0,57.5778,57.5848,57.4868,57.5078,43671.0
2016-07-11 10:35:00,82.2,82.24,81.98,82.05,47412.0,57.5078,57.5358,57.3539,57.4029,47412.0
2016-07-11 10:40:00,82.06,82.06,81.97,82.02,45461.0,57.4099,57.4099,57.3469,57.3819,45461.0
2016-07-11 10:45:00,82.02,82.03,81.92,81.96,32094.0,57.3819,57.3889,57.3119,57.3399,32094.0
2016-07-11 10:50:00,81.97,82.0,81.87,81.87,17992.0,57.3469,57.3679,57.2769,57.2769,17992.0
2016-07-11 10:55:00,81.88,82.04,81.85,82.0,37406.0,57.2839,57.3959,57.2629,57.3679,37406.0
2016-07-11 11:00:00,82.0,82.09,82.0,82.01,22051.0,57.3679,57.4309,57.3679,57.3749,22051.0
2016-07-11 11:05:00,82.02,82.09,82.02,82.05,20253.0,57.3819,57.4309,57.3819,57.4029,20253.0
2016-07-11 11:10:00,82.05,82.09,82.01,82.04,28021.0,57.4029,57.4309,57.3749,57.3959,28021.0
2016-07-11 11:15:00,82.04,82.08,82.01,82.07,23037.0,57.3959,57.4239,57.3749,57.4169,23037.0
2016-07-11 11:20:00,82.06,82.08,81.98,82.02,24483.0,57.4099,57.4239,57.3539,57.3819,24483.0
2016-07-11 11:25:00,82.01,82.01,81.96,81.99,14960.0,57.3749,57.3749,57.3399,57.3609,14960.0
2016-07-11 11:30:00,81.99,82.01,81.95,82.0,23201.0,57.3609,57.3749,57.3329,57.3679,23201.0
2016-07-11 11:35:00,82.01,82.04,81.98,81.99,30099.0,57.3749,57.3959,57.3539,57.3609,30099.0
2016-07-11 11:40:00,81.99,82.03,81.98,82.0,29369.0,57.3609,57.3889,57.3539,57.3679,29369.0
2016-07-11 11:45:00,82.0,82.01,81.96,81.99,26032.0,57.3679,57.3749,57.3399,57.3609,26032.0
2016-07-11 11:50:00,81.99,82.0,81.93,81.98,42658.0,57.3609,57.3679,57.3189,57.3539,42658.0
2016-07-11 11:55:00,81.98,81.99,81.92,81.93,13056.0,57.3539,57.3609,57.3119,57.3189,13056.0
2016-07-11 12:00:00,81.93,81.96,81.91,81.91,13275.0,57.3189,57.3399,57.3049,57.3049,13275.0
2016-07-11 12:05:00,81.9,81.93,81.89,81.92,18423.0,57.2979,57.3189,57.2909,57.3119,18423.0
2016-07-11 12:10:00,81.93,81.93,81.87,81.88,11742.0,57.3189,57.3189,57.2769,57.2839,11742.0
2016-07-11 12:15:00,81.87,81.88,81.8,81.83,69119.0,57.2769,57.2839,57.228,57.249,69119.0
2016-07-11 12:20:00,81.82,81.88,81.8,81.88,16698.0,57.242,57.2839,57.228,57.2839,16698.0
2016-07-11 12:25:00,81.89,81.94,81.88,81.91,22222.0,57.2909,57.3259,57.2839,57.3049,22222.0
2016-07-11 12:30:00,81.92,82.01,81.91,81.99,44297.0,57.3119,57.3749,57.3049,57.3609,44297.0
2016-07-11 12:35:00,81.99,82.1,81.97,82.09,37181.0,57.3609,57.4378,57.3469,57.4309,37181.0
2016-07-11 12:40:00,82.09,82.09,82.02,82.06,11712.0,57.4309,57.4309,57.3819,57.4099,11712.0
2016-07-11 12:45:00,82.07,82.13,82.04,82.07,24256.0,57.4169,57.4588,57.3959,57.4169,24256.0
2016-07-11 12:50:00,82.09,82.14,82.08,82.12,16960.0,57.4309,57.4658,57.4239,57.4518,16960.0
2016-07-11 12:55:00,82.11,82.15,82.09,82.13,16188.0,57.4448,57.4728,57.4309,57.4588,16188.0
2016-07-11 13:00:00,82.12,82.14,82.1,82.11,8581.0,57.4518,57.4658,57.4378,57.4448,8581.0
2016-07-11 13:05:00,82.11,82.14,82.11,82.14,18347.0,57.4448,57.4658,57.4448,57.4658,18347.0
2016-07-11 13:10:00,82.14,82.18,82.12,82.15,21525.0,57.4658,57.4938,57.4518,57.4728,21525.0
2016-07-11 13:15:00,82.15,82.18,82.1,82.11,74761.0,57.4728,57.4938,57.4378,57.4448,74761.0
2016-07-11 13:20:00,82.11,82.18,82.1,82.16,23196.0,57.4448,57.4938,57.4378,57.4798,23196.0
2016-07-11 13:25:00,82.16,82.17,82.11,82.14,17458.0,57.4798,57.4868,57.4448,57.4658,17458.0
2016-07-11 13:30:00,82.13,82.14,82.05,82.06,12240.0,57.4588,57.4658,57.4029,57.4099,12240.0
2016-07-11 13:35:00,82.06,82.06,82.0,82.02,9355.0,57.4099,57.4099,57.3679,57.3819,9355.0
2016-07-11 13:40:00,82.02,82.11,81.98,82.1,23653.0,57.3819,57.4448,57.3539,57.4378,23653.0
2016-07-11 13:45:00,82.1,82.14,82.07,82.11,26217.0,57.4378,57.4658,57.4169,57.4448,26217.0
2016-07-11 13:50:00,82.11,82.13,82.04,82.04,39869.0,57.4448,57.4588,57.3959,57.3959,39869.0
2016-07-11 13:55:00,82.03,82.06,81.96,81.96,27537.0,57.3889,57.4099,57.3399,57.3399,27537.0
2016-07-11 14:00:00,81.95,82.0,81.92,81.94,79716.0,57.3329,57.3679,57.3119,57.3259,79716.0
2016-07-11 14:05:00,81.94,82.03,81.92,82.0,38349.0,57.3259,57.3889,57.3119,57.3679,38349.0
2016-07-11 14:10:00,82.0,82.03,81.97,82.02,15162.0,57.3679,57.3889,57.3469,57.3819,15162.0
2016-07-11 14:15:00,82.02,82.05,81.97,81.97,29572.0,57.3819,57.4029,57.3469,57.3469,29572.0
2016-07-11 14:20:00,81.98,82.02,81.96,82.02,10771.0,57.3539,57.3819,57.3399,57.3819,10771.0
2016-07-11 14:25:00,82.02,82.05,81.99,81.99,42953.0,57.3819,57.4029,57.3609,57.3609,42953.0
2016-07-11 14:30:00,81.98,82.06,81.94,82.03,54041.0,57.3539,57.4099,57.3259,57.3889,54041.0
2016-07-11 14:35:00,82.04,82.06,82.02,82.03,7769.0,57.3959,57.4099,57.3819,57.3889,7769.0
2016-07-11 14:40:00,82.03,82.06,81.97,82.0,18970.0,57.3889,57.4099,57.3469,57.3679,18970.0
2016-07-11 14:45:00,82.0,82.01,81.94,81.98,31894.0,57.3679,57.3749,57.3259,57.3539,31894.0
2016-07-11 14:50:00,81.98,82.04,81.96,82.04,35130.0,57.3539,57.3959,57.3399,57.3959,35130.0
2016-07-11 14:55:00,82.03,82.07,82.03,82.05,23971.0,57.3889,57.4169,57.3889,57.4029,23971.0
2016-07-11 15:00:00,82.05,82.09,82.05,82.07,21761.0,57.4029,57.4309,57.4029,57.4169,21761.0
2016-07-11 15:05:00,82.07,82.13,82.05,82.11,28641.0,57.4169,57.4588,57.4029,57.4448,28641.0
2016-07-11 15:10:00,82.11,82.18,82.11,82.16,16724.0,57.4448,57.4938,57.4448,57.4798,16724.0
2016-07-11 15:15:00,82.17,82.17,82.12,82.14,20065.0,57.4868,57.4868,57.4518,57.4658,20065.0
2016-07-11 15:20:00,82.14,82.17,82.14,82.17,26180.0,57.4658,57.4868,57.4658,57.4868,26180.0
2016-07-11 15:25:00,82.17,82.17,82.12,82.13,66582.0,57.4868,57.4868,57.4518,57.4588,66582.0
2016-07-11 15:30:00,82.12,82.13,82.05,82.06,37515.0,57.4518,57.4588,57.4029,57.4099,37515.0
2016-07-11 15:35:00,82.06,82.13,82.06,82.12,57588.0,57.4099,57.4588,57.4099,57.4518,57588.0
2016-07-11 15:40:00,82.11,82.12,82.03,82.03,45362.0,57.4448,57.4518,57.3889,57.3889,45362.0
2016-07-11 15:45:00,82.04,82.05,82.01,82.02,29320.0,57.3959,57.4029,57.3749,57.3819,29320.0
2016-07-11 15:50:00,82.0,82.01,81.94,82.01,68722.0,57.3679,57.3749,57.3259,57.3749,68722.0
2016-07-11 15:55:00,82.01,82.02,81.96,82.01,122683.0,57.3749,57.3819,57.3399,57.3749,122683.0
2016-07-12 09:30:00,81.9,82.48,81.9,82.47,89422.0,57.2979,57.7037,57.2979,57.6967,89422.0
2016-07-12 09:35:00,82.49,82.49,82.26,82.32,28751.0,57.7107,57.7107,57.5498,57.5918,28751.0
2016-07-12 09:40:00,82.31,82.34,81.93,82.1,33136.0,57.5848,57.6058,57.3189,57.4378,33136.0
2016-07-12 09:45:00,82.12,82.28,82.07,82.27,30297.0,57.4518,57.5638,57.4169,57.5568,30297.0
2016-07-12 09:50:00,82.28,82.56,82.27,82.5,54991.0,57.5638,57.7597,57.5568,57.7177,54991.0
2016-07-12 09:55:00,82.48,82.58,82.45,82.51,38672.0,57.7037,57.7737,57.6827,57.7247,38672.0
2016-07-12 10:00:00,82.51,82.51,82.38,82.49,46680.0,57.7247,57.7247,57.6337,57.7107,46680.0
2016-07-12 10:05:00,82.5,82.62,82.48,82.55,74464.0,57.7177,57.8016,57.7037,57.7527,74464.0
2016-07-12 10:10:00,82.52,82.61,82.45,82.49,75457.0,57.7317,57.7946,57.6827,57.7107,75457.0
2016-07-12 10:15:00,82.47,82.52,82.35,82.37,23258.0,57.6967,57.7317,57.6127,57.6267,23258.0
2016-07-12 10:20:00,82.37,82.4,82.34,82.38,20426.0,57.6267,57.6477,57.6058,57.6337,20426.0
2016-07-12 10:25:00,82.37,82.48,82.29,82.46,23185.0,57.6267,57.7037,57.5708,57.6897,23185.0
2016-07-12 10:30:00,82.48,82.49,82.36,82.38,22743.0,57.7037,57.7107,57.6197,57.6337,22743.0
2016-07-12 10:35:00,82.37,82.39,82.24,82.24,26027.0,57.6267,57.6407,57.5358,57.5358,26027.0
2016-07-12 10:40:00,82.24,82.26,82.2,82.2,10189.0,57.5358,57.5498,57.5078,57.5078,10189.0
2016-07-12 10:45:00,82.19,82.21,81.97,81.97,37369.0,57.5008,57.5148,57.3469,57.3469,37369.0
2016-07-12 10:50:00,81.95,82.0,81.95,81.96,12185.0,57.3329,57.3679,57.3329,57.3399,12185.0
2016-07-12 10:55:00,81.95,81.96,81.84,81.89,17175.0,57.3329,57.3399,57.2559,57.2909,17175.0
2016-07-12 11:00:00,81.89,81.97,81.89,81.95,15471.0,57.2909,57.3469,57.2909,57.3329,15471.0
2016-07-12 11:05:00,81.95,82.04,81.93,81.95,33926.0,57.3329,57.3959,57.3189,57.3329,33926.0
2016-07-12 11:10:00,81.95,81.98,81.91,81.98,13284.0,57.3329,57.3539,57.3049,57.3539,13284.0
2016-07-12 11:15:00,81.97,82.0,81.87,81.87,25174.0,57.3469,57.3679,57.2769,57.2769,25174.0
2016-07-12 11:20:00,81.87,81.92,81.86,81.88,14003.0,57.2769,57.3119,57.2699,57.2839,14003.0
2016-07-12 11:25:00,81.88,81.96,81.87,81.88,54667.0,57.2839,57.3399,57.2769,57.2839,54667.0
2016-07-12 11:30:00,81.87,81.87,81.67,81.68,69634.0,57.2769,57.2769,57.137,57.144,69634.0
2016-07-12 11:35:00,81.68,81.7,81.63,81.66,43596.0,57.144,57.158,57.109,57.13,43596.0
2016-07-12 11:40:00,81.65,81.73,81.59,81.61,38460.0,57.123,57.179,57.081,57.095,38460.0
2016-07-12 11:45:00,81.61,81.63,81.58,81.6,21484.0,57.095,57.109,57.0741,57.088,21484.0
2016-07-12 11:50:00,81.6,81.68,81.51,81.51,39265.0,57.088,57.144,57.0251,57.0251,39265.0
2016-07-12 11:55:00,81.52,81.58,81.48,81.49,26005.0,57.0321,57.0741,57.0041,57.0111,26005.0
2016-07-12 12:00:00,81.48,81.49,81.35,81.38,72580.0,57.0041,57.0111,56.9131,56.9341,72580.0
2016-07-12 12:05:00,81.38,81.42,81.34,81.34,68882.0,56.9341,56.9621,56.9061,56.9061,68882.0
2016-07-12 12:10:00,81.34,81.45,81.34,81.45,72422.0,56.9061,56.9831,56.9061,56.9831,72422.0
2016-07-12 12:15:00,81.45,81.55,81.42,81.46,57466.0,56.9831,57.0531,56.9621,56.9901,57466.0
2016-07-12 12:20:00,81.46,81.47,81.34,81.42,45078.0,56.9901,56.9971,56.9061,56.9621,45078.0
2016-07-12 12:25:00,81.42,81.55,81.41,81.53,45068.0,56.9621,57.0531,56.9551,57.0391,45068.0
2016-07-12 12:30:00,81.54,81.57,81.49,81.51,37181.0,57.0461,57.0671,57.0111,57.0251,37181.0
2016-07-12 12:35:00,81.51,81.54,81.44,81.54,31924.0,57.0251,57.0461,56.9761,57.0461,31924.0
2016-07-12 12:40:00,81.53,81.53,81.45,81.45,21874.0,57.0391,57.0391,56.9831,56.9831,21874.0
2016-07-12 12:45:00,81.45,81.5,81.43,81.45,21635.0,56.9831,57.0181,56.9691,56.9831,21635.0
2016-07-12 12:50:00,81.45,81.48,81.42,81.43,23305.0,56.9831,57.0041,56.9621,56.9691,23305.0
2016-07-12 12:55:00,81.43,81.46,81.39,81.44,39359.0,56.9691,56.9901,56.9411,56.9761,39359.0
2016-07-12 13:00:00,81.45,81.47,81.43,81.43,35907.0,56.9831,56.9971,56.9691,56.9691,35907.0
2016-07-12 13:05:00,81.44,81.45,81.4,81.4,18446.0,56.9761,56.9831,56.9481,56.9481,18446.0
2016-07-12 13:10:00,81.4,81.42,81.36,81.38,18811.0,56.9481,56.9621,56.9201,56.9341,18811.0
2016-07-12 13:15:00,81.37,81.38,81.35,81.37,18391.0,56.9271,56.9341,56.9131,56.9271,18391.0
2016-07-12 13:20:00,81.37,81.37,81.32,81.32,21370.0,56.9271,56.9271,56.8922,56.8922,21370.0
2016-07-12 13:25:00,81.32,81.33,81.25,81.33,24052.0,56.8922,56.8991,56.8432,56.8991,24052.0
2016-07-12 13:30:00,81.33,81.4,81.33,81.39,21148.0,56.8991,56.9481,56.8991,56.9411,21148.0
2016-07-12 13:35:00,81.39,81.41,81.38,81.4,19053.0,56.9411,56.9551,56.9341,56.9481,19053.0
2016-07-12 13:40:00,81.4,81.47,81.39,81.43,20168.0,56.9481,56.9971,56.9411,56.9691,20168.0
2016-07-12 13:45:00,81.44,81.44,81.35,81.38,93041.0,56.9761,56.9761,56.9131,56.9341,93041.0
2016-07-12 13:50:00,81.39,81.41,81.29,81.29,30866.0,56.9411,56.9551,56.8712,56.8712,30866.0
2016-07-12 13:55:00,81.29,81.33,81.24,81.24,40348.0,56.8712,56.8991,56.8362,56.8362,40348.0
2016-07-12 14:00:00,81.24,81.27,81.21,81.25,63887.0,56.8362,56.8572,56.8152,56.8432,63887.0
2016-07-12 14:05:00,81.25,81.25,81.21,81.21,52274.0,56.8432,56.8432,56.8152,56.8152,52274.0
2016-07-12 14:10:00,81.22,81.25,81.17,81.22,170543.0,56.8222,56.8432,56.7872,56.8222,170543.0
2016-07-12 14:15:00,81.23,81.26,81.22,81.23,294770.0,56.8292,56.8502,56.8222,56.8292,294770.0
2016-07-12 14:20:00,81.24,81.35,81.19,81.34,365324.0,56.8362,56.9131,56.8012,56.9061,365324.0
2016-07-12 14:25:00,81.34,81.47,81.34,81.38,47650.0,56.9061,56.9971,56.9061,56.9341,47650.0
2016-07-12 14:30:00,81.37,81.38,81.21,81.21,110674.0,56.9271,56.9341,56.8152,56.8152,110674.0
2016-07-12 14:35:00,81.21,81.27,81.18,81.22,61189.0,56.8152,56.8572,56.7942,56.8222,61189.0
2016-07-12 14:40:00,81.22,81.26,81.22,81.22,43718.0,56.8222,56.8502,56.8222,56.8222,43718.0
2016-07-12 14:45:00,81.23,81.23,81.15,81.2,35550.0,56.8292,56.8292,56.7732,56.8082,35550.0
2016-07-12 14:50:00,81.19,81.22,81.08,81.16,45522.0,56.8012,56.8222,56.7242,56.7802,45522.0
2016-07-12 14:55:00,81.15,81.16,81.05,81.07,47082.0,56.7732,56.7802,56.7033,56.7173,47082.0
2016-07-12 15:00:00,81.07,81.17,81.06,81.13,58557.0,56.7173,56.7872,56.7103,56.7592,58557.0
2016-07-12 15:05:00,81.12,81.18,81.1,81.15,45106.0,56.7522,56.7942,56.7382,56.7732,45106.0
2016-07-12 15:10:00,81.16,81.23,81.13,81.14,41724.0,56.7802,56.8292,56.7592,56.7662,41724.0
2016-07-12 15:15:00,81.14,81.16,81.09,81.11,35430.0,56.7662,56.7802,56.7312,56.7452,35430.0
2016-07-12 15:20:00,81.11,81.15,81.1,81.14,36876.0,56.7452,56.7732,56.7382,56.7662,36876.0
2016-07-12 15:25:00,81.14,81.16,81.1,81.14,36944.0,56.7662,56.7802,56.7382,56.7662,36944.0
2016-07-12 15:30:00,81.14,81.18,81.12,81.17,50895.0,56.7662,56.7942,56.7522,56.7872,50895.0
2016-07-12 15:35:00,81.17,81.22,81.17,81.2,53772.0,56.7872,56.8222,56.7872,56.8082,53772.0
2016-07-12 15:40:00,81.2,81.23,81.12,81.15,103580.0,56.8082,56.8292,56.7522,56.7732,103580.0
2016-07-12 15:45:00,81.14,81.16,81.1,81.12,70016.0,56.7662,56.7802,56.7382,56.7522,70016.0
2016-07-12 15:50:00,81.12,81.17,81.1,81.17,136853.0,56.7522,56.7872,56.7382,56.7872,136853.0
2016-07-12 15:55:00,81.16,81.23,81.16,81.22,192130.0,56.7802,56.8292,56.7802,56.8222,192130.0
2016-07-13 09:30:00,81.69,81.69,81.21,81.39,181425.0,57.151,57.151,56.8152,56.9411,181425.0
2016-07-13 09:35:00,81.31,81.77,81.21,81.59,36126.0,56.8852,57.207,56.8152,57.081,36126.0
2016-07-13 09:40:00,81.64,81.86,81.49,81.7,32509.0,57.116,57.2699,57.0111,57.158,32509.0
2016-07-13 09:45:00,81.71,81.8,81.61,81.61,29852.0,57.165,57.228,57.095,57.095,29852.0
2016-07-13 09:50:00,81.64,81.68,81.55,81.55,57993.0,57.116,57.144,57.0531,57.0531,57993.0
2016-07-13 09:55:00,81.56,81.65,81.5,81.51,48167.0,57.0601,57.123,57.0181,57.0251,48167.0
2016-07-13 10:00:00,81.52,81.55,81.43,81.47,40598.0,57.0321,57.0531,56.9691,56.9971,40598.0
2016-07-13 10:05:00,81.49,81.55,81.36,81.38,28665.0,57.0111,57.0531,56.9201,56.9341,28665.0
2016-07-13 10:10:00,81.38,81.61,81.37,81.56,37415.0,56.9341,57.095,56.9271,57.0601,37415.0
2016-07-13 10:15:00,81.57,81.63,81.55,81.56,15707.0,57.0671,57.109,57.0531,57.0601,15707.0
2016-07-13 10:20:00,81.58,81.61,81.55,81.56,92074.0,57.0741,57.095,57.0531,57.0601,92074.0
2016-07-13 10:25:00,81.56,81.61,81.52,81.61,18705.0,57.0601,57.095,57.0321,57.095,18705.0
2016-07-13 10:30:00,81.61,81.77,81.51,81.77,62247.0,57.095,57.207,57.0251,57.207,62247.0
2016-07-13 10:35:00,81.78,81.94,81.78,81.91,57841.0,57.214,57.3259,57.214,57.3049,57841.0
2016-07-13 10:40:00,81.91,82.04,81.91,82.0,47542.0,57.3049,57.3959,57.3049,57.3679,47542.0
2016-07-13 10:45:00,82.0,82.14,81.96,82.13,24396.0,57.3679,57.4658,57.3399,57.4588,24396.0
2016-07-13 10:50:00,82.13,82.23,82.07,82.13,61011.0,57.4588,57.5288,57.4169,57.4588,61011.0
2016-07-13 10:55:00,82.13,82.17,81.99,82.16,30204.0,57.4588,57.4868,57.3609,57.4798,30204.0
2016-07-13 11:00:00,82.15,82.15,82.05,82.06,32127.0,57.4728,57.4728,57.4029,57.4099,32127.0
2016-07-13 11:05:00,82.08,82.1,82.03,82.08,29504.0,57.4239,57.4378,57.3889,57.4239,29504.0
2016-07-13 11:10:00,82.07,82.1,82.03,82.04,30324.0,57.4169,57.4378,57.3889,57.3959,30324.0
2016-07-13 11:15:00,82.04,82.06,81.99,82.03,56486.0,57.3959,57.4099,57.3609,57.3889,56486.0
2016-07-13 11:20:00,82.03,82.08,82.01,82.02,28498.0,57.3889,57.4239,57.3749,57.3819,28498.0
2016-07-13 11:25:00,82.01,82.01,81.92,81.94,28093.0,57.3749,57.3749,57.3119,57.3259,28093.0
2016-07-13 11:30:00,81.95,82.01,81.92,81.94,35880.0,57.3329,57.3749,57.3119,57.3259,35880.0
2016-07-13 11:35:00,81.93,81.93,81.85,81.88,20811.0,57.3189,57.3189,57.2629,57.2839,20811.0
2016-07-13 11:40:00,81.9,81.92,81.86,81.9,29664.0,57.2979,57.3119,57.2699,57.2979,29664.0
2016-07-13 11:45:00,81.9,81.9,81.79,81.81,25515.0,57.2979,57.2979,57.221,57.235,25515.0
2016-07-13 11:50:00,81.8,81.8,81.74,81.75,52012.0,57.228,57.228,57.186,57.193,52012.0
2016-07-13 11:55:00,81.74,81.76,81.72,81.73,21173.0,57.186,57.2,57.172,57.179,21173.0
2016-07-13 12:00:00,81.73,81.77,81.72,81.76,39603.0,57.179,57.207,57.172,57.2,39603.0
2016-07-13 12:05:00,81.75,81.86,81.74,81.84,45623.0,57.193,57.2699,57.186,57.2559,45623.0
2016-07-13 12:10:00,81.84,81.86,81.8,81.85,26464.0,57.2559,57.2699,57.228,57.2629,26464.0
2016-07-13 12:15:00,81.85,81.89,81.82,81.88,52719.0,57.2629,57.2909,57.242,57.2839,52719.0
2016-07-13 12:20:00,81.9,81.94,81.88,81.92,28034.0,57.2979,57.3259,57.2839,57.3119,28034.0
2016-07-13 12:25:00,81.91,81.93,81.87,81.88,17386.0,57.3049,57.3189,57.2769,57.2839,17386.0
2016-07-13 12:30:00,81.88,81.92,81.84,81.91,15200.0,57.2839,57.3119,57.2559,57.3049,15200.0
2016-07-13 12:35:00,81.9,81.9,81.83,81.87,35134.0,57.2979,57.2979,57.249,57.2769,35134.0
2016-07-13 12:40:00,81.87,81.9,81.8,81.84,40531.0,57.2769,57.2979,57.228,57.2559,40531.0
2016-07-13 12:45:00,81.85,81.88,81.78,81.8,20510.0,57.2629,57.2839,57.214,57.228,20510.0
2016-07-13 12:50:00,81.8,81.82,81.78,81.81,16804.0,57.228,57.242,57.214,57.235,16804.0
2016-07-13 12:55:00,81.81,81.82,81.79,81.8,16370.0,57.235,57.242,57.221,57.228,16370.0
2016-07-13 13:00:00,81.8,81.83,81.79,81.81,42551.0,57.228,57.249,57.221,57.235,42551.0
2016-07-13 13:05:00,81.81,81.87,81.79,81.84,91269.0,57.235,57.2769,57.221,57.2559,91269.0
2016-07-13 13:10:00,81.85,81.87,81.81,81.87,15495.0,57.2629,57.2769,57.235,57.2769,15495.0
2016-07-13 13:15:00,81.87,81.9,81.84,81.85,10854.0,57.2769,57.2979,57.2559,57.2629,10854.0
2016-07-13 13:20:00,81.84,81.85,81.8,81.81,12758.0,57.2559,57.2629,57.228,57.235,12758.0
2016-07-13 13:25:00,81.81,81.81,81.71,81.71,21143.0,57.235,57.235,57.165,57.165,21143.0
2016-07-13 13:30:00,81.7,81.72,81.64,81.69,24733.0,57.158,57.172,57.116,57.151,24733.0
2016-07-13 13:35:00,81.68,81.75,81.68,81.71,15995.0,57.144,57.193,57.144,57.165,15995.0
2016-07-13 13:40:00,81.71,81.77,81.71,81.72,15761.0,57.165,57.207,57.165,57.172,15761.0
2016-07-13 13:45:00,81.73,81.82,81.72,81.81,20981.0,57.179,57.242,57.172,57.235,20981.0
2016-07-13 13:50:00,81.82,81.84,81.68,81.69,16747.0,57.242,57.2559,57.144,57.151,16747.0
2016-07-13 13:55:00,81.71,81.72,81.66,81.69,32245.0,57.165,57.172,57.13,57.151,32245.0
2016-07-13 14:00:00,81.69,81.75,81.68,81.68,33400.0,57.151,57.193,57.144,57.144,33400.0
2016-07-13 14:05:00,81.67,81.88,81.67,81.81,19489.0,57.137,57.2839,57.137,57.235,19489.0
2016-07-13 14:10:00,81.81,81.83,81.75,81.75,26393.0,57.235,57.249,57.193,57.193,26393.0
2016-07-13 14:15:00,81.75,81.82,81.73,81.81,98486.0,57.193,57.242,57.179,57.235,98486.0
2016-07-13 14:20:00,81.81,81.87,81.77,81.86,299352.0,57.235,57.2769,57.207,57.2699,299352.0
2016-07-13 14:25:00,81.86,81.93,81.85,81.9,39666.0,57.2699,57.3189,57.2629,57.2979,39666.0
2016-07-13 14:30:00,81.88,81.92,81.87,81.9,32556.0,57.2839,57.3119,57.2769,57.2979,32556.0
2016-07-13 14:35:00,81.91,81.92,81.86,81.88,48334.0,57.3049,57.3119,57.2699,57.2839,48334.0
2016-07-13 14:40:00,81.88,81.88,81.84,81.87,13067.0,57.2839,57.2839,57.2559,57.2769,13067.0
2016-07-13 14:45:00,81.86,81.86,81.79,81.8,50747.0,57.2699,57.2699,57.221,57.228,50747.0
2016-07-13 14:50:00,81.81,81.81,81.76,81.77,16214.0,57.235,57.235,57.2,57.207,16214.0
2016-07-13 14:55:00,81.78,81.81,81.73,81.74,27608.0,57.214,57.235,57.179,57.186,27608.0
2016-07-13 15:00:00,81.75,81.81,81.72,81.8,60424.0,57.193,57.235,57.172,57.228,60424.0
2016-07-13 15:05:00,81.8,81.81,81.76,81.79,40232.0,57.228,57.235,57.2,57.221,40232.0
2016-07-13 15:10:00,81.79,81.81,81.75,81.76,34536.0,57.221,57.235,57.193,57.2,34536.0
2016-07-13 15:15:00,81.76,81.8,81.73,81.75,87449.0,57.2,57.228,57.179,57.193,87449.0
2016-07-13 15:20:00,81.75,81.76,81.69,81.72,132644.0,57.193,57.2,57.151,57.172,132644.0
2016-07-13 15:25:00,81.7,81.75,81.67,81.73,33761.0,57.158,57.193,57.137,57.179,33761.0
2016-07-13 15:30:00,81.73,81.81,81.7,81.78,34109.0,57.179,57.235,57.158,57.214,34109.0
2016-07-13 15:35:00,81.78,81.81,81.76,81.77,83387.0,57.214,57.235,57.2,57.207,83387.0
2016-07-13 15:40:00,81.77,81.9,81.76,81.87,58180.0,57.207,57.2979,57.2,57.2769,58180.0
2016-07-13 15:45:00,81.87,81.91,81.86,81.88,85437.0,57.2769,57.3049,57.2699,57.2839,85437.0
2016-07-13 15:50:00,81.88,81.93,81.85,81.92,179786.0,57.2839,57.3189,57.2629,57.3119,179786.0
2016-07-13 15:55:00,81.91,81.96,81.76,81.77,379822.0,57.3049,57.3399,57.2,57.207,379822.0
2016-07-14 09:30:00,82.66,82.8,82.33,82.7,110596.0,57.8296,57.9276,57.5988,57.8576,110596.0
2016-07-14 09:35:00,82.74,82.74,82.6,82.67,38282.0,57.8856,57.8856,57.7877,57.8366,38282.0
2016-07-14 09:40:00,82.64,82.83,82.6,82.83,55513.0,57.8156,57.9486,57.7877,57.9486,55513.0
2016-07-14 09:45:00,82.83,83.14,82.81,83.11,134528.0,57.9486,58.1654,57.9346,58.1445,134528.0
2016-07-14 09:50:00,83.13,83.13,82.96,82.98,50271.0,58.1584,58.1584,58.0395,58.0535,50271.0
2016-07-14 09:55:00,82.98,82.99,82.83,82.89,37014.0,58.0535,58.0605,57.9486,57.9905,37014.0
2016-07-14 10:00:00,82.91,83.2,82.89,83.16,44894.0,58.0045,58.2074,57.9905,58.1794,44894.0
2016-07-14 10:05:00,83.17,83.39,83.16,83.38,64200.0,58.1864,58.3403,58.1794,58.3333,64200.0
2016-07-14 10:10:00,83.39,83.46,83.33,83.41,71334.0,58.3403,58.3893,58.2984,58.3543,71334.0
2016-07-14 10:15:00,83.42,83.54,83.22,83.29,88358.0,58.3613,58.4453,58.2214,58.2704,88358.0
2016-07-14 10:20:00,83.3,83.39,83.28,83.39,72941.0,58.2774,58.3403,58.2634,58.3403,72941.0
2016-07-14 10:25:00,83.4,83.5,83.39,83.46,89355.0,58.3473,58.4173,58.3403,58.3893,89355.0
2016-07-14 10:30:00,83.46,83.48,83.35,83.44,137384.0,58.3893,58.4033,58.3124,58.3753,137384.0
2016-07-14 10:35:00,83.44,83.51,83.4,83.49,97861.0,58.3753,58.4243,58.3473,58.4103,97861.0
2016-07-14 10:40:00,83.51,83.54,83.39,83.46,62172.0,58.4243,58.4453,58.3403,58.3893,62172.0
2016-07-14 10:45:00,83.46,83.5,83.4,83.41,323916.0,58.3893,58.4173,58.3473,58.3543,323916.0
2016-07-14 10:50:00,83.41,83.48,83.36,83.45,143696.0,58.3543,58.4033,58.3194,58.3823,143696.0
2016-07-14 10:55:00,83.46,83.77,83.45,83.69,108251.0,58.3893,58.6062,58.3823,58.5502,108251.0
2016-07-14 11:00:00,83.69,83.75,83.63,83.72,77096.0,58.5502,58.5922,58.5082,58.5712,77096.0
2016-07-14 11:05:00,83.7,83.71,83.57,83.65,44609.0,58.5572,58.5642,58.4663,58.5222,44609.0
2016-07-14 11:10:00,83.65,83.79,83.63,83.76,37632.0,58.5222,58.6202,58.5082,58.5992,37632.0
2016-07-14 11:15:00,83.76,83.86,83.69,83.73,52383.0,58.5992,58.6692,58.5502,58.5782,52383.0
2016-07-14 11:20:00,83.73,83.88,83.69,83.84,61027.0,58.5782,58.6831,58.5502,58.6552,61027.0
2016-07-14 11:25:00,83.84,83.87,83.78,83.87,59918.0,58.6552,58.6762,58.6132,58.6762,59918.0
2016-07-14 11:30:00,83.87,83.87,83.8,83.86,79001.0,58.6762,58.6762,58.6272,58.6692,79001.0
2016-07-14 11:35:00,83.86,83.94,83.83,83.94,58879.0,58.6692,58.7251,58.6482,58.7251,58879.0
2016-07-14 11:40:00,83.93,83.94,83.74,83.76,47750.0,58.7181,58.7251,58.5852,58.5992,47750.0
2016-07-14 11:45:00,83.76,83.96,83.76,83.95,63582.0,58.5992,58.7391,58.5992,58.7321,63582.0
2016-07-14 11:50:00,83.96,83.98,83.94,83.97,45931.0,58.7391,58.7531,58.7251,58.7461,45931.0
2016-07-14 11:55:00,83.97,84.0,83.88,83.92,47012.0,58.7461,58.7671,58.6831,58.7111,47012.0
2016-07-14 12:00:00,83.92,84.0,83.89,84.0,43333.0,58.7111,58.7671,58.6901,58.7671,43333.0
2016-07-14 12:05:00,84.0,84.19,83.99,84.04,93457.0,58.7671,58.9,58.7601,58.7951,93457.0
2016-07-14 12:10:00,84.05,84.1,83.99,84.0,90834.0,58.8021,58.8371,58.7601,58.7671,90834.0
2016-07-14 12:15:00,84.0,84.0,83.91,83.92,61366.0,58.7671,58.7671,58.7041,58.7111,61366.0
2016-07-14 12:20:00,83.91,83.91,83.77,83.85,57842.0,58.7041,58.7041,58.6062,58.6622,57842.0
2016-07-14 12:25:00,83.87,83.87,83.75,83.8,39820.0,58.6762,58.6762,58.5922,58.6272,39820.0
2016-07-14 12:30:00,83.79,83.79,83.67,83.7,46666.0,58.6202,58.6202,58.5362,58.5572,46666.0
2016-07-14 12:35:00,83.7,83.71,83.64,83.7,55291.0,58.5572,58.5642,58.5152,58.5572,55291.0
2016-07-14 12:40:00,83.7,83.71,83.57,83.57,44336.0,58.5572,58.5642,58.4663,58.4663,44336.0
2016-07-14 12:45:00,83.58,83.72,83.57,83.68,30370.0,58.4733,58.5712,58.4663,58.5432,30370.0
2016-07-14 12:50:00,83.68,83.79,83.68,83.76,53337.0,58.5432,58.6202,58.5432,58.5992,53337.0
2016-07-14 12:55:00,83.76,83.76,83.66,83.68,53524.0,58.5992,58.5992,58.5292,58.5432,53524.0
2016-07-14 13:00:00,83.69,83.7,83.49,83.53,60685.0,58.5502,58.5572,58.4103,58.4383,60685.0
2016-07-14 13:05:00,83.53,83.56,83.49,83.54,34882.0,58.4383,58.4593,58.4103,58.4453,34882.0
2016-07-14 13:10:00,83.55,83.56,83.33,83.37,97621.0,58.4523,58.4593,58.2984,58.3263,97621.0
2016-07-14 13:15:00,83.37,83.43,83.25,83.29,54029.0,58.3263,58.3683,58.2424,58.2704,54029.0
2016-07-14 13:20:00,83.28,83.4,83.28,83.4,39731.0,58.2634,58.3473,58.2634,58.3473,39731.0
2016-07-14 13:25:00,83.4,83.49,83.37,83.44,37899.0,58.3473,58.4103,58.3263,58.3753,37899.0
2016-07-14 13:30:00,83.44,83.48,83.37,83.47,53380.0,58.3753,58.4033,58.3263,58.3963,53380.0
2016-07-14 13:35:00,83.46,83.56,83.44,83.45,50465.0,58.3893,58.4593,58.3753,58.3823,50465.0
2016-07-14 13:40:00,83.45,83.56,83.45,83.49,38551.0,58.3823,58.4593,58.3823,58.4103,38551.0
2016-07-14 13:45:00,83.5,83.61,83.49,83.61,38098.0,58.4173,58.4943,58.4103,58.4943,38098.0
2016-07-14 13:50:00,83.61,83.68,83.61,83.66,29469.0,58.4943,58.5432,58.4943,58.5292,29469.0
2016-07-14 13:55:00,83.66,83.73,83.59,83.73,65670.0,58.5292,58.5782,58.4803,58.5782,65670.0
2016-07-14 14:00:00,83.73,83.73,83.64,83.69,45012.0,58.5782,58.5782,58.5152,58.5502,45012.0
2016-07-14 14:05:00,83.7,83.7,83.6,83.61,56227.0,58.5572,58.5572,58.4873,58.4943,56227.0
2016-07-14 14:10:00,83.61,83.68,83.6,83.62,44436.0,58.4943,58.5432,58.4873,58.5013,44436.0
2016-07-14 14:15:00,83.62,83.66,83.53,83.56,72893.0,58.5013,58.5292,58.4383,58.4593,72893.0
2016-07-14 14:20:00,83.55,83.56,83.4,83.41,44096.0,58.4523,58.4593,58.3473,58.3543,44096.0
2016-07-14 14:25:00,83.41,83.41,83.27,83.39,95939.0,58.3543,58.3543,58.2564,58.3403,95939.0
2016-07-14 14:30:00,83.37,83.47,83.37,83.43,31626.0,58.3263,58.3963,58.3263,58.3683,31626.0
2016-07-14 14:35:00,83.44,83.59,83.43,83.55,56638.0,58.3753,58.4803,58.3683,58.4523,56638.0
2016-07-14 14:40:00,83.55,83.72,83.54,83.64,109158.0,58.4523,58.5712,58.4453,58.5152,109158.0
2016-07-14 14:45:00,83.65,83.65,83.55,83.57,39152.0,58.5222,58.5222,58.4523,58.4663,39152.0
2016-07-14 14:50:00,83.58,83.63,83.51,83.59,35438.0,58.4733,58.5082,58.4243,58.4803,35438.0
2016-07-14 14:55:00,83.58,83.6,83.52,83.56,43691.0,58.4733,58.4873,58.4313,58.4593,43691.0
2016-07-14 15:00:00,83.56,83.65,83.56,83.65,48594.0,58.4593,58.5222,58.4593,58.5222,48594.0
2016-07-14 15:05:00,83.65,83.86,83.65,83.86,117766.0,58.5222,58.6692,58.5222,58.6692,117766.0
2016-07-14 15:10:00,83.86,83.89,83.82,83.89,72370.0,58.6692,58.6901,58.6412,58.6901,72370.0
2016-07-14 15:15:00,83.88,84.01,83.88,83.96,203711.0,58.6831,58.7741,58.6831,58.7391,203711.0
2016-07-14 15:20:00,83.97,84.06,83.96,83.98,75895.0,58.7461,58.8091,58.7391,58.7531,75895.0
2016-07-14 15:25:00,83.97,84.12,83.97,84.06,126132.0,58.7461,58.8511,58.7461,58.8091,126132.0
2016-07-14 15:30:00,84.06,84.16,84.04,84.13,90953.0,58.8091,58.879,58.7951,58.8581,90953.0
2016-07-14 15:35:00,84.12,84.15,84.0,84.04,126459.0,58.8511,58.872,58.7671,58.7951,126459.0
2016-07-14 15:40:00,84.04,84.11,83.97,84.0,142248.0,58.7951,58.8441,58.7461,58.7671,142248.0
2016-07-14 15:45:00,84.01,84.08,83.96,84.08,116947.0,58.7741,58.8231,58.7391,58.8231,116947.0
2016-07-14 15:50:00,84.06,84.07,83.89,83.89,217080.0,58.8091,58.8161,58.6901,58.6901,217080.0
2016-07-14 15:55:00,83.9,83.9,83.76,83.78,368735.0,58.6971,58.6971,58.5992,58.6132,368735.0
2016-07-15 09:30:00,84.34,84.38,83.66,83.67,422362.0,59.005,59.033,58.5292,58.5362,422362.0
2016-07-15 09:35:00,83.71,83.85,83.5,83.58,41667.0,58.5642,58.6622,58.4173,58.4733,41667.0
2016-07-15 09:40:00,83.6,83.63,83.41,83.61,59307.0,58.4873,58.5082,58.3543,58.4943,59307.0
2016-07-15 09:45:00,83.62,83.67,83.6,83.64,65207.0,58.5013,58.5362,58.4873,58.5152,65207.0
2016-07-15 09:50:00,83.64,83.7,83.53,83.56,108391.0,58.5152,58.5572,58.4383,58.4593,108391.0
2016-07-15 09:55:00,83.55,83.62,83.47,83.61,83822.0,58.4523,58.5013,58.3963,58.4943,83822.0
2016-07-15 10:00:00,83.62,83.65,83.35,83.36,100457.0,58.5013,58.5222,58.3124,58.3194,100457.0
2016-07-15 10:05:00,83.36,83.38,83.12,83.17,69763.0,58.3194,58.3333,58.1514,58.1864,69763.0
2016-07-15 10:10:00,83.19,83.39,83.19,83.36,74928.0,58.2004,58.3403,58.2004,58.3194,74928.0
2016-07-15 10:15:00,83.36,83.4,83.2,83.22,60607.0,58.3194,58.3473,58.2074,58.2214,60607.0
2016-07-15 10:20:00,83.22,83.24,83.15,83.15,73137.0,58.2214,58.2354,58.1724,58.1724,73137.0
2016-07-15 10:25:00,83.15,83.16,83.02,83.14,74603.0,58.1724,58.1794,58.0815,58.1654,74603.0
2016-07-15 10:30:00,83.15,83.27,83.15,83.22,39491.0,58.1724,58.2564,58.1724,58.2214,39491.0
2016-07-15 10:35:00,83.22,83.31,83.21,83.3,32116.0,58.2214,58.2844,58.2144,58.2774,32116.0
2016-07-15 10:40:00,83.3,83.3,83.21,83.24,39097.0,58.2774,58.2774,58.2144,58.2354,39097.0
2016-07-15 10:45:00,83.25,83.25,83.1,83.11,47132.0,58.2424,58.2424,58.1375,58.1445,47132.0
2016-07-15 10:50:00,83.1,83.21,83.04,83.21,59887.0,58.1375,58.2144,58.0955,58.2144,59887.0
2016-07-15 10:55:00,83.21,83.23,83.02,83.02,45327.0,58.2144,58.2284,58.0815,58.0815,45327.0
2016-07-15 11:00:00,83.03,83.08,83.02,83.04,30888.0,58.0885,58.1235,58.0815,58.0955,30888.0
2016-07-15 11:05:00,83.05,83.07,82.9,82.93,57813.0,58.1025,58.1165,57.9975,58.0185,57813.0
2016-07-15 11:10:00,82.92,82.97,82.9,82.96,27462.0,58.0115,58.0465,57.9975,58.0395,27462.0
2016-07-15 11:15:00,82.96,83.03,82.9,82.91,42596.0,58.0395,58.0885,57.9975,58.0045,42596.0
2016-07-15 11:20:00,82.92,82.92,82.8,82.81,22647.0,58.0115,58.0115,57.9276,57.9346,22647.0
2016-07-15 11:25:00,82.8,82.8,82.65,82.66,51293.0,57.9276,57.9276,57.8226,57.8296,51293.0
2016-07-15 11:30:00,82.65,82.66,82.5,82.55,59147.0,57.8226,57.8296,57.7177,57.7527,59147.0
2016-07-15 11:35:00,82.54,82.55,82.4,82.41,63961.0,57.7457,57.7527,57.6477,57.6547,63961.0
2016-07-15 11:40:00,82.42,82.53,82.38,82.53,87150.0,57.6617,57.7387,57.6337,57.7387,87150.0
2016-07-15 11:45:00,82.53,82.55,82.46,82.46,36844.0,57.7387,57.7527,57.6897,57.6897,36844.0
2016-07-15 11:50:00,82.46,82.49,82.33,82.34,52054.0,57.6897,57.7107,57.5988,57.6058,52054.0
2016-07-15 11:55:00,82.35,82.35,82.25,82.3,69086.0,57.6127,57.6127,57.5428,57.5778,69086.0
2016-07-15 12:00:00,82.31,82.39,82.26,82.38,56057.0,57.5848,57.6407,57.5498,57.6337,56057.0
2016-07-15 12:05:00,82.38,82.55,82.38,82.51,65141.0,57.6337,57.7527,57.6337,57.7247,65141.0
2016-07-15 12:10:00,82.5,82.67,82.5,82.65,40448.0,57.7177,57.8366,57.7177,57.8226,40448.0
2016-07-15 12:15:00,82.64,82.72,82.64,82.69,25722.0,57.8156,57.8716,57.8156,57.8506,25722.0
2016-07-15 12:20:00,82.7,82.72,82.59,82.6,70127.0,57.8576,57.8716,57.7807,57.7877,70127.0
2016-07-15 12:25:00,82.59,82.6,82.51,82.52,26146.0,57.7807,57.7877,57.7247,57.7317,26146.0
2016-07-15 12:30:00,82.52,82.54,82.47,82.53,29532.0,57.7317,57.7457,57.6967,57.7387,29532.0
2016-07-15 12:35:00,82.52,82.53,82.44,82.45,25763.0,57.7317,57.7387,57.6757,57.6827,25763.0
2016-07-15 12:40:00,82.46,82.56,82.45,82.53,37498.0,57.6897,57.7597,57.6827,57.7387,37498.0
2016-07-15 12:45:00,82.53,82.58,82.53,82.56,41456.0,57.7387,57.7737,57.7387,57.7597,41456.0
2016-07-15 12:50:00,82.56,82.62,82.52,82.58,28294.0,57.7597,57.8016,57.7317,57.7737,28294.0
2016-07-15 12:55:00,82.59,82.6,82.49,82.5,29367.0,57.7807,57.7877,57.7107,57.7177,29367.0
2016-07-15 13:00:00,82.51,82.6,82.5,82.5,38622.0,57.7247,57.7877,57.7177,57.7177,38622.0
2016-07-15 13:05:00,82.49,82.56,82.47,82.51,24581.0,57.7107,57.7597,57.6967,57.7247,24581.0
2016-07-15 13:10:00,82.51,82.58,82.5,82.56,15581.0,57.7247,57.7737,57.7177,57.7597,15581.0
2016-07-15 13:15:00,82.55,82.58,82.5,82.58,16567.0,57.7527,57.7737,57.7177,57.7737,16567.0
2016-07-15 13:20:00,82.59,82.6,82.53,82.57,29332.0,57.7807,57.7877,57.7387,57.7667,29332.0
2016-07-15 13:25:00,82.56,82.58,82.53,82.54,37964.0,57.7597,57.7737,57.7387,57.7457,37964.0
2016-07-15 13:30:00,82.54,82.54,82.5,82.51,23614.0,57.7457,57.7457,57.7177,57.7247,23614.0
2016-07-15 13:35:00,82.5,82.5,82.45,82.47,22619.0,57.7177,57.7177,57.6827,57.6967,22619.0
2016-07-15 13:40:00,82.47,82.48,82.4,82.4,43304.0,57.6967,57.7037,57.6477,57.6477,43304.0
2016-07-15 13:45:00,82.4,82.45,82.39,82.42,45226.0,57.6477,57.6827,57.6407,57.6617,45226.0
2016-07-15 13:50:00,82.43,82.43,82.35,82.37,23034.0,57.6687,57.6687,57.6127,57.6267,23034.0
2016-07-15 13:55:00,82.36,82.37,82.32,82.35,32951.0,57.6197,57.6267,57.5918,57.6127,32951.0
2016-07-15 14:00:00,82.35,82.41,82.34,82.4,34541.0,57.6127,57.6547,57.6058,57.6477,34541.0
2016-07-15 14:05:00,82.39,82.47,82.39,82.47,25192.0,57.6407,57.6967,57.6407,57.6967,25192.0
2016-07-15 14:10:00,82.47,82.51,82.44,82.45,53909.0,57.6967,57.7247,57.6757,57.6827,53909.0
2016-07-15 14:15:00,82.45,82.48,82.44,82.46,65126.0,57.6827,57.7037,57.6757,57.6897,65126.0
2016-07-15 14:20:00,82.47,82.47,82.43,82.46,26217.0,57.6967,57.6967,57.6687,57.6897,26217.0
2016-07-15 14:25:00,82.46,82.47,82.4,82.47,53424.0,57.6897,57.6967,57.6477,57.6967,53424.0
2016-07-15 14:30:00,82.47,82.56,82.46,82.54,46079.0,57.6967,57.7597,57.6897,57.7457,46079.0
2016-07-15 14:35:00,82.53,82.56,82.45,82.45,38777.0,57.7387,57.7597,57.6827,57.6827,38777.0
2016-07-15 14:40:00,82.45,82.54,82.45,82.53,24642.0,57.6827,57.7457,57.6827,57.7387,24642.0
2016-07-15 14:45:00,82.52,82.61,82.5,82.59,40383.0,57.7317,57.7946,57.7177,57.7807,40383.0
2016-07-15 14:50:00,82.59,82.61,82.57,82.58,63568.0,57.7807,57.7946,57.7667,57.7737,63568.0
2016-07-15 14:55:00,82.58,82.6,82.57,82.58,39648.0,57.7737,57.7877,57.7667,57.7737,39648.0
2016-07-15 15:00:00,82.58,82.62,82.54,82.55,50659.0,57.7737,57.8016,57.7457,57.7527,50659.0
2016-07-15 15:05:00,82.55,82.55,82.5,82.55,35015.0,57.7527,57.7527,57.7177,57.7527,35015.0
2016-07-15 15:10:00,82.54,82.58,82.53,82.55,53964.0,57.7457,57.7737,57.7387,57.7527,53964.0
2016-07-15 15:15:00,82.55,82.56,82.47,82.48,84738.0,57.7527,57.7597,57.6967,57.7037,84738.0
2016-07-15 15:20:00,82.47,82.53,82.45,82.53,57455.0,57.6967,57.7387,57.6827,57.7387,57455.0
2016-07-15 15:25:00,82.52,82.55,82.48,82.49,157007.0,57.7317,57.7527,57.7037,57.7107,157007.0
2016-07-15 15:30:00,82.48,82.55,82.48,82.53,179367.0,57.7037,57.7527,57.7037,57.7387,179367.0
2016-07-15 15:35:00,82.53,82.53,82.46,82.52,131804.0,57.7387,57.7387,57.6897,57.7317,131804.0
2016-07-15 15:40:00,82.52,82.52,82.45,82.45,95350.0,57.7317,57.7317,57.6827,57.6827,95350.0
2016-07-15 15:45:00,82.45,82.51,82.44,82.49,248131.0,57.6827,57.7247,57.6757,57.7107,248131.0
2016-07-15 15:50:00,82.49,82.52,82.45,82.45,208530.0,57.7107,57.7317,57.6827,57.6827,208530.0
2016-07-15 15:55:00,82.46,82.52,82.41,82.51,704783.0,57.6897,57.7317,57.6547,57.7247,704783.0
2016-07-18 09:30:00,82.52,82.79,82.33,82.51,113368.0,57.7317,57.9206,57.5988,57.7247,113368.0
2016-07-18 09:35:00,82.52,82.6,82.4,82.57,23762.0,57.7317,57.7877,57.6477,57.7667,23762.0
2016-07-18 09:40:00,82.57,82.67,82.47,82.58,33196.0,57.7667,57.8366,57.6967,57.7737,33196.0
2016-07-18 09:45:00,82.58,82.6,82.49,82.57,48205.0,57.7737,57.7877,57.7107,57.7667,48205.0
2016-07-18 09:50:00,82.57,82.72,82.51,82.59,70681.0,57.7667,57.8716,57.7247,57.7807,70681.0
2016-07-18 09:55:00,82.61,82.91,82.58,82.79,78628.0,57.7946,58.0045,57.7737,57.9206,78628.0
2016-07-18 10:00:00,82.79,83.08,82.76,83.07,40749.0,57.9206,58.1235,57.8996,58.1165,40749.0
2016-07-18 10:05:00,83.06,83.29,83.05,83.26,75252.0,58.1095,58.2704,58.1025,58.2494,75252.0
2016-07-18 10:10:00,83.27,83.36,83.21,83.32,63036.0,58.2564,58.3194,58.2144,58.2914,63036.0
2016-07-18 10:15:00,83.33,83.48,83.33,83.44,60198.0,58.2984,58.4033,58.2984,58.3753,60198.0
2016-07-18 10:20:00,83.46,83.55,83.44,83.54,30218.0,58.3893,58.4523,58.3753,58.4453,30218.0
2016-07-18 10:25:00,83.54,83.56,83.34,83.36,33443.0,58.4453,58.4593,58.3054,58.3194,33443.0
2016-07-18 10:30:00,83.34,83.37,83.17,83.17,40471.0,58.3054,58.3263,58.1864,58.1864,40471.0
2016-07-18 10:35:00,83.16,83.2,83.09,83.15,18910.0,58.1794,58.2074,58.1305,58.1724,18910.0
2016-07-18 10:40:00,83.15,83.23,83.11,83.17,23011.0,58.1724,58.2284,58.1445,58.1864,23011.0
2016-07-18 10:45:00,83.17,83.27,83.17,83.27,31631.0,58.1864,58.2564,58.1864,58.2564,31631.0
2016-07-18 10:50:00,83.27,83.27,83.15,83.16,25422.0,58.2564,58.2564,58.1724,58.1794,25422.0
2016-07-18 10:55:00,83.16,83.21,83.1,83.18,18923.0,58.1794,58.2144,58.1375,58.1934,18923.0
2016-07-18 11:00:00,83.18,83.24,83.17,83.19,14467.0,58.1934,58.2354,58.1864,58.2004,14467.0
2016-07-18 11:05:00,83.21,83.27,83.2,83.2,16667.0,58.2144,58.2564,58.2074,58.2074,16667.0
2016-07-18 11:10:00,83.21,83.22,83.13,83.16,25832.0,58.2144,58.2214,58.1584,58.1794,25832.0
2016-07-18 11:15:00,83.17,83.22,83.15,83.18,25593.0,58.1864,58.2214,58.1724,58.1934,25593.0
2016-07-18 11:20:00,83.16,83.19,83.13,83.19,18461.0,58.1794,58.2004,58.1584,58.2004,18461.0
2016-07-18 11:25:00,83.19,83.21,83.15,83.16,24840.0,58.2004,58.2144,58.1724,58.1794,24840.0
2016-07-18 11:30:00,83.17,83.2,83.14,83.15,19650.0,58.1864,58.2074,58.1654,58.1724,19650.0
2016-07-18 11:35:00,83.16,83.21,83.15,83.16,27831.0,58.1794,58.2144,58.1724,58.1794,27831.0
2016-07-18 11:40:00,83.17,83.21,83.12,83.17,35866.0,58.1864,58.2144,58.1514,58.1864,35866.0
2016-07-18 11:45:00,83.17,83.21,83.12,83.17,43849.0,58.1864,58.2144,58.1514,58.1864,43849.0
2016-07-18 11:50:00,83.17,83.23,83.13,83.13,18037.0,58.1864,58.2284,58.1584,58.1584,18037.0
2016-07-18 11:55:00,83.14,83.22,83.13,83.16,58550.0,58.1654,58.2214,58.1584,58.1794,58550.0
2016-07-18 12:00:00,83.16,83.22,83.08,83.2,25582.0,58.1794,58.2214,58.1235,58.2074,25582.0
2016-07-18 12:05:00,83.2,83.21,83.16,83.17,28872.0,58.2074,58.2144,58.1794,58.1864,28872.0
2016-07-18 12:10:00,83.17,83.2,83.13,83.14,18982.0,58.1864,58.2074,58.1584,58.1654,18982.0
2016-07-18 12:15:00,83.14,83.17,83.06,83.07,23394.0,58.1654,58.1864,58.1095,58.1165,23394.0
2016-07-18 12:20:00,83.07,83.09,83.04,83.09,20623.0,58.1165,58.1305,58.0955,58.1305,20623.0
2016-07-18 12:25:00,83.1,83.12,83.08,83.09,12560.0,58.1375,58.1514,58.1235,58.1305,12560.0
2016-07-18 12:30:00,83.09,83.1,83.03,83.06,19967.0,58.1305,58.1375,58.0885,58.1095,19967.0
2016-07-18 12:35:00,83.06,83.08,83.0,83.03,14053.0,58.1095,58.1235,58.0675,58.0885,14053.0
2016-07-18 12:40:00,83.03,83.05,83.0,83.04,12453.0,58.0885,58.1025,58.0675,58.0955,12453.0
2016-07-18 12:45:00,83.04,83.08,83.03,83.03,17553.0,58.0955,58.1235,58.0885,58.0885,17553.0
2016-07-18 12:50:00,83.03,83.09,82.99,83.09,27810.0,58.0885,58.1305,58.0605,58.1305,27810.0
2016-07-18 12:55:00,83.08,83.15,83.06,83.12,22340.0,58.1235,58.1724,58.1095,58.1514,22340.0
2016-07-18 13:00:00,83.11,83.17,83.09,83.09,19426.0,58.1445,58.1864,58.1305,58.1305,19426.0
2016-07-18 13:05:00,83.11,83.16,83.09,83.13,18609.0,58.1445,58.1794,58.1305,58.1584,18609.0
2016-07-18 13:10:00,83.12,83.13,83.08,83.1,17965.0,58.1514,58.1584,58.1235,58.1375,17965.0
2016-07-18 13:15:00,83.1,83.12,83.05,83.07,38363.0,58.1375,58.1514,58.1025,58.1165,38363.0
2016-07-18 13:20:00,83.08,83.09,83.04,83.04,23265.0,58.1235,58.1305,58.0955,58.0955,23265.0
2016-07-18 13:25:00,83.04,83.1,83.04,83.08,14426.0,58.0955,58.1375,58.0955,58.1235,14426.0
2016-07-18 13:30:00,83.08,83.08,83.01,83.06,13837.0,58.1235,58.1235,58.0745,58.1095,13837.0
2016-07-18 13:35:00,83.06,83.09,83.04,83.04,19745.0,58.1095,58.1305,58.0955,58.0955,19745.0
2016-07-18 13:40:00,83.04,83.06,83.0,83.06,17752.0,58.0955,58.1095,58.0675,58.1095,17752.0
2016-07-18 13:45:00,83.05,83.12,83.03,83.11,27323.0,58.1025,58.1514,58.0885,58.1445,27323.0
2016-07-18 13:50:00,83.11,83.13,83.1,83.11,12647.0,58.1445,58.1584,58.1375,58.1445,12647.0
2016-07-18 13:55:00,83.12,83.17,83.09,83.14,21797.0,58.1514,58.1864,58.1305,58.1654,21797.0
2016-07-18 14:00:00,83.14,83.14,83.11,83.12,18138.0,58.1654,58.1654,58.1445,58.1514,18138.0
2016-07-18 14:05:00,83.11,83.12,83.09,83.11,26951.0,58.1445,58.1514,58.1305,58.1445,26951.0
2016-07-18 14:10:00,83.12,83.14,83.09,83.11,32509.0,58.1514,58.1654,58.1305,58.1445,32509.0
2016-07-18 14:15:00,83.11,83.12,83.09,83.1,69460.0,58.1445,58.1514,58.1305,58.1375,69460.0
2016-07-18 14:20:00,83.09,83.16,83.09,83.16,20739.0,58.1305,58.1794,58.1305,58.1794,20739.0
2016-07-18 14:25:00,83.16,83.17,83.09,83.1,33246.0,58.1794,58.1864,58.1305,58.1375,33246.0
2016-07-18 14:30:00,83.11,83.13,83.1,83.13,18140.0,58.1445,58.1584,58.1375,58.1584,18140.0
2016-07-18 14:35:00,83.12,83.14,83.1,83.12,35821.0,58.1514,58.1654,58.1375,58.1514,35821.0
2016-07-18 14:40:00,83.12,83.14,83.09,83.13,19909.0,58.1514,58.1654,58.1305,58.1584,19909.0
2016-07-18 14:45:00,83.14,83.15,83.12,83.15,16313.0,58.1654,58.1724,58.1514,58.1724,16313.0
2016-07-18 14:50:00,83.15,83.16,83.1,83.1,22224.0,58.1724,58.1794,58.1375,58.1375,22224.0
2016-07-18 14:55:00,83.1,83.14,83.09,83.14,27308.0,58.1375,58.1654,58.1305,58.1654,27308.0
2016-07-18 15:00:00,83.13,83.14,83.09,83.1,37956.0,58.1584,58.1654,58.1305,58.1375,37956.0
2016-07-18 15:05:00,83.1,83.14,83.1,83.13,324931.0,58.1375,58.1654,58.1375,58.1584,324931.0
2016-07-18 15:10:00,83.13,83.19,83.13,83.14,24806.0,58.1584,58.2004,58.1584,58.1654,24806.0
2016-07-18 15:15:00,83.13,83.16,83.05,83.05,36807.0,58.1584,58.1794,58.1025,58.1025,36807.0
2016-07-18 15:20:00,83.05,83.05,82.98,83.0,37421.0,58.1025,58.1025,58.0535,58.0675,37421.0
2016-07-18 15:25:00,83.0,83.01,82.92,82.94,37886.0,58.0675,58.0745,58.0115,58.0255,37886.0
2016-07-18 15:30:00,82.94,82.94,82.9,82.91,36865.0,58.0255,58.0255,57.9975,58.0045,36865.0
2016-07-18 15:35:00,82.91,82.94,82.89,82.92,80430.0,58.0045,58.0255,57.9905,58.0115,80430.0
2016-07-18 15:40:00,82.92,82.95,82.89,82.89,186959.0,58.0115,58.0325,57.9905,57.9905,186959.0
2016-07-18 15:45:00,82.89,82.91,82.85,82.89,69448.0,57.9905,58.0045,57.9626,57.9905,69448.0
2016-07-18 15:50:00,82.88,82.89,82.81,82.82,64328.0,57.9835,57.9905,57.9346,57.9416,64328.0
2016-07-18 15:55:00,82.82,82.85,82.74,82.78,237793.0,57.9416,57.9626,57.8856,57.9136,237793.0
2016-07-19 09:30:00,83.03,83.2,82.86,83.07,88375.0,58.0885,58.2074,57.9695,58.1165,88375.0
2016-07-19 09:35:00,83.07,83.15,82.96,83.0,415483.0,58.1165,58.1724,58.0395,58.0675,415483.0
2016-07-19 09:40:00,82.98,83.11,82.95,83.0,45915.0,58.0535,58.1445,58.0325,58.0675,45915.0
2016-07-19 09:45:00,83.0,83.04,82.78,82.81,56006.0,58.0675,58.0955,57.9136,57.9346,56006.0
2016-07-19 09:50:00,82.82,83.01,82.81,82.97,68629.0,57.9416,58.0745,57.9346,58.0465,68629.0
2016-07-19 09:55:00,82.96,82.97,82.87,82.9,23346.0,58.0395,58.0465,57.9765,57.9975,23346.0
2016-07-19 10:00:00,82.91,82.92,82.81,82.83,15084.0,58.0045,58.0115,57.9346,57.9486,15084.0
2016-07-19 10:05:00,82.86,82.92,82.78,82.92,18919.0,57.9695,58.0115,57.9136,58.0115,18919.0
2016-07-19 10:10:00,82.92,82.99,82.9,82.93,123428.0,58.0115,58.0605,57.9975,58.0185,123428.0
2016-07-19 10:15:00,82.94,83.03,82.94,82.99,17708.0,58.0255,58.0885,58.0255,58.0605,17708.0
2016-07-19 10:20:00,82.98,83.02,82.92,82.95,26002.0,58.0535,58.0815,58.0115,58.0325,26002.0
2016-07-19 10:25:00,82.95,82.96,82.9,82.9,37367.0,58.0325,58.0395,57.9975,57.9975,37367.0
2016-07-19 10:30:00,82.9,82.99,82.9,82.97,17375.0,57.9975,58.0605,57.9975,58.0465,17375.0
2016-07-19 10:35:00,82.98,82.98,82.85,82.88,28683.0,58.0535,58.0535,57.9626,57.9835,28683.0
2016-07-19 10:40:00,82.88,82.92,82.86,82.86,21647.0,57.9835,58.0115,57.9695,57.9695,21647.0
2016-07-19 10:45:00,82.85,82.87,82.8,82.86,32297.0,57.9626,57.9765,57.9276,57.9695,32297.0
2016-07-19 10:50:00,82.85,82.93,82.84,82.92,25181.0,57.9626,58.0185,57.9556,58.0115,25181.0
2016-07-19 10:55:00,82.92,82.96,82.89,82.94,30112.0,58.0115,58.0395,57.9905,58.0255,30112.0
2016-07-19 11:00:00,82.93,82.95,82.88,82.91,35303.0,58.0185,58.0325,57.9835,58.0045,35303.0
2016-07-19 11:05:00,82.91,82.93,82.78,82.78,29155.0,58.0045,58.0185,57.9136,57.9136,29155.0
2016-07-19 11:10:00,82.78,82.83,82.76,82.79,53805.0,57.9136,57.9486,57.8996,57.9206,53805.0
2016-07-19 11:15:00,82.78,82.8,82.69,82.71,37688.0,57.9136,57.9276,57.8506,57.8646,37688.0
2016-07-19 11:20:00,82.7,82.7,82.62,82.62,25595.0,57.8576,57.8576,57.8016,57.8016,25595.0
2016-07-19 11:25:00,82.63,82.63,82.49,82.53,41885.0,57.8086,57.8086,57.7107,57.7387,41885.0
2016-07-19 11:30:00,82.54,82.72,82.53,82.7,28252.0,57.7457,57.8716,57.7387,57.8576,28252.0
2016-07-19 11:35:00,82.71,82.79,82.69,82.75,49578.0,57.8646,57.9206,57.8506,57.8926,49578.0
2016-07-19 11:40:00,82.76,82.8,82.75,82.79,44214.0,57.8996,57.9276,57.8926,57.9206,44214.0
2016-07-19 11:45:00,82.78,82.79,82.69,82.7,213066.0,57.9136,57.9206,57.8506,57.8576,213066.0
2016-07-19 11:50:00,82.7,82.77,82.7,82.76,44988.0,57.8576,57.9066,57.8576,57.8996,44988.0
2016-07-19 11:55:00,82.75,82.75,82.63,82.65,27459.0,57.8926,57.8926,57.8086,57.8226,27459.0
2016-07-19 12:00:00,82.66,82.66,82.56,82.6,30223.0,57.8296,57.8296,57.7597,57.7877,30223.0
2016-07-19 12:05:00,82.59,82.61,82.56,82.58,15205.0,57.7807,57.7946,57.7597,57.7737,15205.0
2016-07-19 12:10:00,82.58,82.6,82.55,82.55,21737.0,57.7737,57.7877,57.7527,57.7527,21737.0
2016-07-19 12:15:00,82.56,82.59,82.49,82.54,37850.0,57.7597,57.7807,57.7107,57.7457,37850.0
2016-07-19 12:20:00,82.54,82.59,82.54,82.55,25100.0,57.7457,57.7807,57.7457,57.7527,25100.0
2016-07-19 12:25:00,82.55,82.59,82.53,82.56,18331.0,57.7527,57.7807,57.7387,57.7597,18331.0
2016-07-19 12:30:00,82.55,82.63,82.55,82.62,17401.0,57.7527,57.8086,57.7527,57.8016,17401.0
2016-07-19 12:35:00,82.62,82.62,82.46,82.47,57757.0,57.8016,57.8016,57.6897,57.6967,57757.0
2016-07-19 12:40:00,82.47,82.51,82.43,82.44,23186.0,57.6967,57.7247,57.6687,57.6757,23186.0
2016-07-19 12:45:00,82.44,82.5,82.42,82.49,19016.0,57.6757,57.7177,57.6617,57.7107,19016.0
2016-07-19 12:50:00,82.48,82.52,82.46,82.52,25932.0,57.7037,57.7317,57.6897,57.7317,25932.0
2016-07-19 12:55:00,82.51,82.51,82.38,82.38,27090.0,57.7247,57.7247,57.6337,57.6337,27090.0
2016-07-19 13:00:00,82.37,82.41,82.31,82.34,40477.0,57.6267,57.6547,57.5848,57.6058,40477.0
2016-07-19 13:05:00,82.34,82.36,82.32,82.33,23574.0,57.6058,57.6197,57.5918,57.5988,23574.0
2016-07-19 13:10:00,82.33,82.33,82.28,82.3,25502.0,57.5988,57.5988,57.5638,57.5778,25502.0
2016-07-19 13:15:00,82.3,82.36,82.29,82.35,33369.0,57.5778,57.6197,57.5708,57.6127,33369.0
2016-07-19 13:20:00,82.35,82.36,82.31,82.31,17590.0,57.6127,57.6197,57.5848,57.5848,17590.0
2016-07-19 13:25:00,82.31,82.31,82.28,82.3,27894.0,57.5848,57.5848,57.5638,57.5778,27894.0
2016-07-19 13:30:00,82.3,82.32,82.22,82.23,38375.0,57.5778,57.5918,57.5218,57.5288,38375.0
2016-07-19 13:35:00,82.23,82.24,82.12,82.13,26390.0,57.5288,57.5358,57.4518,57.4588,26390.0
2016-07-19 13:40:00,82.13,82.13,82.06,82.07,31601.0,57.4588,57.4588,57.4099,57.4169,31601.0
2016-07-19 13:45:00,82.07,82.08,82.01,82.05,146409.0,57.4169,57.4239,57.3749,57.4029,146409.0
2016-07-19 13:50:00,82.04,82.08,81.99,82.02,95101.0,57.3959,57.4239,57.3609,57.3819,95101.0
2016-07-19 13:55:00,82.02,82.04,81.98,81.99,27897.0,57.3819,57.3959,57.3539,57.3609,27897.0
2016-07-19 14:00:00,81.98,82.13,81.98,82.12,32444.0,57.3539,57.4588,57.3539,57.4518,32444.0
2016-07-19 14:05:00,82.13,82.19,82.1,82.18,38779.0,57.4588,57.5008,57.4378,57.4938,38779.0
2016-07-19 14:10:00,82.18,82.2,82.14,82.19,21797.0,57.4938,57.5078,57.4658,57.5008,21797.0
2016-07-19 14:15:00,82.19,82.22,82.15,82.15,27636.0,57.5008,57.5218,57.4728,57.4728,27636.0
2016-07-19 14:20:00,82.15,82.19,82.14,82.15,24857.0,57.4728,57.5008,57.4658,57.4728,24857.0
2016-07-19 14:25:00,82.16,82.16,82.08,82.13,37308.0,57.4798,57.4798,57.4239,57.4588,37308.0
2016-07-19 14:30:00,82.14,82.15,82.09,82.1,32056.0,57.4658,57.4728,57.4309,57.4378,32056.0
2016-07-19 14:35:00,82.09,82.16,82.09,82.15,17176.0,57.4309,57.4798,57.4309,57.4728,17176.0
2016-07-19 14:40:00,82.15,82.18,82.12,82.16,24174.0,57.4728,57.4938,57.4518,57.4798,24174.0
2016-07-19 14:45:00,82.16,82.17,82.12,82.17,70618.0,57.4798,57.4868,57.4518,57.4868,70618.0
2016-07-19 14:50:00,82.17,82.24,82.17,82.21,32553.0,57.4868,57.5358,57.4868,57.5148,32553.0
2016-07-19 14:55:00,82.22,82.24,82.14,82.14,47740.0,57.5218,57.5358,57.4658,57.4658,47740.0
2016-07-19 15:00:00,82.14,82.18,82.13,82.16,88128.0,57.4658,57.4938,57.4588,57.4798,88128.0
2016-07-19 15:05:00,82.16,82.19,82.16,82.18,38499.0,57.4798,57.5008,57.4798,57.4938,38499.0
2016-07-19 15:10:00,82.18,82.22,82.17,82.2,35504.0,57.4938,57.5218,57.4868,57.5078,35504.0
2016-07-19 15:15:00,82.19,82.28,82.19,82.28,71962.0,57.5008,57.5638,57.5008,57.5638,71962.0
2016-07-19 15:20:00,82.27,82.3,82.26,82.29,88575.0,57.5568,57.5778,57.5498,57.5708,88575.0
2016-07-19 15:25:00,82.3,82.33,82.27,82.3,62486.0,57.5778,57.5988,57.5568,57.5778,62486.0
2016-07-19 15:30:00,82.29,82.3,82.18,82.23,80257.0,57.5708,57.5778,57.4938,57.5288,80257.0
2016-07-19 15:35:00,82.22,82.23,82.18,82.19,46856.0,57.5218,57.5288,57.4938,57.5008,46856.0
2016-07-19 15:40:00,82.19,82.26,82.19,82.25,70206.0,57.5008,57.5498,57.5008,57.5428,70206.0
2016-07-19 15:45:00,82.26,82.27,82.24,82.26,51062.0,57.5498,57.5568,57.5358,57.5498,51062.0
2016-07-19 15:50:00,82.26,82.28,82.21,82.21,161479.0,57.5498,57.5638,57.5148,57.5148,161479.0
2016-07-19 15:55:00,82.21,82.27,82.2,82.21,267663.0,57.5148,57.5568,57.5078,57.5148,267663.0
2016-07-20 09:30:00,82.37,82.59,82.15,82.4,193567.0,57.6267,57.7807,57.4728,57.6477,193567.0
2016-07-20 09:35:00,82.42,82.54,82.22,82.43,195348.0,57.6617,57.7457,57.5218,57.6687,195348.0
2016-07-20 09:40:00,82.41,82.53,82.31,82.39,16922.0,57.6547,57.7387,57.5848,57.6407,16922.0
2016-07-20 09:45:00,82.36,82.42,82.34,82.34,27192.0,57.6197,57.6617,57.6058,57.6058,27192.0
2016-07-20 09:50:00,82.34,82.45,82.28,82.45,46761.0,57.6058,57.6827,57.5638,57.6827,46761.0
2016-07-20 09:55:00,82.47,82.64,82.43,82.59,16402.0,57.6967,57.8156,57.6687,57.7807,16402.0
2016-07-20 10:00:00,82.55,82.55,82.46,82.52,100083.0,57.7527,57.7527,57.6897,57.7317,100083.0
2016-07-20 10:05:00,82.51,82.51,82.43,82.48,21219.0,57.7247,57.7247,57.6687,57.7037,21219.0
2016-07-20 10:10:00,82.49,82.5,82.3,82.32,44783.0,57.7107,57.7177,57.5778,57.5918,44783.0
2016-07-20 10:15:00,82.32,82.37,82.25,82.37,64411.0,57.5918,57.6267,57.5428,57.6267,64411.0
2016-07-20 10:20:00,82.35,82.41,82.33,82.4,20851.0,57.6127,57.6547,57.5988,57.6477,20851.0
2016-07-20 10:25:00,82.4,82.44,82.33,82.33,127760.0,57.6477,57.6757,57.5988,57.5988,127760.0
2016-07-20 10:30:00,82.33,82.36,82.29,82.29,24053.0,57.5988,57.6197,57.5708,57.5708,24053.0
2016-07-20 10:35:00,82.29,82.36,82.28,82.33,28574.0,57.5708,57.6197,57.5638,57.5988,28574.0
2016-07-20 10:40:00,82.34,82.38,82.32,82.38,16886.0,57.6058,57.6337,57.5918,57.6337,16886.0
2016-07-20 10:45:00,82.39,82.4,82.33,82.35,22058.0,57.6407,57.6477,57.5988,57.6127,22058.0
2016-07-20 10:50:00,82.35,82.4,82.34,82.4,15488.0,57.6127,57.6477,57.6058,57.6477,15488.0
2016-07-20 10:55:00,82.39,82.47,82.37,82.44,26382.0,57.6407,57.6967,57.6267,57.6757,26382.0
2016-07-20 11:00:00,82.44,82.58,82.43,82.48,139530.0,57.6757,57.7737,57.6687,57.7037,139530.0
2016-07-20 11:05:00,82.48,82.49,82.35,82.37,20324.0,57.7037,57.7107,57.6127,57.6267,20324.0
2016-07-20 11:10:00,82.37,82.4,82.34,82.35,43988.0,57.6267,57.6477,57.6058,57.6127,43988.0
2016-07-20 11:15:00,82.35,82.43,82.34,82.43,32217.0,57.6127,57.6687,57.6058,57.6687,32217.0
2016-07-20 11:20:00,82.43,82.45,82.37,82.39,17571.0,57.6687,57.6827,57.6267,57.6407,17571.0
2016-07-20 11:25:00,82.38,82.45,82.37,82.43,24628.0,57.6337,57.6827,57.6267,57.6687,24628.0
2016-07-20 11:30:00,82.44,82.45,82.37,82.41,21421.0,57.6757,57.6827,57.6267,57.6547,21421.0
2016-07-20 11:35:00,82.41,82.41,82.34,82.34,26597.0,57.6547,57.6547,57.6058,57.6058,26597.0
2016-07-20 11:40:00,82.34,82.36,82.34,82.35,59913.0,57.6058,57.6197,57.6058,57.6127,59913.0
2016-07-20 11:45:00,82.35,82.43,82.34,82.41,34688.0,57.6127,57.6687,57.6058,57.6547,34688.0
2016-07-20 11:50:00,82.41,82.46,82.41,82.44,14909.0,57.6547,57.6897,57.6547,57.6757,14909.0
2016-07-20 11:55:00,82.44,82.45,82.37,82.38,13335.0,57.6757,57.6827,57.6267,57.6337,13335.0
2016-07-20 12:00:00,82.38,82.44,82.37,82.39,13972.0,57.6337,57.6757,57.6267,57.6407,13972.0
2016-07-20 12:05:00,82.39,82.39,82.35,82.36,146414.0,57.6407,57.6407,57.6127,57.6197,146414.0
2016-07-20 12:10:00,82.37,82.4,82.34,82.4,17422.0,57.6267,57.6477,57.6058,57.6477,17422.0
2016-07-20 12:15:00,82.41,82.44,82.37,82.4,21584.0,57.6547,57.6757,57.6267,57.6477,21584.0
2016-07-20 12:20:00,82.4,82.44,82.38,82.43,14003.0,57.6477,57.6757,57.6337,57.6687,14003.0
2016-07-20 12:25:00,82.42,82.43,82.39,82.41,10443.0,57.6617,57.6687,57.6407,57.6547,10443.0
2016-07-20 12:30:00,82.41,82.46,82.4,82.42,23766.0,57.6547,57.6897,57.6477,57.6617,23766.0
2016-07-20 12:35:00,82.42,82.44,82.39,82.43,9107.0,57.6617,57.6757,57.6407,57.6687,9107.0
2016-07-20 12:40:00,82.43,82.44,82.4,82.4,15648.0,57.6687,57.6757,57.6477,57.6477,15648.0
2016-07-20 12:45:00,82.41,82.45,82.4,82.45,14725.0,57.6547,57.6827,57.6477,57.6827,14725.0
2016-07-20 12:50:00,82.44,82.45,82.43,82.43,28668.0,57.6757,57.6827,57.6687,57.6687,28668.0
2016-07-20 12:55:00,82.44,82.46,82.43,82.45,34947.0,57.6757,57.6897,57.6687,57.6827,34947.0
2016-07-20 13:00:00,82.45,82.46,82.43,82.44,13465.0,57.6827,57.6897,57.6687,57.6757,13465.0
2016-07-20 13:05:00,82.45,82.45,82.42,82.44,29755.0,57.6827,57.6827,57.6617,57.6757,29755.0
2016-07-20 13:10:00,82.44,82.44,82.39,82.43,28338.0,57.6757,57.6757,57.6407,57.6687,28338.0
2016-07-20 13:15:00,82.43,82.44,82.34,82.34,27036.0,57.6687,57.6757,57.6058,57.6058,27036.0
2016-07-20 13:20:00,82.35,82.37,82.34,82.35,18082.0,57.6127,57.6267,57.6058,57.6127,18082.0
2016-07-20 13:25:00,82.36,82.39,82.35,82.36,11813.0,57.6197,57.6407,57.6127,57.6197,11813.0
2016-07-20 13:30:00,82.36,82.37,82.34,82.36,131299.0,57.6197,57.6267,57.6058,57.6197,131299.0
2016-07-20 13:35:00,82.36,82.37,82.34,82.36,42513.0,57.6197,57.6267,57.6058,57.6197,42513.0
2016-07-20 13:40:00,82.36,82.36,82.34,82.36,21372.0,57.6197,57.6197,57.6058,57.6197,21372.0
2016-07-20 13:45:00,82.36,82.37,82.34,82.35,41766.0,57.6197,57.6267,57.6058,57.6127,41766.0
2016-07-20 13:50:00,82.35,82.39,82.34,82.37,16278.0,57.6127,57.6407,57.6058,57.6267,16278.0
2016-07-20 13:55:00,82.36,82.4,82.34,82.36,29656.0,57.6197,57.6477,57.6058,57.6197,29656.0
2016-07-20 14:00:00,82.37,82.42,82.37,82.42,33367.0,57.6267,57.6617,57.6267,57.6617,33367.0
2016-07-20 14:05:00,82.41,82.47,82.4,82.46,69110.0,57.6547,57.6967,57.6477,57.6897,69110.0
2016-07-20 14:10:00,82.45,82.49,82.45,82.48,41166.0,57.6827,57.7107,57.6827,57.7037,41166.0
2016-07-20 14:15:00,82.48,82.51,82.47,82.5,314694.0,57.7037,57.7247,57.6967,57.7177,314694.0
2016-07-20 14:20:00,82.5,82.51,82.47,82.5,38172.0,57.7177,57.7247,57.6967,57.7177,38172.0
2016-07-20 14:25:00,82.5,82.53,82.48,82.5,35200.0,57.7177,57.7387,57.7037,57.7177,35200.0
2016-07-20 14:30:00,82.5,82.5,82.49,82.5,18098.0,57.7177,57.7177,57.7107,57.7177,18098.0
2016-07-20 14:35:00,82.49,82.52,82.49,82.5,27291.0,57.7107,57.7317,57.7107,57.7177,27291.0
2016-07-20 14:40:00,82.5,82.52,82.48,82.5,40237.0,57.7177,57.7317,57.7037,57.7177,40237.0
2016-07-20 14:45:00,82.5,82.52,82.47,82.49,26271.0,57.7177,57.7317,57.6967,57.7107,26271.0
2016-07-20 14:50:00,82.49,82.5,82.44,82.48,20276.0,57.7107,57.7177,57.6757,57.7037,20276.0
2016-07-20 14:55:00,82.48,82.5,82.36,82.38,46857.0,57.7037,57.7177,57.6197,57.6337,46857.0
2016-07-20 15:00:00,82.39,82.43,82.38,82.4,280036.0,57.6407,57.6687,57.6337,57.6477,280036.0
2016-07-20 15:05:00,82.4,82.41,82.37,82.37,46948.0,57.6477,57.6547,57.6267,57.6267,46948.0
2016-07-20 15:10:00,82.37,82.41,82.35,82.41,20767.0,57.6267,57.6547,57.6127,57.6547,20767.0
2016-07-20 15:15:00,82.41,82.42,82.38,82.39,38995.0,57.6547,57.6617,57.6337,57.6407,38995.0
2016-07-20 15:20:00,82.39,82.41,82.22,82.23,68029.0,57.6407,57.6547,57.5218,57.5288,68029.0
2016-07-20 15:25:00,82.23,82.34,82.23,82.34,36190.0,57.5288,57.6058,57.5288,57.6058,36190.0
2016-07-20 15:30:00,82.34,82.38,82.33,82.38,31348.0,57.6058,57.6337,57.5988,57.6337,31348.0
2016-07-20 15:35:00,82.38,82.45,82.38,82.45,66467.0,57.6337,57.6827,57.6337,57.6827,66467.0
2016-07-20 15:40:00,82.45,82.49,82.41,82.47,81380.0,57.6827,57.7107,57.6547,57.6967,81380.0
2016-07-20 15:45:00,82.48,82.51,82.46,82.51,71265.0,57.7037,57.7247,57.6897,57.7247,71265.0
2016-07-20 15:50:00,82.5,82.51,82.49,82.51,135578.0,57.7177,57.7247,57.7107,57.7247,135578.0
2016-07-20 15:55:00,82.51,82.57,82.5,82.51,341368.0,57.7247,57.7667,57.7177,57.7247,341368.0
2016-07-21 09:30:00,82.45,82.66,82.21,82.65,51801.0,57.6827,57.8296,57.5148,57.8226,51801.0
2016-07-21 09:35:00,82.65,82.75,82.35,82.47,168378.0,57.8226,57.8926,57.6127,57.6967,168378.0
2016-07-21 09:40:00,82.41,82.48,82.23,82.26,25767.0,57.6547,57.7037,57.5288,57.5498,25767.0
2016-07-21 09:45:00,82.25,82.39,82.2,82.36,19994.0,57.5428,57.6407,57.5078,57.6197,19994.0
2016-07-21 09:50:00,82.34,82.36,82.2,82.24,31958.0,57.6058,57.6197,57.5078,57.5358,31958.0
2016-07-21 09:55:00,82.24,82.25,82.01,82.02,45540.0,57.5358,57.5428,57.3749,57.3819,45540.0
2016-07-21 10:00:00,82.02,82.05,81.86,81.86,43758.0,57.3819,57.4029,57.2699,57.2699,43758.0
2016-07-21 10:05:00,81.86,81.89,81.6,81.64,38856.0,57.2699,57.2909,57.088,57.116,38856.0
2016-07-21 10:10:00,81.64,81.84,81.56,81.72,51831.0,57.116,57.2559,57.0601,57.172,51831.0
2016-07-21 10:15:00,81.72,81.92,81.72,81.9,37109.0,57.172,57.3119,57.172,57.2979,37109.0
2016-07-21 10:20:00,81.89,82.03,81.89,81.99,17268.0,57.2909,57.3889,57.2909,57.3609,17268.0
2016-07-21 10:25:00,81.99,82.15,81.97,82.1,23023.0,57.3609,57.4728,57.3469,57.4378,23023.0
2016-07-21 10:30:00,82.11,82.16,81.99,82.0,43343.0,57.4448,57.4798,57.3609,57.3679,43343.0
2016-07-21 10:35:00,81.98,82.1,81.93,82.05,21400.0,57.3539,57.4378,57.3189,57.4029,21400.0
2016-07-21 10:40:00,82.06,82.09,82.0,82.05,10705.0,57.4099,57.4309,57.3679,57.4029,10705.0
2016-07-21 10:45:00,82.03,82.11,82.01,82.11,32787.0,57.3889,57.4448,57.3749,57.4448,32787.0
2016-07-21 10:50:00,82.11,82.11,82.03,82.06,12211.0,57.4448,57.4448,57.3889,57.4099,12211.0
2016-07-21 10:55:00,82.06,82.1,82.03,82.07,14647.0,57.4099,57.4378,57.3889,57.4169,14647.0
2016-07-21 11:00:00,82.06,82.09,82.03,82.06,42023.0,57.4099,57.4309,57.3889,57.4099,42023.0
2016-07-21 11:05:00,82.06,82.1,82.03,82.08,34837.0,57.4099,57.4378,57.3889,57.4239,34837.0
2016-07-21 11:10:00,82.07,82.12,82.06,82.09,41418.0,57.4169,57.4518,57.4099,57.4309,41418.0
2016-07-21 11:15:00,82.08,82.1,82.03,82.08,18076.0,57.4239,57.4378,57.3889,57.4239,18076.0
2016-07-21 11:20:00,82.09,82.1,82.01,82.01,11750.0,57.4309,57.4378,57.3749,57.3749,11750.0
2016-07-21 11:25:00,82.02,82.1,81.99,82.04,29902.0,57.3819,57.4378,57.3609,57.3959,29902.0
2016-07-21 11:30:00,82.04,82.05,81.99,82.02,29456.0,57.3959,57.4029,57.3609,57.3819,29456.0
2016-07-21 11:35:00,82.03,82.05,81.96,81.96,21865.0,57.3889,57.4029,57.3399,57.3399,21865.0
2016-07-21 11:40:00,81.95,81.95,81.86,81.87,13086.0,57.3329,57.3329,57.2699,57.2769,13086.0
2016-07-21 11:45:00,81.86,81.95,81.84,81.86,31471.0,57.2699,57.3329,57.2559,57.2699,31471.0
2016-07-21 11:50:00,81.86,81.86,81.77,81.82,19710.0,57.2699,57.2699,57.207,57.242,19710.0
2016-07-21 11:55:00,81.81,81.87,81.76,81.87,18474.0,57.235,57.2769,57.2,57.2769,18474.0
2016-07-21 12:00:00,81.86,81.88,81.84,81.86,18306.0,57.2699,57.2839,57.2559,57.2699,18306.0
2016-07-21 12:05:00,81.86,81.96,81.85,81.89,18857.0,57.2699,57.3399,57.2629,57.2909,18857.0
2016-07-21 12:10:00,81.88,81.97,81.86,81.96,14089.0,57.2839,57.3469,57.2699,57.3399,14089.0
2016-07-21 12:15:00,81.97,82.01,81.94,81.94,12414.0,57.3469,57.3749,57.3259,57.3259,12414.0
2016-07-21 12:20:00,81.92,81.92,81.83,81.84,13563.0,57.3119,57.3119,57.249,57.2559,13563.0
2016-07-21 12:25:00,81.84,81.85,81.81,81.83,12953.0,57.2559,57.2629,57.235,57.249,12953.0
2016-07-21 12:30:00,81.84,81.84,81.78,81.81,15923.0,57.2559,57.2559,57.214,57.235,15923.0
2016-07-21 12:35:00,81.81,81.81,81.77,81.79,8020.0,57.235,57.235,57.207,57.221,8020.0
2016-07-21 12:40:00,81.8,81.84,81.76,81.8,15151.0,57.228,57.2559,57.2,57.228,15151.0
2016-07-21 12:45:00,81.79,81.82,81.78,81.81,15830.0,57.221,57.242,57.214,57.235,15830.0
2016-07-21 12:50:00,81.81,81.81,81.73,81.76,14617.0,57.235,57.235,57.179,57.2,14617.0
2016-07-21 12:55:00,81.77,81.8,81.73,81.79,15146.0,57.207,57.228,57.179,57.221,15146.0
2016-07-21 13:00:00,81.79,81.84,81.79,81.79,9795.0,57.221,57.2559,57.221,57.221,9795.0
2016-07-21 13:05:00,81.79,81.85,81.78,81.8,19420.0,57.221,57.2629,57.214,57.228,19420.0
2016-07-21 13:10:00,81.79,81.83,81.76,81.81,18590.0,57.221,57.249,57.2,57.235,18590.0
2016-07-21 13:15:00,81.81,81.87,81.8,81.86,7627.0,57.235,57.2769,57.228,57.2699,7627.0
2016-07-21 13:20:00,81.86,81.9,81.85,81.86,10055.0,57.2699,57.2979,57.2629,57.2699,10055.0
2016-07-21 13:25:00,81.87,81.91,81.85,81.86,10896.0,57.2769,57.3049,57.2629,57.2699,10896.0
2016-07-21 13:30:00,81.87,81.88,81.79,81.81,15349.0,57.2769,57.2839,57.221,57.235,15349.0
2016-07-21 13:35:00,81.81,81.84,81.79,81.8,14097.0,57.235,57.2559,57.221,57.228,14097.0
2016-07-21 13:40:00,81.79,81.8,81.75,81.75,11883.0,57.221,57.228,57.193,57.193,11883.0
2016-07-21 13:45:00,81.76,81.76,81.65,81.66,13364.0,57.2,57.2,57.123,57.13,13364.0
2016-07-21 13:50:00,81.65,81.65,81.55,81.58,35661.0,57.123,57.123,57.0531,57.0741,35661.0
2016-07-21 13:55:00,81.57,81.59,81.53,81.59,20547.0,57.0671,57.081,57.0391,57.081,20547.0
2016-07-21 14:00:00,81.58,81.62,81.57,81.59,20732.0,57.0741,57.102,57.0671,57.081,20732.0
2016-07-21 14:05:00,81.59,81.63,81.54,81.54,55310.0,57.081,57.109,57.0461,57.0461,55310.0
2016-07-21 14:10:00,81.55,81.57,81.49,81.5,54822.0,57.0531,57.0671,57.0111,57.0181,54822.0
2016-07-21 14:15:00,81.5,81.54,81.49,81.5,12240.0,57.0181,57.0461,57.0111,57.0181,12240.0
2016-07-21 14:20:00,81.51,81.61,81.51,81.6,12791.0,57.0251,57.095,57.0251,57.088,12791.0
2016-07-21 14:25:00,81.59,81.62,81.55,81.6,20298.0,57.081,57.102,57.0531,57.088,20298.0
2016-07-21 14:30:00,81.6,81.63,81.57,81.57,17400.0,57.088,57.109,57.0671,57.0671,17400.0
2016-07-21 14:35:00,81.56,81.61,81.54,81.55,15775.0,57.0601,57.095,57.0461,57.0531,15775.0
2016-07-21 14:40:00,81.56,81.62,81.55,81.55,14608.0,57.0601,57.102,57.0531,57.0531,14608.0
2016-07-21 14:45:00,81.56,81.64,81.56,81.64,14167.0,57.0601,57.116,57.0601,57.116,14167.0
2016-07-21 14:50:00,81.64,81.68,81.61,81.65,20383.0,57.116,57.144,57.095,57.123,20383.0
2016-07-21 14:55:00,81.66,81.66,81.59,81.62,9547.0,57.13,57.13,57.081,57.102,9547.0
2016-07-21 15:00:00,81.62,81.62,81.53,81.54,18302.0,57.102,57.102,57.0391,57.0461,18302.0
2016-07-21 15:05:00,81.54,81.58,81.51,81.52,28275.0,57.0461,57.0741,57.0251,57.0321,28275.0
2016-07-21 15:10:00,81.51,81.55,81.5,81.53,17810.0,57.0251,57.0531,57.0181,57.0391,17810.0
2016-07-21 15:15:00,81.53,81.55,81.49,81.55,22313.0,57.0391,57.0531,57.0111,57.0531,22313.0
2016-07-21 15:20:00,81.55,81.57,81.54,81.56,21072.0,57.0531,57.0671,57.0461,57.0601,21072.0
2016-07-21 15:25:00,81.57,81.61,81.54,81.58,37494.0,57.0671,57.095,57.0461,57.0741,37494.0
2016-07-21 15:30:00,81.58,81.68,81.57,81.67,25005.0,57.0741,57.144,57.0671,57.137,25005.0
2016-07-21 15:35:00,81.67,81.68,81.59,81.59,33559.0,57.137,57.144,57.081,57.081,33559.0
2016-07-21 15:40:00,81.6,81.64,81.59,81.62,44391.0,57.088,57.116,57.081,57.102,44391.0
2016-07-21 15:45:00,81.62,81.74,81.61,81.67,48346.0,57.102,57.186,57.095,57.137,48346.0
2016-07-21 15:50:00,81.67,81.7,81.62,81.62,78380.0,57.137,57.158,57.102,57.102,78380.0
2016-07-21 15:55:00,81.62,81.75,81.62,81.7,103730.0,57.102,57.193,57.102,57.158,103730.0
2016-07-22 09:30:00,82.33,82.41,81.82,82.05,83342.0,57.5988,57.6547,57.242,57.4029,83342.0
2016-07-22 09:35:00,82.1,82.28,82.07,82.21,21209.0,57.4378,57.5638,57.4169,57.5148,21209.0
2016-07-22 09:40:00,82.19,82.19,82.02,82.03,28324.0,57.5008,57.5008,57.3819,57.3889,28324.0
2016-07-22 09:45:00,82.07,82.11,81.99,81.99,15595.0,57.4169,57.4448,57.3609,57.3609,15595.0
2016-07-22 09:50:00,81.98,81.98,81.71,81.74,22277.0,57.3539,57.3539,57.165,57.186,22277.0
2016-07-22 09:55:00,81.73,81.76,81.66,81.72,13900.0,57.179,57.2,57.13,57.172,13900.0
2016-07-22 10:00:00,81.73,81.77,81.7,81.75,24535.0,57.179,57.207,57.158,57.193,24535.0
2016-07-22 10:05:00,81.75,81.78,81.7,81.78,14981.0,57.193,57.214,57.158,57.214,14981.0
2016-07-22 10:10:00,81.79,81.81,81.73,81.78,13581.0,57.221,57.235,57.179,57.214,13581.0
2016-07-22 10:15:00,81.77,81.82,81.74,81.8,11491.0,57.207,57.242,57.186,57.228,11491.0
2016-07-22 10:20:00,81.81,81.82,81.74,81.74,25691.0,57.235,57.242,57.186,57.186,25691.0
2016-07-22 10:25:00,81.74,81.81,81.73,81.81,12912.0,57.186,57.235,57.179,57.235,12912.0
2016-07-22 10:30:00,81.81,81.82,81.78,81.82,15159.0,57.235,57.242,57.214,57.242,15159.0
2016-07-22 10:35:00,81.81,81.85,81.79,81.82,12455.0,57.235,57.2629,57.221,57.242,12455.0
2016-07-22 10:40:00,81.83,81.87,81.83,81.86,11600.0,57.249,57.2769,57.249,57.2699,11600.0
2016-07-22 10:45:00,81.86,81.86,81.79,81.79,16655.0,57.2699,57.2699,57.221,57.221,16655.0
2016-07-22 10:50:00,81.79,81.79,81.69,81.7,15491.0,57.221,57.221,57.151,57.158,15491.0
2016-07-22 10:55:00,81.7,81.71,81.63,81.63,20238.0,57.158,57.165,57.109,57.109,20238.0
2016-07-22 11:00:00,81.63,81.77,81.63,81.76,21960.0,57.109,57.207,57.109,57.2,21960.0
2016-07-22 11:05:00,81.73,81.73,81.65,81.68,36747.0,57.179,57.179,57.123,57.144,36747.0
2016-07-22 11:10:00,81.67,81.69,81.55,81.58,47384.0,57.137,57.151,57.0531,57.0741,47384.0
2016-07-22 11:15:00,81.6,81.6,81.5,81.51,19845.0,57.088,57.088,57.0181,57.0251,19845.0
2016-07-22 11:20:00,81.52,81.57,81.51,81.57,14153.0,57.0321,57.0671,57.0251,57.0671,14153.0
2016-07-22 11:25:00,81.57,81.58,81.47,81.48,19903.0,57.0671,57.0741,56.9971,57.0041,19903.0
2016-07-22 11:30:00,81.48,81.53,81.44,81.52,96663.0,57.0041,57.0391,56.9761,57.0321,96663.0
2016-07-22 11:35:00,81.51,81.53,81.44,81.51,57152.0,57.0251,57.0391,56.9761,57.0251,57152.0
2016-07-22 11:40:00,81.51,81.52,81.45,81.45,31237.0,57.0251,57.0321,56.9831,56.9831,31237.0
2016-07-22 11:45:00,81.45,81.48,81.43,81.47,62740.0,56.9831,57.0041,56.9691,56.9971,62740.0
2016-07-22 11:50:00,81.47,81.67,81.46,81.65,29855.0,56.9971,57.137,56.9901,57.123,29855.0
2016-07-22 11:55:00,81.65,81.71,81.57,81.57,25113.0,57.123,57.165,57.0671,57.0671,25113.0
2016-07-22 12:00:00,81.58,81.67,81.55,81.63,46883.0,57.0741,57.137,57.0531,57.109,46883.0
2016-07-22 12:05:00,81.63,81.69,81.62,81.64,27637.0,57.109,57.151,57.102,57.116,27637.0
2016-07-22 12:10:00,81.65,81.69,81.61,81.61,48360.0,57.123,57.151,57.095,57.095,48360.0
2016-07-22 12:15:00,81.62,81.71,81.61,81.7,37434.0,57.102,57.165,57.095,57.158,37434.0
2016-07-22 12:20:00,81.7,81.71,81.59,81.6,27295.0,57.158,57.165,57.081,57.088,27295.0
2016-07-22 12:25:00,81.59,81.7,81.59,81.65,16470.0,57.081,57.158,57.081,57.123,16470.0
2016-07-22 12:30:00,81.65,81.66,81.6,81.62,14524.0,57.123,57.13,57.088,57.102,14524.0
2016-07-22 12:35:00,81.61,81.64,81.59,81.62,16416.0,57.095,57.116,57.081,57.102,16416.0
2016-07-22 12:40:00,81.63,81.67,81.58,81.63,68194.0,57.109,57.137,57.0741,57.109,68194.0
2016-07-22 12:45:00,81.62,81.64,81.6,81.62,16010.0,57.102,57.116,57.088,57.102,16010.0
2016-07-22 12:50:00,81.62,81.65,81.6,81.6,17049.0,57.102,57.123,57.088,57.088,17049.0
2016-07-22 12:55:00,81.61,81.65,81.6,81.63,39985.0,57.095,57.123,57.088,57.109,39985.0
2016-07-22 13:00:00,81.63,81.69,81.63,81.66,39216.0,57.109,57.151,57.109,57.13,39216.0
2016-07-22 13:05:00,81.66,81.67,81.63,81.67,14630.0,57.13,57.137,57.109,57.137,14630.0
2016-07-22 13:10:00,81.66,81.66,81.58,81.59,22721.0,57.13,57.13,57.0741,57.081,22721.0
2016-07-22 13:15:00,81.58,81.6,81.57,81.58,12120.0,57.0741,57.088,57.0671,57.0741,12120.0
2016-07-22 13:20:00,81.57,81.58,81.51,81.52,15468.0,57.0671,57.0741,57.0251,57.0321,15468.0
2016-07-22 13:25:00,81.52,81.56,81.51,81.53,15184.0,57.0321,57.0601,57.0251,57.0391,15184.0
2016-07-22 13:30:00,81.54,81.56,81.52,81.55,16414.0,57.0461,57.0601,57.0321,57.0531,16414.0
2016-07-22 13:35:00,81.55,81.55,81.49,81.49,20182.0,57.0531,57.0531,57.0111,57.0111,20182.0
2016-07-22 13:40:00,81.48,81.5,81.47,81.48,21398.0,57.0041,57.0181,56.9971,57.0041,21398.0
2016-07-22 13:45:00,81.48,81.52,81.47,81.5,10865.0,57.0041,57.0321,56.9971,57.0181,10865.0
2016-07-22 13:50:00,81.49,81.54,81.49,81.5,12593.0,57.0111,57.0461,57.0111,57.0181,12593.0
2016-07-22 13:55:00,81.49,81.5,81.44,81.45,37919.0,57.0111,57.0181,56.9761,56.9831,37919.0
2016-07-22 14:00:00,81.46,81.49,81.46,81.47,19559.0,56.9901,57.0111,56.9901,56.9971,19559.0
2016-07-22 14:05:00,81.47,81.52,81.46,81.46,17735.0,56.9971,57.0321,56.9901,56.9901,17735.0
2016-07-22 14:10:00,81.46,81.46,81.41,81.42,14941.0,56.9901,56.9901,56.9551,56.9621,14941.0
2016-07-22 14:15:00,81.41,81.42,81.31,81.31,28092.0,56.9551,56.9621,56.8852,56.8852,28092.0
2016-07-22 14:20:00,81.32,81.32,81.3,81.31,16346.0,56.8922,56.8922,56.8782,56.8852,16346.0
2016-07-22 14:25:00,81.3,81.4,81.3,81.37,30371.0,56.8782,56.9481,56.8782,56.9271,30371.0
2016-07-22 14:30:00,81.37,81.37,81.31,81.31,29462.0,56.9271,56.9271,56.8852,56.8852,29462.0
2016-07-22 14:35:00,81.31,81.33,81.29,81.31,25568.0,56.8852,56.8991,56.8712,56.8852,25568.0
2016-07-22 14:40:00,81.31,81.36,81.28,81.28,19445.0,56.8852,56.9201,56.8642,56.8642,19445.0
2016-07-22 14:45:00,81.28,81.3,81.24,81.3,33256.0,56.8642,56.8782,56.8362,56.8782,33256.0
2016-07-22 14:50:00,81.3,81.33,81.26,81.26,16282.0,56.8782,56.8991,56.8502,56.8502,16282.0
2016-07-22 14:55:00,81.26,81.27,81.23,81.24,31460.0,56.8502,56.8572,56.8292,56.8362,31460.0
2016-07-22 15:00:00,81.24,81.34,81.23,81.31,23023.0,56.8362,56.9061,56.8292,56.8852,23023.0
2016-07-22 15:05:00,81.3,81.31,81.23,81.27,30481.0,56.8782,56.8852,56.8292,56.8572,30481.0
2016-07-22 15:10:00,81.28,81.33,81.27,81.33,28882.0,56.8642,56.8991,56.8572,56.8991,28882.0
2016-07-22 15:15:00,81.33,81.41,81.31,81.41,48031.0,56.8991,56.9551,56.8852,56.9551,48031.0
2016-07-22 15:20:00,81.4,81.49,81.4,81.41,38221.0,56.9481,57.0111,56.9481,56.9551,38221.0
2016-07-22 15:25:00,81.41,81.45,81.4,81.4,29771.0,56.9551,56.9831,56.9481,56.9481,29771.0
2016-07-22 15:30:00,81.4,81.46,81.38,81.45,31132.0,56.9481,56.9901,56.9341,56.9831,31132.0
2016-07-22 15:35:00,81.44,81.45,81.42,81.42,29198.0,56.9761,56.9831,56.9621,56.9621,29198.0
2016-07-22 15:40:00,81.42,81.42,81.32,81.33,42872.0,56.9621,56.9621,56.8922,56.8991,42872.0
2016-07-22 15:45:00,81.33,81.33,81.26,81.29,84260.0,56.8991,56.8991,56.8502,56.8712,84260.0
2016-07-22 15:50:00,81.3,81.33,81.27,81.29,127302.0,56.8782,56.8991,56.8572,56.8712,127302.0
2016-07-22 15:55:00,81.3,81.35,81.26,81.35,150175.0,56.8782,56.9131,56.8502,56.9131,150175.0
2016-07-25 09:30:00,81.38,81.49,81.12,81.14,40478.0,56.9341,57.0111,56.7522,56.7662,40478.0
2016-07-25 09:35:00,81.14,81.22,80.79,80.89,29552.0,56.7662,56.8222,56.5214,56.5913,29552.0
2016-07-25 09:40:00,80.9,81.13,80.9,81.1,34095.0,56.5983,56.7592,56.5983,56.7382,34095.0
2016-07-25 09:45:00,81.11,81.14,80.88,80.97,20382.0,56.7452,56.7662,56.5843,56.6473,20382.0
2016-07-25 09:50:00,80.97,81.05,80.88,81.01,32599.0,56.6473,56.7033,56.5843,56.6753,32599.0
2016-07-25 09:55:00,81.01,81.03,80.9,80.96,45391.0,56.6753,56.6893,56.5983,56.6403,45391.0
2016-07-25 10:00:00,80.95,81.11,80.93,81.04,63911.0,56.6333,56.7452,56.6193,56.6963,63911.0
2016-07-25 10:05:00,81.03,81.05,80.96,80.99,33193.0,56.6893,56.7033,56.6403,56.6613,33193.0
2016-07-25 10:10:00,80.98,81.02,80.89,81.0,50284.0,56.6543,56.6823,56.5913,56.6683,50284.0
2016-07-25 10:15:00,81.02,81.03,80.99,81.03,23133.0,56.6823,56.6893,56.6613,56.6893,23133.0
2016-07-25 10:20:00,81.02,81.07,81.0,81.06,21079.0,56.6823,56.7173,56.6683,56.7103,21079.0
2016-07-25 10:25:00,81.06,81.2,81.06,81.13,34893.0,56.7103,56.8082,56.7103,56.7592,34893.0
2016-07-25 10:30:00,81.13,81.2,81.12,81.17,52429.0,56.7592,56.8082,56.7522,56.7872,52429.0
2016-07-25 10:35:00,81.16,81.27,81.15,81.24,28531.0,56.7802,56.8572,56.7732,56.8362,28531.0
2016-07-25 10:40:00,81.25,81.32,81.24,81.26,41429.0,56.8432,56.8922,56.8362,56.8502,41429.0
2016-07-25 10:45:00,81.25,81.31,81.25,81.31,41011.0,56.8432,56.8852,56.8432,56.8852,41011.0
2016-07-25 10:50:00,81.31,81.32,81.25,81.31,29522.0,56.8852,56.8922,56.8432,56.8852,29522.0
2016-07-25 10:55:00,81.31,81.32,81.23,81.26,26582.0,56.8852,56.8922,56.8292,56.8502,26582.0
2016-07-25 11:00:00,81.26,81.27,81.24,81.26,37335.0,56.8502,56.8572,56.8362,56.8502,37335.0
2016-07-25 11:05:00,81.26,81.3,81.2,81.21,36032.0,56.8502,56.8782,56.8082,56.8152,36032.0
2016-07-25 11:10:00,81.2,81.26,81.2,81.2,22125.0,56.8082,56.8502,56.8082,56.8082,22125.0
2016-07-25 11:15:00,81.2,81.2,81.1,81.17,15013.0,56.8082,56.8082,56.7382,56.7872,15013.0
2016-07-25 11:20:00,81.16,81.25,81.13,81.23,29270.0,56.7802,56.8432,56.7592,56.8292,29270.0
2016-07-25 11:25:00,81.23,81.27,81.21,81.24,30446.0,56.8292,56.8572,56.8152,56.8362,30446.0
2016-07-25 11:30:00,81.24,81.25,81.17,81.25,20619.0,56.8362,56.8432,56.7872,56.8432,20619.0
2016-07-25 11:35:00,81.25,81.25,81.19,81.24,20752.0,56.8432,56.8432,56.8012,56.8362,20752.0
2016-07-25 11:40:00,81.24,81.27,81.22,81.24,21592.0,56.8362,56.8572,56.8222,56.8362,21592.0
2016-07-25 11:45:00,81.24,81.25,81.21,81.24,21453.0,56.8362,56.8432,56.8152,56.8362,21453.0
2016-07-25 11:50:00,81.23,81.25,81.19,81.22,21622.0,56.8292,56.8432,56.8012,56.8222,21622.0
2016-07-25 11:55:00,81.22,81.24,81.19,81.2,18907.0,56.8222,56.8362,56.8012,56.8082,18907.0
2016-07-25 12:00:00,81.2,81.24,81.2,81.21,23544.0,56.8082,56.8362,56.8082,56.8152,23544.0
2016-07-25 12:05:00,81.21,81.22,81.18,81.21,24931.0,56.8152,56.8222,56.7942,56.8152,24931.0
2016-07-25 12:10:00,81.21,81.24,81.19,81.19,21889.0,56.8152,56.8362,56.8012,56.8012,21889.0
2016-07-25 12:15:00,81.2,81.22,81.17,81.21,21626.0,56.8082,56.8222,56.7872,56.8152,21626.0
2016-07-25 12:20:00,81.2,81.23,81.18,81.2,33483.0,56.8082,56.8292,56.7942,56.8082,33483.0
2016-07-25 12:25:00,81.21,81.24,81.18,81.24,39788.0,56.8152,56.8362,56.7942,56.8362,39788.0
2016-07-25 12:30:00,81.24,81.32,81.24,81.32,32327.0,56.8362,56.8922,56.8362,56.8922,32327.0
2016-07-25 12:35:00,81.32,81.34,81.31,81.33,17911.0,56.8922,56.9061,56.8852,56.8991,17911.0
2016-07-25 12:40:00,81.33,81.37,81.33,81.35,37677.0,56.8991,56.9271,56.8991,56.9131,37677.0
2016-07-25 12:45:00,81.36,81.45,81.35,81.45,14340.0,56.9201,56.9831,56.9131,56.9831,14340.0
2016-07-25 12:50:00,81.45,81.49,81.45,81.46,19373.0,56.9831,57.0111,56.9831,56.9901,19373.0
2016-07-25 12:55:00,81.47,81.49,81.41,81.41,24214.0,56.9971,57.0111,56.9551,56.9551,24214.0
2016-07-25 13:00:00,81.41,81.43,81.36,81.37,28322.0,56.9551,56.9691,56.9201,56.9271,28322.0
2016-07-25 13:05:00,81.37,81.37,81.34,81.36,5350.0,56.9271,56.9271,56.9061,56.9201,5350.0
2016-07-25 13:10:00,81.36,81.36,81.31,81.31,18281.0,56.9201,56.9201,56.8852,56.8852,18281.0
2016-07-25 13:15:00,81.31,81.35,81.3,81.34,13213.0,56.8852,56.9131,56.8782,56.9061,13213.0
2016-07-25 13:20:00,81.34,81.37,81.33,81.33,12321.0,56.9061,56.9271,56.8991,56.8991,12321.0
2016-07-25 13:25:00,81.34,81.39,81.33,81.36,14776.0,56.9061,56.9411,56.8991,56.9201,14776.0
2016-07-25 13:30:00,81.37,81.39,81.33,81.36,12286.0,56.9271,56.9411,56.8991,56.9201,12286.0
2016-07-25 13:35:00,81.36,81.37,81.35,81.37,4224.0,56.9201,56.9271,56.9131,56.9271,4224.0
2016-07-25 13:40:00,81.37,81.38,81.33,81.35,12095.0,56.9271,56.9341,56.8991,56.9131,12095.0
2016-07-25 13:45:00,81.33,81.34,81.3,81.3,12013.0,56.8991,56.9061,56.8782,56.8782,12013.0
2016-07-25 13:50:00,81.31,81.35,81.3,81.34,11039.0,56.8852,56.9131,56.8782,56.9061,11039.0
2016-07-25 13:55:00,81.34,81.35,81.33,81.34,11579.0,56.9061,56.9131,56.8991,56.9061,11579.0
2016-07-25 14:00:00,81.33,81.36,81.33,81.36,15605.0,56.8991,56.9201,56.8991,56.9201,15605.0
2016-07-25 14:05:00,81.36,81.43,81.35,81.38,14679.0,56.9201,56.9691,56.9131,56.9341,14679.0
2016-07-25 14:10:00,81.38,81.38,81.34,81.36,15975.0,56.9341,56.9341,56.9061,56.9201,15975.0
2016-07-25 14:15:00,81.37,81.38,81.33,81.35,22382.0,56.9271,56.9341,56.8991,56.9131,22382.0
2016-07-25 14:20:00,81.36,81.38,81.34,81.38,25639.0,56.9201,56.9341,56.9061,56.9341,25639.0
2016-07-25 14:25:00,81.38,81.39,81.34,81.35,37488.0,56.9341,56.9411,56.9061,56.9131,37488.0
2016-07-25 14:30:00,81.36,81.39,81.36,81.36,31465.0,56.9201,56.9411,56.9201,56.9201,31465.0
2016-07-25 14:35:00,81.36,81.38,81.34,81.35,21965.0,56.9201,56.9341,56.9061,56.9131,21965.0
2016-07-25 14:40:00,81.35,81.37,81.34,81.35,28974.0,56.9131,56.9271,56.9061,56.9131,28974.0
2016-07-25 14:45:00,81.36,81.38,81.35,81.35,34225.0,56.9201,56.9341,56.9131,56.9131,34225.0
2016-07-25 14:50:00,81.35,81.38,81.35,81.37,32862.0,56.9131,56.9341,56.9131,56.9271,32862.0
2016-07-25 14:55:00,81.37,81.38,81.3,81.3,21128.0,56.9271,56.9341,56.8782,56.8782,21128.0
2016-07-25 15:00:00,81.31,81.33,81.31,81.33,22325.0,56.8852,56.8991,56.8852,56.8991,22325.0
2016-07-25 15:05:00,81.33,81.33,81.29,81.29,31931.0,56.8991,56.8991,56.8712,56.8712,31931.0
2016-07-25 15:10:00,81.3,81.32,81.29,81.31,29344.0,56.8782,56.8922,56.8712,56.8852,29344.0
2016-07-25 15:15:00,81.3,81.3,81.25,81.25,40827.0,56.8782,56.8782,56.8432,56.8432,40827.0
2016-07-25 15:20:00,81.25,81.29,81.25,81.29,38108.0,56.8432,56.8712,56.8432,56.8712,38108.0
2016-07-25 15:25:00,81.28,81.31,81.27,81.3,45840.0,56.8642,56.8852,56.8572,56.8782,45840.0
2016-07-25 15:30:00,81.31,81.42,81.3,81.41,64507.0,56.8852,56.9621,56.8782,56.9551,64507.0
2016-07-25 15:35:00,81.42,81.45,81.41,81.45,49325.0,56.9621,56.9831,56.9551,56.9831,49325.0
2016-07-25 15:40:00,81.45,81.51,81.44,81.48,36802.0,56.9831,57.0251,56.9761,57.0041,36802.0
2016-07-25 15:45:00,81.47,81.51,81.46,81.48,100800.0,56.9971,57.0251,56.9901,57.0041,100800.0
2016-07-25 15:50:00,81.49,81.51,81.43,81.5,113756.0,57.0111,57.0251,56.9691,57.0181,113756.0
2016-07-25 15:55:00,81.5,81.61,81.49,81.58,283562.0,57.0181,57.095,57.0111,57.0741,283562.0
2016-07-26 09:30:00,81.35,81.79,81.25,81.62,59880.0,56.9131,57.221,56.8432,57.102,59880.0
2016-07-26 09:35:00,81.63,81.66,81.42,81.47,8940.0,57.109,57.13,56.9621,56.9971,8940.0
2016-07-26 09:40:00,81.51,81.53,81.44,81.51,12075.0,57.0251,57.0391,56.9761,57.0251,12075.0
2016-07-26 09:45:00,81.52,81.7,81.52,81.67,19849.0,57.0321,57.158,57.0321,57.137,19849.0
2016-07-26 09:50:00,81.7,81.77,81.65,81.71,41140.0,57.158,57.207,57.123,57.165,41140.0
2016-07-26 09:55:00,81.7,81.99,81.7,81.95,42443.0,57.158,57.3609,57.158,57.3329,42443.0
2016-07-26 10:00:00,81.94,82.23,81.93,82.22,46068.0,57.3259,57.5288,57.3189,57.5218,46068.0
2016-07-26 10:05:00,82.22,82.33,82.11,82.32,41011.0,57.5218,57.5988,57.4448,57.5918,41011.0
2016-07-26 10:10:00,82.3,82.35,82.23,82.3,60811.0,57.5778,57.6127,57.5288,57.5778,60811.0
2016-07-26 10:15:00,82.3,82.31,82.09,82.18,25088.0,57.5778,57.5848,57.4309,57.4938,25088.0
2016-07-26 10:20:00,82.17,82.17,82.02,82.09,55681.0,57.4868,57.4868,57.3819,57.4309,55681.0
2016-07-26 10:25:00,82.09,82.12,81.99,82.03,35089.0,57.4309,57.4518,57.3609,57.3889,35089.0
2016-07-26 10:30:00,82.02,82.04,81.86,81.88,38385.0,57.3819,57.3959,57.2699,57.2839,38385.0
2016-07-26 10:35:00,81.89,81.89,81.78,81.84,24294.0,57.2909,57.2909,57.214,57.2559,24294.0
2016-07-26 10:40:00,81.85,81.85,81.78,81.8,24144.0,57.2629,57.2629,57.214,57.228,24144.0
2016-07-26 10:45:00,81.8,81.95,81.8,81.84,36068.0,57.228,57.3329,57.228,57.2559,36068.0
2016-07-26 10:50:00,81.84,81.88,81.63,81.67,42295.0,57.2559,57.2839,57.109,57.137,42295.0
2016-07-26 10:55:00,81.67,81.7,81.55,81.57,40978.0,57.137,57.158,57.0531,57.0671,40978.0
2016-07-26 11:00:00,81.57,81.61,81.53,81.55,39380.0,57.0671,57.095,57.0391,57.0531,39380.0
2016-07-26 11:05:00,81.55,81.55,81.24,81.24,61627.0,57.0531,57.0531,56.8362,56.8362,61627.0
2016-07-26 11:10:00,81.24,81.28,81.17,81.27,25946.0,56.8362,56.8642,56.7872,56.8572,25946.0
2016-07-26 11:15:00,81.27,81.4,81.26,81.38,19046.0,56.8572,56.9481,56.8502,56.9341,19046.0
2016-07-26 11:20:00,81.37,81.45,81.34,81.41,29742.0,56.9271,56.9831,56.9061,56.9551,29742.0
2016-07-26 11:25:00,81.41,81.5,81.4,81.49,19813.0,56.9551,57.0181,56.9481,57.0111,19813.0
2016-07-26 11:30:00,81.5,81.51,81.36,81.36,9556.0,57.0181,57.0251,56.9201,56.9201,9556.0
2016-07-26 11:35:00,81.36,81.47,81.36,81.46,15998.0,56.9201,56.9971,56.9201,56.9901,15998.0
2016-07-26 11:40:00,81.47,81.52,81.42,81.46,14589.0,56.9971,57.0321,56.9621,56.9901,14589.0
2016-07-26 11:45:00,81.45,81.5,81.41,81.48,16699.0,56.9831,57.0181,56.9551,57.0041,16699.0
2016-07-26 11:50:00,81.48,81.71,81.48,81.66,14621.0,57.0041,57.165,57.0041,57.13,14621.0
2016-07-26 11:55:00,81.68,81.73,81.65,81.68,6837.0,57.144,57.179,57.123,57.144,6837.0
2016-07-26 12:00:00,81.66,81.68,81.63,81.66,10563.0,57.13,57.144,57.109,57.13,10563.0
2016-07-26 12:05:00,81.66,81.71,81.66,81.66,7208.0,57.13,57.165,57.13,57.13,7208.0
2016-07-26 12:10:00,81.65,81.67,81.61,81.67,15550.0,57.123,57.137,57.095,57.137,15550.0
2016-07-26 12:15:00,81.66,81.68,81.6,81.62,12056.0,57.13,57.144,57.088,57.102,12056.0
2016-07-26 12:20:00,81.63,81.77,81.62,81.76,19197.0,57.109,57.207,57.102,57.2,19197.0
2016-07-26 12:25:00,81.76,81.77,81.71,81.75,9800.0,57.2,57.207,57.165,57.193,9800.0
2016-07-26 12:30:00,81.75,81.76,81.68,81.71,7448.0,57.193,57.2,57.144,57.165,7448.0
2016-07-26 12:35:00,81.71,81.72,81.67,81.71,11806.0,57.165,57.172,57.137,57.165,11806.0
2016-07-26 12:40:00,81.71,81.72,81.59,81.63,47727.0,57.165,57.172,57.081,57.109,47727.0
2016-07-26 12:45:00,81.62,81.64,81.58,81.6,20857.0,57.102,57.116,57.0741,57.088,20857.0
2016-07-26 12:50:00,81.59,81.61,81.56,81.6,11769.0,57.081,57.095,57.0601,57.088,11769.0
2016-07-26 12:55:00,81.59,81.63,81.56,81.57,15825.0,57.081,57.109,57.0601,57.0671,15825.0
2016-07-26 13:00:00,81.57,81.61,81.56,81.59,9627.0,57.0671,57.095,57.0601,57.081,9627.0
2016-07-26 13:05:00,81.59,81.62,81.54,81.6,17407.0,57.081,57.102,57.0461,57.088,17407.0
2016-07-26 13:10:00,81.59,81.6,81.55,81.59,20540.0,57.081,57.088,57.0531,57.081,20540.0
2016-07-26 13:15:00,81.59,81.6,81.53,81.53,14667.0,57.081,57.088,57.0391,57.0391,14667.0
2016-07-26 13:20:00,81.53,81.54,81.31,81.34,30728.0,57.0391,57.0461,56.8852,56.9061,30728.0
2016-07-26 13:25:00,81.35,81.37,81.31,81.31,13551.0,56.9131,56.9271,56.8852,56.8852,13551.0
2016-07-26 13:30:00,81.31,81.35,81.23,81.25,24445.0,56.8852,56.9131,56.8292,56.8432,24445.0
2016-07-26 13:35:00,81.24,81.3,81.23,81.28,19949.0,56.8362,56.8782,56.8292,56.8642,19949.0
2016-07-26 13:40:00,81.28,81.31,81.25,81.3,17405.0,56.8642,56.8852,56.8432,56.8782,17405.0
2016-07-26 13:45:00,81.3,81.32,81.23,81.24,34348.0,56.8782,56.8922,56.8292,56.8362,34348.0
2016-07-26 13:50:00,81.26,81.29,81.21,81.22,14235.0,56.8502,56.8712,56.8152,56.8222,14235.0
2016-07-26 13:55:00,81.22,81.23,81.15,81.17,21592.0,56.8222,56.8292,56.7732,56.7872,21592.0
2016-07-26 14:00:00,81.16,81.27,81.16,81.23,72615.0,56.7802,56.8572,56.7802,56.8292,72615.0
2016-07-26 14:05:00,81.22,81.28,81.21,81.23,13659.0,56.8222,56.8642,56.8152,56.8292,13659.0
2016-07-26 14:10:00,81.23,81.23,81.14,81.18,18090.0,56.8292,56.8292,56.7662,56.7942,18090.0
2016-07-26 14:15:00,81.18,81.2,81.14,81.2,15363.0,56.7942,56.8082,56.7662,56.8082,15363.0
2016-07-26 14:20:00,81.2,81.28,81.19,81.26,21482.0,56.8082,56.8642,56.8012,56.8502,21482.0
2016-07-26 14:25:00,81.27,81.33,81.22,81.24,45033.0,56.8572,56.8991,56.8222,56.8362,45033.0
2016-07-26 14:30:00,81.24,81.38,81.24,81.3,22300.0,56.8362,56.9341,56.8362,56.8782,22300.0
2016-07-26 14:35:00,81.3,81.34,81.3,81.31,10847.0,56.8782,56.9061,56.8782,56.8852,10847.0
2016-07-26 14:40:00,81.31,81.32,81.26,81.28,15889.0,56.8852,56.8922,56.8502,56.8642,15889.0
2016-07-26 14:45:00,81.27,81.27,81.21,81.21,10530.0,56.8572,56.8572,56.8152,56.8152,10530.0
2016-07-26 14:50:00,81.2,81.2,81.1,81.14,23214.0,56.8082,56.8082,56.7382,56.7662,23214.0
2016-07-26 14:55:00,81.13,81.19,81.11,81.15,32162.0,56.7592,56.8012,56.7452,56.7732,32162.0
2016-07-26 15:00:00,81.14,81.23,81.13,81.21,21562.0,56.7662,56.8292,56.7592,56.8152,21562.0
2016-07-26 15:05:00,81.22,81.26,81.17,81.26,69588.0,56.8222,56.8502,56.7872,56.8502,69588.0
2016-07-26 15:10:00,81.25,81.36,81.25,81.34,36329.0,56.8432,56.9201,56.8432,56.9061,36329.0
2016-07-26 15:15:00,81.33,81.34,81.24,81.24,32622.0,56.8991,56.9061,56.8362,56.8362,32622.0
2016-07-26 15:20:00,81.23,81.32,81.23,81.31,24436.0,56.8292,56.8922,56.8292,56.8852,24436.0
2016-07-26 15:25:00,81.32,81.33,81.29,81.33,23251.0,56.8922,56.8991,56.8712,56.8991,23251.0
2016-07-26 15:30:00,81.32,81.38,81.31,81.37,29915.0,56.8922,56.9341,56.8852,56.9271,29915.0
2016-07-26 15:35:00,81.37,81.38,81.33,81.38,28575.0,56.9271,56.9341,56.8991,56.9341,28575.0
2016-07-26 15:40:00,81.38,81.44,81.34,81.34,45814.0,56.9341,56.9761,56.9061,56.9061,45814.0
2016-07-26 15:45:00,81.35,81.42,81.34,81.35,44545.0,56.9131,56.9621,56.9061,56.9131,44545.0
2016-07-26 15:50:00,81.35,81.36,81.29,81.31,58062.0,56.9131,56.9201,56.8712,56.8852,58062.0
2016-07-26 15:55:00,81.31,81.38,81.29,81.33,92433.0,56.8852,56.9341,56.8712,56.8991,92433.0
2016-07-27 09:30:00,80.56,80.6,79.91,80.0,752710.0,56.3605,56.3884,55.9057,55.9687,752710.0
2016-07-27 09:35:00,79.99,80.1,79.55,80.0,466345.0,55.9617,56.0386,55.6538,55.9687,466345.0
2016-07-27 09:40:00,80.06,80.24,80.03,80.18,113493.0,56.0106,56.1366,55.9897,56.0946,113493.0
2016-07-27 09:45:00,80.17,80.52,80.15,80.5,221653.0,56.0876,56.3325,56.0736,56.3185,221653.0
2016-07-27 09:50:00,80.49,80.52,80.32,80.41,195500.0,56.3115,56.3325,56.1925,56.2555,195500.0
2016-07-27 09:55:00,80.44,80.59,80.4,80.47,104115.0,56.2765,56.3814,56.2485,56.2975,104115.0
2016-07-27 10:00:00,80.48,80.51,80.34,80.36,71430.0,56.3045,56.3255,56.2065,56.2205,71430.0
2016-07-27 10:05:00,80.35,80.37,80.14,80.15,40901.0,56.2135,56.2275,56.0666,56.0736,40901.0
2016-07-27 10:10:00,80.12,80.28,80.1,80.25,67544.0,56.0526,56.1646,56.0386,56.1436,67544.0
2016-07-27 10:15:00,80.25,80.39,80.23,80.24,60213.0,56.1436,56.2415,56.1296,56.1366,60213.0
2016-07-27 10:20:00,80.25,80.26,80.17,80.17,40284.0,56.1436,56.1506,56.0876,56.0876,40284.0
2016-07-27 10:25:00,80.17,80.27,80.08,80.25,88291.0,56.0876,56.1576,56.0246,56.1436,88291.0
2016-07-27 10:30:00,80.25,80.31,80.16,80.23,125321.0,56.1436,56.1855,56.0806,56.1296,125321.0
2016-07-27 10:35:00,80.24,80.27,80.21,80.24,62337.0,56.1366,56.1576,56.1156,56.1366,62337.0
2016-07-27 10:40:00,80.23,80.27,80.2,80.23,109690.0,56.1296,56.1576,56.1086,56.1296,109690.0
2016-07-27 10:45:00,80.24,80.27,80.22,80.25,108964.0,56.1366,56.1576,56.1226,56.1436,108964.0
2016-07-27 10:50:00,80.24,80.3,80.2,80.26,84071.0,56.1366,56.1786,56.1086,56.1506,84071.0
2016-07-27 10:55:00,80.26,80.27,80.22,80.23,74625.0,56.1506,56.1576,56.1226,56.1296,74625.0
2016-07-27 11:00:00,80.24,80.25,80.15,80.22,88295.0,56.1366,56.1436,56.0736,56.1226,88295.0
2016-07-27 11:05:00,80.22,80.26,80.15,80.24,86944.0,56.1226,56.1506,56.0736,56.1366,86944.0
2016-07-27 11:10:00,80.23,80.26,80.2,80.22,85887.0,56.1296,56.1506,56.1086,56.1226,85887.0
2016-07-27 11:15:00,80.22,80.26,80.17,80.2,80171.0,56.1226,56.1506,56.0876,56.1086,80171.0
2016-07-27 11:20:00,80.2,80.25,80.18,80.24,114869.0,56.1086,56.1436,56.0946,56.1366,114869.0
2016-07-27 11:25:00,80.25,80.37,80.24,80.35,119945.0,56.1436,56.2275,56.1366,56.2135,119945.0
2016-07-27 11:30:00,80.34,80.41,80.27,80.29,101624.0,56.2065,56.2555,56.1576,56.1716,101624.0
2016-07-27 11:35:00,80.3,80.31,80.21,80.21,84315.0,56.1786,56.1855,56.1156,56.1156,84315.0
2016-07-27 11:40:00,80.21,80.25,80.13,80.18,73346.0,56.1156,56.1436,56.0596,56.0946,73346.0
2016-07-27 11:45:00,80.17,80.18,80.12,80.15,40916.0,56.0876,56.0946,56.0526,56.0736,40916.0
2016-07-27 11:50:00,80.15,80.21,80.1,80.16,51305.0,56.0736,56.1156,56.0386,56.0806,51305.0
2016-07-27 11:55:00,80.15,80.17,80.06,80.08,31822.0,56.0736,56.0876,56.0106,56.0246,31822.0
2016-07-27 12:00:00,80.07,80.19,80.06,80.15,67098.0,56.0176,56.1016,56.0106,56.0736,67098.0
2016-07-27 12:05:00,80.14,80.2,80.1,80.18,16264.0,56.0666,56.1086,56.0386,56.0946,16264.0
2016-07-27 12:10:00,80.18,80.19,80.11,80.11,32364.0,56.0946,56.1016,56.0456,56.0456,32364.0
2016-07-27 12:15:00,80.1,80.16,80.08,80.16,29693.0,56.0386,56.0806,56.0246,56.0806,29693.0
2016-07-27 12:20:00,80.16,80.19,80.08,80.09,21946.0,56.0806,56.1016,56.0246,56.0316,21946.0
2016-07-27 12:25:00,80.09,80.21,80.08,80.2,20723.0,56.0316,56.1156,56.0246,56.1086,20723.0
2016-07-27 12:30:00,80.19,80.19,80.08,80.11,48819.0,56.1016,56.1016,56.0246,56.0456,48819.0
2016-07-27 12:35:00,80.11,80.14,80.09,80.12,42102.0,56.0456,56.0666,56.0316,56.0526,42102.0
2016-07-27 12:40:00,80.13,80.14,80.09,80.1,52511.0,56.0596,56.0666,56.0316,56.0386,52511.0
2016-07-27 12:45:00,80.1,80.1,80.02,80.02,22271.0,56.0386,56.0386,55.9827,55.9827,22271.0
2016-07-27 12:50:00,80.02,80.12,79.99,80.07,113589.0,55.9827,56.0526,55.9617,56.0176,113589.0
2016-07-27 12:55:00,80.07,80.08,80.0,80.05,72730.0,56.0176,56.0246,55.9687,56.0036,72730.0
2016-07-27 13:00:00,80.05,80.13,80.05,80.07,45682.0,56.0036,56.0596,56.0036,56.0176,45682.0
2016-07-27 13:05:00,80.08,80.08,80.01,80.02,25837.0,56.0246,56.0246,55.9757,55.9827,25837.0
2016-07-27 13:10:00,80.02,80.11,80.0,80.09,61265.0,55.9827,56.0456,55.9687,56.0316,61265.0
2016-07-27 13:15:00,80.09,80.13,80.01,80.13,26710.0,56.0316,56.0596,55.9757,56.0596,26710.0
2016-07-27 13:20:00,80.13,80.15,80.11,80.15,28781.0,56.0596,56.0736,56.0456,56.0736,28781.0
2016-07-27 13:25:00,80.16,80.17,80.0,80.09,69051.0,56.0806,56.0876,55.9687,56.0316,69051.0
2016-07-27 13:30:00,80.09,80.13,80.06,80.1,44830.0,56.0316,56.0596,56.0106,56.0386,44830.0
2016-07-27 13:35:00,80.09,80.12,80.05,80.05,26157.0,56.0316,56.0526,56.0036,56.0036,26157.0
2016-07-27 13:40:00,80.05,80.17,80.0,80.1,57737.0,56.0036,56.0876,55.9687,56.0386,57737.0
2016-07-27 13:45:00,80.09,80.18,80.04,80.17,42830.0,56.0316,56.0946,55.9967,56.0876,42830.0
2016-07-27 13:50:00,80.17,80.18,80.11,80.11,29032.0,56.0876,56.0946,56.0456,56.0456,29032.0
2016-07-27 13:55:00,80.11,80.17,80.06,80.15,36639.0,56.0456,56.0876,56.0106,56.0736,36639.0
2016-07-27 14:00:00,80.15,80.2,79.97,80.12,201581.0,56.0736,56.1086,55.9477,56.0526,201581.0
2016-07-27 14:05:00,80.09,80.2,80.08,80.12,64803.0,56.0316,56.1086,56.0246,56.0526,64803.0
2016-07-27 14:10:00,80.11,80.17,80.03,80.08,65063.0,56.0456,56.0876,55.9897,56.0246,65063.0
2016-07-27 14:15:00,80.09,80.21,80.07,80.14,160528.0,56.0316,56.1156,56.0176,56.0666,160528.0
2016-07-27 14:20:00,80.16,80.22,80.15,80.17,73162.0,56.0806,56.1226,56.0736,56.0876,73162.0
2016-07-27 14:25:00,80.17,80.18,80.09,80.09,38500.0,56.0876,56.0946,56.0316,56.0316,38500.0
2016-07-27 14:30:00,80.09,80.21,80.08,80.18,48965.0,56.0316,56.1156,56.0246,56.0946,48965.0
2016-07-27 14:35:00,80.19,80.23,80.12,80.15,52424.0,56.1016,56.1296,56.0526,56.0736,52424.0
2016-07-27 14:40:00,80.15,80.22,80.13,80.16,60370.0,56.0736,56.1226,56.0596,56.0806,60370.0
2016-07-27 14:45:00,80.16,80.19,80.15,80.16,167798.0,56.0806,56.1016,56.0736,56.0806,167798.0
2016-07-27 14:50:00,80.16,80.18,80.05,80.16,206941.0,56.0806,56.0946,56.0036,56.0806,206941.0
2016-07-27 14:55:00,80.16,80.19,80.09,80.14,81717.0,56.0806,56.1016,56.0316,56.0666,81717.0
2016-07-27 15:00:00,80.14,80.14,80.05,80.06,47824.0,56.0666,56.0666,56.0036,56.0106,47824.0
2016-07-27 15:05:00,80.06,80.09,80.03,80.04,62076.0,56.0106,56.0316,55.9897,55.9967,62076.0
2016-07-27 15:10:00,80.05,80.13,80.04,80.11,62694.0,56.0036,56.0596,55.9967,56.0456,62694.0
2016-07-27 15:15:00,80.1,80.13,80.04,80.08,94280.0,56.0386,56.0596,55.9967,56.0246,94280.0
2016-07-27 15:20:00,80.08,80.08,79.99,80.02,188382.0,56.0246,56.0246,55.9617,55.9827,188382.0
2016-07-27 15:25:00,80.02,80.02,79.9,79.93,185704.0,55.9827,55.9827,55.8987,55.9197,185704.0
2016-07-27 15:30:00,79.93,80.06,79.92,80.06,106171.0,55.9197,56.0106,55.9127,56.0106,106171.0
2016-07-27 15:35:00,80.06,80.17,80.06,80.11,110117.0,56.0106,56.0876,56.0106,56.0456,110117.0
2016-07-27 15:40:00,80.11,80.16,80.05,80.11,171490.0,56.0456,56.0806,56.0036,56.0456,171490.0
2016-07-27 15:45:00,80.1,80.11,79.93,79.93,116721.0,56.0386,56.0456,55.9197,55.9197,116721.0
2016-07-27 15:50:00,79.93,79.99,79.89,79.89,213064.0,55.9197,55.9617,55.8917,55.8917,213064.0
2016-07-27 15:55:00,79.9,79.94,79.86,79.94,392698.0,55.8987,55.9267,55.8707,55.9267,392698.0
2016-07-28 09:30:00,79.8,79.92,79.55,79.73,68810.0,55.8287,55.9127,55.6538,55.7798,68810.0
2016-07-28 09:35:00,79.71,79.71,79.5,79.54,34105.0,55.7658,55.7658,55.6189,55.6468,34105.0
2016-07-28 09:40:00,79.55,79.6,79.42,79.45,53907.0,55.6538,55.6888,55.5629,55.5839,53907.0
2016-07-28 09:45:00,79.43,79.45,79.3,79.36,28836.0,55.5699,55.5839,55.4789,55.5209,28836.0
2016-07-28 09:50:00,79.35,79.51,79.35,79.5,36218.0,55.5139,55.6259,55.5139,55.6189,36218.0
2016-07-28 09:55:00,79.48,79.51,79.44,79.5,59695.0,55.6049,55.6259,55.5769,55.6189,59695.0
2016-07-28 10:00:00,79.48,79.51,79.42,79.46,62151.0,55.6049,55.6259,55.5629,55.5909,62151.0
2016-07-28 10:05:00,79.47,79.5,79.42,79.48,28281.0,55.5979,55.6189,55.5629,55.6049,28281.0
2016-07-28 10:10:00,79.48,79.49,79.31,79.33,39874.0,55.6049,55.6119,55.4859,55.4999,39874.0
2016-07-28 10:15:00,79.33,79.33,79.25,79.25,53422.0,55.4999,55.4999,55.444,55.444,53422.0
2016-07-28 10:20:00,79.26,79.26,79.14,79.15,99359.0,55.451,55.451,55.367,55.374,99359.0
2016-07-28 10:25:00,79.14,79.31,79.04,79.31,77227.0,55.367,55.4859,55.297,55.4859,77227.0
2016-07-28 10:30:00,79.31,79.31,79.25,79.28,47238.0,55.4859,55.4859,55.444,55.465,47238.0
2016-07-28 10:35:00,79.28,79.29,79.19,79.27,46943.0,55.465,55.4719,55.402,55.458,46943.0
2016-07-28 10:40:00,79.26,79.41,79.23,79.39,33709.0,55.451,55.5559,55.43,55.5419,33709.0
2016-07-28 10:45:00,79.38,79.46,79.34,79.43,24753.0,55.5349,55.5909,55.5069,55.5699,24753.0
2016-07-28 10:50:00,79.42,79.46,79.4,79.4,29738.0,55.5629,55.5909,55.5489,55.5489,29738.0
2016-07-28 10:55:00,79.4,79.41,79.34,79.41,29135.0,55.5489,55.5559,55.5069,55.5559,29135.0
2016-07-28 11:00:00,79.41,79.53,79.39,79.52,45169.0,55.5559,55.6399,55.5419,55.6329,45169.0
2016-07-28 11:05:00,79.52,79.57,79.47,79.47,26972.0,55.6329,55.6678,55.5979,55.5979,26972.0
2016-07-28 11:10:00,79.47,79.55,79.43,79.54,18642.0,55.5979,55.6538,55.5699,55.6468,18642.0
2016-07-28 11:15:00,79.51,79.73,79.51,79.73,40873.0,55.6259,55.7798,55.6259,55.7798,40873.0
2016-07-28 11:20:00,79.72,79.8,79.72,79.78,24820.0,55.7728,55.8287,55.7728,55.8148,24820.0
2016-07-28 11:25:00,79.78,79.82,79.74,79.82,26382.0,55.8148,55.8427,55.7868,55.8427,26382.0
2016-07-28 11:30:00,79.82,79.82,79.65,79.65,58457.0,55.8427,55.8427,55.7238,55.7238,58457.0
2016-07-28 11:35:00,79.65,79.72,79.62,79.65,23793.0,55.7238,55.7728,55.7028,55.7238,23793.0
2016-07-28 11:40:00,79.66,79.77,79.64,79.76,28822.0,55.7308,55.8078,55.7168,55.8008,28822.0
2016-07-28 11:45:00,79.76,79.8,79.74,79.77,16977.0,55.8008,55.8287,55.7868,55.8078,16977.0
2016-07-28 11:50:00,79.77,79.77,79.7,79.75,42279.0,55.8078,55.8078,55.7588,55.7938,42279.0
2016-07-28 11:55:00,79.75,79.86,79.74,79.81,13959.0,55.7938,55.8707,55.7868,55.8357,13959.0
2016-07-28 12:00:00,79.79,79.82,79.7,79.7,30140.0,55.8218,55.8427,55.7588,55.7588,30140.0
2016-07-28 12:05:00,79.71,79.71,79.58,79.63,34694.0,55.7658,55.7658,55.6748,55.7098,34694.0
2016-07-28 12:10:00,79.63,79.71,79.59,79.66,34171.0,55.7098,55.7658,55.6818,55.7308,34171.0
2016-07-28 12:15:00,79.66,79.67,79.6,79.61,14827.0,55.7308,55.7378,55.6888,55.6958,14827.0
2016-07-28 12:20:00,79.61,79.65,79.57,79.58,14756.0,55.6958,55.7238,55.6678,55.6748,14756.0
2016-07-28 12:25:00,79.58,79.64,79.55,79.64,19492.0,55.6748,55.7168,55.6538,55.7168,19492.0
2016-07-28 12:30:00,79.62,79.64,79.57,79.63,15541.0,55.7028,55.7168,55.6678,55.7098,15541.0
2016-07-28 12:35:00,79.63,79.63,79.49,79.49,15570.0,55.7098,55.7098,55.6119,55.6119,15570.0
2016-07-28 12:40:00,79.49,79.55,79.48,79.55,13639.0,55.6119,55.6538,55.6049,55.6538,13639.0
2016-07-28 12:45:00,79.54,79.54,79.46,79.5,29845.0,55.6468,55.6468,55.5909,55.6189,29845.0
2016-07-28 12:50:00,79.5,79.51,79.47,79.5,22585.0,55.6189,55.6259,55.5979,55.6189,22585.0
2016-07-28 12:55:00,79.49,79.54,79.49,79.53,20147.0,55.6119,55.6468,55.6119,55.6399,20147.0
2016-07-28 13:00:00,79.53,79.57,79.48,79.56,19332.0,55.6399,55.6678,55.6049,55.6608,19332.0
2016-07-28 13:05:00,79.56,79.58,79.52,79.57,18866.0,55.6608,55.6748,55.6329,55.6678,18866.0
2016-07-28 13:10:00,79.58,79.6,79.56,79.58,17658.0,55.6748,55.6888,55.6608,55.6748,17658.0
2016-07-28 13:15:00,79.59,79.59,79.5,79.52,55760.0,55.6818,55.6818,55.6189,55.6329,55760.0
2016-07-28 13:20:00,79.52,79.52,79.44,79.46,22609.0,55.6329,55.6329,55.5769,55.5909,22609.0
2016-07-28 13:25:00,79.45,79.47,79.41,79.41,11800.0,55.5839,55.5979,55.5559,55.5559,11800.0
2016-07-28 13:30:00,79.42,79.43,79.36,79.41,12276.0,55.5629,55.5699,55.5209,55.5559,12276.0
2016-07-28 13:35:00,79.42,79.44,79.38,79.41,15715.0,55.5629,55.5769,55.5349,55.5559,15715.0
2016-07-28 13:40:00,79.41,79.42,79.37,79.37,7559.0,55.5559,55.5629,55.5279,55.5279,7559.0
2016-07-28 13:45:00,79.37,79.4,79.33,79.39,17428.0,55.5279,55.5489,55.4999,55.5419,17428.0
2016-07-28 13:50:00,79.4,79.44,79.33,79.34,27184.0,55.5489,55.5769,55.4999,55.5069,27184.0
2016-07-28 13:55:00,79.34,79.41,79.33,79.4,23120.0,55.5069,55.5559,55.4999,55.5489,23120.0
2016-07-28 14:00:00,79.41,79.5,79.41,79.44,40223.0,55.5559,55.6189,55.5559,55.5769,40223.0
2016-07-28 14:05:00,79.44,79.44,79.32,79.33,33388.0,55.5769,55.5769,55.4929,55.4999,33388.0
2016-07-28 14:10:00,79.32,79.34,79.17,79.24,58029.0,55.4929,55.5069,55.388,55.437,58029.0
2016-07-28 14:15:00,79.24,79.36,79.23,79.29,23557.0,55.437,55.5209,55.43,55.4719,23557.0
2016-07-28 14:20:00,79.28,79.35,79.28,79.34,23738.0,55.465,55.5139,55.465,55.5069,23738.0
2016-07-28 14:25:00,79.34,79.35,79.29,79.32,16797.0,55.5069,55.5139,55.4719,55.4929,16797.0
2016-07-28 14:30:00,79.32,79.41,79.31,79.4,25480.0,55.4929,55.5559,55.4859,55.5489,25480.0
2016-07-28 14:35:00,79.4,79.47,79.38,79.43,26391.0,55.5489,55.5979,55.5349,55.5699,26391.0
2016-07-28 14:40:00,79.42,79.43,79.34,79.36,28053.0,55.5629,55.5699,55.5069,55.5209,28053.0
2016-07-28 14:45:00,79.35,79.42,79.32,79.33,29563.0,55.5139,55.5629,55.4929,55.4999,29563.0
2016-07-28 14:50:00,79.33,79.42,79.32,79.35,40979.0,55.4999,55.5629,55.4929,55.5139,40979.0
2016-07-28 14:55:00,79.36,79.36,79.31,79.32,30715.0,55.5209,55.5209,55.4859,55.4929,30715.0
2016-07-28 15:00:00,79.32,79.38,79.32,79.36,34332.0,55.4929,55.5349,55.4929,55.5209,34332.0
2016-07-28 15:05:00,79.35,79.35,79.28,79.28,35224.0,55.5139,55.5139,55.465,55.465,35224.0
2016-07-28 15:10:00,79.28,79.29,79.25,79.26,41293.0,55.465,55.4719,55.444,55.451,41293.0
2016-07-28 15:15:00,79.26,79.3,79.26,79.28,38007.0,55.451,55.4789,55.451,55.465,38007.0
2016-07-28 15:20:00,79.28,79.4,79.28,79.4,46456.0,55.465,55.5489,55.465,55.5489,46456.0
2016-07-28 15:25:00,79.41,79.47,79.4,79.45,42288.0,55.5559,55.5979,55.5489,55.5839,42288.0
2016-07-28 15:30:00,79.44,79.53,79.4,79.51,58067.0,55.5769,55.6399,55.5489,55.6259,58067.0
2016-07-28 15:35:00,79.51,79.54,79.47,79.5,87703.0,55.6259,55.6468,55.5979,55.6189,87703.0
2016-07-28 15:40:00,79.5,79.64,79.47,79.64,78846.0,55.6189,55.7168,55.5979,55.7168,78846.0
2016-07-28 15:45:00,79.64,79.68,79.63,79.66,99876.0,55.7168,55.7448,55.7098,55.7308,99876.0
2016-07-28 15:50:00,79.66,79.67,79.53,79.54,157311.0,55.7308,55.7378,55.6399,55.6468,157311.0
2016-07-28 15:55:00,79.53,79.53,79.45,79.46,273112.0,55.6399,55.6399,55.5839,55.5909,273112.0
2016-07-29 09:30:00,79.47,79.57,79.11,79.32,128219.0,55.5979,55.6678,55.346,55.4929,128219.0
2016-07-29 09:35:00,79.4,79.54,79.4,79.47,32551.0,55.5489,55.6468,55.5489,55.5979,32551.0
2016-07-29 09:40:00,79.44,79.45,79.22,79.33,31307.0,55.5769,55.5839,55.423,55.4999,31307.0
2016-07-29 09:45:00,79.32,79.45,79.23,79.45,62456.0,55.4929,55.5839,55.43,55.5839,62456.0
2016-07-29 09:50:00,79.45,79.53,79.36,79.44,28139.0,55.5839,55.6399,55.5209,55.5769,28139.0
2016-07-29 09:55:00,79.44,79.5,79.35,79.4,13426.0,55.5769,55.6189,55.5139,55.5489,13426.0
2016-07-29 10:00:00,79.4,79.42,79.27,79.32,21959.0,55.5489,55.5629,55.458,55.4929,21959.0
2016-07-29 10:05:00,79.32,79.33,79.27,79.31,20835.0,55.4929,55.4999,55.458,55.4859,20835.0
2016-07-29 10:10:00,79.31,79.35,79.22,79.25,18485.0,55.4859,55.5139,55.423,55.444,18485.0
2016-07-29 10:15:00,79.26,79.26,79.11,79.17,16477.0,55.451,55.451,55.346,55.388,16477.0
2016-07-29 10:20:00,79.16,79.21,79.12,79.14,19087.0,55.381,55.416,55.353,55.367,19087.0
2016-07-29 10:25:00,79.14,79.15,79.04,79.09,29128.0,55.367,55.374,55.297,55.332,29128.0
2016-07-29 10:30:00,79.07,79.08,78.9,78.91,83619.0,55.318,55.325,55.1991,55.2061,83619.0
2016-07-29 10:35:00,78.91,79.16,78.9,79.15,21259.0,55.2061,55.381,55.1991,55.374,21259.0
2016-07-29 10:40:00,79.15,79.15,78.98,79.0,22134.0,55.374,55.374,55.2551,55.2691,22134.0
2016-07-29 10:45:00,79.0,79.07,78.96,78.96,35549.0,55.2691,55.318,55.2411,55.2411,35549.0
2016-07-29 10:50:00,78.96,78.99,78.91,78.94,68233.0,55.2411,55.2621,55.2061,55.2271,68233.0
2016-07-29 10:55:00,78.94,78.94,78.8,78.86,74090.0,55.2271,55.2271,55.1291,55.1711,74090.0
2016-07-29 11:00:00,78.86,79.07,78.84,79.07,31466.0,55.1711,55.318,55.1571,55.318,31466.0
2016-07-29 11:05:00,79.06,79.1,79.02,79.1,24913.0,55.311,55.339,55.2831,55.339,24913.0
2016-07-29 11:10:00,79.09,79.18,79.08,79.14,20316.0,55.332,55.395,55.325,55.367,20316.0
2016-07-29 11:15:00,79.14,79.15,79.1,79.12,28952.0,55.367,55.374,55.339,55.353,28952.0
2016-07-29 11:20:00,79.12,79.18,79.12,79.14,22597.0,55.353,55.395,55.353,55.367,22597.0
2016-07-29 11:25:00,79.14,79.22,79.14,79.19,23164.0,55.367,55.423,55.367,55.402,23164.0
2016-07-29 11:30:00,79.19,79.21,79.14,79.19,22428.0,55.402,55.416,55.367,55.402,22428.0
2016-07-29 11:35:00,79.19,79.39,79.18,79.39,32640.0,55.402,55.5419,55.395,55.5419,32640.0
2016-07-29 11:40:00,79.38,79.43,79.35,79.42,30929.0,55.5349,55.5699,55.5139,55.5629,30929.0
2016-07-29 11:45:00,79.42,79.45,79.29,79.29,27792.0,55.5629,55.5839,55.4719,55.4719,27792.0
2016-07-29 11:50:00,79.29,79.3,79.21,79.3,18601.0,55.4719,55.4789,55.416,55.4789,18601.0
2016-07-29 11:55:00,79.29,79.33,79.23,79.32,28333.0,55.4719,55.4999,55.43,55.4929,28333.0
2016-07-29 12:00:00,79.31,79.34,79.31,79.33,13750.0,55.4859,55.5069,55.4859,55.4999,13750.0
2016-07-29 12:05:00,79.34,79.35,79.27,79.27,20554.0,55.5069,55.5139,55.458,55.458,20554.0
2016-07-29 12:10:00,79.28,79.39,79.27,79.38,21995.0,55.465,55.5419,55.458,55.5349,21995.0
2016-07-29 12:15:00,79.39,79.39,79.26,79.27,40744.0,55.5419,55.5419,55.451,55.458,40744.0
2016-07-29 12:20:00,79.27,79.3,79.24,79.27,14440.0,55.458,55.4789,55.437,55.458,14440.0
2016-07-29 12:25:00,79.27,79.31,79.26,79.27,17448.0,55.458,55.4859,55.451,55.458,17448.0
2016-07-29 12:30:00,79.27,79.37,79.25,79.35,36982.0,55.458,55.5279,55.444,55.5139,36982.0
2016-07-29 12:35:00,79.35,79.39,79.34,79.38,18625.0,55.5139,55.5419,55.5069,55.5349,18625.0
2016-07-29 12:40:00,79.38,79.38,79.26,79.31,23196.0,55.5349,55.5349,55.451,55.4859,23196.0
2016-07-29 12:45:00,79.31,79.31,79.23,79.28,20238.0,55.4859,55.4859,55.43,55.465,20238.0
2016-07-29 12:50:00,79.28,79.3,79.25,79.27,16465.0,55.465,55.4789,55.444,55.458,16465.0
2016-07-29 12:55:00,79.27,79.31,79.26,79.3,13188.0,55.458,55.4859,55.451,55.4789,13188.0
2016-07-29 13:00:00,79.28,79.3,79.24,79.28,27934.0,55.465,55.4789,55.437,55.465,27934.0
2016-07-29 13:05:00,79.28,79.31,79.27,79.3,41745.0,55.465,55.4859,55.458,55.4789,41745.0
2016-07-29 13:10:00,79.3,79.31,79.29,79.31,22301.0,55.4789,55.4859,55.4719,55.4859,22301.0
2016-07-29 13:15:00,79.31,79.37,79.3,79.36,11817.0,55.4859,55.5279,55.4789,55.5209,11817.0
2016-07-29 13:20:00,79.35,79.36,79.32,79.35,17572.0,55.5139,55.5209,55.4929,55.5139,17572.0
2016-07-29 13:25:00,79.35,79.37,79.35,79.36,15365.0,55.5139,55.5279,55.5139,55.5209,15365.0
2016-07-29 13:30:00,79.37,79.38,79.34,79.37,20511.0,55.5279,55.5349,55.5069,55.5279,20511.0
2016-07-29 13:35:00,79.37,79.4,79.33,79.34,24291.0,55.5279,55.5489,55.4999,55.5069,24291.0
2016-07-29 13:40:00,79.34,79.34,79.27,79.28,18286.0,55.5069,55.5069,55.458,55.465,18286.0
2016-07-29 13:45:00,79.28,79.33,79.28,79.3,20546.0,55.465,55.4999,55.465,55.4789,20546.0
2016-07-29 13:50:00,79.3,79.35,79.3,79.31,21818.0,55.4789,55.5139,55.4789,55.4859,21818.0
2016-07-29 13:55:00,79.32,79.34,79.31,79.31,15542.0,55.4929,55.5069,55.4859,55.4859,15542.0
2016-07-29 14:00:00,79.31,79.32,79.24,79.24,19693.0,55.4859,55.4929,55.437,55.437,19693.0
2016-07-29 14:05:00,79.24,79.3,79.22,79.3,23877.0,55.437,55.4789,55.423,55.4789,23877.0
2016-07-29 14:10:00,79.3,79.32,79.26,79.26,24658.0,55.4789,55.4929,55.451,55.451,24658.0
2016-07-29 14:15:00,79.27,79.29,79.25,79.26,14068.0,55.458,55.4719,55.444,55.451,14068.0
2016-07-29 14:20:00,79.26,79.3,79.25,79.3,19899.0,55.451,55.4789,55.444,55.4789,19899.0
2016-07-29 14:25:00,79.31,79.33,79.29,79.3,16567.0,55.4859,55.4999,55.4719,55.4789,16567.0
2016-07-29 14:30:00,79.3,79.33,79.3,79.3,21471.0,55.4789,55.4999,55.4789,55.4789,21471.0
2016-07-29 14:35:00,79.3,79.3,79.12,79.17,33453.0,55.4789,55.4789,55.353,55.388,33453.0
2016-07-29 14:40:00,79.16,79.16,79.11,79.12,22408.0,55.381,55.381,55.346,55.353,22408.0
2016-07-29 14:45:00,79.12,79.16,79.08,79.14,37788.0,55.353,55.381,55.325,55.367,37788.0
2016-07-29 14:50:00,79.13,79.23,79.12,79.2,41417.0,55.36,55.43,55.353,55.409,41417.0
2016-07-29 14:55:00,79.2,79.21,79.13,79.2,33893.0,55.409,55.416,55.36,55.409,33893.0
2016-07-29 15:00:00,79.2,79.24,79.14,79.19,35187.0,55.409,55.437,55.367,55.402,35187.0
2016-07-29 15:05:00,79.19,79.24,79.16,79.24,44280.0,55.402,55.437,55.381,55.437,44280.0
2016-07-29 15:10:00,79.23,79.34,79.23,79.26,86150.0,55.43,55.5069,55.43,55.451,86150.0
2016-07-29 15:15:00,79.26,79.27,79.19,79.19,20381.0,55.451,55.458,55.402,55.402,20381.0
2016-07-29 15:20:00,79.2,79.3,79.19,79.3,33770.0,55.409,55.4789,55.402,55.4789,33770.0
2016-07-29 15:25:00,79.3,79.33,79.29,79.31,18197.0,55.4789,55.4999,55.4719,55.4859,18197.0
2016-07-29 15:30:00,79.32,79.35,79.3,79.3,30358.0,55.4929,55.5139,55.4789,55.4789,30358.0
2016-07-29 15:35:00,79.31,79.33,79.28,79.32,43899.0,55.4859,55.4999,55.465,55.4929,43899.0
2016-07-29 15:40:00,79.32,79.39,79.32,79.39,36050.0,55.4929,55.5419,55.4929,55.5419,36050.0
2016-07-29 15:45:00,79.38,79.4,79.35,79.36,109792.0,55.5349,55.5489,55.5139,55.5209,109792.0
2016-07-29 15:50:00,79.36,79.41,79.35,79.37,106402.0,55.5209,55.5559,55.5139,55.5279,106402.0
2016-07-29 15:55:00,79.36,79.37,79.22,79.24,244107.0,55.5209,55.5279,55.423,55.437,244107.0
2016-08-01 09:30:00,78.88,79.09,78.43,78.58,176945.0,55.1851,55.332,54.8703,54.9752,176945.0
2016-08-01 09:35:00,78.59,78.79,78.21,78.23,93672.0,54.9822,55.1221,54.7164,54.7304,93672.0
2016-08-01 09:40:00,78.22,78.86,78.05,78.75,103390.0,54.7234,55.1711,54.6044,55.0942,103390.0
2016-08-01 09:45:00,78.75,78.92,78.74,78.85,79174.0,55.0942,55.2131,55.0872,55.1641,79174.0
2016-08-01 09:50:00,78.86,78.95,78.73,78.95,58047.0,55.1711,55.2341,55.0802,55.2341,58047.0
2016-08-01 09:55:00,78.97,78.98,78.78,78.82,40668.0,55.2481,55.2551,55.1151,55.1431,40668.0
2016-08-01 10:00:00,78.82,78.84,78.75,78.81,40775.0,55.1431,55.1571,55.0942,55.1361,40775.0
2016-08-01 10:05:00,78.8,78.9,78.77,78.84,49601.0,55.1291,55.1991,55.1082,55.1571,49601.0
2016-08-01 10:10:00,78.83,78.89,78.76,78.84,44464.0,55.1501,55.1921,55.1012,55.1571,44464.0
2016-08-01 10:15:00,78.84,79.01,78.77,78.92,53690.0,55.1571,55.2761,55.1082,55.2131,53690.0
2016-08-01 10:20:00,78.92,78.92,78.79,78.88,48640.0,55.2131,55.2131,55.1221,55.1851,48640.0
2016-08-01 10:25:00,78.89,79.05,78.88,79.04,39675.0,55.1921,55.304,55.1851,55.297,39675.0
2016-08-01 10:30:00,79.04,79.11,78.96,79.05,30081.0,55.297,55.346,55.2411,55.304,30081.0
2016-08-01 10:35:00,79.07,79.11,79.0,79.01,53995.0,55.318,55.346,55.2691,55.2761,53995.0
2016-08-01 10:40:00,79.02,79.13,79.01,79.12,29791.0,55.2831,55.36,55.2761,55.353,29791.0
2016-08-01 10:45:00,79.1,79.14,79.06,79.11,28008.0,55.339,55.367,55.311,55.346,28008.0
2016-08-01 10:50:00,79.1,79.14,79.03,79.06,28233.0,55.339,55.367,55.29,55.311,28233.0
2016-08-01 10:55:00,79.07,79.07,79.0,79.0,21174.0,55.318,55.318,55.2691,55.2691,21174.0
2016-08-01 11:00:00,79.0,79.1,78.99,79.02,26930.0,55.2691,55.339,55.2621,55.2831,26930.0
2016-08-01 11:05:00,79.01,79.08,78.96,79.07,25732.0,55.2761,55.325,55.2411,55.318,25732.0
2016-08-01 11:10:00,79.08,79.15,79.06,79.09,35444.0,55.325,55.374,55.311,55.332,35444.0
2016-08-01 11:15:00,79.09,79.15,79.05,79.11,25069.0,55.332,55.374,55.304,55.346,25069.0
2016-08-01 11:20:00,79.13,79.24,79.13,79.24,20597.0,55.36,55.437,55.36,55.437,20597.0
2016-08-01 11:25:00,79.24,79.37,79.23,79.35,24043.0,55.437,55.5279,55.43,55.5139,24043.0
2016-08-01 11:30:00,79.34,79.34,79.27,79.3,37391.0,55.5069,55.5069,55.458,55.4789,37391.0
2016-08-01 11:35:00,79.3,79.4,79.29,79.4,30277.0,55.4789,55.5489,55.4719,55.5489,30277.0
2016-08-01 11:40:00,79.4,79.4,79.37,79.39,137965.0,55.5489,55.5489,55.5279,55.5419,137965.0
2016-08-01 11:45:00,79.39,79.4,79.34,79.37,39158.0,55.5419,55.5489,55.5069,55.5279,39158.0
2016-08-01 11:50:00,79.37,79.37,79.26,79.3,54836.0,55.5279,55.5279,55.451,55.4789,54836.0
2016-08-01 11:55:00,79.3,79.4,79.29,79.38,22542.0,55.4789,55.5489,55.4719,55.5349,22542.0
2016-08-01 12:00:00,79.37,79.39,79.34,79.39,41059.0,55.5279,55.5419,55.5069,55.5419,41059.0
2016-08-01 12:05:00,79.39,79.41,79.37,79.4,33231.0,55.5419,55.5559,55.5279,55.5489,33231.0
2016-08-01 12:10:00,79.4,79.41,79.29,79.34,29934.0,55.5489,55.5559,55.4719,55.5069,29934.0
2016-08-01 12:15:00,79.34,79.4,79.32,79.38,36618.0,55.5069,55.5489,55.4929,55.5349,36618.0
2016-08-01 12:20:00,79.38,79.39,79.26,79.26,24953.0,55.5349,55.5419,55.451,55.451,24953.0
2016-08-01 12:25:00,79.26,79.39,79.26,79.38,18847.0,55.451,55.5419,55.451,55.5349,18847.0
2016-08-01 12:30:00,79.39,79.39,79.3,79.33,37979.0,55.5419,55.5419,55.4789,55.4999,37979.0
2016-08-01 12:35:00,79.34,79.45,79.33,79.45,25877.0,55.5069,55.5839,55.4999,55.5839,25877.0
2016-08-01 12:40:00,79.43,79.49,79.42,79.45,23428.0,55.5699,55.6119,55.5629,55.5839,23428.0
2016-08-01 12:45:00,79.45,79.49,79.41,79.49,16785.0,55.5839,55.6119,55.5559,55.6119,16785.0
2016-08-01 12:50:00,79.49,79.49,79.39,79.4,25459.0,55.6119,55.6119,55.5419,55.5489,25459.0
2016-08-01 12:55:00,79.39,79.4,79.3,79.31,51122.0,55.5419,55.5489,55.4789,55.4859,51122.0
2016-08-01 13:00:00,79.31,79.31,79.25,79.26,41143.0,55.4859,55.4859,55.444,55.451,41143.0
2016-08-01 13:05:00,79.27,79.42,79.26,79.39,35651.0,55.458,55.5629,55.451,55.5419,35651.0
2016-08-01 13:10:00,79.39,79.47,79.37,79.44,30585.0,55.5419,55.5979,55.5279,55.5769,30585.0
2016-08-01 13:15:00,79.44,79.49,79.41,79.42,28880.0,55.5769,55.6119,55.5559,55.5629,28880.0
2016-08-01 13:20:00,79.42,79.43,79.39,79.42,24487.0,55.5629,55.5699,55.5419,55.5629,24487.0
2016-08-01 13:25:00,79.41,79.45,79.38,79.45,23121.0,55.5559,55.5839,55.5349,55.5839,23121.0
2016-08-01 13:30:00,79.44,79.45,79.33,79.35,29391.0,55.5769,55.5839,55.4999,55.5139,29391.0
2016-08-01 13:35:00,79.36,79.37,79.34,79.34,19453.0,55.5209,55.5279,55.5069,55.5069,19453.0
2016-08-01 13:40:00,79.34,79.34,79.25,79.34,24827.0,55.5069,55.5069,55.444,55.5069,24827.0
2016-08-01 13:45:00,79.33,79.34,79.26,79.26,33356.0,55.4999,55.5069,55.451,55.451,33356.0
2016-08-01 13:50:00,79.25,79.25,79.11,79.11,32983.0,55.444,55.444,55.346,55.346,32983.0
2016-08-01 13:55:00,79.12,79.35,79.11,79.35,45991.0,55.353,55.5139,55.346,55.5139,45991.0
2016-08-01 14:00:00,79.36,79.43,79.28,79.31,36283.0,55.5209,55.5699,55.465,55.4859,36283.0
2016-08-01 14:05:00,79.3,79.35,79.28,79.28,24714.0,55.4789,55.5139,55.465,55.465,24714.0
2016-08-01 14:10:00,79.28,79.31,79.19,79.31,37325.0,55.465,55.4859,55.402,55.4859,37325.0
2016-08-01 14:15:00,79.31,79.39,79.3,79.39,39861.0,55.4859,55.5419,55.4789,55.5419,39861.0
2016-08-01 14:20:00,79.39,79.4,79.29,79.31,31864.0,55.5419,55.5489,55.4719,55.4859,31864.0
2016-08-01 14:25:00,79.3,79.32,79.2,79.23,39468.0,55.4789,55.4929,55.409,55.43,39468.0
2016-08-01 14:30:00,79.23,79.32,79.21,79.25,20187.0,55.43,55.4929,55.416,55.444,20187.0
2016-08-01 14:35:00,79.24,79.31,79.23,79.29,22815.0,55.437,55.4859,55.43,55.4719,22815.0
2016-08-01 14:40:00,79.29,79.3,79.19,79.24,47955.0,55.4719,55.4789,55.402,55.437,47955.0
2016-08-01 14:45:00,79.24,79.29,79.2,79.29,21718.0,55.437,55.4719,55.409,55.4719,21718.0
2016-08-01 14:50:00,79.3,79.33,79.25,79.26,117174.0,55.4789,55.4999,55.444,55.451,117174.0
2016-08-01 14:55:00,79.26,79.3,79.23,79.27,118438.0,55.451,55.4789,55.43,55.458,118438.0
2016-08-01 15:00:00,79.26,79.29,79.24,79.26,25521.0,55.451,55.4719,55.437,55.451,25521.0
2016-08-01 15:05:00,79.27,79.27,79.21,79.25,30973.0,55.458,55.458,55.416,55.444,30973.0
2016-08-01 15:10:00,79.24,79.34,79.21,79.27,25959.0,55.437,55.5069,55.416,55.458,25959.0
2016-08-01 15:15:00,79.27,79.28,79.19,79.19,23847.0,55.458,55.465,55.402,55.402,23847.0
2016-08-01 15:20:00,79.19,79.23,79.12,79.22,27638.0,55.402,55.43,55.353,55.423,27638.0
2016-08-01 15:25:00,79.21,79.24,79.17,79.19,34149.0,55.416,55.437,55.388,55.402,34149.0
2016-08-01 15:30:00,79.2,79.27,79.19,79.23,29135.0,55.409,55.458,55.402,55.43,29135.0
2016-08-01 15:35:00,79.23,79.27,79.18,79.26,39913.0,55.43,55.458,55.395,55.451,39913.0
2016-08-01 15:40:00,79.26,79.35,79.23,79.3,53973.0,55.451,55.5139,55.43,55.4789,53973.0
2016-08-01 15:45:00,79.3,79.36,79.28,79.29,51786.0,55.4789,55.5209,55.465,55.4719,51786.0
2016-08-01 15:50:00,79.29,79.32,79.24,79.25,68113.0,55.4719,55.4929,55.437,55.444,68113.0
2016-08-01 15:55:00,79.25,79.27,79.23,79.26,227296.0,55.444,55.458,55.43,55.451,227296.0
2016-08-02 09:30:00,79.6,79.76,79.5,79.74,123184.0,55.6888,55.8008,55.6189,55.7868,123184.0
2016-08-02 09:35:00,79.74,80.14,79.7,79.86,111151.0,55.7868,56.0666,55.7588,55.8707,111151.0
2016-08-02 09:40:00,79.88,80.02,79.85,79.87,40350.0,55.8847,55.9827,55.8637,55.8777,40350.0
2016-08-02 09:45:00,79.87,79.91,79.72,79.75,37091.0,55.8777,55.9057,55.7728,55.7938,37091.0
2016-08-02 09:50:00,79.75,79.88,79.63,79.66,35708.0,55.7938,55.8847,55.7098,55.7308,35708.0
2016-08-02 09:55:00,79.67,79.71,79.55,79.64,44335.0,55.7378,55.7658,55.6538,55.7168,44335.0
2016-08-02 10:00:00,79.63,79.64,79.57,79.58,42784.0,55.7098,55.7168,55.6678,55.6748,42784.0
2016-08-02 10:05:00,79.59,79.59,79.42,79.52,65217.0,55.6818,55.6818,55.5629,55.6329,65217.0
2016-08-02 10:10:00,79.51,79.52,79.42,79.5,57628.0,55.6259,55.6329,55.5629,55.6189,57628.0
2016-08-02 10:15:00,79.5,79.52,79.35,79.37,97853.0,55.6189,55.6329,55.5139,55.5279,97853.0
2016-08-02 10:20:00,79.38,79.5,79.37,79.39,34845.0,55.5349,55.6189,55.5279,55.5419,34845.0
2016-08-02 10:25:00,79.39,79.51,79.31,79.44,51210.0,55.5419,55.6259,55.4859,55.5769,51210.0
2016-08-02 10:30:00,79.42,79.51,79.36,79.46,23798.0,55.5629,55.6259,55.5209,55.5909,23798.0
2016-08-02 10:35:00,79.45,79.45,79.32,79.32,22541.0,55.5839,55.5839,55.4929,55.4929,22541.0
2016-08-02 10:40:00,79.32,79.34,79.23,79.3,27430.0,55.4929,55.5069,55.43,55.4789,27430.0
2016-08-02 10:45:00,79.29,79.29,79.07,79.09,20401.0,55.4719,55.4719,55.318,55.332,20401.0
2016-08-02 10:50:00,79.06,79.07,78.93,78.96,32630.0,55.311,55.318,55.2201,55.2411,32630.0
2016-08-02 10:55:00,78.96,78.97,78.88,78.92,33279.0,55.2411,55.2481,55.1851,55.2131,33279.0
2016-08-02 11:00:00,78.93,79.0,78.87,78.98,25480.0,55.2201,55.2691,55.1781,55.2551,25480.0
2016-08-02 11:05:00,78.96,79.02,78.88,78.97,35515.0,55.2411,55.2831,55.1851,55.2481,35515.0
2016-08-02 11:10:00,78.96,79.0,78.9,78.97,34210.0,55.2411,55.2691,55.1991,55.2481,34210.0
2016-08-02 11:15:00,78.97,79.01,78.91,78.94,24164.0,55.2481,55.2761,55.2061,55.2271,24164.0
2016-08-02 11:20:00,78.94,78.96,78.89,78.95,23959.0,55.2271,55.2411,55.1921,55.2341,23959.0
2016-08-02 11:25:00,78.95,78.97,78.78,78.78,31662.0,55.2341,55.2481,55.1151,55.1151,31662.0
2016-08-02 11:30:00,78.78,78.85,78.71,78.82,24844.0,55.1151,55.1641,55.0662,55.1431,24844.0
2016-08-02 11:35:00,78.81,78.88,78.78,78.8,19486.0,55.1361,55.1851,55.1151,55.1291,19486.0
2016-08-02 11:40:00,78.8,78.87,78.75,78.86,29018.0,55.1291,55.1781,55.0942,55.1711,29018.0
2016-08-02 11:45:00,78.87,78.92,78.83,78.92,14897.0,55.1781,55.2131,55.1501,55.2131,14897.0
2016-08-02 11:50:00,78.92,78.96,78.88,78.89,12392.0,55.2131,55.2411,55.1851,55.1921,12392.0
2016-08-02 11:55:00,78.89,78.89,78.77,78.82,15910.0,55.1921,55.1921,55.1082,55.1431,15910.0
2016-08-02 12:00:00,78.81,78.86,78.78,78.83,11346.0,55.1361,55.1711,55.1151,55.1501,11346.0
2016-08-02 12:05:00,78.83,78.88,78.77,78.88,14258.0,55.1501,55.1851,55.1082,55.1851,14258.0
2016-08-02 12:10:00,78.87,78.91,78.84,78.91,11715.0,55.1781,55.2061,55.1571,55.2061,11715.0
2016-08-02 12:15:00,78.91,78.95,78.85,78.91,10474.0,55.2061,55.2341,55.1641,55.2061,10474.0
2016-08-02 12:20:00,78.93,78.95,78.86,78.9,14603.0,55.2201,55.2341,55.1711,55.1991,14603.0
2016-08-02 12:25:00,78.88,78.97,78.88,78.95,8844.0,55.1851,55.2481,55.1851,55.2341,8844.0
2016-08-02 12:30:00,78.94,78.97,78.89,78.93,13961.0,55.2271,55.2481,55.1921,55.2201,13961.0
2016-08-02 12:35:00,78.93,78.95,78.88,78.89,10814.0,55.2201,55.2341,55.1851,55.1921,10814.0
2016-08-02 12:40:00,78.89,78.96,78.89,78.95,13795.0,55.1921,55.2411,55.1921,55.2341,13795.0
2016-08-02 12:45:00,78.96,78.99,78.85,78.87,21277.0,55.2411,55.2621,55.1641,55.1781,21277.0
2016-08-02 12:50:00,78.87,78.88,78.75,78.75,14547.0,55.1781,55.1851,55.0942,55.0942,14547.0
2016-08-02 12:55:00,78.76,78.77,78.6,78.65,27065.0,55.1012,55.1082,54.9892,55.0242,27065.0
2016-08-02 13:00:00,78.65,78.72,78.48,78.48,56394.0,55.0242,55.0732,54.9053,54.9053,56394.0
2016-08-02 13:05:00,78.5,78.51,78.43,78.45,32996.0,54.9193,54.9263,54.8703,54.8843,32996.0
2016-08-02 13:10:00,78.44,78.51,78.43,78.46,92238.0,54.8773,54.9263,54.8703,54.8913,92238.0
2016-08-02 13:15:00,78.46,78.61,78.46,78.6,29641.0,54.8913,54.9962,54.8913,54.9892,29641.0
2016-08-02 13:20:00,78.59,78.61,78.55,78.61,23081.0,54.9822,54.9962,54.9542,54.9962,23081.0
2016-08-02 13:25:00,78.61,78.71,78.6,78.67,20175.0,54.9962,55.0662,54.9892,55.0382,20175.0
2016-08-02 13:30:00,78.68,78.7,78.54,78.54,28108.0,55.0452,55.0592,54.9472,54.9472,28108.0
2016-08-02 13:35:00,78.54,78.58,78.53,78.54,24158.0,54.9472,54.9752,54.9402,54.9472,24158.0
2016-08-02 13:40:00,78.54,78.61,78.51,78.54,22798.0,54.9472,54.9962,54.9263,54.9472,22798.0
2016-08-02 13:45:00,78.54,78.57,78.5,78.5,18856.0,54.9472,54.9682,54.9193,54.9193,18856.0
2016-08-02 13:50:00,78.51,78.53,78.47,78.48,31394.0,54.9263,54.9402,54.8983,54.9053,31394.0
2016-08-02 13:55:00,78.48,78.5,78.42,78.44,36366.0,54.9053,54.9193,54.8633,54.8773,36366.0
2016-08-02 14:00:00,78.44,78.49,78.43,78.47,215193.0,54.8773,54.9123,54.8703,54.8983,215193.0
2016-08-02 14:05:00,78.46,78.65,78.44,78.64,39304.0,54.8913,55.0242,54.8773,55.0172,39304.0
2016-08-02 14:10:00,78.65,78.69,78.64,78.66,38342.0,55.0242,55.0522,55.0172,55.0312,38342.0
2016-08-02 14:15:00,78.65,78.8,78.65,78.78,36529.0,55.0242,55.1291,55.0242,55.1151,36529.0
2016-08-02 14:20:00,78.79,78.87,78.73,78.87,26025.0,55.1221,55.1781,55.0802,55.1781,26025.0
2016-08-02 14:25:00,78.87,78.92,78.82,78.82,25919.0,55.1781,55.2131,55.1431,55.1431,25919.0
2016-08-02 14:30:00,78.81,78.91,78.79,78.86,16880.0,55.1361,55.2061,55.1221,55.1711,16880.0
2016-08-02 14:35:00,78.87,78.94,78.85,78.86,23739.0,55.1781,55.2271,55.1641,55.1711,23739.0
2016-08-02 14:40:00,78.86,78.94,78.86,78.92,28237.0,55.1711,55.2271,55.1711,55.2131,28237.0
2016-08-02 14:45:00,78.9,78.92,78.87,78.91,20377.0,55.1991,55.2131,55.1781,55.2061,20377.0
2016-08-02 14:50:00,78.9,78.92,78.84,78.86,18688.0,55.1991,55.2131,55.1571,55.1711,18688.0
2016-08-02 14:55:00,78.86,78.9,78.82,78.88,28648.0,55.1711,55.1991,55.1431,55.1851,28648.0
2016-08-02 15:00:00,78.87,78.94,78.87,78.89,33690.0,55.1781,55.2271,55.1781,55.1921,33690.0
2016-08-02 15:05:00,78.9,78.91,78.84,78.85,30576.0,55.1991,55.2061,55.1571,55.1641,30576.0
2016-08-02 15:10:00,78.85,78.85,78.78,78.79,24291.0,55.1641,55.1641,55.1151,55.1221,24291.0
2016-08-02 15:15:00,78.79,78.87,78.74,78.85,139367.0,55.1221,55.1781,55.0872,55.1641,139367.0
2016-08-02 15:20:00,78.85,78.95,78.82,78.92,35117.0,55.1641,55.2341,55.1431,55.2131,35117.0
2016-08-02 15:25:00,78.92,78.97,78.88,78.88,27585.0,55.2131,55.2481,55.1851,55.1851,27585.0
2016-08-02 15:30:00,78.87,78.97,78.87,78.94,49710.0,55.1781,55.2481,55.1781,55.2271,49710.0
2016-08-02 15:35:00,78.95,78.98,78.88,78.97,39360.0,55.2341,55.2551,55.1851,55.2481,39360.0
2016-08-02 15:40:00,78.98,79.02,78.89,79.02,59613.0,55.2551,55.2831,55.1921,55.2831,59613.0
2016-08-02 15:45:00,79.03,79.08,78.97,79.04,84522.0,55.29,55.325,55.2481,55.297,84522.0
2016-08-02 15:50:00,79.05,79.05,78.96,78.96,71180.0,55.304,55.304,55.2411,55.2411,71180.0
2016-08-02 15:55:00,78.96,78.99,78.92,78.94,203438.0,55.2411,55.2621,55.2131,55.2271,203438.0
2016-08-03 09:30:00,79.02,79.12,78.84,78.96,121120.0,55.2831,55.353,55.1571,55.2411,121120.0
2016-08-03 09:35:00,78.99,79.02,78.84,78.97,22376.0,55.2621,55.2831,55.1571,55.2481,22376.0
2016-08-03 09:40:00,78.93,79.07,78.91,79.05,18613.0,55.2201,55.318,55.2061,55.304,18613.0
2016-08-03 09:45:00,79.06,79.28,79.02,79.25,64427.0,55.311,55.465,55.2831,55.444,64427.0
2016-08-03 09:50:00,79.25,79.39,79.24,79.32,35387.0,55.444,55.5419,55.437,55.4929,35387.0
2016-08-03 09:55:00,79.33,79.37,79.31,79.33,26165.0,55.4999,55.5279,55.4859,55.4999,26165.0
2016-08-03 10:00:00,79.31,79.4,79.28,79.39,49639.0,55.4859,55.5489,55.465,55.5419,49639.0
2016-08-03 10:05:00,79.37,79.42,79.3,79.42,42279.0,55.5279,55.5629,55.4789,55.5629,42279.0
2016-08-03 10:10:00,79.41,79.78,79.4,79.76,122204.0,55.5559,55.8148,55.5489,55.8008,122204.0
2016-08-03 10:15:00,79.75,79.93,79.74,79.93,44544.0,55.7938,55.9197,55.7868,55.9197,44544.0
2016-08-03 10:20:00,79.93,80.02,79.81,79.84,105497.0,55.9197,55.9827,55.8357,55.8567,105497.0
2016-08-03 10:25:00,79.84,79.92,79.79,79.9,38627.0,55.8567,55.9127,55.8218,55.8987,38627.0
2016-08-03 10:30:00,79.89,79.92,79.77,79.78,73044.0,55.8917,55.9127,55.8078,55.8148,73044.0
2016-08-03 10:35:00,79.77,79.77,79.62,79.77,21584.0,55.8078,55.8078,55.7028,55.8078,21584.0
2016-08-03 10:40:00,79.77,79.81,79.65,79.67,23347.0,55.8078,55.8357,55.7238,55.7378,23347.0
2016-08-03 10:45:00,79.66,79.67,79.47,79.54,34636.0,55.7308,55.7378,55.5979,55.6468,34636.0
2016-08-03 10:50:00,79.52,79.56,79.49,79.55,16858.0,55.6329,55.6608,55.6119,55.6538,16858.0
2016-08-03 10:55:00,79.53,79.6,79.46,79.5,24727.0,55.6399,55.6888,55.5909,55.6189,24727.0
2016-08-03 11:00:00,79.51,79.6,79.47,79.48,30999.0,55.6259,55.6888,55.5979,55.6049,30999.0
2016-08-03 11:05:00,79.47,79.55,79.41,79.45,95486.0,55.5979,55.6538,55.5559,55.5839,95486.0
2016-08-03 11:10:00,79.46,79.51,79.39,79.44,25657.0,55.5909,55.6259,55.5419,55.5769,25657.0
2016-08-03 11:15:00,79.44,79.52,79.42,79.51,20838.0,55.5769,55.6329,55.5629,55.6259,20838.0
2016-08-03 11:20:00,79.5,79.64,79.5,79.6,40101.0,55.6189,55.7168,55.6189,55.6888,40101.0
2016-08-03 11:25:00,79.59,79.6,79.49,79.49,23512.0,55.6818,55.6888,55.6119,55.6119,23512.0
2016-08-03 11:30:00,79.5,79.59,79.49,79.56,23318.0,55.6189,55.6818,55.6119,55.6608,23318.0
2016-08-03 11:35:00,79.55,79.6,79.53,79.58,26886.0,55.6538,55.6888,55.6399,55.6748,26886.0
2016-08-03 11:40:00,79.59,79.59,79.5,79.52,24075.0,55.6818,55.6818,55.6189,55.6329,24075.0
2016-08-03 11:45:00,79.52,79.55,79.47,79.54,28074.0,55.6329,55.6538,55.5979,55.6468,28074.0
2016-08-03 11:50:00,79.53,79.57,79.49,79.52,39685.0,55.6399,55.6678,55.6119,55.6329,39685.0
2016-08-03 11:55:00,79.52,79.53,79.44,79.48,20434.0,55.6329,55.6399,55.5769,55.6049,20434.0
2016-08-03 12:00:00,79.48,79.52,79.46,79.48,21646.0,55.6049,55.6329,55.5909,55.6049,21646.0
2016-08-03 12:05:00,79.49,79.54,79.45,79.51,29022.0,55.6119,55.6468,55.5839,55.6259,29022.0
2016-08-03 12:10:00,79.5,79.53,79.46,79.51,21113.0,55.6189,55.6399,55.5909,55.6259,21113.0
2016-08-03 12:15:00,79.52,79.56,79.47,79.53,42120.0,55.6329,55.6608,55.5979,55.6399,42120.0
2016-08-03 12:20:00,79.53,79.53,79.47,79.52,16731.0,55.6399,55.6399,55.5979,55.6329,16731.0
2016-08-03 12:25:00,79.52,79.53,79.44,79.46,24377.0,55.6329,55.6399,55.5769,55.5909,24377.0
2016-08-03 12:30:00,79.47,79.52,79.46,79.47,15741.0,55.5979,55.6329,55.5909,55.5979,15741.0
2016-08-03 12:35:00,79.48,79.57,79.47,79.56,20209.0,55.6049,55.6678,55.5979,55.6608,20209.0
2016-08-03 12:40:00,79.57,79.63,79.56,79.58,33792.0,55.6678,55.7098,55.6608,55.6748,33792.0
2016-08-03 12:45:00,79.59,79.68,79.59,79.64,15140.0,55.6818,55.7448,55.6818,55.7168,15140.0
2016-08-03 12:50:00,79.64,79.73,79.62,79.67,17646.0,55.7168,55.7798,55.7028,55.7378,17646.0
2016-08-03 12:55:00,79.67,79.7,79.59,79.6,17075.0,55.7378,55.7588,55.6818,55.6888,17075.0
2016-08-03 13:00:00,79.58,79.64,79.56,79.59,20440.0,55.6748,55.7168,55.6608,55.6818,20440.0
2016-08-03 13:05:00,79.59,79.62,79.56,79.57,23375.0,55.6818,55.7028,55.6608,55.6678,23375.0
2016-08-03 13:10:00,79.58,79.64,79.56,79.57,23455.0,55.6748,55.7168,55.6608,55.6678,23455.0
2016-08-03 13:15:00,79.56,79.59,79.53,79.56,19593.0,55.6608,55.6818,55.6399,55.6608,19593.0
2016-08-03 13:20:00,79.56,79.58,79.54,79.56,42521.0,55.6608,55.6748,55.6468,55.6608,42521.0
2016-08-03 13:25:00,79.56,79.58,79.54,79.56,15311.0,55.6608,55.6748,55.6468,55.6608,15311.0
2016-08-03 13:30:00,79.57,79.58,79.56,79.57,7262.0,55.6678,55.6748,55.6608,55.6678,7262.0
2016-08-03 13:35:00,79.57,79.61,79.5,79.51,93841.0,55.6678,55.6958,55.6189,55.6259,93841.0
2016-08-03 13:40:00,79.5,79.53,79.49,79.53,19501.0,55.6189,55.6399,55.6119,55.6399,19501.0
2016-08-03 13:45:00,79.52,79.53,79.49,79.49,11277.0,55.6329,55.6399,55.6119,55.6119,11277.0
2016-08-03 13:50:00,79.5,79.53,79.45,79.46,27397.0,55.6189,55.6399,55.5839,55.5909,27397.0
2016-08-03 13:55:00,79.46,79.52,79.46,79.5,26650.0,55.5909,55.6329,55.5909,55.6189,26650.0
2016-08-03 14:00:00,79.5,79.54,79.49,79.51,23477.0,55.6189,55.6468,55.6119,55.6259,23477.0
2016-08-03 14:05:00,79.51,79.51,79.4,79.41,42808.0,55.6259,55.6259,55.5489,55.5559,42808.0
2016-08-03 14:10:00,79.4,79.4,79.31,79.38,23786.0,55.5489,55.5489,55.4859,55.5349,23786.0
2016-08-03 14:15:00,79.39,79.45,79.34,79.39,21161.0,55.5419,55.5839,55.5069,55.5419,21161.0
2016-08-03 14:20:00,79.38,79.41,79.35,79.35,13741.0,55.5349,55.5559,55.5139,55.5139,13741.0
2016-08-03 14:25:00,79.35,79.38,79.31,79.31,9141.0,55.5139,55.5349,55.4859,55.4859,9141.0
2016-08-03 14:30:00,79.3,79.44,79.29,79.43,16484.0,55.4789,55.5769,55.4719,55.5699,16484.0
2016-08-03 14:35:00,79.44,79.45,79.38,79.42,14695.0,55.5769,55.5839,55.5349,55.5629,14695.0
2016-08-03 14:40:00,79.42,79.45,79.38,79.4,14802.0,55.5629,55.5839,55.5349,55.5489,14802.0
2016-08-03 14:45:00,79.41,79.41,79.34,79.35,270634.0,55.5559,55.5559,55.5069,55.5139,270634.0
2016-08-03 14:50:00,79.37,79.43,79.37,79.4,39841.0,55.5279,55.5699,55.5279,55.5489,39841.0
2016-08-03 14:55:00,79.38,79.41,79.37,79.39,93148.0,55.5349,55.5559,55.5279,55.5419,93148.0
2016-08-03 15:00:00,79.39,79.42,79.38,79.42,15051.0,55.5419,55.5629,55.5349,55.5629,15051.0
2016-08-03 15:05:00,79.42,79.51,79.41,79.5,20027.0,55.5629,55.6259,55.5559,55.6189,20027.0
2016-08-03 15:10:00,79.49,79.55,79.47,79.53,37548.0,55.6119,55.6538,55.5979,55.6399,37548.0
2016-08-03 15:15:00,79.54,79.54,79.5,79.5,14995.0,55.6468,55.6468,55.6189,55.6189,14995.0
2016-08-03 15:20:00,79.51,79.54,79.48,79.53,18501.0,55.6259,55.6468,55.6049,55.6399,18501.0
2016-08-03 15:25:00,79.52,79.59,79.52,79.55,19920.0,55.6329,55.6818,55.6329,55.6538,19920.0
2016-08-03 15:30:00,79.55,79.55,79.52,79.54,24554.0,55.6538,55.6538,55.6329,55.6468,24554.0
2016-08-03 15:35:00,79.54,79.55,79.43,79.45,30961.0,55.6468,55.6538,55.5699,55.5839,30961.0
2016-08-03 15:40:00,79.44,79.46,79.33,79.4,45861.0,55.5769,55.5909,55.4999,55.5489,45861.0
2016-08-03 15:45:00,79.4,79.46,79.37,79.42,38240.0,55.5489,55.5909,55.5279,55.5629,38240.0
2016-08-03 15:50:00,79.44,79.51,79.42,79.51,55111.0,55.5769,55.6259,55.5629,55.6259,55111.0
2016-08-03 15:55:00,79.51,79.61,79.5,79.61,150680.0,55.6259,55.6958,55.6189,55.6958,150680.0
2016-08-04 09:30:00,79.85,80.2,79.8,80.11,69697.0,55.8637,56.1086,55.8287,56.0456,69697.0
2016-08-04 09:35:00,80.13,80.15,79.9,79.93,25586.0,56.0596,56.0736,55.8987,55.9197,25586.0
2016-08-04 09:40:00,79.93,80.01,79.9,79.96,22195.0,55.9197,55.9757,55.8987,55.9407,22195.0
2016-08-04 09:45:00,79.96,80.19,79.9,80.14,40043.0,55.9407,56.1016,55.8987,56.0666,40043.0
2016-08-04 09:50:00,80.14,80.14,79.98,79.98,15334.0,56.0666,56.0666,55.9547,55.9547,15334.0
2016-08-04 09:55:00,79.97,79.99,79.85,79.85,24711.0,55.9477,55.9617,55.8637,55.8637,24711.0
2016-08-04 10:00:00,79.87,79.97,79.84,79.87,21617.0,55.8777,55.9477,55.8567,55.8777,21617.0
2016-08-04 10:05:00,79.87,80.15,79.82,80.12,89321.0,55.8777,56.0736,55.8427,56.0526,89321.0
2016-08-04 10:10:00,80.12,80.22,80.07,80.19,62110.0,56.0526,56.1226,56.0176,56.1016,62110.0
2016-08-04 10:15:00,80.21,80.26,80.13,80.13,42111.0,56.1156,56.1506,56.0596,56.0596,42111.0
2016-08-04 10:20:00,80.14,80.2,80.04,80.05,30183.0,56.0666,56.1086,55.9967,56.0036,30183.0
2016-08-04 10:25:00,80.05,80.14,79.95,80.0,47411.0,56.0036,56.0666,55.9337,55.9687,47411.0
2016-08-04 10:30:00,80.0,80.05,79.97,79.99,34319.0,55.9687,56.0036,55.9477,55.9617,34319.0
2016-08-04 10:35:00,79.99,80.07,79.99,80.07,36940.0,55.9617,56.0176,55.9617,56.0176,36940.0
2016-08-04 10:40:00,80.07,80.1,80.02,80.04,57066.0,56.0176,56.0386,55.9827,55.9967,57066.0
2016-08-04 10:45:00,80.03,80.04,79.94,79.99,31255.0,55.9897,55.9967,55.9267,55.9617,31255.0
2016-08-04 10:50:00,79.98,80.09,79.94,80.09,54468.0,55.9547,56.0316,55.9267,56.0316,54468.0
2016-08-04 10:55:00,80.08,80.21,80.06,80.19,22827.0,56.0246,56.1156,56.0106,56.1016,22827.0
2016-08-04 11:00:00,80.18,80.28,80.18,80.27,31805.0,56.0946,56.1646,56.0946,56.1576,31805.0
2016-08-04 11:05:00,80.27,80.29,80.05,80.06,164739.0,56.1576,56.1716,56.0036,56.0106,164739.0
2016-08-04 11:10:00,80.05,80.06,79.94,79.98,24643.0,56.0036,56.0106,55.9267,55.9547,24643.0
2016-08-04 11:15:00,79.97,80.05,79.94,80.01,30353.0,55.9477,56.0036,55.9267,55.9757,30353.0
2016-08-04 11:20:00,80.01,80.04,79.97,80.01,33366.0,55.9757,55.9967,55.9477,55.9757,33366.0
2016-08-04 11:25:00,80.01,80.01,79.9,79.91,24322.0,55.9757,55.9757,55.8987,55.9057,24322.0
2016-08-04 11:30:00,79.92,80.07,79.91,80.05,28727.0,55.9127,56.0176,55.9057,56.0036,28727.0
2016-08-04 11:35:00,80.06,80.07,80.01,80.06,20820.0,56.0106,56.0176,55.9757,56.0106,20820.0
2016-08-04 11:40:00,80.06,80.16,80.04,80.16,25831.0,56.0106,56.0806,55.9967,56.0806,25831.0
2016-08-04 11:45:00,80.16,80.16,80.12,80.13,16778.0,56.0806,56.0806,56.0526,56.0596,16778.0
2016-08-04 11:50:00,80.13,80.14,80.05,80.09,26303.0,56.0596,56.0666,56.0036,56.0316,26303.0
2016-08-04 11:55:00,80.07,80.07,79.99,80.05,16137.0,56.0176,56.0176,55.9617,56.0036,16137.0
2016-08-04 12:00:00,80.06,80.07,79.94,79.97,13698.0,56.0106,56.0176,55.9267,55.9477,13698.0
2016-08-04 12:05:00,79.97,80.02,79.85,79.88,49108.0,55.9477,55.9827,55.8637,55.8847,49108.0
2016-08-04 12:10:00,79.89,79.93,79.86,79.9,28228.0,55.8917,55.9197,55.8707,55.8987,28228.0
2016-08-04 12:15:00,79.9,79.93,79.89,79.9,38971.0,55.8987,55.9197,55.8917,55.8987,38971.0
2016-08-04 12:20:00,79.9,79.91,79.84,79.86,20277.0,55.8987,55.9057,55.8567,55.8707,20277.0
2016-08-04 12:25:00,79.87,79.94,79.87,79.91,27208.0,55.8777,55.9267,55.8777,55.9057,27208.0
2016-08-04 12:30:00,79.91,79.97,79.9,79.91,20882.0,55.9057,55.9477,55.8987,55.9057,20882.0
2016-08-04 12:35:00,79.9,79.91,79.87,79.89,13884.0,55.8987,55.9057,55.8777,55.8917,13884.0
2016-08-04 12:40:00,79.9,79.93,79.89,79.9,18211.0,55.8987,55.9197,55.8917,55.8987,18211.0
2016-08-04 12:45:00,79.9,79.91,79.88,79.91,16094.0,55.8987,55.9057,55.8847,55.9057,16094.0
2016-08-04 12:50:00,79.93,79.95,79.91,79.91,13432.0,55.9197,55.9337,55.9057,55.9057,13432.0
2016-08-04 12:55:00,79.91,79.93,79.85,79.85,24610.0,55.9057,55.9197,55.8637,55.8637,24610.0
2016-08-04 13:00:00,79.86,79.9,79.86,79.89,14769.0,55.8707,55.8987,55.8707,55.8917,14769.0
2016-08-04 13:05:00,79.89,79.91,79.86,79.88,19228.0,55.8917,55.9057,55.8707,55.8847,19228.0
2016-08-04 13:10:00,79.88,79.88,79.82,79.82,17545.0,55.8847,55.8847,55.8427,55.8427,17545.0
2016-08-04 13:15:00,79.82,79.83,79.78,79.8,16837.0,55.8427,55.8497,55.8148,55.8287,16837.0
2016-08-04 13:20:00,79.8,79.82,79.72,79.72,30186.0,55.8287,55.8427,55.7728,55.7728,30186.0
2016-08-04 13:25:00,79.71,79.73,79.66,79.73,12230.0,55.7658,55.7798,55.7308,55.7798,12230.0
2016-08-04 13:30:00,79.73,79.79,79.72,79.79,18713.0,55.7798,55.8218,55.7728,55.8218,18713.0
2016-08-04 13:35:00,79.78,79.85,79.78,79.85,18353.0,55.8148,55.8637,55.8148,55.8637,18353.0
2016-08-04 13:40:00,79.84,79.9,79.84,79.9,17065.0,55.8567,55.8987,55.8567,55.8987,17065.0
2016-08-04 13:45:00,79.9,79.95,79.89,79.94,25253.0,55.8987,55.9337,55.8917,55.9267,25253.0
2016-08-04 13:50:00,79.94,79.96,79.89,79.89,30188.0,55.9267,55.9407,55.8917,55.8917,30188.0
2016-08-04 13:55:00,79.89,79.93,79.89,79.92,13548.0,55.8917,55.9197,55.8917,55.9127,13548.0
2016-08-04 14:00:00,79.92,79.92,79.87,79.89,16992.0,55.9127,55.9127,55.8777,55.8917,16992.0
2016-08-04 14:05:00,79.89,79.91,79.87,79.91,17057.0,55.8917,55.9057,55.8777,55.9057,17057.0
2016-08-04 14:10:00,79.93,79.94,79.87,79.88,21256.0,55.9197,55.9267,55.8777,55.8847,21256.0
2016-08-04 14:15:00,79.88,79.88,79.8,79.81,17069.0,55.8847,55.8847,55.8287,55.8357,17069.0
2016-08-04 14:20:00,79.81,79.82,79.8,79.81,10717.0,55.8357,55.8427,55.8287,55.8357,10717.0
2016-08-04 14:25:00,79.81,79.86,79.81,79.85,24918.0,55.8357,55.8707,55.8357,55.8637,24918.0
2016-08-04 14:30:00,79.85,79.86,79.82,79.84,14219.0,55.8637,55.8707,55.8427,55.8567,14219.0
2016-08-04 14:35:00,79.83,79.83,79.79,79.79,17699.0,55.8497,55.8497,55.8218,55.8218,17699.0
2016-08-04 14:40:00,79.79,79.84,79.79,79.82,15447.0,55.8218,55.8567,55.8218,55.8427,15447.0
2016-08-04 14:45:00,79.82,79.93,79.82,79.93,51650.0,55.8427,55.9197,55.8427,55.9197,51650.0
2016-08-04 14:50:00,79.92,79.94,79.91,79.92,13153.0,55.9127,55.9267,55.9057,55.9127,13153.0
2016-08-04 14:55:00,79.92,79.94,79.92,79.94,17679.0,55.9127,55.9267,55.9127,55.9267,17679.0
2016-08-04 15:00:00,79.94,79.94,79.85,79.86,23338.0,55.9267,55.9267,55.8637,55.8707,23338.0
2016-08-04 15:05:00,79.86,79.94,79.86,79.93,22931.0,55.8707,55.9267,55.8707,55.9197,22931.0
2016-08-04 15:10:00,79.93,79.93,79.87,79.87,18244.0,55.9197,55.9197,55.8777,55.8777,18244.0
2016-08-04 15:15:00,79.87,79.92,79.86,79.9,18484.0,55.8777,55.9127,55.8707,55.8987,18484.0
2016-08-04 15:20:00,79.91,79.94,79.9,79.91,29542.0,55.9057,55.9267,55.8987,55.9057,29542.0
2016-08-04 15:25:00,79.91,79.91,79.86,79.9,44570.0,55.9057,55.9057,55.8707,55.8987,44570.0
2016-08-04 15:30:00,79.91,79.94,79.9,79.91,28746.0,55.9057,55.9267,55.8987,55.9057,28746.0
2016-08-04 15:35:00,79.91,79.99,79.9,79.98,49446.0,55.9057,55.9617,55.8987,55.9547,49446.0
2016-08-04 15:40:00,79.97,79.98,79.9,79.9,39622.0,55.9477,55.9547,55.8987,55.8987,39622.0
2016-08-04 15:45:00,79.9,79.95,79.87,79.94,58102.0,55.8987,55.9337,55.8777,55.9267,58102.0
2016-08-04 15:50:00,79.93,79.93,79.86,79.88,65963.0,55.9197,55.9197,55.8707,55.8847,65963.0
2016-08-04 15:55:00,79.89,79.9,79.85,79.85,129267.0,55.8917,55.8987,55.8637,55.8637,129267.0
2016-08-05 09:30:00,80.25,80.25,79.92,80.24,140931.0,56.1436,56.1436,55.9127,56.1366,140931.0
2016-08-05 09:35:00,80.25,80.6,80.22,80.53,100135.0,56.1436,56.3884,56.1226,56.3395,100135.0
2016-08-05 09:40:00,80.55,80.95,80.52,80.94,119131.0,56.3535,56.6333,56.3325,56.6263,119131.0
2016-08-05 09:45:00,80.95,81.08,80.79,81.06,90125.0,56.6333,56.7242,56.5214,56.7103,90125.0
2016-08-05 09:50:00,81.06,81.29,81.03,81.24,66458.0,56.7103,56.8712,56.6893,56.8362,66458.0
2016-08-05 09:55:00,81.24,81.28,81.11,81.28,83879.0,56.8362,56.8642,56.7452,56.8642,83879.0
2016-08-05 10:00:00,81.27,81.29,81.14,81.16,72027.0,56.8572,56.8712,56.7662,56.7802,72027.0
2016-08-05 10:05:00,81.17,81.2,80.85,80.85,52619.0,56.7872,56.8082,56.5633,56.5633,52619.0
2016-08-05 10:10:00,80.85,81.0,80.79,80.82,65353.0,56.5633,56.6683,56.5214,56.5423,65353.0
2016-08-05 10:15:00,80.81,80.89,80.71,80.73,42917.0,56.5354,56.5913,56.4654,56.4794,42917.0
2016-08-05 10:20:00,80.73,80.74,80.6,80.66,32390.0,56.4794,56.4864,56.3884,56.4304,32390.0
2016-08-05 10:25:00,80.66,80.71,80.54,80.62,54999.0,56.4304,56.4654,56.3465,56.4024,54999.0
2016-08-05 10:30:00,80.63,80.79,80.62,80.72,43692.0,56.4094,56.5214,56.4024,56.4724,43692.0
2016-08-05 10:35:00,80.73,80.92,80.72,80.92,22771.0,56.4794,56.6123,56.4724,56.6123,22771.0
2016-08-05 10:40:00,80.92,80.96,80.81,80.96,40209.0,56.6123,56.6403,56.5354,56.6403,40209.0
2016-08-05 10:45:00,80.96,80.96,80.82,80.87,34217.0,56.6403,56.6403,56.5423,56.5773,34217.0
2016-08-05 10:50:00,80.87,80.91,80.76,80.9,44517.0,56.5773,56.6053,56.5004,56.5983,44517.0
2016-08-05 10:55:00,80.9,80.97,80.9,80.95,17774.0,56.5983,56.6473,56.5983,56.6333,17774.0
2016-08-05 11:00:00,80.97,81.05,80.95,80.99,20745.0,56.6473,56.7033,56.6333,56.6613,20745.0
2016-08-05 11:05:00,81.0,81.01,80.95,80.95,18945.0,56.6683,56.6753,56.6333,56.6333,18945.0
2016-08-05 11:10:00,80.96,80.98,80.94,80.97,15971.0,56.6403,56.6543,56.6263,56.6473,15971.0
2016-08-05 11:15:00,80.97,80.99,80.93,80.99,21524.0,56.6473,56.6613,56.6193,56.6613,21524.0
2016-08-05 11:20:00,80.99,80.99,80.88,80.92,23370.0,56.6613,56.6613,56.5843,56.6123,23370.0
2016-08-05 11:25:00,80.93,80.97,80.92,80.96,21033.0,56.6193,56.6473,56.6123,56.6403,21033.0
2016-08-05 11:30:00,80.96,80.96,80.84,80.86,26512.0,56.6403,56.6403,56.5563,56.5703,26512.0
2016-08-05 11:35:00,80.84,80.9,80.84,80.88,42747.0,56.5563,56.5983,56.5563,56.5843,42747.0
2016-08-05 11:40:00,80.87,80.87,80.78,80.78,22597.0,56.5773,56.5773,56.5144,56.5144,22597.0
2016-08-05 11:45:00,80.77,80.81,80.77,80.79,22594.0,56.5074,56.5354,56.5074,56.5214,22594.0
2016-08-05 11:50:00,80.79,80.79,80.72,80.73,19022.0,56.5214,56.5214,56.4724,56.4794,19022.0
2016-08-05 11:55:00,80.73,80.73,80.64,80.64,10941.0,56.4794,56.4794,56.4164,56.4164,10941.0
2016-08-05 12:00:00,80.65,80.7,80.65,80.67,27098.0,56.4234,56.4584,56.4234,56.4374,27098.0
2016-08-05 12:05:00,80.67,80.84,80.66,80.84,43867.0,56.4374,56.5563,56.4304,56.5563,43867.0
2016-08-05 12:10:00,80.84,80.84,80.8,80.81,16542.0,56.5563,56.5563,56.5284,56.5354,16542.0
2016-08-05 12:15:00,80.82,80.85,80.78,80.8,21424.0,56.5423,56.5633,56.5144,56.5284,21424.0
2016-08-05 12:20:00,80.8,80.81,80.77,80.78,10903.0,56.5284,56.5354,56.5074,56.5144,10903.0
2016-08-05 12:25:00,80.78,80.79,80.7,80.72,20746.0,56.5144,56.5214,56.4584,56.4724,20746.0
2016-08-05 12:30:00,80.72,80.73,80.67,80.73,10015.0,56.4724,56.4794,56.4374,56.4794,10015.0
2016-08-05 12:35:00,80.73,80.74,80.67,80.71,14914.0,56.4794,56.4864,56.4374,56.4654,14914.0
2016-08-05 12:40:00,80.71,80.74,80.7,80.74,22943.0,56.4654,56.4864,56.4584,56.4864,22943.0
2016-08-05 12:45:00,80.75,80.79,80.74,80.78,20060.0,56.4934,56.5214,56.4864,56.5144,20060.0
2016-08-05 12:50:00,80.78,80.78,80.73,80.75,23680.0,56.5144,56.5144,56.4794,56.4934,23680.0
2016-08-05 12:55:00,80.75,80.76,80.73,80.74,12464.0,56.4934,56.5004,56.4794,56.4864,12464.0
2016-08-05 13:00:00,80.74,80.77,80.73,80.75,15674.0,56.4864,56.5074,56.4794,56.4934,15674.0
2016-08-05 13:05:00,80.75,80.75,80.7,80.72,14492.0,56.4934,56.4934,56.4584,56.4724,14492.0
2016-08-05 13:10:00,80.72,80.73,80.7,80.7,14478.0,56.4724,56.4794,56.4584,56.4584,14478.0
2016-08-05 13:15:00,80.7,80.72,80.65,80.66,13925.0,56.4584,56.4724,56.4234,56.4304,13925.0
2016-08-05 13:20:00,80.66,80.67,80.57,80.58,13994.0,56.4304,56.4374,56.3674,56.3744,13994.0
2016-08-05 13:25:00,80.57,80.59,80.57,80.59,11518.0,56.3674,56.3814,56.3674,56.3814,11518.0
2016-08-05 13:30:00,80.59,80.62,80.58,80.62,21028.0,56.3814,56.4024,56.3744,56.4024,21028.0
2016-08-05 13:35:00,80.61,80.62,80.59,80.62,14913.0,56.3954,56.4024,56.3814,56.4024,14913.0
2016-08-05 13:40:00,80.62,80.65,80.61,80.64,15204.0,56.4024,56.4234,56.3954,56.4164,15204.0
2016-08-05 13:45:00,80.64,80.67,80.64,80.67,17102.0,56.4164,56.4374,56.4164,56.4374,17102.0
2016-08-05 13:50:00,80.67,80.71,80.66,80.7,13821.0,56.4374,56.4654,56.4304,56.4584,13821.0
2016-08-05 13:55:00,80.71,80.72,80.67,80.67,43712.0,56.4654,56.4724,56.4374,56.4374,43712.0
2016-08-05 14:00:00,80.66,80.69,80.55,80.56,51165.0,56.4304,56.4514,56.3535,56.3605,51165.0
2016-08-05 14:05:00,80.55,80.55,80.5,80.52,39268.0,56.3535,56.3535,56.3185,56.3325,39268.0
2016-08-05 14:10:00,80.52,80.54,80.51,80.52,13240.0,56.3325,56.3465,56.3255,56.3325,13240.0
2016-08-05 14:15:00,80.51,80.51,80.42,80.44,22390.0,56.3255,56.3255,56.2625,56.2765,22390.0
2016-08-05 14:20:00,80.44,80.48,80.43,80.46,23660.0,56.2765,56.3045,56.2695,56.2905,23660.0
2016-08-05 14:25:00,80.45,80.47,80.45,80.46,27053.0,56.2835,56.2975,56.2835,56.2905,27053.0
2016-08-05 14:30:00,80.45,80.48,80.45,80.47,43163.0,56.2835,56.3045,56.2835,56.2975,43163.0
2016-08-05 14:35:00,80.47,80.47,80.42,80.42,45095.0,56.2975,56.2975,56.2625,56.2625,45095.0
2016-08-05 14:40:00,80.43,80.43,80.36,80.37,61295.0,56.2695,56.2695,56.2205,56.2275,61295.0
2016-08-05 14:45:00,80.38,80.4,80.36,80.37,25432.0,56.2345,56.2485,56.2205,56.2275,25432.0
2016-08-05 14:50:00,80.36,80.44,80.35,80.42,47605.0,56.2205,56.2765,56.2135,56.2625,47605.0
2016-08-05 14:55:00,80.43,80.48,80.42,80.48,28311.0,56.2695,56.3045,56.2625,56.3045,28311.0
2016-08-05 15:00:00,80.48,80.51,80.48,80.49,22133.0,56.3045,56.3255,56.3045,56.3115,22133.0
2016-08-05 15:05:00,80.5,80.61,80.49,80.59,36979.0,56.3185,56.3954,56.3115,56.3814,36979.0
2016-08-05 15:10:00,80.6,80.63,80.58,80.61,47572.0,56.3884,56.4094,56.3744,56.3954,47572.0
2016-08-05 15:15:00,80.61,80.69,80.6,80.62,55947.0,56.3954,56.4514,56.3884,56.4024,55947.0
2016-08-05 15:20:00,80.63,80.63,80.5,80.51,40132.0,56.4094,56.4094,56.3185,56.3255,40132.0
2016-08-05 15:25:00,80.51,80.58,80.46,80.57,40820.0,56.3255,56.3744,56.2905,56.3674,40820.0
2016-08-05 15:30:00,80.57,80.6,80.53,80.59,44301.0,56.3674,56.3884,56.3395,56.3814,44301.0
2016-08-05 15:35:00,80.59,80.61,80.56,80.56,52431.0,56.3814,56.3954,56.3605,56.3605,52431.0
2016-08-05 15:40:00,80.57,80.6,80.55,80.58,63609.0,56.3674,56.3884,56.3535,56.3744,63609.0
2016-08-05 15:45:00,80.59,80.6,80.53,80.56,76272.0,56.3814,56.3884,56.3395,56.3605,76272.0
2016-08-05 15:50:00,80.56,80.57,80.5,80.51,106487.0,56.3605,56.3674,56.3185,56.3255,106487.0
2016-08-05 15:55:00,80.51,80.58,80.49,80.53,189908.0,56.3255,56.3744,56.3115,56.3395,189908.0
2016-08-08 09:30:00,80.49,80.6,80.31,80.5,75484.0,56.3115,56.3884,56.1855,56.3185,75484.0
2016-08-08 09:35:00,80.5,80.63,80.35,80.61,30296.0,56.3185,56.4094,56.2135,56.3954,30296.0
2016-08-08 09:40:00,80.65,80.65,80.59,80.61,16426.0,56.4234,56.4234,56.3814,56.3954,16426.0
2016-08-08 09:45:00,80.62,80.63,80.53,80.58,22915.0,56.4024,56.4094,56.3395,56.3744,22915.0
2016-08-08 09:50:00,80.6,80.62,80.54,80.6,21631.0,56.3884,56.4024,56.3465,56.3884,21631.0
2016-08-08 09:55:00,80.61,80.78,80.61,80.76,30562.0,56.3954,56.5144,56.3954,56.5004,30562.0
2016-08-08 10:00:00,80.77,80.8,80.73,80.78,30259.0,56.5074,56.5284,56.4794,56.5144,30259.0
2016-08-08 10:05:00,80.79,80.8,80.68,80.68,47476.0,56.5214,56.5284,56.4444,56.4444,47476.0
2016-08-08 10:10:00,80.68,80.69,80.53,80.56,68844.0,56.4444,56.4514,56.3395,56.3605,68844.0
2016-08-08 10:15:00,80.56,80.59,80.54,80.57,24561.0,56.3605,56.3814,56.3465,56.3674,24561.0
2016-08-08 10:20:00,80.56,80.63,80.54,80.54,33616.0,56.3605,56.4094,56.3465,56.3465,33616.0
2016-08-08 10:25:00,80.55,80.58,80.49,80.53,50963.0,56.3535,56.3744,56.3115,56.3395,50963.0
2016-08-08 10:30:00,80.53,80.64,80.51,80.52,41861.0,56.3395,56.4164,56.3255,56.3325,41861.0
2016-08-08 10:35:00,80.52,80.58,80.49,80.57,21701.0,56.3325,56.3744,56.3115,56.3674,21701.0
2016-08-08 10:40:00,80.56,80.56,80.49,80.53,75436.0,56.3605,56.3605,56.3115,56.3395,75436.0
2016-08-08 10:45:00,80.53,80.55,80.5,80.55,14521.0,56.3395,56.3535,56.3185,56.3535,14521.0
2016-08-08 10:50:00,80.55,80.67,80.55,80.66,25076.0,56.3535,56.4374,56.3535,56.4304,25076.0
2016-08-08 10:55:00,80.66,80.67,80.58,80.63,15606.0,56.4304,56.4374,56.3744,56.4094,15606.0
2016-08-08 11:00:00,80.64,80.65,80.54,80.56,23341.0,56.4164,56.4234,56.3465,56.3605,23341.0
2016-08-08 11:05:00,80.56,80.62,80.53,80.62,28837.0,56.3605,56.4024,56.3395,56.4024,28837.0
2016-08-08 11:10:00,80.61,80.66,80.61,80.63,22313.0,56.3954,56.4304,56.3954,56.4094,22313.0
2016-08-08 11:15:00,80.63,80.65,80.57,80.62,19757.0,56.4094,56.4234,56.3674,56.4024,19757.0
2016-08-08 11:20:00,80.63,80.64,80.59,80.61,19672.0,56.4094,56.4164,56.3814,56.3954,19672.0
2016-08-08 11:25:00,80.61,80.62,80.6,80.61,17299.0,56.3954,56.4024,56.3884,56.3954,17299.0
2016-08-08 11:30:00,80.6,80.61,80.56,80.58,20258.0,56.3884,56.3954,56.3605,56.3744,20258.0
2016-08-08 11:35:00,80.58,80.65,80.57,80.65,6334.0,56.3744,56.4234,56.3674,56.4234,6334.0
2016-08-08 11:40:00,80.65,80.7,80.64,80.69,32167.0,56.4234,56.4584,56.4164,56.4514,32167.0
2016-08-08 11:45:00,80.69,80.7,80.68,80.68,20695.0,56.4514,56.4584,56.4444,56.4444,20695.0
2016-08-08 11:50:00,80.69,80.7,80.65,80.65,17757.0,56.4514,56.4584,56.4234,56.4234,17757.0
2016-08-08 11:55:00,80.65,80.65,80.6,80.61,5184.0,56.4234,56.4234,56.3884,56.3954,5184.0
2016-08-08 12:00:00,80.61,80.63,80.61,80.63,5568.0,56.3954,56.4094,56.3954,56.4094,5568.0
2016-08-08 12:05:00,80.62,80.69,80.61,80.66,20222.0,56.4024,56.4514,56.3954,56.4304,20222.0
2016-08-08 12:10:00,80.67,80.68,80.62,80.62,19571.0,56.4374,56.4444,56.4024,56.4024,19571.0
2016-08-08 12:15:00,80.62,80.66,80.61,80.66,11095.0,56.4024,56.4304,56.3954,56.4304,11095.0
2016-08-08 12:20:00,80.66,80.67,80.65,80.66,6478.0,56.4304,56.4374,56.4234,56.4304,6478.0
2016-08-08 12:25:00,80.65,80.67,80.63,80.63,19245.0,56.4234,56.4374,56.4094,56.4094,19245.0
2016-08-08 12:30:00,80.63,80.67,80.63,80.65,10478.0,56.4094,56.4374,56.4094,56.4234,10478.0
2016-08-08 12:35:00,80.65,80.66,80.64,80.64,7333.0,56.4234,56.4304,56.4164,56.4164,7333.0
2016-08-08 12:40:00,80.64,80.65,80.52,80.52,12951.0,56.4164,56.4234,56.3325,56.3325,12951.0
2016-08-08 12:45:00,80.51,80.59,80.51,80.59,15270.0,56.3255,56.3814,56.3255,56.3814,15270.0
2016-08-08 12:50:00,80.59,80.62,80.58,80.61,25320.0,56.3814,56.4024,56.3744,56.3954,25320.0
2016-08-08 12:55:00,80.62,80.66,80.59,80.62,28121.0,56.4024,56.4304,56.3814,56.4024,28121.0
2016-08-08 13:00:00,80.62,80.65,80.61,80.63,9731.0,56.4024,56.4234,56.3954,56.4094,9731.0
2016-08-08 13:05:00,80.63,80.64,80.59,80.61,24116.0,56.4094,56.4164,56.3814,56.3954,24116.0
2016-08-08 13:10:00,80.61,80.61,80.59,80.61,16823.0,56.3954,56.3954,56.3814,56.3954,16823.0
2016-08-08 13:15:00,80.61,80.62,80.6,80.62,7235.0,56.3954,56.4024,56.3884,56.4024,7235.0
2016-08-08 13:20:00,80.61,80.62,80.59,80.61,16196.0,56.3954,56.4024,56.3814,56.3954,16196.0
2016-08-08 13:25:00,80.61,80.67,80.6,80.65,31397.0,56.3954,56.4374,56.3884,56.4234,31397.0
2016-08-08 13:30:00,80.65,80.65,80.59,80.63,17739.0,56.4234,56.4234,56.3814,56.4094,17739.0
2016-08-08 13:35:00,80.62,80.63,80.59,80.61,14767.0,56.4024,56.4094,56.3814,56.3954,14767.0
2016-08-08 13:40:00,80.62,80.64,80.61,80.61,8653.0,56.4024,56.4164,56.3954,56.3954,8653.0
2016-08-08 13:45:00,80.62,80.64,80.61,80.63,8424.0,56.4024,56.4164,56.3954,56.4094,8424.0
2016-08-08 13:50:00,80.63,80.64,80.61,80.64,11955.0,56.4094,56.4164,56.3954,56.4164,11955.0
2016-08-08 13:55:00,80.63,80.64,80.61,80.62,12175.0,56.4094,56.4164,56.3954,56.4024,12175.0
2016-08-08 14:00:00,80.61,80.62,80.56,80.56,30971.0,56.3954,56.4024,56.3605,56.3605,30971.0
2016-08-08 14:05:00,80.56,80.56,80.53,80.54,10581.0,56.3605,56.3605,56.3395,56.3465,10581.0
2016-08-08 14:10:00,80.54,80.59,80.54,80.57,12168.0,56.3465,56.3814,56.3465,56.3674,12168.0
2016-08-08 14:15:00,80.58,80.59,80.53,80.55,22766.0,56.3744,56.3814,56.3395,56.3535,22766.0
2016-08-08 14:20:00,80.55,80.55,80.53,80.55,11176.0,56.3535,56.3535,56.3395,56.3535,11176.0
2016-08-08 14:25:00,80.55,80.61,80.54,80.6,19067.0,56.3535,56.3954,56.3465,56.3884,19067.0
2016-08-08 14:30:00,80.59,80.66,80.59,80.65,12276.0,56.3814,56.4304,56.3814,56.4234,12276.0
2016-08-08 14:35:00,80.66,80.67,80.63,80.64,27459.0,56.4304,56.4374,56.4094,56.4164,27459.0
2016-08-08 14:40:00,80.64,80.66,80.63,80.64,26225.0,56.4164,56.4304,56.4094,56.4164,26225.0
2016-08-08 14:45:00,80.65,80.65,80.61,80.63,23311.0,56.4234,56.4234,56.3954,56.4094,23311.0
2016-08-08 14:50:00,80.64,80.64,80.62,80.63,15791.0,56.4164,56.4164,56.4024,56.4094,15791.0
2016-08-08 14:55:00,80.63,80.64,80.62,80.63,14461.0,56.4094,56.4164,56.4024,56.4094,14461.0
2016-08-08 15:00:00,80.63,80.65,80.63,80.64,29673.0,56.4094,56.4234,56.4094,56.4164,29673.0
2016-08-08 15:05:00,80.63,80.64,80.59,80.61,38804.0,56.4094,56.4164,56.3814,56.3954,38804.0
2016-08-08 15:10:00,80.62,80.65,80.62,80.64,18479.0,56.4024,56.4234,56.4024,56.4164,18479.0
2016-08-08 15:15:00,80.63,80.64,80.62,80.64,18744.0,56.4094,56.4164,56.4024,56.4164,18744.0
2016-08-08 15:20:00,80.64,80.64,80.59,80.6,38418.0,56.4164,56.4164,56.3814,56.3884,38418.0
2016-08-08 15:25:00,80.6,80.64,80.6,80.64,27410.0,56.3884,56.4164,56.3884,56.4164,27410.0
2016-08-08 15:30:00,80.64,80.64,80.62,80.64,33243.0,56.4164,56.4164,56.4024,56.4164,33243.0
2016-08-08 15:35:00,80.63,80.64,80.62,80.64,32415.0,56.4094,56.4164,56.4024,56.4164,32415.0
2016-08-08 15:40:00,80.64,80.64,80.62,80.64,54778.0,56.4164,56.4164,56.4024,56.4164,54778.0
2016-08-08 15:45:00,80.63,80.7,80.63,80.67,54163.0,56.4094,56.4584,56.4094,56.4374,54163.0
2016-08-08 15:50:00,80.66,80.67,80.63,80.65,88524.0,56.4304,56.4374,56.4094,56.4234,88524.0
2016-08-08 15:55:00,80.65,80.7,80.62,80.64,252202.0,56.4234,56.4584,56.4024,56.4164,252202.0
2016-08-09 09:30:00,80.82,80.82,80.5,80.8,37089.0,56.5423,56.5423,56.3185,56.5284,37089.0
2016-08-09 09:35:00,80.72,80.8,80.5,80.5,23756.0,56.4724,56.5284,56.3185,56.3185,23756.0
2016-08-09 09:40:00,80.5,80.67,80.49,80.63,16246.0,56.3185,56.4374,56.3115,56.4094,16246.0
2016-08-09 09:45:00,80.63,80.74,80.59,80.67,27696.0,56.4094,56.4864,56.3814,56.4374,27696.0
2016-08-09 09:50:00,80.68,80.78,80.64,80.75,27891.0,56.4444,56.5144,56.4164,56.4934,27891.0
2016-08-09 09:55:00,80.75,80.82,80.72,80.76,31399.0,56.4934,56.5423,56.4724,56.5004,31399.0
2016-08-09 10:00:00,80.78,80.87,80.72,80.87,41580.0,56.5144,56.5773,56.4724,56.5773,41580.0
2016-08-09 10:05:00,80.87,80.95,80.85,80.93,34583.0,56.5773,56.6333,56.5633,56.6193,34583.0
2016-08-09 10:10:00,80.93,80.95,80.88,80.9,42855.0,56.6193,56.6333,56.5843,56.5983,42855.0
2016-08-09 10:15:00,80.91,80.93,80.84,80.9,29005.0,56.6053,56.6193,56.5563,56.5983,29005.0
2016-08-09 10:20:00,80.91,80.93,80.86,80.91,31663.0,56.6053,56.6193,56.5703,56.6053,31663.0
2016-08-09 10:25:00,80.9,81.01,80.9,81.01,18747.0,56.5983,56.6753,56.5983,56.6753,18747.0
2016-08-09 10:30:00,81.02,81.03,81.0,81.0,38787.0,56.6823,56.6893,56.6683,56.6683,38787.0
2016-08-09 10:35:00,81.0,81.12,80.99,81.09,41261.0,56.6683,56.7522,56.6613,56.7312,41261.0
2016-08-09 10:40:00,81.09,81.11,81.09,81.1,24919.0,56.7312,56.7452,56.7312,56.7382,24919.0
2016-08-09 10:45:00,81.1,81.11,81.09,81.1,24883.0,56.7382,56.7452,56.7312,56.7382,24883.0
2016-08-09 10:50:00,81.1,81.12,80.99,81.0,40048.0,56.7382,56.7522,56.6613,56.6683,40048.0
2016-08-09 10:55:00,81.0,81.03,80.99,81.02,28740.0,56.6683,56.6893,56.6613,56.6823,28740.0
2016-08-09 11:00:00,81.02,81.04,81.01,81.04,21270.0,56.6823,56.6963,56.6753,56.6963,21270.0
2016-08-09 11:05:00,81.03,81.14,81.02,81.14,51283.0,56.6893,56.7662,56.6823,56.7662,51283.0
2016-08-09 11:10:00,81.13,81.14,81.07,81.12,26873.0,56.7592,56.7662,56.7173,56.7522,26873.0
2016-08-09 11:15:00,81.13,81.13,81.06,81.07,25460.0,56.7592,56.7592,56.7103,56.7173,25460.0
2016-08-09 11:20:00,81.07,81.13,81.06,81.1,29008.0,56.7173,56.7592,56.7103,56.7382,29008.0
2016-08-09 11:25:00,81.11,81.17,81.11,81.17,18900.0,56.7452,56.7872,56.7452,56.7872,18900.0
2016-08-09 11:30:00,81.17,81.17,81.08,81.1,24472.0,56.7872,56.7872,56.7242,56.7382,24472.0
2016-08-09 11:35:00,81.11,81.11,81.09,81.11,10675.0,56.7452,56.7452,56.7312,56.7452,10675.0
2016-08-09 11:40:00,81.11,81.13,81.01,81.02,35372.0,56.7452,56.7592,56.6753,56.6823,35372.0
2016-08-09 11:45:00,81.02,81.03,80.98,80.98,19616.0,56.6823,56.6893,56.6543,56.6543,19616.0
2016-08-09 11:50:00,80.98,80.99,80.94,80.98,15676.0,56.6543,56.6613,56.6263,56.6543,15676.0
2016-08-09 11:55:00,80.98,80.98,80.89,80.92,53446.0,56.6543,56.6543,56.5913,56.6123,53446.0
2016-08-09 12:00:00,80.91,80.96,80.91,80.95,13224.0,56.6053,56.6403,56.6053,56.6333,13224.0
2016-08-09 12:05:00,80.96,80.98,80.92,80.98,22330.0,56.6403,56.6543,56.6123,56.6543,22330.0
2016-08-09 12:10:00,80.98,81.0,80.94,80.95,17657.0,56.6543,56.6683,56.6263,56.6333,17657.0
2016-08-09 12:15:00,80.95,80.96,80.94,80.96,9934.0,56.6333,56.6403,56.6263,56.6403,9934.0
2016-08-09 12:20:00,80.95,80.96,80.84,80.89,20833.0,56.6333,56.6403,56.5563,56.5913,20833.0
2016-08-09 12:25:00,80.87,80.89,80.82,80.83,16036.0,56.5773,56.5913,56.5423,56.5493,16036.0
2016-08-09 12:30:00,80.83,80.84,80.72,80.76,29105.0,56.5493,56.5563,56.4724,56.5004,29105.0
2016-08-09 12:35:00,80.76,80.85,80.76,80.83,11794.0,56.5004,56.5633,56.5004,56.5493,11794.0
2016-08-09 12:40:00,80.83,80.9,80.83,80.86,13080.0,56.5493,56.5983,56.5493,56.5703,13080.0
2016-08-09 12:45:00,80.87,80.92,80.86,80.92,11538.0,56.5773,56.6123,56.5703,56.6123,11538.0
2016-08-09 12:50:00,80.92,80.97,80.88,80.97,13580.0,56.6123,56.6473,56.5843,56.6473,13580.0
2016-08-09 12:55:00,80.97,80.97,80.92,80.92,15198.0,56.6473,56.6473,56.6123,56.6123,15198.0
2016-08-09 13:00:00,80.93,80.94,80.88,80.89,16835.0,56.6193,56.6263,56.5843,56.5913,16835.0
2016-08-09 13:05:00,80.89,80.95,80.89,80.95,10203.0,56.5913,56.6333,56.5913,56.6333,10203.0
2016-08-09 13:10:00,80.94,80.98,80.87,80.88,69104.0,56.6263,56.6543,56.5773,56.5843,69104.0
2016-08-09 13:15:00,80.88,80.92,80.86,80.87,9123.0,56.5843,56.6123,56.5703,56.5773,9123.0
2016-08-09 13:20:00,80.88,80.93,80.84,80.84,15892.0,56.5843,56.6193,56.5563,56.5563,15892.0
2016-08-09 13:25:00,80.84,80.85,80.8,80.83,12010.0,56.5563,56.5633,56.5284,56.5493,12010.0
2016-08-09 13:30:00,80.84,80.86,80.83,80.86,9660.0,56.5563,56.5703,56.5493,56.5703,9660.0
2016-08-09 13:35:00,80.86,80.86,80.83,80.85,18662.0,56.5703,56.5703,56.5493,56.5633,18662.0
2016-08-09 13:40:00,80.84,80.86,80.79,80.81,28756.0,56.5563,56.5703,56.5214,56.5354,28756.0
2016-08-09 13:45:00,80.8,80.8,80.74,80.78,63521.0,56.5284,56.5284,56.4864,56.5144,63521.0
2016-08-09 13:50:00,80.77,80.78,80.66,80.69,13379.0,56.5074,56.5144,56.4304,56.4514,13379.0
2016-08-09 13:55:00,80.69,80.76,80.69,80.76,19309.0,56.4514,56.5004,56.4514,56.5004,19309.0
2016-08-09 14:00:00,80.76,80.77,80.73,80.74,19863.0,56.5004,56.5074,56.4794,56.4864,19863.0
2016-08-09 14:05:00,80.74,80.76,80.72,80.76,11905.0,56.4864,56.5004,56.4724,56.5004,11905.0
2016-08-09 14:10:00,80.76,80.76,80.73,80.75,56493.0,56.5004,56.5004,56.4794,56.4934,56493.0
2016-08-09 14:15:00,80.75,80.83,80.74,80.82,20289.0,56.4934,56.5493,56.4864,56.5423,20289.0
2016-08-09 14:20:00,80.83,80.83,80.71,80.75,24418.0,56.5493,56.5493,56.4654,56.4934,24418.0
2016-08-09 14:25:00,80.75,80.78,80.74,80.74,42917.0,56.4934,56.5144,56.4864,56.4864,42917.0
2016-08-09 14:30:00,80.74,80.76,80.73,80.75,102908.0,56.4864,56.5004,56.4794,56.4934,102908.0
2016-08-09 14:35:00,80.74,80.79,80.72,80.73,152231.0,56.4864,56.5214,56.4724,56.4794,152231.0
2016-08-09 14:40:00,80.73,80.73,80.69,80.73,9516.0,56.4794,56.4794,56.4514,56.4794,9516.0
2016-08-09 14:45:00,80.74,80.76,80.73,80.75,15041.0,56.4864,56.5004,56.4794,56.4934,15041.0
2016-08-09 14:50:00,80.75,80.77,80.74,80.75,30981.0,56.4934,56.5074,56.4864,56.4934,30981.0
2016-08-09 14:55:00,80.76,80.81,80.76,80.8,23378.0,56.5004,56.5354,56.5004,56.5284,23378.0
2016-08-09 15:00:00,80.8,80.81,80.79,80.81,19174.0,56.5284,56.5354,56.5214,56.5354,19174.0
2016-08-09 15:05:00,80.8,80.84,80.8,80.83,27666.0,56.5284,56.5563,56.5284,56.5493,27666.0
2016-08-09 15:10:00,80.84,80.87,80.79,80.79,98248.0,56.5563,56.5773,56.5214,56.5214,98248.0
2016-08-09 15:15:00,80.81,80.82,80.73,80.76,25245.0,56.5354,56.5423,56.4794,56.5004,25245.0
2016-08-09 15:20:00,80.76,80.81,80.75,80.81,20525.0,56.5004,56.5354,56.4934,56.5354,20525.0
2016-08-09 15:25:00,80.81,80.81,80.79,80.81,27487.0,56.5354,56.5354,56.5214,56.5354,27487.0
2016-08-09 15:30:00,80.81,80.83,80.79,80.8,37763.0,56.5354,56.5493,56.5214,56.5284,37763.0
2016-08-09 15:35:00,80.8,80.81,80.77,80.78,63626.0,56.5284,56.5354,56.5074,56.5144,63626.0
2016-08-09 15:40:00,80.77,80.81,80.75,80.76,63379.0,56.5074,56.5354,56.4934,56.5004,63379.0
2016-08-09 15:45:00,80.77,80.79,80.71,80.79,165803.0,56.5074,56.5214,56.4654,56.5214,165803.0
2016-08-09 15:50:00,80.79,80.84,80.77,80.84,119087.0,56.5214,56.5563,56.5074,56.5563,119087.0
2016-08-09 15:55:00,80.83,80.91,80.81,80.89,224754.0,56.5493,56.6053,56.5354,56.5913,224754.0
2016-08-10 09:30:00,81.06,81.5,81.02,81.27,221914.0,56.7103,57.0181,56.6823,56.8572,221914.0
2016-08-10 09:35:00,81.29,81.69,81.27,81.53,88114.0,56.8712,57.151,56.8572,57.0391,88114.0
2016-08-10 09:40:00,81.53,81.81,81.49,81.78,259539.0,57.0391,57.235,57.0111,57.214,259539.0
2016-08-10 09:45:00,81.78,81.8,81.61,81.67,85356.0,57.214,57.228,57.095,57.137,85356.0
2016-08-10 09:50:00,81.68,82.05,81.62,82.0,291010.0,57.144,57.4029,57.102,57.3679,291010.0
2016-08-10 09:55:00,82.0,82.04,81.75,81.78,184763.0,57.3679,57.3959,57.193,57.214,184763.0
2016-08-10 10:00:00,81.79,81.81,81.72,81.8,100096.0,57.221,57.235,57.172,57.228,100096.0
2016-08-10 10:05:00,81.8,82.03,81.79,81.96,250953.0,57.228,57.3889,57.221,57.3399,250953.0
2016-08-10 10:10:00,81.96,82.25,81.95,82.24,215681.0,57.3399,57.5428,57.3329,57.5358,215681.0
2016-08-10 10:15:00,82.25,82.61,82.21,82.54,288296.0,57.5428,57.7946,57.5148,57.7457,288296.0
2016-08-10 10:20:00,82.52,82.9,82.52,82.63,233393.0,57.7317,57.9975,57.7317,57.8086,233393.0
2016-08-10 10:25:00,82.63,82.65,82.22,82.23,113910.0,57.8086,57.8226,57.5218,57.5288,113910.0
2016-08-10 10:30:00,82.26,82.26,82.01,82.09,99138.0,57.5498,57.5498,57.3749,57.4309,99138.0
2016-08-10 10:35:00,82.09,82.33,82.07,82.15,87911.0,57.4309,57.5988,57.4169,57.4728,87911.0
2016-08-10 10:40:00,82.14,82.25,82.11,82.24,50311.0,57.4658,57.5428,57.4448,57.5358,50311.0
2016-08-10 10:45:00,82.23,82.41,82.21,82.38,73822.0,57.5288,57.6547,57.5148,57.6337,73822.0
2016-08-10 10:50:00,82.39,82.48,82.26,82.27,49863.0,57.6407,57.7037,57.5498,57.5568,49863.0
2016-08-10 10:55:00,82.26,82.38,82.26,82.37,61740.0,57.5498,57.6337,57.5498,57.6267,61740.0
2016-08-10 11:00:00,82.38,82.4,82.24,82.26,56008.0,57.6337,57.6477,57.5358,57.5498,56008.0
2016-08-10 11:05:00,82.25,82.36,82.22,82.34,55632.0,57.5428,57.6197,57.5218,57.6058,55632.0
2016-08-10 11:10:00,82.34,82.37,82.27,82.35,100672.0,57.6058,57.6267,57.5568,57.6127,100672.0
2016-08-10 11:15:00,82.35,82.35,82.1,82.1,62609.0,57.6127,57.6127,57.4378,57.4378,62609.0
2016-08-10 11:20:00,82.1,82.1,81.96,81.99,41319.0,57.4378,57.4378,57.3399,57.3609,41319.0
2016-08-10 11:25:00,81.99,82.03,81.97,82.01,43245.0,57.3609,57.3889,57.3469,57.3749,43245.0
2016-08-10 11:30:00,82.02,82.08,81.98,81.99,61413.0,57.3819,57.4239,57.3539,57.3609,61413.0
2016-08-10 11:35:00,82.0,82.1,81.98,82.08,42574.0,57.3679,57.4378,57.3539,57.4239,42574.0
2016-08-10 11:40:00,82.08,82.13,82.07,82.12,20653.0,57.4239,57.4588,57.4169,57.4518,20653.0
2016-08-10 11:45:00,82.12,82.13,82.06,82.09,38824.0,57.4518,57.4588,57.4099,57.4309,38824.0
2016-08-10 11:50:00,82.1,82.11,82.05,82.06,43573.0,57.4378,57.4448,57.4029,57.4099,43573.0
2016-08-10 11:55:00,82.07,82.11,82.06,82.1,44211.0,57.4169,57.4448,57.4099,57.4378,44211.0
2016-08-10 12:00:00,82.1,82.16,82.05,82.16,45844.0,57.4378,57.4798,57.4029,57.4798,45844.0
2016-08-10 12:05:00,82.15,82.2,82.12,82.15,72913.0,57.4728,57.5078,57.4518,57.4728,72913.0
2016-08-10 12:10:00,82.14,82.15,82.08,82.15,23473.0,57.4658,57.4728,57.4239,57.4728,23473.0
2016-08-10 12:15:00,82.14,82.23,82.14,82.23,35328.0,57.4658,57.5288,57.4658,57.5288,35328.0
2016-08-10 12:20:00,82.24,82.28,82.16,82.18,70554.0,57.5358,57.5638,57.4798,57.4938,70554.0
2016-08-10 12:25:00,82.18,82.27,82.16,82.26,49358.0,57.4938,57.5568,57.4798,57.5498,49358.0
2016-08-10 12:30:00,82.26,82.26,82.2,82.21,39769.0,57.5498,57.5498,57.5078,57.5148,39769.0
2016-08-10 12:35:00,82.21,82.28,82.2,82.28,48822.0,57.5148,57.5638,57.5078,57.5638,48822.0
2016-08-10 12:40:00,82.28,82.28,82.15,82.15,45725.0,57.5638,57.5638,57.4728,57.4728,45725.0
2016-08-10 12:45:00,82.15,82.26,82.15,82.25,45372.0,57.4728,57.5498,57.4728,57.5428,45372.0
2016-08-10 12:50:00,82.25,82.27,82.23,82.25,46547.0,57.5428,57.5568,57.5288,57.5428,46547.0
2016-08-10 12:55:00,82.24,82.31,82.24,82.3,44667.0,57.5358,57.5848,57.5358,57.5778,44667.0
2016-08-10 13:00:00,82.31,82.32,82.22,82.29,49320.0,57.5848,57.5918,57.5218,57.5708,49320.0
2016-08-10 13:05:00,82.29,82.39,82.28,82.39,21620.0,57.5708,57.6407,57.5638,57.6407,21620.0
2016-08-10 13:10:00,82.38,82.43,82.37,82.37,41547.0,57.6337,57.6687,57.6267,57.6267,41547.0
2016-08-10 13:15:00,82.37,82.38,82.32,82.35,35376.0,57.6267,57.6337,57.5918,57.6127,35376.0
2016-08-10 13:20:00,82.35,82.36,82.34,82.34,27419.0,57.6127,57.6197,57.6058,57.6058,27419.0
2016-08-10 13:25:00,82.34,82.35,82.27,82.33,39249.0,57.6058,57.6127,57.5568,57.5988,39249.0
2016-08-10 13:30:00,82.34,82.34,82.25,82.25,32725.0,57.6058,57.6058,57.5428,57.5428,32725.0
2016-08-10 13:35:00,82.25,82.32,82.24,82.32,28935.0,57.5428,57.5918,57.5358,57.5918,28935.0
2016-08-10 13:40:00,82.31,82.43,82.29,82.42,41139.0,57.5848,57.6687,57.5708,57.6617,41139.0
2016-08-10 13:45:00,82.42,82.47,82.41,82.45,45034.0,57.6617,57.6967,57.6547,57.6827,45034.0
2016-08-10 13:50:00,82.45,82.51,82.41,82.45,132545.0,57.6827,57.7247,57.6547,57.6827,132545.0
2016-08-10 13:55:00,82.45,82.51,82.36,82.38,51343.0,57.6827,57.7247,57.6197,57.6337,51343.0
2016-08-10 14:00:00,82.38,82.46,82.37,82.46,41546.0,57.6337,57.6897,57.6267,57.6897,41546.0
2016-08-10 14:05:00,82.46,82.54,82.45,82.53,127254.0,57.6897,57.7457,57.6827,57.7387,127254.0
2016-08-10 14:10:00,82.53,82.62,82.46,82.58,77162.0,57.7387,57.8016,57.6897,57.7737,77162.0
2016-08-10 14:15:00,82.58,82.69,82.58,82.62,101750.0,57.7737,57.8506,57.7737,57.8016,101750.0
2016-08-10 14:20:00,82.62,82.62,82.5,82.51,57427.0,57.8016,57.8016,57.7177,57.7247,57427.0
2016-08-10 14:25:00,82.52,82.55,82.42,82.54,64866.0,57.7317,57.7527,57.6617,57.7457,64866.0
2016-08-10 14:30:00,82.55,82.55,82.47,82.47,31342.0,57.7527,57.7527,57.6967,57.6967,31342.0
2016-08-10 14:35:00,82.48,82.59,82.47,82.58,70055.0,57.7037,57.7807,57.6967,57.7737,70055.0
2016-08-10 14:40:00,82.58,82.67,82.58,82.63,59104.0,57.7737,57.8366,57.7737,57.8086,59104.0
2016-08-10 14:45:00,82.63,82.69,82.6,82.62,45806.0,57.8086,57.8506,57.7877,57.8016,45806.0
2016-08-10 14:50:00,82.62,82.65,82.57,82.63,41732.0,57.8016,57.8226,57.7667,57.8086,41732.0
2016-08-10 14:55:00,82.63,82.74,82.62,82.73,84554.0,57.8086,57.8856,57.8016,57.8786,84554.0
2016-08-10 15:00:00,82.72,82.73,82.62,82.62,120511.0,57.8716,57.8786,57.8016,57.8016,120511.0
2016-08-10 15:05:00,82.62,82.64,82.56,82.56,71963.0,57.8016,57.8156,57.7597,57.7597,71963.0
2016-08-10 15:10:00,82.56,82.57,82.46,82.51,62495.0,57.7597,57.7667,57.6897,57.7247,62495.0
2016-08-10 15:15:00,82.51,82.54,82.44,82.47,67352.0,57.7247,57.7457,57.6757,57.6967,67352.0
2016-08-10 15:20:00,82.45,82.52,82.45,82.52,71298.0,57.6827,57.7317,57.6827,57.7317,71298.0
2016-08-10 15:25:00,82.51,82.52,82.44,82.49,94690.0,57.7247,57.7317,57.6757,57.7107,94690.0
2016-08-10 15:30:00,82.5,82.52,82.45,82.48,128097.0,57.7177,57.7317,57.6827,57.7037,128097.0
2016-08-10 15:35:00,82.47,82.51,82.45,82.46,135083.0,57.6967,57.7247,57.6827,57.6897,135083.0
2016-08-10 15:40:00,82.46,82.49,82.39,82.42,161845.0,57.6897,57.7107,57.6407,57.6617,161845.0
2016-08-10 15:45:00,82.42,82.52,82.41,82.5,134911.0,57.6617,57.7317,57.6547,57.7177,134911.0
2016-08-10 15:50:00,82.49,82.53,82.43,82.52,192457.0,57.7107,57.7387,57.6687,57.7317,192457.0
2016-08-10 15:55:00,82.52,82.53,82.46,82.5,386653.0,57.7317,57.7387,57.6897,57.7177,386653.0
2016-08-11 09:30:00,82.91,83.23,82.58,83.01,102588.0,58.0045,58.2284,57.7737,58.0745,102588.0
2016-08-11 09:35:00,82.95,83.22,82.88,82.88,173326.0,58.0325,58.2214,57.9835,57.9835,173326.0
2016-08-11 09:40:00,82.89,83.0,82.89,82.94,40596.0,57.9905,58.0675,57.9905,58.0255,40596.0
2016-08-11 09:45:00,82.93,82.97,82.71,82.72,44159.0,58.0185,58.0465,57.8646,57.8716,44159.0
2016-08-11 09:50:00,82.72,82.87,82.61,82.7,148224.0,57.8716,57.9765,57.7946,57.8576,148224.0
2016-08-11 09:55:00,82.68,82.72,82.53,82.53,38395.0,57.8436,57.8716,57.7387,57.7387,38395.0
2016-08-11 10:00:00,82.55,82.61,82.53,82.54,63533.0,57.7527,57.7946,57.7387,57.7457,63533.0
2016-08-11 10:05:00,82.55,82.61,82.4,82.46,53499.0,57.7527,57.7946,57.6477,57.6897,53499.0
2016-08-11 10:10:00,82.45,82.61,82.41,82.6,59101.0,57.6827,57.7946,57.6547,57.7877,59101.0
2016-08-11 10:15:00,82.59,82.82,82.59,82.8,73847.0,57.7807,57.9416,57.7807,57.9276,73847.0
2016-08-11 10:20:00,82.8,82.85,82.69,82.74,149704.0,57.9276,57.9626,57.8506,57.8856,149704.0
2016-08-11 10:25:00,82.74,82.83,82.67,82.8,98085.0,57.8856,57.9486,57.8366,57.9276,98085.0
2016-08-11 10:30:00,82.8,82.87,82.75,82.79,45473.0,57.9276,57.9765,57.8926,57.9206,45473.0
2016-08-11 10:35:00,82.8,82.9,82.75,82.8,38205.0,57.9276,57.9975,57.8926,57.9276,38205.0
2016-08-11 10:40:00,82.8,82.81,82.71,82.78,33889.0,57.9276,57.9346,57.8646,57.9136,33889.0
2016-08-11 10:45:00,82.8,82.91,82.8,82.9,58723.0,57.9276,58.0045,57.9276,57.9975,58723.0
2016-08-11 10:50:00,82.9,82.9,82.75,82.75,62318.0,57.9975,57.9975,57.8926,57.8926,62318.0
2016-08-11 10:55:00,82.76,82.77,82.65,82.68,59291.0,57.8996,57.9066,57.8226,57.8436,59291.0
2016-08-11 11:00:00,82.68,82.75,82.68,82.69,70280.0,57.8436,57.8926,57.8436,57.8506,70280.0
2016-08-11 11:05:00,82.69,82.72,82.67,82.71,46714.0,57.8506,57.8716,57.8366,57.8646,46714.0
2016-08-11 11:10:00,82.72,82.75,82.61,82.63,48243.0,57.8716,57.8926,57.7946,57.8086,48243.0
2016-08-11 11:15:00,82.63,82.71,82.6,82.62,50046.0,57.8086,57.8646,57.7877,57.8016,50046.0
2016-08-11 11:20:00,82.62,82.65,82.61,82.65,67966.0,57.8016,57.8226,57.7946,57.8226,67966.0
2016-08-11 11:25:00,82.64,82.76,82.64,82.75,116764.0,57.8156,57.8996,57.8156,57.8926,116764.0
2016-08-11 11:30:00,82.75,82.76,82.67,82.75,58528.0,57.8926,57.8996,57.8366,57.8926,58528.0
2016-08-11 11:35:00,82.76,82.77,82.68,82.68,30888.0,57.8996,57.9066,57.8436,57.8436,30888.0
2016-08-11 11:40:00,82.69,82.76,82.66,82.73,26564.0,57.8506,57.8996,57.8296,57.8786,26564.0
2016-08-11 11:45:00,82.73,82.74,82.56,82.65,40077.0,57.8786,57.8856,57.7597,57.8226,40077.0
2016-08-11 11:50:00,82.66,82.67,82.54,82.54,33727.0,57.8296,57.8366,57.7457,57.7457,33727.0
2016-08-11 11:55:00,82.54,82.55,82.47,82.54,37356.0,57.7457,57.7527,57.6967,57.7457,37356.0
2016-08-11 12:00:00,82.55,82.6,82.5,82.51,60564.0,57.7527,57.7877,57.7177,57.7247,60564.0
2016-08-11 12:05:00,82.5,82.56,82.49,82.53,35081.0,57.7177,57.7597,57.7107,57.7387,35081.0
2016-08-11 12:10:00,82.54,82.55,82.44,82.47,29670.0,57.7457,57.7527,57.6757,57.6967,29670.0
2016-08-11 12:15:00,82.46,82.5,82.39,82.49,32719.0,57.6897,57.7177,57.6407,57.7107,32719.0
2016-08-11 12:20:00,82.49,82.56,82.47,82.56,56191.0,57.7107,57.7597,57.6967,57.7597,56191.0
2016-08-11 12:25:00,82.56,82.6,82.54,82.57,33416.0,57.7597,57.7877,57.7457,57.7667,33416.0
2016-08-11 12:30:00,82.57,82.67,82.57,82.64,56156.0,57.7667,57.8366,57.7667,57.8156,56156.0
2016-08-11 12:35:00,82.64,82.65,82.58,82.62,28952.0,57.8156,57.8226,57.7737,57.8016,28952.0
2016-08-11 12:40:00,82.61,82.67,82.61,82.67,27153.0,57.7946,57.8366,57.7946,57.8366,27153.0
2016-08-11 12:45:00,82.67,82.68,82.61,82.65,37045.0,57.8366,57.8436,57.7946,57.8226,37045.0
2016-08-11 12:50:00,82.65,82.65,82.57,82.61,40040.0,57.8226,57.8226,57.7667,57.7946,40040.0
2016-08-11 12:55:00,82.61,82.66,82.61,82.65,31485.0,57.7946,57.8296,57.7946,57.8226,31485.0
2016-08-11 13:00:00,82.66,82.66,82.56,82.58,36019.0,57.8296,57.8296,57.7597,57.7737,36019.0
2016-08-11 13:05:00,82.58,82.6,82.57,82.59,43044.0,57.7737,57.7877,57.7667,57.7807,43044.0
2016-08-11 13:10:00,82.6,82.65,82.59,82.61,31514.0,57.7877,57.8226,57.7807,57.7946,31514.0
2016-08-11 13:15:00,82.6,82.67,82.58,82.66,19956.0,57.7877,57.8366,57.7737,57.8296,19956.0
2016-08-11 13:20:00,82.66,82.71,82.64,82.64,30614.0,57.8296,57.8646,57.8156,57.8156,30614.0
2016-08-11 13:25:00,82.64,82.72,82.64,82.69,28036.0,57.8156,57.8716,57.8156,57.8506,28036.0
2016-08-11 13:30:00,82.7,82.76,82.7,82.73,32671.0,57.8576,57.8996,57.8576,57.8786,32671.0
2016-08-11 13:35:00,82.73,82.74,82.66,82.7,40592.0,57.8786,57.8856,57.8296,57.8576,40592.0
2016-08-11 13:40:00,82.71,82.76,82.7,82.71,24994.0,57.8646,57.8996,57.8576,57.8646,24994.0
2016-08-11 13:45:00,82.73,82.77,82.71,82.77,18854.0,57.8786,57.9066,57.8646,57.9066,18854.0
2016-08-11 13:50:00,82.77,82.78,82.72,82.76,45451.0,57.9066,57.9136,57.8716,57.8996,45451.0
2016-08-11 13:55:00,82.75,82.76,82.74,82.75,29073.0,57.8926,57.8996,57.8856,57.8926,29073.0
2016-08-11 14:00:00,82.76,82.76,82.72,82.73,33712.0,57.8996,57.8996,57.8716,57.8786,33712.0
2016-08-11 14:05:00,82.73,82.73,82.68,82.68,20967.0,57.8786,57.8786,57.8436,57.8436,20967.0
2016-08-11 14:10:00,82.68,82.76,82.68,82.73,61197.0,57.8436,57.8996,57.8436,57.8786,61197.0
2016-08-11 14:15:00,82.74,82.76,82.73,82.75,38109.0,57.8856,57.8996,57.8786,57.8926,38109.0
2016-08-11 14:20:00,82.75,82.77,82.73,82.76,141426.0,57.8926,57.9066,57.8786,57.8996,141426.0
2016-08-11 14:25:00,82.77,82.84,82.75,82.82,180267.0,57.9066,57.9556,57.8926,57.9416,180267.0
2016-08-11 14:30:00,82.82,82.83,82.77,82.79,32998.0,57.9416,57.9486,57.9066,57.9206,32998.0
2016-08-11 14:35:00,82.8,82.8,82.76,82.78,80815.0,57.9276,57.9276,57.8996,57.9136,80815.0
2016-08-11 14:40:00,82.79,82.93,82.78,82.87,46266.0,57.9206,58.0185,57.9136,57.9765,46266.0
2016-08-11 14:45:00,82.87,82.9,82.84,82.85,42382.0,57.9765,57.9975,57.9556,57.9626,42382.0
2016-08-11 14:50:00,82.85,82.86,82.79,82.8,59949.0,57.9626,57.9695,57.9206,57.9276,59949.0
2016-08-11 14:55:00,82.81,82.83,82.74,82.82,52032.0,57.9346,57.9486,57.8856,57.9416,52032.0
2016-08-11 15:00:00,82.81,82.87,82.8,82.85,42981.0,57.9346,57.9765,57.9276,57.9626,42981.0
2016-08-11 15:05:00,82.84,82.93,82.84,82.91,49802.0,57.9556,58.0185,57.9556,58.0045,49802.0
2016-08-11 15:10:00,82.9,82.91,82.85,82.85,49004.0,57.9975,58.0045,57.9626,57.9626,49004.0
2016-08-11 15:15:00,82.85,82.88,82.84,82.87,83228.0,57.9626,57.9835,57.9556,57.9765,83228.0
2016-08-11 15:20:00,82.87,82.92,82.87,82.9,52595.0,57.9765,58.0115,57.9765,57.9975,52595.0
2016-08-11 15:25:00,82.91,82.92,82.87,82.87,32100.0,58.0045,58.0115,57.9765,57.9765,32100.0
2016-08-11 15:30:00,82.87,82.89,82.86,82.88,90776.0,57.9765,57.9905,57.9695,57.9835,90776.0
2016-08-11 15:35:00,82.88,82.9,82.87,82.89,117273.0,57.9835,57.9975,57.9765,57.9905,117273.0
2016-08-11 15:40:00,82.88,82.98,82.88,82.98,117357.0,57.9835,58.0535,57.9835,58.0535,117357.0
2016-08-11 15:45:00,82.97,83.06,82.97,83.04,100477.0,58.0465,58.1095,58.0465,58.0955,100477.0
2016-08-11 15:50:00,83.05,83.06,82.99,82.99,141535.0,58.1025,58.1095,58.0605,58.0605,141535.0
2016-08-11 15:55:00,83.0,83.0,82.9,82.91,267945.0,58.0675,58.0675,57.9975,58.0045,267945.0
2016-08-12 09:30:00,82.64,82.99,82.5,82.99,137412.0,57.8156,58.0605,57.7177,58.0605,137412.0
2016-08-12 09:35:00,82.99,82.99,82.75,82.84,32377.0,58.0605,58.0605,57.8926,57.9556,32377.0
2016-08-12 09:40:00,82.83,82.98,82.83,82.97,35145.0,57.9486,58.0535,57.9486,58.0465,35145.0
2016-08-12 09:45:00,82.95,82.96,82.84,82.89,35063.0,58.0325,58.0395,57.9556,57.9905,35063.0
2016-08-12 09:50:00,82.87,82.93,82.81,82.81,42513.0,57.9765,58.0185,57.9346,57.9346,42513.0
2016-08-12 09:55:00,82.81,82.96,82.81,82.92,55057.0,57.9346,58.0395,57.9346,58.0115,55057.0
2016-08-12 10:00:00,82.92,83.15,82.91,83.15,64838.0,58.0115,58.1724,58.0045,58.1724,64838.0
2016-08-12 10:05:00,83.16,83.16,83.01,83.06,33980.0,58.1794,58.1794,58.0745,58.1095,33980.0
2016-08-12 10:10:00,83.06,83.09,82.93,82.98,22381.0,58.1095,58.1305,58.0185,58.0535,22381.0
2016-08-12 10:15:00,82.99,83.05,82.95,82.98,41068.0,58.0605,58.1025,58.0325,58.0535,41068.0
2016-08-12 10:20:00,82.96,83.03,82.94,83.01,47023.0,58.0395,58.0885,58.0255,58.0745,47023.0
2016-08-12 10:25:00,83.01,83.02,82.96,82.96,35669.0,58.0745,58.0815,58.0395,58.0395,35669.0
2016-08-12 10:30:00,82.96,82.96,82.9,82.9,25263.0,58.0395,58.0395,57.9975,57.9975,25263.0
2016-08-12 10:35:00,82.9,82.94,82.85,82.93,21699.0,57.9975,58.0255,57.9626,58.0185,21699.0
2016-08-12 10:40:00,82.92,82.93,82.89,82.92,37081.0,58.0115,58.0185,57.9905,58.0115,37081.0
2016-08-12 10:45:00,82.92,82.94,82.89,82.91,30280.0,58.0115,58.0255,57.9905,58.0045,30280.0
2016-08-12 10:50:00,82.91,82.96,82.89,82.95,33155.0,58.0045,58.0395,57.9905,58.0325,33155.0
2016-08-12 10:55:00,82.96,82.97,82.95,82.97,14927.0,58.0395,58.0465,58.0325,58.0465,14927.0
2016-08-12 11:00:00,82.96,83.01,82.96,83.0,24563.0,58.0395,58.0745,58.0395,58.0675,24563.0
2016-08-12 11:05:00,83.0,83.01,82.99,83.0,16741.0,58.0675,58.0745,58.0605,58.0675,16741.0
2016-08-12 11:10:00,83.0,83.0,82.96,82.99,46881.0,58.0675,58.0675,58.0395,58.0605,46881.0
2016-08-12 11:15:00,82.99,83.04,82.98,83.04,31835.0,58.0605,58.0955,58.0535,58.0955,31835.0
2016-08-12 11:20:00,83.03,83.05,83.01,83.01,49676.0,58.0885,58.1025,58.0745,58.0745,49676.0
2016-08-12 11:25:00,83.01,83.02,82.97,83.0,52471.0,58.0745,58.0815,58.0465,58.0675,52471.0
2016-08-12 11:30:00,83.0,83.02,82.98,83.0,40543.0,58.0675,58.0815,58.0535,58.0675,40543.0
2016-08-12 11:35:00,82.99,83.01,82.98,83.0,31253.0,58.0605,58.0745,58.0535,58.0675,31253.0
2016-08-12 11:40:00,82.99,83.01,82.95,83.0,57526.0,58.0605,58.0745,58.0325,58.0675,57526.0
2016-08-12 11:45:00,82.99,83.01,82.99,83.01,16662.0,58.0605,58.0745,58.0605,58.0745,16662.0
2016-08-12 11:50:00,83.01,83.09,83.0,83.08,18862.0,58.0745,58.1305,58.0675,58.1235,18862.0
2016-08-12 11:55:00,83.08,83.11,83.07,83.11,17848.0,58.1235,58.1445,58.1165,58.1445,17848.0
2016-08-12 12:00:00,83.1,83.2,83.07,83.19,62385.0,58.1375,58.2074,58.1165,58.2004,62385.0
2016-08-12 12:05:00,83.2,83.23,83.19,83.23,22365.0,58.2074,58.2284,58.2004,58.2284,22365.0
2016-08-12 12:10:00,83.23,83.24,83.21,83.22,13983.0,58.2284,58.2354,58.2144,58.2214,13983.0
2016-08-12 12:15:00,83.22,83.24,83.21,83.24,18847.0,58.2214,58.2354,58.2144,58.2354,18847.0
2016-08-12 12:20:00,83.23,83.3,83.23,83.29,36487.0,58.2284,58.2774,58.2284,58.2704,36487.0
2016-08-12 12:25:00,83.29,83.31,83.26,83.27,29129.0,58.2704,58.2844,58.2494,58.2564,29129.0
2016-08-12 12:30:00,83.27,83.27,83.11,83.11,16182.0,58.2564,58.2564,58.1445,58.1445,16182.0
2016-08-12 12:35:00,83.11,83.14,83.1,83.14,9653.0,58.1445,58.1654,58.1375,58.1654,9653.0
2016-08-12 12:40:00,83.13,83.14,83.06,83.08,16760.0,58.1584,58.1654,58.1095,58.1235,16760.0
2016-08-12 12:45:00,83.08,83.13,83.08,83.09,26873.0,58.1235,58.1584,58.1235,58.1305,26873.0
2016-08-12 12:50:00,83.09,83.1,83.01,83.02,30768.0,58.1305,58.1375,58.0745,58.0815,30768.0
2016-08-12 12:55:00,83.01,83.03,82.96,82.98,28592.0,58.0745,58.0885,58.0395,58.0535,28592.0
2016-08-12 13:00:00,82.98,83.02,82.96,83.02,26599.0,58.0535,58.0815,58.0395,58.0815,26599.0
2016-08-12 13:05:00,83.02,83.02,82.95,83.0,23250.0,58.0815,58.0815,58.0325,58.0675,23250.0
2016-08-12 13:10:00,82.99,83.0,82.96,83.0,19345.0,58.0605,58.0675,58.0395,58.0675,19345.0
2016-08-12 13:15:00,83.0,83.04,82.99,83.04,25412.0,58.0675,58.0955,58.0605,58.0955,25412.0
2016-08-12 13:20:00,83.05,83.08,83.04,83.07,25918.0,58.1025,58.1235,58.0955,58.1165,25918.0
2016-08-12 13:25:00,83.07,83.11,83.06,83.11,12425.0,58.1165,58.1445,58.1095,58.1445,12425.0
2016-08-12 13:30:00,83.1,83.11,83.04,83.04,24088.0,58.1375,58.1445,58.0955,58.0955,24088.0
2016-08-12 13:35:00,83.05,83.07,83.03,83.03,17510.0,58.1025,58.1165,58.0885,58.0885,17510.0
2016-08-12 13:40:00,83.03,83.04,82.95,82.96,19196.0,58.0885,58.0955,58.0325,58.0395,19196.0
2016-08-12 13:45:00,82.96,83.03,82.96,83.0,21831.0,58.0395,58.0885,58.0395,58.0675,21831.0
2016-08-12 13:50:00,82.99,83.07,82.99,83.04,16450.0,58.0605,58.1165,58.0605,58.0955,16450.0
2016-08-12 13:55:00,83.04,83.06,82.98,82.98,13644.0,58.0955,58.1095,58.0535,58.0535,13644.0
2016-08-12 14:00:00,82.98,83.24,82.97,83.08,77379.0,58.0535,58.2354,58.0465,58.1235,77379.0
2016-08-12 14:05:00,83.08,83.13,83.07,83.13,21918.0,58.1235,58.1584,58.1165,58.1584,21918.0
2016-08-12 14:10:00,83.12,83.15,83.11,83.14,12037.0,58.1514,58.1724,58.1445,58.1654,12037.0
2016-08-12 14:15:00,83.13,83.14,83.08,83.1,20216.0,58.1584,58.1654,58.1235,58.1375,20216.0
2016-08-12 14:20:00,83.1,83.16,83.1,83.14,18639.0,58.1375,58.1794,58.1375,58.1654,18639.0
2016-08-12 14:25:00,83.13,83.15,83.07,83.07,13033.0,58.1584,58.1724,58.1165,58.1165,13033.0
2016-08-12 14:30:00,83.06,83.06,83.03,83.04,13680.0,58.1095,58.1095,58.0885,58.0955,13680.0
2016-08-12 14:35:00,83.05,83.07,83.04,83.06,16650.0,58.1025,58.1165,58.0955,58.1095,16650.0
2016-08-12 14:40:00,83.07,83.07,83.04,83.05,22160.0,58.1165,58.1165,58.0955,58.1025,22160.0
2016-08-12 14:45:00,83.05,83.06,83.05,83.06,6315.0,58.1025,58.1095,58.1025,58.1095,6315.0
2016-08-12 14:50:00,83.06,83.06,82.97,82.97,38175.0,58.1095,58.1095,58.0465,58.0465,38175.0
2016-08-12 14:55:00,82.97,83.0,82.96,82.98,12164.0,58.0465,58.0675,58.0395,58.0535,12164.0
2016-08-12 15:00:00,82.98,83.07,82.98,83.07,230531.0,58.0535,58.1165,58.0535,58.1165,230531.0
2016-08-12 15:05:00,83.07,83.16,83.07,83.15,32835.0,58.1165,58.1794,58.1165,58.1724,32835.0
2016-08-12 15:10:00,83.14,83.2,83.13,83.2,30437.0,58.1654,58.2074,58.1584,58.2074,30437.0
2016-08-12 15:15:00,83.2,83.25,83.19,83.25,26847.0,58.2074,58.2424,58.2004,58.2424,26847.0
2016-08-12 15:20:00,83.25,83.26,83.23,83.24,27214.0,58.2424,58.2494,58.2284,58.2354,27214.0
2016-08-12 15:25:00,83.25,83.3,83.24,83.28,28566.0,58.2424,58.2774,58.2354,58.2634,28566.0
2016-08-12 15:30:00,83.28,83.3,83.27,83.3,32138.0,58.2634,58.2774,58.2564,58.2774,32138.0
2016-08-12 15:35:00,83.3,83.34,83.28,83.34,68746.0,58.2774,58.3054,58.2634,58.3054,68746.0
2016-08-12 15:40:00,83.34,83.35,83.32,83.34,41533.0,58.3054,58.3124,58.2914,58.3054,41533.0
2016-08-12 15:45:00,83.34,83.35,83.23,83.29,56357.0,58.3054,58.3124,58.2284,58.2704,56357.0
2016-08-12 15:50:00,83.29,83.31,83.28,83.28,102992.0,58.2704,58.2844,58.2634,58.2634,102992.0
2016-08-12 15:55:00,83.29,83.36,83.27,83.32,157466.0,58.2704,58.3194,58.2564,58.2914,157466.0
2016-08-15 09:30:00,83.3,83.3,82.66,82.66,63606.0,58.2774,58.2774,57.8296,57.8296,63606.0
2016-08-15 09:35:00,82.71,83.27,82.7,83.21,32098.0,57.8646,58.2564,57.8576,58.2144,32098.0
2016-08-15 09:40:00,83.2,83.43,83.16,83.41,26327.0,58.2074,58.3683,58.1794,58.3543,26327.0
2016-08-15 09:45:00,83.41,83.43,83.31,83.41,33284.0,58.3543,58.3683,58.2844,58.3543,33284.0
2016-08-15 09:50:00,83.41,83.5,83.37,83.49,42592.0,58.3543,58.4173,58.3263,58.4103,42592.0
2016-08-15 09:55:00,83.49,83.58,83.39,83.4,36901.0,58.4103,58.4733,58.3403,58.3473,36901.0
2016-08-15 10:00:00,83.41,83.48,83.38,83.38,22671.0,58.3543,58.4033,58.3333,58.3333,22671.0
2016-08-15 10:05:00,83.39,83.57,83.35,83.56,46165.0,58.3403,58.4663,58.3124,58.4593,46165.0
2016-08-15 10:10:00,83.56,83.71,83.55,83.7,34434.0,58.4593,58.5642,58.4523,58.5572,34434.0
2016-08-15 10:15:00,83.7,83.71,83.54,83.55,42449.0,58.5572,58.5642,58.4453,58.4523,42449.0
2016-08-15 10:20:00,83.55,83.61,83.53,83.56,43551.0,58.4523,58.4943,58.4383,58.4593,43551.0
2016-08-15 10:25:00,83.57,83.61,83.49,83.52,29051.0,58.4663,58.4943,58.4103,58.4313,29051.0
2016-08-15 10:30:00,83.53,83.58,83.48,83.58,89894.0,58.4383,58.4733,58.4033,58.4733,89894.0
2016-08-15 10:35:00,83.58,83.65,83.56,83.56,55352.0,58.4733,58.5222,58.4593,58.4593,55352.0
2016-08-15 10:40:00,83.57,83.61,83.54,83.57,33386.0,58.4663,58.4943,58.4453,58.4663,33386.0
2016-08-15 10:45:00,83.56,83.6,83.5,83.56,35236.0,58.4593,58.4873,58.4173,58.4593,35236.0
2016-08-15 10:50:00,83.56,83.63,83.56,83.59,28200.0,58.4593,58.5082,58.4593,58.4803,28200.0
2016-08-15 10:55:00,83.59,83.6,83.54,83.59,20828.0,58.4803,58.4873,58.4453,58.4803,20828.0
2016-08-15 11:00:00,83.6,83.62,83.53,83.61,32672.0,58.4873,58.5013,58.4383,58.4943,32672.0
2016-08-15 11:05:00,83.6,83.62,83.56,83.58,18567.0,58.4873,58.5013,58.4593,58.4733,18567.0
2016-08-15 11:10:00,83.58,83.6,83.5,83.54,29148.0,58.4733,58.4873,58.4173,58.4453,29148.0
2016-08-15 11:15:00,83.54,83.61,83.53,83.6,20695.0,58.4453,58.4943,58.4383,58.4873,20695.0
2016-08-15 11:20:00,83.6,83.6,83.55,83.57,28296.0,58.4873,58.4873,58.4523,58.4663,28296.0
2016-08-15 11:25:00,83.57,83.58,83.52,83.53,33366.0,58.4663,58.4733,58.4313,58.4383,33366.0
2016-08-15 11:30:00,83.53,83.6,83.52,83.59,38392.0,58.4383,58.4873,58.4313,58.4803,38392.0
2016-08-15 11:35:00,83.58,83.61,83.55,83.6,54939.0,58.4733,58.4943,58.4523,58.4873,54939.0
2016-08-15 11:40:00,83.6,83.62,83.58,83.6,47998.0,58.4873,58.5013,58.4733,58.4873,47998.0
2016-08-15 11:45:00,83.59,83.6,83.49,83.5,42282.0,58.4803,58.4873,58.4103,58.4173,42282.0
2016-08-15 11:50:00,83.5,83.52,83.45,83.48,26150.0,58.4173,58.4313,58.3823,58.4033,26150.0
2016-08-15 11:55:00,83.49,83.49,83.44,83.46,30268.0,58.4103,58.4103,58.3753,58.3893,30268.0
2016-08-15 12:00:00,83.46,83.53,83.45,83.5,32309.0,58.3893,58.4383,58.3823,58.4173,32309.0
2016-08-15 12:05:00,83.5,83.51,83.47,83.48,60953.0,58.4173,58.4243,58.3963,58.4033,60953.0
2016-08-15 12:10:00,83.47,83.49,83.45,83.49,19300.0,58.3963,58.4103,58.3823,58.4103,19300.0
2016-08-15 12:15:00,83.49,83.56,83.48,83.56,23500.0,58.4103,58.4593,58.4033,58.4593,23500.0
2016-08-15 12:20:00,83.55,83.59,83.54,83.56,76572.0,58.4523,58.4803,58.4453,58.4593,76572.0
2016-08-15 12:25:00,83.56,83.58,83.55,83.58,24269.0,58.4593,58.4733,58.4523,58.4733,24269.0
2016-08-15 12:30:00,83.58,83.59,83.53,83.54,12829.0,58.4733,58.4803,58.4383,58.4453,12829.0
2016-08-15 12:35:00,83.53,83.54,83.4,83.43,21912.0,58.4383,58.4453,58.3473,58.3683,21912.0
2016-08-15 12:40:00,83.44,83.46,83.41,83.44,12731.0,58.3753,58.3893,58.3543,58.3753,12731.0
2016-08-15 12:45:00,83.43,83.45,83.4,83.4,27459.0,58.3683,58.3823,58.3473,58.3473,27459.0
2016-08-15 12:50:00,83.39,83.43,83.36,83.41,26979.0,58.3403,58.3683,58.3194,58.3543,26979.0
2016-08-15 12:55:00,83.41,83.46,83.39,83.45,13778.0,58.3543,58.3893,58.3403,58.3823,13778.0
2016-08-15 13:00:00,83.45,83.48,83.44,83.45,22359.0,58.3823,58.4033,58.3753,58.3823,22359.0
2016-08-15 13:05:00,83.44,83.46,83.44,83.45,12428.0,58.3753,58.3893,58.3753,58.3823,12428.0
2016-08-15 13:10:00,83.45,83.48,83.43,83.48,14627.0,58.3823,58.4033,58.3683,58.4033,14627.0
2016-08-15 13:15:00,83.48,83.54,83.47,83.53,25471.0,58.4033,58.4453,58.3963,58.4383,25471.0
2016-08-15 13:20:00,83.54,83.54,83.49,83.49,14465.0,58.4453,58.4453,58.4103,58.4103,14465.0
2016-08-15 13:25:00,83.5,83.65,83.49,83.65,74669.0,58.4173,58.5222,58.4103,58.5222,74669.0
2016-08-15 13:30:00,83.65,83.72,83.65,83.72,39049.0,58.5222,58.5712,58.5222,58.5712,39049.0
2016-08-15 13:35:00,83.72,83.78,83.71,83.78,22231.0,58.5712,58.6132,58.5642,58.6132,22231.0
2016-08-15 13:40:00,83.78,83.83,83.77,83.83,16665.0,58.6132,58.6482,58.6062,58.6482,16665.0
2016-08-15 13:45:00,83.83,83.87,83.82,83.85,38244.0,58.6482,58.6762,58.6412,58.6622,38244.0
2016-08-15 13:50:00,83.86,83.87,83.85,83.85,26212.0,58.6692,58.6762,58.6622,58.6622,26212.0
2016-08-15 13:55:00,83.86,83.86,83.85,83.85,21694.0,58.6692,58.6692,58.6622,58.6622,21694.0
2016-08-15 14:00:00,83.85,83.86,83.68,83.69,45670.0,58.6622,58.6692,58.5432,58.5502,45670.0
2016-08-15 14:05:00,83.69,83.72,83.66,83.72,34905.0,58.5502,58.5712,58.5292,58.5712,34905.0
2016-08-15 14:10:00,83.72,83.73,83.7,83.73,16707.0,58.5712,58.5782,58.5572,58.5782,16707.0
2016-08-15 14:15:00,83.73,83.73,83.66,83.67,21188.0,58.5782,58.5782,58.5292,58.5362,21188.0
2016-08-15 14:20:00,83.66,83.72,83.63,83.71,23282.0,58.5292,58.5712,58.5082,58.5642,23282.0
2016-08-15 14:25:00,83.71,83.71,83.67,83.69,15441.0,58.5642,58.5642,58.5362,58.5502,15441.0
2016-08-15 14:30:00,83.7,83.81,83.69,83.8,36939.0,58.5572,58.6342,58.5502,58.6272,36939.0
2016-08-15 14:35:00,83.81,83.86,83.78,83.85,64329.0,58.6342,58.6692,58.6132,58.6622,64329.0
2016-08-15 14:40:00,83.86,83.88,83.79,83.81,78770.0,58.6692,58.6831,58.6202,58.6342,78770.0
2016-08-15 14:45:00,83.81,83.84,83.79,83.83,21805.0,58.6342,58.6552,58.6202,58.6482,21805.0
2016-08-15 14:50:00,83.81,83.81,83.74,83.74,8215.0,58.6342,58.6342,58.5852,58.5852,8215.0
2016-08-15 14:55:00,83.75,83.76,83.66,83.7,23971.0,58.5922,58.5992,58.5292,58.5572,23971.0
2016-08-15 15:00:00,83.71,83.71,83.66,83.69,20660.0,58.5642,58.5642,58.5292,58.5502,20660.0
2016-08-15 15:05:00,83.69,83.74,83.68,83.74,15340.0,58.5502,58.5852,58.5432,58.5852,15340.0
2016-08-15 15:10:00,83.74,83.74,83.71,83.71,22274.0,58.5852,58.5852,58.5642,58.5642,22274.0
2016-08-15 15:15:00,83.71,83.74,83.64,83.66,27704.0,58.5642,58.5852,58.5152,58.5292,27704.0
2016-08-15 15:20:00,83.66,83.68,83.62,83.67,20105.0,58.5292,58.5432,58.5013,58.5362,20105.0
2016-08-15 15:25:00,83.67,83.72,83.66,83.7,23445.0,58.5362,58.5712,58.5292,58.5572,23445.0
2016-08-15 15:30:00,83.69,83.69,83.66,83.67,21944.0,58.5502,58.5502,58.5292,58.5362,21944.0
2016-08-15 15:35:00,83.68,83.68,83.59,83.59,34567.0,58.5432,58.5432,58.4803,58.4803,34567.0
2016-08-15 15:40:00,83.59,83.73,83.58,83.73,64946.0,58.4803,58.5782,58.4733,58.5782,64946.0
2016-08-15 15:45:00,83.73,83.75,83.7,83.71,62535.0,58.5782,58.5922,58.5572,58.5642,62535.0
2016-08-15 15:50:00,83.71,83.72,83.65,83.69,122271.0,58.5642,58.5712,58.5222,58.5502,122271.0
2016-08-15 15:55:00,83.69,83.69,83.6,83.62,210741.0,58.5502,58.5502,58.4873,58.5013,210741.0
2016-08-16 09:30:00,83.4,83.5,83.25,83.29,70298.0,58.3473,58.4173,58.2424,58.2704,70298.0
2016-08-16 09:35:00,83.31,83.36,83.07,83.14,73269.0,58.2844,58.3194,58.1165,58.1654,73269.0
2016-08-16 09:40:00,83.17,83.21,82.92,82.92,44154.0,58.1864,58.2144,58.0115,58.0115,44154.0
2016-08-16 09:45:00,82.94,83.16,82.93,83.15,26839.0,58.0255,58.1794,58.0185,58.1724,26839.0
2016-08-16 09:50:00,83.15,83.15,82.99,83.03,86832.0,58.1724,58.1724,58.0605,58.0885,86832.0
2016-08-16 09:55:00,83.02,83.09,82.93,83.04,96221.0,58.0815,58.1305,58.0185,58.0955,96221.0
2016-08-16 10:00:00,83.05,83.23,83.05,83.23,50315.0,58.1025,58.2284,58.1025,58.2284,50315.0
2016-08-16 10:05:00,83.24,83.35,83.22,83.26,44984.0,58.2354,58.3124,58.2214,58.2494,44984.0
2016-08-16 10:10:00,83.26,83.28,83.12,83.13,39471.0,58.2494,58.2634,58.1514,58.1584,39471.0
2016-08-16 10:15:00,83.12,83.19,83.04,83.05,44061.0,58.1514,58.2004,58.0955,58.1025,44061.0
2016-08-16 10:20:00,83.04,83.13,83.01,83.07,61522.0,58.0955,58.1584,58.0745,58.1165,61522.0
2016-08-16 10:25:00,83.06,83.24,83.05,83.21,65181.0,58.1095,58.2354,58.1025,58.2144,65181.0
2016-08-16 10:30:00,83.2,83.23,83.08,83.13,27439.0,58.2074,58.2284,58.1235,58.1584,27439.0
2016-08-16 10:35:00,83.13,83.16,83.09,83.14,21197.0,58.1584,58.1794,58.1305,58.1654,21197.0
2016-08-16 10:40:00,83.15,83.2,83.15,83.19,27238.0,58.1724,58.2074,58.1724,58.2004,27238.0
2016-08-16 10:45:00,83.19,83.21,83.13,83.18,27865.0,58.2004,58.2144,58.1584,58.1934,27865.0
2016-08-16 10:50:00,83.16,83.22,83.16,83.22,20551.0,58.1794,58.2214,58.1794,58.2214,20551.0
2016-08-16 10:55:00,83.23,83.24,83.19,83.21,29886.0,58.2284,58.2354,58.2004,58.2144,29886.0
2016-08-16 11:00:00,83.2,83.21,83.13,83.14,19593.0,58.2074,58.2144,58.1584,58.1654,19593.0
2016-08-16 11:05:00,83.13,83.14,83.04,83.09,29464.0,58.1584,58.1654,58.0955,58.1305,29464.0
2016-08-16 11:10:00,83.09,83.14,83.03,83.11,50436.0,58.1305,58.1654,58.0885,58.1445,50436.0
2016-08-16 11:15:00,83.1,83.22,83.1,83.17,63874.0,58.1375,58.2214,58.1375,58.1864,63874.0
2016-08-16 11:20:00,83.17,83.2,83.13,83.2,20310.0,58.1864,58.2074,58.1584,58.2074,20310.0
2016-08-16 11:25:00,83.19,83.2,83.11,83.14,20858.0,58.2004,58.2074,58.1445,58.1654,20858.0
2016-08-16 11:30:00,83.14,83.16,83.08,83.09,22840.0,58.1654,58.1794,58.1235,58.1305,22840.0
2016-08-16 11:35:00,83.09,83.15,83.09,83.12,24727.0,58.1305,58.1724,58.1305,58.1514,24727.0
2016-08-16 11:40:00,83.12,83.14,83.08,83.12,28559.0,58.1514,58.1654,58.1235,58.1514,28559.0
2016-08-16 11:45:00,83.11,83.14,83.09,83.11,19933.0,58.1445,58.1654,58.1305,58.1445,19933.0
2016-08-16 11:50:00,83.11,83.13,83.08,83.09,18806.0,58.1445,58.1584,58.1235,58.1305,18806.0
2016-08-16 11:55:00,83.08,83.13,83.05,83.13,21791.0,58.1235,58.1584,58.1025,58.1584,21791.0
2016-08-16 12:00:00,83.13,83.15,83.08,83.12,23410.0,58.1584,58.1724,58.1235,58.1514,23410.0
2016-08-16 12:05:00,83.12,83.12,83.06,83.09,16232.0,58.1514,58.1514,58.1095,58.1305,16232.0
2016-08-16 12:10:00,83.08,83.14,83.08,83.12,21337.0,58.1235,58.1654,58.1235,58.1514,21337.0
2016-08-16 12:15:00,83.12,83.17,83.1,83.15,19579.0,58.1514,58.1864,58.1375,58.1724,19579.0
2016-08-16 12:20:00,83.15,83.15,83.1,83.11,14133.0,58.1724,58.1724,58.1375,58.1445,14133.0
2016-08-16 12:25:00,83.11,83.13,83.06,83.08,21715.0,58.1445,58.1584,58.1095,58.1235,21715.0
2016-08-16 12:30:00,83.08,83.13,83.06,83.09,21256.0,58.1235,58.1584,58.1095,58.1305,21256.0
2016-08-16 12:35:00,83.1,83.14,83.09,83.14,15200.0,58.1375,58.1654,58.1305,58.1654,15200.0
2016-08-16 12:40:00,83.14,83.19,83.11,83.19,12949.0,58.1654,58.2004,58.1445,58.2004,12949.0
2016-08-16 12:45:00,83.19,83.22,83.17,83.21,17226.0,58.2004,58.2214,58.1864,58.2144,17226.0
2016-08-16 12:50:00,83.22,83.22,83.17,83.19,16137.0,58.2214,58.2214,58.1864,58.2004,16137.0
2016-08-16 12:55:00,83.19,83.19,83.15,83.17,13075.0,58.2004,58.2004,58.1724,58.1864,13075.0
2016-08-16 13:00:00,83.17,83.18,83.13,83.15,26492.0,58.1864,58.1934,58.1584,58.1724,26492.0
2016-08-16 13:05:00,83.15,83.15,83.08,83.08,22234.0,58.1724,58.1724,58.1235,58.1235,22234.0
2016-08-16 13:10:00,83.08,83.09,83.03,83.04,13986.0,58.1235,58.1305,58.0885,58.0955,13986.0
2016-08-16 13:15:00,83.05,83.05,82.99,83.0,19763.0,58.1025,58.1025,58.0605,58.0675,19763.0
2016-08-16 13:20:00,83.0,83.0,82.95,82.96,29435.0,58.0675,58.0675,58.0325,58.0395,29435.0
2016-08-16 13:25:00,82.96,82.97,82.94,82.94,14502.0,58.0395,58.0465,58.0255,58.0255,14502.0
2016-08-16 13:30:00,82.95,82.96,82.88,82.9,32356.0,58.0325,58.0395,57.9835,57.9975,32356.0
2016-08-16 13:35:00,82.89,82.94,82.89,82.9,15402.0,57.9905,58.0255,57.9905,57.9975,15402.0
2016-08-16 13:40:00,82.91,82.94,82.89,82.9,21527.0,58.0045,58.0255,57.9905,57.9975,21527.0
2016-08-16 13:45:00,82.91,82.93,82.85,82.93,22147.0,58.0045,58.0185,57.9626,58.0185,22147.0
2016-08-16 13:50:00,82.93,82.97,82.91,82.94,37028.0,58.0185,58.0465,58.0045,58.0255,37028.0
2016-08-16 13:55:00,82.95,83.05,82.92,82.97,113379.0,58.0325,58.1025,58.0115,58.0465,113379.0
2016-08-16 14:00:00,82.97,83.07,82.94,83.06,39640.0,58.0465,58.1165,58.0255,58.1095,39640.0
2016-08-16 14:05:00,83.07,83.07,82.99,82.99,21597.0,58.1165,58.1165,58.0605,58.0605,21597.0
2016-08-16 14:10:00,82.99,83.03,82.94,82.96,29366.0,58.0605,58.0885,58.0255,58.0395,29366.0
2016-08-16 14:15:00,82.97,82.98,82.87,82.87,17577.0,58.0465,58.0535,57.9765,57.9765,17577.0
2016-08-16 14:20:00,82.88,82.9,82.84,82.84,28608.0,57.9835,57.9975,57.9556,57.9556,28608.0
2016-08-16 14:25:00,82.85,82.97,82.82,82.92,21590.0,57.9626,58.0465,57.9416,58.0115,21590.0
2016-08-16 14:30:00,82.92,82.95,82.92,82.94,25459.0,58.0115,58.0325,58.0115,58.0255,25459.0
2016-08-16 14:35:00,82.94,82.99,82.94,82.97,17628.0,58.0255,58.0605,58.0255,58.0465,17628.0
2016-08-16 14:40:00,82.97,83.01,82.96,83.01,21050.0,58.0465,58.0745,58.0395,58.0745,21050.0
2016-08-16 14:45:00,83.01,83.01,82.95,82.98,18912.0,58.0745,58.0745,58.0325,58.0535,18912.0
2016-08-16 14:50:00,82.98,83.0,82.96,82.99,34923.0,58.0535,58.0675,58.0395,58.0605,34923.0
2016-08-16 14:55:00,83.0,83.0,82.97,82.98,49883.0,58.0675,58.0675,58.0465,58.0535,49883.0
2016-08-16 15:00:00,82.98,83.0,82.92,82.96,44595.0,58.0535,58.0675,58.0115,58.0395,44595.0
2016-08-16 15:05:00,82.95,82.96,82.88,82.89,24352.0,58.0325,58.0395,57.9835,57.9905,24352.0
2016-08-16 15:10:00,82.89,82.91,82.85,82.85,66298.0,57.9905,58.0045,57.9626,57.9626,66298.0
2016-08-16 15:15:00,82.84,82.87,82.83,82.84,28483.0,57.9556,57.9765,57.9486,57.9556,28483.0
2016-08-16 15:20:00,82.84,82.88,82.83,82.87,52345.0,57.9556,57.9835,57.9486,57.9765,52345.0
2016-08-16 15:25:00,82.86,82.87,82.84,82.84,25453.0,57.9695,57.9765,57.9556,57.9556,25453.0
2016-08-16 15:30:00,82.85,82.88,82.84,82.87,43455.0,57.9626,57.9835,57.9556,57.9765,43455.0
2016-08-16 15:35:00,82.87,82.88,82.85,82.85,65784.0,57.9765,57.9835,57.9626,57.9626,65784.0
2016-08-16 15:40:00,82.86,82.88,82.83,82.86,93032.0,57.9695,57.9835,57.9486,57.9695,93032.0
2016-08-16 15:45:00,82.86,82.88,82.85,82.86,46446.0,57.9695,57.9835,57.9626,57.9695,46446.0
2016-08-16 15:50:00,82.87,82.88,82.82,82.85,79605.0,57.9765,57.9835,57.9416,57.9626,79605.0
2016-08-16 15:55:00,82.84,82.85,82.77,82.8,114101.0,57.9556,57.9626,57.9066,57.9276,114101.0
2016-08-17 09:30:00,82.58,82.89,82.23,82.64,88852.0,58.0362,58.2541,57.7902,58.0784,88852.0
2016-08-17 09:35:00,82.64,82.66,82.51,82.54,22317.0,58.0784,58.0924,57.987,58.0081,22317.0
2016-08-17 09:40:00,82.54,82.56,82.33,82.38,136640.0,58.0081,58.0221,57.8605,57.8956,136640.0
2016-08-17 09:45:00,82.39,82.41,82.23,82.34,62405.0,57.9027,57.9167,57.7902,57.8675,62405.0
2016-08-17 09:50:00,82.33,82.36,82.04,82.15,122388.0,57.8605,57.8816,57.6567,57.734,122388.0
2016-08-17 09:55:00,82.13,82.19,82.05,82.05,35951.0,57.7199,57.7621,57.6637,57.6637,35951.0
2016-08-17 10:00:00,82.04,82.17,82.02,82.07,33791.0,57.6567,57.7481,57.6426,57.6778,33791.0
2016-08-17 10:05:00,82.07,82.1,81.97,82.06,57019.0,57.6778,57.6989,57.6075,57.6708,57019.0
2016-08-17 10:10:00,82.06,82.17,82.04,82.16,42857.0,57.6708,57.7481,57.6567,57.741,42857.0
2016-08-17 10:15:00,82.15,82.21,82.12,82.19,42735.0,57.734,57.7762,57.7129,57.7621,42735.0
2016-08-17 10:20:00,82.19,82.26,82.15,82.19,54837.0,57.7621,57.8113,57.734,57.7621,54837.0
2016-08-17 10:25:00,82.19,82.25,82.12,82.14,29010.0,57.7621,57.8043,57.7129,57.727,29010.0
2016-08-17 10:30:00,82.15,82.24,82.11,82.23,45684.0,57.734,57.7973,57.7059,57.7902,45684.0
2016-08-17 10:35:00,82.22,82.29,82.19,82.21,48779.0,57.7832,57.8324,57.7621,57.7762,48779.0
2016-08-17 10:40:00,82.2,82.38,82.18,82.37,29972.0,57.7691,57.8956,57.7551,57.8886,29972.0
2016-08-17 10:45:00,82.38,82.4,82.31,82.36,26394.0,57.8956,57.9097,57.8465,57.8816,26394.0
2016-08-17 10:50:00,82.36,82.37,82.32,82.33,29051.0,57.8816,57.8886,57.8535,57.8605,29051.0
2016-08-17 10:55:00,82.32,82.32,82.21,82.22,39435.0,57.8535,57.8535,57.7762,57.7832,39435.0
2016-08-17 11:00:00,82.24,82.32,82.24,82.27,25562.0,57.7973,57.8535,57.7973,57.8183,25562.0
2016-08-17 11:05:00,82.27,82.27,82.22,82.26,31613.0,57.8183,57.8183,57.7832,57.8113,31613.0
2016-08-17 11:10:00,82.26,82.26,82.19,82.23,39627.0,57.8113,57.8113,57.7621,57.7902,39627.0
2016-08-17 11:15:00,82.23,82.31,82.23,82.29,32437.0,57.7902,57.8465,57.7902,57.8324,32437.0
2016-08-17 11:20:00,82.29,82.32,82.19,82.26,76976.0,57.8324,57.8535,57.7621,57.8113,76976.0
2016-08-17 11:25:00,82.26,82.26,82.14,82.15,75160.0,57.8113,57.8113,57.727,57.734,75160.0
2016-08-17 11:30:00,82.15,82.18,82.08,82.11,26338.0,57.734,57.7551,57.6848,57.7059,26338.0
2016-08-17 11:35:00,82.11,82.11,81.99,82.02,32308.0,57.7059,57.7059,57.6216,57.6426,32308.0
2016-08-17 11:40:00,82.02,82.06,81.99,82.05,31994.0,57.6426,57.6708,57.6216,57.6637,31994.0
2016-08-17 11:45:00,82.05,82.05,81.97,82.0,15978.0,57.6637,57.6637,57.6075,57.6286,15978.0
2016-08-17 11:50:00,82.01,82.05,81.95,81.96,21713.0,57.6356,57.6637,57.5934,57.6005,21713.0
2016-08-17 11:55:00,81.96,82.0,81.92,81.92,29436.0,57.6005,57.6286,57.5724,57.5724,29436.0
2016-08-17 12:00:00,81.92,81.95,81.85,81.85,38619.0,57.5724,57.5934,57.5232,57.5232,38619.0
2016-08-17 12:05:00,81.84,81.85,81.73,81.75,77425.0,57.5161,57.5232,57.4388,57.4529,77425.0
2016-08-17 12:10:00,81.74,81.9,81.74,81.89,18208.0,57.4459,57.5583,57.4459,57.5513,18208.0
2016-08-17 12:15:00,81.88,81.96,81.88,81.94,18057.0,57.5443,57.6005,57.5443,57.5864,18057.0
2016-08-17 12:20:00,81.93,81.99,81.92,81.97,32341.0,57.5794,57.6216,57.5724,57.6075,32341.0
2016-08-17 12:25:00,81.97,81.97,81.93,81.97,21100.0,57.6075,57.6075,57.5794,57.6075,21100.0
2016-08-17 12:30:00,81.96,81.97,81.89,81.89,22007.0,57.6005,57.6075,57.5513,57.5513,22007.0
2016-08-17 12:35:00,81.89,81.91,81.88,81.91,20792.0,57.5513,57.5653,57.5443,57.5653,20792.0
2016-08-17 12:40:00,81.92,81.92,81.89,81.91,17012.0,57.5724,57.5724,57.5513,57.5653,17012.0
2016-08-17 12:45:00,81.92,82.18,81.92,82.18,66425.0,57.5724,57.7551,57.5724,57.7551,66425.0
2016-08-17 12:50:00,82.19,82.24,82.12,82.16,26204.0,57.7621,57.7973,57.7129,57.741,26204.0
2016-08-17 12:55:00,82.15,82.19,82.09,82.14,28821.0,57.734,57.7621,57.6918,57.727,28821.0
2016-08-17 13:00:00,82.14,82.19,82.1,82.11,28696.0,57.727,57.7621,57.6989,57.7059,28696.0
2016-08-17 13:05:00,82.11,82.13,81.99,82.01,40881.0,57.7059,57.7199,57.6216,57.6356,40881.0
2016-08-17 13:10:00,82.02,82.07,82.01,82.06,24534.0,57.6426,57.6778,57.6356,57.6708,24534.0
2016-08-17 13:15:00,82.06,82.09,82.02,82.09,22097.0,57.6708,57.6918,57.6426,57.6918,22097.0
2016-08-17 13:20:00,82.08,82.1,82.05,82.05,19516.0,57.6848,57.6989,57.6637,57.6637,19516.0
2016-08-17 13:25:00,82.05,82.14,82.04,82.14,25336.0,57.6637,57.727,57.6567,57.727,25336.0
2016-08-17 13:30:00,82.13,82.15,82.09,82.09,27911.0,57.7199,57.734,57.6918,57.6918,27911.0
2016-08-17 13:35:00,82.09,82.21,82.08,82.21,28528.0,57.6918,57.7762,57.6848,57.7762,28528.0
2016-08-17 13:40:00,82.2,82.3,82.2,82.23,23141.0,57.7691,57.8394,57.7691,57.7902,23141.0
2016-08-17 13:45:00,82.21,82.22,82.12,82.14,23401.0,57.7762,57.7832,57.7129,57.727,23401.0
2016-08-17 13:50:00,82.13,82.16,82.04,82.07,33222.0,57.7199,57.741,57.6567,57.6778,33222.0
2016-08-17 13:55:00,82.06,82.07,81.99,82.02,28442.0,57.6708,57.6778,57.6216,57.6426,28442.0
2016-08-17 14:00:00,82.01,82.15,81.83,82.13,64625.0,57.6356,57.734,57.5091,57.7199,64625.0
2016-08-17 14:05:00,82.12,82.22,82.08,82.17,22229.0,57.7129,57.7832,57.6848,57.7481,22229.0
2016-08-17 14:10:00,82.18,82.38,82.15,82.38,40521.0,57.7551,57.8956,57.734,57.8956,40521.0
2016-08-17 14:15:00,82.37,82.38,82.24,82.29,26711.0,57.8886,57.8956,57.7973,57.8324,26711.0
2016-08-17 14:20:00,82.29,82.29,82.17,82.23,37465.0,57.8324,57.8324,57.7481,57.7902,37465.0
2016-08-17 14:25:00,82.23,82.37,82.23,82.36,44787.0,57.7902,57.8886,57.7902,57.8816,44787.0
2016-08-17 14:30:00,82.36,82.37,82.24,82.37,30523.0,57.8816,57.8886,57.7973,57.8886,30523.0
2016-08-17 14:35:00,82.37,82.4,82.27,82.32,35901.0,57.8886,57.9097,57.8183,57.8535,35901.0
2016-08-17 14:40:00,82.32,82.4,82.31,82.37,19338.0,57.8535,57.9097,57.8465,57.8886,19338.0
2016-08-17 14:45:00,82.37,82.47,82.34,82.41,31815.0,57.8886,57.9589,57.8675,57.9167,31815.0
2016-08-17 14:50:00,82.42,82.43,82.35,82.4,16761.0,57.9238,57.9308,57.8746,57.9097,16761.0
2016-08-17 14:55:00,82.4,82.46,82.4,82.44,30008.0,57.9097,57.9519,57.9097,57.9378,30008.0
2016-08-17 15:00:00,82.44,82.45,82.33,82.35,31721.0,57.9378,57.9448,57.8605,57.8746,31721.0
2016-08-17 15:05:00,82.35,82.38,82.28,82.31,25084.0,57.8746,57.8956,57.8254,57.8465,25084.0
2016-08-17 15:10:00,82.31,82.33,82.28,82.3,27613.0,57.8465,57.8605,57.8254,57.8394,27613.0
2016-08-17 15:15:00,82.3,82.3,82.25,82.27,31511.0,57.8394,57.8394,57.8043,57.8183,31511.0
2016-08-17 15:20:00,82.27,82.32,82.25,82.3,27670.0,57.8183,57.8535,57.8043,57.8394,27670.0
2016-08-17 15:25:00,82.3,82.39,82.27,82.39,43367.0,57.8394,57.9027,57.8183,57.9027,43367.0
2016-08-17 15:30:00,82.39,82.44,82.38,82.44,44142.0,57.9027,57.9378,57.8956,57.9378,44142.0
2016-08-17 15:35:00,82.42,82.56,82.42,82.56,60085.0,57.9238,58.0221,57.9238,58.0221,60085.0
2016-08-17 15:40:00,82.54,82.55,82.46,82.53,60515.0,58.0081,58.0151,57.9519,58.0011,60515.0
2016-08-17 15:45:00,82.52,82.6,82.51,82.59,58555.0,57.994,58.0503,57.987,58.0432,58555.0
2016-08-17 15:50:00,82.59,82.6,82.53,82.55,83433.0,58.0432,58.0503,58.0011,58.0151,83433.0
2016-08-17 15:55:00,82.55,82.57,82.47,82.52,139832.0,58.0151,58.0292,57.9589,57.994,139832.0
2016-08-18 09:30:00,82.63,82.91,82.52,82.75,63700.0,58.0713,58.2681,57.994,58.1557,63700.0
2016-08-18 09:35:00,82.73,82.74,82.52,82.59,40475.0,58.1416,58.1486,57.994,58.0432,40475.0
2016-08-18 09:40:00,82.58,82.63,82.52,82.52,32010.0,58.0362,58.0713,57.994,57.994,32010.0
2016-08-18 09:45:00,82.52,82.52,82.32,82.37,29204.0,57.994,57.994,57.8535,57.8886,29204.0
2016-08-18 09:50:00,82.38,82.45,82.29,82.37,20562.0,57.8956,57.9448,57.8324,57.8886,20562.0
2016-08-18 09:55:00,82.37,82.52,82.34,82.52,16363.0,57.8886,57.994,57.8675,57.994,16363.0
2016-08-18 10:00:00,82.51,82.51,82.37,82.41,31905.0,57.987,57.987,57.8886,57.9167,31905.0
2016-08-18 10:05:00,82.4,82.44,82.32,82.35,47922.0,57.9097,57.9378,57.8535,57.8746,47922.0
2016-08-18 10:10:00,82.35,82.55,82.35,82.54,27984.0,57.8746,58.0151,57.8746,58.0081,27984.0
2016-08-18 10:15:00,82.53,82.58,82.51,82.55,24812.0,58.0011,58.0362,57.987,58.0151,24812.0
2016-08-18 10:20:00,82.55,82.58,82.49,82.52,31977.0,58.0151,58.0362,57.973,57.994,31977.0
2016-08-18 10:25:00,82.54,82.58,82.49,82.56,20350.0,58.0081,58.0362,57.973,58.0221,20350.0
2016-08-18 10:30:00,82.55,82.64,82.53,82.63,22592.0,58.0151,58.0784,58.0011,58.0713,22592.0
2016-08-18 10:35:00,82.62,82.65,82.6,82.6,25122.0,58.0643,58.0854,58.0503,58.0503,25122.0
2016-08-18 10:40:00,82.59,82.6,82.43,82.44,40078.0,58.0432,58.0503,57.9308,57.9378,40078.0
2016-08-18 10:45:00,82.44,82.47,82.39,82.41,26711.0,57.9378,57.9589,57.9027,57.9167,26711.0
2016-08-18 10:50:00,82.42,82.42,82.35,82.36,24844.0,57.9238,57.9238,57.8746,57.8816,24844.0
2016-08-18 10:55:00,82.37,82.49,82.37,82.44,16462.0,57.8886,57.973,57.8886,57.9378,16462.0
2016-08-18 11:00:00,82.45,82.45,82.35,82.36,16229.0,57.9448,57.9448,57.8746,57.8816,16229.0
2016-08-18 11:05:00,82.35,82.36,82.25,82.31,33785.0,57.8746,57.8816,57.8043,57.8465,33785.0
2016-08-18 11:10:00,82.31,82.34,82.28,82.34,15392.0,57.8465,57.8675,57.8254,57.8675,15392.0
2016-08-18 11:15:00,82.36,82.36,82.3,82.32,12676.0,57.8816,57.8816,57.8394,57.8535,12676.0
2016-08-18 11:20:00,82.31,82.31,82.23,82.3,16020.0,57.8465,57.8465,57.7902,57.8394,16020.0
2016-08-18 11:25:00,82.31,82.41,82.31,82.39,17055.0,57.8465,57.9167,57.8465,57.9027,17055.0
2016-08-18 11:30:00,82.38,82.42,82.32,82.32,10785.0,57.8956,57.9238,57.8535,57.8535,10785.0
2016-08-18 11:35:00,82.32,82.33,82.24,82.3,18543.0,57.8535,57.8605,57.7973,57.8394,18543.0
2016-08-18 11:40:00,82.29,82.32,82.28,82.28,9241.0,57.8324,57.8535,57.8254,57.8254,9241.0
2016-08-18 11:45:00,82.28,82.29,82.2,82.23,19136.0,57.8254,57.8324,57.7691,57.7902,19136.0
2016-08-18 11:50:00,82.22,82.22,82.14,82.18,19900.0,57.7832,57.7832,57.727,57.7551,19900.0
2016-08-18 11:55:00,82.19,82.25,82.15,82.23,15923.0,57.7621,57.8043,57.734,57.7902,15923.0
2016-08-18 12:00:00,82.22,82.31,82.22,82.3,19765.0,57.7832,57.8465,57.7832,57.8394,19765.0
2016-08-18 12:05:00,82.31,82.33,82.25,82.25,16457.0,57.8465,57.8605,57.8043,57.8043,16457.0
2016-08-18 12:10:00,82.26,82.26,82.19,82.22,16379.0,57.8113,57.8113,57.7621,57.7832,16379.0
2016-08-18 12:15:00,82.22,82.24,82.2,82.2,20300.0,57.7832,57.7973,57.7691,57.7691,20300.0
2016-08-18 12:20:00,82.19,82.2,82.1,82.12,28094.0,57.7621,57.7691,57.6989,57.7129,28094.0
2016-08-18 12:25:00,82.12,82.15,82.05,82.06,22760.0,57.7129,57.734,57.6637,57.6708,22760.0
2016-08-18 12:30:00,82.05,82.16,82.04,82.16,16051.0,57.6637,57.741,57.6567,57.741,16051.0
2016-08-18 12:35:00,82.17,82.2,82.1,82.2,22069.0,57.7481,57.7691,57.6989,57.7691,22069.0
2016-08-18 12:40:00,82.19,82.27,82.17,82.24,10477.0,57.7621,57.8183,57.7481,57.7973,10477.0
2016-08-18 12:45:00,82.24,82.31,82.24,82.3,18141.0,57.7973,57.8465,57.7973,57.8394,18141.0
2016-08-18 12:50:00,82.29,82.32,82.29,82.3,17063.0,57.8324,57.8535,57.8324,57.8394,17063.0
2016-08-18 12:55:00,82.3,82.32,82.26,82.31,28435.0,57.8394,57.8535,57.8113,57.8465,28435.0
2016-08-18 13:00:00,82.31,82.38,82.3,82.36,40343.0,57.8465,57.8956,57.8394,57.8816,40343.0
2016-08-18 13:05:00,82.34,82.41,82.33,82.41,21177.0,57.8675,57.9167,57.8605,57.9167,21177.0
2016-08-18 13:10:00,82.42,82.45,82.41,82.44,26974.0,57.9238,57.9448,57.9167,57.9378,26974.0
2016-08-18 13:15:00,82.45,82.45,82.39,82.45,24870.0,57.9448,57.9448,57.9027,57.9448,24870.0
2016-08-18 13:20:00,82.43,82.49,82.41,82.49,26974.0,57.9308,57.973,57.9167,57.973,26974.0
2016-08-18 13:25:00,82.48,82.49,82.44,82.44,24441.0,57.9659,57.973,57.9378,57.9378,24441.0
2016-08-18 13:30:00,82.45,82.47,82.35,82.36,17324.0,57.9448,57.9589,57.8746,57.8816,17324.0
2016-08-18 13:35:00,82.36,82.39,82.33,82.39,19979.0,57.8816,57.9027,57.8605,57.9027,19979.0
2016-08-18 13:40:00,82.39,82.42,82.38,82.4,15225.0,57.9027,57.9238,57.8956,57.9097,15225.0
2016-08-18 13:45:00,82.4,82.41,82.34,82.34,17336.0,57.9097,57.9167,57.8675,57.8675,17336.0
2016-08-18 13:50:00,82.35,82.41,82.29,82.32,36731.0,57.8746,57.9167,57.8324,57.8535,36731.0
2016-08-18 13:55:00,82.32,82.37,82.31,82.35,12670.0,57.8535,57.8886,57.8465,57.8746,12670.0
2016-08-18 14:00:00,82.35,82.37,82.26,82.26,14461.0,57.8746,57.8886,57.8113,57.8113,14461.0
2016-08-18 14:05:00,82.25,82.27,82.22,82.25,19316.0,57.8043,57.8183,57.7832,57.8043,19316.0
2016-08-18 14:10:00,82.25,82.26,82.19,82.2,25537.0,57.8043,57.8113,57.7621,57.7691,25537.0
2016-08-18 14:15:00,82.21,82.27,82.18,82.24,22909.0,57.7762,57.8183,57.7551,57.7973,22909.0
2016-08-18 14:20:00,82.24,82.25,82.2,82.23,15186.0,57.7973,57.8043,57.7691,57.7902,15186.0
2016-08-18 14:25:00,82.23,82.24,82.15,82.16,18695.0,57.7902,57.7973,57.734,57.741,18695.0
2016-08-18 14:30:00,82.15,82.17,82.11,82.17,21526.0,57.734,57.7481,57.7059,57.7481,21526.0
2016-08-18 14:35:00,82.17,82.19,82.14,82.17,19091.0,57.7481,57.7621,57.727,57.7481,19091.0
2016-08-18 14:40:00,82.17,82.24,82.17,82.24,11616.0,57.7481,57.7973,57.7481,57.7973,11616.0
2016-08-18 14:45:00,82.23,82.28,82.21,82.27,19391.0,57.7902,57.8254,57.7762,57.8183,19391.0
2016-08-18 14:50:00,82.26,82.28,82.22,82.24,17140.0,57.8113,57.8254,57.7832,57.7973,17140.0
2016-08-18 14:55:00,82.24,82.26,82.22,82.25,20400.0,57.7973,57.8113,57.7832,57.8043,20400.0
2016-08-18 15:00:00,82.26,82.36,82.26,82.36,25391.0,57.8113,57.8816,57.8113,57.8816,25391.0
2016-08-18 15:05:00,82.36,82.41,82.35,82.38,33339.0,57.8816,57.9167,57.8746,57.8956,33339.0
2016-08-18 15:10:00,82.38,82.41,82.35,82.41,31638.0,57.8956,57.9167,57.8746,57.9167,31638.0
2016-08-18 15:15:00,82.42,82.43,82.39,82.4,13726.0,57.9238,57.9308,57.9027,57.9097,13726.0
2016-08-18 15:20:00,82.39,82.5,82.39,82.5,30320.0,57.9027,57.98,57.9027,57.98,30320.0
2016-08-18 15:25:00,82.5,82.52,82.48,82.52,20306.0,57.98,57.994,57.9659,57.994,20306.0
2016-08-18 15:30:00,82.51,82.52,82.45,82.51,42978.0,57.987,57.994,57.9448,57.987,42978.0
2016-08-18 15:35:00,82.51,82.53,82.47,82.52,40287.0,57.987,58.0011,57.9589,57.994,40287.0
2016-08-18 15:40:00,82.52,82.59,82.5,82.58,53199.0,57.994,58.0432,57.98,58.0362,53199.0
2016-08-18 15:45:00,82.58,82.61,82.57,82.59,78010.0,58.0362,58.0573,58.0292,58.0432,78010.0
2016-08-18 15:50:00,82.59,82.61,82.57,82.61,68026.0,58.0432,58.0573,58.0292,58.0573,68026.0
2016-08-18 15:55:00,82.62,82.65,82.6,82.65,155344.0,58.0643,58.0854,58.0503,58.0854,155344.0
2016-08-19 09:30:00,82.32,82.58,82.2,82.28,256727.0,57.8535,58.0362,57.7691,57.8254,256727.0
2016-08-19 09:35:00,82.31,82.57,82.3,82.41,19952.0,57.8465,58.0292,57.8394,57.9167,19952.0
2016-08-19 09:40:00,82.41,82.56,82.3,82.56,27044.0,57.9167,58.0221,57.8394,58.0221,27044.0
2016-08-19 09:45:00,82.55,82.55,82.37,82.41,36025.0,58.0151,58.0151,57.8886,57.9167,36025.0
2016-08-19 09:50:00,82.4,82.48,82.39,82.43,20572.0,57.9097,57.9659,57.9027,57.9308,20572.0
2016-08-19 09:55:00,82.43,82.44,82.37,82.4,38587.0,57.9308,57.9378,57.8886,57.9097,38587.0
2016-08-19 10:00:00,82.41,82.41,82.13,82.14,44285.0,57.9167,57.9167,57.7199,57.727,44285.0
2016-08-19 10:05:00,82.14,82.16,82.08,82.08,22825.0,57.727,57.741,57.6848,57.6848,22825.0
2016-08-19 10:10:00,82.09,82.13,82.01,82.11,42049.0,57.6918,57.7199,57.6356,57.7059,42049.0
2016-08-19 10:15:00,82.11,82.19,82.04,82.18,19550.0,57.7059,57.7621,57.6567,57.7551,19550.0
2016-08-19 10:20:00,82.17,82.35,82.17,82.31,18266.0,57.7481,57.8746,57.7481,57.8465,18266.0
2016-08-19 10:25:00,82.32,82.64,82.32,82.62,36872.0,57.8535,58.0784,57.8535,58.0643,36872.0
2016-08-19 10:30:00,82.62,82.68,82.57,82.62,30253.0,58.0643,58.1065,58.0292,58.0643,30253.0
2016-08-19 10:35:00,82.62,82.67,82.55,82.61,19356.0,58.0643,58.0995,58.0151,58.0573,19356.0
2016-08-19 10:40:00,82.61,82.79,82.61,82.76,33261.0,58.0573,58.1838,58.0573,58.1627,33261.0
2016-08-19 10:45:00,82.76,82.76,82.67,82.68,20861.0,58.1627,58.1627,58.0995,58.1065,20861.0
2016-08-19 10:50:00,82.68,82.71,82.62,82.7,31179.0,58.1065,58.1276,58.0643,58.1205,31179.0
2016-08-19 10:55:00,82.7,82.72,82.68,82.7,22163.0,58.1205,58.1346,58.1065,58.1205,22163.0
2016-08-19 11:00:00,82.7,82.7,82.53,82.54,25078.0,58.1205,58.1205,58.0011,58.0081,25078.0
2016-08-19 11:05:00,82.53,82.56,82.52,82.55,11300.0,58.0011,58.0221,57.994,58.0151,11300.0
2016-08-19 11:10:00,82.55,82.64,82.53,82.64,27727.0,58.0151,58.0784,58.0011,58.0784,27727.0
2016-08-19 11:15:00,82.64,82.65,82.62,82.64,22955.0,58.0784,58.0854,58.0643,58.0784,22955.0
2016-08-19 11:20:00,82.64,82.71,82.64,82.7,20110.0,58.0784,58.1276,58.0784,58.1205,20110.0
2016-08-19 11:25:00,82.71,82.76,82.71,82.74,23843.0,58.1276,58.1627,58.1276,58.1486,23843.0
2016-08-19 11:30:00,82.74,82.74,82.63,82.63,14181.0,58.1486,58.1486,58.0713,58.0713,14181.0
2016-08-19 11:35:00,82.63,82.65,82.53,82.6,14166.0,58.0713,58.0854,58.0011,58.0503,14166.0
2016-08-19 11:40:00,82.59,82.6,82.53,82.54,19501.0,58.0432,58.0503,58.0011,58.0081,19501.0
2016-08-19 11:45:00,82.54,82.6,82.52,82.56,21952.0,58.0081,58.0503,57.994,58.0221,21952.0
2016-08-19 11:50:00,82.55,82.58,82.52,82.57,15986.0,58.0151,58.0362,57.994,58.0292,15986.0
2016-08-19 11:55:00,82.57,82.65,82.55,82.65,22911.0,58.0292,58.0854,58.0151,58.0854,22911.0
2016-08-19 12:00:00,82.64,82.74,82.64,82.73,18775.0,58.0784,58.1486,58.0784,58.1416,18775.0
2016-08-19 12:05:00,82.73,82.74,82.64,82.66,12715.0,58.1416,58.1486,58.0784,58.0924,12715.0
2016-08-19 12:10:00,82.65,82.65,82.58,82.62,8103.0,58.0854,58.0854,58.0362,58.0643,8103.0
2016-08-19 12:15:00,82.62,82.63,82.54,82.57,17997.0,58.0643,58.0713,58.0081,58.0292,17997.0
2016-08-19 12:20:00,82.57,82.59,82.54,82.56,8671.0,58.0292,58.0432,58.0081,58.0221,8671.0
2016-08-19 12:25:00,82.57,82.6,82.57,82.6,11634.0,58.0292,58.0503,58.0292,58.0503,11634.0
2016-08-19 12:30:00,82.59,82.6,82.56,82.56,14952.0,58.0432,58.0503,58.0221,58.0221,14952.0
2016-08-19 12:35:00,82.55,82.57,82.53,82.56,6300.0,58.0151,58.0292,58.0011,58.0221,6300.0
2016-08-19 12:40:00,82.56,82.56,82.51,82.53,7636.0,58.0221,58.0221,57.987,58.0011,7636.0
2016-08-19 12:45:00,82.52,82.54,82.49,82.51,23987.0,57.994,58.0081,57.973,57.987,23987.0
2016-08-19 12:50:00,82.5,82.51,82.4,82.43,24071.0,57.98,57.987,57.9097,57.9308,24071.0
2016-08-19 12:55:00,82.43,82.45,82.38,82.4,18229.0,57.9308,57.9448,57.8956,57.9097,18229.0
2016-08-19 13:00:00,82.39,82.4,82.34,82.35,19459.0,57.9027,57.9097,57.8675,57.8746,19459.0
2016-08-19 13:05:00,82.34,82.41,82.31,82.41,15019.0,57.8675,57.9167,57.8465,57.9167,15019.0
2016-08-19 13:10:00,82.41,82.43,82.39,82.43,11108.0,57.9167,57.9308,57.9027,57.9308,11108.0
2016-08-19 13:15:00,82.42,82.48,82.41,82.44,14376.0,57.9238,57.9659,57.9167,57.9378,14376.0
2016-08-19 13:20:00,82.45,82.52,82.45,82.49,12266.0,57.9448,57.994,57.9448,57.973,12266.0
2016-08-19 13:25:00,82.49,82.5,82.44,82.47,12335.0,57.973,57.98,57.9378,57.9589,12335.0
2016-08-19 13:30:00,82.47,82.47,82.39,82.41,20616.0,57.9589,57.9589,57.9027,57.9167,20616.0
2016-08-19 13:35:00,82.4,82.4,82.35,82.35,9428.0,57.9097,57.9097,57.8746,57.8746,9428.0
2016-08-19 13:40:00,82.35,82.44,82.35,82.44,11476.0,57.8746,57.9378,57.8746,57.9378,11476.0
2016-08-19 13:45:00,82.44,82.47,82.41,82.47,7677.0,57.9378,57.9589,57.9167,57.9589,7677.0
2016-08-19 13:50:00,82.47,82.48,82.4,82.41,16243.0,57.9589,57.9659,57.9097,57.9167,16243.0
2016-08-19 13:55:00,82.42,82.43,82.38,82.4,9032.0,57.9238,57.9308,57.8956,57.9097,9032.0
2016-08-19 14:00:00,82.4,82.45,82.39,82.41,12297.0,57.9097,57.9448,57.9027,57.9167,12297.0
2016-08-19 14:05:00,82.41,82.45,82.4,82.45,10677.0,57.9167,57.9448,57.9097,57.9448,10677.0
2016-08-19 14:10:00,82.44,82.55,82.44,82.54,9718.0,57.9378,58.0151,57.9378,58.0081,9718.0
2016-08-19 14:15:00,82.54,82.59,82.52,82.52,19760.0,58.0081,58.0432,57.994,57.994,19760.0
2016-08-19 14:20:00,82.53,82.56,82.52,82.53,15245.0,58.0011,58.0221,57.994,58.0011,15245.0
2016-08-19 14:25:00,82.54,82.56,82.53,82.54,12644.0,58.0081,58.0221,58.0011,58.0081,12644.0
2016-08-19 14:30:00,82.54,82.58,82.53,82.57,17110.0,58.0081,58.0362,58.0011,58.0292,17110.0
2016-08-19 14:35:00,82.56,82.58,82.55,82.56,9008.0,58.0221,58.0362,58.0151,58.0221,9008.0
2016-08-19 14:40:00,82.56,82.63,82.56,82.63,14425.0,58.0221,58.0713,58.0221,58.0713,14425.0
2016-08-19 14:45:00,82.63,82.65,82.63,82.63,19400.0,58.0713,58.0854,58.0713,58.0713,19400.0
2016-08-19 14:50:00,82.63,82.68,82.63,82.67,21691.0,58.0713,58.1065,58.0713,58.0995,21691.0
2016-08-19 14:55:00,82.67,82.68,82.57,82.59,43841.0,58.0995,58.1065,58.0292,58.0432,43841.0
2016-08-19 15:00:00,82.59,82.6,82.56,82.58,18317.0,58.0432,58.0503,58.0221,58.0362,18317.0
2016-08-19 15:05:00,82.58,82.66,82.57,82.66,17143.0,58.0362,58.0924,58.0292,58.0924,17143.0
2016-08-19 15:10:00,82.66,82.72,82.65,82.71,21080.0,58.0924,58.1346,58.0854,58.1276,21080.0
2016-08-19 15:15:00,82.7,82.73,82.7,82.72,12477.0,58.1205,58.1416,58.1205,58.1346,12477.0
2016-08-19 15:20:00,82.73,82.78,82.72,82.78,30911.0,58.1416,58.1768,58.1346,58.1768,30911.0
2016-08-19 15:25:00,82.78,82.83,82.76,82.78,40322.0,58.1768,58.2119,58.1627,58.1768,40322.0
2016-08-19 15:30:00,82.78,82.78,82.69,82.7,43213.0,58.1768,58.1768,58.1135,58.1205,43213.0
2016-08-19 15:35:00,82.7,82.73,82.67,82.68,23543.0,58.1205,58.1416,58.0995,58.1065,23543.0
2016-08-19 15:40:00,82.68,82.69,82.62,82.62,35397.0,58.1065,58.1135,58.0643,58.0643,35397.0
2016-08-19 15:45:00,82.63,82.63,82.6,82.62,33562.0,58.0713,58.0713,58.0503,58.0643,33562.0
2016-08-19 15:50:00,82.62,82.73,82.6,82.67,82094.0,58.0643,58.1416,58.0503,58.0995,82094.0
2016-08-19 15:55:00,82.67,82.67,82.58,82.59,128355.0,58.0995,58.0995,58.0362,58.0432,128355.0
2016-08-22 09:30:00,82.66,82.66,82.33,82.33,34329.0,58.0924,58.0924,57.8605,57.8605,34329.0
2016-08-22 09:35:00,82.36,82.47,82.34,82.37,21189.0,57.8816,57.9589,57.8675,57.8886,21189.0
2016-08-22 09:40:00,82.37,82.38,82.25,82.31,10702.0,57.8886,57.8956,57.8043,57.8465,10702.0
2016-08-22 09:45:00,82.31,82.37,82.22,82.33,30174.0,57.8465,57.8886,57.7832,57.8605,30174.0
2016-08-22 09:50:00,82.32,82.48,82.32,82.41,50388.0,57.8535,57.9659,57.8535,57.9167,50388.0
2016-08-22 09:55:00,82.41,82.64,82.41,82.62,18096.0,57.9167,58.0784,57.9167,58.0643,18096.0
2016-08-22 10:00:00,82.6,82.6,82.45,82.46,17919.0,58.0503,58.0503,57.9448,57.9519,17919.0
2016-08-22 10:05:00,82.46,82.47,82.32,82.34,20610.0,57.9519,57.9589,57.8535,57.8675,20610.0
2016-08-22 10:10:00,82.34,82.35,82.28,82.3,14061.0,57.8675,57.8746,57.8254,57.8394,14061.0
2016-08-22 10:15:00,82.31,82.63,82.31,82.62,19120.0,57.8465,58.0713,57.8465,58.0643,19120.0
2016-08-22 10:20:00,82.64,82.67,82.59,82.66,14170.0,58.0784,58.0995,58.0432,58.0924,14170.0
2016-08-22 10:25:00,82.67,82.74,82.64,82.66,20116.0,58.0995,58.1486,58.0784,58.0924,20116.0
2016-08-22 10:30:00,82.66,82.67,82.59,82.59,105815.0,58.0924,58.0995,58.0432,58.0432,105815.0
2016-08-22 10:35:00,82.59,82.6,82.52,82.56,13380.0,58.0432,58.0503,57.994,58.0221,13380.0
2016-08-22 10:40:00,82.55,82.55,82.5,82.52,12986.0,58.0151,58.0151,57.98,57.994,12986.0
2016-08-22 10:45:00,82.52,82.54,82.48,82.49,49168.0,57.994,58.0081,57.9659,57.973,49168.0
2016-08-22 10:50:00,82.5,82.5,82.47,82.5,35848.0,57.98,57.98,57.9589,57.98,35848.0
2016-08-22 10:55:00,82.49,82.52,82.47,82.49,31416.0,57.973,57.994,57.9589,57.973,31416.0
2016-08-22 11:00:00,82.5,82.53,82.49,82.52,30804.0,57.98,58.0011,57.973,57.994,30804.0
2016-08-22 11:05:00,82.51,82.53,82.49,82.5,36890.0,57.987,58.0011,57.973,57.98,36890.0
2016-08-22 11:10:00,82.51,82.56,82.47,82.56,86569.0,57.987,58.0221,57.9589,58.0221,86569.0
2016-08-22 11:15:00,82.56,82.59,82.47,82.48,20312.0,58.0221,58.0432,57.9589,57.9659,20312.0
2016-08-22 11:20:00,82.48,82.48,82.27,82.28,41995.0,57.9659,57.9659,57.8183,57.8254,41995.0
2016-08-22 11:25:00,82.27,82.33,82.26,82.28,18834.0,57.8183,57.8605,57.8113,57.8254,18834.0
2016-08-22 11:30:00,82.26,82.27,82.23,82.26,17881.0,57.8113,57.8183,57.7902,57.8113,17881.0
2016-08-22 11:35:00,82.26,82.3,82.25,82.29,15732.0,57.8113,57.8394,57.8043,57.8324,15732.0
2016-08-22 11:40:00,82.29,82.36,82.28,82.31,20203.0,57.8324,57.8816,57.8254,57.8465,20203.0
2016-08-22 11:45:00,82.31,82.34,82.29,82.33,13097.0,57.8465,57.8675,57.8324,57.8605,13097.0
2016-08-22 11:50:00,82.32,82.4,82.32,82.36,26090.0,57.8535,57.9097,57.8535,57.8816,26090.0
2016-08-22 11:55:00,82.35,82.47,82.35,82.46,11674.0,57.8746,57.9589,57.8746,57.9519,11674.0
2016-08-22 12:00:00,82.45,82.48,82.42,82.47,6353.0,57.9448,57.9659,57.9238,57.9589,6353.0
2016-08-22 12:05:00,82.49,82.54,82.48,82.54,8515.0,57.973,58.0081,57.9659,58.0081,8515.0
2016-08-22 12:10:00,82.55,82.6,82.54,82.6,13369.0,58.0151,58.0503,58.0081,58.0503,13369.0
2016-08-22 12:15:00,82.61,82.66,82.59,82.66,30761.0,58.0573,58.0924,58.0432,58.0924,30761.0
2016-08-22 12:20:00,82.65,82.86,82.64,82.82,39423.0,58.0854,58.233,58.0784,58.2049,39423.0
2016-08-22 12:25:00,82.83,83.0,82.83,82.97,36536.0,58.2119,58.3314,58.2119,58.3103,36536.0
2016-08-22 12:30:00,82.98,83.0,82.97,82.98,28222.0,58.3173,58.3314,58.3103,58.3173,28222.0
2016-08-22 12:35:00,82.98,82.99,82.87,82.88,17001.0,58.3173,58.3243,58.24,58.247,17001.0
2016-08-22 12:40:00,82.87,82.87,82.81,82.81,27368.0,58.24,58.24,58.1978,58.1978,27368.0
2016-08-22 12:45:00,82.81,82.82,82.74,82.81,21394.0,58.1978,58.2049,58.1486,58.1978,21394.0
2016-08-22 12:50:00,82.81,82.82,82.77,82.79,25466.0,58.1978,58.2049,58.1697,58.1838,25466.0
2016-08-22 12:55:00,82.78,82.84,82.78,82.84,10491.0,58.1768,58.2189,58.1768,58.2189,10491.0
2016-08-22 13:00:00,82.83,82.84,82.79,82.82,14623.0,58.2119,58.2189,58.1838,58.2049,14623.0
2016-08-22 13:05:00,82.82,82.86,82.81,82.85,17994.0,58.2049,58.233,58.1978,58.226,17994.0
2016-08-22 13:10:00,82.85,82.86,82.83,82.84,21300.0,58.226,58.233,58.2119,58.2189,21300.0
2016-08-22 13:15:00,82.84,82.87,82.79,82.81,16850.0,58.2189,58.24,58.1838,58.1978,16850.0
2016-08-22 13:20:00,82.82,82.82,82.5,82.56,27191.0,58.2049,58.2049,57.98,58.0221,27191.0
2016-08-22 13:25:00,82.54,82.56,82.49,82.56,13423.0,58.0081,58.0221,57.973,58.0221,13423.0
2016-08-22 13:30:00,82.54,82.58,82.52,82.58,13792.0,58.0081,58.0362,57.994,58.0362,13792.0
2016-08-22 13:35:00,82.6,82.65,82.57,82.65,12823.0,58.0503,58.0854,58.0292,58.0854,12823.0
2016-08-22 13:40:00,82.64,82.73,82.64,82.73,11131.0,58.0784,58.1416,58.0784,58.1416,11131.0
2016-08-22 13:45:00,82.73,82.89,82.73,82.87,21509.0,58.1416,58.2541,58.1416,58.24,21509.0
2016-08-22 13:50:00,82.88,82.91,82.8,82.81,22023.0,58.247,58.2681,58.1908,58.1978,22023.0
2016-08-22 13:55:00,82.82,82.88,82.78,82.81,18403.0,58.2049,58.247,58.1768,58.1978,18403.0
2016-08-22 14:00:00,82.81,82.91,82.81,82.9,31013.0,58.1978,58.2681,58.1978,58.2611,31013.0
2016-08-22 14:05:00,82.89,82.9,82.86,82.86,20020.0,58.2541,58.2611,58.233,58.233,20020.0
2016-08-22 14:10:00,82.86,82.92,82.84,82.92,22332.0,58.233,58.2752,58.2189,58.2752,22332.0
2016-08-22 14:15:00,82.92,82.92,82.81,82.83,23071.0,58.2752,58.2752,58.1978,58.2119,23071.0
2016-08-22 14:20:00,82.84,82.84,82.78,82.79,26590.0,58.2189,58.2189,58.1768,58.1838,26590.0
2016-08-22 14:25:00,82.79,82.8,82.63,82.65,25022.0,58.1838,58.1908,58.0713,58.0854,25022.0
2016-08-22 14:30:00,82.63,82.65,82.6,82.6,23464.0,58.0713,58.0854,58.0503,58.0503,23464.0
2016-08-22 14:35:00,82.6,82.62,82.56,82.6,28342.0,58.0503,58.0643,58.0221,58.0503,28342.0
2016-08-22 14:40:00,82.61,82.73,82.6,82.73,22942.0,58.0573,58.1416,58.0503,58.1416,22942.0
2016-08-22 14:45:00,82.73,82.77,82.71,82.74,19252.0,58.1416,58.1697,58.1276,58.1486,19252.0
2016-08-22 14:50:00,82.75,82.8,82.72,82.74,25828.0,58.1557,58.1908,58.1346,58.1486,25828.0
2016-08-22 14:55:00,82.75,82.75,82.66,82.69,10970.0,58.1557,58.1557,58.0924,58.1135,10970.0
2016-08-22 15:00:00,82.7,82.74,82.69,82.72,17884.0,58.1205,58.1486,58.1135,58.1346,17884.0
2016-08-22 15:05:00,82.71,82.73,82.7,82.73,14798.0,58.1276,58.1416,58.1205,58.1416,14798.0
2016-08-22 15:10:00,82.73,82.74,82.69,82.73,14734.0,58.1416,58.1486,58.1135,58.1416,14734.0
2016-08-22 15:15:00,82.73,82.75,82.7,82.75,23579.0,58.1416,58.1557,58.1205,58.1557,23579.0
2016-08-22 15:20:00,82.76,82.76,82.7,82.73,21536.0,58.1627,58.1627,58.1205,58.1416,21536.0
2016-08-22 15:25:00,82.73,82.76,82.72,82.75,14391.0,58.1416,58.1627,58.1346,58.1557,14391.0
2016-08-22 15:30:00,82.76,82.8,82.74,82.79,52338.0,58.1627,58.1908,58.1486,58.1838,52338.0
2016-08-22 15:35:00,82.8,82.81,82.76,82.76,36128.0,58.1908,58.1978,58.1627,58.1627,36128.0
2016-08-22 15:40:00,82.77,82.8,82.76,82.77,27933.0,58.1697,58.1908,58.1627,58.1697,27933.0
2016-08-22 15:45:00,82.77,82.8,82.75,82.79,37122.0,58.1697,58.1908,58.1557,58.1838,37122.0
2016-08-22 15:50:00,82.78,82.79,82.72,82.77,56150.0,58.1768,58.1838,58.1346,58.1697,56150.0
2016-08-22 15:55:00,82.76,82.77,82.73,82.75,91531.0,58.1627,58.1697,58.1416,58.1557,91531.0
2016-08-23 09:30:00,83.0,83.0,82.69,82.73,93558.0,58.3314,58.3314,58.1135,58.1416,93558.0
2016-08-23 09:35:00,82.79,83.0,82.79,82.96,19540.0,58.1838,58.3314,58.1838,58.3033,19540.0
2016-08-23 09:40:00,82.98,83.05,82.91,82.93,37505.0,58.3173,58.3665,58.2681,58.2822,37505.0
2016-08-23 09:45:00,82.94,83.07,82.93,82.95,37124.0,58.2892,58.3806,58.2822,58.2962,37124.0
2016-08-23 09:50:00,82.96,82.99,82.95,82.97,10264.0,58.3033,58.3243,58.2962,58.3103,10264.0
2016-08-23 09:55:00,82.98,83.02,82.91,82.94,21045.0,58.3173,58.3454,58.2681,58.2892,21045.0
2016-08-23 10:00:00,82.95,82.95,82.85,82.85,11198.0,58.2962,58.2962,58.226,58.226,11198.0
2016-08-23 10:05:00,82.85,82.85,82.78,82.79,9699.0,58.226,58.226,58.1768,58.1838,9699.0
2016-08-23 10:10:00,82.79,82.89,82.79,82.89,12724.0,58.1838,58.2541,58.1838,58.2541,12724.0
2016-08-23 10:15:00,82.9,82.98,82.89,82.89,11766.0,58.2611,58.3173,58.2541,58.2541,11766.0
2016-08-23 10:20:00,82.89,82.95,82.83,82.85,28862.0,58.2541,58.2962,58.2119,58.226,28862.0
2016-08-23 10:25:00,82.84,82.85,82.79,82.8,9704.0,58.2189,58.226,58.1838,58.1908,9704.0
2016-08-23 10:30:00,82.81,82.83,82.78,82.8,7384.0,58.1978,58.2119,58.1768,58.1908,7384.0
2016-08-23 10:35:00,82.78,82.84,82.75,82.79,11761.0,58.1768,58.2189,58.1557,58.1838,11761.0
2016-08-23 10:40:00,82.79,82.86,82.79,82.85,8550.0,58.1838,58.233,58.1838,58.226,8550.0
2016-08-23 10:45:00,82.85,82.87,82.79,82.83,14819.0,58.226,58.24,58.1838,58.2119,14819.0
2016-08-23 10:50:00,82.82,82.84,82.7,82.71,18634.0,58.2049,58.2189,58.1205,58.1276,18634.0
2016-08-23 10:55:00,82.7,82.71,82.58,82.6,19179.0,58.1205,58.1276,58.0362,58.0503,19179.0
2016-08-23 11:00:00,82.6,82.65,82.6,82.64,11906.0,58.0503,58.0854,58.0503,58.0784,11906.0
2016-08-23 11:05:00,82.61,82.63,82.54,82.63,20002.0,58.0573,58.0713,58.0081,58.0713,20002.0
2016-08-23 11:10:00,82.63,82.71,82.62,82.7,27184.0,58.0713,58.1276,58.0643,58.1205,27184.0
2016-08-23 11:15:00,82.7,82.76,82.69,82.75,10464.0,58.1205,58.1627,58.1135,58.1557,10464.0
2016-08-23 11:20:00,82.75,82.75,82.67,82.67,23404.0,58.1557,58.1557,58.0995,58.0995,23404.0
2016-08-23 11:25:00,82.65,82.65,82.53,82.55,17391.0,58.0854,58.0854,58.0011,58.0151,17391.0
2016-08-23 11:30:00,82.57,82.57,82.53,82.56,7299.0,58.0292,58.0292,58.0011,58.0221,7299.0
2016-08-23 11:35:00,82.57,82.59,82.55,82.58,8726.0,58.0292,58.0432,58.0151,58.0362,8726.0
2016-08-23 11:40:00,82.56,82.57,82.51,82.52,18238.0,58.0221,58.0292,57.987,57.994,18238.0
2016-08-23 11:45:00,82.52,82.57,82.51,82.55,9946.0,57.994,58.0292,57.987,58.0151,9946.0
2016-08-23 11:50:00,82.56,82.56,82.48,82.51,28157.0,58.0221,58.0221,57.9659,57.987,28157.0
2016-08-23 11:55:00,82.51,82.51,82.49,82.49,6578.0,57.987,57.987,57.973,57.973,6578.0
2016-08-23 12:00:00,82.49,82.49,82.44,82.44,8462.0,57.973,57.973,57.9378,57.9378,8462.0
2016-08-23 12:05:00,82.44,82.47,82.44,82.44,7583.0,57.9378,57.9589,57.9378,57.9378,7583.0
2016-08-23 12:10:00,82.44,82.51,82.43,82.47,6729.0,57.9378,57.987,57.9308,57.9589,6729.0
2016-08-23 12:15:00,82.47,82.49,82.46,82.49,3794.0,57.9589,57.973,57.9519,57.973,3794.0
2016-08-23 12:20:00,82.5,82.57,82.5,82.53,7350.0,57.98,58.0292,57.98,58.0011,7350.0
2016-08-23 12:25:00,82.51,82.53,82.5,82.5,6000.0,57.987,58.0011,57.98,57.98,6000.0
2016-08-23 12:30:00,82.49,82.49,82.43,82.47,9140.0,57.973,57.973,57.9308,57.9589,9140.0
2016-08-23 12:35:00,82.46,82.47,82.41,82.43,10900.0,57.9519,57.9589,57.9167,57.9308,10900.0
2016-08-23 12:40:00,82.44,82.44,82.4,82.41,5204.0,57.9378,57.9378,57.9097,57.9167,5204.0
2016-08-23 12:45:00,82.41,82.42,82.4,82.42,5727.0,57.9167,57.9238,57.9097,57.9238,5727.0
2016-08-23 12:50:00,82.42,82.42,82.27,82.28,15947.0,57.9238,57.9238,57.8183,57.8254,15947.0
2016-08-23 12:55:00,82.27,82.35,82.27,82.35,7467.0,57.8183,57.8746,57.8183,57.8746,7467.0
2016-08-23 13:00:00,82.36,82.39,82.35,82.38,5483.0,57.8816,57.9027,57.8746,57.8956,5483.0
2016-08-23 13:05:00,82.37,82.42,82.37,82.37,6308.0,57.8886,57.9238,57.8886,57.8886,6308.0
2016-08-23 13:10:00,82.37,82.41,82.37,82.39,3855.0,57.8886,57.9167,57.8886,57.9027,3855.0
2016-08-23 13:15:00,82.4,82.44,82.39,82.44,13118.0,57.9097,57.9378,57.9027,57.9378,13118.0
2016-08-23 13:20:00,82.44,82.49,82.44,82.45,11011.0,57.9378,57.973,57.9378,57.9448,11011.0
2016-08-23 13:25:00,82.46,82.47,82.38,82.41,15987.0,57.9519,57.9589,57.8956,57.9167,15987.0
2016-08-23 13:30:00,82.4,82.42,82.33,82.37,9230.0,57.9097,57.9238,57.8605,57.8886,9230.0
2016-08-23 13:35:00,82.38,82.41,82.36,82.39,4820.0,57.8956,57.9167,57.8816,57.9027,4820.0
2016-08-23 13:40:00,82.38,82.43,82.38,82.42,6910.0,57.8956,57.9308,57.8956,57.9238,6910.0
2016-08-23 13:45:00,82.42,82.43,82.38,82.43,6925.0,57.9238,57.9308,57.8956,57.9308,6925.0
2016-08-23 13:50:00,82.43,82.44,82.36,82.36,8498.0,57.9308,57.9378,57.8816,57.8816,8498.0
2016-08-23 13:55:00,82.37,82.38,82.34,82.35,6400.0,57.8886,57.8956,57.8675,57.8746,6400.0
2016-08-23 14:00:00,82.35,82.38,82.33,82.37,8824.0,57.8746,57.8956,57.8605,57.8886,8824.0
2016-08-23 14:05:00,82.38,82.39,82.35,82.37,6570.0,57.8956,57.9027,57.8746,57.8886,6570.0
2016-08-23 14:10:00,82.37,82.41,82.37,82.4,5639.0,57.8886,57.9167,57.8886,57.9097,5639.0
2016-08-23 14:15:00,82.41,82.43,82.4,82.41,5562.0,57.9167,57.9308,57.9097,57.9167,5562.0
2016-08-23 14:20:00,82.41,82.45,82.4,82.45,7561.0,57.9167,57.9448,57.9097,57.9448,7561.0
2016-08-23 14:25:00,82.45,82.5,82.44,82.44,11851.0,57.9448,57.98,57.9378,57.9378,11851.0
2016-08-23 14:30:00,82.45,82.45,82.41,82.41,11954.0,57.9448,57.9448,57.9167,57.9167,11954.0
2016-08-23 14:35:00,82.42,82.43,82.39,82.42,9488.0,57.9238,57.9308,57.9027,57.9238,9488.0
2016-08-23 14:40:00,82.42,82.44,82.39,82.4,8954.0,57.9238,57.9378,57.9027,57.9097,8954.0
2016-08-23 14:45:00,82.4,82.4,82.34,82.38,25397.0,57.9097,57.9097,57.8675,57.8956,25397.0
2016-08-23 14:50:00,82.39,82.39,82.31,82.31,10758.0,57.9027,57.9027,57.8465,57.8465,10758.0
2016-08-23 14:55:00,82.32,82.36,82.31,82.36,7617.0,57.8535,57.8816,57.8465,57.8816,7617.0
2016-08-23 15:00:00,82.36,82.36,82.33,82.35,12839.0,57.8816,57.8816,57.8605,57.8746,12839.0
2016-08-23 15:05:00,82.35,82.41,82.34,82.41,26943.0,57.8746,57.9167,57.8675,57.9167,26943.0
2016-08-23 15:10:00,82.42,82.49,82.41,82.49,7527.0,57.9238,57.973,57.9167,57.973,7527.0
2016-08-23 15:15:00,82.5,82.5,82.44,82.48,10985.0,57.98,57.98,57.9378,57.9659,10985.0
2016-08-23 15:20:00,82.48,82.49,82.47,82.48,10905.0,57.9659,57.973,57.9589,57.9659,10905.0
2016-08-23 15:25:00,82.49,82.51,82.47,82.5,13045.0,57.973,57.987,57.9589,57.98,13045.0
2016-08-23 15:30:00,82.51,82.52,82.45,82.49,27245.0,57.987,57.994,57.9448,57.973,27245.0
2016-08-23 15:35:00,82.49,82.5,82.39,82.39,24917.0,57.973,57.98,57.9027,57.9027,24917.0
2016-08-23 15:40:00,82.4,82.44,82.36,82.4,74306.0,57.9097,57.9378,57.8816,57.9097,74306.0
2016-08-23 15:45:00,82.4,82.52,82.38,82.49,44706.0,57.9097,57.994,57.8956,57.973,44706.0
2016-08-23 15:50:00,82.49,82.5,82.41,82.41,50371.0,57.973,57.98,57.9167,57.9167,50371.0
2016-08-23 15:55:00,82.42,82.43,82.33,82.37,90801.0,57.9238,57.9308,57.8605,57.8886,90801.0
2016-08-24 09:30:00,82.06,82.44,81.9,82.14,113225.0,57.6708,57.9378,57.5583,57.727,113225.0
2016-08-24 09:35:00,82.12,82.18,81.93,81.93,53183.0,57.7129,57.7551,57.5794,57.5794,53183.0
2016-08-24 09:40:00,81.91,82.0,81.8,81.91,36128.0,57.5653,57.6286,57.488,57.5653,36128.0
2016-08-24 09:45:00,81.92,82.12,81.92,81.99,34110.0,57.5724,57.7129,57.5724,57.6216,34110.0
2016-08-24 09:50:00,82.0,82.04,81.96,82.0,18341.0,57.6286,57.6567,57.6005,57.6286,18341.0
2016-08-24 09:55:00,82.01,82.02,81.89,81.97,18454.0,57.6356,57.6426,57.5513,57.6075,18454.0
2016-08-24 10:00:00,81.98,82.01,81.93,81.99,22371.0,57.6145,57.6356,57.5794,57.6216,22371.0
2016-08-24 10:05:00,82.0,82.02,81.81,81.85,30138.0,57.6286,57.6426,57.4951,57.5232,30138.0
2016-08-24 10:10:00,81.86,81.91,81.84,81.88,28353.0,57.5302,57.5653,57.5161,57.5443,28353.0
2016-08-24 10:15:00,81.88,81.89,81.76,81.78,36814.0,57.5443,57.5513,57.4599,57.474,36814.0
2016-08-24 10:20:00,81.78,81.81,81.69,81.69,50424.0,57.474,57.4951,57.4107,57.4107,50424.0
2016-08-24 10:25:00,81.69,81.82,81.68,81.77,164887.0,57.4107,57.5021,57.4037,57.4669,164887.0
2016-08-24 10:30:00,81.77,81.87,81.74,81.75,55210.0,57.4669,57.5372,57.4459,57.4529,55210.0
2016-08-24 10:35:00,81.76,81.82,81.72,81.74,40047.0,57.4599,57.5021,57.4318,57.4459,40047.0
2016-08-24 10:40:00,81.74,81.75,81.61,81.63,50139.0,57.4459,57.4529,57.3545,57.3686,50139.0
2016-08-24 10:45:00,81.63,81.64,81.47,81.48,44647.0,57.3686,57.3756,57.2561,57.2631,44647.0
2016-08-24 10:50:00,81.49,81.53,81.44,81.48,81481.0,57.2702,57.2983,57.235,57.2631,81481.0
2016-08-24 10:55:00,81.48,81.5,81.39,81.48,50853.0,57.2631,57.2772,57.1999,57.2631,50853.0
2016-08-24 11:00:00,81.48,81.58,81.48,81.58,33882.0,57.2631,57.3334,57.2631,57.3334,33882.0
2016-08-24 11:05:00,81.57,81.6,81.47,81.57,26910.0,57.3264,57.3475,57.2561,57.3264,26910.0
2016-08-24 11:10:00,81.56,81.6,81.52,81.53,19839.0,57.3194,57.3475,57.2912,57.2983,19839.0
2016-08-24 11:15:00,81.53,81.64,81.52,81.55,15471.0,57.2983,57.3756,57.2912,57.3123,15471.0
2016-08-24 11:20:00,81.53,81.62,81.5,81.58,45069.0,57.2983,57.3615,57.2772,57.3334,45069.0
2016-08-24 11:25:00,81.57,81.58,81.52,81.58,21925.0,57.3264,57.3334,57.2912,57.3334,21925.0
2016-08-24 11:30:00,81.58,81.62,81.53,81.61,29901.0,57.3334,57.3615,57.2983,57.3545,29901.0
2016-08-24 11:35:00,81.62,81.66,81.55,81.57,52239.0,57.3615,57.3896,57.3123,57.3264,52239.0
2016-08-24 11:40:00,81.57,81.57,81.48,81.49,42913.0,57.3264,57.3264,57.2631,57.2702,42913.0
2016-08-24 11:45:00,81.49,81.57,81.39,81.56,62570.0,57.2702,57.3264,57.1999,57.3194,62570.0
2016-08-24 11:50:00,81.56,81.59,81.49,81.54,75074.0,57.3194,57.3404,57.2702,57.3053,75074.0
2016-08-24 11:55:00,81.53,81.59,81.49,81.59,64509.0,57.2983,57.3404,57.2702,57.3404,64509.0
2016-08-24 12:00:00,81.58,81.59,81.5,81.51,34014.0,57.3334,57.3404,57.2772,57.2842,34014.0
2016-08-24 12:05:00,81.52,81.62,81.51,81.58,77957.0,57.2912,57.3615,57.2842,57.3334,77957.0
2016-08-24 12:10:00,81.58,81.65,81.56,81.58,60536.0,57.3334,57.3826,57.3194,57.3334,60536.0
2016-08-24 12:15:00,81.58,81.62,81.55,81.56,26366.0,57.3334,57.3615,57.3123,57.3194,26366.0
2016-08-24 12:20:00,81.57,81.6,81.54,81.56,42318.0,57.3264,57.3475,57.3053,57.3194,42318.0
2016-08-24 12:25:00,81.54,81.56,81.53,81.53,18376.0,57.3053,57.3194,57.2983,57.2983,18376.0
2016-08-24 12:30:00,81.54,81.55,81.53,81.55,21177.0,57.3053,57.3123,57.2983,57.3123,21177.0
2016-08-24 12:35:00,81.54,81.57,81.49,81.57,24027.0,57.3053,57.3264,57.2702,57.3264,24027.0
2016-08-24 12:40:00,81.57,81.58,81.52,81.55,15846.0,57.3264,57.3334,57.2912,57.3123,15846.0
2016-08-24 12:45:00,81.55,81.6,81.54,81.57,16475.0,57.3123,57.3475,57.3053,57.3264,16475.0
2016-08-24 12:50:00,81.56,81.6,81.55,81.58,16324.0,57.3194,57.3475,57.3123,57.3334,16324.0
2016-08-24 12:55:00,81.58,81.6,81.56,81.58,15219.0,57.3334,57.3475,57.3194,57.3334,15219.0
2016-08-24 13:00:00,81.58,81.6,81.55,81.56,19210.0,57.3334,57.3475,57.3123,57.3194,19210.0
2016-08-24 13:05:00,81.56,81.6,81.56,81.6,16865.0,57.3194,57.3475,57.3194,57.3475,16865.0
2016-08-24 13:10:00,81.59,81.6,81.56,81.6,20489.0,57.3404,57.3475,57.3194,57.3475,20489.0
2016-08-24 13:15:00,81.6,81.72,81.59,81.68,58299.0,57.3475,57.4318,57.3404,57.4037,58299.0
2016-08-24 13:20:00,81.67,81.77,81.67,81.74,53040.0,57.3967,57.4669,57.3967,57.4459,53040.0
2016-08-24 13:25:00,81.74,81.82,81.74,81.79,14516.0,57.4459,57.5021,57.4459,57.481,14516.0
2016-08-24 13:30:00,81.79,81.83,81.76,81.82,19399.0,57.481,57.5091,57.4599,57.5021,19399.0
2016-08-24 13:35:00,81.83,81.86,81.81,81.83,20949.0,57.5091,57.5302,57.4951,57.5091,20949.0
2016-08-24 13:40:00,81.84,81.86,81.75,81.75,37990.0,57.5161,57.5302,57.4529,57.4529,37990.0
2016-08-24 13:45:00,81.75,81.84,81.75,81.77,18395.0,57.4529,57.5161,57.4529,57.4669,18395.0
2016-08-24 13:50:00,81.76,81.8,81.75,81.8,13525.0,57.4599,57.488,57.4529,57.488,13525.0
2016-08-24 13:55:00,81.79,81.81,81.73,81.74,18967.0,57.481,57.4951,57.4388,57.4459,18967.0
2016-08-24 14:00:00,81.74,81.75,81.6,81.62,24088.0,57.4459,57.4529,57.3475,57.3615,24088.0
2016-08-24 14:05:00,81.62,81.67,81.56,81.65,18465.0,57.3615,57.3967,57.3194,57.3826,18465.0
2016-08-24 14:10:00,81.63,81.65,81.58,81.65,17931.0,57.3686,57.3826,57.3334,57.3826,17931.0
2016-08-24 14:15:00,81.65,81.69,81.63,81.69,15751.0,57.3826,57.4107,57.3686,57.4107,15751.0
2016-08-24 14:20:00,81.68,81.69,81.57,81.59,33046.0,57.4037,57.4107,57.3264,57.3404,33046.0
2016-08-24 14:25:00,81.58,81.62,81.53,81.62,26291.0,57.3334,57.3615,57.2983,57.3615,26291.0
2016-08-24 14:30:00,81.61,81.62,81.56,81.58,15696.0,57.3545,57.3615,57.3194,57.3334,15696.0
2016-08-24 14:35:00,81.6,81.61,81.55,81.61,24852.0,57.3475,57.3545,57.3123,57.3545,24852.0
2016-08-24 14:40:00,81.61,81.67,81.59,81.67,15350.0,57.3545,57.3967,57.3404,57.3967,15350.0
2016-08-24 14:45:00,81.66,81.67,81.59,81.6,29340.0,57.3896,57.3967,57.3404,57.3475,29340.0
2016-08-24 14:50:00,81.59,81.65,81.58,81.65,13760.0,57.3404,57.3826,57.3334,57.3826,13760.0
2016-08-24 14:55:00,81.65,81.67,81.64,81.67,15851.0,57.3826,57.3967,57.3756,57.3967,15851.0
2016-08-24 15:00:00,81.67,81.67,81.54,81.57,43678.0,57.3967,57.3967,57.3053,57.3264,43678.0
2016-08-24 15:05:00,81.58,81.58,81.44,81.44,29063.0,57.3334,57.3334,57.235,57.235,29063.0
2016-08-24 15:10:00,81.44,81.49,81.42,81.43,31540.0,57.235,57.2702,57.221,57.228,31540.0
2016-08-24 15:15:00,81.42,81.45,81.39,81.45,26767.0,57.221,57.2421,57.1999,57.2421,26767.0
2016-08-24 15:20:00,81.45,81.51,81.41,81.5,27072.0,57.2421,57.2842,57.2139,57.2772,27072.0
2016-08-24 15:25:00,81.51,81.51,81.47,81.48,24224.0,57.2842,57.2842,57.2561,57.2631,24224.0
2016-08-24 15:30:00,81.49,81.54,81.47,81.51,34657.0,57.2702,57.3053,57.2561,57.2842,34657.0
2016-08-24 15:35:00,81.51,81.51,81.32,81.33,65614.0,57.2842,57.2842,57.1507,57.1577,65614.0
2016-08-24 15:40:00,81.33,81.36,81.25,81.35,69634.0,57.1577,57.1788,57.1015,57.1718,69634.0
2016-08-24 15:45:00,81.34,81.36,81.27,81.34,61145.0,57.1647,57.1788,57.1156,57.1647,61145.0
2016-08-24 15:50:00,81.34,81.39,81.28,81.39,97436.0,57.1647,57.1999,57.1226,57.1999,97436.0
2016-08-24 15:55:00,81.39,81.5,81.33,81.49,180287.0,57.1999,57.2772,57.1577,57.2702,180287.0
2016-08-25 09:30:00,81.33,81.63,81.12,81.26,34366.0,57.1577,57.3686,57.0101,57.1085,34366.0
2016-08-25 09:35:00,81.25,81.41,81.12,81.28,30605.0,57.1015,57.2139,57.0101,57.1226,30605.0
2016-08-25 09:40:00,81.24,81.42,81.15,81.42,21671.0,57.0945,57.221,57.0312,57.221,21671.0
2016-08-25 09:45:00,81.44,81.45,81.19,81.28,80122.0,57.235,57.2421,57.0593,57.1226,80122.0
2016-08-25 09:50:00,81.26,81.28,81.07,81.13,150971.0,57.1085,57.1226,56.975,57.0172,150971.0
2016-08-25 09:55:00,81.15,81.19,81.03,81.11,39320.0,57.0312,57.0593,56.9469,57.0031,39320.0
2016-08-25 10:00:00,81.05,81.15,80.94,81.14,43982.0,56.9609,57.0312,56.8836,57.0242,43982.0
2016-08-25 10:05:00,81.14,81.21,80.88,80.89,39956.0,57.0242,57.0734,56.8415,56.8485,39956.0
2016-08-25 10:10:00,80.89,80.96,80.82,80.84,42682.0,56.8485,56.8977,56.7993,56.8134,42682.0
2016-08-25 10:15:00,80.83,80.95,80.67,80.9,45631.0,56.8063,56.8907,56.6939,56.8555,45631.0
2016-08-25 10:20:00,80.91,81.03,80.88,80.97,22588.0,56.8625,56.9469,56.8415,56.9047,22588.0
2016-08-25 10:25:00,81.0,81.0,80.79,80.98,43562.0,56.9258,56.9258,56.7782,56.9117,43562.0
2016-08-25 10:30:00,80.96,80.97,80.8,80.82,24491.0,56.8977,56.9047,56.7852,56.7993,24491.0
2016-08-25 10:35:00,80.84,80.94,80.8,80.93,60350.0,56.8134,56.8836,56.7852,56.8766,60350.0
2016-08-25 10:40:00,80.93,81.05,80.91,81.04,14763.0,56.8766,56.9609,56.8625,56.9539,14763.0
2016-08-25 10:45:00,81.03,81.04,80.96,80.99,21117.0,56.9469,56.9539,56.8977,56.9188,21117.0
2016-08-25 10:50:00,80.98,81.06,80.89,80.89,23480.0,56.9117,56.968,56.8485,56.8485,23480.0
2016-08-25 10:55:00,80.89,80.94,80.79,80.79,40177.0,56.8485,56.8836,56.7782,56.7782,40177.0
2016-08-25 11:00:00,80.79,80.94,80.78,80.92,39254.0,56.7782,56.8836,56.7712,56.8696,39254.0
2016-08-25 11:05:00,80.91,80.92,80.79,80.84,23243.0,56.8625,56.8696,56.7782,56.8134,23243.0
2016-08-25 11:10:00,80.85,80.87,80.78,80.79,26854.0,56.8204,56.8344,56.7712,56.7782,26854.0
2016-08-25 11:15:00,80.78,80.9,80.78,80.84,28755.0,56.7712,56.8555,56.7712,56.8134,28755.0
2016-08-25 11:20:00,80.84,80.91,80.8,80.83,21078.0,56.8134,56.8625,56.7852,56.8063,21078.0
2016-08-25 11:25:00,80.83,80.93,80.82,80.89,31714.0,56.8063,56.8766,56.7993,56.8485,31714.0
2016-08-25 11:30:00,80.9,80.95,80.86,80.87,17550.0,56.8555,56.8907,56.8274,56.8344,17550.0
2016-08-25 11:35:00,80.87,80.92,80.87,80.88,23213.0,56.8344,56.8696,56.8344,56.8415,23213.0
2016-08-25 11:40:00,80.86,80.88,80.85,80.86,24561.0,56.8274,56.8415,56.8204,56.8274,24561.0
2016-08-25 11:45:00,80.87,80.88,80.86,80.87,11750.0,56.8344,56.8415,56.8274,56.8344,11750.0
2016-08-25 11:50:00,80.87,80.88,80.85,80.86,15417.0,56.8344,56.8415,56.8204,56.8274,15417.0
2016-08-25 11:55:00,80.86,80.87,80.76,80.82,33402.0,56.8274,56.8344,56.7571,56.7993,33402.0
2016-08-25 12:00:00,80.81,80.82,80.78,80.79,36968.0,56.7923,56.7993,56.7712,56.7782,36968.0
2016-08-25 12:05:00,80.79,80.79,80.75,80.75,16669.0,56.7782,56.7782,56.7501,56.7501,16669.0
2016-08-25 12:10:00,80.75,80.76,80.69,80.72,20997.0,56.7501,56.7571,56.7079,56.729,20997.0
2016-08-25 12:15:00,80.72,80.72,80.68,80.71,24936.0,56.729,56.729,56.7009,56.722,24936.0
2016-08-25 12:20:00,80.72,80.74,80.69,80.72,22589.0,56.729,56.7431,56.7079,56.729,22589.0
2016-08-25 12:25:00,80.71,80.72,80.63,80.65,19840.0,56.722,56.729,56.6658,56.6798,19840.0
2016-08-25 12:30:00,80.65,80.65,80.62,80.63,19220.0,56.6798,56.6798,56.6587,56.6658,19220.0
2016-08-25 12:35:00,80.63,80.68,80.63,80.68,16197.0,56.6658,56.7009,56.6658,56.7009,16197.0
2016-08-25 12:40:00,80.69,80.69,80.64,80.66,40380.0,56.7079,56.7079,56.6728,56.6869,40380.0
2016-08-25 12:45:00,80.65,80.66,80.63,80.65,22243.0,56.6798,56.6869,56.6658,56.6798,22243.0
2016-08-25 12:50:00,80.65,80.67,80.64,80.66,26143.0,56.6798,56.6939,56.6728,56.6869,26143.0
2016-08-25 12:55:00,80.65,80.66,80.61,80.66,17148.0,56.6798,56.6869,56.6517,56.6869,17148.0
2016-08-25 13:00:00,80.66,80.68,80.65,80.66,31655.0,56.6869,56.7009,56.6798,56.6869,31655.0
2016-08-25 13:05:00,80.66,80.66,80.58,80.59,19716.0,56.6869,56.6869,56.6306,56.6377,19716.0
2016-08-25 13:10:00,80.59,80.59,80.53,80.54,33104.0,56.6377,56.6377,56.5955,56.6025,33104.0
2016-08-25 13:15:00,80.54,80.56,80.52,80.53,22962.0,56.6025,56.6166,56.5885,56.5955,22962.0
2016-08-25 13:20:00,80.53,80.55,80.49,80.54,25932.0,56.5955,56.6095,56.5674,56.6025,25932.0
2016-08-25 13:25:00,80.55,80.66,80.53,80.66,26924.0,56.6095,56.6869,56.5955,56.6869,26924.0
2016-08-25 13:30:00,80.65,80.65,80.61,80.61,21699.0,56.6798,56.6798,56.6517,56.6517,21699.0
2016-08-25 13:35:00,80.61,80.61,80.35,80.35,50492.0,56.6517,56.6517,56.469,56.469,50492.0
2016-08-25 13:40:00,80.34,80.38,80.29,80.3,26313.0,56.462,56.4901,56.4268,56.4338,26313.0
2016-08-25 13:45:00,80.3,80.33,80.26,80.29,42812.0,56.4338,56.4549,56.4057,56.4268,42812.0
2016-08-25 13:50:00,80.28,80.31,80.18,80.19,48570.0,56.4198,56.4409,56.3495,56.3565,48570.0
2016-08-25 13:55:00,80.19,80.21,80.16,80.19,142471.0,56.3565,56.3706,56.3355,56.3565,142471.0
2016-08-25 14:00:00,80.19,80.3,80.18,80.22,80682.0,56.3565,56.4338,56.3495,56.3776,80682.0
2016-08-25 14:05:00,80.22,80.25,80.02,80.09,88423.0,56.3776,56.3987,56.2371,56.2863,88423.0
2016-08-25 14:10:00,80.11,80.11,79.98,80.09,73675.0,56.3003,56.3003,56.209,56.2863,73675.0
2016-08-25 14:15:00,80.09,80.09,79.95,79.95,46876.0,56.2863,56.2863,56.1879,56.1879,46876.0
2016-08-25 14:20:00,79.95,79.98,79.9,79.97,41343.0,56.1879,56.209,56.1527,56.2019,41343.0
2016-08-25 14:25:00,79.96,79.97,79.88,79.89,53245.0,56.1949,56.2019,56.1387,56.1457,53245.0
2016-08-25 14:30:00,79.91,80.05,79.9,79.99,33189.0,56.1598,56.2582,56.1527,56.216,33189.0
2016-08-25 14:35:00,79.99,80.05,79.98,80.0,26413.0,56.216,56.2582,56.209,56.223,26413.0
2016-08-25 14:40:00,80.0,80.09,79.99,80.08,38483.0,56.223,56.2863,56.216,56.2792,38483.0
2016-08-25 14:45:00,80.09,80.1,79.99,80.05,30301.0,56.2863,56.2933,56.216,56.2582,30301.0
2016-08-25 14:50:00,80.04,80.05,79.84,79.86,42602.0,56.2511,56.2582,56.1106,56.1246,42602.0
2016-08-25 14:55:00,79.86,79.9,79.8,79.81,54836.0,56.1246,56.1527,56.0825,56.0895,54836.0
2016-08-25 15:00:00,79.81,79.94,79.81,79.94,53475.0,56.0895,56.1808,56.0895,56.1808,53475.0
2016-08-25 15:05:00,79.93,79.93,79.89,79.92,69897.0,56.1738,56.1738,56.1457,56.1668,69897.0
2016-08-25 15:10:00,79.93,80.02,79.92,79.99,39827.0,56.1738,56.2371,56.1668,56.216,39827.0
2016-08-25 15:15:00,79.99,80.03,79.98,80.03,48215.0,56.216,56.2441,56.209,56.2441,48215.0
2016-08-25 15:20:00,80.02,80.03,79.98,80.03,46474.0,56.2371,56.2441,56.209,56.2441,46474.0
2016-08-25 15:25:00,80.03,80.1,80.02,80.03,50217.0,56.2441,56.2933,56.2371,56.2441,50217.0
2016-08-25 15:30:00,80.02,80.08,80.02,80.06,45396.0,56.2371,56.2792,56.2371,56.2652,45396.0
2016-08-25 15:35:00,80.07,80.07,79.98,80.0,57042.0,56.2722,56.2722,56.209,56.223,57042.0
2016-08-25 15:40:00,80.0,80.07,79.98,80.06,74998.0,56.223,56.2722,56.209,56.2652,74998.0
2016-08-25 15:45:00,80.06,80.08,80.04,80.07,75960.0,56.2652,56.2792,56.2511,56.2722,75960.0
2016-08-25 15:50:00,80.07,80.12,80.06,80.11,118150.0,56.2722,56.3073,56.2652,56.3003,118150.0
2016-08-25 15:55:00,80.11,80.18,80.02,80.18,415145.0,56.3003,56.3495,56.2371,56.3495,415145.0
2016-08-26 09:30:00,80.31,80.43,79.96,79.98,73546.0,56.4409,56.5252,56.1949,56.209,73546.0
2016-08-26 09:35:00,79.98,80.06,79.7,79.78,69779.0,56.209,56.2652,56.0122,56.0684,69779.0
2016-08-26 09:40:00,79.75,79.75,79.36,79.48,78945.0,56.0473,56.0473,55.7732,55.8576,78945.0
2016-08-26 09:45:00,79.48,79.53,79.29,79.51,78208.0,55.8576,55.8927,55.724,55.8786,78208.0
2016-08-26 09:50:00,79.51,79.7,79.5,79.64,45482.0,55.8786,56.0122,55.8716,55.97,45482.0
2016-08-26 09:55:00,79.65,79.65,79.41,79.41,25928.0,55.977,55.977,55.8084,55.8084,25928.0
2016-08-26 10:00:00,79.41,79.81,79.26,79.76,84310.0,55.8084,56.0895,55.7029,56.0543,84310.0
2016-08-26 10:05:00,79.77,79.77,79.37,79.44,97117.0,56.0614,56.0614,55.7803,55.8294,97117.0
2016-08-26 10:10:00,79.46,79.46,79.3,79.41,50091.0,55.8435,55.8435,55.7311,55.8084,50091.0
2016-08-26 10:15:00,79.41,79.7,79.41,79.55,109404.0,55.8084,56.0122,55.8084,55.9068,109404.0
2016-08-26 10:20:00,79.55,79.61,79.41,79.46,48032.0,55.9068,55.9489,55.8084,55.8435,48032.0
2016-08-26 10:25:00,79.47,79.47,79.34,79.44,85102.0,55.8505,55.8505,55.7592,55.8294,85102.0
2016-08-26 10:30:00,79.46,79.47,79.32,79.47,93074.0,55.8435,55.8505,55.7451,55.8505,93074.0
2016-08-26 10:35:00,79.47,79.66,79.46,79.55,73237.0,55.8505,55.9841,55.8435,55.9068,73237.0
2016-08-26 10:40:00,79.55,79.63,79.44,79.62,84403.0,55.9068,55.963,55.8294,55.956,84403.0
2016-08-26 10:45:00,79.63,79.65,79.54,79.58,96304.0,55.963,55.977,55.8997,55.9278,96304.0
2016-08-26 10:50:00,79.58,79.58,79.47,79.5,33889.0,55.9278,55.9278,55.8505,55.8716,33889.0
2016-08-26 10:55:00,79.5,79.52,79.45,79.5,35277.0,55.8716,55.8857,55.8365,55.8716,35277.0
2016-08-26 11:00:00,79.5,79.53,79.37,79.39,43478.0,55.8716,55.8927,55.7803,55.7943,43478.0
2016-08-26 11:05:00,79.39,79.57,79.36,79.36,33642.0,55.7943,55.9208,55.7732,55.7732,33642.0
2016-08-26 11:10:00,79.37,79.42,79.31,79.33,47621.0,55.7803,55.8154,55.7381,55.7521,47621.0
2016-08-26 11:15:00,79.34,79.42,79.28,79.3,50495.0,55.7592,55.8154,55.717,55.7311,50495.0
2016-08-26 11:20:00,79.3,79.36,79.28,79.34,28494.0,55.7311,55.7732,55.717,55.7592,28494.0
2016-08-26 11:25:00,79.35,79.36,79.26,79.28,44279.0,55.7662,55.7732,55.7029,55.717,44279.0
2016-08-26 11:30:00,79.27,79.38,79.26,79.38,44487.0,55.71,55.7873,55.7029,55.7873,44487.0
2016-08-26 11:35:00,79.39,79.4,79.25,79.29,43765.0,55.7943,55.8013,55.6959,55.724,43765.0
2016-08-26 11:40:00,79.29,79.29,79.06,79.1,77147.0,55.724,55.724,55.5624,55.5905,77147.0
2016-08-26 11:45:00,79.09,79.12,79.03,79.08,42767.0,55.5835,55.6046,55.5413,55.5764,42767.0
2016-08-26 11:50:00,79.08,79.1,78.92,79.0,96731.0,55.5764,55.5905,55.464,55.5202,96731.0
2016-08-26 11:55:00,79.0,79.0,78.9,78.93,68641.0,55.5202,55.5202,55.4499,55.471,68641.0
2016-08-26 12:00:00,78.93,78.95,78.69,78.76,70134.0,55.471,55.4851,55.3024,55.3516,70134.0
2016-08-26 12:05:00,78.76,78.83,78.52,78.69,60321.0,55.3516,55.4007,55.1829,55.3024,60321.0
2016-08-26 12:10:00,78.7,78.71,78.51,78.61,54572.0,55.3094,55.3164,55.1759,55.2461,54572.0
2016-08-26 12:15:00,78.61,78.7,78.56,78.67,40673.0,55.2461,55.3094,55.211,55.2883,40673.0
2016-08-26 12:20:00,78.66,78.66,78.53,78.6,68345.0,55.2813,55.2813,55.1899,55.2391,68345.0
2016-08-26 12:25:00,78.6,78.69,78.54,78.62,42585.0,55.2391,55.3024,55.1969,55.2532,42585.0
2016-08-26 12:30:00,78.61,78.68,78.56,78.68,48286.0,55.2461,55.2953,55.211,55.2953,48286.0
2016-08-26 12:35:00,78.68,78.78,78.66,78.73,31995.0,55.2953,55.3656,55.2813,55.3305,31995.0
2016-08-26 12:40:00,78.73,78.81,78.7,78.79,24383.0,55.3305,55.3867,55.3094,55.3726,24383.0
2016-08-26 12:45:00,78.8,78.82,78.79,78.8,27983.0,55.3797,55.3937,55.3726,55.3797,27983.0
2016-08-26 12:50:00,78.8,78.81,78.64,78.65,35851.0,55.3797,55.3867,55.2672,55.2742,35851.0
2016-08-26 12:55:00,78.65,78.69,78.62,78.67,177049.0,55.2742,55.3024,55.2532,55.2883,177049.0
2016-08-26 13:00:00,78.68,78.78,78.67,78.75,37269.0,55.2953,55.3656,55.2883,55.3445,37269.0
2016-08-26 13:05:00,78.77,78.83,78.71,78.8,37166.0,55.3586,55.4007,55.3164,55.3797,37166.0
2016-08-26 13:10:00,78.81,78.89,78.81,78.85,43659.0,55.3867,55.4429,55.3867,55.4148,43659.0
2016-08-26 13:15:00,78.85,78.89,78.81,78.87,83042.0,55.4148,55.4429,55.3867,55.4289,83042.0
2016-08-26 13:20:00,78.86,78.98,78.82,78.98,55306.0,55.4218,55.5062,55.3937,55.5062,55306.0
2016-08-26 13:25:00,78.97,79.06,78.92,78.97,39611.0,55.4991,55.5624,55.464,55.4991,39611.0
2016-08-26 13:30:00,78.95,78.98,78.9,78.9,35142.0,55.4851,55.5062,55.4499,55.4499,35142.0
2016-08-26 13:35:00,78.9,78.9,78.84,78.84,31410.0,55.4499,55.4499,55.4078,55.4078,31410.0
2016-08-26 13:40:00,78.85,78.94,78.85,78.9,33498.0,55.4148,55.4781,55.4148,55.4499,33498.0
2016-08-26 13:45:00,78.9,78.95,78.88,78.92,50706.0,55.4499,55.4851,55.4359,55.464,50706.0
2016-08-26 13:50:00,78.91,78.97,78.85,78.86,67067.0,55.457,55.4991,55.4148,55.4218,67067.0
2016-08-26 13:55:00,78.85,78.86,78.8,78.83,80254.0,55.4148,55.4218,55.3797,55.4007,80254.0
2016-08-26 14:00:00,78.8,78.87,78.78,78.87,27120.0,55.3797,55.4289,55.3656,55.4289,27120.0
2016-08-26 14:05:00,78.87,79.0,78.86,79.0,27418.0,55.4289,55.5202,55.4218,55.5202,27418.0
2016-08-26 14:10:00,79.0,79.09,78.94,78.95,47074.0,55.5202,55.5835,55.4781,55.4851,47074.0
2016-08-26 14:15:00,78.95,78.95,78.84,78.89,34738.0,55.4851,55.4851,55.4078,55.4429,34738.0
2016-08-26 14:20:00,78.91,78.92,78.83,78.89,37288.0,55.457,55.464,55.4007,55.4429,37288.0
2016-08-26 14:25:00,78.89,78.93,78.84,78.9,31754.0,55.4429,55.471,55.4078,55.4499,31754.0
2016-08-26 14:30:00,78.9,79.01,78.88,78.99,53964.0,55.4499,55.5273,55.4359,55.5132,53964.0
2016-08-26 14:35:00,78.99,79.11,78.96,79.1,47364.0,55.5132,55.5975,55.4921,55.5905,47364.0
2016-08-26 14:40:00,79.1,79.17,79.06,79.13,37185.0,55.5905,55.6397,55.5624,55.6116,37185.0
2016-08-26 14:45:00,79.12,79.13,79.06,79.12,40654.0,55.6046,55.6116,55.5624,55.6046,40654.0
2016-08-26 14:50:00,79.12,79.2,79.06,79.19,34342.0,55.6046,55.6608,55.5624,55.6538,34342.0
2016-08-26 14:55:00,79.19,79.24,79.19,79.23,51977.0,55.6538,55.6889,55.6538,55.6819,51977.0
2016-08-26 15:00:00,79.23,79.26,79.13,79.13,44381.0,55.6819,55.7029,55.6116,55.6116,44381.0
2016-08-26 15:05:00,79.12,79.3,79.11,79.2,82076.0,55.6046,55.7311,55.5975,55.6608,82076.0
2016-08-26 15:10:00,79.2,79.26,79.14,79.26,49424.0,55.6608,55.7029,55.6186,55.7029,49424.0
2016-08-26 15:15:00,79.25,79.32,79.21,79.22,54801.0,55.6959,55.7451,55.6678,55.6748,54801.0
2016-08-26 15:20:00,79.23,79.24,79.17,79.24,64194.0,55.6819,55.6889,55.6397,55.6889,64194.0
2016-08-26 15:25:00,79.24,79.46,79.23,79.43,107269.0,55.6889,55.8435,55.6819,55.8224,107269.0
2016-08-26 15:30:00,79.42,79.55,79.42,79.45,101230.0,55.8154,55.9068,55.8154,55.8365,101230.0
2016-08-26 15:35:00,79.45,79.45,79.29,79.37,86888.0,55.8365,55.8365,55.724,55.7803,86888.0
2016-08-26 15:40:00,79.38,79.41,79.24,79.25,50216.0,55.7873,55.8084,55.6889,55.6959,50216.0
2016-08-26 15:45:00,79.24,79.35,79.24,79.32,81195.0,55.6889,55.7662,55.6889,55.7451,81195.0
2016-08-26 15:50:00,79.31,79.45,79.28,79.44,202947.0,55.7381,55.8365,55.717,55.8294,202947.0
2016-08-26 15:55:00,79.44,79.55,79.33,79.39,610896.0,55.8294,55.9068,55.7521,55.7943,610896.0
2016-08-29 09:30:00,79.8,80.74,79.8,80.62,134579.0,56.0825,56.7431,56.0825,56.6587,134579.0
2016-08-29 09:35:00,80.63,80.78,80.49,80.76,91007.0,56.6658,56.7712,56.5674,56.7571,91007.0
2016-08-29 09:40:00,80.78,80.86,80.58,80.71,67874.0,56.7712,56.8274,56.6306,56.722,67874.0
2016-08-29 09:45:00,80.7,80.81,80.63,80.71,42959.0,56.715,56.7923,56.6658,56.722,42959.0
2016-08-29 09:50:00,80.71,80.71,80.43,80.46,47620.0,56.722,56.722,56.5252,56.5463,47620.0
2016-08-29 09:55:00,80.47,80.58,80.43,80.57,34343.0,56.5533,56.6306,56.5252,56.6236,34343.0
2016-08-29 10:00:00,80.53,80.62,80.47,80.62,116548.0,56.5955,56.6587,56.5533,56.6587,116548.0
2016-08-29 10:05:00,80.61,80.61,80.39,80.43,25732.0,56.6517,56.6517,56.4971,56.5252,25732.0
2016-08-29 10:10:00,80.43,80.43,80.29,80.29,23785.0,56.5252,56.5252,56.4268,56.4268,23785.0
2016-08-29 10:15:00,80.28,80.28,80.17,80.18,16408.0,56.4198,56.4198,56.3425,56.3495,16408.0
2016-08-29 10:20:00,80.18,80.18,80.06,80.14,17421.0,56.3495,56.3495,56.2652,56.3214,17421.0
2016-08-29 10:25:00,80.14,80.25,80.09,80.2,19973.0,56.3214,56.3987,56.2863,56.3636,19973.0
2016-08-29 10:30:00,80.21,80.23,80.08,80.17,29459.0,56.3706,56.3847,56.2792,56.3425,29459.0
2016-08-29 10:35:00,80.15,80.17,80.07,80.16,21923.0,56.3284,56.3425,56.2722,56.3355,21923.0
2016-08-29 10:40:00,80.16,80.21,80.06,80.06,27583.0,56.3355,56.3706,56.2652,56.2652,27583.0
2016-08-29 10:45:00,80.06,80.09,79.99,80.05,25744.0,56.2652,56.2863,56.216,56.2582,25744.0
2016-08-29 10:50:00,80.05,80.07,79.95,79.96,32128.0,56.2582,56.2722,56.1879,56.1949,32128.0
2016-08-29 10:55:00,79.96,80.0,79.88,79.97,36300.0,56.1949,56.223,56.1387,56.2019,36300.0
2016-08-29 11:00:00,79.98,80.0,79.8,79.83,38983.0,56.209,56.223,56.0825,56.1035,38983.0
2016-08-29 11:05:00,79.84,79.85,79.76,79.84,53394.0,56.1106,56.1176,56.0543,56.1106,53394.0
2016-08-29 11:10:00,79.84,79.88,79.77,79.87,21713.0,56.1106,56.1387,56.0614,56.1316,21713.0
2016-08-29 11:15:00,79.87,79.95,79.83,79.83,24152.0,56.1316,56.1879,56.1035,56.1035,24152.0
2016-08-29 11:20:00,79.81,79.84,79.77,79.78,26147.0,56.0895,56.1106,56.0614,56.0684,26147.0
2016-08-29 11:25:00,79.78,79.9,79.76,79.9,21355.0,56.0684,56.1527,56.0543,56.1527,21355.0
2016-08-29 11:30:00,79.9,79.93,79.8,79.92,21288.0,56.1527,56.1738,56.0825,56.1668,21288.0
2016-08-29 11:35:00,79.91,79.92,79.83,79.92,22412.0,56.1598,56.1668,56.1035,56.1668,22412.0
2016-08-29 11:40:00,79.92,80.01,79.88,79.89,32899.0,56.1668,56.23,56.1387,56.1457,32899.0
2016-08-29 11:45:00,79.9,80.04,79.88,80.03,38830.0,56.1527,56.2511,56.1387,56.2441,38830.0
2016-08-29 11:50:00,80.04,80.07,79.94,79.94,37596.0,56.2511,56.2722,56.1808,56.1808,37596.0
2016-08-29 11:55:00,79.93,80.03,79.92,79.98,26162.0,56.1738,56.2441,56.1668,56.209,26162.0
2016-08-29 12:00:00,79.98,79.99,79.91,79.98,51977.0,56.209,56.216,56.1598,56.209,51977.0
2016-08-29 12:05:00,79.97,79.97,79.83,79.85,68301.0,56.2019,56.2019,56.1035,56.1176,68301.0
2016-08-29 12:10:00,79.85,79.93,79.71,79.77,98943.0,56.1176,56.1738,56.0192,56.0614,98943.0
2016-08-29 12:15:00,79.77,79.86,79.76,79.84,20354.0,56.0614,56.1246,56.0543,56.1106,20354.0
2016-08-29 12:20:00,79.84,79.98,79.84,79.94,45802.0,56.1106,56.209,56.1106,56.1808,45802.0
2016-08-29 12:25:00,79.93,79.97,79.91,79.93,16391.0,56.1738,56.2019,56.1598,56.1738,16391.0
2016-08-29 12:30:00,79.93,79.99,79.93,79.95,24949.0,56.1738,56.216,56.1738,56.1879,24949.0
2016-08-29 12:35:00,79.94,80.01,79.92,79.99,19935.0,56.1808,56.23,56.1668,56.216,19935.0
2016-08-29 12:40:00,79.99,80.01,79.98,79.98,11918.0,56.216,56.23,56.209,56.209,11918.0
2016-08-29 12:45:00,79.98,80.18,79.97,80.15,32857.0,56.209,56.3495,56.2019,56.3284,32857.0
2016-08-29 12:50:00,80.13,80.14,80.09,80.11,15253.0,56.3144,56.3214,56.2863,56.3003,15253.0
2016-08-29 12:55:00,80.1,80.14,80.07,80.13,25466.0,56.2933,56.3214,56.2722,56.3144,25466.0
2016-08-29 13:00:00,80.13,80.16,80.05,80.06,21467.0,56.3144,56.3355,56.2582,56.2652,21467.0
2016-08-29 13:05:00,80.05,80.05,79.97,79.98,20030.0,56.2582,56.2582,56.2019,56.209,20030.0
2016-08-29 13:10:00,79.98,80.02,79.94,80.02,13507.0,56.209,56.2371,56.1808,56.2371,13507.0
2016-08-29 13:15:00,80.02,80.02,79.98,79.99,8806.0,56.2371,56.2371,56.209,56.216,8806.0
2016-08-29 13:20:00,79.99,80.05,79.97,80.03,14713.0,56.216,56.2582,56.2019,56.2441,14713.0
2016-08-29 13:25:00,80.02,80.06,80.01,80.05,14150.0,56.2371,56.2652,56.23,56.2582,14150.0
2016-08-29 13:30:00,80.04,80.09,80.02,80.04,16793.0,56.2511,56.2863,56.2371,56.2511,16793.0
2016-08-29 13:35:00,80.03,80.08,80.01,80.07,11473.0,56.2441,56.2792,56.23,56.2722,11473.0
2016-08-29 13:40:00,80.06,80.08,80.05,80.07,8682.0,56.2652,56.2792,56.2582,56.2722,8682.0
2016-08-29 13:45:00,80.06,80.1,80.05,80.09,12272.0,56.2652,56.2933,56.2582,56.2863,12272.0
2016-08-29 13:50:00,80.09,80.12,80.08,80.09,15592.0,56.2863,56.3073,56.2792,56.2863,15592.0
2016-08-29 13:55:00,80.09,80.13,80.07,80.11,15782.0,56.2863,56.3144,56.2722,56.3003,15782.0
2016-08-29 14:00:00,80.11,80.13,80.09,80.11,15483.0,56.3003,56.3144,56.2863,56.3003,15483.0
2016-08-29 14:05:00,80.1,80.1,80.02,80.03,26281.0,56.2933,56.2933,56.2371,56.2441,26281.0
2016-08-29 14:10:00,80.03,80.07,80.0,80.07,18343.0,56.2441,56.2722,56.223,56.2722,18343.0
2016-08-29 14:15:00,80.06,80.08,80.03,80.06,22931.0,56.2652,56.2792,56.2441,56.2652,22931.0
2016-08-29 14:20:00,80.06,80.1,80.05,80.07,17408.0,56.2652,56.2933,56.2582,56.2722,17408.0
2016-08-29 14:25:00,80.06,80.06,80.0,80.03,27626.0,56.2652,56.2652,56.223,56.2441,27626.0
2016-08-29 14:30:00,80.03,80.11,80.01,80.1,33536.0,56.2441,56.3003,56.23,56.2933,33536.0
2016-08-29 14:35:00,80.09,80.11,80.05,80.08,29071.0,56.2863,56.3003,56.2582,56.2792,29071.0
2016-08-29 14:40:00,80.08,80.13,80.04,80.11,24436.0,56.2792,56.3144,56.2511,56.3003,24436.0
2016-08-29 14:45:00,80.12,80.21,80.1,80.21,14807.0,56.3073,56.3706,56.2933,56.3706,14807.0
2016-08-29 14:50:00,80.21,80.24,80.19,80.21,18245.0,56.3706,56.3917,56.3565,56.3706,18245.0
2016-08-29 14:55:00,80.2,80.27,80.19,80.26,25611.0,56.3636,56.4128,56.3565,56.4057,25611.0
2016-08-29 15:00:00,80.25,80.25,80.18,80.25,26134.0,56.3987,56.3987,56.3495,56.3987,26134.0
2016-08-29 15:05:00,80.25,80.3,80.22,80.29,21772.0,56.3987,56.4338,56.3776,56.4268,21772.0
2016-08-29 15:10:00,80.29,80.37,80.29,80.33,46436.0,56.4268,56.483,56.4268,56.4549,46436.0
2016-08-29 15:15:00,80.33,80.41,80.33,80.38,41209.0,56.4549,56.5112,56.4549,56.4901,41209.0
2016-08-29 15:20:00,80.39,80.42,80.35,80.39,56058.0,56.4971,56.5182,56.469,56.4971,56058.0
2016-08-29 15:25:00,80.39,80.43,80.35,80.41,58748.0,56.4971,56.5252,56.469,56.5112,58748.0
2016-08-29 15:30:00,80.39,80.4,80.35,80.36,43350.0,56.4971,56.5041,56.469,56.476,43350.0
2016-08-29 15:35:00,80.35,80.46,80.35,80.45,51136.0,56.469,56.5463,56.469,56.5393,51136.0
2016-08-29 15:40:00,80.45,80.45,80.38,80.38,84366.0,56.5393,56.5393,56.4901,56.4901,84366.0
2016-08-29 15:45:00,80.39,80.43,80.36,80.41,65101.0,56.4971,56.5252,56.476,56.5112,65101.0
2016-08-29 15:50:00,80.4,80.41,80.36,80.39,94115.0,56.5041,56.5112,56.476,56.4971,94115.0
2016-08-29 15:55:00,80.39,80.4,80.35,80.36,136523.0,56.4971,56.5041,56.469,56.476,136523.0
2016-08-30 09:30:00,80.41,80.42,80.2,80.26,51654.0,56.5112,56.5182,56.3636,56.4057,51654.0
2016-08-30 09:35:00,80.26,80.26,80.05,80.08,24391.0,56.4057,56.4057,56.2582,56.2792,24391.0
2016-08-30 09:40:00,80.06,80.11,80.05,80.09,18526.0,56.2652,56.3003,56.2582,56.2863,18526.0
2016-08-30 09:45:00,80.09,80.18,80.0,80.17,39102.0,56.2863,56.3495,56.223,56.3425,39102.0
2016-08-30 09:50:00,80.16,80.18,80.1,80.17,23856.0,56.3355,56.3495,56.2933,56.3425,23856.0
2016-08-30 09:55:00,80.17,80.27,80.17,80.26,29792.0,56.3425,56.4128,56.3425,56.4057,29792.0
2016-08-30 10:00:00,80.25,80.28,80.15,80.2,22455.0,56.3987,56.4198,56.3284,56.3636,22455.0
2016-08-30 10:05:00,80.18,80.3,80.08,80.13,28736.0,56.3495,56.4338,56.2792,56.3144,28736.0
2016-08-30 10:10:00,80.12,80.14,80.05,80.09,45576.0,56.3073,56.3214,56.2582,56.2863,45576.0
2016-08-30 10:15:00,80.1,80.13,80.03,80.05,42814.0,56.2933,56.3144,56.2441,56.2582,42814.0
2016-08-30 10:20:00,80.05,80.05,80.01,80.02,26479.0,56.2582,56.2582,56.23,56.2371,26479.0
2016-08-30 10:25:00,80.01,80.07,80.01,80.06,35547.0,56.23,56.2722,56.23,56.2652,35547.0
2016-08-30 10:30:00,80.07,80.09,79.98,80.02,78388.0,56.2722,56.2863,56.209,56.2371,78388.0
2016-08-30 10:35:00,80.01,80.11,79.99,80.09,46450.0,56.23,56.3003,56.216,56.2863,46450.0
2016-08-30 10:40:00,80.1,80.11,80.02,80.06,78107.0,56.2933,56.3003,56.2371,56.2652,78107.0
2016-08-30 10:45:00,80.06,80.18,80.05,80.15,22422.0,56.2652,56.3495,56.2582,56.3284,22422.0
2016-08-30 10:50:00,80.13,80.13,80.05,80.07,18058.0,56.3144,56.3144,56.2582,56.2722,18058.0
2016-08-30 10:55:00,80.07,80.13,80.06,80.09,30046.0,56.2722,56.3144,56.2652,56.2863,30046.0
2016-08-30 11:00:00,80.1,80.13,80.07,80.11,23869.0,56.2933,56.3144,56.2722,56.3003,23869.0
2016-08-30 11:05:00,80.11,80.12,80.03,80.04,31180.0,56.3003,56.3073,56.2441,56.2511,31180.0
2016-08-30 11:10:00,80.04,80.13,80.03,80.1,36226.0,56.2511,56.3144,56.2441,56.2933,36226.0
2016-08-30 11:15:00,80.1,80.18,80.09,80.16,28342.0,56.2933,56.3495,56.2863,56.3355,28342.0
2016-08-30 11:20:00,80.17,80.18,80.09,80.09,15166.0,56.3425,56.3495,56.2863,56.2863,15166.0
2016-08-30 11:25:00,80.09,80.13,80.06,80.1,25532.0,56.2863,56.3144,56.2652,56.2933,25532.0
2016-08-30 11:30:00,80.09,80.14,80.06,80.12,18782.0,56.2863,56.3214,56.2652,56.3073,18782.0
2016-08-30 11:35:00,80.12,80.15,80.1,80.14,15036.0,56.3073,56.3284,56.2933,56.3214,15036.0
2016-08-30 11:40:00,80.14,80.15,80.06,80.08,25711.0,56.3214,56.3284,56.2652,56.2792,25711.0
2016-08-30 11:45:00,80.08,80.18,80.06,80.17,53170.0,56.2792,56.3495,56.2652,56.3425,53170.0
2016-08-30 11:50:00,80.17,80.17,80.12,80.14,14212.0,56.3425,56.3425,56.3073,56.3214,14212.0
2016-08-30 11:55:00,80.15,80.15,80.08,80.1,18915.0,56.3284,56.3284,56.2792,56.2933,18915.0
2016-08-30 12:00:00,80.1,80.15,80.09,80.15,20545.0,56.2933,56.3284,56.2863,56.3284,20545.0
2016-08-30 12:05:00,80.15,80.19,80.15,80.17,22513.0,56.3284,56.3565,56.3284,56.3425,22513.0
2016-08-30 12:10:00,80.18,80.18,80.13,80.15,19359.0,56.3495,56.3495,56.3144,56.3284,19359.0
2016-08-30 12:15:00,80.14,80.19,80.14,80.18,14632.0,56.3214,56.3565,56.3214,56.3495,14632.0
2016-08-30 12:20:00,80.18,80.22,80.18,80.21,17026.0,56.3495,56.3776,56.3495,56.3706,17026.0
2016-08-30 12:25:00,80.2,80.25,80.2,80.22,26769.0,56.3636,56.3987,56.3636,56.3776,26769.0
2016-08-30 12:30:00,80.23,80.24,80.21,80.22,12337.0,56.3847,56.3917,56.3706,56.3776,12337.0
2016-08-30 12:35:00,80.21,80.27,80.2,80.26,26781.0,56.3706,56.4128,56.3636,56.4057,26781.0
2016-08-30 12:40:00,80.27,80.29,80.24,80.28,35942.0,56.4128,56.4268,56.3917,56.4198,35942.0
2016-08-30 12:45:00,80.27,80.28,80.21,80.25,20079.0,56.4128,56.4198,56.3706,56.3987,20079.0
2016-08-30 12:50:00,80.24,80.28,80.24,80.28,7928.0,56.3917,56.4198,56.3917,56.4198,7928.0
2016-08-30 12:55:00,80.28,80.33,80.27,80.3,19690.0,56.4198,56.4549,56.4128,56.4338,19690.0
2016-08-30 13:00:00,80.3,80.33,80.27,80.33,29119.0,56.4338,56.4549,56.4128,56.4549,29119.0
2016-08-30 13:05:00,80.33,80.35,80.31,80.34,17332.0,56.4549,56.469,56.4409,56.462,17332.0
2016-08-30 13:10:00,80.34,80.4,80.34,80.37,15393.0,56.462,56.5041,56.462,56.483,15393.0
2016-08-30 13:15:00,80.37,80.37,80.33,80.33,20347.0,56.483,56.483,56.4549,56.4549,20347.0
2016-08-30 13:20:00,80.32,80.35,80.31,80.33,14851.0,56.4479,56.469,56.4409,56.4549,14851.0
2016-08-30 13:25:00,80.34,80.39,80.33,80.38,14538.0,56.462,56.4971,56.4549,56.4901,14538.0
2016-08-30 13:30:00,80.38,80.39,80.33,80.33,15732.0,56.4901,56.4971,56.4549,56.4549,15732.0
2016-08-30 13:35:00,80.33,80.34,80.31,80.34,19631.0,56.4549,56.462,56.4409,56.462,19631.0
2016-08-30 13:40:00,80.34,80.34,80.3,80.3,17889.0,56.462,56.462,56.4338,56.4338,17889.0
2016-08-30 13:45:00,80.3,80.32,80.28,80.31,24675.0,56.4338,56.4479,56.4198,56.4409,24675.0
2016-08-30 13:50:00,80.3,80.36,80.3,80.35,27881.0,56.4338,56.476,56.4338,56.469,27881.0
2016-08-30 13:55:00,80.35,80.4,80.33,80.36,28290.0,56.469,56.5041,56.4549,56.476,28290.0
2016-08-30 14:00:00,80.36,80.37,80.23,80.27,38290.0,56.476,56.483,56.3847,56.4128,38290.0
2016-08-30 14:05:00,80.26,80.3,80.25,80.26,19647.0,56.4057,56.4338,56.3987,56.4057,19647.0
2016-08-30 14:10:00,80.27,80.32,80.27,80.32,24188.0,56.4128,56.4479,56.4128,56.4479,24188.0
2016-08-30 14:15:00,80.32,80.33,80.22,80.23,37911.0,56.4479,56.4549,56.3776,56.3847,37911.0
2016-08-30 14:20:00,80.23,80.34,80.2,80.34,19347.0,56.3847,56.462,56.3636,56.462,19347.0
2016-08-30 14:25:00,80.34,80.36,80.33,80.35,17334.0,56.462,56.476,56.4549,56.469,17334.0
2016-08-30 14:30:00,80.36,80.36,80.29,80.32,23621.0,56.476,56.476,56.4268,56.4479,23621.0
2016-08-30 14:35:00,80.31,80.32,80.27,80.31,25962.0,56.4409,56.4479,56.4128,56.4409,25962.0
2016-08-30 14:40:00,80.31,80.34,80.3,80.34,12594.0,56.4409,56.462,56.4338,56.462,12594.0
2016-08-30 14:45:00,80.34,80.36,80.32,80.33,18936.0,56.462,56.476,56.4479,56.4549,18936.0
2016-08-30 14:50:00,80.32,80.34,80.31,80.34,17690.0,56.4479,56.462,56.4409,56.462,17690.0
2016-08-30 14:55:00,80.34,80.34,80.29,80.3,18895.0,56.462,56.462,56.4268,56.4338,18895.0
2016-08-30 15:00:00,80.3,80.33,80.27,80.33,17447.0,56.4338,56.4549,56.4128,56.4549,17447.0
2016-08-30 15:05:00,80.32,80.35,80.3,80.33,22041.0,56.4479,56.469,56.4338,56.4549,22041.0
2016-08-30 15:10:00,80.34,80.34,80.31,80.32,17106.0,56.462,56.462,56.4409,56.4479,17106.0
2016-08-30 15:15:00,80.31,80.33,80.3,80.33,21280.0,56.4409,56.4549,56.4338,56.4549,21280.0
2016-08-30 15:20:00,80.32,80.37,80.32,80.37,25483.0,56.4479,56.483,56.4479,56.483,25483.0
2016-08-30 15:25:00,80.37,80.45,80.36,80.43,18722.0,56.483,56.5393,56.476,56.5252,18722.0
2016-08-30 15:30:00,80.43,80.44,80.4,80.42,37915.0,56.5252,56.5322,56.5041,56.5182,37915.0
2016-08-30 15:35:00,80.42,80.52,80.42,80.51,37998.0,56.5182,56.5885,56.5182,56.5814,37998.0
2016-08-30 15:40:00,80.51,80.55,80.48,80.48,52181.0,56.5814,56.6095,56.5603,56.5603,52181.0
2016-08-30 15:45:00,80.48,80.49,80.45,80.46,56561.0,56.5603,56.5674,56.5393,56.5463,56561.0
2016-08-30 15:50:00,80.46,80.52,80.45,80.52,89747.0,56.5463,56.5885,56.5393,56.5885,89747.0
2016-08-30 15:55:00,80.52,80.53,80.45,80.52,134248.0,56.5885,56.5955,56.5393,56.5885,134248.0
2016-08-31 09:30:00,80.54,80.83,80.4,80.64,92915.0,56.6025,56.8063,56.5041,56.6728,92915.0
2016-08-31 09:35:00,80.63,80.71,80.41,80.41,80222.0,56.6658,56.722,56.5112,56.5112,80222.0
2016-08-31 09:40:00,80.43,80.55,80.32,80.34,61624.0,56.5252,56.6095,56.4479,56.462,61624.0
2016-08-31 09:45:00,80.34,80.47,80.34,80.47,31061.0,56.462,56.5533,56.462,56.5533,31061.0
2016-08-31 09:50:00,80.46,80.6,80.45,80.57,28393.0,56.5463,56.6447,56.5393,56.6236,28393.0
2016-08-31 09:55:00,80.56,80.59,80.47,80.49,79478.0,56.6166,56.6377,56.5533,56.5674,79478.0
2016-08-31 10:00:00,80.48,80.53,80.41,80.44,21021.0,56.5603,56.5955,56.5112,56.5322,21021.0
2016-08-31 10:05:00,80.42,80.51,80.4,80.47,20492.0,56.5182,56.5814,56.5041,56.5533,20492.0
2016-08-31 10:10:00,80.44,80.6,80.43,80.49,101597.0,56.5322,56.6447,56.5252,56.5674,101597.0
2016-08-31 10:15:00,80.51,80.67,80.48,80.6,24293.0,56.5814,56.6939,56.5603,56.6447,24293.0
2016-08-31 10:20:00,80.6,80.71,80.55,80.67,26877.0,56.6447,56.722,56.6095,56.6939,26877.0
2016-08-31 10:25:00,80.67,80.68,80.48,80.48,27472.0,56.6939,56.7009,56.5603,56.5603,27472.0
2016-08-31 10:30:00,80.46,80.52,80.41,80.41,16989.0,56.5463,56.5885,56.5112,56.5112,16989.0
2016-08-31 10:35:00,80.4,80.43,80.37,80.42,18759.0,56.5041,56.5252,56.483,56.5182,18759.0
2016-08-31 10:40:00,80.43,80.47,80.41,80.46,18059.0,56.5252,56.5533,56.5112,56.5463,18059.0
2016-08-31 10:45:00,80.46,80.5,80.42,80.44,27251.0,56.5463,56.5744,56.5182,56.5322,27251.0
2016-08-31 10:50:00,80.44,80.49,80.42,80.48,21528.0,56.5322,56.5674,56.5182,56.5603,21528.0
2016-08-31 10:55:00,80.48,80.5,80.42,80.48,26064.0,56.5603,56.5744,56.5182,56.5603,26064.0
2016-08-31 11:00:00,80.48,80.51,80.45,80.5,30544.0,56.5603,56.5814,56.5393,56.5744,30544.0
2016-08-31 11:05:00,80.49,80.5,80.45,80.5,26458.0,56.5674,56.5744,56.5393,56.5744,26458.0
2016-08-31 11:10:00,80.5,80.51,80.47,80.48,54432.0,56.5744,56.5814,56.5533,56.5603,54432.0
2016-08-31 11:15:00,80.47,80.47,80.39,80.43,33992.0,56.5533,56.5533,56.4971,56.5252,33992.0
2016-08-31 11:20:00,80.42,80.48,80.42,80.48,17400.0,56.5182,56.5603,56.5182,56.5603,17400.0
2016-08-31 11:25:00,80.47,80.47,80.43,80.45,70059.0,56.5533,56.5533,56.5252,56.5393,70059.0
2016-08-31 11:30:00,80.45,80.46,80.43,80.43,31416.0,56.5393,56.5463,56.5252,56.5252,31416.0
2016-08-31 11:35:00,80.43,80.51,80.41,80.51,27777.0,56.5252,56.5814,56.5112,56.5814,27777.0
2016-08-31 11:40:00,80.51,80.52,80.48,80.51,17011.0,56.5814,56.5885,56.5603,56.5814,17011.0
2016-08-31 11:45:00,80.5,80.54,80.47,80.53,18017.0,56.5744,56.6025,56.5533,56.5955,18017.0
2016-08-31 11:50:00,80.52,80.58,80.52,80.58,17450.0,56.5885,56.6306,56.5885,56.6306,17450.0
2016-08-31 11:55:00,80.57,80.62,80.53,80.57,18161.0,56.6236,56.6587,56.5955,56.6236,18161.0
2016-08-31 12:00:00,80.55,80.55,80.43,80.43,20964.0,56.6095,56.6095,56.5252,56.5252,20964.0
2016-08-31 12:05:00,80.43,80.52,80.4,80.48,29825.0,56.5252,56.5885,56.5041,56.5603,29825.0
2016-08-31 12:10:00,80.47,80.47,80.44,80.44,11078.0,56.5533,56.5533,56.5322,56.5322,11078.0
2016-08-31 12:15:00,80.44,80.44,80.38,80.41,24234.0,56.5322,56.5322,56.4901,56.5112,24234.0
2016-08-31 12:20:00,80.41,80.46,80.38,80.46,14924.0,56.5112,56.5463,56.4901,56.5463,14924.0
2016-08-31 12:25:00,80.45,80.48,80.42,80.42,13309.0,56.5393,56.5603,56.5182,56.5182,13309.0
2016-08-31 12:30:00,80.42,80.45,80.38,80.45,14592.0,56.5182,56.5393,56.4901,56.5393,14592.0
2016-08-31 12:35:00,80.46,80.55,80.46,80.54,14400.0,56.5463,56.6095,56.5463,56.6025,14400.0
2016-08-31 12:40:00,80.54,80.54,80.46,80.48,14980.0,56.6025,56.6025,56.5463,56.5603,14980.0
2016-08-31 12:45:00,80.49,80.56,80.48,80.54,26440.0,56.5674,56.6166,56.5603,56.6025,26440.0
2016-08-31 12:50:00,80.54,80.6,80.49,80.49,15013.0,56.6025,56.6447,56.5674,56.5674,15013.0
2016-08-31 12:55:00,80.5,80.5,80.43,80.43,31178.0,56.5744,56.5744,56.5252,56.5252,31178.0
2016-08-31 13:00:00,80.44,80.46,80.43,80.44,20726.0,56.5322,56.5463,56.5252,56.5322,20726.0
2016-08-31 13:05:00,80.44,80.45,80.4,80.4,15660.0,56.5322,56.5393,56.5041,56.5041,15660.0
2016-08-31 13:10:00,80.41,80.43,80.39,80.41,13063.0,56.5112,56.5252,56.4971,56.5112,13063.0
2016-08-31 13:15:00,80.41,80.43,80.39,80.41,23511.0,56.5112,56.5252,56.4971,56.5112,23511.0
2016-08-31 13:20:00,80.41,80.43,80.39,80.42,18195.0,56.5112,56.5252,56.4971,56.5182,18195.0
2016-08-31 13:25:00,80.44,80.52,80.4,80.51,24796.0,56.5322,56.5885,56.5041,56.5814,24796.0
2016-08-31 13:30:00,80.5,80.54,80.43,80.44,105874.0,56.5744,56.6025,56.5252,56.5322,105874.0
2016-08-31 13:35:00,80.43,80.51,80.43,80.51,17079.0,56.5252,56.5814,56.5252,56.5814,17079.0
2016-08-31 13:40:00,80.5,80.59,80.49,80.57,12259.0,56.5744,56.6377,56.5674,56.6236,12259.0
2016-08-31 13:45:00,80.56,80.57,80.52,80.53,12730.0,56.6166,56.6236,56.5885,56.5955,12730.0
2016-08-31 13:50:00,80.54,80.6,80.54,80.6,17951.0,56.6025,56.6447,56.6025,56.6447,17951.0
2016-08-31 13:55:00,80.59,80.59,80.51,80.53,15942.0,56.6377,56.6377,56.5814,56.5955,15942.0
2016-08-31 14:00:00,80.52,80.53,80.49,80.51,10957.0,56.5885,56.5955,56.5674,56.5814,10957.0
2016-08-31 14:05:00,80.52,80.64,80.51,80.6,23346.0,56.5885,56.6728,56.5814,56.6447,23346.0
2016-08-31 14:10:00,80.61,80.65,80.6,80.64,12500.0,56.6517,56.6798,56.6447,56.6728,12500.0
2016-08-31 14:15:00,80.65,80.65,80.6,80.6,10300.0,56.6798,56.6798,56.6447,56.6447,10300.0
2016-08-31 14:20:00,80.62,80.63,80.55,80.55,14772.0,56.6587,56.6658,56.6095,56.6095,14772.0
2016-08-31 14:25:00,80.55,80.64,80.55,80.64,9595.0,56.6095,56.6728,56.6095,56.6728,9595.0
2016-08-31 14:30:00,80.63,80.63,80.59,80.61,15437.0,56.6658,56.6658,56.6377,56.6517,15437.0
2016-08-31 14:35:00,80.59,80.61,80.57,80.61,15203.0,56.6377,56.6517,56.6236,56.6517,15203.0
2016-08-31 14:40:00,80.62,80.62,80.56,80.59,14476.0,56.6587,56.6587,56.6166,56.6377,14476.0
2016-08-31 14:45:00,80.59,80.59,80.54,80.56,15727.0,56.6377,56.6377,56.6025,56.6166,15727.0
2016-08-31 14:50:00,80.56,80.56,80.53,80.56,14062.0,56.6166,56.6166,56.5955,56.6166,14062.0
2016-08-31 14:55:00,80.56,80.57,80.53,80.55,17044.0,56.6166,56.6236,56.5955,56.6095,17044.0
2016-08-31 15:00:00,80.55,80.61,80.54,80.6,30256.0,56.6095,56.6517,56.6025,56.6447,30256.0
2016-08-31 15:05:00,80.6,80.64,80.58,80.63,47605.0,56.6447,56.6728,56.6306,56.6658,47605.0
2016-08-31 15:10:00,80.63,80.64,80.61,80.63,20326.0,56.6658,56.6728,56.6517,56.6658,20326.0
2016-08-31 15:15:00,80.64,80.72,80.63,80.72,32020.0,56.6728,56.729,56.6658,56.729,32020.0
2016-08-31 15:20:00,80.72,80.77,80.69,80.74,20494.0,56.729,56.7642,56.7079,56.7431,20494.0
2016-08-31 15:25:00,80.74,80.82,80.74,80.81,25628.0,56.7431,56.7993,56.7431,56.7923,25628.0
2016-08-31 15:30:00,80.81,80.83,80.76,80.76,32988.0,56.7923,56.8063,56.7571,56.7571,32988.0
2016-08-31 15:35:00,80.75,80.82,80.71,80.71,115262.0,56.7501,56.7993,56.722,56.722,115262.0
2016-08-31 15:40:00,80.71,80.78,80.65,80.66,43413.0,56.722,56.7712,56.6798,56.6869,43413.0
2016-08-31 15:45:00,80.66,80.67,80.61,80.64,57215.0,56.6869,56.6939,56.6517,56.6728,57215.0
2016-08-31 15:50:00,80.65,80.73,80.65,80.7,86896.0,56.6798,56.736,56.6798,56.715,86896.0
2016-08-31 15:55:00,80.69,80.77,80.68,80.7,159812.0,56.7079,56.7642,56.7009,56.715,159812.0
2016-09-01 09:30:00,81.04,81.23,80.59,81.19,93528.0,56.9539,57.0874,56.6377,57.0593,93528.0
2016-09-01 09:35:00,81.19,81.5,81.13,81.48,50614.0,57.0593,57.2772,57.0172,57.2631,50614.0
2016-09-01 09:40:00,81.47,81.71,81.42,81.53,127742.0,57.2561,57.4248,57.221,57.2983,127742.0
2016-09-01 09:45:00,81.56,81.57,81.46,81.54,37352.0,57.3194,57.3264,57.2491,57.3053,37352.0
2016-09-01 09:50:00,81.52,81.54,81.42,81.45,33444.0,57.2912,57.3053,57.221,57.2421,33444.0
2016-09-01 09:55:00,81.46,81.58,81.36,81.56,54932.0,57.2491,57.3334,57.1788,57.3194,54932.0
2016-09-01 10:00:00,81.54,81.57,81.36,81.51,50997.0,57.3053,57.3264,57.1788,57.2842,50997.0
2016-09-01 10:05:00,81.52,81.63,81.49,81.6,39866.0,57.2912,57.3686,57.2702,57.3475,39866.0
2016-09-01 10:10:00,81.61,81.62,81.53,81.61,38265.0,57.3545,57.3615,57.2983,57.3545,38265.0
2016-09-01 10:15:00,81.6,81.6,81.48,81.49,28089.0,57.3475,57.3475,57.2631,57.2702,28089.0
2016-09-01 10:20:00,81.49,81.49,81.37,81.44,45596.0,57.2702,57.2702,57.1858,57.235,45596.0
2016-09-01 10:25:00,81.43,81.51,81.42,81.45,44808.0,57.228,57.2842,57.221,57.2421,44808.0
2016-09-01 10:30:00,81.43,81.44,81.2,81.21,51825.0,57.228,57.235,57.0664,57.0734,51825.0
2016-09-01 10:35:00,81.21,81.22,81.17,81.21,32139.0,57.0734,57.0804,57.0453,57.0734,32139.0
2016-09-01 10:40:00,81.2,81.24,81.18,81.22,19585.0,57.0664,57.0945,57.0523,57.0804,19585.0
2016-09-01 10:45:00,81.22,81.24,81.2,81.23,20232.0,57.0804,57.0945,57.0664,57.0874,20232.0
2016-09-01 10:50:00,81.22,81.23,81.19,81.21,29811.0,57.0804,57.0874,57.0593,57.0734,29811.0
2016-09-01 10:55:00,81.22,81.25,81.2,81.23,20691.0,57.0804,57.1015,57.0664,57.0874,20691.0
2016-09-01 11:00:00,81.24,81.24,81.11,81.18,45256.0,57.0945,57.0945,57.0031,57.0523,45256.0
2016-09-01 11:05:00,81.19,81.25,81.17,81.23,38008.0,57.0593,57.1015,57.0453,57.0874,38008.0
2016-09-01 11:10:00,81.22,81.31,81.21,81.23,20440.0,57.0804,57.1437,57.0734,57.0874,20440.0
2016-09-01 11:15:00,81.22,81.31,81.2,81.24,51011.0,57.0804,57.1437,57.0664,57.0945,51011.0
2016-09-01 11:20:00,81.25,81.34,81.25,81.29,19937.0,57.1015,57.1647,57.1015,57.1296,19937.0
2016-09-01 11:25:00,81.28,81.32,81.25,81.31,36040.0,57.1226,57.1507,57.1015,57.1437,36040.0
2016-09-01 11:30:00,81.29,81.32,81.2,81.2,18569.0,57.1296,57.1507,57.0664,57.0664,18569.0
2016-09-01 11:35:00,81.2,81.22,81.17,81.18,29055.0,57.0664,57.0804,57.0453,57.0523,29055.0
2016-09-01 11:40:00,81.17,81.17,81.03,81.1,21244.0,57.0453,57.0453,56.9469,56.9961,21244.0
2016-09-01 11:45:00,81.11,81.2,81.1,81.18,12390.0,57.0031,57.0664,56.9961,57.0523,12390.0
2016-09-01 11:50:00,81.18,81.19,81.08,81.14,35550.0,57.0523,57.0593,56.982,57.0242,35550.0
2016-09-01 11:55:00,81.17,81.21,81.14,81.16,14286.0,57.0453,57.0734,57.0242,57.0382,14286.0
2016-09-01 12:00:00,81.16,81.18,81.1,81.14,10196.0,57.0382,57.0523,56.9961,57.0242,10196.0
2016-09-01 12:05:00,81.14,81.14,81.06,81.07,32776.0,57.0242,57.0242,56.968,56.975,32776.0
2016-09-01 12:10:00,81.08,81.17,81.07,81.15,20787.0,56.982,57.0453,56.975,57.0312,20787.0
2016-09-01 12:15:00,81.17,81.22,81.14,81.18,21825.0,57.0453,57.0804,57.0242,57.0523,21825.0
2016-09-01 12:20:00,81.18,81.41,81.16,81.39,16808.0,57.0523,57.2139,57.0382,57.1999,16808.0
2016-09-01 12:25:00,81.41,81.43,81.35,81.35,20014.0,57.2139,57.228,57.1718,57.1718,20014.0
2016-09-01 12:30:00,81.36,81.51,81.34,81.49,14821.0,57.1788,57.2842,57.1647,57.2702,14821.0
2016-09-01 12:35:00,81.47,81.51,81.42,81.49,16328.0,57.2561,57.2842,57.221,57.2702,16328.0
2016-09-01 12:40:00,81.5,81.52,81.38,81.38,16964.0,57.2772,57.2912,57.1929,57.1929,16964.0
2016-09-01 12:45:00,81.38,81.43,81.33,81.41,9507.0,57.1929,57.228,57.1577,57.2139,9507.0
2016-09-01 12:50:00,81.38,81.46,81.38,81.39,12855.0,57.1929,57.2491,57.1929,57.1999,12855.0
2016-09-01 12:55:00,81.39,81.39,81.32,81.32,19148.0,57.1999,57.1999,57.1507,57.1507,19148.0
2016-09-01 13:00:00,81.33,81.39,81.33,81.38,12782.0,57.1577,57.1999,57.1577,57.1929,12782.0
2016-09-01 13:05:00,81.36,81.39,81.35,81.39,9034.0,57.1788,57.1999,57.1718,57.1999,9034.0
2016-09-01 13:10:00,81.37,81.38,81.33,81.37,16011.0,57.1858,57.1929,57.1577,57.1858,16011.0
2016-09-01 13:15:00,81.36,81.44,81.36,81.43,15728.0,57.1788,57.235,57.1788,57.228,15728.0
2016-09-01 13:20:00,81.43,81.5,81.39,81.4,12299.0,57.228,57.2772,57.1999,57.2069,12299.0
2016-09-01 13:25:00,81.39,81.45,81.37,81.44,12388.0,57.1999,57.2421,57.1858,57.235,12388.0
2016-09-01 13:30:00,81.44,81.46,81.42,81.44,14254.0,57.235,57.2491,57.221,57.235,14254.0
2016-09-01 13:35:00,81.44,81.48,81.39,81.46,10621.0,57.235,57.2631,57.1999,57.2491,10621.0
2016-09-01 13:40:00,81.46,81.46,81.41,81.42,12637.0,57.2491,57.2491,57.2139,57.221,12637.0
2016-09-01 13:45:00,81.43,81.45,81.41,81.41,15578.0,57.228,57.2421,57.2139,57.2139,15578.0
2016-09-01 13:50:00,81.42,81.44,81.36,81.4,13858.0,57.221,57.235,57.1788,57.2069,13858.0
2016-09-01 13:55:00,81.39,81.39,81.33,81.34,22881.0,57.1999,57.1999,57.1577,57.1647,22881.0
2016-09-01 14:00:00,81.34,81.35,81.28,81.34,32873.0,57.1647,57.1718,57.1226,57.1647,32873.0
2016-09-01 14:05:00,81.33,81.37,81.29,81.33,23127.0,57.1577,57.1858,57.1296,57.1577,23127.0
2016-09-01 14:10:00,81.32,81.34,81.28,81.32,15554.0,57.1507,57.1647,57.1226,57.1507,15554.0
2016-09-01 14:15:00,81.31,81.4,81.3,81.38,22764.0,57.1437,57.2069,57.1366,57.1929,22764.0
2016-09-01 14:20:00,81.38,81.38,81.32,81.33,18589.0,57.1929,57.1929,57.1507,57.1577,18589.0
2016-09-01 14:25:00,81.32,81.44,81.31,81.42,21059.0,57.1507,57.235,57.1437,57.221,21059.0
2016-09-01 14:30:00,81.43,81.46,81.38,81.4,14378.0,57.228,57.2491,57.1929,57.2069,14378.0
2016-09-01 14:35:00,81.39,81.39,81.32,81.36,18712.0,57.1999,57.1999,57.1507,57.1788,18712.0
2016-09-01 14:40:00,81.36,81.42,81.36,81.4,14785.0,57.1788,57.221,57.1788,57.2069,14785.0
2016-09-01 14:45:00,81.4,81.5,81.4,81.46,35113.0,57.2069,57.2772,57.2069,57.2491,35113.0
2016-09-01 14:50:00,81.46,81.51,81.44,81.45,41468.0,57.2491,57.2842,57.235,57.2421,41468.0
2016-09-01 14:55:00,81.44,81.5,81.39,81.39,24100.0,57.235,57.2772,57.1999,57.1999,24100.0
2016-09-01 15:00:00,81.39,81.41,81.29,81.3,45943.0,57.1999,57.2139,57.1296,57.1366,45943.0
2016-09-01 15:05:00,81.3,81.31,81.21,81.26,31615.0,57.1366,57.1437,57.0734,57.1085,31615.0
2016-09-01 15:10:00,81.27,81.36,81.26,81.31,30424.0,57.1156,57.1788,57.1085,57.1437,30424.0
2016-09-01 15:15:00,81.3,81.35,81.27,81.29,32561.0,57.1366,57.1718,57.1156,57.1296,32561.0
2016-09-01 15:20:00,81.3,81.41,81.29,81.38,34371.0,57.1366,57.2139,57.1296,57.1929,34371.0
2016-09-01 15:25:00,81.38,81.38,81.32,81.34,23925.0,57.1929,57.1929,57.1507,57.1647,23925.0
2016-09-01 15:30:00,81.35,81.36,81.3,81.32,36379.0,57.1718,57.1788,57.1366,57.1507,36379.0
2016-09-01 15:35:00,81.31,81.33,81.29,81.33,69894.0,57.1437,57.1577,57.1296,57.1577,69894.0
2016-09-01 15:40:00,81.33,81.46,81.32,81.46,59323.0,57.1577,57.2491,57.1507,57.2491,59323.0
2016-09-01 15:45:00,81.45,81.45,81.4,81.42,72849.0,57.2421,57.2421,57.2069,57.221,72849.0
2016-09-01 15:50:00,81.42,81.51,81.41,81.51,95948.0,57.221,57.2842,57.2139,57.2842,95948.0
2016-09-01 15:55:00,81.5,81.54,81.45,81.52,245152.0,57.2772,57.3053,57.2421,57.2912,245152.0
2016-09-02 09:30:00,81.87,82.09,81.76,81.98,110419.0,57.5372,57.6918,57.4599,57.6145,110419.0
2016-09-02 09:35:00,81.98,81.99,81.86,81.92,82342.0,57.6145,57.6216,57.5302,57.5724,82342.0
2016-09-02 09:40:00,81.92,82.1,81.9,82.1,50250.0,57.5724,57.6989,57.5583,57.6989,50250.0
2016-09-02 09:45:00,82.11,82.14,81.91,81.99,38172.0,57.7059,57.727,57.5653,57.6216,38172.0
2016-09-02 09:50:00,81.99,82.06,81.96,82.06,33818.0,57.6216,57.6708,57.6005,57.6708,33818.0
2016-09-02 09:55:00,82.05,82.1,82.0,82.07,20193.0,57.6637,57.6989,57.6286,57.6778,20193.0
2016-09-02 10:00:00,82.06,82.12,82.04,82.1,33527.0,57.6708,57.7129,57.6567,57.6989,33527.0
2016-09-02 10:05:00,82.1,82.13,82.06,82.09,39305.0,57.6989,57.7199,57.6708,57.6918,39305.0
2016-09-02 10:10:00,82.11,82.13,81.92,81.92,30838.0,57.7059,57.7199,57.5724,57.5724,30838.0
2016-09-02 10:15:00,81.91,82.11,81.91,82.1,30431.0,57.5653,57.7059,57.5653,57.6989,30431.0
2016-09-02 10:20:00,82.11,82.11,82.0,82.08,25094.0,57.7059,57.7059,57.6286,57.6848,25094.0
2016-09-02 10:25:00,82.08,82.08,81.97,81.99,18479.0,57.6848,57.6848,57.6075,57.6216,18479.0
2016-09-02 10:30:00,81.98,81.98,81.82,81.88,27196.0,57.6145,57.6145,57.5021,57.5443,27196.0
2016-09-02 10:35:00,81.88,81.91,81.82,81.83,27275.0,57.5443,57.5653,57.5021,57.5091,27275.0
2016-09-02 10:40:00,81.82,81.92,81.82,81.91,28555.0,57.5021,57.5724,57.5021,57.5653,28555.0
2016-09-02 10:45:00,81.92,81.95,81.89,81.92,21296.0,57.5724,57.5934,57.5513,57.5724,21296.0
2016-09-02 10:50:00,81.92,82.04,81.92,82.04,28629.0,57.5724,57.6567,57.5724,57.6567,28629.0
2016-09-02 10:55:00,82.05,82.08,81.93,81.94,26854.0,57.6637,57.6848,57.5794,57.5864,26854.0
2016-09-02 11:00:00,81.93,81.96,81.87,81.91,22372.0,57.5794,57.6005,57.5372,57.5653,22372.0
2016-09-02 11:05:00,81.92,81.96,81.81,81.85,25666.0,57.5724,57.6005,57.4951,57.5232,25666.0
2016-09-02 11:10:00,81.86,81.92,81.86,81.87,19520.0,57.5302,57.5724,57.5302,57.5372,19520.0
2016-09-02 11:15:00,81.87,81.95,81.87,81.94,10622.0,57.5372,57.5934,57.5372,57.5864,10622.0
2016-09-02 11:20:00,81.94,81.96,81.89,81.91,15940.0,57.5864,57.6005,57.5513,57.5653,15940.0
2016-09-02 11:25:00,81.93,81.94,81.85,81.86,21403.0,57.5794,57.5864,57.5232,57.5302,21403.0
2016-09-02 11:30:00,81.87,81.94,81.83,81.91,18101.0,57.5372,57.5864,57.5091,57.5653,18101.0
2016-09-02 11:35:00,81.91,81.96,81.86,81.93,12366.0,57.5653,57.6005,57.5302,57.5794,12366.0
2016-09-02 11:40:00,81.94,81.99,81.91,81.97,18806.0,57.5864,57.6216,57.5653,57.6075,18806.0
2016-09-02 11:45:00,81.98,82.02,81.96,82.01,22374.0,57.6145,57.6426,57.6005,57.6356,22374.0
2016-09-02 11:50:00,82.01,82.07,81.99,82.05,18662.0,57.6356,57.6778,57.6216,57.6637,18662.0
2016-09-02 11:55:00,82.05,82.1,82.05,82.08,24267.0,57.6637,57.6989,57.6637,57.6848,24267.0
2016-09-02 12:00:00,82.09,82.1,82.01,82.01,14591.0,57.6918,57.6989,57.6356,57.6356,14591.0
2016-09-02 12:05:00,82.02,82.05,81.92,81.92,12609.0,57.6426,57.6637,57.5724,57.5724,12609.0
2016-09-02 12:10:00,81.93,81.93,81.86,81.87,22695.0,57.5794,57.5794,57.5302,57.5372,22695.0
2016-09-02 12:15:00,81.87,81.89,81.78,81.82,22613.0,57.5372,57.5513,57.474,57.5021,22613.0
2016-09-02 12:20:00,81.82,81.82,81.72,81.77,16995.0,57.5021,57.5021,57.4318,57.4669,16995.0
2016-09-02 12:25:00,81.77,81.86,81.77,81.82,8528.0,57.4669,57.5302,57.4669,57.5021,8528.0
2016-09-02 12:30:00,81.82,81.82,81.79,81.81,12500.0,57.5021,57.5021,57.481,57.4951,12500.0
2016-09-02 12:35:00,81.81,81.84,81.79,81.83,8950.0,57.4951,57.5161,57.481,57.5091,8950.0
2016-09-02 12:40:00,81.85,81.85,81.76,81.77,7037.0,57.5232,57.5232,57.4599,57.4669,7037.0
2016-09-02 12:45:00,81.78,81.79,81.74,81.76,10398.0,57.474,57.481,57.4459,57.4599,10398.0
2016-09-02 12:50:00,81.77,81.87,81.76,81.87,8015.0,57.4669,57.5372,57.4599,57.5372,8015.0
2016-09-02 12:55:00,81.86,81.89,81.82,81.86,9818.0,57.5302,57.5513,57.5021,57.5302,9818.0
2016-09-02 13:00:00,81.87,81.88,81.82,81.85,14060.0,57.5372,57.5443,57.5021,57.5232,14060.0
2016-09-02 13:05:00,81.86,81.88,81.82,81.82,15255.0,57.5302,57.5443,57.5021,57.5021,15255.0
2016-09-02 13:10:00,81.82,81.88,81.77,81.78,16279.0,57.5021,57.5443,57.4669,57.474,16279.0
2016-09-02 13:15:00,81.79,81.88,81.79,81.83,12460.0,57.481,57.5443,57.481,57.5091,12460.0
2016-09-02 13:20:00,81.83,81.94,81.83,81.92,20145.0,57.5091,57.5864,57.5091,57.5724,20145.0
2016-09-02 13:25:00,81.93,81.95,81.87,81.95,14361.0,57.5794,57.5934,57.5372,57.5934,14361.0
2016-09-02 13:30:00,81.93,81.94,81.85,81.85,10850.0,57.5794,57.5864,57.5232,57.5232,10850.0
2016-09-02 13:35:00,81.85,81.9,81.77,81.8,21120.0,57.5232,57.5583,57.4669,57.488,21120.0
2016-09-02 13:40:00,81.81,81.87,81.8,81.83,17627.0,57.4951,57.5372,57.488,57.5091,17627.0
2016-09-02 13:45:00,81.85,81.92,81.83,81.91,16483.0,57.5232,57.5724,57.5091,57.5653,16483.0
2016-09-02 13:50:00,81.92,81.95,81.91,81.95,20571.0,57.5724,57.5934,57.5653,57.5934,20571.0
2016-09-02 13:55:00,81.95,81.95,81.86,81.88,14879.0,57.5934,57.5934,57.5302,57.5443,14879.0
2016-09-02 14:00:00,81.89,81.94,81.88,81.91,14359.0,57.5513,57.5864,57.5443,57.5653,14359.0
2016-09-02 14:05:00,81.92,81.99,81.91,81.99,15412.0,57.5724,57.6216,57.5653,57.6216,15412.0
2016-09-02 14:10:00,81.98,82.0,81.93,81.95,22685.0,57.6145,57.6286,57.5794,57.5934,22685.0
2016-09-02 14:15:00,81.95,81.99,81.93,81.97,25863.0,57.5934,57.6216,57.5794,57.6075,25863.0
2016-09-02 14:20:00,81.97,82.05,81.94,82.03,46366.0,57.6075,57.6637,57.5864,57.6497,46366.0
2016-09-02 14:25:00,82.04,82.1,82.03,82.09,17122.0,57.6567,57.6989,57.6497,57.6918,17122.0
2016-09-02 14:30:00,82.1,82.15,82.09,82.11,27715.0,57.6989,57.734,57.6918,57.7059,27715.0
2016-09-02 14:35:00,82.11,82.13,82.03,82.12,30415.0,57.7059,57.7199,57.6497,57.7129,30415.0
2016-09-02 14:40:00,82.12,82.19,82.12,82.15,31830.0,57.7129,57.7621,57.7129,57.734,31830.0
2016-09-02 14:45:00,82.14,82.15,82.1,82.12,23680.0,57.727,57.734,57.6989,57.7129,23680.0
2016-09-02 14:50:00,82.12,82.14,82.11,82.11,18634.0,57.7129,57.727,57.7059,57.7059,18634.0
2016-09-02 14:55:00,82.12,82.13,82.09,82.13,10924.0,57.7129,57.7199,57.6918,57.7199,10924.0
2016-09-02 15:00:00,82.14,82.18,82.09,82.14,30883.0,57.727,57.7551,57.6918,57.727,30883.0
2016-09-02 15:05:00,82.14,82.2,82.07,82.07,31693.0,57.727,57.7691,57.6778,57.6778,31693.0
2016-09-02 15:10:00,82.08,82.13,82.06,82.12,26821.0,57.6848,57.7199,57.6708,57.7129,26821.0
2016-09-02 15:15:00,82.12,82.14,82.07,82.13,31062.0,57.7129,57.727,57.6778,57.7199,31062.0
2016-09-02 15:20:00,82.13,82.2,82.06,82.06,40491.0,57.7199,57.7691,57.6708,57.6708,40491.0
2016-09-02 15:25:00,82.06,82.15,82.05,82.15,36477.0,57.6708,57.734,57.6637,57.734,36477.0
2016-09-02 15:30:00,82.14,82.19,82.11,82.14,53775.0,57.727,57.7621,57.7059,57.727,53775.0
2016-09-02 15:35:00,82.15,82.2,82.13,82.15,42003.0,57.734,57.7691,57.7199,57.734,42003.0
2016-09-02 15:40:00,82.15,82.2,82.15,82.2,56856.0,57.734,57.7691,57.734,57.7691,56856.0
2016-09-02 15:45:00,82.2,82.2,82.14,82.19,87315.0,57.7691,57.7691,57.727,57.7621,87315.0
2016-09-02 15:50:00,82.19,82.25,82.18,82.23,107654.0,57.7621,57.8043,57.7551,57.7902,107654.0
2016-09-02 15:55:00,82.23,82.24,82.19,82.22,139522.0,57.7902,57.7973,57.7621,57.7832,139522.0
2016-09-06 09:30:00,82.05,82.14,81.69,81.73,102852.0,57.6637,57.727,57.4107,57.4388,102852.0
2016-09-06 09:35:00,81.73,81.84,81.62,81.76,45099.0,57.4388,57.5161,57.3615,57.4599,45099.0
2016-09-06 09:40:00,81.76,81.82,81.61,81.65,71967.0,57.4599,57.5021,57.3545,57.3826,71967.0
2016-09-06 09:45:00,81.63,81.73,81.6,81.67,29755.0,57.3686,57.4388,57.3475,57.3967,29755.0
2016-09-06 09:50:00,81.68,81.68,81.57,81.59,63234.0,57.4037,57.4037,57.3264,57.3404,63234.0
2016-09-06 09:55:00,81.59,81.64,81.58,81.61,45511.0,57.3404,57.3756,57.3334,57.3545,45511.0
2016-09-06 10:00:00,81.6,81.69,81.57,81.63,56205.0,57.3475,57.4107,57.3264,57.3686,56205.0
2016-09-06 10:05:00,81.63,81.66,81.48,81.49,48435.0,57.3686,57.3896,57.2631,57.2702,48435.0
2016-09-06 10:10:00,81.48,81.51,81.4,81.5,46699.0,57.2631,57.2842,57.2069,57.2772,46699.0
2016-09-06 10:15:00,81.51,81.52,81.35,81.37,50626.0,57.2842,57.2912,57.1718,57.1858,50626.0
2016-09-06 10:20:00,81.38,81.41,81.31,81.34,28800.0,57.1929,57.2139,57.1437,57.1647,28800.0
2016-09-06 10:25:00,81.35,81.35,81.23,81.29,42747.0,57.1718,57.1718,57.0874,57.1296,42747.0
2016-09-06 10:30:00,81.29,81.37,81.2,81.34,53357.0,57.1296,57.1858,57.0664,57.1647,53357.0
2016-09-06 10:35:00,81.33,81.38,81.32,81.32,35254.0,57.1577,57.1929,57.1507,57.1507,35254.0
2016-09-06 10:40:00,81.33,81.34,81.3,81.33,37540.0,57.1577,57.1647,57.1366,57.1577,37540.0
2016-09-06 10:45:00,81.33,81.33,81.24,81.27,38321.0,57.1577,57.1577,57.0945,57.1156,38321.0
2016-09-06 10:50:00,81.27,81.29,81.24,81.29,24801.0,57.1156,57.1296,57.0945,57.1296,24801.0
2016-09-06 10:55:00,81.3,81.42,81.3,81.41,39737.0,57.1366,57.221,57.1366,57.2139,39737.0
2016-09-06 11:00:00,81.41,81.52,81.41,81.47,32310.0,57.2139,57.2912,57.2139,57.2561,32310.0
2016-09-06 11:05:00,81.47,81.49,81.44,81.47,34069.0,57.2561,57.2702,57.235,57.2561,34069.0
2016-09-06 11:10:00,81.47,81.5,81.36,81.36,24648.0,57.2561,57.2772,57.1788,57.1788,24648.0
2016-09-06 11:15:00,81.37,81.39,81.32,81.33,43598.0,57.1858,57.1999,57.1507,57.1577,43598.0
2016-09-06 11:20:00,81.32,81.53,81.32,81.53,36900.0,57.1507,57.2983,57.1507,57.2983,36900.0
2016-09-06 11:25:00,81.53,81.53,81.44,81.46,27884.0,57.2983,57.2983,57.235,57.2491,27884.0
2016-09-06 11:30:00,81.46,81.55,81.46,81.53,30927.0,57.2491,57.3123,57.2491,57.2983,30927.0
2016-09-06 11:35:00,81.52,81.65,81.52,81.64,36170.0,57.2912,57.3826,57.2912,57.3756,36170.0
2016-09-06 11:40:00,81.63,81.63,81.51,81.53,34496.0,57.3686,57.3686,57.2842,57.2983,34496.0
2016-09-06 11:45:00,81.54,81.72,81.52,81.67,33791.0,57.3053,57.4318,57.2912,57.3967,33791.0
2016-09-06 11:50:00,81.67,81.79,81.67,81.72,23317.0,57.3967,57.481,57.3967,57.4318,23317.0
2016-09-06 11:55:00,81.71,81.76,81.69,81.76,25067.0,57.4248,57.4599,57.4107,57.4599,25067.0
2016-09-06 12:00:00,81.77,81.78,81.71,81.76,28825.0,57.4669,57.474,57.4248,57.4599,28825.0
2016-09-06 12:05:00,81.76,81.76,81.69,81.69,19843.0,57.4599,57.4599,57.4107,57.4107,19843.0
2016-09-06 12:10:00,81.69,81.72,81.63,81.68,30393.0,57.4107,57.4318,57.3686,57.4037,30393.0
2016-09-06 12:15:00,81.67,81.69,81.63,81.64,17458.0,57.3967,57.4107,57.3686,57.3756,17458.0
2016-09-06 12:20:00,81.64,81.64,81.59,81.62,37811.0,57.3756,57.3756,57.3404,57.3615,37811.0
2016-09-06 12:25:00,81.62,81.76,81.61,81.75,31774.0,57.3615,57.4599,57.3545,57.4529,31774.0
2016-09-06 12:30:00,81.74,81.81,81.72,81.75,33477.0,57.4459,57.4951,57.4318,57.4529,33477.0
2016-09-06 12:35:00,81.75,81.77,81.7,81.72,17084.0,57.4529,57.4669,57.4177,57.4318,17084.0
2016-09-06 12:40:00,81.73,81.76,81.71,81.72,18732.0,57.4388,57.4599,57.4248,57.4318,18732.0
2016-09-06 12:45:00,81.71,81.73,81.67,81.68,25624.0,57.4248,57.4388,57.3967,57.4037,25624.0
2016-09-06 12:50:00,81.68,81.72,81.66,81.67,24100.0,57.4037,57.4318,57.3896,57.3967,24100.0
2016-09-06 12:55:00,81.66,81.69,81.61,81.63,35614.0,57.3896,57.4107,57.3545,57.3686,35614.0
2016-09-06 13:00:00,81.64,81.65,81.61,81.64,22744.0,57.3756,57.3826,57.3545,57.3756,22744.0
2016-09-06 13:05:00,81.64,81.76,81.63,81.76,34059.0,57.3756,57.4599,57.3686,57.4599,34059.0
2016-09-06 13:10:00,81.76,81.78,81.7,81.73,24031.0,57.4599,57.474,57.4177,57.4388,24031.0
2016-09-06 13:15:00,81.74,81.81,81.73,81.8,19277.0,57.4459,57.4951,57.4388,57.488,19277.0
2016-09-06 13:20:00,81.8,81.82,81.78,81.82,20686.0,57.488,57.5021,57.474,57.5021,20686.0
2016-09-06 13:25:00,81.82,81.86,81.81,81.81,36740.0,57.5021,57.5302,57.4951,57.4951,36740.0
2016-09-06 13:30:00,81.81,81.84,81.8,81.81,17041.0,57.4951,57.5161,57.488,57.4951,17041.0
2016-09-06 13:35:00,81.81,81.82,81.77,81.78,33608.0,57.4951,57.5021,57.4669,57.474,33608.0
2016-09-06 13:40:00,81.78,81.81,81.74,81.76,29657.0,57.474,57.4951,57.4459,57.4599,29657.0
2016-09-06 13:45:00,81.76,81.85,81.75,81.85,30478.0,57.4599,57.5232,57.4529,57.5232,30478.0
2016-09-06 13:50:00,81.85,81.85,81.77,81.82,21234.0,57.5232,57.5232,57.4669,57.5021,21234.0
2016-09-06 13:55:00,81.81,81.82,81.72,81.73,23921.0,57.4951,57.5021,57.4318,57.4388,23921.0
2016-09-06 14:00:00,81.72,81.75,81.71,81.72,13941.0,57.4318,57.4529,57.4248,57.4318,13941.0
2016-09-06 14:05:00,81.72,81.73,81.68,81.69,23602.0,57.4318,57.4388,57.4037,57.4107,23602.0
2016-09-06 14:10:00,81.69,81.7,81.67,81.67,19227.0,57.4107,57.4177,57.3967,57.3967,19227.0
2016-09-06 14:15:00,81.67,81.68,81.63,81.65,20879.0,57.3967,57.4037,57.3686,57.3826,20879.0
2016-09-06 14:20:00,81.65,81.65,81.6,81.61,21454.0,57.3826,57.3826,57.3475,57.3545,21454.0
2016-09-06 14:25:00,81.61,81.64,81.59,81.63,35059.0,57.3545,57.3756,57.3404,57.3686,35059.0
2016-09-06 14:30:00,81.63,81.69,81.62,81.69,29315.0,57.3686,57.4107,57.3615,57.4107,29315.0
2016-09-06 14:35:00,81.69,81.69,81.6,81.62,24908.0,57.4107,57.4107,57.3475,57.3615,24908.0
2016-09-06 14:40:00,81.62,81.63,81.56,81.57,29890.0,57.3615,57.3686,57.3194,57.3264,29890.0
2016-09-06 14:45:00,81.58,81.59,81.53,81.54,19051.0,57.3334,57.3404,57.2983,57.3053,19051.0
2016-09-06 14:50:00,81.55,81.57,81.54,81.56,29164.0,57.3123,57.3264,57.3053,57.3194,29164.0
2016-09-06 14:55:00,81.56,81.64,81.55,81.62,35594.0,57.3194,57.3756,57.3123,57.3615,35594.0
2016-09-06 15:00:00,81.63,81.64,81.58,81.62,29055.0,57.3686,57.3756,57.3334,57.3615,29055.0
2016-09-06 15:05:00,81.61,81.63,81.56,81.56,26129.0,57.3545,57.3686,57.3194,57.3194,26129.0
2016-09-06 15:10:00,81.57,81.57,81.51,81.53,45853.0,57.3264,57.3264,57.2842,57.2983,45853.0
2016-09-06 15:15:00,81.52,81.52,81.46,81.47,31675.0,57.2912,57.2912,57.2491,57.2561,31675.0
2016-09-06 15:20:00,81.47,81.48,81.45,81.45,35529.0,57.2561,57.2631,57.2421,57.2421,35529.0
2016-09-06 15:25:00,81.46,81.47,81.43,81.45,25637.0,57.2491,57.2561,57.228,57.2421,25637.0
2016-09-06 15:30:00,81.45,81.48,81.4,81.41,37866.0,57.2421,57.2631,57.2069,57.2139,37866.0
2016-09-06 15:35:00,81.4,81.42,81.39,81.4,42317.0,57.2069,57.221,57.1999,57.2069,42317.0
2016-09-06 15:40:00,81.4,81.5,81.39,81.5,65525.0,57.2069,57.2772,57.1999,57.2772,65525.0
2016-09-06 15:45:00,81.5,81.5,81.48,81.48,38703.0,57.2772,57.2772,57.2631,57.2631,38703.0
2016-09-06 15:50:00,81.49,81.57,81.49,81.57,90201.0,57.2702,57.3264,57.2702,57.3264,90201.0
2016-09-06 15:55:00,81.56,81.65,81.54,81.64,221027.0,57.3194,57.3826,57.3053,57.3756,221027.0
2016-09-07 09:30:00,81.82,81.88,81.41,81.78,88274.0,57.5021,57.5443,57.2139,57.474,88274.0
2016-09-07 09:35:00,81.84,81.95,81.73,81.87,40965.0,57.5161,57.5934,57.4388,57.5372,40965.0
2016-09-07 09:40:00,81.86,81.88,81.67,81.7,34836.0,57.5302,57.5443,57.3967,57.4177,34836.0
2016-09-07 09:45:00,81.71,81.89,81.66,81.86,50145.0,57.4248,57.5513,57.3896,57.5302,50145.0
2016-09-07 09:50:00,81.87,82.25,81.87,82.13,51741.0,57.5372,57.8043,57.5372,57.7199,51741.0
2016-09-07 09:55:00,82.12,82.21,82.03,82.21,24966.0,57.7129,57.7762,57.6497,57.7762,24966.0
2016-09-07 10:00:00,82.18,82.41,82.17,82.33,39599.0,57.7551,57.9167,57.7481,57.8605,39599.0
2016-09-07 10:05:00,82.33,82.46,82.32,82.43,29848.0,57.8605,57.9519,57.8535,57.9308,29848.0
2016-09-07 10:10:00,82.42,82.58,82.42,82.57,42271.0,57.9238,58.0362,57.9238,58.0292,42271.0
2016-09-07 10:15:00,82.56,82.68,82.55,82.62,31721.0,58.0221,58.1065,58.0151,58.0643,31721.0
2016-09-07 10:20:00,82.62,82.64,82.53,82.61,35609.0,58.0643,58.0784,58.0011,58.0573,35609.0
2016-09-07 10:25:00,82.61,82.75,82.57,82.67,33973.0,58.0573,58.1557,58.0292,58.0995,33973.0
2016-09-07 10:30:00,82.67,82.81,82.66,82.81,39194.0,58.0995,58.1978,58.0924,58.1978,39194.0
2016-09-07 10:35:00,82.8,82.84,82.77,82.83,35824.0,58.1908,58.2189,58.1697,58.2119,35824.0
2016-09-07 10:40:00,82.82,82.9,82.8,82.86,42101.0,58.2049,58.2611,58.1908,58.233,42101.0
2016-09-07 10:45:00,82.86,82.86,82.76,82.84,35592.0,58.233,58.233,58.1627,58.2189,35592.0
2016-09-07 10:50:00,82.85,82.98,82.82,82.98,35808.0,58.226,58.3173,58.2049,58.3173,35808.0
2016-09-07 10:55:00,82.97,83.06,82.96,82.97,45789.0,58.3103,58.3735,58.3033,58.3103,45789.0
2016-09-07 11:00:00,82.95,83.02,82.9,82.97,25391.0,58.2962,58.3454,58.2611,58.3103,25391.0
2016-09-07 11:05:00,82.95,82.99,82.93,82.97,24613.0,58.2962,58.3243,58.2822,58.3103,24613.0
2016-09-07 11:10:00,82.98,83.04,82.96,83.04,47292.0,58.3173,58.3595,58.3033,58.3595,47292.0
2016-09-07 11:15:00,83.03,83.04,82.95,82.99,26980.0,58.3525,58.3595,58.2962,58.3243,26980.0
2016-09-07 11:20:00,82.98,83.0,82.82,82.82,28235.0,58.3173,58.3314,58.2049,58.2049,28235.0
2016-09-07 11:25:00,82.82,82.84,82.76,82.77,23355.0,58.2049,58.2189,58.1627,58.1697,23355.0
2016-09-07 11:30:00,82.77,82.78,82.64,82.65,68781.0,58.1697,58.1768,58.0784,58.0854,68781.0
2016-09-07 11:35:00,82.64,82.64,82.57,82.61,21213.0,58.0784,58.0784,58.0292,58.0573,21213.0
2016-09-07 11:40:00,82.61,82.63,82.6,82.6,14672.0,58.0573,58.0713,58.0503,58.0503,14672.0
2016-09-07 11:45:00,82.61,82.75,82.6,82.72,24834.0,58.0573,58.1557,58.0503,58.1346,24834.0
2016-09-07 11:50:00,82.72,82.74,82.7,82.72,22527.0,58.1346,58.1486,58.1205,58.1346,22527.0
2016-09-07 11:55:00,82.72,82.81,82.72,82.77,14877.0,58.1346,58.1978,58.1346,58.1697,14877.0
2016-09-07 12:00:00,82.77,82.78,82.75,82.77,12191.0,58.1697,58.1768,58.1557,58.1697,12191.0
2016-09-07 12:05:00,82.76,82.79,82.72,82.74,13717.0,58.1627,58.1838,58.1346,58.1486,13717.0
2016-09-07 12:10:00,82.75,82.76,82.66,82.67,10437.0,58.1557,58.1627,58.0924,58.0995,10437.0
2016-09-07 12:15:00,82.67,82.71,82.6,82.61,20668.0,58.0995,58.1276,58.0503,58.0573,20668.0
2016-09-07 12:20:00,82.6,82.61,82.53,82.53,95084.0,58.0503,58.0573,58.0011,58.0011,95084.0
2016-09-07 12:25:00,82.53,82.53,82.45,82.5,18857.0,58.0011,58.0011,57.9448,57.98,18857.0
2016-09-07 12:30:00,82.51,82.51,82.47,82.48,8108.0,57.987,57.987,57.9589,57.9659,8108.0
2016-09-07 12:35:00,82.49,82.49,82.39,82.41,17479.0,57.973,57.973,57.9027,57.9167,17479.0
2016-09-07 12:40:00,82.41,82.49,82.4,82.49,17025.0,57.9167,57.973,57.9097,57.973,17025.0
2016-09-07 12:45:00,82.48,82.58,82.48,82.57,24682.0,57.9659,58.0362,57.9659,58.0292,24682.0
2016-09-07 12:50:00,82.56,82.59,82.54,82.57,64343.0,58.0221,58.0432,58.0081,58.0292,64343.0
2016-09-07 12:55:00,82.58,82.64,82.57,82.64,26125.0,58.0362,58.0784,58.0292,58.0784,26125.0
2016-09-07 13:00:00,82.64,82.69,82.62,82.67,18020.0,58.0784,58.1135,58.0643,58.0995,18020.0
2016-09-07 13:05:00,82.67,82.71,82.63,82.66,13190.0,58.0995,58.1276,58.0713,58.0924,13190.0
2016-09-07 13:10:00,82.68,82.71,82.65,82.69,14329.0,58.1065,58.1276,58.0854,58.1135,14329.0
2016-09-07 13:15:00,82.69,82.82,82.69,82.8,25676.0,58.1135,58.2049,58.1135,58.1908,25676.0
2016-09-07 13:20:00,82.81,82.89,82.79,82.88,28612.0,58.1978,58.2541,58.1838,58.247,28612.0
2016-09-07 13:25:00,82.88,82.91,82.83,82.86,25460.0,58.247,58.2681,58.2119,58.233,25460.0
2016-09-07 13:30:00,82.85,82.91,82.84,82.91,17172.0,58.226,58.2681,58.2189,58.2681,17172.0
2016-09-07 13:35:00,82.91,82.91,82.88,82.91,13260.0,58.2681,58.2681,58.247,58.2681,13260.0
2016-09-07 13:40:00,82.9,82.96,82.89,82.96,21790.0,58.2611,58.3033,58.2541,58.3033,21790.0
2016-09-07 13:45:00,82.96,83.01,82.94,83.0,40066.0,58.3033,58.3384,58.2892,58.3314,40066.0
2016-09-07 13:50:00,83.0,83.01,82.92,82.92,27826.0,58.3314,58.3384,58.2752,58.2752,27826.0
2016-09-07 13:55:00,82.92,82.95,82.86,82.87,17652.0,58.2752,58.2962,58.233,58.24,17652.0
2016-09-07 14:00:00,82.87,82.87,82.79,82.81,20469.0,58.24,58.24,58.1838,58.1978,20469.0
2016-09-07 14:05:00,82.81,82.86,82.81,82.81,22077.0,58.1978,58.233,58.1978,58.1978,22077.0
2016-09-07 14:10:00,82.8,82.85,82.79,82.84,21462.0,58.1908,58.226,58.1838,58.2189,21462.0
2016-09-07 14:15:00,82.84,82.86,82.78,82.78,17858.0,58.2189,58.233,58.1768,58.1768,17858.0
2016-09-07 14:20:00,82.79,82.79,82.75,82.76,14971.0,58.1838,58.1838,58.1557,58.1627,14971.0
2016-09-07 14:25:00,82.75,82.78,82.69,82.71,15079.0,58.1557,58.1768,58.1135,58.1276,15079.0
2016-09-07 14:30:00,82.71,82.73,82.68,82.69,22201.0,58.1276,58.1416,58.1065,58.1135,22201.0
2016-09-07 14:35:00,82.69,82.8,82.68,82.77,42710.0,58.1135,58.1908,58.1065,58.1697,42710.0
2016-09-07 14:40:00,82.75,82.86,82.74,82.81,27898.0,58.1557,58.233,58.1486,58.1978,27898.0
2016-09-07 14:45:00,82.81,82.91,82.81,82.91,29308.0,58.1978,58.2681,58.1978,58.2681,29308.0
2016-09-07 14:50:00,82.91,82.94,82.9,82.91,26841.0,58.2681,58.2892,58.2611,58.2681,26841.0
2016-09-07 14:55:00,82.92,82.92,82.82,82.84,21319.0,58.2752,58.2752,58.2049,58.2189,21319.0
2016-09-07 15:00:00,82.84,82.85,82.77,82.77,22052.0,58.2189,58.226,58.1697,58.1697,22052.0
2016-09-07 15:05:00,82.78,82.8,82.75,82.8,31319.0,58.1768,58.1908,58.1557,58.1908,31319.0
2016-09-07 15:10:00,82.8,82.89,82.78,82.87,35484.0,58.1908,58.2541,58.1768,58.24,35484.0
2016-09-07 15:15:00,82.87,82.88,82.81,82.81,35807.0,58.24,58.247,58.1978,58.1978,35807.0
2016-09-07 15:20:00,82.81,82.82,82.75,82.78,37638.0,58.1978,58.2049,58.1557,58.1768,37638.0
2016-09-07 15:25:00,82.78,82.8,82.77,82.78,30193.0,58.1768,58.1908,58.1697,58.1768,30193.0
2016-09-07 15:30:00,82.78,82.8,82.77,82.79,25369.0,58.1768,58.1908,58.1697,58.1838,25369.0
2016-09-07 15:35:00,82.8,82.87,82.79,82.84,82476.0,58.1908,58.24,58.1838,58.2189,82476.0
2016-09-07 15:40:00,82.84,82.93,82.84,82.92,70603.0,58.2189,58.2822,58.2189,58.2752,70603.0
2016-09-07 15:45:00,82.92,82.93,82.9,82.92,59556.0,58.2752,58.2822,58.2611,58.2752,59556.0
2016-09-07 15:50:00,82.92,82.93,82.81,82.82,82338.0,58.2752,58.2822,58.1978,58.2049,82338.0
2016-09-07 15:55:00,82.82,82.92,82.8,82.88,172372.0,58.2049,58.2752,58.1908,58.247,172372.0
2016-09-08 09:30:00,83.49,84.25,82.88,83.2,186684.0,58.6757,59.2099,58.247,58.4719,186684.0
2016-09-08 09:35:00,83.21,84.1,83.19,84.09,213836.0,58.479,59.1044,58.4649,59.0974,213836.0
2016-09-08 09:40:00,84.11,84.11,83.69,83.88,274034.0,59.1115,59.1115,58.8163,58.9498,274034.0
2016-09-08 09:45:00,83.85,84.11,83.84,83.99,65634.0,58.9287,59.1115,58.9217,59.0271,65634.0
2016-09-08 09:50:00,83.98,84.39,83.95,84.26,146374.0,59.0201,59.3082,58.999,59.2169,146374.0
2016-09-08 09:55:00,84.25,84.28,84.0,84.04,159811.0,59.2099,59.2309,59.0342,59.0623,159811.0
2016-09-08 10:00:00,84.06,84.28,84.04,84.11,87935.0,59.0763,59.2309,59.0623,59.1115,87935.0
2016-09-08 10:05:00,84.11,84.14,83.9,84.12,190401.0,59.1115,59.1326,58.9639,59.1185,190401.0
2016-09-08 10:10:00,84.11,84.27,84.04,84.2,101048.0,59.1115,59.2239,59.0623,59.1747,101048.0
2016-09-08 10:15:00,84.2,84.24,84.15,84.24,87063.0,59.1747,59.2028,59.1396,59.2028,87063.0
2016-09-08 10:20:00,84.23,84.32,84.16,84.27,151457.0,59.1958,59.2591,59.1466,59.2239,151457.0
2016-09-08 10:25:00,84.27,84.39,84.26,84.38,56320.0,59.2239,59.3082,59.2169,59.3012,56320.0
2016-09-08 10:30:00,84.38,84.5,84.31,84.5,106292.0,59.3012,59.3856,59.252,59.3856,106292.0
2016-09-08 10:35:00,84.49,84.93,84.49,84.92,214278.0,59.3785,59.6878,59.3785,59.6807,214278.0
2016-09-08 10:40:00,84.92,84.93,84.76,84.86,101849.0,59.6807,59.6878,59.5683,59.6386,101849.0
2016-09-08 10:45:00,84.84,85.0,84.76,84.98,211050.0,59.6245,59.7369,59.5683,59.7229,211050.0
2016-09-08 10:50:00,84.98,85.08,84.96,84.97,158838.0,59.7229,59.7932,59.7088,59.7159,158838.0
2016-09-08 10:55:00,84.97,84.98,84.54,84.68,83644.0,59.7159,59.7229,59.4137,59.5121,83644.0
2016-09-08 11:00:00,84.7,84.76,84.49,84.5,129164.0,59.5261,59.5683,59.3785,59.3856,129164.0
2016-09-08 11:05:00,84.52,84.78,84.52,84.78,54356.0,59.3996,59.5823,59.3996,59.5823,54356.0
2016-09-08 11:10:00,84.78,84.91,84.7,84.7,40534.0,59.5823,59.6737,59.5261,59.5261,40534.0
2016-09-08 11:15:00,84.71,84.83,84.71,84.79,42281.0,59.5331,59.6175,59.5331,59.5894,42281.0
2016-09-08 11:20:00,84.79,84.81,84.71,84.72,32169.0,59.5894,59.6034,59.5331,59.5402,32169.0
2016-09-08 11:25:00,84.71,84.79,84.69,84.74,29408.0,59.5331,59.5894,59.5191,59.5542,29408.0
2016-09-08 11:30:00,84.74,84.78,84.65,84.78,35784.0,59.5542,59.5823,59.491,59.5823,35784.0
2016-09-08 11:35:00,84.79,84.87,84.74,84.86,42334.0,59.5894,59.6456,59.5542,59.6386,42334.0
2016-09-08 11:40:00,84.85,84.86,84.72,84.74,44940.0,59.6315,59.6386,59.5402,59.5542,44940.0
2016-09-08 11:45:00,84.73,84.75,84.64,84.72,39970.0,59.5472,59.5613,59.4839,59.5402,39970.0
2016-09-08 11:50:00,84.73,84.74,84.66,84.69,34524.0,59.5472,59.5542,59.498,59.5191,34524.0
2016-09-08 11:55:00,84.68,84.79,84.67,84.73,30242.0,59.5121,59.5894,59.505,59.5472,30242.0
2016-09-08 12:00:00,84.74,84.79,84.72,84.76,34454.0,59.5542,59.5894,59.5402,59.5683,34454.0
2016-09-08 12:05:00,84.76,84.81,84.71,84.74,46381.0,59.5683,59.6034,59.5331,59.5542,46381.0
2016-09-08 12:10:00,84.73,84.81,84.73,84.8,35400.0,59.5472,59.6034,59.5472,59.5964,35400.0
2016-09-08 12:15:00,84.79,84.8,84.72,84.72,35589.0,59.5894,59.5964,59.5402,59.5402,35589.0
2016-09-08 12:20:00,84.72,84.82,84.64,84.81,52139.0,59.5402,59.6104,59.4839,59.6034,52139.0
2016-09-08 12:25:00,84.81,84.92,84.81,84.92,71889.0,59.6034,59.6807,59.6034,59.6807,71889.0
2016-09-08 12:30:00,84.91,84.95,84.85,84.95,43469.0,59.6737,59.7018,59.6315,59.7018,43469.0
2016-09-08 12:35:00,84.95,84.99,84.91,84.92,30037.0,59.7018,59.7299,59.6737,59.6807,30037.0
2016-09-08 12:40:00,84.92,85.0,84.92,85.0,302325.0,59.6807,59.7369,59.6807,59.7369,302325.0
2016-09-08 12:45:00,85.0,85.01,84.86,84.9,83121.0,59.7369,59.744,59.6386,59.6667,83121.0
2016-09-08 12:50:00,84.9,84.91,84.77,84.81,63185.0,59.6667,59.6737,59.5753,59.6034,63185.0
2016-09-08 12:55:00,84.82,84.82,84.69,84.73,34298.0,59.6104,59.6104,59.5191,59.5472,34298.0
2016-09-08 13:00:00,84.72,84.73,84.65,84.66,28082.0,59.5402,59.5472,59.491,59.498,28082.0
2016-09-08 13:05:00,84.68,84.68,84.46,84.49,44085.0,59.5121,59.5121,59.3574,59.3785,44085.0
2016-09-08 13:10:00,84.5,84.54,84.48,84.51,27078.0,59.3856,59.4137,59.3715,59.3926,27078.0
2016-09-08 13:15:00,84.51,84.51,84.47,84.5,23374.0,59.3926,59.3926,59.3645,59.3856,23374.0
2016-09-08 13:20:00,84.49,84.58,84.46,84.54,47853.0,59.3785,59.4418,59.3574,59.4137,47853.0
2016-09-08 13:25:00,84.54,84.55,84.38,84.38,78028.0,59.4137,59.4207,59.3012,59.3012,78028.0
2016-09-08 13:30:00,84.38,84.5,84.3,84.49,36574.0,59.3012,59.3856,59.245,59.3785,36574.0
2016-09-08 13:35:00,84.49,84.54,84.45,84.51,46078.0,59.3785,59.4137,59.3504,59.3926,46078.0
2016-09-08 13:40:00,84.51,84.56,84.47,84.5,36840.0,59.3926,59.4277,59.3645,59.3856,36840.0
2016-09-08 13:45:00,84.5,84.56,84.46,84.48,37578.0,59.3856,59.4277,59.3574,59.3715,37578.0
2016-09-08 13:50:00,84.48,84.53,84.42,84.5,36189.0,59.3715,59.4066,59.3293,59.3856,36189.0
2016-09-08 13:55:00,84.49,84.57,84.49,84.56,28720.0,59.3785,59.4348,59.3785,59.4277,28720.0
2016-09-08 14:00:00,84.56,84.56,84.42,84.5,62311.0,59.4277,59.4277,59.3293,59.3856,62311.0
2016-09-08 14:05:00,84.5,84.55,84.49,84.53,34992.0,59.3856,59.4207,59.3785,59.4066,34992.0
2016-09-08 14:10:00,84.54,84.55,84.49,84.49,30771.0,59.4137,59.4207,59.3785,59.3785,30771.0
2016-09-08 14:15:00,84.48,84.58,84.48,84.58,31867.0,59.3715,59.4418,59.3715,59.4418,31867.0
2016-09-08 14:20:00,84.58,84.66,84.55,84.6,37935.0,59.4418,59.498,59.4207,59.4558,37935.0
2016-09-08 14:25:00,84.61,84.65,84.52,84.59,48273.0,59.4629,59.491,59.3996,59.4488,48273.0
2016-09-08 14:30:00,84.59,84.71,84.57,84.7,45271.0,59.4488,59.5331,59.4348,59.5261,45271.0
2016-09-08 14:35:00,84.7,85.0,84.68,84.78,160516.0,59.5261,59.7369,59.5121,59.5823,160516.0
2016-09-08 14:40:00,84.78,84.87,84.73,84.76,70346.0,59.5823,59.6456,59.5472,59.5683,70346.0
2016-09-08 14:45:00,84.76,84.84,84.74,84.84,48313.0,59.5683,59.6245,59.5542,59.6245,48313.0
2016-09-08 14:50:00,84.83,84.84,84.75,84.76,48418.0,59.6175,59.6245,59.5613,59.5683,48418.0
2016-09-08 14:55:00,84.75,84.76,84.71,84.72,72726.0,59.5613,59.5683,59.5331,59.5402,72726.0
2016-09-08 15:00:00,84.72,84.8,84.7,84.7,55152.0,59.5402,59.5964,59.5261,59.5261,55152.0
2016-09-08 15:05:00,84.7,84.75,84.67,84.68,53659.0,59.5261,59.5613,59.505,59.5121,53659.0
2016-09-08 15:10:00,84.69,84.74,84.66,84.73,104775.0,59.5191,59.5542,59.498,59.5472,104775.0
2016-09-08 15:15:00,84.73,84.79,84.67,84.7,62891.0,59.5472,59.5894,59.505,59.5261,62891.0
2016-09-08 15:20:00,84.7,84.71,84.66,84.69,50476.0,59.5261,59.5331,59.498,59.5191,50476.0
2016-09-08 15:25:00,84.68,84.69,84.61,84.64,143426.0,59.5121,59.5191,59.4629,59.4839,143426.0
2016-09-08 15:30:00,84.64,84.71,84.64,84.65,174372.0,59.4839,59.5331,59.4839,59.491,174372.0
2016-09-08 15:35:00,84.66,84.76,84.66,84.74,305939.0,59.498,59.5683,59.498,59.5542,305939.0
2016-09-08 15:40:00,84.75,84.78,84.71,84.78,78317.0,59.5613,59.5823,59.5331,59.5823,78317.0
2016-09-08 15:45:00,84.77,84.8,84.7,84.8,143976.0,59.5753,59.5964,59.5261,59.5964,143976.0
2016-09-08 15:50:00,84.79,84.83,84.75,84.83,191971.0,59.5894,59.6175,59.5613,59.6175,191971.0
2016-09-08 15:55:00,84.82,84.83,84.67,84.67,409138.0,59.6104,59.6175,59.505,59.505,409138.0
2016-09-09 09:30:00,83.7,84.15,83.52,84.14,172712.0,58.8233,59.1396,58.6968,59.1326,172712.0
2016-09-09 09:35:00,84.04,84.19,83.9,83.96,106026.0,59.0623,59.1677,58.9639,59.006,106026.0
2016-09-09 09:40:00,83.93,84.0,83.75,83.8,88456.0,58.985,59.0342,58.8585,58.8936,88456.0
2016-09-09 09:45:00,83.83,84.19,83.81,84.06,176979.0,58.9147,59.1677,58.9006,59.0763,176979.0
2016-09-09 09:50:00,84.06,84.09,83.63,83.7,102066.0,59.0763,59.0974,58.7741,58.8233,102066.0
2016-09-09 09:55:00,83.68,83.84,83.59,83.8,112442.0,58.8093,58.9217,58.746,58.8936,112442.0
2016-09-09 10:00:00,83.8,83.88,83.64,83.87,73019.0,58.8936,58.9498,58.7812,58.9428,73019.0
2016-09-09 10:05:00,83.87,83.91,83.8,83.82,37597.0,58.9428,58.9709,58.8936,58.9077,37597.0
2016-09-09 10:10:00,83.81,84.12,83.78,84.09,46347.0,58.9006,59.1185,58.8795,59.0974,46347.0
2016-09-09 10:15:00,84.08,84.24,84.04,84.11,59835.0,59.0904,59.2028,59.0623,59.1115,59835.0
2016-09-09 10:20:00,84.11,84.2,84.06,84.09,219729.0,59.1115,59.1747,59.0763,59.0974,219729.0
2016-09-09 10:25:00,84.11,84.11,83.95,83.98,29987.0,59.1115,59.1115,58.999,59.0201,29987.0
2016-09-09 10:30:00,83.98,83.98,83.84,83.88,34603.0,59.0201,59.0201,58.9217,58.9498,34603.0
2016-09-09 10:35:00,83.88,83.93,83.71,83.79,88273.0,58.9498,58.985,58.8304,58.8866,88273.0
2016-09-09 10:40:00,83.79,83.83,83.69,83.77,49434.0,58.8866,58.9147,58.8163,58.8725,49434.0
2016-09-09 10:45:00,83.78,83.83,83.72,83.73,77424.0,58.8795,58.9147,58.8374,58.8444,77424.0
2016-09-09 10:50:00,83.71,83.76,83.58,83.72,46537.0,58.8304,58.8655,58.739,58.8374,46537.0
2016-09-09 10:55:00,83.72,83.73,83.62,83.68,25790.0,58.8374,58.8444,58.7671,58.8093,25790.0
2016-09-09 11:00:00,83.67,83.71,83.61,83.66,157844.0,58.8022,58.8304,58.7601,58.7952,157844.0
2016-09-09 11:05:00,83.66,83.66,83.55,83.56,35007.0,58.7952,58.7952,58.7179,58.7249,35007.0
2016-09-09 11:10:00,83.55,83.56,83.39,83.39,43282.0,58.7179,58.7249,58.6055,58.6055,43282.0
2016-09-09 11:15:00,83.4,83.46,83.35,83.38,24537.0,58.6125,58.6547,58.5773,58.5984,24537.0
2016-09-09 11:20:00,83.38,83.39,83.32,83.32,19900.0,58.5984,58.6055,58.5563,58.5563,19900.0
2016-09-09 11:25:00,83.31,83.54,83.3,83.49,43413.0,58.5492,58.7109,58.5422,58.6757,43413.0
2016-09-09 11:30:00,83.49,83.5,83.44,83.48,34709.0,58.6757,58.6828,58.6406,58.6687,34709.0
2016-09-09 11:35:00,83.47,83.55,83.47,83.55,26483.0,58.6617,58.7179,58.6617,58.7179,26483.0
2016-09-09 11:40:00,83.55,83.57,83.44,83.45,16229.0,58.7179,58.732,58.6406,58.6476,16229.0
2016-09-09 11:45:00,83.45,83.5,83.36,83.46,19754.0,58.6476,58.6828,58.5844,58.6547,19754.0
2016-09-09 11:50:00,83.46,83.47,83.39,83.42,22668.0,58.6547,58.6617,58.6055,58.6265,22668.0
2016-09-09 11:55:00,83.42,83.46,83.33,83.36,20888.0,58.6265,58.6547,58.5633,58.5844,20888.0
2016-09-09 12:00:00,83.36,83.49,83.35,83.4,30053.0,58.5844,58.6757,58.5773,58.6125,30053.0
2016-09-09 12:05:00,83.41,83.42,83.3,83.36,41250.0,58.6195,58.6265,58.5422,58.5844,41250.0
2016-09-09 12:10:00,83.35,83.37,83.27,83.32,531078.0,58.5773,58.5914,58.5211,58.5563,531078.0
2016-09-09 12:15:00,83.32,83.32,83.12,83.14,30108.0,58.5563,58.5563,58.4157,58.4298,30108.0
2016-09-09 12:20:00,83.14,83.18,83.08,83.09,120458.0,58.4298,58.4579,58.3876,58.3946,120458.0
2016-09-09 12:25:00,83.08,83.11,83.0,83.01,35828.0,58.3876,58.4087,58.3314,58.3384,35828.0
2016-09-09 12:30:00,83.01,83.23,82.98,83.2,55024.0,58.3384,58.493,58.3173,58.4719,55024.0
2016-09-09 12:35:00,83.2,83.26,83.2,83.21,25255.0,58.4719,58.5141,58.4719,58.479,25255.0
2016-09-09 12:40:00,83.2,83.23,83.15,83.2,18242.0,58.4719,58.493,58.4368,58.4719,18242.0
2016-09-09 12:45:00,83.21,83.25,83.09,83.13,49073.0,58.479,58.5071,58.3946,58.4227,49073.0
2016-09-09 12:50:00,83.13,83.18,83.13,83.16,17205.0,58.4227,58.4579,58.4227,58.4438,17205.0
2016-09-09 12:55:00,83.17,83.24,83.13,83.21,30040.0,58.4508,58.5,58.4227,58.479,30040.0
2016-09-09 13:00:00,83.2,83.26,83.18,83.18,33244.0,58.4719,58.5141,58.4579,58.4579,33244.0
2016-09-09 13:05:00,83.2,83.28,83.17,83.17,32803.0,58.4719,58.5282,58.4508,58.4508,32803.0
2016-09-09 13:10:00,83.18,83.2,83.12,83.15,41089.0,58.4579,58.4719,58.4157,58.4368,41089.0
2016-09-09 13:15:00,83.17,83.21,83.07,83.17,20763.0,58.4508,58.479,58.3806,58.4508,20763.0
2016-09-09 13:20:00,83.16,83.19,83.09,83.18,20584.0,58.4438,58.4649,58.3946,58.4579,20584.0
2016-09-09 13:25:00,83.19,83.24,83.17,83.22,16895.0,58.4649,58.5,58.4508,58.486,16895.0
2016-09-09 13:30:00,83.23,83.31,83.21,83.28,42580.0,58.493,58.5492,58.479,58.5282,42580.0
2016-09-09 13:35:00,83.28,83.3,83.1,83.19,27579.0,58.5282,58.5422,58.4017,58.4649,27579.0
2016-09-09 13:40:00,83.19,83.19,83.04,83.07,31327.0,58.4649,58.4649,58.3595,58.3806,31327.0
2016-09-09 13:45:00,83.08,83.08,82.87,82.92,178543.0,58.3876,58.3876,58.24,58.2752,178543.0
2016-09-09 13:50:00,82.93,82.95,82.8,82.81,28914.0,58.2822,58.2962,58.1908,58.1978,28914.0
2016-09-09 13:55:00,82.82,82.89,82.81,82.84,32032.0,58.2049,58.2541,58.1978,58.2189,32032.0
2016-09-09 14:00:00,82.84,82.93,82.77,82.89,66328.0,58.2189,58.2822,58.1697,58.2541,66328.0
2016-09-09 14:05:00,82.88,82.96,82.82,82.89,61094.0,58.247,58.3033,58.2049,58.2541,61094.0
2016-09-09 14:10:00,82.88,82.91,82.81,82.83,30481.0,58.247,58.2681,58.1978,58.2119,30481.0
2016-09-09 14:15:00,82.84,83.01,82.84,82.99,44334.0,58.2189,58.3384,58.2189,58.3243,44334.0
2016-09-09 14:20:00,83.0,83.06,82.95,83.0,34341.0,58.3314,58.3735,58.2962,58.3314,34341.0
2016-09-09 14:25:00,82.98,83.03,82.95,83.03,39870.0,58.3173,58.3525,58.2962,58.3525,39870.0
2016-09-09 14:30:00,83.02,83.13,83.02,83.09,47383.0,58.3454,58.4227,58.3454,58.3946,47383.0
2016-09-09 14:35:00,83.09,83.23,83.08,83.23,46948.0,58.3946,58.493,58.3876,58.493,46948.0
2016-09-09 14:40:00,83.24,83.27,83.16,83.17,56660.0,58.5,58.5211,58.4438,58.4508,56660.0
2016-09-09 14:45:00,83.17,83.18,83.06,83.11,52158.0,58.4508,58.4579,58.3735,58.4087,52158.0
2016-09-09 14:50:00,83.13,83.17,83.11,83.15,34984.0,58.4227,58.4508,58.4087,58.4368,34984.0
2016-09-09 14:55:00,83.14,83.25,83.14,83.19,32781.0,58.4298,58.5071,58.4298,58.4649,32781.0
2016-09-09 15:00:00,83.2,83.31,83.19,83.21,52879.0,58.4719,58.5492,58.4649,58.479,52879.0
2016-09-09 15:05:00,83.21,83.24,83.17,83.22,36463.0,58.479,58.5,58.4508,58.486,36463.0
2016-09-09 15:10:00,83.23,83.25,83.08,83.15,67522.0,58.493,58.5071,58.3876,58.4368,67522.0
2016-09-09 15:15:00,83.15,83.32,83.14,83.25,69770.0,58.4368,58.5563,58.4298,58.5071,69770.0
2016-09-09 15:20:00,83.25,83.29,83.2,83.28,48504.0,58.5071,58.5352,58.4719,58.5282,48504.0
2016-09-09 15:25:00,83.28,83.38,83.26,83.3,100258.0,58.5282,58.5984,58.5141,58.5422,100258.0
2016-09-09 15:30:00,83.31,83.36,83.29,83.36,80069.0,58.5492,58.5844,58.5352,58.5844,80069.0
2016-09-09 15:35:00,83.36,83.36,83.17,83.26,79002.0,58.5844,58.5844,58.4508,58.5141,79002.0
2016-09-09 15:40:00,83.26,83.31,83.23,83.26,147846.0,58.5141,58.5492,58.493,58.5141,147846.0
2016-09-09 15:45:00,83.26,83.27,83.22,83.26,138233.0,58.5141,58.5211,58.486,58.5141,138233.0
2016-09-09 15:50:00,83.25,83.26,83.17,83.19,217967.0,58.5071,58.5141,58.4508,58.4649,217967.0
2016-09-09 15:55:00,83.19,83.21,82.91,82.91,425563.0,58.4649,58.479,58.2681,58.2681,425563.0
2016-09-12 09:30:00,82.95,83.37,82.75,83.09,101120.0,58.2962,58.5914,58.1557,58.3946,101120.0
2016-09-12 09:35:00,83.11,83.19,82.8,82.97,37912.0,58.4087,58.4649,58.1908,58.3103,37912.0
2016-09-12 09:40:00,82.93,83.01,82.75,82.79,62165.0,58.2822,58.3384,58.1557,58.1838,62165.0
2016-09-12 09:45:00,82.79,82.89,82.76,82.83,84048.0,58.1838,58.2541,58.1627,58.2119,84048.0
2016-09-12 09:50:00,82.8,82.95,82.72,82.95,46110.0,58.1908,58.2962,58.1346,58.2962,46110.0
2016-09-12 09:55:00,82.95,83.05,82.93,82.99,49688.0,58.2962,58.3665,58.2822,58.3243,49688.0
2016-09-12 10:00:00,82.99,83.01,82.77,82.86,35904.0,58.3243,58.3384,58.1697,58.233,35904.0
2016-09-12 10:05:00,82.84,82.86,82.68,82.68,51621.0,58.2189,58.233,58.1065,58.1065,51621.0
2016-09-12 10:10:00,82.69,82.87,82.66,82.86,43319.0,58.1135,58.24,58.0924,58.233,43319.0
2016-09-12 10:15:00,82.86,83.02,82.86,83.01,37397.0,58.233,58.3454,58.233,58.3384,37397.0
2016-09-12 10:20:00,83.0,83.18,82.92,83.06,56488.0,58.3314,58.4579,58.2752,58.3735,56488.0
2016-09-12 10:25:00,83.07,83.13,83.01,83.05,38204.0,58.3806,58.4227,58.3384,58.3665,38204.0
2016-09-12 10:30:00,83.07,83.14,83.0,83.01,41778.0,58.3806,58.4298,58.3314,58.3384,41778.0
2016-09-12 10:35:00,83.02,83.06,82.93,82.97,35008.0,58.3454,58.3735,58.2822,58.3103,35008.0
2016-09-12 10:40:00,82.97,83.07,82.95,83.05,29204.0,58.3103,58.3806,58.2962,58.3665,29204.0
2016-09-12 10:45:00,83.04,83.05,82.96,82.98,45809.0,58.3595,58.3665,58.3033,58.3173,45809.0
2016-09-12 10:50:00,82.97,83.03,82.91,82.93,34102.0,58.3103,58.3525,58.2681,58.2822,34102.0
2016-09-12 10:55:00,82.92,83.01,82.9,82.93,26706.0,58.2752,58.3384,58.2611,58.2822,26706.0
2016-09-12 11:00:00,82.93,83.03,82.92,82.97,26585.0,58.2822,58.3525,58.2752,58.3103,26585.0
2016-09-12 11:05:00,82.98,83.02,82.94,82.97,31601.0,58.3173,58.3454,58.2892,58.3103,31601.0
2016-09-12 11:10:00,82.98,83.03,82.96,83.02,20965.0,58.3173,58.3525,58.3033,58.3454,20965.0
2016-09-12 11:15:00,83.02,83.11,82.99,83.07,27197.0,58.3454,58.4087,58.3243,58.3806,27197.0
2016-09-12 11:20:00,83.06,83.11,83.04,83.07,28388.0,58.3735,58.4087,58.3595,58.3806,28388.0
2016-09-12 11:25:00,83.07,83.09,82.99,83.02,20479.0,58.3806,58.3946,58.3243,58.3454,20479.0
2016-09-12 11:30:00,83.03,83.1,82.96,83.1,25795.0,58.3525,58.4017,58.3033,58.4017,25795.0
2016-09-12 11:35:00,83.09,83.18,83.08,83.15,19212.0,58.3946,58.4579,58.3876,58.4368,19212.0
2016-09-12 11:40:00,83.15,83.16,83.06,83.06,21028.0,58.4368,58.4438,58.3735,58.3735,21028.0
2016-09-12 11:45:00,83.06,83.16,83.06,83.08,28940.0,58.3735,58.4438,58.3735,58.3876,28940.0
2016-09-12 11:50:00,83.08,83.14,83.06,83.11,17196.0,58.3876,58.4298,58.3735,58.4087,17196.0
2016-09-12 11:55:00,83.11,83.15,83.03,83.05,26470.0,58.4087,58.4368,58.3525,58.3665,26470.0
2016-09-12 12:00:00,83.06,83.09,83.0,83.01,19585.0,58.3735,58.3946,58.3314,58.3384,19585.0
2016-09-12 12:05:00,83.01,83.03,82.97,83.0,21486.0,58.3384,58.3525,58.3103,58.3314,21486.0
2016-09-12 12:10:00,83.0,83.04,82.97,83.02,19678.0,58.3314,58.3595,58.3103,58.3454,19678.0
2016-09-12 12:15:00,83.03,83.04,83.0,83.04,19177.0,58.3525,58.3595,58.3314,58.3595,19177.0
2016-09-12 12:20:00,83.04,83.07,83.04,83.05,14090.0,58.3595,58.3806,58.3595,58.3665,14090.0
2016-09-12 12:25:00,83.05,83.13,83.03,83.12,27122.0,58.3665,58.4227,58.3525,58.4157,27122.0
2016-09-12 12:30:00,83.11,83.16,83.08,83.09,11822.0,58.4087,58.4438,58.3876,58.3946,11822.0
2016-09-12 12:35:00,83.09,83.15,83.09,83.1,14746.0,58.3946,58.4368,58.3946,58.4017,14746.0
2016-09-12 12:40:00,83.11,83.12,83.04,83.05,19598.0,58.4087,58.4157,58.3595,58.3665,19598.0
2016-09-12 12:45:00,83.05,83.11,83.04,83.08,25782.0,58.3665,58.4087,58.3595,58.3876,25782.0
2016-09-12 12:50:00,83.08,83.26,83.08,83.25,24364.0,58.3876,58.5141,58.3876,58.5071,24364.0
2016-09-12 12:55:00,83.25,83.26,83.19,83.22,23248.0,58.5071,58.5141,58.4649,58.486,23248.0
2016-09-12 13:00:00,83.23,83.28,83.22,83.24,19346.0,58.493,58.5282,58.486,58.5,19346.0
2016-09-12 13:05:00,83.25,83.27,83.17,83.19,15709.0,58.5071,58.5211,58.4508,58.4649,15709.0
2016-09-12 13:10:00,83.18,83.25,83.18,83.22,10187.0,58.4579,58.5071,58.4579,58.486,10187.0
2016-09-12 13:15:00,83.23,83.44,83.23,83.27,82308.0,58.493,58.6406,58.493,58.5211,82308.0
2016-09-12 13:20:00,83.3,83.36,83.13,83.19,20607.0,58.5422,58.5844,58.4227,58.4649,20607.0
2016-09-12 13:25:00,83.21,83.27,83.03,83.05,15738.0,58.479,58.5211,58.3525,58.3665,15738.0
2016-09-12 13:30:00,83.06,83.1,83.0,83.03,17683.0,58.3735,58.4017,58.3314,58.3525,17683.0
2016-09-12 13:35:00,83.04,83.21,82.97,83.16,22231.0,58.3595,58.479,58.3103,58.4438,22231.0
2016-09-12 13:40:00,83.17,83.18,83.05,83.08,14831.0,58.4508,58.4579,58.3665,58.3876,14831.0
2016-09-12 13:45:00,83.08,83.35,83.08,83.33,25478.0,58.3876,58.5773,58.3876,58.5633,25478.0
2016-09-12 13:50:00,83.34,83.37,83.25,83.36,28208.0,58.5703,58.5914,58.5071,58.5844,28208.0
2016-09-12 13:55:00,83.36,83.5,83.32,83.49,26617.0,58.5844,58.6828,58.5563,58.6757,26617.0
2016-09-12 14:00:00,83.48,83.61,83.47,83.59,28079.0,58.6687,58.7601,58.6617,58.746,28079.0
2016-09-12 14:05:00,83.6,83.6,83.51,83.51,28417.0,58.753,58.753,58.6898,58.6898,28417.0
2016-09-12 14:10:00,83.51,83.52,83.44,83.5,23482.0,58.6898,58.6968,58.6406,58.6828,23482.0
2016-09-12 14:15:00,83.49,83.54,83.44,83.53,19987.0,58.6757,58.7109,58.6406,58.7039,19987.0
2016-09-12 14:20:00,83.54,83.58,83.51,83.55,19040.0,58.7109,58.739,58.6898,58.7179,19040.0
2016-09-12 14:25:00,83.55,83.55,83.43,83.45,28207.0,58.7179,58.7179,58.6336,58.6476,28207.0
2016-09-12 14:30:00,83.46,83.57,83.44,83.45,42007.0,58.6547,58.732,58.6406,58.6476,42007.0
2016-09-12 14:35:00,83.45,83.7,83.45,83.62,47920.0,58.6476,58.8233,58.6476,58.7671,47920.0
2016-09-12 14:40:00,83.61,83.66,83.57,83.65,21326.0,58.7601,58.7952,58.732,58.7882,21326.0
2016-09-12 14:45:00,83.65,83.66,83.51,83.55,26623.0,58.7882,58.7952,58.6898,58.7179,26623.0
2016-09-12 14:50:00,83.55,83.64,83.49,83.5,44071.0,58.7179,58.7812,58.6757,58.6828,44071.0
2016-09-12 14:55:00,83.51,83.57,83.48,83.51,33043.0,58.6898,58.732,58.6687,58.6898,33043.0
2016-09-12 15:00:00,83.5,83.57,83.49,83.54,34794.0,58.6828,58.732,58.6757,58.7109,34794.0
2016-09-12 15:05:00,83.54,83.61,83.54,83.58,47612.0,58.7109,58.7601,58.7109,58.739,47612.0
2016-09-12 15:10:00,83.59,83.65,83.57,83.58,56768.0,58.746,58.7882,58.732,58.739,56768.0
2016-09-12 15:15:00,83.59,83.59,83.43,83.47,38155.0,58.746,58.746,58.6336,58.6617,38155.0
2016-09-12 15:20:00,83.46,83.58,83.43,83.56,52334.0,58.6547,58.739,58.6336,58.7249,52334.0
2016-09-12 15:25:00,83.55,83.57,83.46,83.51,53036.0,58.7179,58.732,58.6547,58.6898,53036.0
2016-09-12 15:30:00,83.51,83.54,83.48,83.52,49870.0,58.6898,58.7109,58.6687,58.6968,49870.0
2016-09-12 15:35:00,83.52,83.61,83.52,83.58,80085.0,58.6968,58.7601,58.6968,58.739,80085.0
2016-09-12 15:40:00,83.58,83.74,83.57,83.65,139799.0,58.739,58.8514,58.732,58.7882,139799.0
2016-09-12 15:45:00,83.65,83.69,83.56,83.69,81735.0,58.7882,58.8163,58.7249,58.8163,81735.0
2016-09-12 15:50:00,83.68,83.68,83.57,83.61,129780.0,58.8093,58.8093,58.732,58.7601,129780.0
2016-09-12 15:55:00,83.61,83.64,83.54,83.57,288191.0,58.7601,58.7812,58.7109,58.732,288191.0
2016-09-13 09:30:00,83.0,83.16,82.66,82.67,78840.0,58.3314,58.4438,58.0924,58.0995,78840.0
2016-09-13 09:35:00,82.74,82.82,82.57,82.71,49859.0,58.1486,58.2049,58.0292,58.1276,49859.0
2016-09-13 09:40:00,82.67,82.83,82.66,82.75,38706.0,58.0995,58.2119,58.0924,58.1557,38706.0
2016-09-13 09:45:00,82.72,82.77,82.62,82.66,33783.0,58.1346,58.1697,58.0643,58.0924,33783.0
2016-09-13 09:50:00,82.68,82.8,82.68,82.78,38803.0,58.1065,58.1908,58.1065,58.1768,38803.0
2016-09-13 09:55:00,82.78,82.8,82.64,82.67,24074.0,58.1768,58.1908,58.0784,58.0995,24074.0
2016-09-13 10:00:00,82.65,82.66,82.51,82.63,51193.0,58.0854,58.0924,57.987,58.0713,51193.0
2016-09-13 10:05:00,82.63,82.63,82.51,82.52,27849.0,58.0713,58.0713,57.987,57.994,27849.0
2016-09-13 10:10:00,82.51,82.54,82.38,82.43,26234.0,57.987,58.0081,57.8956,57.9308,26234.0
2016-09-13 10:15:00,82.41,82.67,82.41,82.56,39156.0,57.9167,58.0995,57.9167,58.0221,39156.0
2016-09-13 10:20:00,82.59,82.6,82.48,82.53,24970.0,58.0432,58.0503,57.9659,58.0011,24970.0
2016-09-13 10:25:00,82.5,82.6,82.47,82.51,28486.0,57.98,58.0503,57.9589,57.987,28486.0
2016-09-13 10:30:00,82.53,82.77,82.5,82.72,23599.0,58.0011,58.1697,57.98,58.1346,23599.0
2016-09-13 10:35:00,82.71,82.83,82.69,82.83,19350.0,58.1276,58.2119,58.1135,58.2119,19350.0
2016-09-13 10:40:00,82.79,82.84,82.74,82.74,18457.0,58.1838,58.2189,58.1486,58.1486,18457.0
2016-09-13 10:45:00,82.75,82.78,82.57,82.61,28251.0,58.1557,58.1768,58.0292,58.0573,28251.0
2016-09-13 10:50:00,82.61,82.62,82.45,82.54,32025.0,58.0573,58.0643,57.9448,58.0081,32025.0
2016-09-13 10:55:00,82.54,82.6,82.5,82.57,16778.0,58.0081,58.0503,57.98,58.0292,16778.0
2016-09-13 11:00:00,82.59,82.65,82.58,82.6,17443.0,58.0432,58.0854,58.0362,58.0503,17443.0
2016-09-13 11:05:00,82.62,82.69,82.6,82.68,13479.0,58.0643,58.1135,58.0503,58.1065,13479.0
2016-09-13 11:10:00,82.68,82.68,82.61,82.61,19366.0,58.1065,58.1065,58.0573,58.0573,19366.0
2016-09-13 11:15:00,82.62,82.65,82.54,82.63,47976.0,58.0643,58.0854,58.0081,58.0713,47976.0
2016-09-13 11:20:00,82.61,82.7,82.61,82.61,26351.0,58.0573,58.1205,58.0573,58.0573,26351.0
2016-09-13 11:25:00,82.64,82.66,82.51,82.53,22615.0,58.0784,58.0924,57.987,58.0011,22615.0
2016-09-13 11:30:00,82.53,82.58,82.45,82.48,20633.0,58.0011,58.0362,57.9448,57.9659,20633.0
2016-09-13 11:35:00,82.45,82.58,82.44,82.54,13178.0,57.9448,58.0362,57.9378,58.0081,13178.0
2016-09-13 11:40:00,82.58,82.59,82.53,82.54,16121.0,58.0362,58.0432,58.0011,58.0081,16121.0
2016-09-13 11:45:00,82.53,82.56,82.38,82.41,24193.0,58.0011,58.0221,57.8956,57.9167,24193.0
2016-09-13 11:50:00,82.43,82.54,82.43,82.49,11338.0,57.9308,58.0081,57.9308,57.973,11338.0
2016-09-13 11:55:00,82.49,82.55,82.46,82.54,13661.0,57.973,58.0151,57.9519,58.0081,13661.0
2016-09-13 12:00:00,82.56,82.6,82.52,82.54,18291.0,58.0221,58.0503,57.994,58.0081,18291.0
2016-09-13 12:05:00,82.54,82.69,82.54,82.66,23230.0,58.0081,58.1135,58.0081,58.0924,23230.0
2016-09-13 12:10:00,82.68,82.68,82.56,82.57,31425.0,58.1065,58.1065,58.0221,58.0292,31425.0
2016-09-13 12:15:00,82.57,82.6,82.51,82.51,22504.0,58.0292,58.0503,57.987,57.987,22504.0
2016-09-13 12:20:00,82.52,82.56,82.48,82.55,33772.0,57.994,58.0221,57.9659,58.0151,33772.0
2016-09-13 12:25:00,82.54,82.6,82.49,82.54,43754.0,58.0081,58.0503,57.973,58.0081,43754.0
2016-09-13 12:30:00,82.51,82.59,82.5,82.55,35947.0,57.987,58.0432,57.98,58.0151,35947.0
2016-09-13 12:35:00,82.56,82.67,82.52,82.67,23205.0,58.0221,58.0995,57.994,58.0995,23205.0
2016-09-13 12:40:00,82.67,82.68,82.55,82.56,40762.0,58.0995,58.1065,58.0151,58.0221,40762.0
2016-09-13 12:45:00,82.56,82.57,82.53,82.55,25435.0,58.0221,58.0292,58.0011,58.0151,25435.0
2016-09-13 12:50:00,82.55,82.57,82.45,82.48,47554.0,58.0151,58.0292,57.9448,57.9659,47554.0
2016-09-13 12:55:00,82.47,82.49,82.41,82.44,36804.0,57.9589,57.973,57.9167,57.9378,36804.0
2016-09-13 13:00:00,82.44,82.44,82.28,82.3,19983.0,57.9378,57.9378,57.8254,57.8394,19983.0
2016-09-13 13:05:00,82.31,82.44,82.29,82.41,16595.0,57.8465,57.9378,57.8324,57.9167,16595.0
2016-09-13 13:10:00,82.42,82.49,82.39,82.47,17870.0,57.9238,57.973,57.9027,57.9589,17870.0
2016-09-13 13:15:00,82.47,82.65,82.47,82.62,18937.0,57.9589,58.0854,57.9589,58.0643,18937.0
2016-09-13 13:20:00,82.62,82.7,82.58,82.59,17040.0,58.0643,58.1205,58.0362,58.0432,17040.0
2016-09-13 13:25:00,82.59,82.71,82.56,82.68,17446.0,58.0432,58.1276,58.0221,58.1065,17446.0
2016-09-13 13:30:00,82.7,82.79,82.53,82.53,35127.0,58.1205,58.1838,58.0011,58.0011,35127.0
2016-09-13 13:35:00,82.57,82.65,82.53,82.57,19386.0,58.0292,58.0854,58.0011,58.0292,19386.0
2016-09-13 13:40:00,82.57,82.62,82.42,82.43,14516.0,58.0292,58.0643,57.9238,57.9308,14516.0
2016-09-13 13:45:00,82.44,82.53,82.42,82.48,15716.0,57.9378,58.0011,57.9238,57.9659,15716.0
2016-09-13 13:50:00,82.51,82.52,82.32,82.32,22134.0,57.987,57.994,57.8535,57.8535,22134.0
2016-09-13 13:55:00,82.34,82.41,82.3,82.34,21597.0,57.8675,57.9167,57.8394,57.8675,21597.0
2016-09-13 14:00:00,82.35,82.42,82.28,82.35,45735.0,57.8746,57.9238,57.8254,57.8746,45735.0
2016-09-13 14:05:00,82.33,82.4,82.29,82.35,22916.0,57.8605,57.9097,57.8324,57.8746,22916.0
2016-09-13 14:10:00,82.34,82.37,82.25,82.29,37063.0,57.8675,57.8886,57.8043,57.8324,37063.0
2016-09-13 14:15:00,82.3,82.3,82.19,82.23,44605.0,57.8394,57.8394,57.7621,57.7902,44605.0
2016-09-13 14:20:00,82.23,82.28,82.15,82.21,29329.0,57.7902,57.8254,57.734,57.7762,29329.0
2016-09-13 14:25:00,82.21,82.27,82.12,82.16,32180.0,57.7762,57.8183,57.7129,57.741,32180.0
2016-09-13 14:30:00,82.12,82.17,82.04,82.12,17599.0,57.7129,57.7481,57.6567,57.7129,17599.0
2016-09-13 14:35:00,82.14,82.22,82.1,82.2,31023.0,57.727,57.7832,57.6989,57.7691,31023.0
2016-09-13 14:40:00,82.21,82.26,82.16,82.25,30685.0,57.7762,57.8113,57.741,57.8043,30685.0
2016-09-13 14:45:00,82.25,82.29,82.22,82.27,25772.0,57.8043,57.8324,57.7832,57.8183,25772.0
2016-09-13 14:50:00,82.27,82.29,82.19,82.19,20134.0,57.8183,57.8324,57.7621,57.7621,20134.0
2016-09-13 14:55:00,82.19,82.23,82.07,82.07,26318.0,57.7621,57.7902,57.6778,57.6778,26318.0
2016-09-13 15:00:00,82.08,82.1,81.98,82.05,44896.0,57.6848,57.6989,57.6145,57.6637,44896.0
2016-09-13 15:05:00,82.06,82.14,82.01,82.07,38429.0,57.6708,57.727,57.6356,57.6778,38429.0
2016-09-13 15:10:00,82.08,82.12,82.0,82.02,32096.0,57.6848,57.7129,57.6286,57.6426,32096.0
2016-09-13 15:15:00,82.02,82.29,82.01,82.24,30631.0,57.6426,57.8324,57.6356,57.7973,30631.0
2016-09-13 15:20:00,82.25,82.32,82.21,82.23,34062.0,57.8043,57.8535,57.7762,57.7902,34062.0
2016-09-13 15:25:00,82.23,82.35,82.22,82.29,32440.0,57.7902,57.8746,57.7832,57.8324,32440.0
2016-09-13 15:30:00,82.3,82.43,82.27,82.38,42745.0,57.8394,57.9308,57.8183,57.8956,42745.0
2016-09-13 15:35:00,82.37,82.44,82.33,82.43,52594.0,57.8886,57.9378,57.8605,57.9308,52594.0
2016-09-13 15:40:00,82.44,82.44,82.17,82.2,71581.0,57.9378,57.9378,57.7481,57.7691,71581.0
2016-09-13 15:45:00,82.22,82.33,82.11,82.3,109359.0,57.7832,57.8605,57.7059,57.8394,109359.0
2016-09-13 15:50:00,82.3,82.5,82.3,82.48,143006.0,57.8394,57.98,57.8394,57.9659,143006.0
2016-09-13 15:55:00,82.47,82.48,82.19,82.24,193601.0,57.9589,57.9659,57.7621,57.7973,193601.0
2016-09-14 09:30:00,81.78,82.48,81.78,82.24,62881.0,57.474,57.9659,57.474,57.7973,62881.0
2016-09-14 09:35:00,82.31,82.4,81.91,81.97,42913.0,57.8465,57.9097,57.5653,57.6075,42913.0
2016-09-14 09:40:00,81.95,81.97,81.81,81.89,26388.0,57.5934,57.6075,57.4951,57.5513,26388.0
2016-09-14 09:45:00,81.87,81.89,81.78,81.8,46694.0,57.5372,57.5513,57.474,57.488,46694.0
2016-09-14 09:50:00,81.81,81.93,81.7,81.93,83701.0,57.4951,57.5794,57.4177,57.5794,83701.0
2016-09-14 09:55:00,81.9,82.04,81.85,82.04,44158.0,57.5583,57.6567,57.5232,57.6567,44158.0
2016-09-14 10:00:00,82.02,82.1,81.85,81.89,29385.0,57.6426,57.6989,57.5232,57.5513,29385.0
2016-09-14 10:05:00,81.91,82.06,81.9,81.99,29482.0,57.5653,57.6708,57.5583,57.6216,29482.0
2016-09-14 10:10:00,81.99,82.08,81.86,82.0,54389.0,57.6216,57.6848,57.5302,57.6286,54389.0
2016-09-14 10:15:00,82.01,82.05,81.97,82.0,30094.0,57.6356,57.6637,57.6075,57.6286,30094.0
2016-09-14 10:20:00,82.0,82.34,81.98,82.33,48300.0,57.6286,57.8675,57.6145,57.8605,48300.0
2016-09-14 10:25:00,82.34,82.34,82.17,82.24,72886.0,57.8675,57.8675,57.7481,57.7973,72886.0
2016-09-14 10:30:00,82.24,82.3,82.2,82.25,60135.0,57.7973,57.8394,57.7691,57.8043,60135.0
2016-09-14 10:35:00,82.25,82.31,82.15,82.16,34625.0,57.8043,57.8465,57.734,57.741,34625.0
2016-09-14 10:40:00,82.15,82.15,82.04,82.09,30504.0,57.734,57.734,57.6567,57.6918,30504.0
2016-09-14 10:45:00,82.09,82.13,81.98,81.98,31589.0,57.6918,57.7199,57.6145,57.6145,31589.0
2016-09-14 10:50:00,81.98,82.0,81.79,81.82,60384.0,57.6145,57.6286,57.481,57.5021,60384.0
2016-09-14 10:55:00,81.82,81.87,81.76,81.78,52367.0,57.5021,57.5372,57.4599,57.474,52367.0
2016-09-14 11:00:00,81.78,81.9,81.76,81.77,64332.0,57.474,57.5583,57.4599,57.4669,64332.0
2016-09-14 11:05:00,81.77,81.84,81.72,81.72,55509.0,57.4669,57.5161,57.4318,57.4318,55509.0
2016-09-14 11:10:00,81.72,81.87,81.57,81.78,85009.0,57.4318,57.5372,57.3264,57.474,85009.0
2016-09-14 11:15:00,81.78,81.86,81.75,81.76,33507.0,57.474,57.5302,57.4529,57.4599,33507.0
2016-09-14 11:20:00,81.77,81.8,81.7,81.73,27894.0,57.4669,57.488,57.4177,57.4388,27894.0
2016-09-14 11:25:00,81.73,81.84,81.67,81.67,54353.0,57.4388,57.5161,57.3967,57.3967,54353.0
2016-09-14 11:30:00,81.68,81.68,81.52,81.55,60219.0,57.4037,57.4037,57.2912,57.3123,60219.0
2016-09-14 11:35:00,81.54,81.64,81.51,81.63,36053.0,57.3053,57.3756,57.2842,57.3686,36053.0
2016-09-14 11:40:00,81.63,81.74,81.61,81.65,39034.0,57.3686,57.4459,57.3545,57.3826,39034.0
2016-09-14 11:45:00,81.65,81.69,81.56,81.59,40897.0,57.3826,57.4107,57.3194,57.3404,40897.0
2016-09-14 11:50:00,81.59,81.63,81.58,81.61,42648.0,57.3404,57.3686,57.3334,57.3545,42648.0
2016-09-14 11:55:00,81.61,81.67,81.59,81.64,36128.0,57.3545,57.3967,57.3404,57.3756,36128.0
2016-09-14 12:00:00,81.64,81.65,81.48,81.52,66315.0,57.3756,57.3826,57.2631,57.2912,66315.0
2016-09-14 12:05:00,81.52,81.6,81.48,81.58,51442.0,57.2912,57.3475,57.2631,57.3334,51442.0
2016-09-14 12:10:00,81.57,81.64,81.57,81.59,29502.0,57.3264,57.3756,57.3264,57.3404,29502.0
2016-09-14 12:15:00,81.59,81.63,81.53,81.55,39933.0,57.3404,57.3686,57.2983,57.3123,39933.0
2016-09-14 12:20:00,81.55,81.58,81.54,81.55,30214.0,57.3123,57.3334,57.3053,57.3123,30214.0
2016-09-14 12:25:00,81.56,81.65,81.55,81.56,28154.0,57.3194,57.3826,57.3123,57.3194,28154.0
2016-09-14 12:30:00,81.56,81.57,81.49,81.55,37057.0,57.3194,57.3264,57.2702,57.3123,37057.0
2016-09-14 12:35:00,81.54,81.57,81.46,81.47,52150.0,57.3053,57.3264,57.2491,57.2561,52150.0
2016-09-14 12:40:00,81.46,81.47,81.33,81.35,39248.0,57.2491,57.2561,57.1577,57.1718,39248.0
2016-09-14 12:45:00,81.35,81.38,81.24,81.29,47457.0,57.1718,57.1929,57.0945,57.1296,47457.0
2016-09-14 12:50:00,81.28,81.32,81.26,81.27,23922.0,57.1226,57.1507,57.1085,57.1156,23922.0
2016-09-14 12:55:00,81.27,81.34,81.26,81.32,25224.0,57.1156,57.1647,57.1085,57.1507,25224.0
2016-09-14 13:00:00,81.32,81.36,81.3,81.3,19111.0,57.1507,57.1788,57.1366,57.1366,19111.0
2016-09-14 13:05:00,81.29,81.41,81.29,81.41,31981.0,57.1296,57.2139,57.1296,57.2139,31981.0
2016-09-14 13:10:00,81.41,81.42,81.29,81.3,28867.0,57.2139,57.221,57.1296,57.1366,28867.0
2016-09-14 13:15:00,81.3,81.39,81.29,81.39,36991.0,57.1366,57.1999,57.1296,57.1999,36991.0
2016-09-14 13:20:00,81.38,81.4,81.27,81.4,31168.0,57.1929,57.2069,57.1156,57.2069,31168.0
2016-09-14 13:25:00,81.42,81.42,81.33,81.34,23246.0,57.221,57.221,57.1577,57.1647,23246.0
2016-09-14 13:30:00,81.34,81.38,81.33,81.37,26946.0,57.1647,57.1929,57.1577,57.1858,26946.0
2016-09-14 13:35:00,81.37,81.37,81.25,81.28,56252.0,57.1858,57.1858,57.1015,57.1226,56252.0
2016-09-14 13:40:00,81.28,81.29,81.23,81.24,22749.0,57.1226,57.1296,57.0874,57.0945,22749.0
2016-09-14 13:45:00,81.23,81.27,81.14,81.14,38454.0,57.0874,57.1156,57.0242,57.0242,38454.0
2016-09-14 13:50:00,81.14,81.2,81.12,81.19,51045.0,57.0242,57.0664,57.0101,57.0593,51045.0
2016-09-14 13:55:00,81.19,81.19,81.08,81.09,32633.0,57.0593,57.0593,56.982,56.989,32633.0
2016-09-14 14:00:00,81.09,81.15,80.98,81.09,117958.0,56.989,57.0312,56.9117,56.989,117958.0
2016-09-14 14:05:00,81.08,81.09,80.97,80.98,25169.0,56.982,56.989,56.9047,56.9117,25169.0
2016-09-14 14:10:00,80.98,80.99,80.81,80.85,35768.0,56.9117,56.9188,56.7923,56.8204,35768.0
2016-09-14 14:15:00,80.86,81.03,80.85,81.02,44793.0,56.8274,56.9469,56.8204,56.9399,44793.0
2016-09-14 14:20:00,81.01,81.07,80.95,81.0,38262.0,56.9328,56.975,56.8907,56.9258,38262.0
2016-09-14 14:25:00,81.0,81.09,80.96,81.08,32090.0,56.9258,56.989,56.8977,56.982,32090.0
2016-09-14 14:30:00,81.07,81.13,81.01,81.04,24169.0,56.975,57.0172,56.9328,56.9539,24169.0
2016-09-14 14:35:00,81.04,81.11,81.01,81.07,23949.0,56.9539,57.0031,56.9328,56.975,23949.0
2016-09-14 14:40:00,81.08,81.17,81.05,81.1,37319.0,56.982,57.0453,56.9609,56.9961,37319.0
2016-09-14 14:45:00,81.1,81.12,80.99,81.01,27000.0,56.9961,57.0101,56.9188,56.9328,27000.0
2016-09-14 14:50:00,81.01,81.1,80.99,81.02,30686.0,56.9328,56.9961,56.9188,56.9399,30686.0
2016-09-14 14:55:00,81.02,81.14,81.02,81.06,29485.0,56.9399,57.0242,56.9399,56.968,29485.0
2016-09-14 15:00:00,81.06,81.08,80.95,80.99,43114.0,56.968,56.982,56.8907,56.9188,43114.0
2016-09-14 15:05:00,80.99,80.99,80.9,80.92,29349.0,56.9188,56.9188,56.8555,56.8696,29349.0
2016-09-14 15:10:00,80.92,80.97,80.88,80.93,62222.0,56.8696,56.9047,56.8415,56.8766,62222.0
2016-09-14 15:15:00,80.92,80.95,80.82,80.82,41264.0,56.8696,56.8907,56.7993,56.7993,41264.0
2016-09-14 15:20:00,80.82,80.89,80.75,80.81,64298.0,56.7993,56.8485,56.7501,56.7923,64298.0
2016-09-14 15:25:00,80.81,80.83,80.71,80.74,60101.0,56.7923,56.8063,56.722,56.7431,60101.0
2016-09-14 15:30:00,80.75,80.87,80.75,80.82,48915.0,56.7501,56.8344,56.7501,56.7993,48915.0
2016-09-14 15:35:00,80.83,80.85,80.73,80.84,80974.0,56.8063,56.8204,56.736,56.8134,80974.0
2016-09-14 15:40:00,80.84,80.97,80.83,80.96,67350.0,56.8134,56.9047,56.8063,56.8977,67350.0
2016-09-14 15:45:00,80.95,81.04,80.93,80.97,112832.0,56.8907,56.9539,56.8766,56.9047,112832.0
2016-09-14 15:50:00,80.98,81.0,80.88,80.99,129625.0,56.9117,56.9258,56.8415,56.9188,129625.0
2016-09-14 15:55:00,80.99,81.0,80.85,80.98,174048.0,56.9188,56.9258,56.8204,56.9117,174048.0
2016-09-15 09:30:00,80.84,81.33,80.69,81.13,62829.0,56.8134,57.1577,56.7079,57.0172,62829.0
2016-09-15 09:35:00,81.13,81.2,80.78,80.89,38085.0,57.0172,57.0664,56.7712,56.8485,38085.0
2016-09-15 09:40:00,80.98,81.23,80.8,80.96,60623.0,56.9117,57.0874,56.7852,56.8977,60623.0
2016-09-15 09:45:00,80.97,81.14,80.81,81.11,29477.0,56.9047,57.0242,56.7923,57.0031,29477.0
2016-09-15 09:50:00,81.13,81.25,81.0,81.19,45135.0,57.0172,57.1015,56.9258,57.0593,45135.0
2016-09-15 09:55:00,81.18,81.2,81.06,81.11,43938.0,57.0523,57.0664,56.968,57.0031,43938.0
2016-09-15 10:00:00,81.1,81.35,81.04,81.25,105225.0,56.9961,57.1718,56.9539,57.1015,105225.0
2016-09-15 10:05:00,81.26,81.29,81.17,81.21,45010.0,57.1085,57.1296,57.0453,57.0734,45010.0
2016-09-15 10:10:00,81.22,81.47,81.18,81.46,44671.0,57.0804,57.2561,57.0523,57.2491,44671.0
2016-09-15 10:15:00,81.46,81.66,81.45,81.59,75832.0,57.2491,57.3896,57.2421,57.3404,75832.0
2016-09-15 10:20:00,81.59,81.61,81.41,81.45,64197.0,57.3404,57.3545,57.2139,57.2421,64197.0
2016-09-15 10:25:00,81.47,81.47,81.31,81.35,40230.0,57.2561,57.2561,57.1437,57.1718,40230.0
2016-09-15 10:30:00,81.35,81.38,81.21,81.29,51224.0,57.1718,57.1929,57.0734,57.1296,51224.0
2016-09-15 10:35:00,81.31,81.42,81.3,81.4,30976.0,57.1437,57.221,57.1366,57.2069,30976.0
2016-09-15 10:40:00,81.39,81.39,81.14,81.19,42783.0,57.1999,57.1999,57.0242,57.0593,42783.0
2016-09-15 10:45:00,81.19,81.41,81.19,81.37,44322.0,57.0593,57.2139,57.0593,57.1858,44322.0
2016-09-15 10:50:00,81.38,81.48,81.21,81.23,98400.0,57.1929,57.2631,57.0734,57.0874,98400.0
2016-09-15 10:55:00,81.23,81.27,81.08,81.09,180949.0,57.0874,57.1156,56.982,56.989,180949.0
2016-09-15 11:00:00,81.09,81.17,80.92,80.94,124627.0,56.989,57.0453,56.8696,56.8836,124627.0
2016-09-15 11:05:00,80.94,80.99,80.91,80.95,93521.0,56.8836,56.9188,56.8625,56.8907,93521.0
2016-09-15 11:10:00,80.95,80.97,80.81,80.9,51443.0,56.8907,56.9047,56.7923,56.8555,51443.0
2016-09-15 11:15:00,80.89,81.02,80.89,80.96,478580.0,56.8485,56.9399,56.8485,56.8977,478580.0
2016-09-15 11:20:00,80.95,80.96,80.88,80.92,71456.0,56.8907,56.8977,56.8415,56.8696,71456.0
2016-09-15 11:25:00,80.92,81.01,80.9,80.99,61250.0,56.8696,56.9328,56.8555,56.9188,61250.0
2016-09-15 11:30:00,81.0,81.2,81.0,81.15,78746.0,56.9258,57.0664,56.9258,57.0312,78746.0
2016-09-15 11:35:00,81.18,81.2,81.11,81.14,35117.0,57.0523,57.0664,57.0031,57.0242,35117.0
2016-09-15 11:40:00,81.15,81.16,81.06,81.13,31154.0,57.0312,57.0382,56.968,57.0172,31154.0
2016-09-15 11:45:00,81.16,81.17,81.08,81.1,24070.0,57.0382,57.0453,56.982,56.9961,24070.0
2016-09-15 11:50:00,81.11,81.17,81.06,81.14,27394.0,57.0031,57.0453,56.968,57.0242,27394.0
2016-09-15 11:55:00,81.15,81.17,81.08,81.09,69103.0,57.0312,57.0453,56.982,56.989,69103.0
2016-09-15 12:00:00,81.08,81.09,80.95,81.02,48947.0,56.982,56.989,56.8907,56.9399,48947.0
2016-09-15 12:05:00,81.03,81.14,81.02,81.11,15348.0,56.9469,57.0242,56.9399,57.0031,15348.0
2016-09-15 12:10:00,81.11,81.12,81.0,81.04,25239.0,57.0031,57.0101,56.9258,56.9539,25239.0
2016-09-15 12:15:00,81.04,81.17,81.02,81.16,21101.0,56.9539,57.0453,56.9399,57.0382,21101.0
2016-09-15 12:20:00,81.15,81.18,81.08,81.11,23312.0,57.0312,57.0523,56.982,57.0031,23312.0
2016-09-15 12:25:00,81.11,81.13,81.03,81.06,35290.0,57.0031,57.0172,56.9469,56.968,35290.0
2016-09-15 12:30:00,81.07,81.09,81.0,81.0,48601.0,56.975,56.989,56.9258,56.9258,48601.0
2016-09-15 12:35:00,81.01,81.04,80.93,80.97,31394.0,56.9328,56.9539,56.8766,56.9047,31394.0
2016-09-15 12:40:00,81.0,81.0,80.9,80.92,25887.0,56.9258,56.9258,56.8555,56.8696,25887.0
2016-09-15 12:45:00,80.93,80.97,80.9,80.92,21056.0,56.8766,56.9047,56.8555,56.8696,21056.0
2016-09-15 12:50:00,80.92,80.97,80.9,80.93,29712.0,56.8696,56.9047,56.8555,56.8766,29712.0
2016-09-15 12:55:00,80.95,81.0,80.9,81.0,20333.0,56.8907,56.9258,56.8555,56.9258,20333.0
2016-09-15 13:00:00,81.0,81.09,80.98,81.06,44346.0,56.9258,56.989,56.9117,56.968,44346.0
2016-09-15 13:05:00,81.09,81.1,80.99,81.07,30762.0,56.989,56.9961,56.9188,56.975,30762.0
2016-09-15 13:10:00,81.07,81.1,80.97,81.01,27803.0,56.975,56.9961,56.9047,56.9328,27803.0
2016-09-15 13:15:00,81.0,81.1,80.95,81.09,20983.0,56.9258,56.9961,56.8907,56.989,20983.0
2016-09-15 13:20:00,81.09,81.1,81.04,81.08,26893.0,56.989,56.9961,56.9539,56.982,26893.0
2016-09-15 13:25:00,81.08,81.15,81.04,81.05,27996.0,56.982,57.0312,56.9539,56.9609,27996.0
2016-09-15 13:30:00,81.06,81.16,81.02,81.12,27134.0,56.968,57.0382,56.9399,57.0101,27134.0
2016-09-15 13:35:00,81.13,81.18,81.08,81.09,32453.0,57.0172,57.0523,56.982,56.989,32453.0
2016-09-15 13:40:00,81.08,81.25,81.08,81.23,66956.0,56.982,57.1015,56.982,57.0874,66956.0
2016-09-15 13:45:00,81.23,81.25,81.21,81.22,37112.0,57.0874,57.1015,57.0734,57.0804,37112.0
2016-09-15 13:50:00,81.22,81.25,81.18,81.24,42989.0,57.0804,57.1015,57.0523,57.0945,42989.0
2016-09-15 13:55:00,81.25,81.25,81.18,81.23,31041.0,57.1015,57.1015,57.0523,57.0874,31041.0
2016-09-15 14:00:00,81.24,81.28,81.2,81.22,37938.0,57.0945,57.1226,57.0664,57.0804,37938.0
2016-09-15 14:05:00,81.23,81.26,81.19,81.26,26661.0,57.0874,57.1085,57.0593,57.1085,26661.0
2016-09-15 14:10:00,81.25,81.26,81.16,81.17,31964.0,57.1015,57.1085,57.0382,57.0453,31964.0
2016-09-15 14:15:00,81.17,81.27,81.15,81.26,127569.0,57.0453,57.1156,57.0312,57.1085,127569.0
2016-09-15 14:20:00,81.27,81.36,81.26,81.31,56875.0,57.1156,57.1788,57.1085,57.1437,56875.0
2016-09-15 14:25:00,81.34,81.34,81.2,81.27,38162.0,57.1647,57.1647,57.0664,57.1156,38162.0
2016-09-15 14:30:00,81.27,81.28,81.21,81.21,26433.0,57.1156,57.1226,57.0734,57.0734,26433.0
2016-09-15 14:35:00,81.21,81.26,81.2,81.24,41697.0,57.0734,57.1085,57.0664,57.0945,41697.0
2016-09-15 14:40:00,81.23,81.25,81.18,81.18,49032.0,57.0874,57.1015,57.0523,57.0523,49032.0
2016-09-15 14:45:00,81.19,81.21,81.11,81.15,63960.0,57.0593,57.0734,57.0031,57.0312,63960.0
2016-09-15 14:50:00,81.15,81.18,81.13,81.15,39940.0,57.0312,57.0523,57.0172,57.0312,39940.0
2016-09-15 14:55:00,81.16,81.2,81.15,81.17,48584.0,57.0382,57.0664,57.0312,57.0453,48584.0
2016-09-15 15:00:00,81.17,81.2,81.16,81.2,49181.0,57.0453,57.0664,57.0382,57.0664,49181.0
2016-09-15 15:05:00,81.2,81.2,81.12,81.13,88444.0,57.0664,57.0664,57.0101,57.0172,88444.0
2016-09-15 15:10:00,81.12,81.14,81.03,81.09,155490.0,57.0101,57.0242,56.9469,56.989,155490.0
2016-09-15 15:15:00,81.09,81.12,81.01,81.05,49256.0,56.989,57.0101,56.9328,56.9609,49256.0
2016-09-15 15:20:00,81.04,81.08,81.01,81.04,34859.0,56.9539,56.982,56.9328,56.9539,34859.0
2016-09-15 15:25:00,81.05,81.19,81.04,81.19,38190.0,56.9609,57.0593,56.9539,57.0593,38190.0
2016-09-15 15:30:00,81.18,81.27,81.17,81.23,54421.0,57.0523,57.1156,57.0453,57.0874,54421.0
2016-09-15 15:35:00,81.23,81.34,81.23,81.34,61922.0,57.0874,57.1647,57.0874,57.1647,61922.0
2016-09-15 15:40:00,81.34,81.39,81.3,81.33,53467.0,57.1647,57.1999,57.1366,57.1577,53467.0
2016-09-15 15:45:00,81.34,81.38,81.3,81.37,66412.0,57.1647,57.1929,57.1366,57.1858,66412.0
2016-09-15 15:50:00,81.38,81.4,81.29,81.37,116982.0,57.1929,57.2069,57.1296,57.1858,116982.0
2016-09-15 15:55:00,81.36,81.43,81.32,81.4,286674.0,57.1788,57.228,57.1507,57.2069,286674.0
2016-09-16 09:30:00,80.5,81.0,80.36,80.65,1506551.0,56.5744,56.9258,56.476,56.6798,1506551.0
2016-09-16 09:35:00,80.65,80.87,80.49,80.86,345728.0,56.6798,56.8344,56.5674,56.8274,345728.0
2016-09-16 09:40:00,80.87,80.98,80.69,80.73,74468.0,56.8344,56.9117,56.7079,56.736,74468.0
2016-09-16 09:45:00,80.75,80.87,80.63,80.7,54524.0,56.7501,56.8344,56.6658,56.715,54524.0
2016-09-16 09:50:00,80.7,80.7,80.5,80.63,42793.0,56.715,56.715,56.5744,56.6658,42793.0
2016-09-16 09:55:00,80.64,80.81,80.61,80.72,43713.0,56.6728,56.7923,56.6517,56.729,43713.0
2016-09-16 10:00:00,80.69,80.76,80.56,80.7,43465.0,56.7079,56.7571,56.6166,56.715,43465.0
2016-09-16 10:05:00,80.7,80.74,80.61,80.67,43785.0,56.715,56.7431,56.6517,56.6939,43785.0
2016-09-16 10:10:00,80.67,80.77,80.66,80.77,37583.0,56.6939,56.7642,56.6869,56.7642,37583.0
2016-09-16 10:15:00,80.78,80.93,80.73,80.93,37379.0,56.7712,56.8766,56.736,56.8766,37379.0
2016-09-16 10:20:00,80.93,81.05,80.92,81.02,43994.0,56.8766,56.9609,56.8696,56.9399,43994.0
2016-09-16 10:25:00,81.02,81.08,80.93,81.08,55887.0,56.9399,56.982,56.8766,56.982,55887.0
2016-09-16 10:30:00,81.08,81.1,81.0,81.05,31309.0,56.982,56.9961,56.9258,56.9609,31309.0
2016-09-16 10:35:00,81.05,81.2,80.99,81.18,38731.0,56.9609,57.0664,56.9188,57.0523,38731.0
2016-09-16 10:40:00,81.2,81.36,81.12,81.33,81669.0,57.0664,57.1788,57.0101,57.1577,81669.0
2016-09-16 10:45:00,81.34,81.45,81.32,81.37,70458.0,57.1647,57.2421,57.1507,57.1858,70458.0
2016-09-16 10:50:00,81.37,81.38,81.27,81.3,42002.0,57.1858,57.1929,57.1156,57.1366,42002.0
2016-09-16 10:55:00,81.29,81.35,81.25,81.32,37509.0,57.1296,57.1718,57.1015,57.1507,37509.0
2016-09-16 11:00:00,81.32,81.32,81.18,81.25,35804.0,57.1507,57.1507,57.0523,57.1015,35804.0
2016-09-16 11:05:00,81.25,81.27,81.2,81.2,22569.0,57.1015,57.1156,57.0664,57.0664,22569.0
2016-09-16 11:10:00,81.21,81.39,81.21,81.38,35782.0,57.0734,57.1999,57.0734,57.1929,35782.0
2016-09-16 11:15:00,81.38,81.39,81.28,81.33,33080.0,57.1929,57.1999,57.1226,57.1577,33080.0
2016-09-16 11:20:00,81.34,81.46,81.32,81.43,46219.0,57.1647,57.2491,57.1507,57.228,46219.0
2016-09-16 11:25:00,81.43,81.51,81.37,81.47,45852.0,57.228,57.2842,57.1858,57.2561,45852.0
2016-09-16 11:30:00,81.48,81.52,81.44,81.51,40078.0,57.2631,57.2912,57.235,57.2842,40078.0
2016-09-16 11:35:00,81.51,81.6,81.48,81.54,45197.0,57.2842,57.3475,57.2631,57.3053,45197.0
2016-09-16 11:40:00,81.56,81.61,81.53,81.59,31052.0,57.3194,57.3545,57.2983,57.3404,31052.0
2016-09-16 11:45:00,81.58,81.7,81.55,81.57,32194.0,57.3334,57.4177,57.3123,57.3264,32194.0
2016-09-16 11:50:00,81.58,81.62,81.54,81.59,21177.0,57.3334,57.3615,57.3053,57.3404,21177.0
2016-09-16 11:55:00,81.58,81.58,81.47,81.54,15257.0,57.3334,57.3334,57.2561,57.3053,15257.0
2016-09-16 12:00:00,81.53,81.57,81.46,81.5,31402.0,57.2983,57.3264,57.2491,57.2772,31402.0
2016-09-16 12:05:00,81.49,81.5,81.39,81.4,29439.0,57.2702,57.2772,57.1999,57.2069,29439.0
2016-09-16 12:10:00,81.4,81.44,81.36,81.39,16508.0,57.2069,57.235,57.1788,57.1999,16508.0
2016-09-16 12:15:00,81.4,81.4,81.31,81.37,121498.0,57.2069,57.2069,57.1437,57.1858,121498.0
2016-09-16 12:20:00,81.37,81.43,81.36,81.41,19134.0,57.1858,57.228,57.1788,57.2139,19134.0
2016-09-16 12:25:00,81.41,81.42,81.32,81.32,227148.0,57.2139,57.221,57.1507,57.1507,227148.0
2016-09-16 12:30:00,81.33,81.35,81.27,81.29,114163.0,57.1577,57.1718,57.1156,57.1296,114163.0
2016-09-16 12:35:00,81.29,81.3,81.24,81.25,17201.0,57.1296,57.1366,57.0945,57.1015,17201.0
2016-09-16 12:40:00,81.25,81.25,81.12,81.16,21903.0,57.1015,57.1015,57.0101,57.0382,21903.0
2016-09-16 12:45:00,81.14,81.3,81.14,81.24,48511.0,57.0242,57.1366,57.0242,57.0945,48511.0
2016-09-16 12:50:00,81.24,81.28,81.21,81.22,20487.0,57.0945,57.1226,57.0734,57.0804,20487.0
2016-09-16 12:55:00,81.23,81.26,81.17,81.2,13759.0,57.0874,57.1085,57.0453,57.0664,13759.0
2016-09-16 13:00:00,81.18,81.26,81.17,81.25,23000.0,57.0523,57.1085,57.0453,57.1015,23000.0
2016-09-16 13:05:00,81.24,81.25,81.15,81.2,13093.0,57.0945,57.1015,57.0312,57.0664,13093.0
2016-09-16 13:10:00,81.2,81.26,81.12,81.13,22294.0,57.0664,57.1085,57.0101,57.0172,22294.0
2016-09-16 13:15:00,81.12,81.16,81.11,81.14,13010.0,57.0101,57.0382,57.0031,57.0242,13010.0
2016-09-16 13:20:00,81.13,81.15,81.06,81.08,36330.0,57.0172,57.0312,56.968,56.982,36330.0
2016-09-16 13:25:00,81.09,81.1,81.02,81.03,30060.0,56.989,56.9961,56.9399,56.9469,30060.0
2016-09-16 13:30:00,81.03,81.07,80.96,80.97,37752.0,56.9469,56.975,56.8977,56.9047,37752.0
2016-09-16 13:35:00,80.97,81.08,80.96,81.03,32224.0,56.9047,56.982,56.8977,56.9469,32224.0
2016-09-16 13:40:00,81.01,81.04,80.94,80.95,40582.0,56.9328,56.9539,56.8836,56.8907,40582.0
2016-09-16 13:45:00,80.95,80.96,80.87,80.92,23493.0,56.8907,56.8977,56.8344,56.8696,23493.0
2016-09-16 13:50:00,80.93,80.96,80.86,80.93,30153.0,56.8766,56.8977,56.8274,56.8766,30153.0
2016-09-16 13:55:00,80.93,80.95,80.9,80.93,22046.0,56.8766,56.8907,56.8555,56.8766,22046.0
2016-09-16 14:00:00,80.93,80.94,80.85,80.92,29040.0,56.8766,56.8836,56.8204,56.8696,29040.0
2016-09-16 14:05:00,80.92,80.96,80.89,80.93,39735.0,56.8696,56.8977,56.8485,56.8766,39735.0
2016-09-16 14:10:00,80.93,81.01,80.92,80.98,43903.0,56.8766,56.9328,56.8696,56.9117,43903.0
2016-09-16 14:15:00,80.98,81.02,80.95,81.0,22222.0,56.9117,56.9399,56.8907,56.9258,22222.0
2016-09-16 14:20:00,81.0,81.01,80.93,80.93,25484.0,56.9258,56.9328,56.8766,56.8766,25484.0
2016-09-16 14:25:00,80.94,80.99,80.92,80.97,16500.0,56.8836,56.9188,56.8696,56.9047,16500.0
2016-09-16 14:30:00,80.97,81.03,80.97,80.99,40094.0,56.9047,56.9469,56.9047,56.9188,40094.0
2016-09-16 14:35:00,80.99,81.01,80.95,81.0,18510.0,56.9188,56.9328,56.8907,56.9258,18510.0
2016-09-16 14:40:00,80.99,81.04,80.94,81.02,31995.0,56.9188,56.9539,56.8836,56.9399,31995.0
2016-09-16 14:45:00,81.02,81.03,80.97,81.01,23702.0,56.9399,56.9469,56.9047,56.9328,23702.0
2016-09-16 14:50:00,81.0,81.14,81.0,81.11,48349.0,56.9258,57.0242,56.9258,57.0031,48349.0
2016-09-16 14:55:00,81.11,81.14,81.08,81.11,38698.0,57.0031,57.0242,56.982,57.0031,38698.0
2016-09-16 15:00:00,81.12,81.23,81.1,81.21,35158.0,57.0101,57.0874,56.9961,57.0734,35158.0
2016-09-16 15:05:00,81.2,81.23,81.17,81.2,40538.0,57.0664,57.0874,57.0453,57.0664,40538.0
2016-09-16 15:10:00,81.2,81.27,81.19,81.26,50085.0,57.0664,57.1156,57.0593,57.1085,50085.0
2016-09-16 15:15:00,81.26,81.32,81.23,81.25,35966.0,57.1085,57.1507,57.0874,57.1015,35966.0
2016-09-16 15:20:00,81.26,81.34,81.24,81.25,37203.0,57.1085,57.1647,57.0945,57.1015,37203.0
2016-09-16 15:25:00,81.26,81.3,81.25,81.3,24717.0,57.1085,57.1366,57.1015,57.1366,24717.0
2016-09-16 15:30:00,81.3,81.41,81.29,81.37,62845.0,57.1366,57.2139,57.1296,57.1858,62845.0
2016-09-16 15:35:00,81.37,81.4,81.36,81.39,64724.0,57.1858,57.2069,57.1788,57.1999,64724.0
2016-09-16 15:40:00,81.38,81.39,81.32,81.37,47044.0,57.1929,57.1999,57.1507,57.1858,47044.0
2016-09-16 15:45:00,81.37,81.41,81.33,81.36,87933.0,57.1858,57.2139,57.1577,57.1788,87933.0
2016-09-16 15:50:00,81.42,81.73,81.33,81.38,368767.0,57.221,57.4388,57.1577,57.1929,368767.0
2016-09-16 15:55:00,81.38,81.45,81.3,81.35,614698.0,57.1929,57.2421,57.1366,57.1718,614698.0
2016-09-19 09:30:00,81.84,81.84,81.28,81.34,73068.0,57.5161,57.5161,57.1226,57.1647,73068.0
2016-09-19 09:35:00,81.37,81.55,81.36,81.47,33781.0,57.1858,57.3123,57.1788,57.2561,33781.0
2016-09-19 09:40:00,81.45,81.52,81.29,81.29,5540.0,57.2421,57.2912,57.1296,57.1296,5540.0
2016-09-19 09:45:00,81.34,81.34,81.11,81.2,27418.0,57.1647,57.1647,57.0031,57.0664,27418.0
2016-09-19 09:50:00,81.19,81.29,81.13,81.14,19033.0,57.0593,57.1296,57.0172,57.0242,19033.0
2016-09-19 09:55:00,81.14,81.24,81.06,81.14,30343.0,57.0242,57.0945,56.968,57.0242,30343.0
2016-09-19 10:00:00,81.15,81.24,81.14,81.2,28071.0,57.0312,57.0945,57.0242,57.0664,28071.0
2016-09-19 10:05:00,81.21,81.23,81.08,81.17,32516.0,57.0734,57.0874,56.982,57.0453,32516.0
2016-09-19 10:10:00,81.17,81.23,81.15,81.18,23546.0,57.0453,57.0874,57.0312,57.0523,23546.0
2016-09-19 10:15:00,81.18,81.2,81.11,81.12,27936.0,57.0523,57.0664,57.0031,57.0101,27936.0
2016-09-19 10:20:00,81.14,81.18,81.05,81.05,32798.0,57.0242,57.0523,56.9609,56.9609,32798.0
2016-09-19 10:25:00,81.05,81.16,81.05,81.06,27242.0,56.9609,57.0382,56.9609,56.968,27242.0
2016-09-19 10:30:00,81.07,81.14,81.05,81.05,25381.0,56.975,57.0242,56.9609,56.9609,25381.0
2016-09-19 10:35:00,81.07,81.08,80.93,80.96,29396.0,56.975,56.982,56.8766,56.8977,29396.0
2016-09-19 10:40:00,80.97,81.05,80.96,81.04,42475.0,56.9047,56.9609,56.8977,56.9539,42475.0
2016-09-19 10:45:00,81.04,81.07,80.98,81.01,36762.0,56.9539,56.975,56.9117,56.9328,36762.0
2016-09-19 10:50:00,81.02,81.1,80.99,81.02,41368.0,56.9399,56.9961,56.9188,56.9399,41368.0
2016-09-19 10:55:00,81.03,81.05,80.94,80.99,38085.0,56.9469,56.9609,56.8836,56.9188,38085.0
2016-09-19 11:00:00,80.99,81.0,80.91,80.95,56337.0,56.9188,56.9258,56.8625,56.8907,56337.0
2016-09-19 11:05:00,80.95,81.02,80.94,81.01,29795.0,56.8907,56.9399,56.8836,56.9328,29795.0
2016-09-19 11:10:00,81.01,81.01,80.9,80.94,44620.0,56.9328,56.9328,56.8555,56.8836,44620.0
2016-09-19 11:15:00,80.96,81.1,80.95,81.07,23471.0,56.8977,56.9961,56.8907,56.975,23471.0
2016-09-19 11:20:00,81.09,81.15,81.08,81.14,49406.0,56.989,57.0312,56.982,57.0242,49406.0
2016-09-19 11:25:00,81.13,81.16,81.1,81.15,46568.0,57.0172,57.0382,56.9961,57.0312,46568.0
2016-09-19 11:30:00,81.15,81.19,81.12,81.15,27460.0,57.0312,57.0593,57.0101,57.0312,27460.0
2016-09-19 11:35:00,81.15,81.2,81.12,81.15,60974.0,57.0312,57.0664,57.0101,57.0312,60974.0
2016-09-19 11:40:00,81.15,81.16,81.08,81.08,21162.0,57.0312,57.0382,56.982,56.982,21162.0
2016-09-19 11:45:00,81.08,81.13,81.04,81.11,25710.0,56.982,57.0172,56.9539,57.0031,25710.0
2016-09-19 11:50:00,81.13,81.17,81.11,81.16,29057.0,57.0172,57.0453,57.0031,57.0382,29057.0
2016-09-19 11:55:00,81.16,81.16,81.1,81.15,14392.0,57.0382,57.0382,56.9961,57.0312,14392.0
2016-09-19 12:00:00,81.14,81.14,81.06,81.08,23751.0,57.0242,57.0242,56.968,56.982,23751.0
2016-09-19 12:05:00,81.08,81.08,80.96,80.98,20529.0,56.982,56.982,56.8977,56.9117,20529.0
2016-09-19 12:10:00,80.99,81.0,80.8,80.81,26482.0,56.9188,56.9258,56.7852,56.7923,26482.0
2016-09-19 12:15:00,80.81,80.82,80.68,80.73,26380.0,56.7923,56.7993,56.7009,56.736,26380.0
2016-09-19 12:20:00,80.73,80.84,80.71,80.74,27518.0,56.736,56.8134,56.722,56.7431,27518.0
2016-09-19 12:25:00,80.73,80.78,80.69,80.71,8949.0,56.736,56.7712,56.7079,56.722,8949.0
2016-09-19 12:30:00,80.7,80.73,80.66,80.66,16685.0,56.715,56.736,56.6869,56.6869,16685.0
2016-09-19 12:35:00,80.66,80.77,80.66,80.69,14273.0,56.6869,56.7642,56.6869,56.7079,14273.0
2016-09-19 12:40:00,80.69,80.75,80.68,80.73,13258.0,56.7079,56.7501,56.7009,56.736,13258.0
2016-09-19 12:45:00,80.73,80.78,80.71,80.74,20715.0,56.736,56.7712,56.722,56.7431,20715.0
2016-09-19 12:50:00,80.74,80.77,80.72,80.74,20192.0,56.7431,56.7642,56.729,56.7431,20192.0
2016-09-19 12:55:00,80.74,80.76,80.6,80.61,27707.0,56.7431,56.7571,56.6447,56.6517,27707.0
2016-09-19 13:00:00,80.6,80.62,80.54,80.55,26958.0,56.6447,56.6587,56.6025,56.6095,26958.0
2016-09-19 13:05:00,80.55,80.64,80.55,80.59,20200.0,56.6095,56.6728,56.6095,56.6377,20200.0
2016-09-19 13:10:00,80.59,80.63,80.58,80.58,15866.0,56.6377,56.6658,56.6306,56.6306,15866.0
2016-09-19 13:15:00,80.59,80.66,80.59,80.64,13749.0,56.6377,56.6869,56.6377,56.6728,13749.0
2016-09-19 13:20:00,80.64,80.64,80.54,80.62,133952.0,56.6728,56.6728,56.6025,56.6587,133952.0
2016-09-19 13:25:00,80.61,80.65,80.6,80.6,10377.0,56.6517,56.6798,56.6447,56.6447,10377.0
2016-09-19 13:30:00,80.59,80.6,80.47,80.5,77160.0,56.6377,56.6447,56.5533,56.5744,77160.0
2016-09-19 13:35:00,80.49,80.55,80.44,80.55,38008.0,56.5674,56.6095,56.5322,56.6095,38008.0
2016-09-19 13:40:00,80.55,80.61,80.53,80.61,30424.0,56.6095,56.6517,56.5955,56.6517,30424.0
2016-09-19 13:45:00,80.61,80.69,80.59,80.66,17382.0,56.6517,56.7079,56.6377,56.6869,17382.0
2016-09-19 13:50:00,80.66,80.74,80.64,80.73,12894.0,56.6869,56.7431,56.6728,56.736,12894.0
2016-09-19 13:55:00,80.73,80.77,80.7,80.77,22695.0,56.736,56.7642,56.715,56.7642,22695.0
2016-09-19 14:00:00,80.78,80.8,80.71,80.79,25497.0,56.7712,56.7852,56.722,56.7782,25497.0
2016-09-19 14:05:00,80.79,80.93,80.78,80.83,49980.0,56.7782,56.8766,56.7712,56.8063,49980.0
2016-09-19 14:10:00,80.84,80.93,80.8,80.92,31693.0,56.8134,56.8766,56.7852,56.8696,31693.0
2016-09-19 14:15:00,80.91,80.91,80.84,80.86,49694.0,56.8625,56.8625,56.8134,56.8274,49694.0
2016-09-19 14:20:00,80.86,80.88,80.81,80.86,17160.0,56.8274,56.8415,56.7923,56.8274,17160.0
2016-09-19 14:25:00,80.85,80.9,80.83,80.88,20820.0,56.8204,56.8555,56.8063,56.8415,20820.0
2016-09-19 14:30:00,80.88,80.98,80.88,80.95,24006.0,56.8415,56.9117,56.8415,56.8907,24006.0
2016-09-19 14:35:00,80.94,80.97,80.93,80.95,29529.0,56.8836,56.9047,56.8766,56.8907,29529.0
2016-09-19 14:40:00,80.95,80.99,80.93,80.94,24350.0,56.8907,56.9188,56.8766,56.8836,24350.0
2016-09-19 14:45:00,80.93,81.03,80.93,80.96,19282.0,56.8766,56.9469,56.8766,56.8977,19282.0
2016-09-19 14:50:00,80.98,80.99,80.93,80.93,19186.0,56.9117,56.9188,56.8766,56.8766,19186.0
2016-09-19 14:55:00,80.94,80.98,80.92,80.96,15774.0,56.8836,56.9117,56.8696,56.8977,15774.0
2016-09-19 15:00:00,80.96,80.97,80.9,80.94,17971.0,56.8977,56.9047,56.8555,56.8836,17971.0
2016-09-19 15:05:00,80.94,80.95,80.88,80.9,41998.0,56.8836,56.8907,56.8415,56.8555,41998.0
2016-09-19 15:10:00,80.9,80.92,80.87,80.87,17137.0,56.8555,56.8696,56.8344,56.8344,17137.0
2016-09-19 15:15:00,80.87,80.88,80.83,80.86,24844.0,56.8344,56.8415,56.8063,56.8274,24844.0
2016-09-19 15:20:00,80.86,80.91,80.82,80.9,25352.0,56.8274,56.8625,56.7993,56.8555,25352.0
2016-09-19 15:25:00,80.91,80.93,80.77,80.78,34394.0,56.8625,56.8766,56.7642,56.7712,34394.0
2016-09-19 15:30:00,80.78,80.82,80.67,80.7,36029.0,56.7712,56.7993,56.6939,56.715,36029.0
2016-09-19 15:35:00,80.68,80.8,80.67,80.8,26511.0,56.7009,56.7852,56.6939,56.7852,26511.0
2016-09-19 15:40:00,80.8,80.83,80.73,80.8,34371.0,56.7852,56.8063,56.736,56.7852,34371.0
2016-09-19 15:45:00,80.8,80.92,80.78,80.88,51767.0,56.7852,56.8696,56.7712,56.8415,51767.0
2016-09-19 15:50:00,80.9,80.92,80.86,80.91,112825.0,56.8555,56.8696,56.8274,56.8625,112825.0
2016-09-19 15:55:00,80.91,80.91,80.75,80.8,191538.0,56.8625,56.8625,56.7501,56.7852,191538.0
2016-09-20 09:30:00,80.91,81.25,80.9,81.25,60477.0,56.8625,57.1015,56.8555,57.1015,60477.0
2016-09-20 09:35:00,81.2,81.29,80.93,80.95,37258.0,57.0664,57.1296,56.8766,56.8907,37258.0
2016-09-20 09:40:00,80.95,81.0,80.77,80.91,34617.0,56.8907,56.9258,56.7642,56.8625,34617.0
2016-09-20 09:45:00,80.91,80.97,80.84,80.94,24402.0,56.8625,56.9047,56.8134,56.8836,24402.0
2016-09-20 09:50:00,80.93,81.03,80.9,80.97,29653.0,56.8766,56.9469,56.8555,56.9047,29653.0
2016-09-20 09:55:00,80.94,81.04,80.91,81.02,31423.0,56.8836,56.9539,56.8625,56.9399,31423.0
2016-09-20 10:00:00,81.02,81.09,80.96,81.0,57117.0,56.9399,56.989,56.8977,56.9258,57117.0
2016-09-20 10:05:00,81.0,81.02,80.93,80.96,28959.0,56.9258,56.9399,56.8766,56.8977,28959.0
2016-09-20 10:10:00,80.96,81.06,80.94,81.04,30702.0,56.8977,56.968,56.8836,56.9539,30702.0
2016-09-20 10:15:00,81.03,81.03,80.96,80.97,29524.0,56.9469,56.9469,56.8977,56.9047,29524.0
2016-09-20 10:20:00,80.97,81.01,80.9,80.97,20376.0,56.9047,56.9328,56.8555,56.9047,20376.0
2016-09-20 10:25:00,80.97,81.11,80.94,81.04,19749.0,56.9047,57.0031,56.8836,56.9539,19749.0
2016-09-20 10:30:00,81.03,81.03,80.93,80.94,21287.0,56.9469,56.9469,56.8766,56.8836,21287.0
2016-09-20 10:35:00,80.92,80.92,80.8,80.83,22894.0,56.8696,56.8696,56.7852,56.8063,22894.0
2016-09-20 10:40:00,80.82,80.88,80.79,80.85,20995.0,56.7993,56.8415,56.7782,56.8204,20995.0
2016-09-20 10:45:00,80.85,80.97,80.84,80.94,18419.0,56.8204,56.9047,56.8134,56.8836,18419.0
2016-09-20 10:50:00,80.95,80.96,80.85,80.88,16061.0,56.8907,56.8977,56.8204,56.8415,16061.0
2016-09-20 10:55:00,80.89,80.99,80.89,80.98,8796.0,56.8485,56.9188,56.8485,56.9117,8796.0
2016-09-20 11:00:00,80.98,80.99,80.9,80.95,20244.0,56.9117,56.9188,56.8555,56.8907,20244.0
2016-09-20 11:05:00,80.94,80.99,80.93,80.96,12969.0,56.8836,56.9188,56.8766,56.8977,12969.0
2016-09-20 11:10:00,80.98,81.0,80.92,80.92,15654.0,56.9117,56.9258,56.8696,56.8696,15654.0
2016-09-20 11:15:00,80.93,81.0,80.92,80.94,40214.0,56.8766,56.9258,56.8696,56.8836,40214.0
2016-09-20 11:20:00,80.94,80.94,80.87,80.88,14674.0,56.8836,56.8836,56.8344,56.8415,14674.0
2016-09-20 11:25:00,80.89,80.98,80.85,80.89,10090.0,56.8485,56.9117,56.8204,56.8485,10090.0
2016-09-20 11:30:00,80.89,80.93,80.8,80.82,14406.0,56.8485,56.8766,56.7852,56.7993,14406.0
2016-09-20 11:35:00,80.81,80.93,80.81,80.88,11797.0,56.7923,56.8766,56.7923,56.8415,11797.0
2016-09-20 11:40:00,80.88,80.94,80.86,80.91,10376.0,56.8415,56.8836,56.8274,56.8625,10376.0
2016-09-20 11:45:00,80.91,80.91,80.87,80.88,22959.0,56.8625,56.8625,56.8344,56.8415,22959.0
2016-09-20 11:50:00,80.88,80.89,80.72,80.77,61319.0,56.8415,56.8485,56.729,56.7642,61319.0
2016-09-20 11:55:00,80.76,80.78,80.69,80.7,17254.0,56.7571,56.7712,56.7079,56.715,17254.0
2016-09-20 12:00:00,80.72,80.79,80.69,80.79,15525.0,56.729,56.7782,56.7079,56.7782,15525.0
2016-09-20 12:05:00,80.78,80.79,80.72,80.77,11929.0,56.7712,56.7782,56.729,56.7642,11929.0
2016-09-20 12:10:00,80.77,80.82,80.74,80.74,11757.0,56.7642,56.7993,56.7431,56.7431,11757.0
2016-09-20 12:15:00,80.73,80.8,80.73,80.78,10201.0,56.736,56.7852,56.736,56.7712,10201.0
2016-09-20 12:20:00,80.77,80.8,80.75,80.8,12092.0,56.7642,56.7852,56.7501,56.7852,12092.0
2016-09-20 12:25:00,80.79,80.83,80.78,80.81,10712.0,56.7782,56.8063,56.7712,56.7923,10712.0
2016-09-20 12:30:00,80.8,80.8,80.76,80.79,8008.0,56.7852,56.7852,56.7571,56.7782,8008.0
2016-09-20 12:35:00,80.78,80.82,80.75,80.8,12326.0,56.7712,56.7993,56.7501,56.7852,12326.0
2016-09-20 12:40:00,80.8,80.82,80.8,80.8,11311.0,56.7852,56.7993,56.7852,56.7852,11311.0
2016-09-20 12:45:00,80.79,80.81,80.74,80.75,18736.0,56.7782,56.7923,56.7431,56.7501,18736.0
2016-09-20 12:50:00,80.77,80.8,80.73,80.74,11229.0,56.7642,56.7852,56.736,56.7431,11229.0
2016-09-20 12:55:00,80.74,80.77,80.63,80.64,16601.0,56.7431,56.7642,56.6658,56.6728,16601.0
2016-09-20 13:00:00,80.63,80.75,80.63,80.75,9333.0,56.6658,56.7501,56.6658,56.7501,9333.0
2016-09-20 13:05:00,80.74,80.78,80.72,80.73,10470.0,56.7431,56.7712,56.729,56.736,10470.0
2016-09-20 13:10:00,80.75,80.76,80.69,80.69,14468.0,56.7501,56.7571,56.7079,56.7079,14468.0
2016-09-20 13:15:00,80.69,80.76,80.69,80.73,12857.0,56.7079,56.7571,56.7079,56.736,12857.0
2016-09-20 13:20:00,80.74,80.75,80.67,80.73,10716.0,56.7431,56.7501,56.6939,56.736,10716.0
2016-09-20 13:25:00,80.73,80.77,80.73,80.76,10667.0,56.736,56.7642,56.736,56.7571,10667.0
2016-09-20 13:30:00,80.77,80.77,80.72,80.75,15083.0,56.7642,56.7642,56.729,56.7501,15083.0
2016-09-20 13:35:00,80.76,80.82,80.75,80.81,23096.0,56.7571,56.7993,56.7501,56.7923,23096.0
2016-09-20 13:40:00,80.81,80.82,80.76,80.81,12492.0,56.7923,56.7993,56.7571,56.7923,12492.0
2016-09-20 13:45:00,80.8,80.84,80.74,80.76,31239.0,56.7852,56.8134,56.7431,56.7571,31239.0
2016-09-20 13:50:00,80.76,80.77,80.7,80.74,40995.0,56.7571,56.7642,56.715,56.7431,40995.0
2016-09-20 13:55:00,80.74,80.85,80.74,80.82,27569.0,56.7431,56.8204,56.7431,56.7993,27569.0
2016-09-20 14:00:00,80.81,80.88,80.77,80.84,33545.0,56.7923,56.8415,56.7642,56.8134,33545.0
2016-09-20 14:05:00,80.84,80.87,80.8,80.82,11660.0,56.8134,56.8344,56.7852,56.7993,11660.0
2016-09-20 14:10:00,80.82,80.85,80.8,80.8,14910.0,56.7993,56.8204,56.7852,56.7852,14910.0
2016-09-20 14:15:00,80.8,80.8,80.74,80.8,14576.0,56.7852,56.7852,56.7431,56.7852,14576.0
2016-09-20 14:20:00,80.79,80.81,80.73,80.74,14095.0,56.7782,56.7923,56.736,56.7431,14095.0
2016-09-20 14:25:00,80.73,80.73,80.68,80.72,13879.0,56.736,56.736,56.7009,56.729,13879.0
2016-09-20 14:30:00,80.7,80.73,80.69,80.71,28580.0,56.715,56.736,56.7079,56.722,28580.0
2016-09-20 14:35:00,80.71,80.76,80.71,80.76,15888.0,56.722,56.7571,56.722,56.7571,15888.0
2016-09-20 14:40:00,80.76,80.76,80.72,80.73,9702.0,56.7571,56.7571,56.729,56.736,9702.0
2016-09-20 14:45:00,80.72,80.74,80.7,80.73,16513.0,56.729,56.7431,56.715,56.736,16513.0
2016-09-20 14:50:00,80.73,80.76,80.71,80.76,16419.0,56.736,56.7571,56.722,56.7571,16419.0
2016-09-20 14:55:00,80.76,80.82,80.75,80.78,16643.0,56.7571,56.7993,56.7501,56.7712,16643.0
2016-09-20 15:00:00,80.79,80.81,80.75,80.8,28006.0,56.7782,56.7923,56.7501,56.7852,28006.0
2016-09-20 15:05:00,80.8,80.81,80.76,80.79,16503.0,56.7852,56.7923,56.7571,56.7782,16503.0
2016-09-20 15:10:00,80.8,80.84,80.79,80.84,18547.0,56.7852,56.8134,56.7782,56.8134,18547.0
2016-09-20 15:15:00,80.84,80.85,80.77,80.82,20674.0,56.8134,56.8204,56.7642,56.7993,20674.0
2016-09-20 15:20:00,80.81,80.83,80.8,80.83,25250.0,56.7923,56.8063,56.7852,56.8063,25250.0
2016-09-20 15:25:00,80.83,80.88,80.83,80.85,33478.0,56.8063,56.8415,56.8063,56.8204,33478.0
2016-09-20 15:30:00,80.85,80.85,80.76,80.79,44871.0,56.8204,56.8204,56.7571,56.7782,44871.0
2016-09-20 15:35:00,80.79,80.84,80.78,80.83,35847.0,56.7782,56.8134,56.7712,56.8063,35847.0
2016-09-20 15:40:00,80.83,80.84,80.74,80.75,34094.0,56.8063,56.8134,56.7431,56.7501,34094.0
2016-09-20 15:45:00,80.75,80.8,80.74,80.79,28518.0,56.7501,56.7852,56.7431,56.7782,28518.0
2016-09-20 15:50:00,80.81,80.82,80.77,80.78,62724.0,56.7923,56.7993,56.7642,56.7712,62724.0
2016-09-20 15:55:00,80.77,80.78,80.62,80.63,170679.0,56.7642,56.7712,56.6587,56.6658,170679.0
2016-09-21 09:30:00,80.74,80.98,80.5,80.5,64345.0,56.7431,56.9117,56.5744,56.5744,64345.0
2016-09-21 09:35:00,80.58,80.78,80.52,80.69,36152.0,56.6306,56.7712,56.5885,56.7079,36152.0
2016-09-21 09:40:00,80.7,80.7,80.55,80.56,37397.0,56.715,56.715,56.6095,56.6166,37397.0
2016-09-21 09:45:00,80.54,80.61,80.43,80.45,37363.0,56.6025,56.6517,56.5252,56.5393,37363.0
2016-09-21 09:50:00,80.45,80.46,80.29,80.33,101370.0,56.5393,56.5463,56.4268,56.4549,101370.0
2016-09-21 09:55:00,80.32,80.48,80.32,80.41,54335.0,56.4479,56.5603,56.4479,56.5112,54335.0
2016-09-21 10:00:00,80.39,80.43,80.28,80.36,47238.0,56.4971,56.5252,56.4198,56.476,47238.0
2016-09-21 10:05:00,80.37,80.5,80.26,80.32,36800.0,56.483,56.5744,56.4057,56.4479,36800.0
2016-09-21 10:10:00,80.32,80.37,80.22,80.22,19532.0,56.4479,56.483,56.3776,56.3776,19532.0
2016-09-21 10:15:00,80.23,80.35,80.23,80.26,19031.0,56.3847,56.469,56.3847,56.4057,19031.0
2016-09-21 10:20:00,80.26,80.39,80.25,80.37,29177.0,56.4057,56.4971,56.3987,56.483,29177.0
2016-09-21 10:25:00,80.38,80.4,80.23,80.23,33267.0,56.4901,56.5041,56.3847,56.3847,33267.0
2016-09-21 10:30:00,80.24,80.37,80.17,80.36,23058.0,56.3917,56.483,56.3425,56.476,23058.0
2016-09-21 10:35:00,80.38,80.39,80.23,80.37,22889.0,56.4901,56.4971,56.3847,56.483,22889.0
2016-09-21 10:40:00,80.36,80.47,80.25,80.47,26844.0,56.476,56.5533,56.3987,56.5533,26844.0
2016-09-21 10:45:00,80.46,80.49,80.31,80.46,31217.0,56.5463,56.5674,56.4409,56.5463,31217.0
2016-09-21 10:50:00,80.45,80.5,80.41,80.45,43598.0,56.5393,56.5744,56.5112,56.5393,43598.0
2016-09-21 10:55:00,80.46,80.5,80.43,80.47,41449.0,56.5463,56.5744,56.5252,56.5533,41449.0
2016-09-21 11:00:00,80.48,80.48,80.39,80.44,36406.0,56.5603,56.5603,56.4971,56.5322,36406.0
2016-09-21 11:05:00,80.44,80.47,80.18,80.24,69158.0,56.5322,56.5533,56.3495,56.3917,69158.0
2016-09-21 11:10:00,80.24,80.24,80.1,80.15,34670.0,56.3917,56.3917,56.2933,56.3284,34670.0
2016-09-21 11:15:00,80.16,80.18,80.11,80.15,32087.0,56.3355,56.3495,56.3003,56.3284,32087.0
2016-09-21 11:20:00,80.15,80.18,80.12,80.15,31272.0,56.3284,56.3495,56.3073,56.3284,31272.0
2016-09-21 11:25:00,80.16,80.29,80.13,80.27,20981.0,56.3355,56.4268,56.3144,56.4128,20981.0
2016-09-21 11:30:00,80.27,80.32,80.11,80.12,33155.0,56.4128,56.4479,56.3003,56.3073,33155.0
2016-09-21 11:35:00,80.14,80.19,80.12,80.12,21535.0,56.3214,56.3565,56.3073,56.3073,21535.0
2016-09-21 11:40:00,80.13,80.17,80.03,80.05,35066.0,56.3144,56.3425,56.2441,56.2582,35066.0
2016-09-21 11:45:00,80.06,80.1,79.96,80.04,66675.0,56.2652,56.2933,56.1949,56.2511,66675.0
2016-09-21 11:50:00,80.05,80.07,79.87,79.88,45170.0,56.2582,56.2722,56.1316,56.1387,45170.0
2016-09-21 11:55:00,79.87,79.98,79.87,79.92,37926.0,56.1316,56.209,56.1316,56.1668,37926.0
2016-09-21 12:00:00,79.92,79.94,79.88,79.93,19599.0,56.1668,56.1808,56.1387,56.1738,19599.0
2016-09-21 12:05:00,79.91,80.01,79.9,79.94,20770.0,56.1598,56.23,56.1527,56.1808,20770.0
2016-09-21 12:10:00,79.95,79.95,79.83,79.85,29921.0,56.1879,56.1879,56.1035,56.1176,29921.0
2016-09-21 12:15:00,79.85,79.87,79.71,79.73,24681.0,56.1176,56.1316,56.0192,56.0333,24681.0
2016-09-21 12:20:00,79.75,79.84,79.72,79.79,32608.0,56.0473,56.1106,56.0262,56.0754,32608.0
2016-09-21 12:25:00,79.78,79.8,79.74,79.79,16625.0,56.0684,56.0825,56.0403,56.0754,16625.0
2016-09-21 12:30:00,79.78,79.82,79.73,79.78,15734.0,56.0684,56.0965,56.0333,56.0684,15734.0
2016-09-21 12:35:00,79.78,79.78,79.65,79.7,30342.0,56.0684,56.0684,55.977,56.0122,30342.0
2016-09-21 12:40:00,79.7,79.78,79.67,79.77,22435.0,56.0122,56.0684,55.9911,56.0614,22435.0
2016-09-21 12:45:00,79.78,79.83,79.75,79.83,15858.0,56.0684,56.1035,56.0473,56.1035,15858.0
2016-09-21 12:50:00,79.82,79.84,79.77,79.83,25313.0,56.0965,56.1106,56.0614,56.1035,25313.0
2016-09-21 12:55:00,79.83,79.93,79.83,79.86,22731.0,56.1035,56.1738,56.1035,56.1246,22731.0
2016-09-21 13:00:00,79.86,79.95,79.85,79.92,14069.0,56.1246,56.1879,56.1176,56.1668,14069.0
2016-09-21 13:05:00,79.91,79.91,79.86,79.88,13878.0,56.1598,56.1598,56.1246,56.1387,13878.0
2016-09-21 13:10:00,79.87,79.93,79.87,79.91,10759.0,56.1316,56.1738,56.1316,56.1598,10759.0
2016-09-21 13:15:00,79.91,79.91,79.84,79.86,14704.0,56.1598,56.1598,56.1106,56.1246,14704.0
2016-09-21 13:20:00,79.87,79.91,79.84,79.84,13786.0,56.1316,56.1598,56.1106,56.1106,13786.0
2016-09-21 13:25:00,79.85,79.92,79.84,79.92,11124.0,56.1176,56.1668,56.1106,56.1668,11124.0
2016-09-21 13:30:00,79.91,79.93,79.88,79.93,18963.0,56.1598,56.1738,56.1387,56.1738,18963.0
2016-09-21 13:35:00,79.93,79.96,79.88,79.93,21896.0,56.1738,56.1949,56.1387,56.1738,21896.0
2016-09-21 13:40:00,79.92,79.95,79.88,79.92,12752.0,56.1668,56.1879,56.1387,56.1668,12752.0
2016-09-21 13:45:00,79.93,80.0,79.9,79.95,18100.0,56.1738,56.223,56.1527,56.1879,18100.0
2016-09-21 13:50:00,79.95,79.95,79.81,79.82,33435.0,56.1879,56.1879,56.0895,56.0965,33435.0
2016-09-21 13:55:00,79.83,79.98,79.83,79.88,40146.0,56.1035,56.209,56.1035,56.1387,40146.0
2016-09-21 14:00:00,79.86,80.09,79.72,79.95,60733.0,56.1246,56.2863,56.0262,56.1879,60733.0
2016-09-21 14:05:00,79.95,80.09,79.89,80.02,51426.0,56.1879,56.2863,56.1457,56.2371,51426.0
2016-09-21 14:10:00,80.01,80.25,80.01,80.13,99205.0,56.23,56.3987,56.23,56.3144,99205.0
2016-09-21 14:15:00,80.13,80.21,79.96,80.04,77774.0,56.3144,56.3706,56.1949,56.2511,77774.0
2016-09-21 14:20:00,80.01,80.04,79.92,79.92,54392.0,56.23,56.2511,56.1668,56.1668,54392.0
2016-09-21 14:25:00,79.92,79.94,79.79,79.84,40274.0,56.1668,56.1808,56.0754,56.1106,40274.0
2016-09-21 14:30:00,79.85,79.9,79.77,79.79,71940.0,56.1176,56.1527,56.0614,56.0754,71940.0
2016-09-21 14:35:00,79.79,80.03,79.78,80.01,101244.0,56.0754,56.2441,56.0684,56.23,101244.0
2016-09-21 14:40:00,79.99,80.14,79.98,80.12,29551.0,56.216,56.3214,56.209,56.3073,29551.0
2016-09-21 14:45:00,80.11,80.18,80.07,80.09,31064.0,56.3003,56.3495,56.2722,56.2863,31064.0
2016-09-21 14:50:00,80.11,80.16,80.08,80.14,24433.0,56.3003,56.3355,56.2792,56.3214,24433.0
2016-09-21 14:55:00,80.14,80.38,80.14,80.34,38071.0,56.3214,56.4901,56.3214,56.462,38071.0
2016-09-21 15:00:00,80.34,80.4,80.28,80.39,47044.0,56.462,56.5041,56.4198,56.4971,47044.0
2016-09-21 15:05:00,80.39,80.48,80.37,80.4,43695.0,56.4971,56.5603,56.483,56.5041,43695.0
2016-09-21 15:10:00,80.4,80.47,80.34,80.45,49862.0,56.5041,56.5533,56.462,56.5393,49862.0
2016-09-21 15:15:00,80.46,80.56,80.46,80.51,38750.0,56.5463,56.6166,56.5463,56.5814,38750.0
2016-09-21 15:20:00,80.5,80.51,80.44,80.44,87410.0,56.5744,56.5814,56.5322,56.5322,87410.0
2016-09-21 15:25:00,80.44,80.58,80.43,80.54,55885.0,56.5322,56.6306,56.5252,56.6025,55885.0
2016-09-21 15:30:00,80.55,80.67,80.55,80.66,83693.0,56.6095,56.6939,56.6095,56.6869,83693.0
2016-09-21 15:35:00,80.66,80.69,80.57,80.59,69382.0,56.6869,56.7079,56.6236,56.6377,69382.0
2016-09-21 15:40:00,80.6,80.69,80.59,80.69,61546.0,56.6447,56.7079,56.6377,56.7079,61546.0
2016-09-21 15:45:00,80.7,80.79,80.67,80.75,72817.0,56.715,56.7782,56.6939,56.7501,72817.0
2016-09-21 15:50:00,80.75,80.77,80.65,80.65,145134.0,56.7501,56.7642,56.6798,56.6798,145134.0
2016-09-21 15:55:00,80.64,80.67,80.54,80.57,319354.0,56.6728,56.6939,56.6025,56.6236,319354.0
2016-09-22 09:30:00,81.24,81.36,80.91,81.22,84958.0,57.0945,57.1788,56.8625,57.0804,84958.0
2016-09-22 09:35:00,81.16,81.4,81.16,81.39,81252.0,57.0382,57.2069,57.0382,57.1999,81252.0
2016-09-22 09:40:00,81.37,81.41,81.27,81.32,45678.0,57.1858,57.2139,57.1156,57.1507,45678.0
2016-09-22 09:45:00,81.34,81.42,81.21,81.28,49416.0,57.1647,57.221,57.0734,57.1226,49416.0
2016-09-22 09:50:00,81.28,81.3,81.15,81.27,25757.0,57.1226,57.1366,57.0312,57.1156,25757.0
2016-09-22 09:55:00,81.3,81.38,81.28,81.34,38241.0,57.1366,57.1929,57.1226,57.1647,38241.0
2016-09-22 10:00:00,81.34,81.35,81.27,81.33,27260.0,57.1647,57.1718,57.1156,57.1577,27260.0
2016-09-22 10:05:00,81.33,81.39,81.2,81.2,33283.0,57.1577,57.1999,57.0664,57.0664,33283.0
2016-09-22 10:10:00,81.2,81.26,81.1,81.26,77792.0,57.0664,57.1085,56.9961,57.1085,77792.0
2016-09-22 10:15:00,81.25,81.25,81.15,81.21,66755.0,57.1015,57.1015,57.0312,57.0734,66755.0
2016-09-22 10:20:00,81.2,81.31,81.17,81.29,72100.0,57.0664,57.1437,57.0453,57.1296,72100.0
2016-09-22 10:25:00,81.28,81.29,81.17,81.27,54724.0,57.1226,57.1296,57.0453,57.1156,54724.0
2016-09-22 10:30:00,81.26,81.36,81.26,81.36,41844.0,57.1085,57.1788,57.1085,57.1788,41844.0
2016-09-22 10:35:00,81.36,81.38,81.21,81.22,78622.0,57.1788,57.1929,57.0734,57.0804,78622.0
2016-09-22 10:40:00,81.22,81.25,81.18,81.24,37571.0,57.0804,57.1015,57.0523,57.0945,37571.0
2016-09-22 10:45:00,81.23,81.26,81.14,81.16,66706.0,57.0874,57.1085,57.0242,57.0382,66706.0
2016-09-22 10:50:00,81.17,81.2,81.05,81.2,56166.0,57.0453,57.0664,56.9609,57.0664,56166.0
2016-09-22 10:55:00,81.19,81.28,81.18,81.23,54245.0,57.0593,57.1226,57.0523,57.0874,54245.0
2016-09-22 11:00:00,81.24,81.35,81.23,81.32,553008.0,57.0945,57.1718,57.0874,57.1507,553008.0
2016-09-22 11:05:00,81.32,81.43,81.31,81.41,630859.0,57.1507,57.228,57.1437,57.2139,630859.0
2016-09-22 11:10:00,81.41,81.44,81.33,81.44,68686.0,57.2139,57.235,57.1577,57.235,68686.0
2016-09-22 11:15:00,81.43,81.45,81.39,81.44,30987.0,57.228,57.2421,57.1999,57.235,30987.0
2016-09-22 11:20:00,81.44,81.51,81.37,81.47,110270.0,57.235,57.2842,57.1858,57.2561,110270.0
2016-09-22 11:25:00,81.46,81.56,81.44,81.56,24268.0,57.2491,57.3194,57.235,57.3194,24268.0
2016-09-22 11:30:00,81.54,81.69,81.51,81.69,37043.0,57.3053,57.4107,57.2842,57.4107,37043.0
2016-09-22 11:35:00,81.68,81.7,81.58,81.6,45956.0,57.4037,57.4177,57.3334,57.3475,45956.0
2016-09-22 11:40:00,81.58,81.68,81.56,81.66,38002.0,57.3334,57.4037,57.3194,57.3896,38002.0
2016-09-22 11:45:00,81.64,81.67,81.57,81.6,37717.0,57.3756,57.3967,57.3264,57.3475,37717.0
2016-09-22 11:50:00,81.6,81.65,81.49,81.65,79644.0,57.3475,57.3826,57.2702,57.3826,79644.0
2016-09-22 11:55:00,81.66,81.66,81.58,81.62,54926.0,57.3896,57.3896,57.3334,57.3615,54926.0
2016-09-22 12:00:00,81.61,81.81,81.61,81.81,174702.0,57.3545,57.4951,57.3545,57.4951,174702.0
2016-09-22 12:05:00,81.81,81.96,81.79,81.93,46963.0,57.4951,57.6005,57.481,57.5794,46963.0
2016-09-22 12:10:00,81.92,81.95,81.8,81.8,35931.0,57.5724,57.5934,57.488,57.488,35931.0
2016-09-22 12:15:00,81.81,81.9,81.79,81.89,15486.0,57.4951,57.5583,57.481,57.5513,15486.0
2016-09-22 12:20:00,81.89,81.89,81.82,81.85,11416.0,57.5513,57.5513,57.5021,57.5232,11416.0
2016-09-22 12:25:00,81.86,81.95,81.85,81.92,15006.0,57.5302,57.5934,57.5232,57.5724,15006.0
2016-09-22 12:30:00,81.91,82.07,81.89,82.07,100126.0,57.5653,57.6778,57.5513,57.6778,100126.0
2016-09-22 12:35:00,82.06,82.08,81.93,82.03,50897.0,57.6708,57.6848,57.5794,57.6497,50897.0
2016-09-22 12:40:00,82.04,82.13,82.01,82.09,39115.0,57.6567,57.7199,57.6356,57.6918,39115.0
2016-09-22 12:45:00,82.09,82.17,82.07,82.15,41850.0,57.6918,57.7481,57.6778,57.734,41850.0
2016-09-22 12:50:00,82.16,82.21,82.11,82.16,33182.0,57.741,57.7762,57.7059,57.741,33182.0
2016-09-22 12:55:00,82.16,82.25,82.15,82.24,23243.0,57.741,57.8043,57.734,57.7973,23243.0
2016-09-22 13:00:00,82.25,82.27,82.2,82.24,39593.0,57.8043,57.8183,57.7691,57.7973,39593.0
2016-09-22 13:05:00,82.23,82.37,82.23,82.35,45830.0,57.7902,57.8886,57.7902,57.8746,45830.0
2016-09-22 13:10:00,82.35,82.43,82.34,82.42,42953.0,57.8746,57.9308,57.8675,57.9238,42953.0
2016-09-22 13:15:00,82.41,82.44,82.39,82.41,42467.0,57.9167,57.9378,57.9027,57.9167,42467.0
2016-09-22 13:20:00,82.41,82.46,82.39,82.43,48823.0,57.9167,57.9519,57.9027,57.9308,48823.0
2016-09-22 13:25:00,82.44,82.46,82.39,82.46,91698.0,57.9378,57.9519,57.9027,57.9519,91698.0
2016-09-22 13:30:00,82.46,82.54,82.44,82.52,61018.0,57.9519,58.0081,57.9378,57.994,61018.0
2016-09-22 13:35:00,82.51,82.58,82.49,82.58,32348.0,57.987,58.0362,57.973,58.0362,32348.0
2016-09-22 13:40:00,82.57,82.63,82.56,82.63,34597.0,58.0292,58.0713,58.0221,58.0713,34597.0
2016-09-22 13:45:00,82.62,82.7,82.61,82.64,73584.0,58.0643,58.1205,58.0573,58.0784,73584.0
2016-09-22 13:50:00,82.62,82.67,82.56,82.59,61556.0,58.0643,58.0995,58.0221,58.0432,61556.0
2016-09-22 13:55:00,82.58,82.66,82.54,82.63,50630.0,58.0362,58.0924,58.0081,58.0713,50630.0
2016-09-22 14:00:00,82.63,82.64,82.58,82.63,34198.0,58.0713,58.0784,58.0362,58.0713,34198.0
2016-09-22 14:05:00,82.62,82.62,82.51,82.54,31059.0,58.0643,58.0643,57.987,58.0081,31059.0
2016-09-22 14:10:00,82.54,82.63,82.38,82.38,43855.0,58.0081,58.0713,57.8956,57.8956,43855.0
2016-09-22 14:15:00,82.38,82.48,82.36,82.39,39100.0,57.8956,57.9659,57.8816,57.9027,39100.0
2016-09-22 14:20:00,82.38,82.52,82.38,82.52,63904.0,57.8956,57.994,57.8956,57.994,63904.0
2016-09-22 14:25:00,82.49,82.58,82.45,82.51,161643.0,57.973,58.0362,57.9448,57.987,161643.0
2016-09-22 14:30:00,82.48,82.58,82.44,82.45,25989.0,57.9659,58.0362,57.9378,57.9448,25989.0
2016-09-22 14:35:00,82.43,82.51,82.4,82.5,28137.0,57.9308,57.987,57.9097,57.98,28137.0
2016-09-22 14:40:00,82.5,82.53,82.44,82.45,32846.0,57.98,58.0011,57.9378,57.9448,32846.0
2016-09-22 14:45:00,82.45,82.49,82.44,82.48,32543.0,57.9448,57.973,57.9378,57.9659,32543.0
2016-09-22 14:50:00,82.48,82.56,82.41,82.52,41268.0,57.9659,58.0221,57.9167,57.994,41268.0
2016-09-22 14:55:00,82.52,82.6,82.48,82.53,73082.0,57.994,58.0503,57.9659,58.0011,73082.0
2016-09-22 15:00:00,82.53,82.53,82.46,82.51,41258.0,58.0011,58.0011,57.9519,57.987,41258.0
2016-09-22 15:05:00,82.51,82.51,82.42,82.44,36900.0,57.987,57.987,57.9238,57.9378,36900.0
2016-09-22 15:10:00,82.44,82.49,82.42,82.46,46299.0,57.9378,57.973,57.9238,57.9519,46299.0
2016-09-22 15:15:00,82.45,82.54,82.41,82.51,54127.0,57.9448,58.0081,57.9167,57.987,54127.0
2016-09-22 15:20:00,82.5,82.59,82.48,82.58,65142.0,57.98,58.0432,57.9659,58.0362,65142.0
2016-09-22 15:25:00,82.59,82.61,82.54,82.54,117245.0,58.0432,58.0573,58.0081,58.0081,117245.0
2016-09-22 15:30:00,82.55,82.71,82.54,82.69,91343.0,58.0151,58.1276,58.0081,58.1135,91343.0
2016-09-22 15:35:00,82.69,82.69,82.63,82.67,83331.0,58.1135,58.1135,58.0713,58.0995,83331.0
2016-09-22 15:40:00,82.67,82.68,82.59,82.61,92092.0,58.0995,58.1065,58.0432,58.0573,92092.0
2016-09-22 15:45:00,82.61,82.65,82.45,82.49,107567.0,58.0573,58.0854,57.9448,57.973,107567.0
2016-09-22 15:50:00,82.5,82.5,82.4,82.44,138189.0,57.98,57.98,57.9097,57.9378,138189.0
2016-09-22 15:55:00,82.45,82.45,82.36,82.38,174741.0,57.9448,57.9448,57.8816,57.8956,174741.0
2016-09-23 09:30:00,82.53,82.59,82.2,82.36,100403.0,58.0011,58.0432,57.7691,57.8816,100403.0
2016-09-23 09:35:00,82.35,82.45,82.2,82.36,25890.0,57.8746,57.9448,57.7691,57.8816,25890.0
2016-09-23 09:40:00,82.35,82.37,82.13,82.19,25592.0,57.8746,57.8886,57.7199,57.7621,25592.0
2016-09-23 09:45:00,82.17,82.33,82.12,82.33,45036.0,57.7481,57.8605,57.7129,57.8605,45036.0
2016-09-23 09:50:00,82.33,82.37,82.22,82.33,30830.0,57.8605,57.8886,57.7832,57.8605,30830.0
2016-09-23 09:55:00,82.34,82.34,82.24,82.24,25250.0,57.8675,57.8675,57.7973,57.7973,25250.0
2016-09-23 10:00:00,82.28,82.36,82.21,82.36,23262.0,57.8254,57.8816,57.7762,57.8816,23262.0
2016-09-23 10:05:00,82.35,82.36,82.21,82.23,22211.0,57.8746,57.8816,57.7762,57.7902,22211.0
2016-09-23 10:10:00,82.23,82.23,82.03,82.13,23049.0,57.7902,57.7902,57.6497,57.7199,23049.0
2016-09-23 10:15:00,82.14,82.25,82.09,82.22,21714.0,57.727,57.8043,57.6918,57.7832,21714.0
2016-09-23 10:20:00,82.23,82.36,82.19,82.36,20628.0,57.7902,57.8816,57.7621,57.8816,20628.0
2016-09-23 10:25:00,82.37,82.38,82.29,82.33,18004.0,57.8886,57.8956,57.8324,57.8605,18004.0
2016-09-23 10:30:00,82.34,82.38,82.25,82.26,20417.0,57.8675,57.8956,57.8043,57.8113,20417.0
2016-09-23 10:35:00,82.26,82.3,82.25,82.28,20862.0,57.8113,57.8394,57.8043,57.8254,20862.0
2016-09-23 10:40:00,82.29,82.36,82.25,82.36,21329.0,57.8324,57.8816,57.8043,57.8816,21329.0
2016-09-23 10:45:00,82.37,82.37,82.28,82.34,16515.0,57.8886,57.8886,57.8254,57.8675,16515.0
2016-09-23 10:50:00,82.33,82.33,82.29,82.3,20150.0,57.8605,57.8605,57.8324,57.8394,20150.0
2016-09-23 10:55:00,82.31,82.32,82.26,82.32,21199.0,57.8465,57.8535,57.8113,57.8535,21199.0
2016-09-23 11:00:00,82.32,82.34,82.26,82.34,37775.0,57.8535,57.8675,57.8113,57.8675,37775.0
2016-09-23 11:05:00,82.34,82.35,82.27,82.27,24007.0,57.8675,57.8746,57.8183,57.8183,24007.0
2016-09-23 11:10:00,82.27,82.4,82.27,82.39,20620.0,57.8183,57.9097,57.8183,57.9027,20620.0
2016-09-23 11:15:00,82.39,82.41,82.3,82.32,20953.0,57.9027,57.9167,57.8394,57.8535,20953.0
2016-09-23 11:20:00,82.33,82.39,82.32,82.39,23054.0,57.8605,57.9027,57.8535,57.9027,23054.0
2016-09-23 11:25:00,82.39,82.42,82.38,82.39,20439.0,57.9027,57.9238,57.8956,57.9027,20439.0
2016-09-23 11:30:00,82.4,82.5,82.39,82.45,27550.0,57.9097,57.98,57.9027,57.9448,27550.0
2016-09-23 11:35:00,82.45,82.45,82.36,82.4,40684.0,57.9448,57.9448,57.8816,57.9097,40684.0
2016-09-23 11:40:00,82.4,82.48,82.37,82.37,43105.0,57.9097,57.9659,57.8886,57.8886,43105.0
2016-09-23 11:45:00,82.38,82.49,82.37,82.39,25574.0,57.8956,57.973,57.8886,57.9027,25574.0
2016-09-23 11:50:00,82.39,82.43,82.37,82.42,15429.0,57.9027,57.9308,57.8886,57.9238,15429.0
2016-09-23 11:55:00,82.42,82.42,82.32,82.37,19700.0,57.9238,57.9238,57.8535,57.8886,19700.0
2016-09-23 12:00:00,82.36,82.4,82.32,82.4,20829.0,57.8816,57.9097,57.8535,57.9097,20829.0
2016-09-23 12:05:00,82.4,82.42,82.32,82.33,19016.0,57.9097,57.9238,57.8535,57.8605,19016.0
2016-09-23 12:10:00,82.33,82.35,82.29,82.31,23339.0,57.8605,57.8746,57.8324,57.8465,23339.0
2016-09-23 12:15:00,82.31,82.35,82.29,82.33,16551.0,57.8465,57.8746,57.8324,57.8605,16551.0
2016-09-23 12:20:00,82.33,82.34,82.27,82.29,23392.0,57.8605,57.8675,57.8183,57.8324,23392.0
2016-09-23 12:25:00,82.3,82.33,82.27,82.3,16740.0,57.8394,57.8605,57.8183,57.8394,16740.0
2016-09-23 12:30:00,82.31,82.38,82.27,82.34,29983.0,57.8465,57.8956,57.8183,57.8675,29983.0
2016-09-23 12:35:00,82.35,82.41,82.32,82.4,13168.0,57.8746,57.9167,57.8535,57.9097,13168.0
2016-09-23 12:40:00,82.39,82.43,82.39,82.4,9798.0,57.9027,57.9308,57.9027,57.9097,9798.0
2016-09-23 12:45:00,82.4,82.47,82.38,82.45,12151.0,57.9097,57.9589,57.8956,57.9448,12151.0
2016-09-23 12:50:00,82.46,82.49,82.44,82.45,8544.0,57.9519,57.973,57.9378,57.9448,8544.0
2016-09-23 12:55:00,82.45,82.49,82.44,82.44,12772.0,57.9448,57.973,57.9378,57.9378,12772.0
2016-09-23 13:00:00,82.43,82.44,82.39,82.42,11951.0,57.9308,57.9378,57.9027,57.9238,11951.0
2016-09-23 13:05:00,82.42,82.44,82.37,82.39,12406.0,57.9238,57.9378,57.8886,57.9027,12406.0
2016-09-23 13:10:00,82.38,82.41,82.34,82.35,13421.0,57.8956,57.9167,57.8675,57.8746,13421.0
2016-09-23 13:15:00,82.35,82.38,82.29,82.33,13118.0,57.8746,57.8956,57.8324,57.8605,13118.0
2016-09-23 13:20:00,82.34,82.36,82.31,82.32,8226.0,57.8675,57.8816,57.8465,57.8535,8226.0
2016-09-23 13:25:00,82.33,82.35,82.3,82.33,14391.0,57.8605,57.8746,57.8394,57.8605,14391.0
2016-09-23 13:30:00,82.33,82.35,82.3,82.32,9971.0,57.8605,57.8746,57.8394,57.8535,9971.0
2016-09-23 13:35:00,82.32,82.34,82.27,82.27,12792.0,57.8535,57.8675,57.8183,57.8183,12792.0
2016-09-23 13:40:00,82.28,82.32,82.25,82.28,14298.0,57.8254,57.8535,57.8043,57.8254,14298.0
2016-09-23 13:45:00,82.28,82.31,82.26,82.27,15299.0,57.8254,57.8465,57.8113,57.8183,15299.0
2016-09-23 13:50:00,82.26,82.31,82.17,82.31,16116.0,57.8113,57.8465,57.7481,57.8465,16116.0
2016-09-23 13:55:00,82.3,82.37,82.27,82.31,20838.0,57.8394,57.8886,57.8183,57.8465,20838.0
2016-09-23 14:00:00,82.31,82.35,82.29,82.35,12461.0,57.8465,57.8746,57.8324,57.8746,12461.0
2016-09-23 14:05:00,82.34,82.4,82.32,82.34,17860.0,57.8675,57.9097,57.8535,57.8675,17860.0
2016-09-23 14:10:00,82.33,82.37,82.3,82.36,12606.0,57.8605,57.8886,57.8394,57.8816,12606.0
2016-09-23 14:15:00,82.34,82.36,82.32,82.36,11690.0,57.8675,57.8816,57.8535,57.8816,11690.0
2016-09-23 14:20:00,82.36,82.36,82.28,82.3,13110.0,57.8816,57.8816,57.8254,57.8394,13110.0
2016-09-23 14:25:00,82.3,82.32,82.27,82.29,13785.0,57.8394,57.8535,57.8183,57.8324,13785.0
2016-09-23 14:30:00,82.31,82.32,82.25,82.27,20024.0,57.8465,57.8535,57.8043,57.8183,20024.0
2016-09-23 14:35:00,82.27,82.27,82.22,82.24,18048.0,57.8183,57.8183,57.7832,57.7973,18048.0
2016-09-23 14:40:00,82.23,82.25,82.19,82.24,19589.0,57.7902,57.8043,57.7621,57.7973,19589.0
2016-09-23 14:45:00,82.24,82.29,82.21,82.27,14619.0,57.7973,57.8324,57.7762,57.8183,14619.0
2016-09-23 14:50:00,82.26,82.33,82.25,82.31,10346.0,57.8113,57.8605,57.8043,57.8465,10346.0
2016-09-23 14:55:00,82.33,82.36,82.3,82.35,24191.0,57.8605,57.8816,57.8394,57.8746,24191.0
2016-09-23 15:00:00,82.34,82.34,82.28,82.29,19127.0,57.8675,57.8675,57.8254,57.8324,19127.0
2016-09-23 15:05:00,82.29,82.35,82.25,82.25,24002.0,57.8324,57.8746,57.8043,57.8043,24002.0
2016-09-23 15:10:00,82.25,82.29,82.22,82.24,19490.0,57.8043,57.8324,57.7832,57.7973,19490.0
2016-09-23 15:15:00,82.24,82.25,82.15,82.18,19436.0,57.7973,57.8043,57.734,57.7551,19436.0
2016-09-23 15:20:00,82.18,82.22,82.13,82.15,26192.0,57.7551,57.7832,57.7199,57.734,26192.0
2016-09-23 15:25:00,82.15,82.21,82.14,82.21,20445.0,57.734,57.7762,57.727,57.7762,20445.0
2016-09-23 15:30:00,82.21,82.29,82.21,82.25,31281.0,57.7762,57.8324,57.7762,57.8043,31281.0
2016-09-23 15:35:00,82.25,82.27,82.13,82.19,34457.0,57.8043,57.8183,57.7199,57.7621,34457.0
2016-09-23 15:40:00,82.17,82.18,82.12,82.14,22661.0,57.7481,57.7551,57.7129,57.727,22661.0
2016-09-23 15:45:00,82.14,82.18,82.12,82.14,43069.0,57.727,57.7551,57.7129,57.727,43069.0
2016-09-23 15:50:00,82.12,82.17,82.1,82.17,55184.0,57.7129,57.7481,57.6989,57.7481,55184.0
2016-09-23 15:55:00,82.17,82.17,82.05,82.05,152296.0,57.7481,57.7481,57.6637,57.6637,152296.0
2016-09-26 09:30:00,81.66,81.9,81.55,81.63,32055.0,57.3896,57.5583,57.3123,57.3686,32055.0
2016-09-26 09:35:00,81.65,81.65,81.3,81.35,36188.0,57.3826,57.3826,57.1366,57.1718,36188.0
2016-09-26 09:40:00,81.34,81.4,81.24,81.28,18756.0,57.1647,57.2069,57.0945,57.1226,18756.0
2016-09-26 09:45:00,81.27,81.37,81.25,81.25,22565.0,57.1156,57.1858,57.1015,57.1015,22565.0
2016-09-26 09:50:00,81.26,81.36,81.26,81.29,21502.0,57.1085,57.1788,57.1085,57.1296,21502.0
2016-09-26 09:55:00,81.29,81.42,81.24,81.42,13124.0,57.1296,57.221,57.0945,57.221,13124.0
2016-09-26 10:00:00,81.41,81.41,81.31,81.34,15869.0,57.2139,57.2139,57.1437,57.1647,15869.0
2016-09-26 10:05:00,81.34,81.41,81.33,81.36,10845.0,57.1647,57.2139,57.1577,57.1788,10845.0
2016-09-26 10:10:00,81.36,81.4,81.27,81.37,29468.0,57.1788,57.2069,57.1156,57.1858,29468.0
2016-09-26 10:15:00,81.38,81.42,81.29,81.29,17637.0,57.1929,57.221,57.1296,57.1296,17637.0
2016-09-26 10:20:00,81.3,81.31,81.08,81.11,35158.0,57.1366,57.1437,56.982,57.0031,35158.0
2016-09-26 10:25:00,81.12,81.12,81.04,81.07,19596.0,57.0101,57.0101,56.9539,56.975,19596.0
2016-09-26 10:30:00,81.07,81.19,81.07,81.08,21218.0,56.975,57.0593,56.975,56.982,21218.0
2016-09-26 10:35:00,81.09,81.22,81.09,81.15,10986.0,56.989,57.0804,56.989,57.0312,10986.0
2016-09-26 10:40:00,81.15,81.15,81.06,81.06,20941.0,57.0312,57.0312,56.968,56.968,20941.0
2016-09-26 10:45:00,81.09,81.16,81.03,81.16,19640.0,56.989,57.0382,56.9469,57.0382,19640.0
2016-09-26 10:50:00,81.18,81.24,81.18,81.23,11108.0,57.0523,57.0945,57.0523,57.0874,11108.0
2016-09-26 10:55:00,81.25,81.3,81.07,81.07,37913.0,57.1015,57.1366,56.975,56.975,37913.0
2016-09-26 11:00:00,81.07,81.11,81.0,81.01,9873.0,56.975,57.0031,56.9258,56.9328,9873.0
2016-09-26 11:05:00,81.0,81.07,81.0,81.07,16187.0,56.9258,56.975,56.9258,56.975,16187.0
2016-09-26 11:10:00,81.07,81.15,81.0,81.02,11641.0,56.975,57.0312,56.9258,56.9399,11641.0
2016-09-26 11:15:00,81.02,81.05,81.0,81.04,10062.0,56.9399,56.9609,56.9258,56.9539,10062.0
2016-09-26 11:20:00,81.05,81.17,81.04,81.08,20273.0,56.9609,57.0453,56.9539,56.982,20273.0
2016-09-26 11:25:00,81.09,81.15,81.05,81.09,11161.0,56.989,57.0312,56.9609,56.989,11161.0
2016-09-26 11:30:00,81.09,81.13,81.02,81.03,30179.0,56.989,57.0172,56.9399,56.9469,30179.0
2016-09-26 11:35:00,81.04,81.12,81.01,81.09,13166.0,56.9539,57.0101,56.9328,56.989,13166.0
2016-09-26 11:40:00,81.09,81.1,81.01,81.01,21922.0,56.989,56.9961,56.9328,56.9328,21922.0
2016-09-26 11:45:00,81.02,81.06,80.95,80.97,22589.0,56.9399,56.968,56.8907,56.9047,22589.0
2016-09-26 11:50:00,80.97,80.99,80.9,80.92,20791.0,56.9047,56.9188,56.8555,56.8696,20791.0
2016-09-26 11:55:00,80.93,80.94,80.88,80.9,24573.0,56.8766,56.8836,56.8415,56.8555,24573.0
2016-09-26 12:00:00,80.91,80.95,80.86,80.91,16575.0,56.8625,56.8907,56.8274,56.8625,16575.0
2016-09-26 12:05:00,80.9,81.01,80.89,80.99,16080.0,56.8555,56.9328,56.8485,56.9188,16080.0
2016-09-26 12:10:00,80.98,81.09,80.96,81.07,24974.0,56.9117,56.989,56.8977,56.975,24974.0
2016-09-26 12:15:00,81.07,81.1,81.01,81.01,13396.0,56.975,56.9961,56.9328,56.9328,13396.0
2016-09-26 12:20:00,81.01,81.01,80.96,80.96,13742.0,56.9328,56.9328,56.8977,56.8977,13742.0
2016-09-26 12:25:00,80.96,80.97,80.88,80.88,17876.0,56.8977,56.9047,56.8415,56.8415,17876.0
2016-09-26 12:30:00,80.88,80.96,80.86,80.95,26188.0,56.8415,56.8977,56.8274,56.8907,26188.0
2016-09-26 12:35:00,80.95,80.97,80.89,80.91,14247.0,56.8907,56.9047,56.8485,56.8625,14247.0
2016-09-26 12:40:00,80.89,80.94,80.83,80.94,18137.0,56.8485,56.8836,56.8063,56.8836,18137.0
2016-09-26 12:45:00,80.94,80.99,80.92,80.97,14544.0,56.8836,56.9188,56.8696,56.9047,14544.0
2016-09-26 12:50:00,80.97,81.01,80.96,80.96,16655.0,56.9047,56.9328,56.8977,56.8977,16655.0
2016-09-26 12:55:00,80.97,81.01,80.92,80.92,21053.0,56.9047,56.9328,56.8696,56.8696,21053.0
2016-09-26 13:00:00,80.93,80.95,80.9,80.94,15923.0,56.8766,56.8907,56.8555,56.8836,15923.0
2016-09-26 13:05:00,80.95,80.97,80.87,80.88,19980.0,56.8907,56.9047,56.8344,56.8415,19980.0
2016-09-26 13:10:00,80.88,80.89,80.81,80.83,18625.0,56.8415,56.8485,56.7923,56.8063,18625.0
2016-09-26 13:15:00,80.83,80.84,80.78,80.82,23933.0,56.8063,56.8134,56.7712,56.7993,23933.0
2016-09-26 13:20:00,80.81,80.83,80.72,80.73,20602.0,56.7923,56.8063,56.729,56.736,20602.0
2016-09-26 13:25:00,80.74,80.75,80.63,80.64,22286.0,56.7431,56.7501,56.6658,56.6728,22286.0
2016-09-26 13:30:00,80.64,80.68,80.61,80.67,28861.0,56.6728,56.7009,56.6517,56.6939,28861.0
2016-09-26 13:35:00,80.67,80.67,80.59,80.61,30282.0,56.6939,56.6939,56.6377,56.6517,30282.0
2016-09-26 13:40:00,80.62,80.66,80.57,80.57,16344.0,56.6587,56.6869,56.6236,56.6236,16344.0
2016-09-26 13:45:00,80.57,80.62,80.56,80.61,16187.0,56.6236,56.6587,56.6166,56.6517,16187.0
2016-09-26 13:50:00,80.61,80.71,80.61,80.64,18150.0,56.6517,56.722,56.6517,56.6728,18150.0
2016-09-26 13:55:00,80.64,80.65,80.58,80.59,18097.0,56.6728,56.6798,56.6306,56.6377,18097.0
2016-09-26 14:00:00,80.6,80.67,80.59,80.64,18864.0,56.6447,56.6939,56.6377,56.6728,18864.0
2016-09-26 14:05:00,80.65,80.69,80.62,80.69,19707.0,56.6798,56.7079,56.6587,56.7079,19707.0
2016-09-26 14:10:00,80.69,80.69,80.62,80.63,18018.0,56.7079,56.7079,56.6587,56.6658,18018.0
2016-09-26 14:15:00,80.64,80.77,80.62,80.75,27654.0,56.6728,56.7642,56.6587,56.7501,27654.0
2016-09-26 14:20:00,80.74,80.74,80.67,80.69,26819.0,56.7431,56.7431,56.6939,56.7079,26819.0
2016-09-26 14:25:00,80.7,80.72,80.65,80.69,19486.0,56.715,56.729,56.6798,56.7079,19486.0
2016-09-26 14:30:00,80.69,80.83,80.68,80.75,27138.0,56.7079,56.8063,56.7009,56.7501,27138.0
2016-09-26 14:35:00,80.75,80.76,80.66,80.67,18774.0,56.7501,56.7571,56.6869,56.6939,18774.0
2016-09-26 14:40:00,80.67,80.75,80.67,80.75,17904.0,56.6939,56.7501,56.6939,56.7501,17904.0
2016-09-26 14:45:00,80.76,80.76,80.7,80.72,18082.0,56.7571,56.7571,56.715,56.729,18082.0
2016-09-26 14:50:00,80.73,80.74,80.66,80.67,23355.0,56.736,56.7431,56.6869,56.6939,23355.0
2016-09-26 14:55:00,80.68,80.71,80.66,80.67,19481.0,56.7009,56.722,56.6869,56.6939,19481.0
2016-09-26 15:00:00,80.66,80.68,80.61,80.61,30383.0,56.6869,56.7009,56.6517,56.6517,30383.0
2016-09-26 15:05:00,80.62,80.76,80.61,80.71,26433.0,56.6587,56.7571,56.6517,56.722,26433.0
2016-09-26 15:10:00,80.71,80.71,80.68,80.71,24507.0,56.722,56.722,56.7009,56.722,24507.0
2016-09-26 15:15:00,80.71,80.75,80.66,80.67,37178.0,56.722,56.7501,56.6869,56.6939,37178.0
2016-09-26 15:20:00,80.67,80.72,80.64,80.69,27474.0,56.6939,56.729,56.6728,56.7079,27474.0
2016-09-26 15:25:00,80.69,80.78,80.69,80.74,36756.0,56.7079,56.7712,56.7079,56.7431,36756.0
2016-09-26 15:30:00,80.74,80.79,80.74,80.77,34903.0,56.7431,56.7782,56.7431,56.7642,34903.0
2016-09-26 15:35:00,80.77,80.77,80.63,80.66,66045.0,56.7642,56.7642,56.6658,56.6869,66045.0
2016-09-26 15:40:00,80.66,80.67,80.6,80.6,51859.0,56.6869,56.6939,56.6447,56.6447,51859.0
2016-09-26 15:45:00,80.6,80.71,80.59,80.69,59205.0,56.6447,56.722,56.6377,56.7079,59205.0
2016-09-26 15:50:00,80.7,80.7,80.6,80.64,67008.0,56.715,56.715,56.6447,56.6728,67008.0
2016-09-26 15:55:00,80.63,80.7,80.62,80.67,121662.0,56.6658,56.715,56.6587,56.6939,121662.0
2016-09-27 09:30:00,80.77,81.0,80.77,80.82,47864.0,56.7642,56.9258,56.7642,56.7993,47864.0
2016-09-27 09:35:00,80.83,80.93,80.68,80.7,28481.0,56.8063,56.8766,56.7009,56.715,28481.0
2016-09-27 09:40:00,80.68,80.83,80.68,80.78,26482.0,56.7009,56.8063,56.7009,56.7712,26482.0
2016-09-27 09:45:00,80.79,80.79,80.59,80.65,29574.0,56.7782,56.7782,56.6377,56.6798,29574.0
2016-09-27 09:50:00,80.65,80.75,80.61,80.63,37082.0,56.6798,56.7501,56.6517,56.6658,37082.0
2016-09-27 09:55:00,80.64,80.74,80.6,80.74,21016.0,56.6728,56.7431,56.6447,56.7431,21016.0
2016-09-27 10:00:00,80.73,80.94,80.71,80.85,41218.0,56.736,56.8836,56.722,56.8204,41218.0
2016-09-27 10:05:00,80.84,80.84,80.71,80.75,51174.0,56.8134,56.8134,56.722,56.7501,51174.0
2016-09-27 10:10:00,80.75,80.77,80.58,80.62,24724.0,56.7501,56.7642,56.6306,56.6587,24724.0
2016-09-27 10:15:00,80.64,80.68,80.57,80.58,31840.0,56.6728,56.7009,56.6236,56.6306,31840.0
2016-09-27 10:20:00,80.59,80.65,80.54,80.59,14082.0,56.6377,56.6798,56.6025,56.6377,14082.0
2016-09-27 10:25:00,80.58,80.81,80.58,80.8,31067.0,56.6306,56.7923,56.6306,56.7852,31067.0
2016-09-27 10:30:00,80.82,80.84,80.71,80.71,18384.0,56.7993,56.8134,56.722,56.722,18384.0
2016-09-27 10:35:00,80.71,80.94,80.71,80.89,44973.0,56.722,56.8836,56.722,56.8485,44973.0
2016-09-27 10:40:00,80.89,80.96,80.87,80.95,16783.0,56.8485,56.8977,56.8344,56.8907,16783.0
2016-09-27 10:45:00,80.97,80.98,80.85,80.85,10110.0,56.9047,56.9117,56.8204,56.8204,10110.0
2016-09-27 10:50:00,80.84,80.9,80.83,80.84,9648.0,56.8134,56.8555,56.8063,56.8134,9648.0
2016-09-27 10:55:00,80.84,80.87,80.71,80.75,15226.0,56.8134,56.8344,56.722,56.7501,15226.0
2016-09-27 11:00:00,80.74,80.87,80.74,80.87,40270.0,56.7431,56.8344,56.7431,56.8344,40270.0
2016-09-27 11:05:00,80.87,80.92,80.83,80.9,11985.0,56.8344,56.8696,56.8063,56.8555,11985.0
2016-09-27 11:10:00,80.9,80.94,80.89,80.93,8300.0,56.8555,56.8836,56.8485,56.8766,8300.0
2016-09-27 11:15:00,80.93,80.97,80.92,80.94,14811.0,56.8766,56.9047,56.8696,56.8836,14811.0
2016-09-27 11:20:00,80.93,80.99,80.93,80.99,18354.0,56.8766,56.9188,56.8766,56.9188,18354.0
2016-09-27 11:25:00,81.0,81.11,80.99,81.09,17332.0,56.9258,57.0031,56.9188,56.989,17332.0
2016-09-27 11:30:00,81.09,81.14,81.06,81.11,9575.0,56.989,57.0242,56.968,57.0031,9575.0
2016-09-27 11:35:00,81.11,81.14,81.07,81.13,11919.0,57.0031,57.0242,56.975,57.0172,11919.0
2016-09-27 11:40:00,81.13,81.18,81.09,81.15,20922.0,57.0172,57.0523,56.989,57.0312,20922.0
2016-09-27 11:45:00,81.14,81.17,81.04,81.04,14017.0,57.0242,57.0453,56.9539,56.9539,14017.0
2016-09-27 11:50:00,81.03,81.08,81.02,81.06,7362.0,56.9469,56.982,56.9399,56.968,7362.0
2016-09-27 11:55:00,81.06,81.19,81.05,81.18,19849.0,56.968,57.0593,56.9609,57.0523,19849.0
2016-09-27 12:00:00,81.17,81.21,81.14,81.21,17483.0,57.0453,57.0734,57.0242,57.0734,17483.0
2016-09-27 12:05:00,81.2,81.26,81.19,81.23,23873.0,57.0664,57.1085,57.0593,57.0874,23873.0
2016-09-27 12:10:00,81.23,81.28,81.23,81.26,13417.0,57.0874,57.1226,57.0874,57.1085,13417.0
2016-09-27 12:15:00,81.25,81.28,81.24,81.28,19279.0,57.1015,57.1226,57.0945,57.1226,19279.0
2016-09-27 12:20:00,81.29,81.51,81.28,81.43,29790.0,57.1296,57.2842,57.1226,57.228,29790.0
2016-09-27 12:25:00,81.44,81.47,81.35,81.35,14758.0,57.235,57.2561,57.1718,57.1718,14758.0
2016-09-27 12:30:00,81.36,81.4,81.33,81.36,8727.0,57.1788,57.2069,57.1577,57.1788,8727.0
2016-09-27 12:35:00,81.35,81.35,81.28,81.34,12652.0,57.1718,57.1718,57.1226,57.1647,12652.0
2016-09-27 12:40:00,81.33,81.35,81.32,81.32,7923.0,57.1577,57.1718,57.1507,57.1507,7923.0
2016-09-27 12:45:00,81.32,81.32,81.26,81.26,9452.0,57.1507,57.1507,57.1085,57.1085,9452.0
2016-09-27 12:50:00,81.24,81.26,81.21,81.22,7908.0,57.0945,57.1085,57.0734,57.0804,7908.0
2016-09-27 12:55:00,81.22,81.28,81.22,81.24,9098.0,57.0804,57.1226,57.0804,57.0945,9098.0
2016-09-27 13:00:00,81.25,81.29,81.23,81.24,12113.0,57.1015,57.1296,57.0874,57.0945,12113.0
2016-09-27 13:05:00,81.23,81.25,81.14,81.18,13804.0,57.0874,57.1015,57.0242,57.0523,13804.0
2016-09-27 13:10:00,81.19,81.25,81.19,81.24,12865.0,57.0593,57.1015,57.0593,57.0945,12865.0
2016-09-27 13:15:00,81.24,81.31,81.23,81.31,13909.0,57.0945,57.1437,57.0874,57.1437,13909.0
2016-09-27 13:20:00,81.3,81.37,81.3,81.36,15637.0,57.1366,57.1858,57.1366,57.1788,15637.0
2016-09-27 13:25:00,81.35,81.37,81.34,81.36,32490.0,57.1718,57.1858,57.1647,57.1788,32490.0
2016-09-27 13:30:00,81.36,81.44,81.36,81.38,14150.0,57.1788,57.235,57.1788,57.1929,14150.0
2016-09-27 13:35:00,81.38,81.4,81.28,81.35,24928.0,57.1929,57.2069,57.1226,57.1718,24928.0
2016-09-27 13:40:00,81.33,81.34,81.26,81.34,14003.0,57.1577,57.1647,57.1085,57.1647,14003.0
2016-09-27 13:45:00,81.35,81.36,81.29,81.3,12218.0,57.1718,57.1788,57.1296,57.1366,12218.0
2016-09-27 13:50:00,81.31,81.38,81.3,81.31,23375.0,57.1437,57.1929,57.1366,57.1437,23375.0
2016-09-27 13:55:00,81.31,81.32,81.24,81.31,10613.0,57.1437,57.1507,57.0945,57.1437,10613.0
2016-09-27 14:00:00,81.31,81.36,81.28,81.31,11835.0,57.1437,57.1788,57.1226,57.1437,11835.0
2016-09-27 14:05:00,81.32,81.32,81.27,81.29,9596.0,57.1507,57.1507,57.1156,57.1296,9596.0
2016-09-27 14:10:00,81.28,81.35,81.28,81.32,12193.0,57.1226,57.1718,57.1226,57.1507,12193.0
2016-09-27 14:15:00,81.32,81.33,81.29,81.33,12407.0,57.1507,57.1577,57.1296,57.1577,12407.0
2016-09-27 14:20:00,81.33,81.33,81.27,81.27,13174.0,57.1577,57.1577,57.1156,57.1156,13174.0
2016-09-27 14:25:00,81.28,81.33,81.26,81.31,10721.0,57.1226,57.1577,57.1085,57.1437,10721.0
2016-09-27 14:30:00,81.29,81.3,81.25,81.27,19542.0,57.1296,57.1366,57.1015,57.1156,19542.0
2016-09-27 14:35:00,81.28,81.34,81.28,81.3,14902.0,57.1226,57.1647,57.1226,57.1366,14902.0
2016-09-27 14:40:00,81.29,81.34,81.29,81.3,17845.0,57.1296,57.1647,57.1296,57.1366,17845.0
2016-09-27 14:45:00,81.31,81.32,81.27,81.31,21750.0,57.1437,57.1507,57.1156,57.1437,21750.0
2016-09-27 14:50:00,81.31,81.32,81.27,81.28,29891.0,57.1437,57.1507,57.1156,57.1226,29891.0
2016-09-27 14:55:00,81.27,81.28,81.22,81.23,22236.0,57.1156,57.1226,57.0804,57.0874,22236.0
2016-09-27 15:00:00,81.23,81.27,81.2,81.25,18378.0,57.0874,57.1156,57.0664,57.1015,18378.0
2016-09-27 15:05:00,81.25,81.27,81.21,81.23,33168.0,57.1015,57.1156,57.0734,57.0874,33168.0
2016-09-27 15:10:00,81.24,81.25,81.16,81.17,24261.0,57.0945,57.1015,57.0382,57.0453,24261.0
2016-09-27 15:15:00,81.16,81.18,81.14,81.15,13402.0,57.0382,57.0523,57.0242,57.0312,13402.0
2016-09-27 15:20:00,81.15,81.15,81.05,81.08,32129.0,57.0312,57.0312,56.9609,56.982,32129.0
2016-09-27 15:25:00,81.07,81.11,81.05,81.07,24296.0,56.975,57.0031,56.9609,56.975,24296.0
2016-09-27 15:30:00,81.06,81.09,81.01,81.07,36049.0,56.968,56.989,56.9328,56.975,36049.0
2016-09-27 15:35:00,81.08,81.12,81.05,81.11,53701.0,56.982,57.0101,56.9609,57.0031,53701.0
2016-09-27 15:40:00,81.12,81.13,81.05,81.1,87781.0,57.0101,57.0172,56.9609,56.9961,87781.0
2016-09-27 15:45:00,81.1,81.15,80.95,80.96,131100.0,56.9961,57.0312,56.8907,56.8977,131100.0
2016-09-27 15:50:00,80.95,81.04,80.91,80.97,197853.0,56.8907,56.9539,56.8625,56.9047,197853.0
2016-09-27 15:55:00,80.97,81.03,80.95,80.98,239762.0,56.9047,56.9469,56.8907,56.9117,239762.0
2016-09-28 09:30:00,81.18,81.47,80.97,81.19,38027.0,57.0523,57.2561,56.9047,57.0593,38027.0
2016-09-28 09:35:00,81.2,81.22,81.02,81.09,11152.0,57.0664,57.0804,56.9399,56.989,11152.0
2016-09-28 09:40:00,81.06,81.19,81.03,81.14,19190.0,56.968,57.0593,56.9469,57.0242,19190.0
2016-09-28 09:45:00,81.15,81.2,81.01,81.07,22767.0,57.0312,57.0664,56.9328,56.975,22767.0
2016-09-28 09:50:00,81.1,81.11,80.98,80.98,15592.0,56.9961,57.0031,56.9117,56.9117,15592.0
2016-09-28 09:55:00,80.98,80.98,80.81,80.89,35775.0,56.9117,56.9117,56.7923,56.8485,35775.0
2016-09-28 10:00:00,80.88,80.98,80.87,80.94,33428.0,56.8415,56.9117,56.8344,56.8836,33428.0
2016-09-28 10:05:00,80.94,80.94,80.84,80.88,31571.0,56.8836,56.8836,56.8134,56.8415,31571.0
2016-09-28 10:10:00,80.87,80.9,80.7,80.75,33359.0,56.8344,56.8555,56.715,56.7501,33359.0
2016-09-28 10:15:00,80.75,80.75,80.6,80.64,20674.0,56.7501,56.7501,56.6447,56.6728,20674.0
2016-09-28 10:20:00,80.66,80.72,80.64,80.64,10007.0,56.6869,56.729,56.6728,56.6728,10007.0
2016-09-28 10:25:00,80.64,80.78,80.61,80.73,20416.0,56.6728,56.7712,56.6517,56.736,20416.0
2016-09-28 10:30:00,80.73,80.77,80.66,80.77,19721.0,56.736,56.7642,56.6869,56.7642,19721.0
2016-09-28 10:35:00,80.76,80.84,80.75,80.83,21222.0,56.7571,56.8134,56.7501,56.8063,21222.0
2016-09-28 10:40:00,80.82,80.96,80.82,80.95,17980.0,56.7993,56.8977,56.7993,56.8907,17980.0
2016-09-28 10:45:00,80.94,80.96,80.88,80.95,20218.0,56.8836,56.8977,56.8415,56.8907,20218.0
2016-09-28 10:50:00,80.95,80.96,80.87,80.91,16869.0,56.8907,56.8977,56.8344,56.8625,16869.0
2016-09-28 10:55:00,80.9,80.95,80.82,80.82,22680.0,56.8555,56.8907,56.7993,56.7993,22680.0
2016-09-28 11:00:00,80.83,80.96,80.77,80.88,45961.0,56.8063,56.8977,56.7642,56.8415,45961.0
2016-09-28 11:05:00,80.86,80.97,80.86,80.95,21899.0,56.8274,56.9047,56.8274,56.8907,21899.0
2016-09-28 11:10:00,80.95,80.99,80.9,80.96,25942.0,56.8907,56.9188,56.8555,56.8977,25942.0
2016-09-28 11:15:00,80.95,80.96,80.89,80.96,19415.0,56.8907,56.8977,56.8485,56.8977,19415.0
2016-09-28 11:20:00,80.96,80.96,80.9,80.93,17855.0,56.8977,56.8977,56.8555,56.8766,17855.0
2016-09-28 11:25:00,80.93,80.95,80.88,80.93,17894.0,56.8766,56.8907,56.8415,56.8766,17894.0
2016-09-28 11:30:00,80.92,80.95,80.87,80.92,20526.0,56.8696,56.8907,56.8344,56.8696,20526.0
2016-09-28 11:35:00,80.91,80.97,80.88,80.88,19232.0,56.8625,56.9047,56.8415,56.8415,19232.0
2016-09-28 11:40:00,80.89,80.94,80.85,80.85,30270.0,56.8485,56.8836,56.8204,56.8204,30270.0
2016-09-28 11:45:00,80.84,80.86,80.81,80.84,19658.0,56.8134,56.8274,56.7923,56.8134,19658.0
2016-09-28 11:50:00,80.83,80.88,80.8,80.84,18473.0,56.8063,56.8415,56.7852,56.8134,18473.0
2016-09-28 11:55:00,80.85,80.91,80.84,80.91,17311.0,56.8204,56.8625,56.8134,56.8625,17311.0
2016-09-28 12:00:00,80.91,80.92,80.8,80.86,21300.0,56.8625,56.8696,56.7852,56.8274,21300.0
2016-09-28 12:05:00,80.86,80.9,80.8,80.86,19464.0,56.8274,56.8555,56.7852,56.8274,19464.0
2016-09-28 12:10:00,80.86,80.9,80.83,80.88,22432.0,56.8274,56.8555,56.8063,56.8415,22432.0
2016-09-28 12:15:00,80.89,80.9,80.86,80.88,17892.0,56.8485,56.8555,56.8274,56.8415,17892.0
2016-09-28 12:20:00,80.87,80.9,80.82,80.85,15047.0,56.8344,56.8555,56.7993,56.8204,15047.0
2016-09-28 12:25:00,80.85,80.87,80.78,80.86,15504.0,56.8204,56.8344,56.7712,56.8274,15504.0
2016-09-28 12:30:00,80.86,80.86,80.81,80.83,26028.0,56.8274,56.8274,56.7923,56.8063,26028.0
2016-09-28 12:35:00,80.82,80.89,80.8,80.87,11380.0,56.7993,56.8485,56.7852,56.8344,11380.0
2016-09-28 12:40:00,80.87,80.9,80.86,80.88,9476.0,56.8344,56.8555,56.8274,56.8415,9476.0
2016-09-28 12:45:00,80.89,80.94,80.85,80.88,22455.0,56.8485,56.8836,56.8204,56.8415,22455.0
2016-09-28 12:50:00,80.88,80.9,80.86,80.89,17211.0,56.8415,56.8555,56.8274,56.8485,17211.0
2016-09-28 12:55:00,80.89,80.9,80.71,80.72,50145.0,56.8485,56.8555,56.722,56.729,50145.0
2016-09-28 13:00:00,80.7,80.73,80.58,80.61,43092.0,56.715,56.736,56.6306,56.6517,43092.0
2016-09-28 13:05:00,80.61,80.63,80.2,80.46,157488.0,56.6517,56.6658,56.3636,56.5463,157488.0
2016-09-28 13:10:00,80.45,80.58,80.45,80.51,71957.0,56.5393,56.6306,56.5393,56.5814,71957.0
2016-09-28 13:15:00,80.52,80.55,80.43,80.46,34455.0,56.5885,56.6095,56.5252,56.5463,34455.0
2016-09-28 13:20:00,80.46,80.51,80.44,80.45,33939.0,56.5463,56.5814,56.5322,56.5393,33939.0
2016-09-28 13:25:00,80.45,80.49,80.43,80.46,22287.0,56.5393,56.5674,56.5252,56.5463,22287.0
2016-09-28 13:30:00,80.46,80.52,80.45,80.48,39364.0,56.5463,56.5885,56.5393,56.5603,39364.0
2016-09-28 13:35:00,80.49,80.49,80.41,80.44,27714.0,56.5674,56.5674,56.5112,56.5322,27714.0
2016-09-28 13:40:00,80.43,80.45,80.38,80.38,19595.0,56.5252,56.5393,56.4901,56.4901,19595.0
2016-09-28 13:45:00,80.39,80.39,80.3,80.3,26480.0,56.4971,56.4971,56.4338,56.4338,26480.0
2016-09-28 13:50:00,80.31,80.34,80.28,80.29,20163.0,56.4409,56.462,56.4198,56.4268,20163.0
2016-09-28 13:55:00,80.3,80.34,80.28,80.31,22638.0,56.4338,56.462,56.4198,56.4409,22638.0
2016-09-28 14:00:00,80.31,80.32,80.22,80.23,30685.0,56.4409,56.4479,56.3776,56.3847,30685.0
2016-09-28 14:05:00,80.23,80.25,80.15,80.15,36787.0,56.3847,56.3987,56.3284,56.3284,36787.0
2016-09-28 14:10:00,80.16,80.44,80.15,80.42,38416.0,56.3355,56.5322,56.3284,56.5182,38416.0
2016-09-28 14:15:00,80.44,80.5,80.4,80.5,13478.0,56.5322,56.5744,56.5041,56.5744,13478.0
2016-09-28 14:20:00,80.49,80.52,80.43,80.49,17387.0,56.5674,56.5885,56.5252,56.5674,17387.0
2016-09-28 14:25:00,80.47,80.59,80.44,80.5,19383.0,56.5533,56.6377,56.5322,56.5744,19383.0
2016-09-28 14:30:00,80.51,80.55,80.48,80.5,22429.0,56.5814,56.6095,56.5603,56.5744,22429.0
2016-09-28 14:35:00,80.5,80.55,80.46,80.5,28047.0,56.5744,56.6095,56.5463,56.5744,28047.0
2016-09-28 14:40:00,80.51,80.55,80.4,80.43,40598.0,56.5814,56.6095,56.5041,56.5252,40598.0
2016-09-28 14:45:00,80.43,80.51,80.39,80.48,65316.0,56.5252,56.5814,56.4971,56.5603,65316.0
2016-09-28 14:50:00,80.47,80.49,80.44,80.46,35531.0,56.5533,56.5674,56.5322,56.5463,35531.0
2016-09-28 14:55:00,80.47,80.48,80.42,80.45,35434.0,56.5533,56.5603,56.5182,56.5393,35434.0
2016-09-28 15:00:00,80.44,80.46,80.42,80.44,23037.0,56.5322,56.5463,56.5182,56.5322,23037.0
2016-09-28 15:05:00,80.44,80.44,80.34,80.4,23766.0,56.5322,56.5322,56.462,56.5041,23766.0
2016-09-28 15:10:00,80.41,80.41,80.36,80.4,17561.0,56.5112,56.5112,56.476,56.5041,17561.0
2016-09-28 15:15:00,80.41,80.43,80.38,80.38,18005.0,56.5112,56.5252,56.4901,56.4901,18005.0
2016-09-28 15:20:00,80.39,80.45,80.38,80.4,24895.0,56.4971,56.5393,56.4901,56.5041,24895.0
2016-09-28 15:25:00,80.41,80.43,80.33,80.34,21465.0,56.5112,56.5252,56.4549,56.462,21465.0
2016-09-28 15:30:00,80.35,80.42,80.32,80.39,25222.0,56.469,56.5182,56.4479,56.4971,25222.0
2016-09-28 15:35:00,80.38,80.41,80.31,80.41,41990.0,56.4901,56.5112,56.4409,56.5112,41990.0
2016-09-28 15:40:00,80.41,80.49,80.4,80.46,34597.0,56.5112,56.5674,56.5041,56.5463,34597.0
2016-09-28 15:45:00,80.45,80.58,80.45,80.57,32360.0,56.5393,56.6306,56.5393,56.6236,32360.0
2016-09-28 15:50:00,80.57,80.62,80.54,80.61,61670.0,56.6236,56.6587,56.6025,56.6517,61670.0
2016-09-28 15:55:00,80.61,80.71,80.57,80.66,150411.0,56.6517,56.722,56.6236,56.6869,150411.0
2016-09-29 09:30:00,80.4,80.71,80.25,80.33,40629.0,56.5041,56.722,56.3987,56.4549,40629.0
2016-09-29 09:35:00,80.4,80.4,80.19,80.24,10966.0,56.5041,56.5041,56.3565,56.3917,10966.0
2016-09-29 09:40:00,80.25,80.32,80.21,80.27,22567.0,56.3987,56.4479,56.3706,56.4128,22567.0
2016-09-29 09:45:00,80.26,80.5,80.25,80.44,20621.0,56.4057,56.5744,56.3987,56.5322,20621.0
2016-09-29 09:50:00,80.44,80.49,80.25,80.27,29119.0,56.5322,56.5674,56.3987,56.4128,29119.0
2016-09-29 09:55:00,80.26,80.29,80.02,80.02,35276.0,56.4057,56.4268,56.2371,56.2371,35276.0
2016-09-29 10:00:00,80.02,80.11,79.97,80.0,71420.0,56.2371,56.3003,56.2019,56.223,71420.0
2016-09-29 10:05:00,80.02,80.02,79.91,79.91,44859.0,56.2371,56.2371,56.1598,56.1598,44859.0
2016-09-29 10:10:00,79.91,80.05,79.88,79.92,75267.0,56.1598,56.2582,56.1387,56.1668,75267.0
2016-09-29 10:15:00,79.93,80.08,79.88,80.08,22877.0,56.1738,56.2792,56.1387,56.2792,22877.0
2016-09-29 10:20:00,80.08,80.08,79.97,79.98,17676.0,56.2792,56.2792,56.2019,56.209,17676.0
2016-09-29 10:25:00,80.0,80.05,79.95,79.97,24580.0,56.223,56.2582,56.1879,56.2019,24580.0
2016-09-29 10:30:00,79.97,79.97,79.91,79.94,32177.0,56.2019,56.2019,56.1598,56.1808,32177.0
2016-09-29 10:35:00,79.93,79.95,79.89,79.93,40987.0,56.1738,56.1879,56.1457,56.1738,40987.0
2016-09-29 10:40:00,79.92,79.93,79.79,79.81,35330.0,56.1668,56.1738,56.0754,56.0895,35330.0
2016-09-29 10:45:00,79.83,79.87,79.72,79.72,31398.0,56.1035,56.1316,56.0262,56.0262,31398.0
2016-09-29 10:50:00,79.72,79.78,79.66,79.72,41444.0,56.0262,56.0684,55.9841,56.0262,41444.0
2016-09-29 10:55:00,79.71,79.82,79.68,79.72,42167.0,56.0192,56.0965,55.9981,56.0262,42167.0
2016-09-29 11:00:00,79.72,79.72,79.64,79.67,42621.0,56.0262,56.0262,55.97,55.9911,42621.0
2016-09-29 11:05:00,79.66,79.73,79.66,79.72,25456.0,55.9841,56.0333,55.9841,56.0262,25456.0
2016-09-29 11:10:00,79.72,79.72,79.59,79.62,72729.0,56.0262,56.0262,55.9349,55.956,72729.0
2016-09-29 11:15:00,79.62,79.64,79.51,79.51,53921.0,55.956,55.97,55.8786,55.8786,53921.0
2016-09-29 11:20:00,79.51,79.6,79.5,79.55,38885.0,55.8786,55.9419,55.8716,55.9068,38885.0
2016-09-29 11:25:00,79.55,79.73,79.55,79.72,21388.0,55.9068,56.0333,55.9068,56.0262,21388.0
2016-09-29 11:30:00,79.74,79.8,79.72,79.76,20281.0,56.0403,56.0825,56.0262,56.0543,20281.0
2016-09-29 11:35:00,79.76,79.81,79.72,79.74,43846.0,56.0543,56.0895,56.0262,56.0403,43846.0
2016-09-29 11:40:00,79.73,79.82,79.73,79.81,27038.0,56.0333,56.0965,56.0333,56.0895,27038.0
2016-09-29 11:45:00,79.81,79.88,79.77,79.88,22025.0,56.0895,56.1387,56.0614,56.1387,22025.0
2016-09-29 11:50:00,79.87,79.93,79.86,79.88,63406.0,56.1316,56.1738,56.1246,56.1387,63406.0
2016-09-29 11:55:00,79.89,79.96,79.88,79.93,24914.0,56.1457,56.1949,56.1387,56.1738,24914.0
2016-09-29 12:00:00,79.93,79.93,79.8,79.8,49371.0,56.1738,56.1738,56.0825,56.0825,49371.0
2016-09-29 12:05:00,79.8,79.96,79.8,79.94,27861.0,56.0825,56.1949,56.0825,56.1808,27861.0
2016-09-29 12:10:00,79.94,79.96,79.9,79.91,31495.0,56.1808,56.1949,56.1527,56.1598,31495.0
2016-09-29 12:15:00,79.91,79.91,79.84,79.86,33854.0,56.1598,56.1598,56.1106,56.1246,33854.0
2016-09-29 12:20:00,79.86,79.87,79.81,79.87,28469.0,56.1246,56.1316,56.0895,56.1316,28469.0
2016-09-29 12:25:00,79.89,79.92,79.83,79.84,21242.0,56.1457,56.1668,56.1035,56.1106,21242.0
2016-09-29 12:30:00,79.84,79.86,79.77,79.79,16819.0,56.1106,56.1246,56.0614,56.0754,16819.0
2016-09-29 12:35:00,79.79,79.8,79.71,79.73,16430.0,56.0754,56.0825,56.0192,56.0333,16430.0
2016-09-29 12:40:00,79.71,79.71,79.57,79.59,18249.0,56.0192,56.0192,55.9208,55.9349,18249.0
2016-09-29 12:45:00,79.57,79.59,79.49,79.5,42433.0,55.9208,55.9349,55.8646,55.8716,42433.0
2016-09-29 12:50:00,79.48,79.5,79.27,79.39,41449.0,55.8576,55.8716,55.71,55.7943,41449.0
2016-09-29 12:55:00,79.38,79.43,79.28,79.32,23128.0,55.7873,55.8224,55.717,55.7451,23128.0
2016-09-29 13:00:00,79.3,79.31,79.17,79.29,29996.0,55.7311,55.7381,55.6397,55.724,29996.0
2016-09-29 13:05:00,79.3,79.39,79.26,79.37,15754.0,55.7311,55.7943,55.7029,55.7803,15754.0
2016-09-29 13:10:00,79.38,79.47,79.25,79.29,30953.0,55.7873,55.8505,55.6959,55.724,30953.0
2016-09-29 13:15:00,79.27,79.3,79.16,79.18,34236.0,55.71,55.7311,55.6327,55.6467,34236.0
2016-09-29 13:20:00,79.17,79.33,79.11,79.31,29354.0,55.6397,55.7521,55.5975,55.7381,29354.0
2016-09-29 13:25:00,79.31,79.32,79.25,79.27,19739.0,55.7381,55.7451,55.6959,55.71,19739.0
2016-09-29 13:30:00,79.27,79.33,79.21,79.32,21379.0,55.71,55.7521,55.6678,55.7451,21379.0
2016-09-29 13:35:00,79.31,79.32,79.2,79.23,17745.0,55.7381,55.7451,55.6608,55.6819,17745.0
2016-09-29 13:40:00,79.23,79.23,79.15,79.23,22121.0,55.6819,55.6819,55.6256,55.6819,22121.0
2016-09-29 13:45:00,79.22,79.25,79.12,79.15,40871.0,55.6748,55.6959,55.6046,55.6256,40871.0
2016-09-29 13:50:00,79.15,79.17,79.0,79.0,54181.0,55.6256,55.6397,55.5202,55.5202,54181.0
2016-09-29 13:55:00,79.0,79.05,78.9,79.05,49790.0,55.5202,55.5554,55.4499,55.5554,49790.0
2016-09-29 14:00:00,79.04,79.18,79.01,79.15,22989.0,55.5483,55.6467,55.5273,55.6256,22989.0
2016-09-29 14:05:00,79.15,79.24,79.15,79.21,52871.0,55.6256,55.6889,55.6256,55.6678,52871.0
2016-09-29 14:10:00,79.2,79.21,79.1,79.18,18387.0,55.6608,55.6678,55.5905,55.6467,18387.0
2016-09-29 14:15:00,79.19,79.27,79.19,79.24,22696.0,55.6538,55.71,55.6538,55.6889,22696.0
2016-09-29 14:20:00,79.25,79.31,79.25,79.31,14083.0,55.6959,55.7381,55.6959,55.7381,14083.0
2016-09-29 14:25:00,79.3,79.43,79.23,79.4,36322.0,55.7311,55.8224,55.6819,55.8013,36322.0
2016-09-29 14:30:00,79.41,79.59,79.4,79.55,48720.0,55.8084,55.9349,55.8013,55.9068,48720.0
2016-09-29 14:35:00,79.56,79.62,79.48,79.52,37493.0,55.9138,55.956,55.8576,55.8857,37493.0
2016-09-29 14:40:00,79.54,79.56,79.42,79.44,50212.0,55.8997,55.9138,55.8154,55.8294,50212.0
2016-09-29 14:45:00,79.43,79.52,79.42,79.48,27191.0,55.8224,55.8857,55.8154,55.8576,27191.0
2016-09-29 14:50:00,79.48,79.5,79.39,79.4,32818.0,55.8576,55.8716,55.7943,55.8013,32818.0
2016-09-29 14:55:00,79.41,79.53,79.36,79.43,45457.0,55.8084,55.8927,55.7732,55.8224,45457.0
2016-09-29 15:00:00,79.42,79.46,79.33,79.34,31765.0,55.8154,55.8435,55.7521,55.7592,31765.0
2016-09-29 15:05:00,79.34,79.41,79.34,79.4,23870.0,55.7592,55.8084,55.7592,55.8013,23870.0
2016-09-29 15:10:00,79.38,79.42,79.31,79.37,26889.0,55.7873,55.8154,55.7381,55.7803,26889.0
2016-09-29 15:15:00,79.37,79.38,79.29,79.29,24633.0,55.7803,55.7873,55.724,55.724,24633.0
2016-09-29 15:20:00,79.28,79.3,79.18,79.19,45680.0,55.717,55.7311,55.6467,55.6538,45680.0
2016-09-29 15:25:00,79.19,79.33,79.1,79.33,49887.0,55.6538,55.7521,55.5905,55.7521,49887.0
2016-09-29 15:30:00,79.32,79.41,79.25,79.36,63353.0,55.7451,55.8084,55.6959,55.7732,63353.0
2016-09-29 15:35:00,79.35,79.4,79.3,79.37,58402.0,55.7662,55.8013,55.7311,55.7803,58402.0
2016-09-29 15:40:00,79.36,79.39,79.22,79.27,72797.0,55.7732,55.7943,55.6748,55.71,72797.0
2016-09-29 15:45:00,79.27,79.31,79.24,79.25,85801.0,55.71,55.7381,55.6889,55.6959,85801.0
2016-09-29 15:50:00,79.26,79.31,79.25,79.31,119765.0,55.7029,55.7381,55.6959,55.7381,119765.0
2016-09-29 15:55:00,79.31,79.31,79.2,79.21,215200.0,55.7381,55.7381,55.6608,55.6678,215200.0
2016-09-30 09:30:00,79.59,79.6,79.25,79.3,62795.0,55.9349,55.9419,55.6959,55.7311,62795.0
2016-09-30 09:35:00,79.34,79.35,79.12,79.35,26371.0,55.7592,55.7662,55.6046,55.7662,26371.0
2016-09-30 09:40:00,79.38,79.43,79.23,79.23,30183.0,55.7873,55.8224,55.6819,55.6819,30183.0
2016-09-30 09:45:00,79.26,79.35,79.18,79.27,33832.0,55.7029,55.7662,55.6467,55.71,33832.0
2016-09-30 09:50:00,79.29,79.32,79.02,79.06,42048.0,55.724,55.7451,55.5343,55.5624,42048.0
2016-09-30 09:55:00,79.07,79.37,79.07,79.37,24850.0,55.5694,55.7803,55.5694,55.7803,24850.0
2016-09-30 10:00:00,79.38,79.38,79.2,79.34,31840.0,55.7873,55.7873,55.6608,55.7592,31840.0
2016-09-30 10:05:00,79.33,79.47,79.33,79.43,25339.0,55.7521,55.8505,55.7521,55.8224,25339.0
2016-09-30 10:10:00,79.44,79.57,79.44,79.5,24127.0,55.8294,55.9208,55.8294,55.8716,24127.0
2016-09-30 10:15:00,79.5,79.52,79.41,79.48,28022.0,55.8716,55.8857,55.8084,55.8576,28022.0
2016-09-30 10:20:00,79.47,79.65,79.46,79.63,35053.0,55.8505,55.977,55.8435,55.963,35053.0
2016-09-30 10:25:00,79.62,79.69,79.59,79.68,17648.0,55.956,56.0051,55.9349,55.9981,17648.0
2016-09-30 10:30:00,79.68,79.76,79.68,79.72,16187.0,55.9981,56.0543,55.9981,56.0262,16187.0
2016-09-30 10:35:00,79.72,79.8,79.67,79.71,18370.0,56.0262,56.0825,55.9911,56.0192,18370.0
2016-09-30 10:40:00,79.69,79.75,79.63,79.64,12678.0,56.0051,56.0473,55.963,55.97,12678.0
2016-09-30 10:45:00,79.64,79.65,79.41,79.41,24935.0,55.97,55.977,55.8084,55.8084,24935.0
2016-09-30 10:50:00,79.43,79.5,79.4,79.42,27489.0,55.8224,55.8716,55.8013,55.8154,27489.0
2016-09-30 10:55:00,79.43,79.53,79.37,79.52,36114.0,55.8224,55.8927,55.7803,55.8857,36114.0
2016-09-30 11:00:00,79.52,79.64,79.44,79.63,33564.0,55.8857,55.97,55.8294,55.963,33564.0
2016-09-30 11:05:00,79.63,79.81,79.63,79.8,21483.0,55.963,56.0895,55.963,56.0825,21483.0
2016-09-30 11:10:00,79.81,80.04,79.81,80.04,51314.0,56.0895,56.2511,56.0895,56.2511,51314.0
2016-09-30 11:15:00,80.06,80.06,79.88,79.91,25438.0,56.2652,56.2652,56.1387,56.1598,25438.0
2016-09-30 11:20:00,79.93,79.97,79.9,79.94,21815.0,56.1738,56.2019,56.1527,56.1808,21815.0
2016-09-30 11:25:00,79.94,80.01,79.94,79.97,28944.0,56.1808,56.23,56.1808,56.2019,28944.0
2016-09-30 11:30:00,79.97,79.98,79.87,79.88,30827.0,56.2019,56.209,56.1316,56.1387,30827.0
2016-09-30 11:35:00,79.87,79.88,79.81,79.81,15053.0,56.1316,56.1387,56.0895,56.0895,15053.0
2016-09-30 11:40:00,79.82,79.9,79.8,79.85,19276.0,56.0965,56.1527,56.0825,56.1176,19276.0
2016-09-30 11:45:00,79.84,79.88,79.81,79.86,18646.0,56.1106,56.1387,56.0895,56.1246,18646.0
2016-09-30 11:50:00,79.86,79.87,79.8,79.85,16142.0,56.1246,56.1316,56.0825,56.1176,16142.0
2016-09-30 11:55:00,79.85,79.99,79.83,79.99,31685.0,56.1176,56.216,56.1035,56.216,31685.0
2016-09-30 12:00:00,79.99,80.04,79.94,79.96,51051.0,56.216,56.2511,56.1808,56.1949,51051.0
2016-09-30 12:05:00,79.96,80.01,79.95,79.99,27822.0,56.1949,56.23,56.1879,56.216,27822.0
2016-09-30 12:10:00,79.99,80.01,79.92,79.95,18369.0,56.216,56.23,56.1668,56.1879,18369.0
2016-09-30 12:15:00,79.94,79.95,79.9,79.92,12567.0,56.1808,56.1879,56.1527,56.1668,12567.0
2016-09-30 12:20:00,79.92,79.99,79.89,79.99,21255.0,56.1668,56.216,56.1457,56.216,21255.0
2016-09-30 12:25:00,79.98,80.12,79.98,80.09,25160.0,56.209,56.3073,56.209,56.2863,25160.0
2016-09-30 12:30:00,80.1,80.13,80.04,80.04,14203.0,56.2933,56.3144,56.2511,56.2511,14203.0
2016-09-30 12:35:00,80.04,80.07,79.99,80.07,14137.0,56.2511,56.2722,56.216,56.2722,14137.0
2016-09-30 12:40:00,80.08,80.1,80.02,80.1,13870.0,56.2792,56.2933,56.2371,56.2933,13870.0
2016-09-30 12:45:00,80.11,80.19,80.07,80.19,24890.0,56.3003,56.3565,56.2722,56.3565,24890.0
2016-09-30 12:50:00,80.18,80.19,80.13,80.16,24963.0,56.3495,56.3565,56.3144,56.3355,24963.0
2016-09-30 12:55:00,80.15,80.17,80.11,80.11,14873.0,56.3284,56.3425,56.3003,56.3003,14873.0
2016-09-30 13:00:00,80.1,80.17,80.06,80.17,23793.0,56.2933,56.3425,56.2652,56.3425,23793.0
2016-09-30 13:05:00,80.17,80.18,80.11,80.14,8045.0,56.3425,56.3495,56.3003,56.3214,8045.0
2016-09-30 13:10:00,80.14,80.17,80.13,80.16,24403.0,56.3214,56.3425,56.3144,56.3355,24403.0
2016-09-30 13:15:00,80.16,80.22,80.12,80.18,36270.0,56.3355,56.3776,56.3073,56.3495,36270.0
2016-09-30 13:20:00,80.19,80.21,80.15,80.17,26249.0,56.3565,56.3706,56.3284,56.3425,26249.0
2016-09-30 13:25:00,80.17,80.18,80.1,80.14,13219.0,56.3425,56.3495,56.2933,56.3214,13219.0
2016-09-30 13:30:00,80.14,80.18,80.12,80.18,12702.0,56.3214,56.3495,56.3073,56.3495,12702.0
2016-09-30 13:35:00,80.18,80.2,80.12,80.18,18784.0,56.3495,56.3636,56.3073,56.3495,18784.0
2016-09-30 13:40:00,80.17,80.2,80.16,80.17,16732.0,56.3425,56.3636,56.3355,56.3425,16732.0
2016-09-30 13:45:00,80.17,80.22,80.17,80.2,19511.0,56.3425,56.3776,56.3425,56.3636,19511.0
2016-09-30 13:50:00,80.2,80.24,80.19,80.23,15730.0,56.3636,56.3917,56.3565,56.3847,15730.0
2016-09-30 13:55:00,80.22,80.27,80.18,80.26,17947.0,56.3776,56.4128,56.3495,56.4057,17947.0
2016-09-30 14:00:00,80.26,80.31,80.26,80.29,25722.0,56.4057,56.4409,56.4057,56.4268,25722.0
2016-09-30 14:05:00,80.29,80.29,80.23,80.25,17108.0,56.4268,56.4268,56.3847,56.3987,17108.0
2016-09-30 14:10:00,80.24,80.33,80.24,80.28,35237.0,56.3917,56.4549,56.3917,56.4198,35237.0
2016-09-30 14:15:00,80.27,80.35,80.27,80.32,23432.0,56.4128,56.469,56.4128,56.4479,23432.0
2016-09-30 14:20:00,80.31,80.33,80.28,80.3,16925.0,56.4409,56.4549,56.4198,56.4338,16925.0
2016-09-30 14:25:00,80.3,80.35,80.26,80.3,20966.0,56.4338,56.469,56.4057,56.4338,20966.0
2016-09-30 14:30:00,80.3,80.35,80.3,80.35,13660.0,56.4338,56.469,56.4338,56.469,13660.0
2016-09-30 14:35:00,80.35,80.39,80.34,80.38,32595.0,56.469,56.4971,56.462,56.4901,32595.0
2016-09-30 14:40:00,80.39,80.45,80.38,80.44,41993.0,56.4971,56.5393,56.4901,56.5322,41993.0
2016-09-30 14:45:00,80.44,80.49,80.43,80.48,36432.0,56.5322,56.5674,56.5252,56.5603,36432.0
2016-09-30 14:50:00,80.48,80.5,80.42,80.49,26529.0,56.5603,56.5744,56.5182,56.5674,26529.0
2016-09-30 14:55:00,80.48,80.5,80.44,80.46,26621.0,56.5603,56.5744,56.5322,56.5463,26621.0
2016-09-30 15:00:00,80.47,80.54,80.46,80.54,41834.0,56.5533,56.6025,56.5463,56.6025,41834.0
2016-09-30 15:05:00,80.52,80.6,80.5,80.6,47600.0,56.5885,56.6447,56.5744,56.6447,47600.0
2016-09-30 15:10:00,80.6,80.72,80.59,80.67,79907.0,56.6447,56.729,56.6377,56.6939,79907.0
2016-09-30 15:15:00,80.67,80.74,80.66,80.72,70194.0,56.6939,56.7431,56.6869,56.729,70194.0
2016-09-30 15:20:00,80.72,80.79,80.7,80.77,85788.0,56.729,56.7782,56.715,56.7642,85788.0
2016-09-30 15:25:00,80.76,80.87,80.76,80.8,79996.0,56.7571,56.8344,56.7571,56.7852,79996.0
2016-09-30 15:30:00,80.79,80.88,80.79,80.82,84878.0,56.7782,56.8415,56.7782,56.7993,84878.0
2016-09-30 15:35:00,80.83,80.84,80.76,80.82,66390.0,56.8063,56.8134,56.7571,56.7993,66390.0
2016-09-30 15:40:00,80.82,80.92,80.81,80.83,123617.0,56.7993,56.8696,56.7923,56.8063,123617.0
2016-09-30 15:45:00,80.84,80.84,80.77,80.78,84028.0,56.8134,56.8134,56.7642,56.7712,84028.0
2016-09-30 15:50:00,80.79,80.86,80.78,80.82,161277.0,56.7782,56.8274,56.7712,56.7993,161277.0
2016-09-30 15:55:00,80.81,80.81,80.58,80.62,311258.0,56.7923,56.7923,56.6306,56.6587,311258.0
2016-10-03 09:30:00,80.27,80.62,80.27,80.45,45663.0,56.4128,56.6587,56.4128,56.5393,45663.0
2016-10-03 09:35:00,80.5,80.69,80.4,80.65,28230.0,56.5744,56.7079,56.5041,56.6798,28230.0
2016-10-03 09:40:00,80.62,80.65,80.47,80.54,13720.0,56.6587,56.6798,56.5533,56.6025,13720.0
2016-10-03 09:45:00,80.54,80.62,80.46,80.61,23685.0,56.6025,56.6587,56.5463,56.6517,23685.0
2016-10-03 09:50:00,80.59,80.66,80.53,80.54,15587.0,56.6377,56.6869,56.5955,56.6025,15587.0
2016-10-03 09:55:00,80.54,80.6,80.45,80.47,17353.0,56.6025,56.6447,56.5393,56.5533,17353.0
2016-10-03 10:00:00,80.45,80.66,80.45,80.61,19427.0,56.5393,56.6869,56.5393,56.6517,19427.0
2016-10-03 10:05:00,80.62,80.62,80.45,80.59,24428.0,56.6587,56.6587,56.5393,56.6377,24428.0
2016-10-03 10:10:00,80.58,80.62,80.48,80.55,28278.0,56.6306,56.6587,56.5603,56.6095,28278.0
2016-10-03 10:15:00,80.53,80.63,80.53,80.59,52038.0,56.5955,56.6658,56.5955,56.6377,52038.0
2016-10-03 10:20:00,80.58,80.58,80.52,80.55,34968.0,56.6306,56.6306,56.5885,56.6095,34968.0
2016-10-03 10:25:00,80.55,80.64,80.52,80.55,28684.0,56.6095,56.6728,56.5885,56.6095,28684.0
2016-10-03 10:30:00,80.54,80.6,80.52,80.55,14443.0,56.6025,56.6447,56.5885,56.6095,14443.0
2016-10-03 10:35:00,80.56,80.58,80.43,80.44,34123.0,56.6166,56.6306,56.5252,56.5322,34123.0
2016-10-03 10:40:00,80.44,80.44,80.35,80.39,25349.0,56.5322,56.5322,56.469,56.4971,25349.0
2016-10-03 10:45:00,80.38,80.42,80.37,80.41,16430.0,56.4901,56.5182,56.483,56.5112,16430.0
2016-10-03 10:50:00,80.43,80.49,80.4,80.41,16724.0,56.5252,56.5674,56.5041,56.5112,16724.0
2016-10-03 10:55:00,80.42,80.45,80.42,80.43,14381.0,56.5182,56.5393,56.5182,56.5252,14381.0
2016-10-03 11:00:00,80.43,80.51,80.39,80.5,35694.0,56.5252,56.5814,56.4971,56.5744,35694.0
2016-10-03 11:05:00,80.49,80.6,80.48,80.59,36474.0,56.5674,56.6447,56.5603,56.6377,36474.0
2016-10-03 11:10:00,80.58,80.58,80.53,80.55,31997.0,56.6306,56.6306,56.5955,56.6095,31997.0
2016-10-03 11:15:00,80.55,80.57,80.51,80.52,27607.0,56.6095,56.6236,56.5814,56.5885,27607.0
2016-10-03 11:20:00,80.53,80.53,80.48,80.48,27229.0,56.5955,56.5955,56.5603,56.5603,27229.0
2016-10-03 11:25:00,80.49,80.57,80.49,80.52,18407.0,56.5674,56.6236,56.5674,56.5885,18407.0
2016-10-03 11:30:00,80.51,80.56,80.5,80.54,12125.0,56.5814,56.6166,56.5744,56.6025,12125.0
2016-10-03 11:35:00,80.53,80.56,80.44,80.49,20835.0,56.5955,56.6166,56.5322,56.5674,20835.0
2016-10-03 11:40:00,80.48,80.49,80.41,80.44,14847.0,56.5603,56.5674,56.5112,56.5322,14847.0
2016-10-03 11:45:00,80.44,80.45,80.33,80.33,6260.0,56.5322,56.5393,56.4549,56.4549,6260.0
2016-10-03 11:50:00,80.32,80.32,80.23,80.24,16388.0,56.4479,56.4479,56.3847,56.3917,16388.0
2016-10-03 11:55:00,80.25,80.3,80.21,80.28,12474.0,56.3987,56.4338,56.3706,56.4198,12474.0
2016-10-03 12:00:00,80.26,80.27,80.18,80.19,15916.0,56.4057,56.4128,56.3495,56.3565,15916.0
2016-10-03 12:05:00,80.19,80.22,80.18,80.18,11363.0,56.3565,56.3776,56.3495,56.3495,11363.0
2016-10-03 12:10:00,80.18,80.19,80.12,80.13,18106.0,56.3495,56.3565,56.3073,56.3144,18106.0
2016-10-03 12:15:00,80.14,80.15,80.08,80.15,13469.0,56.3214,56.3284,56.2792,56.3284,13469.0
2016-10-03 12:20:00,80.15,80.15,80.04,80.06,12283.0,56.3284,56.3284,56.2511,56.2652,12283.0
2016-10-03 12:25:00,80.06,80.1,80.02,80.06,18800.0,56.2652,56.2933,56.2371,56.2652,18800.0
2016-10-03 12:30:00,80.06,80.08,80.03,80.07,24848.0,56.2652,56.2792,56.2441,56.2722,24848.0
2016-10-03 12:35:00,80.08,80.13,80.07,80.09,14236.0,56.2792,56.3144,56.2722,56.2863,14236.0
2016-10-03 12:40:00,80.09,80.17,80.09,80.17,12100.0,56.2863,56.3425,56.2863,56.3425,12100.0
2016-10-03 12:45:00,80.18,80.21,80.13,80.17,37004.0,56.3495,56.3706,56.3144,56.3425,37004.0
2016-10-03 12:50:00,80.17,80.22,80.17,80.21,15974.0,56.3425,56.3776,56.3425,56.3706,15974.0
2016-10-03 12:55:00,80.2,80.27,80.2,80.25,16386.0,56.3636,56.4128,56.3636,56.3987,16386.0
2016-10-03 13:00:00,80.26,80.26,80.1,80.1,21458.0,56.4057,56.4057,56.2933,56.2933,21458.0
2016-10-03 13:05:00,80.1,80.17,80.1,80.16,17521.0,56.2933,56.3425,56.2933,56.3355,17521.0
2016-10-03 13:10:00,80.16,80.21,80.09,80.2,24340.0,56.3355,56.3706,56.2863,56.3636,24340.0
2016-10-03 13:15:00,80.2,80.21,80.13,80.16,28069.0,56.3636,56.3706,56.3144,56.3355,28069.0
2016-10-03 13:20:00,80.17,80.23,80.14,80.22,15819.0,56.3425,56.3847,56.3214,56.3776,15819.0
2016-10-03 13:25:00,80.23,80.24,80.22,80.23,13424.0,56.3847,56.3917,56.3776,56.3847,13424.0
2016-10-03 13:30:00,80.23,80.28,80.17,80.28,25544.0,56.3847,56.4198,56.3425,56.4198,25544.0
2016-10-03 13:35:00,80.28,80.28,80.22,80.22,13906.0,56.4198,56.4198,56.3776,56.3776,13906.0
2016-10-03 13:40:00,80.23,80.26,80.19,80.2,17371.0,56.3847,56.4057,56.3565,56.3636,17371.0
2016-10-03 13:45:00,80.2,80.32,80.2,80.31,11359.0,56.3636,56.4479,56.3636,56.4409,11359.0
2016-10-03 13:50:00,80.31,80.32,80.29,80.3,7202.0,56.4409,56.4479,56.4268,56.4338,7202.0
2016-10-03 13:55:00,80.3,80.4,80.3,80.39,17801.0,56.4338,56.5041,56.4338,56.4971,17801.0
2016-10-03 14:00:00,80.39,80.44,80.36,80.39,13123.0,56.4971,56.5322,56.476,56.4971,13123.0
2016-10-03 14:05:00,80.39,80.4,80.32,80.32,10075.0,56.4971,56.5041,56.4479,56.4479,10075.0
2016-10-03 14:10:00,80.33,80.36,80.31,80.32,15833.0,56.4549,56.476,56.4409,56.4479,15833.0
2016-10-03 14:15:00,80.31,80.36,80.31,80.33,20226.0,56.4409,56.476,56.4409,56.4549,20226.0
2016-10-03 14:20:00,80.32,80.42,80.32,80.41,11578.0,56.4479,56.5182,56.4479,56.5112,11578.0
2016-10-03 14:25:00,80.41,80.5,80.41,80.45,19368.0,56.5112,56.5744,56.5112,56.5393,19368.0
2016-10-03 14:30:00,80.44,80.45,80.38,80.41,14716.0,56.5322,56.5393,56.4901,56.5112,14716.0
2016-10-03 14:35:00,80.4,80.41,80.33,80.35,8903.0,56.5041,56.5112,56.4549,56.469,8903.0
2016-10-03 14:40:00,80.35,80.39,80.34,80.36,12982.0,56.469,56.4971,56.462,56.476,12982.0
2016-10-03 14:45:00,80.36,80.4,80.33,80.34,21843.0,56.476,56.5041,56.4549,56.462,21843.0
2016-10-03 14:50:00,80.34,80.43,80.34,80.41,12891.0,56.462,56.5252,56.462,56.5112,12891.0
2016-10-03 14:55:00,80.4,80.44,80.35,80.44,13629.0,56.5041,56.5322,56.469,56.5322,13629.0
2016-10-03 15:00:00,80.45,80.45,80.34,80.34,11305.0,56.5393,56.5393,56.462,56.462,11305.0
2016-10-03 15:05:00,80.34,80.39,80.34,80.35,14920.0,56.462,56.4971,56.462,56.469,14920.0
2016-10-03 15:10:00,80.34,80.41,80.34,80.39,18330.0,56.462,56.5112,56.462,56.4971,18330.0
2016-10-03 15:15:00,80.4,80.47,80.39,80.46,34497.0,56.5041,56.5533,56.4971,56.5463,34497.0
2016-10-03 15:20:00,80.47,80.51,80.44,80.48,45776.0,56.5533,56.5814,56.5322,56.5603,45776.0
2016-10-03 15:25:00,80.47,80.54,80.46,80.53,53608.0,56.5533,56.6025,56.5463,56.5955,53608.0
2016-10-03 15:30:00,80.54,80.54,80.45,80.5,31448.0,56.6025,56.6025,56.5393,56.5744,31448.0
2016-10-03 15:35:00,80.51,80.52,80.41,80.42,28851.0,56.5814,56.5885,56.5112,56.5182,28851.0
2016-10-03 15:40:00,80.41,80.54,80.4,80.5,36976.0,56.5112,56.6025,56.5041,56.5744,36976.0
2016-10-03 15:45:00,80.51,80.52,80.41,80.43,33902.0,56.5814,56.5885,56.5112,56.5252,33902.0
2016-10-03 15:50:00,80.42,80.44,80.38,80.39,40611.0,56.5182,56.5322,56.4901,56.4971,40611.0
2016-10-03 15:55:00,80.38,80.41,80.36,80.39,98347.0,56.4901,56.5112,56.476,56.4971,98347.0
2016-10-04 09:30:00,80.85,80.92,80.37,80.85,86130.0,56.8204,56.8696,56.483,56.8204,86130.0
2016-10-04 09:35:00,80.8,80.85,80.69,80.73,19778.0,56.7852,56.8204,56.7079,56.736,19778.0
2016-10-04 09:40:00,80.71,80.81,80.7,80.75,14092.0,56.722,56.7923,56.715,56.7501,14092.0
2016-10-04 09:45:00,80.76,81.1,80.74,81.06,30677.0,56.7571,56.9961,56.7431,56.968,30677.0
2016-10-04 09:50:00,81.1,81.28,81.07,81.28,34407.0,56.9961,57.1226,56.975,57.1226,34407.0
2016-10-04 09:55:00,81.28,81.33,81.26,81.29,22148.0,57.1226,57.1577,57.1085,57.1296,22148.0
2016-10-04 10:00:00,81.27,81.37,81.25,81.27,29019.0,57.1156,57.1858,57.1015,57.1156,29019.0
2016-10-04 10:05:00,81.25,81.36,81.24,81.24,45349.0,57.1015,57.1788,57.0945,57.0945,45349.0
2016-10-04 10:10:00,81.25,81.25,81.07,81.13,98966.0,57.1015,57.1015,56.975,57.0172,98966.0
2016-10-04 10:15:00,81.12,81.2,81.08,81.19,45361.0,57.0101,57.0664,56.982,57.0593,45361.0
2016-10-04 10:20:00,81.19,81.32,81.17,81.3,29002.0,57.0593,57.1507,57.0453,57.1366,29002.0
2016-10-04 10:25:00,81.31,81.35,81.26,81.31,22480.0,57.1437,57.1718,57.1085,57.1437,22480.0
2016-10-04 10:30:00,81.3,81.33,81.25,81.28,19676.0,57.1366,57.1577,57.1015,57.1226,19676.0
2016-10-04 10:35:00,81.28,81.36,81.25,81.36,18167.0,57.1226,57.1788,57.1015,57.1788,18167.0
2016-10-04 10:40:00,81.35,81.5,81.35,81.45,17879.0,57.1718,57.2772,57.1718,57.2421,17879.0
2016-10-04 10:45:00,81.45,81.45,81.26,81.27,38847.0,57.2421,57.2421,57.1085,57.1156,38847.0
2016-10-04 10:50:00,81.27,81.37,81.27,81.28,14464.0,57.1156,57.1858,57.1156,57.1226,14464.0
2016-10-04 10:55:00,81.27,81.35,81.24,81.3,21278.0,57.1156,57.1718,57.0945,57.1366,21278.0
2016-10-04 11:00:00,81.3,81.3,81.15,81.16,24206.0,57.1366,57.1366,57.0312,57.0382,24206.0
2016-10-04 11:05:00,81.15,81.17,81.12,81.15,25708.0,57.0312,57.0453,57.0101,57.0312,25708.0
2016-10-04 11:10:00,81.15,81.17,81.12,81.14,29620.0,57.0312,57.0453,57.0101,57.0242,29620.0
2016-10-04 11:15:00,81.12,81.12,80.79,80.81,28117.0,57.0101,57.0101,56.7782,56.7923,28117.0
2016-10-04 11:20:00,80.79,80.87,80.78,80.81,32332.0,56.7782,56.8344,56.7712,56.7923,32332.0
2016-10-04 11:25:00,80.81,80.83,80.73,80.75,17320.0,56.7923,56.8063,56.736,56.7501,17320.0
2016-10-04 11:30:00,80.77,80.86,80.7,80.79,55548.0,56.7642,56.8274,56.715,56.7782,55548.0
2016-10-04 11:35:00,80.8,80.91,80.72,80.72,57297.0,56.7852,56.8625,56.729,56.729,57297.0
2016-10-04 11:40:00,80.73,80.84,80.73,80.76,33967.0,56.736,56.8134,56.736,56.7571,33967.0
2016-10-04 11:45:00,80.74,80.77,80.63,80.65,20352.0,56.7431,56.7642,56.6658,56.6798,20352.0
2016-10-04 11:50:00,80.64,80.66,80.52,80.54,15740.0,56.6728,56.6869,56.5885,56.6025,15740.0
2016-10-04 11:55:00,80.54,80.55,80.43,80.45,15151.0,56.6025,56.6095,56.5252,56.5393,15151.0
2016-10-04 12:00:00,80.47,80.51,80.43,80.43,9192.0,56.5533,56.5814,56.5252,56.5252,9192.0
2016-10-04 12:05:00,80.42,80.48,80.33,80.37,25992.0,56.5182,56.5603,56.4549,56.483,25992.0
2016-10-04 12:10:00,80.36,80.46,80.35,80.38,20760.0,56.476,56.5463,56.469,56.4901,20760.0
2016-10-04 12:15:00,80.41,80.57,80.4,80.54,9285.0,56.5112,56.6236,56.5041,56.6025,9285.0
2016-10-04 12:20:00,80.54,80.57,80.49,80.53,6710.0,56.6025,56.6236,56.5674,56.5955,6710.0
2016-10-04 12:25:00,80.55,80.55,80.48,80.49,4950.0,56.6095,56.6095,56.5603,56.5674,4950.0
2016-10-04 12:30:00,80.5,80.53,80.45,80.52,16923.0,56.5744,56.5955,56.5393,56.5885,16923.0
2016-10-04 12:35:00,80.5,80.67,80.5,80.6,11916.0,56.5744,56.6939,56.5744,56.6447,11916.0
2016-10-04 12:40:00,80.6,80.66,80.59,80.62,4640.0,56.6447,56.6869,56.6377,56.6587,4640.0
2016-10-04 12:45:00,80.63,80.67,80.56,80.56,6629.0,56.6658,56.6939,56.6166,56.6166,6629.0
2016-10-04 12:50:00,80.55,80.57,80.48,80.51,9150.0,56.6095,56.6236,56.5603,56.5814,9150.0
2016-10-04 12:55:00,80.53,80.57,80.53,80.55,17385.0,56.5955,56.6236,56.5955,56.6095,17385.0
2016-10-04 13:00:00,80.55,80.58,80.52,80.54,15686.0,56.6095,56.6306,56.5885,56.6025,15686.0
2016-10-04 13:05:00,80.54,80.59,80.46,80.46,23962.0,56.6025,56.6377,56.5463,56.5463,23962.0
2016-10-04 13:10:00,80.46,80.5,80.44,80.49,14308.0,56.5463,56.5744,56.5322,56.5674,14308.0
2016-10-04 13:15:00,80.49,80.52,80.44,80.46,10656.0,56.5674,56.5885,56.5322,56.5463,10656.0
2016-10-04 13:20:00,80.48,80.48,80.22,80.23,15850.0,56.5603,56.5603,56.3776,56.3847,15850.0
2016-10-04 13:25:00,80.22,80.27,80.2,80.25,17438.0,56.3776,56.4128,56.3636,56.3987,17438.0
2016-10-04 13:30:00,80.26,80.28,80.22,80.25,19712.0,56.4057,56.4198,56.3776,56.3987,19712.0
2016-10-04 13:35:00,80.25,80.34,80.25,80.31,18161.0,56.3987,56.462,56.3987,56.4409,18161.0
2016-10-04 13:40:00,80.31,80.34,80.29,80.31,9130.0,56.4409,56.462,56.4268,56.4409,9130.0
2016-10-04 13:45:00,80.31,80.4,80.31,80.38,19968.0,56.4409,56.5041,56.4409,56.4901,19968.0
2016-10-04 13:50:00,80.38,80.38,80.34,80.36,15731.0,56.4901,56.4901,56.462,56.476,15731.0
2016-10-04 13:55:00,80.36,80.37,80.27,80.27,7756.0,56.476,56.483,56.4128,56.4128,7756.0
2016-10-04 14:00:00,80.26,80.4,80.23,80.4,65039.0,56.4057,56.5041,56.3847,56.5041,65039.0
2016-10-04 14:05:00,80.39,80.42,80.36,80.39,24812.0,56.4971,56.5182,56.476,56.4971,24812.0
2016-10-04 14:10:00,80.37,80.39,80.3,80.36,22996.0,56.483,56.4971,56.4338,56.476,22996.0
2016-10-04 14:15:00,80.36,80.38,80.27,80.27,9113.0,56.476,56.4901,56.4128,56.4128,9113.0
2016-10-04 14:20:00,80.28,80.3,80.16,80.23,18073.0,56.4198,56.4338,56.3355,56.3847,18073.0
2016-10-04 14:25:00,80.22,80.23,80.15,80.18,11798.0,56.3776,56.3847,56.3284,56.3495,11798.0
2016-10-04 14:30:00,80.18,80.27,80.17,80.27,9673.0,56.3495,56.4128,56.3425,56.4128,9673.0
2016-10-04 14:35:00,80.27,80.27,80.23,80.24,7830.0,56.4128,56.4128,56.3847,56.3917,7830.0
2016-10-04 14:40:00,80.23,80.23,80.18,80.19,13113.0,56.3847,56.3847,56.3495,56.3565,13113.0
2016-10-04 14:45:00,80.18,80.23,80.13,80.13,14776.0,56.3495,56.3847,56.3144,56.3144,14776.0
2016-10-04 14:50:00,80.13,80.17,80.12,80.15,9823.0,56.3144,56.3425,56.3073,56.3284,9823.0
2016-10-04 14:55:00,80.15,80.16,80.03,80.04,20665.0,56.3284,56.3355,56.2441,56.2511,20665.0
2016-10-04 15:00:00,80.04,80.11,80.04,80.05,27049.0,56.2511,56.3003,56.2511,56.2582,27049.0
2016-10-04 15:05:00,80.05,80.12,80.03,80.11,79826.0,56.2582,56.3073,56.2441,56.3003,79826.0
2016-10-04 15:10:00,80.11,80.13,80.1,80.1,35346.0,56.3003,56.3144,56.2933,56.2933,35346.0
2016-10-04 15:15:00,80.1,80.16,80.09,80.12,19373.0,56.2933,56.3355,56.2863,56.3073,19373.0
2016-10-04 15:20:00,80.13,80.16,80.11,80.12,30364.0,56.3144,56.3355,56.3003,56.3073,30364.0
2016-10-04 15:25:00,80.12,80.2,80.11,80.2,47911.0,56.3073,56.3636,56.3003,56.3636,47911.0
2016-10-04 15:30:00,80.2,80.21,80.17,80.2,35255.0,56.3636,56.3706,56.3425,56.3636,35255.0
2016-10-04 15:35:00,80.2,80.25,80.18,80.25,110459.0,56.3636,56.3987,56.3495,56.3987,110459.0
2016-10-04 15:40:00,80.25,80.32,80.24,80.28,41297.0,56.3987,56.4479,56.3917,56.4198,41297.0
2016-10-04 15:45:00,80.29,80.32,80.26,80.3,38718.0,56.4268,56.4479,56.4057,56.4338,38718.0
2016-10-04 15:50:00,80.3,80.31,80.23,80.3,55540.0,56.4338,56.4409,56.3847,56.4338,55540.0
2016-10-04 15:55:00,80.3,80.3,80.2,80.25,84837.0,56.4338,56.4338,56.3636,56.3987,84837.0
2016-10-05 09:30:00,80.3,80.58,80.29,80.32,46656.0,56.4338,56.6306,56.4268,56.4479,46656.0
2016-10-05 09:35:00,80.37,80.4,80.3,80.3,7470.0,56.483,56.5041,56.4338,56.4338,7470.0
2016-10-05 09:40:00,80.3,80.37,80.25,80.37,10193.0,56.4338,56.483,56.3987,56.483,10193.0
2016-10-05 09:45:00,80.35,80.4,80.33,80.36,9872.0,56.469,56.5041,56.4549,56.476,9872.0
2016-10-05 09:50:00,80.37,80.42,80.35,80.42,20626.0,56.483,56.5182,56.469,56.5182,20626.0
2016-10-05 09:55:00,80.42,80.44,80.34,80.39,31071.0,56.5182,56.5322,56.462,56.4971,31071.0
2016-10-05 10:00:00,80.44,80.48,80.36,80.44,20804.0,56.5322,56.5603,56.476,56.5322,20804.0
2016-10-05 10:05:00,80.45,80.58,80.44,80.5,24823.0,56.5393,56.6306,56.5322,56.5744,24823.0
2016-10-05 10:10:00,80.5,80.56,80.47,80.5,14960.0,56.5744,56.6166,56.5533,56.5744,14960.0
2016-10-05 10:15:00,80.48,80.48,80.37,80.39,11822.0,56.5603,56.5603,56.483,56.4971,11822.0
2016-10-05 10:20:00,80.38,80.44,80.36,80.43,26515.0,56.4901,56.5322,56.476,56.5252,26515.0
2016-10-05 10:25:00,80.46,80.5,80.44,80.5,6721.0,56.5463,56.5744,56.5322,56.5744,6721.0
2016-10-05 10:30:00,80.52,80.58,80.52,80.55,8534.0,56.5885,56.6306,56.5885,56.6095,8534.0
2016-10-05 10:35:00,80.55,80.65,80.55,80.57,9308.0,56.6095,56.6798,56.6095,56.6236,9308.0
2016-10-05 10:40:00,80.58,80.58,80.39,80.41,10976.0,56.6306,56.6306,56.4971,56.5112,10976.0
2016-10-05 10:45:00,80.41,80.43,80.24,80.25,16074.0,56.5112,56.5252,56.3917,56.3987,16074.0
2016-10-05 10:50:00,80.26,80.3,80.21,80.22,20701.0,56.4057,56.4338,56.3706,56.3776,20701.0
2016-10-05 10:55:00,80.23,80.25,80.18,80.24,31249.0,56.3847,56.3987,56.3495,56.3917,31249.0
2016-10-05 11:00:00,80.23,80.47,80.21,80.47,18085.0,56.3847,56.5533,56.3706,56.5533,18085.0
2016-10-05 11:05:00,80.45,80.47,80.39,80.45,13414.0,56.5393,56.5533,56.4971,56.5393,13414.0
2016-10-05 11:10:00,80.44,80.45,80.4,80.43,8404.0,56.5322,56.5393,56.5041,56.5252,8404.0
2016-10-05 11:15:00,80.44,80.44,80.4,80.41,17147.0,56.5322,56.5322,56.5041,56.5112,17147.0
2016-10-05 11:20:00,80.42,80.45,80.38,80.44,11570.0,56.5182,56.5393,56.4901,56.5322,11570.0
2016-10-05 11:25:00,80.43,80.48,80.4,80.47,9098.0,56.5252,56.5603,56.5041,56.5533,9098.0
2016-10-05 11:30:00,80.48,80.51,80.46,80.48,7764.0,56.5603,56.5814,56.5463,56.5603,7764.0
2016-10-05 11:35:00,80.47,80.49,80.42,80.45,9173.0,56.5533,56.5674,56.5182,56.5393,9173.0
2016-10-05 11:40:00,80.43,80.45,80.41,80.44,10675.0,56.5252,56.5393,56.5112,56.5322,10675.0
2016-10-05 11:45:00,80.44,80.53,80.44,80.48,20191.0,56.5322,56.5955,56.5322,56.5603,20191.0
2016-10-05 11:50:00,80.47,80.51,80.45,80.5,14202.0,56.5533,56.5814,56.5393,56.5744,14202.0
2016-10-05 11:55:00,80.5,80.5,80.46,80.5,17474.0,56.5744,56.5744,56.5463,56.5744,17474.0
2016-10-05 12:00:00,80.52,80.55,80.49,80.5,9434.0,56.5885,56.6095,56.5674,56.5744,9434.0
2016-10-05 12:05:00,80.5,80.59,80.49,80.56,9531.0,56.5744,56.6377,56.5674,56.6166,9531.0
2016-10-05 12:10:00,80.56,80.57,80.48,80.48,13933.0,56.6166,56.6236,56.5603,56.5603,13933.0
2016-10-05 12:15:00,80.48,80.56,80.46,80.56,20500.0,56.5603,56.6166,56.5463,56.6166,20500.0
2016-10-05 12:20:00,80.56,80.64,80.55,80.58,15010.0,56.6166,56.6728,56.6095,56.6306,15010.0
2016-10-05 12:25:00,80.58,80.66,80.58,80.65,10984.0,56.6306,56.6869,56.6306,56.6798,10984.0
2016-10-05 12:30:00,80.65,80.7,80.62,80.63,12420.0,56.6798,56.715,56.6587,56.6658,12420.0
2016-10-05 12:35:00,80.62,80.63,80.59,80.6,7667.0,56.6587,56.6658,56.6377,56.6447,7667.0
2016-10-05 12:40:00,80.6,80.67,80.6,80.66,6640.0,56.6447,56.6939,56.6447,56.6869,6640.0
2016-10-05 12:45:00,80.67,80.72,80.66,80.72,8946.0,56.6939,56.729,56.6869,56.729,8946.0
2016-10-05 12:50:00,80.71,80.74,80.69,80.7,7235.0,56.722,56.7431,56.7079,56.715,7235.0
2016-10-05 12:55:00,80.69,80.69,80.6,80.61,7267.0,56.7079,56.7079,56.6447,56.6517,7267.0
2016-10-05 13:00:00,80.62,80.67,80.61,80.67,6046.0,56.6587,56.6939,56.6517,56.6939,6046.0
2016-10-05 13:05:00,80.67,80.69,80.61,80.61,6719.0,56.6939,56.7079,56.6517,56.6517,6719.0
2016-10-05 13:10:00,80.61,80.62,80.53,80.53,9402.0,56.6517,56.6587,56.5955,56.5955,9402.0
2016-10-05 13:15:00,80.52,80.53,80.47,80.5,24985.0,56.5885,56.5955,56.5533,56.5744,24985.0
2016-10-05 13:20:00,80.49,80.56,80.49,80.53,8638.0,56.5674,56.6166,56.5674,56.5955,8638.0
2016-10-05 13:25:00,80.53,80.57,80.52,80.53,7695.0,56.5955,56.6236,56.5885,56.5955,7695.0
2016-10-05 13:30:00,80.53,80.55,80.52,80.54,9245.0,56.5955,56.6095,56.5885,56.6025,9245.0
2016-10-05 13:35:00,80.55,80.59,80.55,80.55,8006.0,56.6095,56.6377,56.6095,56.6095,8006.0
2016-10-05 13:40:00,80.55,80.6,80.54,80.56,10888.0,56.6095,56.6447,56.6025,56.6166,10888.0
2016-10-05 13:45:00,80.56,80.58,80.52,80.58,11806.0,56.6166,56.6306,56.5885,56.6306,11806.0
2016-10-05 13:50:00,80.58,80.66,80.57,80.66,12090.0,56.6306,56.6869,56.6236,56.6869,12090.0
2016-10-05 13:55:00,80.65,80.68,80.61,80.66,12498.0,56.6798,56.7009,56.6517,56.6869,12498.0
2016-10-05 14:00:00,80.65,80.68,80.63,80.65,20084.0,56.6798,56.7009,56.6658,56.6798,20084.0
2016-10-05 14:05:00,80.65,80.71,80.64,80.65,11976.0,56.6798,56.722,56.6728,56.6798,11976.0
2016-10-05 14:10:00,80.65,80.83,80.65,80.82,25827.0,56.6798,56.8063,56.6798,56.7993,25827.0
2016-10-05 14:15:00,80.82,80.85,80.78,80.81,16646.0,56.7993,56.8204,56.7712,56.7923,16646.0
2016-10-05 14:20:00,80.81,80.87,80.81,80.84,17487.0,56.7923,56.8344,56.7923,56.8134,17487.0
2016-10-05 14:25:00,80.84,80.87,80.82,80.87,13699.0,56.8134,56.8344,56.7993,56.8344,13699.0
2016-10-05 14:30:00,80.86,80.86,80.8,80.81,17787.0,56.8274,56.8274,56.7852,56.7923,17787.0
2016-10-05 14:35:00,80.81,80.81,80.72,80.75,14655.0,56.7923,56.7923,56.729,56.7501,14655.0
2016-10-05 14:40:00,80.75,80.79,80.74,80.78,40963.0,56.7501,56.7782,56.7431,56.7712,40963.0
2016-10-05 14:45:00,80.78,80.85,80.77,80.84,14663.0,56.7712,56.8204,56.7642,56.8134,14663.0
2016-10-05 14:50:00,80.85,80.85,80.78,80.79,17076.0,56.8204,56.8204,56.7712,56.7782,17076.0
2016-10-05 14:55:00,80.79,80.87,80.79,80.87,28821.0,56.7782,56.8344,56.7782,56.8344,28821.0
2016-10-05 15:00:00,80.87,80.9,80.86,80.89,18560.0,56.8344,56.8555,56.8274,56.8485,18560.0
2016-10-05 15:05:00,80.89,80.9,80.84,80.85,19968.0,56.8485,56.8555,56.8134,56.8204,19968.0
2016-10-05 15:10:00,80.86,80.86,80.74,80.74,21340.0,56.8274,56.8274,56.7431,56.7431,21340.0
2016-10-05 15:15:00,80.74,80.74,80.6,80.61,27983.0,56.7431,56.7431,56.6447,56.6517,27983.0
2016-10-05 15:20:00,80.61,80.62,80.51,80.52,37555.0,56.6517,56.6587,56.5814,56.5885,37555.0
2016-10-05 15:25:00,80.52,80.54,80.44,80.44,37976.0,56.5885,56.6025,56.5322,56.5322,37976.0
2016-10-05 15:30:00,80.43,80.53,80.42,80.53,33047.0,56.5252,56.5955,56.5182,56.5955,33047.0
2016-10-05 15:35:00,80.53,80.54,80.49,80.5,29171.0,56.5955,56.6025,56.5674,56.5744,29171.0
2016-10-05 15:40:00,80.5,80.52,80.46,80.46,46779.0,56.5744,56.5885,56.5463,56.5463,46779.0
2016-10-05 15:45:00,80.46,80.46,80.39,80.43,61504.0,56.5463,56.5463,56.4971,56.5252,61504.0
2016-10-05 15:50:00,80.42,80.46,80.41,80.45,92860.0,56.5182,56.5463,56.5112,56.5393,92860.0
2016-10-05 15:55:00,80.45,80.54,80.44,80.52,197849.0,56.5393,56.6025,56.5322,56.5885,197849.0
2016-10-06 09:30:00,80.7,80.7,80.06,80.32,107272.0,56.715,56.715,56.2652,56.4479,107272.0
2016-10-06 09:35:00,80.32,80.35,80.12,80.19,35478.0,56.4479,56.469,56.3073,56.3565,35478.0
2016-10-06 09:40:00,80.2,80.26,80.12,80.25,49704.0,56.3636,56.4057,56.3073,56.3987,49704.0
2016-10-06 09:45:00,80.22,80.23,79.95,79.98,97602.0,56.3776,56.3847,56.1879,56.209,97602.0
2016-10-06 09:50:00,79.96,79.99,79.86,79.98,61254.0,56.1949,56.216,56.1246,56.209,61254.0
2016-10-06 09:55:00,79.96,79.98,79.88,79.9,43715.0,56.1949,56.209,56.1387,56.1527,43715.0
2016-10-06 10:00:00,79.89,79.95,79.88,79.94,43288.0,56.1457,56.1879,56.1387,56.1808,43288.0
2016-10-06 10:05:00,79.95,79.96,79.89,79.96,35530.0,56.1879,56.1949,56.1457,56.1949,35530.0
2016-10-06 10:10:00,79.96,79.98,79.93,79.98,34798.0,56.1949,56.209,56.1738,56.209,34798.0
2016-10-06 10:15:00,79.98,79.99,79.94,79.98,29844.0,56.209,56.216,56.1808,56.209,29844.0
2016-10-06 10:20:00,79.98,79.99,79.92,79.98,42107.0,56.209,56.216,56.1668,56.209,42107.0
2016-10-06 10:25:00,79.97,80.06,79.97,80.05,56865.0,56.2019,56.2652,56.2019,56.2582,56865.0
2016-10-06 10:30:00,80.05,80.21,80.02,80.06,53936.0,56.2582,56.3706,56.2371,56.2652,53936.0
2016-10-06 10:35:00,80.07,80.1,80.05,80.08,18958.0,56.2722,56.2933,56.2582,56.2792,18958.0
2016-10-06 10:40:00,80.07,80.13,80.06,80.08,16840.0,56.2722,56.3144,56.2652,56.2792,16840.0
2016-10-06 10:45:00,80.09,80.09,80.04,80.07,20371.0,56.2863,56.2863,56.2511,56.2722,20371.0
2016-10-06 10:50:00,80.08,80.09,80.04,80.05,14336.0,56.2792,56.2863,56.2511,56.2582,14336.0
2016-10-06 10:55:00,80.05,80.07,80.0,80.01,17361.0,56.2582,56.2722,56.223,56.23,17361.0
2016-10-06 11:00:00,80.0,80.02,79.96,79.97,23109.0,56.223,56.2371,56.1949,56.2019,23109.0
2016-10-06 11:05:00,79.98,79.98,79.78,79.79,29336.0,56.209,56.209,56.0684,56.0754,29336.0
2016-10-06 11:10:00,79.78,79.79,79.74,79.75,39267.0,56.0684,56.0754,56.0403,56.0473,39267.0
2016-10-06 11:15:00,79.76,79.81,79.75,79.77,61125.0,56.0543,56.0895,56.0473,56.0614,61125.0
2016-10-06 11:20:00,79.77,79.81,79.76,79.8,20814.0,56.0614,56.0895,56.0543,56.0825,20814.0
2016-10-06 11:25:00,79.81,79.97,79.8,79.94,21696.0,56.0895,56.2019,56.0825,56.1808,21696.0
2016-10-06 11:30:00,79.95,80.0,79.93,79.94,23874.0,56.1879,56.223,56.1738,56.1808,23874.0
2016-10-06 11:35:00,79.94,79.99,79.93,79.99,30508.0,56.1808,56.216,56.1738,56.216,30508.0
2016-10-06 11:40:00,80.0,80.0,79.96,79.99,36651.0,56.223,56.223,56.1949,56.216,36651.0
2016-10-06 11:45:00,79.98,80.11,79.98,80.09,54595.0,56.209,56.3003,56.209,56.2863,54595.0
2016-10-06 11:50:00,80.1,80.19,80.09,80.19,35296.0,56.2933,56.3565,56.2863,56.3565,35296.0
2016-10-06 11:55:00,80.19,80.28,80.18,80.2,21393.0,56.3565,56.4198,56.3495,56.3636,21393.0
2016-10-06 12:00:00,80.2,80.25,80.19,80.21,25735.0,56.3636,56.3987,56.3565,56.3706,25735.0
2016-10-06 12:05:00,80.2,80.24,80.14,80.15,39580.0,56.3636,56.3917,56.3214,56.3284,39580.0
2016-10-06 12:10:00,80.15,80.16,80.07,80.15,52887.0,56.3284,56.3355,56.2722,56.3284,52887.0
2016-10-06 12:15:00,80.15,80.23,80.14,80.22,21046.0,56.3284,56.3847,56.3214,56.3776,21046.0
2016-10-06 12:20:00,80.22,80.27,80.15,80.16,35199.0,56.3776,56.4128,56.3284,56.3355,35199.0
2016-10-06 12:25:00,80.16,80.21,80.15,80.16,22588.0,56.3355,56.3706,56.3284,56.3355,22588.0
2016-10-06 12:30:00,80.16,80.22,80.16,80.19,40464.0,56.3355,56.3776,56.3355,56.3565,40464.0
2016-10-06 12:35:00,80.19,80.2,80.11,80.12,24890.0,56.3565,56.3636,56.3003,56.3073,24890.0
2016-10-06 12:40:00,80.11,80.12,80.07,80.08,19372.0,56.3003,56.3073,56.2722,56.2792,19372.0
2016-10-06 12:45:00,80.08,80.11,80.08,80.1,25067.0,56.2792,56.3003,56.2792,56.2933,25067.0
2016-10-06 12:50:00,80.09,80.11,80.07,80.09,23399.0,56.2863,56.3003,56.2722,56.2863,23399.0
2016-10-06 12:55:00,80.09,80.1,80.04,80.05,17732.0,56.2863,56.2933,56.2511,56.2582,17732.0
2016-10-06 13:00:00,80.05,80.1,80.04,80.07,19391.0,56.2582,56.2933,56.2511,56.2722,19391.0
2016-10-06 13:05:00,80.07,80.11,80.05,80.06,16795.0,56.2722,56.3003,56.2582,56.2652,16795.0
2016-10-06 13:10:00,80.06,80.06,80.04,80.06,10752.0,56.2652,56.2652,56.2511,56.2652,10752.0
2016-10-06 13:15:00,80.06,80.11,80.05,80.05,20820.0,56.2652,56.3003,56.2582,56.2582,20820.0
2016-10-06 13:20:00,80.05,80.08,80.02,80.07,52079.0,56.2582,56.2792,56.2371,56.2722,52079.0
2016-10-06 13:25:00,80.07,80.1,80.05,80.08,20950.0,56.2722,56.2933,56.2582,56.2792,20950.0
2016-10-06 13:30:00,80.08,80.1,80.04,80.04,28410.0,56.2792,56.2933,56.2511,56.2511,28410.0
2016-10-06 13:35:00,80.04,80.07,80.01,80.07,16083.0,56.2511,56.2722,56.23,56.2722,16083.0
2016-10-06 13:40:00,80.08,80.08,80.04,80.08,16662.0,56.2792,56.2792,56.2511,56.2792,16662.0
2016-10-06 13:45:00,80.09,80.1,80.06,80.06,12395.0,56.2863,56.2933,56.2652,56.2652,12395.0
2016-10-06 13:50:00,80.05,80.11,80.05,80.09,27745.0,56.2582,56.3003,56.2582,56.2863,27745.0
2016-10-06 13:55:00,80.09,80.09,80.01,80.03,15337.0,56.2863,56.2863,56.23,56.2441,15337.0
2016-10-06 14:00:00,80.03,80.07,80.02,80.04,15080.0,56.2441,56.2722,56.2371,56.2511,15080.0
2016-10-06 14:05:00,80.05,80.1,80.04,80.1,18502.0,56.2582,56.2933,56.2511,56.2933,18502.0
2016-10-06 14:10:00,80.1,80.17,80.06,80.17,35359.0,56.2933,56.3425,56.2652,56.3425,35359.0
2016-10-06 14:15:00,80.17,80.19,80.05,80.13,65344.0,56.3425,56.3565,56.2582,56.3144,65344.0
2016-10-06 14:20:00,80.13,80.28,80.13,80.23,40656.0,56.3144,56.4198,56.3144,56.3847,40656.0
2016-10-06 14:25:00,80.22,80.37,80.21,80.36,19823.0,56.3776,56.483,56.3706,56.476,19823.0
2016-10-06 14:30:00,80.36,80.44,80.34,80.43,18446.0,56.476,56.5322,56.462,56.5252,18446.0
2016-10-06 14:35:00,80.42,80.45,80.39,80.41,15761.0,56.5182,56.5393,56.4971,56.5112,15761.0
2016-10-06 14:40:00,80.41,80.45,80.34,80.4,26059.0,56.5112,56.5393,56.462,56.5041,26059.0
2016-10-06 14:45:00,80.39,80.39,80.27,80.32,14569.0,56.4971,56.4971,56.4128,56.4479,14569.0
2016-10-06 14:50:00,80.33,80.4,80.32,80.37,17871.0,56.4549,56.5041,56.4479,56.483,17871.0
2016-10-06 14:55:00,80.36,80.4,80.27,80.28,44616.0,56.476,56.5041,56.4128,56.4198,44616.0
2016-10-06 15:00:00,80.28,80.35,80.27,80.35,22603.0,56.4198,56.469,56.4128,56.469,22603.0
2016-10-06 15:05:00,80.35,80.39,80.33,80.35,34150.0,56.469,56.4971,56.4549,56.469,34150.0
2016-10-06 15:10:00,80.36,80.36,80.27,80.28,22810.0,56.476,56.476,56.4128,56.4198,22810.0
2016-10-06 15:15:00,80.29,80.3,80.09,80.12,50763.0,56.4268,56.4338,56.2863,56.3073,50763.0
2016-10-06 15:20:00,80.13,80.22,80.12,80.21,31387.0,56.3144,56.3776,56.3073,56.3706,31387.0
2016-10-06 15:25:00,80.21,80.24,80.2,80.24,35007.0,56.3706,56.3917,56.3636,56.3917,35007.0
2016-10-06 15:30:00,80.23,80.31,80.21,80.29,82292.0,56.3847,56.4409,56.3706,56.4268,82292.0
2016-10-06 15:35:00,80.29,80.3,80.25,80.28,26595.0,56.4268,56.4338,56.3987,56.4198,26595.0
2016-10-06 15:40:00,80.28,80.31,80.26,80.28,36939.0,56.4198,56.4409,56.4057,56.4198,36939.0
2016-10-06 15:45:00,80.29,80.31,80.22,80.22,57477.0,56.4268,56.4409,56.3776,56.3776,57477.0
2016-10-06 15:50:00,80.23,80.34,80.22,80.32,75136.0,56.3847,56.462,56.3776,56.4479,75136.0
2016-10-06 15:55:00,80.32,80.36,80.24,80.29,306287.0,56.4479,56.476,56.3917,56.4268,306287.0
2016-10-07 09:30:00,80.49,80.75,80.12,80.12,106971.0,56.5674,56.7501,56.3073,56.3073,106971.0
2016-10-07 09:35:00,80.11,80.25,80.05,80.23,51087.0,56.3003,56.3987,56.2582,56.3847,51087.0
2016-10-07 09:40:00,80.23,80.28,80.04,80.04,29070.0,56.3847,56.4198,56.2511,56.2511,29070.0
2016-10-07 09:45:00,80.06,80.25,80.02,80.05,29827.0,56.2652,56.3987,56.2371,56.2582,29827.0
2016-10-07 09:50:00,80.06,80.15,80.05,80.11,40424.0,56.2652,56.3284,56.2582,56.3003,40424.0
2016-10-07 09:55:00,80.1,80.14,79.97,79.99,15071.0,56.2933,56.3214,56.2019,56.216,15071.0
2016-10-07 10:00:00,80.0,80.07,79.78,79.81,82187.0,56.223,56.2722,56.0684,56.0895,82187.0
2016-10-07 10:05:00,79.81,79.88,79.74,79.78,31206.0,56.0895,56.1387,56.0403,56.0684,31206.0
2016-10-07 10:10:00,79.78,79.96,79.76,79.88,45794.0,56.0684,56.1949,56.0543,56.1387,45794.0
2016-10-07 10:15:00,79.88,79.92,79.8,79.83,24951.0,56.1387,56.1668,56.0825,56.1035,24951.0
2016-10-07 10:20:00,79.81,79.84,79.65,79.72,52548.0,56.0895,56.1106,55.977,56.0262,52548.0
2016-10-07 10:25:00,79.76,79.84,79.76,79.78,13510.0,56.0543,56.1106,56.0543,56.0684,13510.0
2016-10-07 10:30:00,79.77,79.85,79.72,79.78,63563.0,56.0614,56.1176,56.0262,56.0684,63563.0
2016-10-07 10:35:00,79.79,79.94,79.74,79.94,24174.0,56.0754,56.1808,56.0403,56.1808,24174.0
2016-10-07 10:40:00,79.93,79.97,79.88,79.88,12072.0,56.1738,56.2019,56.1387,56.1387,12072.0
2016-10-07 10:45:00,79.89,79.91,79.82,79.85,7400.0,56.1457,56.1598,56.0965,56.1176,7400.0
2016-10-07 10:50:00,79.85,79.86,79.75,79.78,10161.0,56.1176,56.1246,56.0473,56.0684,10161.0
2016-10-07 10:55:00,79.77,79.77,79.68,79.68,11321.0,56.0614,56.0614,55.9981,55.9981,11321.0
2016-10-07 11:00:00,79.68,79.68,79.62,79.65,18814.0,55.9981,55.9981,55.956,55.977,18814.0
2016-10-07 11:05:00,79.65,79.71,79.52,79.52,19270.0,55.977,56.0192,55.8857,55.8857,19270.0
2016-10-07 11:10:00,79.52,79.53,79.5,79.52,16894.0,55.8857,55.8927,55.8716,55.8857,16894.0
2016-10-07 11:15:00,79.51,79.57,79.51,79.54,12007.0,55.8786,55.9208,55.8786,55.8997,12007.0
2016-10-07 11:20:00,79.54,79.54,79.46,79.47,23773.0,55.8997,55.8997,55.8435,55.8505,23773.0
2016-10-07 11:25:00,79.46,79.49,79.37,79.37,69230.0,55.8435,55.8646,55.7803,55.7803,69230.0
2016-10-07 11:30:00,79.38,79.54,79.37,79.47,21802.0,55.7873,55.8997,55.7803,55.8505,21802.0
2016-10-07 11:35:00,79.48,79.51,79.41,79.43,12531.0,55.8576,55.8786,55.8084,55.8224,12531.0
2016-10-07 11:40:00,79.44,79.46,79.36,79.41,14773.0,55.8294,55.8435,55.7732,55.8084,14773.0
2016-10-07 11:45:00,79.41,79.43,79.28,79.33,20443.0,55.8084,55.8224,55.717,55.7521,20443.0
2016-10-07 11:50:00,79.33,79.36,79.28,79.33,16633.0,55.7521,55.7732,55.717,55.7521,16633.0
2016-10-07 11:55:00,79.31,79.33,79.25,79.29,9823.0,55.7381,55.7521,55.6959,55.724,9823.0
2016-10-07 12:00:00,79.3,79.43,79.3,79.3,27521.0,55.7311,55.8224,55.7311,55.7311,27521.0
2016-10-07 12:05:00,79.33,79.44,79.31,79.44,13973.0,55.7521,55.8294,55.7381,55.8294,13973.0
2016-10-07 12:10:00,79.43,79.43,79.29,79.38,11016.0,55.8224,55.8224,55.724,55.7873,11016.0
2016-10-07 12:15:00,79.37,79.37,79.3,79.33,8565.0,55.7803,55.7803,55.7311,55.7521,8565.0
2016-10-07 12:20:00,79.34,79.41,79.31,79.36,7844.0,55.7592,55.8084,55.7381,55.7732,7844.0
2016-10-07 12:25:00,79.36,79.44,79.34,79.42,7948.0,55.7732,55.8294,55.7592,55.8154,7948.0
2016-10-07 12:30:00,79.41,79.45,79.39,79.4,13763.0,55.8084,55.8365,55.7943,55.8013,13763.0
2016-10-07 12:35:00,79.4,79.44,79.37,79.38,8177.0,55.8013,55.8294,55.7803,55.7873,8177.0
2016-10-07 12:40:00,79.38,79.42,79.36,79.39,9137.0,55.7873,55.8154,55.7732,55.7943,9137.0
2016-10-07 12:45:00,79.39,79.49,79.38,79.47,12481.0,55.7943,55.8646,55.7873,55.8505,12481.0
2016-10-07 12:50:00,79.48,79.48,79.4,79.41,11254.0,55.8576,55.8576,55.8013,55.8084,11254.0
2016-10-07 12:55:00,79.4,79.45,79.4,79.44,9072.0,55.8013,55.8365,55.8013,55.8294,9072.0
2016-10-07 13:00:00,79.45,79.45,79.31,79.31,14845.0,55.8365,55.8365,55.7381,55.7381,14845.0
2016-10-07 13:05:00,79.31,79.33,79.28,79.29,16194.0,55.7381,55.7521,55.717,55.724,16194.0
2016-10-07 13:10:00,79.3,79.3,79.26,79.29,15081.0,55.7311,55.7311,55.7029,55.724,15081.0
2016-10-07 13:15:00,79.29,79.32,79.27,79.29,9010.0,55.724,55.7451,55.71,55.724,9010.0
2016-10-07 13:20:00,79.3,79.34,79.3,79.31,6148.0,55.7311,55.7592,55.7311,55.7381,6148.0
2016-10-07 13:25:00,79.32,79.52,79.32,79.5,12389.0,55.7451,55.8857,55.7451,55.8716,12389.0
2016-10-07 13:30:00,79.48,79.63,79.48,79.56,17518.0,55.8576,55.963,55.8576,55.9138,17518.0
2016-10-07 13:35:00,79.58,79.68,79.57,79.64,16402.0,55.9278,55.9981,55.9208,55.97,16402.0
2016-10-07 13:40:00,79.65,79.73,79.61,79.63,26735.0,55.977,56.0333,55.9489,55.963,26735.0
2016-10-07 13:45:00,79.64,79.71,79.64,79.69,15395.0,55.97,56.0192,55.97,56.0051,15395.0
2016-10-07 13:50:00,79.69,79.69,79.63,79.64,14698.0,56.0051,56.0051,55.963,55.97,14698.0
2016-10-07 13:55:00,79.63,79.66,79.62,79.64,14801.0,55.963,55.9841,55.956,55.97,14801.0
2016-10-07 14:00:00,79.64,79.68,79.58,79.58,12646.0,55.97,55.9981,55.9278,55.9278,12646.0
2016-10-07 14:05:00,79.57,79.64,79.56,79.64,17246.0,55.9208,55.97,55.9138,55.97,17246.0
2016-10-07 14:10:00,79.65,79.74,79.64,79.72,17593.0,55.977,56.0403,55.97,56.0262,17593.0
2016-10-07 14:15:00,79.72,79.73,79.63,79.7,19996.0,56.0262,56.0333,55.963,56.0122,19996.0
2016-10-07 14:20:00,79.7,79.82,79.69,79.8,56613.0,56.0122,56.0965,56.0051,56.0825,56613.0
2016-10-07 14:25:00,79.8,80.01,79.76,79.98,89218.0,56.0825,56.23,56.0543,56.209,89218.0
2016-10-07 14:30:00,79.99,80.05,79.93,80.03,22844.0,56.216,56.2582,56.1738,56.2441,22844.0
2016-10-07 14:35:00,80.05,80.05,79.97,80.0,22472.0,56.2582,56.2582,56.2019,56.223,22472.0
2016-10-07 14:40:00,80.0,80.01,79.92,79.97,30118.0,56.223,56.23,56.1668,56.2019,30118.0
2016-10-07 14:45:00,79.96,80.1,79.95,80.0,26582.0,56.1949,56.2933,56.1879,56.223,26582.0
2016-10-07 14:50:00,80.01,80.01,79.89,79.92,62516.0,56.23,56.23,56.1457,56.1668,62516.0
2016-10-07 14:55:00,79.91,80.0,79.9,79.97,34007.0,56.1598,56.223,56.1527,56.2019,34007.0
2016-10-07 15:00:00,79.97,80.05,79.97,79.97,48473.0,56.2019,56.2582,56.2019,56.2019,48473.0
2016-10-07 15:05:00,79.98,80.03,79.98,79.99,31657.0,56.209,56.2441,56.209,56.216,31657.0
2016-10-07 15:10:00,79.99,80.02,79.97,79.99,15666.0,56.216,56.2371,56.2019,56.216,15666.0
2016-10-07 15:15:00,79.99,80.03,79.97,79.99,40656.0,56.216,56.2441,56.2019,56.216,40656.0
2016-10-07 15:20:00,80.0,80.02,79.97,80.0,23191.0,56.223,56.2371,56.2019,56.223,23191.0
2016-10-07 15:25:00,79.99,80.02,79.97,79.97,33485.0,56.216,56.2371,56.2019,56.2019,33485.0
2016-10-07 15:30:00,79.97,80.05,79.97,80.03,16612.0,56.2019,56.2582,56.2019,56.2441,16612.0
2016-10-07 15:35:00,80.03,80.04,79.96,79.96,23699.0,56.2441,56.2511,56.1949,56.1949,23699.0
2016-10-07 15:40:00,79.96,79.97,79.9,79.9,52753.0,56.1949,56.2019,56.1527,56.1527,52753.0
2016-10-07 15:45:00,79.9,79.93,79.88,79.88,48387.0,56.1527,56.1738,56.1387,56.1387,48387.0
2016-10-07 15:50:00,79.89,79.94,79.88,79.9,68995.0,56.1457,56.1808,56.1387,56.1527,68995.0
2016-10-07 15:55:00,79.9,79.94,79.83,79.86,155289.0,56.1527,56.1808,56.1035,56.1246,155289.0
2016-10-10 09:30:00,80.0,80.1,79.83,79.83,38455.0,56.223,56.2933,56.1035,56.1035,38455.0
2016-10-10 09:35:00,79.83,79.86,79.47,79.58,47986.0,56.1035,56.1246,55.8505,55.9278,47986.0
2016-10-10 09:40:00,79.59,79.75,79.56,79.6,57047.0,55.9349,56.0473,55.9138,55.9419,57047.0
2016-10-10 09:45:00,79.61,79.73,79.58,79.62,61729.0,55.9489,56.0333,55.9278,55.956,61729.0
2016-10-10 09:50:00,79.62,79.67,79.48,79.52,46249.0,55.956,55.9911,55.8576,55.8857,46249.0
2016-10-10 09:55:00,79.52,79.56,79.47,79.49,48840.0,55.8857,55.9138,55.8505,55.8646,48840.0
2016-10-10 10:00:00,79.48,79.54,79.46,79.49,58487.0,55.8576,55.8997,55.8435,55.8646,58487.0
2016-10-10 10:05:00,79.49,79.61,79.48,79.56,103748.0,55.8646,55.9489,55.8576,55.9138,103748.0
2016-10-10 10:10:00,79.56,79.6,79.46,79.47,64481.0,55.9138,55.9419,55.8435,55.8505,64481.0
2016-10-10 10:15:00,79.48,79.52,79.47,79.48,37053.0,55.8576,55.8857,55.8505,55.8576,37053.0
2016-10-10 10:20:00,79.48,79.57,79.47,79.54,54715.0,55.8576,55.9208,55.8505,55.8997,54715.0
2016-10-10 10:25:00,79.55,79.64,79.53,79.62,39651.0,55.9068,55.97,55.8927,55.956,39651.0
2016-10-10 10:30:00,79.63,79.67,79.56,79.59,32207.0,55.963,55.9911,55.9138,55.9349,32207.0
2016-10-10 10:35:00,79.6,79.71,79.6,79.67,28155.0,55.9419,56.0192,55.9419,55.9911,28155.0
2016-10-10 10:40:00,79.67,79.68,79.52,79.54,34637.0,55.9911,55.9981,55.8857,55.8997,34637.0
2016-10-10 10:45:00,79.55,79.56,79.47,79.48,28641.0,55.9068,55.9138,55.8505,55.8576,28641.0
2016-10-10 10:50:00,79.48,79.51,79.44,79.46,26292.0,55.8576,55.8786,55.8294,55.8435,26292.0
2016-10-10 10:55:00,79.45,79.48,79.41,79.47,27957.0,55.8365,55.8576,55.8084,55.8505,27957.0
2016-10-10 11:00:00,79.46,79.47,79.39,79.45,47340.0,55.8435,55.8505,55.7943,55.8365,47340.0
2016-10-10 11:05:00,79.45,79.47,79.4,79.47,70456.0,55.8365,55.8505,55.8013,55.8505,70456.0
2016-10-10 11:10:00,79.47,79.55,79.44,79.55,54960.0,55.8505,55.9068,55.8294,55.9068,54960.0
2016-10-10 11:15:00,79.55,79.6,79.53,79.57,29411.0,55.9068,55.9419,55.8927,55.9208,29411.0
2016-10-10 11:20:00,79.57,79.74,79.57,79.73,29463.0,55.9208,56.0403,55.9208,56.0333,29463.0
2016-10-10 11:25:00,79.72,79.79,79.7,79.7,52780.0,56.0262,56.0754,56.0122,56.0122,52780.0
2016-10-10 11:30:00,79.7,79.73,79.64,79.65,41886.0,56.0122,56.0333,55.97,55.977,41886.0
2016-10-10 11:35:00,79.64,79.72,79.62,79.71,22175.0,55.97,56.0262,55.956,56.0192,22175.0
2016-10-10 11:40:00,79.72,79.77,79.72,79.72,9066.0,56.0262,56.0614,56.0262,56.0262,9066.0
2016-10-10 11:45:00,79.72,79.76,79.67,79.73,23299.0,56.0262,56.0543,55.9911,56.0333,23299.0
2016-10-10 11:50:00,79.72,79.76,79.7,79.74,21323.0,56.0262,56.0543,56.0122,56.0403,21323.0
2016-10-10 11:55:00,79.74,79.74,79.66,79.68,19758.0,56.0403,56.0403,55.9841,55.9981,19758.0
2016-10-10 12:00:00,79.68,79.7,79.62,79.62,13992.0,55.9981,56.0122,55.956,55.956,13992.0
2016-10-10 12:05:00,79.61,79.67,79.6,79.64,6666.0,55.9489,55.9911,55.9419,55.97,6666.0
2016-10-10 12:10:00,79.62,79.64,79.59,79.61,12094.0,55.956,55.97,55.9349,55.9489,12094.0
2016-10-10 12:15:00,79.6,79.62,79.58,79.59,6481.0,55.9419,55.956,55.9278,55.9349,6481.0
2016-10-10 12:20:00,79.58,79.6,79.56,79.57,64460.0,55.9278,55.9419,55.9138,55.9208,64460.0
2016-10-10 12:25:00,79.56,79.61,79.52,79.59,11803.0,55.9138,55.9489,55.8857,55.9349,11803.0
2016-10-10 12:30:00,79.58,79.59,79.54,79.54,10913.0,55.9278,55.9349,55.8997,55.8997,10913.0
2016-10-10 12:35:00,79.55,79.59,79.54,79.57,11678.0,55.9068,55.9349,55.8997,55.9208,11678.0
2016-10-10 12:40:00,79.57,79.63,79.57,79.6,42543.0,55.9208,55.963,55.9208,55.9419,42543.0
2016-10-10 12:45:00,79.61,79.61,79.57,79.59,10740.0,55.9489,55.9489,55.9208,55.9349,10740.0
2016-10-10 12:50:00,79.58,79.61,79.54,79.56,10434.0,55.9278,55.9489,55.8997,55.9138,10434.0
2016-10-10 12:55:00,79.56,79.56,79.51,79.52,15717.0,55.9138,55.9138,55.8786,55.8857,15717.0
2016-10-10 13:00:00,79.52,79.56,79.5,79.52,14340.0,55.8857,55.9138,55.8716,55.8857,14340.0
2016-10-10 13:05:00,79.52,79.6,79.52,79.56,19598.0,55.8857,55.9419,55.8857,55.9138,19598.0
2016-10-10 13:10:00,79.56,79.57,79.55,79.56,11880.0,55.9138,55.9208,55.9068,55.9138,11880.0
2016-10-10 13:15:00,79.56,79.57,79.52,79.53,14483.0,55.9138,55.9208,55.8857,55.8927,14483.0
2016-10-10 13:20:00,79.53,79.54,79.49,79.53,54042.0,55.8927,55.8997,55.8646,55.8927,54042.0
2016-10-10 13:25:00,79.51,79.54,79.49,79.52,11319.0,55.8786,55.8997,55.8646,55.8857,11319.0
2016-10-10 13:30:00,79.52,79.59,79.5,79.53,14302.0,55.8857,55.9349,55.8716,55.8927,14302.0
2016-10-10 13:35:00,79.53,79.53,79.47,79.51,16875.0,55.8927,55.8927,55.8505,55.8786,16875.0
2016-10-10 13:40:00,79.51,79.62,79.5,79.6,18248.0,55.8786,55.956,55.8716,55.9419,18248.0
2016-10-10 13:45:00,79.6,79.61,79.58,79.59,10081.0,55.9419,55.9489,55.9278,55.9349,10081.0
2016-10-10 13:50:00,79.6,79.63,79.59,79.63,9774.0,55.9419,55.963,55.9349,55.963,9774.0
2016-10-10 13:55:00,79.62,79.69,79.61,79.66,12348.0,55.956,56.0051,55.9489,55.9841,12348.0
2016-10-10 14:00:00,79.66,79.71,79.66,79.69,10822.0,55.9841,56.0192,55.9841,56.0051,10822.0
2016-10-10 14:05:00,79.68,79.75,79.66,79.74,12008.0,55.9981,56.0473,55.9841,56.0403,12008.0
2016-10-10 14:10:00,79.74,79.78,79.72,79.74,14457.0,56.0403,56.0684,56.0262,56.0403,14457.0
2016-10-10 14:15:00,79.75,79.77,79.7,79.74,17055.0,56.0473,56.0614,56.0122,56.0403,17055.0
2016-10-10 14:20:00,79.74,79.78,79.74,79.74,11998.0,56.0403,56.0684,56.0403,56.0403,11998.0
2016-10-10 14:25:00,79.75,79.81,79.75,79.8,10660.0,56.0473,56.0895,56.0473,56.0825,10660.0
2016-10-10 14:30:00,79.79,79.79,79.76,79.78,21046.0,56.0754,56.0754,56.0543,56.0684,21046.0
2016-10-10 14:35:00,79.77,79.79,79.75,79.77,14886.0,56.0614,56.0754,56.0473,56.0614,14886.0
2016-10-10 14:40:00,79.77,79.79,79.75,79.76,15123.0,56.0614,56.0754,56.0473,56.0543,15123.0
2016-10-10 14:45:00,79.77,79.83,79.75,79.82,21118.0,56.0614,56.1035,56.0473,56.0965,21118.0
2016-10-10 14:50:00,79.82,79.83,79.81,79.82,13359.0,56.0965,56.1035,56.0895,56.0965,13359.0
2016-10-10 14:55:00,79.82,79.82,79.76,79.77,18800.0,56.0965,56.0965,56.0543,56.0614,18800.0
2016-10-10 15:00:00,79.77,79.8,79.76,79.77,14496.0,56.0614,56.0825,56.0543,56.0614,14496.0
2016-10-10 15:05:00,79.77,79.78,79.73,79.73,15238.0,56.0614,56.0684,56.0333,56.0333,15238.0
2016-10-10 15:10:00,79.73,79.74,79.69,79.7,20579.0,56.0333,56.0403,56.0051,56.0122,20579.0
2016-10-10 15:15:00,79.7,79.74,79.69,79.71,19075.0,56.0122,56.0403,56.0051,56.0192,19075.0
2016-10-10 15:20:00,79.7,79.7,79.67,79.67,20302.0,56.0122,56.0122,55.9911,55.9911,20302.0
2016-10-10 15:25:00,79.67,79.7,79.67,79.68,15211.0,55.9911,56.0122,55.9911,55.9981,15211.0
2016-10-10 15:30:00,79.69,79.69,79.63,79.65,33355.0,56.0051,56.0051,55.963,55.977,33355.0
2016-10-10 15:35:00,79.65,79.66,79.63,79.65,22603.0,55.977,55.9841,55.963,55.977,22603.0
2016-10-10 15:40:00,79.65,79.7,79.64,79.67,22793.0,55.977,56.0122,55.97,55.9911,22793.0
2016-10-10 15:45:00,79.67,79.69,79.57,79.58,52488.0,55.9911,56.0051,55.9208,55.9278,52488.0
2016-10-10 15:50:00,79.59,79.64,79.58,79.62,52416.0,55.9349,55.97,55.9278,55.956,52416.0
2016-10-10 15:55:00,79.62,79.7,79.62,79.66,91642.0,55.956,56.0122,55.956,55.9841,91642.0
2016-10-11 09:30:00,79.45,79.51,79.22,79.32,39832.0,55.8365,55.8786,55.6748,55.7451,39832.0
2016-10-11 09:35:00,79.27,79.38,79.18,79.19,45070.0,55.71,55.7873,55.6467,55.6538,45070.0
2016-10-11 09:40:00,79.18,79.21,79.06,79.1,36578.0,55.6467,55.6678,55.5624,55.5905,36578.0
2016-10-11 09:45:00,79.07,79.07,78.82,78.85,85850.0,55.5694,55.5694,55.3937,55.4148,85850.0
2016-10-11 09:50:00,78.83,78.85,78.7,78.74,67163.0,55.4007,55.4148,55.3094,55.3375,67163.0
2016-10-11 09:55:00,78.73,78.79,78.62,78.66,29435.0,55.3305,55.3726,55.2532,55.2813,29435.0
2016-10-11 10:00:00,78.64,78.69,78.45,78.48,80377.0,55.2672,55.3024,55.1337,55.1548,80377.0
2016-10-11 10:05:00,78.48,78.75,78.48,78.75,57830.0,55.1548,55.3445,55.1548,55.3445,57830.0
2016-10-11 10:10:00,78.75,78.76,78.5,78.54,41399.0,55.3445,55.3516,55.1688,55.1969,41399.0
2016-10-11 10:15:00,78.54,78.61,78.37,78.38,34096.0,55.1969,55.2461,55.0775,55.0845,34096.0
2016-10-11 10:20:00,78.38,78.4,78.21,78.24,120133.0,55.0845,55.0986,54.965,54.9861,120133.0
2016-10-11 10:25:00,78.23,78.3,78.18,78.28,62876.0,54.9791,55.0283,54.9439,55.0142,62876.0
2016-10-11 10:30:00,78.28,78.45,78.28,78.45,37804.0,55.0142,55.1337,55.0142,55.1337,37804.0
2016-10-11 10:35:00,78.44,78.49,78.38,78.4,30084.0,55.1267,55.1618,55.0845,55.0986,30084.0
2016-10-11 10:40:00,78.41,78.5,78.4,78.45,23774.0,55.1056,55.1688,55.0986,55.1337,23774.0
2016-10-11 10:45:00,78.44,78.46,78.3,78.32,22751.0,55.1267,55.1407,55.0283,55.0423,22751.0
2016-10-11 10:50:00,78.3,78.3,78.19,78.23,72140.0,55.0283,55.0283,54.951,54.9791,72140.0
2016-10-11 10:55:00,78.23,78.24,78.06,78.07,49405.0,54.9791,54.9861,54.8596,54.8666,49405.0
2016-10-11 11:00:00,78.08,78.21,78.07,78.2,42059.0,54.8737,54.965,54.8666,54.958,42059.0
2016-10-11 11:05:00,78.2,78.33,78.19,78.32,22838.0,54.958,55.0494,54.951,55.0423,22838.0
2016-10-11 11:10:00,78.3,78.41,78.29,78.3,23397.0,55.0283,55.1056,55.0212,55.0283,23397.0
2016-10-11 11:15:00,78.29,78.31,78.2,78.25,30777.0,55.0212,55.0353,54.958,54.9931,30777.0
2016-10-11 11:20:00,78.25,78.28,78.18,78.22,36741.0,54.9931,55.0142,54.9439,54.972,36741.0
2016-10-11 11:25:00,78.23,78.3,78.13,78.15,41033.0,54.9791,55.0283,54.9088,54.9229,41033.0
2016-10-11 11:30:00,78.15,78.24,78.12,78.23,24164.0,54.9229,54.9861,54.9018,54.9791,24164.0
2016-10-11 11:35:00,78.22,78.22,78.02,78.06,79794.0,54.972,54.972,54.8315,54.8596,79794.0
2016-10-11 11:40:00,78.06,78.08,78.03,78.06,28361.0,54.8596,54.8737,54.8385,54.8596,28361.0
2016-10-11 11:45:00,78.06,78.07,78.0,78.04,50225.0,54.8596,54.8666,54.8174,54.8455,50225.0
2016-10-11 11:50:00,78.04,78.05,78.0,78.04,24993.0,54.8455,54.8526,54.8174,54.8455,24993.0
2016-10-11 11:55:00,78.05,78.07,78.01,78.06,28927.0,54.8526,54.8666,54.8245,54.8596,28927.0
2016-10-11 12:00:00,78.06,78.25,78.05,78.25,19010.0,54.8596,54.9931,54.8526,54.9931,19010.0
2016-10-11 12:05:00,78.25,78.31,78.23,78.28,12789.0,54.9931,55.0353,54.9791,55.0142,12789.0
2016-10-11 12:10:00,78.28,78.36,78.27,78.3,23941.0,55.0142,55.0704,55.0072,55.0283,23941.0
2016-10-11 12:15:00,78.28,78.39,78.24,78.38,14399.0,55.0142,55.0915,54.9861,55.0845,14399.0
2016-10-11 12:20:00,78.39,78.41,78.28,78.29,10023.0,55.0915,55.1056,55.0142,55.0212,10023.0
2016-10-11 12:25:00,78.31,78.33,78.28,78.28,4531.0,55.0353,55.0494,55.0142,55.0142,4531.0
2016-10-11 12:30:00,78.29,78.36,78.28,78.31,11607.0,55.0212,55.0704,55.0142,55.0353,11607.0
2016-10-11 12:35:00,78.31,78.41,78.28,78.39,15157.0,55.0353,55.1056,55.0142,55.0915,15157.0
2016-10-11 12:40:00,78.39,78.39,78.31,78.33,16999.0,55.0915,55.0915,55.0353,55.0494,16999.0
2016-10-11 12:45:00,78.34,78.4,78.28,78.3,18150.0,55.0564,55.0986,55.0142,55.0283,18150.0
2016-10-11 12:50:00,78.29,78.29,78.19,78.19,15613.0,55.0212,55.0212,54.951,54.951,15613.0
2016-10-11 12:55:00,78.18,78.22,78.14,78.18,31035.0,54.9439,54.972,54.9158,54.9439,31035.0
2016-10-11 13:00:00,78.18,78.23,78.13,78.15,49802.0,54.9439,54.9791,54.9088,54.9229,49802.0
2016-10-11 13:05:00,78.15,78.16,78.1,78.14,28753.0,54.9229,54.9299,54.8877,54.9158,28753.0
2016-10-11 13:10:00,78.14,78.14,77.96,77.99,149729.0,54.9158,54.9158,54.7893,54.8104,149729.0
2016-10-11 13:15:00,77.97,78.08,77.95,78.03,30897.0,54.7964,54.8737,54.7823,54.8385,30897.0
2016-10-11 13:20:00,78.03,78.11,78.01,78.03,24820.0,54.8385,54.8947,54.8245,54.8385,24820.0
2016-10-11 13:25:00,78.02,78.04,77.97,77.98,45403.0,54.8315,54.8455,54.7964,54.8034,45403.0
2016-10-11 13:30:00,77.99,78.11,77.94,78.1,34935.0,54.8104,54.8947,54.7753,54.8877,34935.0
2016-10-11 13:35:00,78.1,78.13,78.02,78.07,28195.0,54.8877,54.9088,54.8315,54.8666,28195.0
2016-10-11 13:40:00,78.07,78.07,77.96,77.97,30585.0,54.8666,54.8666,54.7893,54.7964,30585.0
2016-10-11 13:45:00,77.96,78.03,77.91,77.93,68093.0,54.7893,54.8385,54.7542,54.7682,68093.0
2016-10-11 13:50:00,77.92,78.0,77.89,77.9,93146.0,54.7612,54.8174,54.7401,54.7472,93146.0
2016-10-11 13:55:00,77.89,78.0,77.84,77.95,66830.0,54.7401,54.8174,54.705,54.7823,66830.0
2016-10-11 14:00:00,77.95,78.01,77.91,77.95,74530.0,54.7823,54.8245,54.7542,54.7823,74530.0
2016-10-11 14:05:00,77.94,77.97,77.85,77.94,75636.0,54.7753,54.7964,54.712,54.7753,75636.0
2016-10-11 14:10:00,77.95,77.98,77.89,77.92,84572.0,54.7823,54.8034,54.7401,54.7612,84572.0
2016-10-11 14:15:00,77.92,77.95,77.81,77.89,135959.0,54.7612,54.7823,54.6839,54.7401,135959.0
2016-10-11 14:20:00,77.89,77.95,77.79,77.92,59407.0,54.7401,54.7823,54.6699,54.7612,59407.0
2016-10-11 14:25:00,77.92,77.92,77.8,77.84,64354.0,54.7612,54.7612,54.6769,54.705,64354.0
2016-10-11 14:30:00,77.84,77.92,77.83,77.87,58173.0,54.705,54.7612,54.698,54.7261,58173.0
2016-10-11 14:35:00,77.87,78.05,77.86,78.03,59629.0,54.7261,54.8526,54.719,54.8385,59629.0
2016-10-11 14:40:00,78.03,78.1,77.98,78.07,59836.0,54.8385,54.8877,54.8034,54.8666,59836.0
2016-10-11 14:45:00,78.06,78.25,78.06,78.22,53636.0,54.8596,54.9931,54.8596,54.972,53636.0
2016-10-11 14:50:00,78.23,78.23,78.11,78.16,30434.0,54.9791,54.9791,54.8947,54.9299,30434.0
2016-10-11 14:55:00,78.15,78.18,78.02,78.05,60339.0,54.9229,54.9439,54.8315,54.8526,60339.0
2016-10-11 15:00:00,78.05,78.09,77.98,78.02,55590.0,54.8526,54.8807,54.8034,54.8315,55590.0
2016-10-11 15:05:00,78.02,78.03,77.97,78.03,69721.0,54.8315,54.8385,54.7964,54.8385,69721.0
2016-10-11 15:10:00,78.02,78.07,78.01,78.04,50624.0,54.8315,54.8666,54.8245,54.8455,50624.0
2016-10-11 15:15:00,78.05,78.05,77.97,77.98,105027.0,54.8526,54.8526,54.7964,54.8034,105027.0
2016-10-11 15:20:00,77.98,78.03,77.95,77.98,101994.0,54.8034,54.8385,54.7823,54.8034,101994.0
2016-10-11 15:25:00,77.99,78.01,77.9,77.92,95235.0,54.8104,54.8245,54.7472,54.7612,95235.0
2016-10-11 15:30:00,77.92,78.05,77.92,78.01,72716.0,54.7612,54.8526,54.7612,54.8245,72716.0
2016-10-11 15:35:00,78.0,78.01,77.96,77.98,99495.0,54.8174,54.8245,54.7893,54.8034,99495.0
2016-10-11 15:40:00,77.98,78.02,77.96,77.98,137301.0,54.8034,54.8315,54.7893,54.8034,137301.0
2016-10-11 15:45:00,77.97,78.04,77.96,78.03,96884.0,54.7964,54.8455,54.7893,54.8385,96884.0
2016-10-11 15:50:00,78.04,78.09,78.03,78.07,144760.0,54.8455,54.8807,54.8385,54.8666,144760.0
2016-10-11 15:55:00,78.07,78.11,78.01,78.08,311635.0,54.8666,54.8947,54.8245,54.8737,311635.0
2016-10-12 09:30:00,78.16,78.29,77.81,77.89,40009.0,54.9299,55.0212,54.6839,54.7401,40009.0
2016-10-12 09:35:00,77.88,78.13,77.86,78.09,27593.0,54.7331,54.9088,54.719,54.8807,27593.0
2016-10-12 09:40:00,78.07,78.23,78.02,78.03,47110.0,54.8666,54.9791,54.8315,54.8385,47110.0
2016-10-12 09:45:00,78.02,78.13,77.96,78.0,103033.0,54.8315,54.9088,54.7893,54.8174,103033.0
2016-10-12 09:50:00,78.0,78.16,77.99,78.07,50813.0,54.8174,54.9299,54.8104,54.8666,50813.0
2016-10-12 09:55:00,78.08,78.41,78.08,78.37,37603.0,54.8737,55.1056,54.8737,55.0775,37603.0
2016-10-12 10:00:00,78.36,78.55,78.33,78.46,33241.0,55.0704,55.204,55.0494,55.1407,33241.0
2016-10-12 10:05:00,78.46,78.53,78.42,78.5,22094.0,55.1407,55.1899,55.1126,55.1688,22094.0
2016-10-12 10:10:00,78.48,78.55,78.43,78.55,31825.0,55.1548,55.204,55.1196,55.204,31825.0
2016-10-12 10:15:00,78.55,78.61,78.46,78.51,29373.0,55.204,55.2461,55.1407,55.1759,29373.0
2016-10-12 10:20:00,78.5,78.57,78.47,78.56,22159.0,55.1688,55.218,55.1477,55.211,22159.0
2016-10-12 10:25:00,78.56,78.66,78.55,78.57,30753.0,55.211,55.2813,55.204,55.218,30753.0
2016-10-12 10:30:00,78.56,78.6,78.47,78.6,26926.0,55.211,55.2391,55.1477,55.2391,26926.0
2016-10-12 10:35:00,78.59,78.6,78.49,78.49,21014.0,55.2321,55.2391,55.1618,55.1618,21014.0
2016-10-12 10:40:00,78.49,78.59,78.47,78.56,21392.0,55.1618,55.2321,55.1477,55.211,21392.0
2016-10-12 10:45:00,78.55,78.59,78.51,78.54,49167.0,55.204,55.2321,55.1759,55.1969,49167.0
2016-10-12 10:50:00,78.55,78.57,78.48,78.52,30124.0,55.204,55.218,55.1548,55.1829,30124.0
2016-10-12 10:55:00,78.51,78.69,78.5,78.69,46412.0,55.1759,55.3024,55.1688,55.3024,46412.0
2016-10-12 11:00:00,78.7,78.88,78.67,78.85,100246.0,55.3094,55.4359,55.2883,55.4148,100246.0
2016-10-12 11:05:00,78.84,78.88,78.81,78.84,30319.0,55.4078,55.4359,55.3867,55.4078,30319.0
2016-10-12 11:10:00,78.84,78.84,78.78,78.8,30181.0,55.4078,55.4078,55.3656,55.3797,30181.0
2016-10-12 11:15:00,78.79,78.8,78.69,78.74,26483.0,55.3726,55.3797,55.3024,55.3375,26483.0
2016-10-12 11:20:00,78.73,78.86,78.72,78.84,25987.0,55.3305,55.4218,55.3234,55.4078,25987.0
2016-10-12 11:25:00,78.84,78.84,78.75,78.78,25838.0,55.4078,55.4078,55.3445,55.3656,25838.0
2016-10-12 11:30:00,78.77,78.92,78.76,78.85,21128.0,55.3586,55.464,55.3516,55.4148,21128.0
2016-10-12 11:35:00,78.86,78.92,78.83,78.83,17233.0,55.4218,55.464,55.4007,55.4007,17233.0
2016-10-12 11:40:00,78.84,78.86,78.76,78.76,24418.0,55.4078,55.4218,55.3516,55.3516,24418.0
2016-10-12 11:45:00,78.77,78.77,78.64,78.64,29506.0,55.3586,55.3586,55.2672,55.2672,29506.0
2016-10-12 11:50:00,78.65,78.66,78.56,78.56,25113.0,55.2742,55.2813,55.211,55.211,25113.0
2016-10-12 11:55:00,78.57,78.61,78.51,78.52,49081.0,55.218,55.2461,55.1759,55.1829,49081.0
2016-10-12 12:00:00,78.53,78.54,78.27,78.31,52112.0,55.1899,55.1969,55.0072,55.0353,52112.0
2016-10-12 12:05:00,78.32,78.37,78.17,78.22,49622.0,55.0423,55.0775,54.9369,54.972,49622.0
2016-10-12 12:10:00,78.22,78.37,78.21,78.37,45822.0,54.972,55.0775,54.965,55.0775,45822.0
2016-10-12 12:15:00,78.36,78.37,78.16,78.19,64068.0,55.0704,55.0775,54.9299,54.951,64068.0
2016-10-12 12:20:00,78.19,78.32,78.14,78.31,39262.0,54.951,55.0423,54.9158,55.0353,39262.0
2016-10-12 12:25:00,78.31,78.34,78.27,78.32,16506.0,55.0353,55.0564,55.0072,55.0423,16506.0
2016-10-12 12:30:00,78.32,78.36,78.27,78.31,35729.0,55.0423,55.0704,55.0072,55.0353,35729.0
2016-10-12 12:35:00,78.33,78.38,78.32,78.35,21006.0,55.0494,55.0845,55.0423,55.0634,21006.0
2016-10-12 12:40:00,78.35,78.38,78.33,78.36,17982.0,55.0634,55.0845,55.0494,55.0704,17982.0
2016-10-12 12:45:00,78.36,78.45,78.35,78.39,21108.0,55.0704,55.1337,55.0634,55.0915,21108.0
2016-10-12 12:50:00,78.4,78.47,78.39,78.44,18034.0,55.0986,55.1477,55.0915,55.1267,18034.0
2016-10-12 12:55:00,78.44,78.44,78.31,78.36,17244.0,55.1267,55.1267,55.0353,55.0704,17244.0
2016-10-12 13:00:00,78.36,78.38,78.33,78.33,14695.0,55.0704,55.0845,55.0494,55.0494,14695.0
2016-10-12 13:05:00,78.33,78.43,78.32,78.41,16935.0,55.0494,55.1196,55.0423,55.1056,16935.0
2016-10-12 13:10:00,78.41,78.42,78.3,78.37,26703.0,55.1056,55.1126,55.0283,55.0775,26703.0
2016-10-12 13:15:00,78.36,78.44,78.36,78.4,20599.0,55.0704,55.1267,55.0704,55.0986,20599.0
2016-10-12 13:20:00,78.4,78.41,78.31,78.34,21697.0,55.0986,55.1056,55.0353,55.0564,21697.0
2016-10-12 13:25:00,78.33,78.44,78.33,78.44,16214.0,55.0494,55.1267,55.0494,55.1267,16214.0
2016-10-12 13:30:00,78.45,78.48,78.43,78.45,26457.0,55.1337,55.1548,55.1196,55.1337,26457.0
2016-10-12 13:35:00,78.45,78.46,78.36,78.36,22103.0,55.1337,55.1407,55.0704,55.0704,22103.0
2016-10-12 13:40:00,78.36,78.43,78.34,78.43,20908.0,55.0704,55.1196,55.0564,55.1196,20908.0
2016-10-12 13:45:00,78.43,78.44,78.38,78.39,19921.0,55.1196,55.1267,55.0845,55.0915,19921.0
2016-10-12 13:50:00,78.4,78.53,78.39,78.53,39039.0,55.0986,55.1899,55.0915,55.1899,39039.0
2016-10-12 13:55:00,78.53,78.53,78.43,78.5,26155.0,55.1899,55.1899,55.1196,55.1688,26155.0
2016-10-12 14:00:00,78.5,78.55,78.36,78.47,45269.0,55.1688,55.204,55.0704,55.1477,45269.0
2016-10-12 14:05:00,78.47,78.57,78.38,78.54,38021.0,55.1477,55.218,55.0845,55.1969,38021.0
2016-10-12 14:10:00,78.55,78.71,78.54,78.69,31246.0,55.204,55.3164,55.1969,55.3024,31246.0
2016-10-12 14:15:00,78.72,78.72,78.6,78.62,25603.0,55.3234,55.3234,55.2391,55.2532,25603.0
2016-10-12 14:20:00,78.62,78.65,78.57,78.61,18911.0,55.2532,55.2742,55.218,55.2461,18911.0
2016-10-12 14:25:00,78.61,78.61,78.5,78.57,23765.0,55.2461,55.2461,55.1688,55.218,23765.0
2016-10-12 14:30:00,78.56,78.62,78.53,78.57,20607.0,55.211,55.2532,55.1899,55.218,20607.0
2016-10-12 14:35:00,78.57,78.64,78.54,78.62,24459.0,55.218,55.2672,55.1969,55.2532,24459.0
2016-10-12 14:40:00,78.63,78.63,78.53,78.54,17643.0,55.2602,55.2602,55.1899,55.1969,17643.0
2016-10-12 14:45:00,78.52,78.54,78.49,78.52,16702.0,55.1829,55.1969,55.1618,55.1829,16702.0
2016-10-12 14:50:00,78.52,78.54,78.46,78.5,53727.0,55.1829,55.1969,55.1407,55.1688,53727.0
2016-10-12 14:55:00,78.51,78.6,78.48,78.48,24859.0,55.1759,55.2391,55.1548,55.1548,24859.0
2016-10-12 15:00:00,78.48,78.5,78.42,78.48,21520.0,55.1548,55.1688,55.1126,55.1548,21520.0
2016-10-12 15:05:00,78.49,78.55,78.48,78.52,21948.0,55.1618,55.204,55.1548,55.1829,21948.0
2016-10-12 15:10:00,78.53,78.58,78.52,78.58,26986.0,55.1899,55.2251,55.1829,55.2251,26986.0
2016-10-12 15:15:00,78.58,78.59,78.54,78.57,27637.0,55.2251,55.2321,55.1969,55.218,27637.0
2016-10-12 15:20:00,78.58,78.61,78.52,78.53,35214.0,55.2251,55.2461,55.1829,55.1899,35214.0
2016-10-12 15:25:00,78.52,78.52,78.41,78.43,37415.0,55.1829,55.1829,55.1056,55.1196,37415.0
2016-10-12 15:30:00,78.43,78.43,78.26,78.26,73999.0,55.1196,55.1196,55.0002,55.0002,73999.0
2016-10-12 15:35:00,78.26,78.48,78.26,78.47,49813.0,55.0002,55.1548,55.0002,55.1477,49813.0
2016-10-12 15:40:00,78.47,78.54,78.44,78.46,51054.0,55.1477,55.1969,55.1267,55.1407,51054.0
2016-10-12 15:45:00,78.46,78.48,78.42,78.47,58984.0,55.1407,55.1548,55.1126,55.1477,58984.0
2016-10-12 15:50:00,78.45,78.46,78.31,78.32,111690.0,55.1337,55.1407,55.0353,55.0423,111690.0
2016-10-12 15:55:00,78.32,78.36,78.26,78.31,220473.0,55.0423,55.0704,55.0002,55.0353,220473.0
2016-10-13 09:30:00,77.84,78.1,77.7,78.08,68328.0,54.705,54.8877,54.6066,54.8737,68328.0
2016-10-13 09:35:00,78.08,78.28,78.04,78.26,21440.0,54.8737,55.0142,54.8455,55.0002,21440.0
2016-10-13 09:40:00,78.23,78.23,77.92,77.96,22979.0,54.9791,54.9791,54.7612,54.7893,22979.0
2016-10-13 09:45:00,77.96,78.12,77.93,78.1,59277.0,54.7893,54.9018,54.7682,54.8877,59277.0
2016-10-13 09:50:00,78.07,78.11,77.92,77.98,44425.0,54.8666,54.8947,54.7612,54.8034,44425.0
2016-10-13 09:55:00,77.97,78.05,77.9,77.9,61440.0,54.7964,54.8526,54.7472,54.7472,61440.0
2016-10-13 10:00:00,77.89,78.06,77.85,78.04,76607.0,54.7401,54.8596,54.712,54.8455,76607.0
2016-10-13 10:05:00,78.04,78.04,77.94,77.97,53900.0,54.8455,54.8455,54.7753,54.7964,53900.0
2016-10-13 10:10:00,77.95,77.95,77.83,77.83,48014.0,54.7823,54.7823,54.698,54.698,48014.0
2016-10-13 10:15:00,77.83,77.96,77.81,77.84,41115.0,54.698,54.7893,54.6839,54.705,41115.0
2016-10-13 10:20:00,77.86,78.04,77.85,78.04,31544.0,54.719,54.8455,54.712,54.8455,31544.0
2016-10-13 10:25:00,78.03,78.09,77.96,78.07,32621.0,54.8385,54.8807,54.7893,54.8666,32621.0
2016-10-13 10:30:00,78.06,78.19,77.99,78.18,28671.0,54.8596,54.951,54.8104,54.9439,28671.0
2016-10-13 10:35:00,78.17,78.26,78.09,78.11,23081.0,54.9369,55.0002,54.8807,54.8947,23081.0
2016-10-13 10:40:00,78.11,78.13,78.0,78.01,24541.0,54.8947,54.9088,54.8174,54.8245,24541.0
2016-10-13 10:45:00,78.0,78.0,77.81,77.85,29046.0,54.8174,54.8174,54.6839,54.712,29046.0
2016-10-13 10:50:00,77.85,77.98,77.85,77.86,30565.0,54.712,54.8034,54.712,54.719,30565.0
2016-10-13 10:55:00,77.86,77.99,77.85,77.98,26964.0,54.719,54.8104,54.712,54.8034,26964.0
2016-10-13 11:00:00,77.98,78.01,77.9,77.92,19779.0,54.8034,54.8245,54.7472,54.7612,19779.0
2016-10-13 11:05:00,77.92,78.06,77.92,78.03,14069.0,54.7612,54.8596,54.7612,54.8385,14069.0
2016-10-13 11:10:00,78.04,78.16,77.99,78.16,18897.0,54.8455,54.9299,54.8104,54.9299,18897.0
2016-10-13 11:15:00,78.16,78.26,78.14,78.25,22341.0,54.9299,55.0002,54.9158,54.9931,22341.0
2016-10-13 11:20:00,78.25,78.28,78.1,78.13,15063.0,54.9931,55.0142,54.8877,54.9088,15063.0
2016-10-13 11:25:00,78.14,78.25,78.13,78.24,9570.0,54.9158,54.9931,54.9088,54.9861,9570.0
2016-10-13 11:30:00,78.25,78.3,78.22,78.24,16462.0,54.9931,55.0283,54.972,54.9861,16462.0
2016-10-13 11:35:00,78.24,78.24,78.17,78.18,15983.0,54.9861,54.9861,54.9369,54.9439,15983.0
2016-10-13 11:40:00,78.18,78.27,78.14,78.26,13173.0,54.9439,55.0072,54.9158,55.0002,13173.0
2016-10-13 11:45:00,78.27,78.33,78.23,78.28,15762.0,55.0072,55.0494,54.9791,55.0142,15762.0
2016-10-13 11:50:00,78.28,78.33,78.24,78.26,10269.0,55.0142,55.0494,54.9861,55.0002,10269.0
2016-10-13 11:55:00,78.24,78.25,78.19,78.23,8622.0,54.9861,54.9931,54.951,54.9791,8622.0
2016-10-13 12:00:00,78.21,78.29,78.17,78.27,14414.0,54.965,55.0212,54.9369,55.0072,14414.0
2016-10-13 12:05:00,78.26,78.29,78.23,78.29,11809.0,55.0002,55.0212,54.9791,55.0212,11809.0
2016-10-13 12:10:00,78.29,78.31,78.25,78.31,10158.0,55.0212,55.0353,54.9931,55.0353,10158.0
2016-10-13 12:15:00,78.32,78.35,78.23,78.25,12942.0,55.0423,55.0634,54.9791,54.9931,12942.0
2016-10-13 12:20:00,78.26,78.32,78.25,78.31,12102.0,55.0002,55.0423,54.9931,55.0353,12102.0
2016-10-13 12:25:00,78.31,78.34,78.27,78.33,8485.0,55.0353,55.0564,55.0072,55.0494,8485.0
2016-10-13 12:30:00,78.29,78.42,78.29,78.37,15194.0,55.0212,55.1126,55.0212,55.0775,15194.0
2016-10-13 12:35:00,78.38,78.54,78.37,78.49,15463.0,55.0845,55.1969,55.0775,55.1618,15463.0
2016-10-13 12:40:00,78.48,78.55,78.45,78.5,17060.0,55.1548,55.204,55.1337,55.1688,17060.0
2016-10-13 12:45:00,78.51,78.53,78.46,78.51,16055.0,55.1759,55.1899,55.1407,55.1759,16055.0
2016-10-13 12:50:00,78.51,78.54,78.47,78.48,15138.0,55.1759,55.1969,55.1477,55.1548,15138.0
2016-10-13 12:55:00,78.48,78.53,78.48,78.52,9268.0,55.1548,55.1899,55.1548,55.1829,9268.0
2016-10-13 13:00:00,78.52,78.57,78.5,78.57,20221.0,55.1829,55.218,55.1688,55.218,20221.0
2016-10-13 13:05:00,78.56,78.57,78.49,78.5,13817.0,55.211,55.218,55.1618,55.1688,13817.0
2016-10-13 13:10:00,78.49,78.51,78.39,78.4,11900.0,55.1618,55.1759,55.0915,55.0986,11900.0
2016-10-13 13:15:00,78.41,78.5,78.41,78.47,12780.0,55.1056,55.1688,55.1056,55.1477,12780.0
2016-10-13 13:20:00,78.49,78.52,78.46,78.47,12362.0,55.1618,55.1829,55.1407,55.1477,12362.0
2016-10-13 13:25:00,78.48,78.53,78.48,78.5,13786.0,55.1548,55.1899,55.1548,55.1688,13786.0
2016-10-13 13:30:00,78.51,78.55,78.43,78.45,14907.0,55.1759,55.204,55.1196,55.1337,14907.0
2016-10-13 13:35:00,78.46,78.49,78.35,78.4,12231.0,55.1407,55.1618,55.0634,55.0986,12231.0
2016-10-13 13:40:00,78.4,78.48,78.4,78.45,12068.0,55.0986,55.1548,55.0986,55.1337,12068.0
2016-10-13 13:45:00,78.45,78.46,78.37,78.37,11515.0,55.1337,55.1407,55.0775,55.0775,11515.0
2016-10-13 13:50:00,78.37,78.47,78.37,78.45,19686.0,55.0775,55.1477,55.0775,55.1337,19686.0
2016-10-13 13:55:00,78.45,78.47,78.4,78.44,26421.0,55.1337,55.1477,55.0986,55.1267,26421.0
2016-10-13 14:00:00,78.44,78.57,78.41,78.46,66715.0,55.1267,55.218,55.1056,55.1407,66715.0
2016-10-13 14:05:00,78.46,78.5,78.43,78.46,78281.0,55.1407,55.1688,55.1196,55.1407,78281.0
2016-10-13 14:10:00,78.46,78.46,78.42,78.44,13759.0,55.1407,55.1407,55.1126,55.1267,13759.0
2016-10-13 14:15:00,78.45,78.46,78.4,78.42,14798.0,55.1337,55.1407,55.0986,55.1126,14798.0
2016-10-13 14:20:00,78.44,78.49,78.44,78.47,15534.0,55.1267,55.1618,55.1267,55.1477,15534.0
2016-10-13 14:25:00,78.48,78.53,78.47,78.52,39839.0,55.1548,55.1899,55.1477,55.1829,39839.0
2016-10-13 14:30:00,78.52,78.63,78.51,78.51,27097.0,55.1829,55.2602,55.1759,55.1759,27097.0
2016-10-13 14:35:00,78.51,78.52,78.45,78.46,19157.0,55.1759,55.1829,55.1337,55.1407,19157.0
2016-10-13 14:40:00,78.46,78.49,78.42,78.47,15581.0,55.1407,55.1618,55.1126,55.1477,15581.0
2016-10-13 14:45:00,78.48,78.56,78.47,78.51,19798.0,55.1548,55.211,55.1477,55.1759,19798.0
2016-10-13 14:50:00,78.51,78.61,78.51,78.59,14133.0,55.1759,55.2461,55.1759,55.2321,14133.0
2016-10-13 14:55:00,78.59,78.63,78.45,78.47,39340.0,55.2321,55.2602,55.1337,55.1477,39340.0
2016-10-13 15:00:00,78.47,78.49,78.43,78.45,23277.0,55.1477,55.1618,55.1196,55.1337,23277.0
2016-10-13 15:05:00,78.43,78.45,78.4,78.43,28153.0,55.1196,55.1337,55.0986,55.1196,28153.0
2016-10-13 15:10:00,78.43,78.46,78.36,78.37,25769.0,55.1196,55.1407,55.0704,55.0775,25769.0
2016-10-13 15:15:00,78.38,78.41,78.31,78.35,29690.0,55.0845,55.1056,55.0353,55.0634,29690.0
2016-10-13 15:20:00,78.35,78.42,78.35,78.39,19582.0,55.0634,55.1126,55.0634,55.0915,19582.0
2016-10-13 15:25:00,78.39,78.4,78.28,78.3,39601.0,55.0915,55.0986,55.0142,55.0283,39601.0
2016-10-13 15:30:00,78.3,78.31,78.28,78.3,38515.0,55.0283,55.0353,55.0142,55.0283,38515.0
2016-10-13 15:35:00,78.3,78.31,78.28,78.29,51158.0,55.0283,55.0353,55.0142,55.0212,51158.0
2016-10-13 15:40:00,78.29,78.32,78.26,78.26,45537.0,55.0212,55.0423,55.0002,55.0002,45537.0
2016-10-13 15:45:00,78.26,78.33,78.24,78.24,70631.0,55.0002,55.0494,54.9861,54.9861,70631.0
2016-10-13 15:50:00,78.23,78.24,78.12,78.15,122701.0,54.9791,54.9861,54.9018,54.9229,122701.0
2016-10-13 15:55:00,78.14,78.21,78.07,78.2,304904.0,54.9158,54.965,54.8666,54.958,304904.0
2016-10-14 09:30:00,78.43,78.69,78.0,78.11,104422.0,55.1196,55.3024,54.8174,54.8947,104422.0
2016-10-14 09:35:00,78.12,78.27,77.97,78.0,17929.0,54.9018,55.0072,54.7964,54.8174,17929.0
2016-10-14 09:40:00,78.0,78.21,77.94,78.06,42337.0,54.8174,54.965,54.7753,54.8596,42337.0
2016-10-14 09:45:00,78.03,78.3,78.03,78.18,29497.0,54.8385,55.0283,54.8385,54.9439,29497.0
2016-10-14 09:50:00,78.19,78.38,78.11,78.31,23596.0,54.951,55.0845,54.8947,55.0353,23596.0
2016-10-14 09:55:00,78.3,78.36,78.24,78.28,21705.0,55.0283,55.0704,54.9861,55.0142,21705.0
2016-10-14 10:00:00,78.26,78.32,78.17,78.24,26704.0,55.0002,55.0423,54.9369,54.9861,26704.0
2016-10-14 10:05:00,78.24,78.25,78.06,78.1,85928.0,54.9861,54.9931,54.8596,54.8877,85928.0
2016-10-14 10:10:00,78.1,78.2,78.02,78.18,44093.0,54.8877,54.958,54.8315,54.9439,44093.0
2016-10-14 10:15:00,78.19,78.28,78.15,78.24,40534.0,54.951,55.0142,54.9229,54.9861,40534.0
2016-10-14 10:20:00,78.24,78.29,78.19,78.24,22759.0,54.9861,55.0212,54.951,54.9861,22759.0
2016-10-14 10:25:00,78.24,78.25,78.13,78.16,23794.0,54.9861,54.9931,54.9088,54.9299,23794.0
2016-10-14 10:30:00,78.16,78.26,78.14,78.2,19941.0,54.9299,55.0002,54.9158,54.958,19941.0
2016-10-14 10:35:00,78.22,78.26,78.17,78.17,22086.0,54.972,55.0002,54.9369,54.9369,22086.0
2016-10-14 10:40:00,78.18,78.26,78.18,78.22,23833.0,54.9439,55.0002,54.9439,54.972,23833.0
2016-10-14 10:45:00,78.23,78.26,78.18,78.23,18887.0,54.9791,55.0002,54.9439,54.9791,18887.0
2016-10-14 10:50:00,78.23,78.28,78.21,78.24,23366.0,54.9791,55.0142,54.965,54.9861,23366.0
2016-10-14 10:55:00,78.24,78.28,78.18,78.18,25966.0,54.9861,55.0142,54.9439,54.9439,25966.0
2016-10-14 11:00:00,78.17,78.26,78.12,78.12,16368.0,54.9369,55.0002,54.9018,54.9018,16368.0
2016-10-14 11:05:00,78.14,78.21,78.1,78.2,11243.0,54.9158,54.965,54.8877,54.958,11243.0
2016-10-14 11:10:00,78.19,78.23,78.15,78.21,10488.0,54.951,54.9791,54.9229,54.965,10488.0
2016-10-14 11:15:00,78.19,78.23,78.15,78.19,14925.0,54.951,54.9791,54.9229,54.951,14925.0
2016-10-14 11:20:00,78.18,78.2,78.15,78.16,21114.0,54.9439,54.958,54.9229,54.9299,21114.0
2016-10-14 11:25:00,78.15,78.18,78.09,78.1,22555.0,54.9229,54.9439,54.8807,54.8877,22555.0
2016-10-14 11:30:00,78.1,78.1,78.01,78.05,15807.0,54.8877,54.8877,54.8245,54.8526,15807.0
2016-10-14 11:35:00,78.03,78.09,78.03,78.08,13524.0,54.8385,54.8807,54.8385,54.8737,13524.0
2016-10-14 11:40:00,78.07,78.11,78.05,78.1,10770.0,54.8666,54.8947,54.8526,54.8877,10770.0
2016-10-14 11:45:00,78.09,78.09,78.03,78.06,97994.0,54.8807,54.8807,54.8385,54.8596,97994.0
2016-10-14 11:50:00,78.07,78.24,78.07,78.22,37270.0,54.8666,54.9861,54.8666,54.972,37270.0
2016-10-14 11:55:00,78.21,78.22,78.13,78.14,24759.0,54.965,54.972,54.9088,54.9158,24759.0
2016-10-14 12:00:00,78.14,78.21,78.1,78.2,7101.0,54.9158,54.965,54.8877,54.958,7101.0
2016-10-14 12:05:00,78.19,78.21,78.16,78.2,18899.0,54.951,54.965,54.9299,54.958,18899.0
2016-10-14 12:10:00,78.2,78.21,78.15,78.2,27036.0,54.958,54.965,54.9229,54.958,27036.0
2016-10-14 12:15:00,78.19,78.21,78.16,78.2,27134.0,54.951,54.965,54.9299,54.958,27134.0
2016-10-14 12:20:00,78.21,78.23,78.19,78.22,26569.0,54.965,54.9791,54.951,54.972,26569.0
2016-10-14 12:25:00,78.21,78.23,78.2,78.21,14575.0,54.965,54.9791,54.958,54.965,14575.0
2016-10-14 12:30:00,78.21,78.3,78.21,78.29,30753.0,54.965,55.0283,54.965,55.0212,30753.0
2016-10-14 12:35:00,78.28,78.31,78.25,78.26,21935.0,55.0142,55.0353,54.9931,55.0002,21935.0
2016-10-14 12:40:00,78.26,78.35,78.25,78.34,23105.0,55.0002,55.0634,54.9931,55.0564,23105.0
2016-10-14 12:45:00,78.34,78.41,78.32,78.4,56813.0,55.0564,55.1056,55.0423,55.0986,56813.0
2016-10-14 12:50:00,78.4,78.58,78.4,78.51,42055.0,55.0986,55.2251,55.0986,55.1759,42055.0
2016-10-14 12:55:00,78.52,78.55,78.47,78.48,13965.0,55.1829,55.204,55.1477,55.1548,13965.0
2016-10-14 13:00:00,78.48,78.51,78.41,78.44,18609.0,55.1548,55.1759,55.1056,55.1267,18609.0
2016-10-14 13:05:00,78.46,78.6,78.44,78.55,14490.0,55.1407,55.2391,55.1267,55.204,14490.0
2016-10-14 13:10:00,78.54,78.54,78.45,78.49,14697.0,55.1969,55.1969,55.1337,55.1618,14697.0
2016-10-14 13:15:00,78.48,78.48,78.45,78.46,4834.0,55.1548,55.1548,55.1337,55.1407,4834.0
2016-10-14 13:20:00,78.46,78.53,78.43,78.47,21035.0,55.1407,55.1899,55.1196,55.1477,21035.0
2016-10-14 13:25:00,78.48,78.5,78.43,78.45,13410.0,55.1548,55.1688,55.1196,55.1337,13410.0
2016-10-14 13:30:00,78.47,78.55,78.36,78.51,15789.0,55.1477,55.204,55.0704,55.1759,15789.0
2016-10-14 13:35:00,78.52,78.53,78.42,78.45,9980.0,55.1829,55.1899,55.1126,55.1337,9980.0
2016-10-14 13:40:00,78.45,78.46,78.36,78.39,10557.0,55.1337,55.1407,55.0704,55.0915,10557.0
2016-10-14 13:45:00,78.4,78.44,78.31,78.37,28919.0,55.0986,55.1267,55.0353,55.0775,28919.0
2016-10-14 13:50:00,78.35,78.35,78.23,78.28,15004.0,55.0634,55.0634,54.9791,55.0142,15004.0
2016-10-14 13:55:00,78.28,78.35,78.28,78.3,10002.0,55.0142,55.0634,55.0142,55.0283,10002.0
2016-10-14 14:00:00,78.29,78.29,78.19,78.22,42918.0,55.0212,55.0212,54.951,54.972,42918.0
2016-10-14 14:05:00,78.24,78.24,78.08,78.13,41560.0,54.9861,54.9861,54.8737,54.9088,41560.0
2016-10-14 14:10:00,78.14,78.14,78.09,78.11,17798.0,54.9158,54.9158,54.8807,54.8947,17798.0
2016-10-14 14:15:00,78.1,78.23,78.08,78.22,9214.0,54.8877,54.9791,54.8737,54.972,9214.0
2016-10-14 14:20:00,78.23,78.32,78.23,78.29,11765.0,54.9791,55.0423,54.9791,55.0212,11765.0
2016-10-14 14:25:00,78.3,78.35,78.22,78.34,9823.0,55.0283,55.0634,54.972,55.0564,9823.0
2016-10-14 14:30:00,78.35,78.38,78.28,78.33,8746.0,55.0634,55.0845,55.0142,55.0494,8746.0
2016-10-14 14:35:00,78.33,78.36,78.3,78.33,6624.0,55.0494,55.0704,55.0283,55.0494,6624.0
2016-10-14 14:40:00,78.35,78.41,78.35,78.35,9475.0,55.0634,55.1056,55.0634,55.0634,9475.0
2016-10-14 14:45:00,78.35,78.35,78.31,78.34,8896.0,55.0634,55.0634,55.0353,55.0564,8896.0
2016-10-14 14:50:00,78.36,78.37,78.32,78.34,14741.0,55.0704,55.0775,55.0423,55.0564,14741.0
2016-10-14 14:55:00,78.34,78.34,78.26,78.29,16025.0,55.0564,55.0564,55.0002,55.0212,16025.0
2016-10-14 15:00:00,78.29,78.35,78.25,78.26,19301.0,55.0212,55.0634,54.9931,55.0002,19301.0
2016-10-14 15:05:00,78.28,78.37,78.24,78.37,21040.0,55.0142,55.0775,54.9861,55.0775,21040.0
2016-10-14 15:10:00,78.37,78.4,78.33,78.36,15071.0,55.0775,55.0986,55.0494,55.0704,15071.0
2016-10-14 15:15:00,78.36,78.4,78.3,78.34,14655.0,55.0704,55.0986,55.0283,55.0564,14655.0
2016-10-14 15:20:00,78.34,78.42,78.32,78.38,20596.0,55.0564,55.1126,55.0423,55.0845,20596.0
2016-10-14 15:25:00,78.37,78.41,78.36,78.39,16695.0,55.0775,55.1056,55.0704,55.0915,16695.0
2016-10-14 15:30:00,78.39,78.42,78.34,78.37,30550.0,55.0915,55.1126,55.0564,55.0775,30550.0
2016-10-14 15:35:00,78.36,78.41,78.33,78.4,36072.0,55.0704,55.1056,55.0494,55.0986,36072.0
2016-10-14 15:40:00,78.42,78.45,78.37,78.38,22649.0,55.1126,55.1337,55.0775,55.0845,22649.0
2016-10-14 15:45:00,78.39,78.43,78.36,78.4,35192.0,55.0915,55.1196,55.0704,55.0986,35192.0
2016-10-14 15:50:00,78.4,78.44,78.36,78.37,52448.0,55.0986,55.1267,55.0704,55.0775,52448.0
2016-10-14 15:55:00,78.37,78.4,78.31,78.32,129614.0,55.0775,55.0986,55.0353,55.0423,129614.0
2016-10-17 09:30:00,79.5,79.7,78.93,78.97,98425.0,55.8716,56.0122,55.471,55.4991,98425.0
2016-10-17 09:35:00,79.05,79.05,78.14,78.16,42421.0,55.5554,55.5554,54.9158,54.9299,42421.0
2016-10-17 09:40:00,78.17,78.32,78.15,78.23,42599.0,54.9369,55.0423,54.9229,54.9791,42599.0
2016-10-17 09:45:00,78.23,78.36,78.21,78.29,42127.0,54.9791,55.0704,54.965,55.0212,42127.0
2016-10-17 09:50:00,78.29,78.45,78.23,78.26,33060.0,55.0212,55.1337,54.9791,55.0002,33060.0
2016-10-17 09:55:00,78.27,78.45,78.25,78.37,36067.0,55.0072,55.1337,54.9931,55.0775,36067.0
2016-10-17 10:00:00,78.38,78.39,78.24,78.24,29038.0,55.0845,55.0915,54.9861,54.9861,29038.0
2016-10-17 10:05:00,78.27,78.27,78.06,78.06,68540.0,55.0072,55.0072,54.8596,54.8596,68540.0
2016-10-17 10:10:00,78.07,78.16,77.97,78.08,52936.0,54.8666,54.9299,54.7964,54.8737,52936.0
2016-10-17 10:15:00,78.09,78.12,77.91,77.95,50690.0,54.8807,54.9018,54.7542,54.7823,50690.0
2016-10-17 10:20:00,77.95,78.05,77.83,77.99,53384.0,54.7823,54.8526,54.698,54.8104,53384.0
2016-10-17 10:25:00,78.0,78.12,78.0,78.07,29755.0,54.8174,54.9018,54.8174,54.8666,29755.0
2016-10-17 10:30:00,78.08,78.09,77.99,78.03,34543.0,54.8737,54.8807,54.8104,54.8385,34543.0
2016-10-17 10:35:00,78.04,78.15,78.03,78.11,24421.0,54.8455,54.9229,54.8385,54.8947,24421.0
2016-10-17 10:40:00,78.11,78.15,78.09,78.15,25605.0,54.8947,54.9229,54.8807,54.9229,25605.0
2016-10-17 10:45:00,78.15,78.15,78.09,78.12,21703.0,54.9229,54.9229,54.8807,54.9018,21703.0
2016-10-17 10:50:00,78.12,78.12,78.0,78.05,24990.0,54.9018,54.9018,54.8174,54.8526,24990.0
2016-10-17 10:55:00,78.04,78.1,78.01,78.04,27386.0,54.8455,54.8877,54.8245,54.8455,27386.0
2016-10-17 11:00:00,78.04,78.1,77.99,78.08,27010.0,54.8455,54.8877,54.8104,54.8737,27010.0
2016-10-17 11:05:00,78.09,78.15,78.06,78.12,43364.0,54.8807,54.9229,54.8596,54.9018,43364.0
2016-10-17 11:10:00,78.11,78.15,78.06,78.14,63471.0,54.8947,54.9229,54.8596,54.9158,63471.0
2016-10-17 11:15:00,78.13,78.16,78.05,78.12,43727.0,54.9088,54.9299,54.8526,54.9018,43727.0
2016-10-17 11:20:00,78.12,78.16,78.04,78.14,36235.0,54.9018,54.9299,54.8455,54.9158,36235.0
2016-10-17 11:25:00,78.14,78.14,77.95,77.97,137981.0,54.9158,54.9158,54.7823,54.7964,137981.0
2016-10-17 11:30:00,77.98,78.04,77.96,77.98,51839.0,54.8034,54.8455,54.7893,54.8034,51839.0
2016-10-17 11:35:00,77.98,78.1,77.97,78.09,28866.0,54.8034,54.8877,54.7964,54.8807,28866.0
2016-10-17 11:40:00,78.1,78.1,78.01,78.05,20841.0,54.8877,54.8877,54.8245,54.8526,20841.0
2016-10-17 11:45:00,78.05,78.08,78.0,78.05,30894.0,54.8526,54.8737,54.8174,54.8526,30894.0
2016-10-17 11:50:00,78.07,78.11,78.05,78.1,41030.0,54.8666,54.8947,54.8526,54.8877,41030.0
2016-10-17 11:55:00,78.1,78.13,78.08,78.12,23551.0,54.8877,54.9088,54.8737,54.9018,23551.0
2016-10-17 12:00:00,78.13,78.13,78.06,78.08,34440.0,54.9088,54.9088,54.8596,54.8737,34440.0
2016-10-17 12:05:00,78.09,78.13,78.06,78.11,35126.0,54.8807,54.9088,54.8596,54.8947,35126.0
2016-10-17 12:10:00,78.12,78.12,78.04,78.05,36706.0,54.9018,54.9018,54.8455,54.8526,36706.0
2016-10-17 12:15:00,78.06,78.1,78.04,78.05,25867.0,54.8596,54.8877,54.8455,54.8526,25867.0
2016-10-17 12:20:00,78.04,78.05,78.01,78.02,29335.0,54.8455,54.8526,54.8245,54.8315,29335.0
2016-10-17 12:25:00,78.02,78.02,77.99,78.01,18282.0,54.8315,54.8315,54.8104,54.8245,18282.0
2016-10-17 12:30:00,78.01,78.09,78.0,78.05,27645.0,54.8245,54.8807,54.8174,54.8526,27645.0
2016-10-17 12:35:00,78.05,78.09,78.02,78.04,24976.0,54.8526,54.8807,54.8315,54.8455,24976.0
2016-10-17 12:40:00,78.04,78.05,78.0,78.03,35373.0,54.8455,54.8526,54.8174,54.8385,35373.0
2016-10-17 12:45:00,78.02,78.04,78.0,78.02,32282.0,54.8315,54.8455,54.8174,54.8315,32282.0
2016-10-17 12:50:00,78.03,78.05,78.0,78.05,34581.0,54.8385,54.8526,54.8174,54.8526,34581.0
2016-10-17 12:55:00,78.05,78.05,78.0,78.01,24712.0,54.8526,54.8526,54.8174,54.8245,24712.0
2016-10-17 13:00:00,78.0,78.04,78.0,78.01,34045.0,54.8174,54.8455,54.8174,54.8245,34045.0
2016-10-17 13:05:00,78.01,78.05,77.98,78.04,29208.0,54.8245,54.8526,54.8034,54.8455,29208.0
2016-10-17 13:10:00,78.04,78.05,77.99,78.0,25372.0,54.8455,54.8526,54.8104,54.8174,25372.0
2016-10-17 13:15:00,78.0,78.03,77.91,77.91,62813.0,54.8174,54.8385,54.7542,54.7542,62813.0
2016-10-17 13:20:00,77.91,77.96,77.91,77.95,25248.0,54.7542,54.7893,54.7542,54.7823,25248.0
2016-10-17 13:25:00,77.95,78.0,77.94,77.98,52453.0,54.7823,54.8174,54.7753,54.8034,52453.0
2016-10-17 13:30:00,77.98,78.03,77.97,78.01,29964.0,54.8034,54.8385,54.7964,54.8245,29964.0
2016-10-17 13:35:00,78.02,78.03,78.0,78.03,10838.0,54.8315,54.8385,54.8174,54.8385,10838.0
2016-10-17 13:40:00,78.03,78.05,78.0,78.02,56089.0,54.8385,54.8526,54.8174,54.8315,56089.0
2016-10-17 13:45:00,78.02,78.06,78.01,78.04,15874.0,54.8315,54.8596,54.8245,54.8455,15874.0
2016-10-17 13:50:00,78.04,78.08,78.03,78.06,21228.0,54.8455,54.8737,54.8385,54.8596,21228.0
2016-10-17 13:55:00,78.07,78.07,78.01,78.03,21111.0,54.8666,54.8666,54.8245,54.8385,21111.0
2016-10-17 14:00:00,78.04,78.08,78.03,78.07,14581.0,54.8455,54.8737,54.8385,54.8666,14581.0
2016-10-17 14:05:00,78.08,78.12,78.05,78.12,21763.0,54.8737,54.9018,54.8526,54.9018,21763.0
2016-10-17 14:10:00,78.11,78.16,78.1,78.16,26933.0,54.8947,54.9299,54.8877,54.9299,26933.0
2016-10-17 14:15:00,78.15,78.21,78.14,78.21,30523.0,54.9229,54.965,54.9158,54.965,30523.0
2016-10-17 14:20:00,78.2,78.22,78.13,78.13,30646.0,54.958,54.972,54.9088,54.9088,30646.0
2016-10-17 14:25:00,78.13,78.14,78.07,78.09,18305.0,54.9088,54.9158,54.8666,54.8807,18305.0
2016-10-17 14:30:00,78.09,78.1,78.04,78.06,32491.0,54.8807,54.8877,54.8455,54.8596,32491.0
2016-10-17 14:35:00,78.05,78.05,77.96,77.97,30052.0,54.8526,54.8526,54.7893,54.7964,30052.0
2016-10-17 14:40:00,77.96,78.12,77.93,78.11,45306.0,54.7893,54.9018,54.7682,54.8947,45306.0
2016-10-17 14:45:00,78.11,78.11,78.04,78.04,17661.0,54.8947,54.8947,54.8455,54.8455,17661.0
2016-10-17 14:50:00,78.05,78.16,78.05,78.15,15257.0,54.8526,54.9299,54.8526,54.9229,15257.0
2016-10-17 14:55:00,78.15,78.24,78.13,78.21,23167.0,54.9229,54.9861,54.9088,54.965,23167.0
2016-10-17 15:00:00,78.22,78.22,78.17,78.19,20432.0,54.972,54.972,54.9369,54.951,20432.0
2016-10-17 15:05:00,78.19,78.2,78.1,78.12,23289.0,54.951,54.958,54.8877,54.9018,23289.0
2016-10-17 15:10:00,78.13,78.13,78.04,78.07,30521.0,54.9088,54.9088,54.8455,54.8666,30521.0
2016-10-17 15:15:00,78.06,78.08,78.03,78.05,18720.0,54.8596,54.8737,54.8385,54.8526,18720.0
2016-10-17 15:20:00,78.05,78.11,78.04,78.09,32247.0,54.8526,54.8947,54.8455,54.8807,32247.0
2016-10-17 15:25:00,78.09,78.11,78.06,78.08,25619.0,54.8807,54.8947,54.8596,54.8737,25619.0
2016-10-17 15:30:00,78.08,78.09,78.01,78.06,46331.0,54.8737,54.8807,54.8245,54.8596,46331.0
2016-10-17 15:35:00,78.06,78.1,78.03,78.05,53754.0,54.8596,54.8877,54.8385,54.8526,53754.0
2016-10-17 15:40:00,78.06,78.07,78.03,78.05,38666.0,54.8596,54.8666,54.8385,54.8526,38666.0
2016-10-17 15:45:00,78.05,78.11,78.05,78.08,48879.0,54.8526,54.8947,54.8526,54.8737,48879.0
2016-10-17 15:50:00,78.07,78.08,78.04,78.06,47626.0,54.8666,54.8737,54.8455,54.8596,47626.0
2016-10-17 15:55:00,78.06,78.09,77.96,78.01,141919.0,54.8596,54.8807,54.7893,54.8245,141919.0
2016-10-18 09:30:00,78.66,78.9,78.21,78.84,74458.0,55.2813,55.4499,54.965,55.4078,74458.0
2016-10-18 09:35:00,78.8,78.89,78.6,78.63,25361.0,55.3797,55.4429,55.2391,55.2602,25361.0
2016-10-18 09:40:00,78.64,78.68,78.53,78.59,36431.0,55.2672,55.2953,55.1899,55.2321,36431.0
2016-10-18 09:45:00,78.57,78.59,78.41,78.46,32589.0,55.218,55.2321,55.1056,55.1407,32589.0
2016-10-18 09:50:00,78.45,78.48,78.24,78.27,17737.0,55.1337,55.1548,54.9861,55.0072,17737.0
2016-10-18 09:55:00,78.27,78.29,78.23,78.25,29786.0,55.0072,55.0212,54.9791,54.9931,29786.0
2016-10-18 10:00:00,78.25,78.32,78.22,78.28,26990.0,54.9931,55.0423,54.972,55.0142,26990.0
2016-10-18 10:05:00,78.27,78.31,78.17,78.24,22707.0,55.0072,55.0353,54.9369,54.9861,22707.0
2016-10-18 10:10:00,78.24,78.25,78.15,78.17,19912.0,54.9861,54.9931,54.9229,54.9369,19912.0
2016-10-18 10:15:00,78.17,78.23,78.07,78.07,22075.0,54.9369,54.9791,54.8666,54.8666,22075.0
2016-10-18 10:20:00,78.07,78.15,78.04,78.07,62362.0,54.8666,54.9229,54.8455,54.8666,62362.0
2016-10-18 10:25:00,78.06,78.07,77.99,78.06,107957.0,54.8596,54.8666,54.8104,54.8596,107957.0
2016-10-18 10:30:00,78.06,78.23,78.06,78.22,21374.0,54.8596,54.9791,54.8596,54.972,21374.0
2016-10-18 10:35:00,78.22,78.39,78.21,78.38,20668.0,54.972,55.0915,54.965,55.0845,20668.0
2016-10-18 10:40:00,78.38,78.39,78.34,78.37,12144.0,55.0845,55.0915,55.0564,55.0775,12144.0
2016-10-18 10:45:00,78.37,78.38,78.3,78.38,26416.0,55.0775,55.0845,55.0283,55.0845,26416.0
2016-10-18 10:50:00,78.4,78.42,78.34,78.37,19518.0,55.0986,55.1126,55.0564,55.0775,19518.0
2016-10-18 10:55:00,78.38,78.42,78.34,78.36,39774.0,55.0845,55.1126,55.0564,55.0704,39774.0
2016-10-18 11:00:00,78.35,78.41,78.34,78.4,14645.0,55.0634,55.1056,55.0564,55.0986,14645.0
2016-10-18 11:05:00,78.39,78.48,78.38,78.45,19544.0,55.0915,55.1548,55.0845,55.1337,19544.0
2016-10-18 11:10:00,78.45,78.45,78.38,78.4,11490.0,55.1337,55.1337,55.0845,55.0986,11490.0
2016-10-18 11:15:00,78.39,78.41,78.34,78.36,11044.0,55.0915,55.1056,55.0564,55.0704,11044.0
2016-10-18 11:20:00,78.36,78.43,78.35,78.41,9938.0,55.0704,55.1196,55.0634,55.1056,9938.0
2016-10-18 11:25:00,78.42,78.43,78.37,78.4,9350.0,55.1126,55.1196,55.0775,55.0986,9350.0
2016-10-18 11:30:00,78.4,78.44,78.36,78.39,7282.0,55.0986,55.1267,55.0704,55.0915,7282.0
2016-10-18 11:35:00,78.38,78.44,78.33,78.44,12691.0,55.0845,55.1267,55.0494,55.1267,12691.0
2016-10-18 11:40:00,78.44,78.44,78.34,78.34,10338.0,55.1267,55.1267,55.0564,55.0564,10338.0
2016-10-18 11:45:00,78.34,78.38,78.32,78.36,12225.0,55.0564,55.0845,55.0423,55.0704,12225.0
2016-10-18 11:50:00,78.35,78.39,78.33,78.35,12878.0,55.0634,55.0915,55.0494,55.0634,12878.0
2016-10-18 11:55:00,78.38,78.4,78.34,78.34,11419.0,55.0845,55.0986,55.0564,55.0564,11419.0
2016-10-18 12:00:00,78.33,78.34,78.23,78.24,81104.0,55.0494,55.0564,54.9791,54.9861,81104.0
2016-10-18 12:05:00,78.24,78.35,78.24,78.35,28290.0,54.9861,55.0634,54.9861,55.0634,28290.0
2016-10-18 12:10:00,78.36,78.4,78.31,78.4,54261.0,55.0704,55.0986,55.0353,55.0986,54261.0
2016-10-18 12:15:00,78.4,78.4,78.27,78.28,25905.0,55.0986,55.0986,55.0072,55.0142,25905.0
2016-10-18 12:20:00,78.28,78.28,78.18,78.2,19202.0,55.0142,55.0142,54.9439,54.958,19202.0
2016-10-18 12:25:00,78.2,78.25,78.16,78.17,14928.0,54.958,54.9931,54.9299,54.9369,14928.0
2016-10-18 12:30:00,78.16,78.21,78.15,78.18,15780.0,54.9299,54.965,54.9229,54.9439,15780.0
2016-10-18 12:35:00,78.18,78.19,78.11,78.11,36843.0,54.9439,54.951,54.8947,54.8947,36843.0
2016-10-18 12:40:00,78.1,78.18,78.08,78.17,12119.0,54.8877,54.9439,54.8737,54.9369,12119.0
2016-10-18 12:45:00,78.18,78.28,78.18,78.28,17623.0,54.9439,55.0142,54.9439,55.0142,17623.0
2016-10-18 12:50:00,78.28,78.28,78.22,78.22,15144.0,55.0142,55.0142,54.972,54.972,15144.0
2016-10-18 12:55:00,78.21,78.22,78.14,78.19,18744.0,54.965,54.972,54.9158,54.951,18744.0
2016-10-18 13:00:00,78.21,78.23,78.18,78.23,10401.0,54.965,54.9791,54.9439,54.9791,10401.0
2016-10-18 13:05:00,78.23,78.29,78.19,78.25,13195.0,54.9791,55.0212,54.951,54.9931,13195.0
2016-10-18 13:10:00,78.26,78.31,78.2,78.2,14286.0,55.0002,55.0353,54.958,54.958,14286.0
2016-10-18 13:15:00,78.21,78.23,78.16,78.2,15366.0,54.965,54.9791,54.9299,54.958,15366.0
2016-10-18 13:20:00,78.2,78.22,78.17,78.19,8827.0,54.958,54.972,54.9369,54.951,8827.0
2016-10-18 13:25:00,78.19,78.23,78.19,78.19,11189.0,54.951,54.9791,54.951,54.951,11189.0
2016-10-18 13:30:00,78.2,78.21,78.16,78.2,21720.0,54.958,54.965,54.9299,54.958,21720.0
2016-10-18 13:35:00,78.2,78.2,78.09,78.11,104147.0,54.958,54.958,54.8807,54.8947,104147.0
2016-10-18 13:40:00,78.1,78.14,78.08,78.1,26583.0,54.8877,54.9158,54.8737,54.8877,26583.0
2016-10-18 13:45:00,78.09,78.1,78.02,78.08,49518.0,54.8807,54.8877,54.8315,54.8737,49518.0
2016-10-18 13:50:00,78.07,78.11,78.03,78.03,48039.0,54.8666,54.8947,54.8385,54.8385,48039.0
2016-10-18 13:55:00,78.04,78.15,78.01,78.13,38712.0,54.8455,54.9229,54.8245,54.9088,38712.0
2016-10-18 14:00:00,78.12,78.13,78.09,78.11,14687.0,54.9018,54.9088,54.8807,54.8947,14687.0
2016-10-18 14:05:00,78.11,78.11,78.05,78.06,15869.0,54.8947,54.8947,54.8526,54.8596,15869.0
2016-10-18 14:10:00,78.06,78.07,78.05,78.07,12707.0,54.8596,54.8666,54.8526,54.8666,12707.0
2016-10-18 14:15:00,78.08,78.09,78.02,78.08,22081.0,54.8737,54.8807,54.8315,54.8737,22081.0
2016-10-18 14:20:00,78.07,78.07,78.04,78.06,15666.0,54.8666,54.8666,54.8455,54.8596,15666.0
2016-10-18 14:25:00,78.06,78.07,78.04,78.06,27141.0,54.8596,54.8666,54.8455,54.8596,27141.0
2016-10-18 14:30:00,78.07,78.07,78.03,78.06,24658.0,54.8666,54.8666,54.8385,54.8596,24658.0
2016-10-18 14:35:00,78.05,78.08,78.03,78.07,15468.0,54.8526,54.8737,54.8385,54.8666,15468.0
2016-10-18 14:40:00,78.08,78.14,78.07,78.14,12449.0,54.8737,54.9158,54.8666,54.9158,12449.0
2016-10-18 14:45:00,78.13,78.21,78.11,78.21,19465.0,54.9088,54.965,54.8947,54.965,19465.0
2016-10-18 14:50:00,78.21,78.21,78.15,78.17,15491.0,54.965,54.965,54.9229,54.9369,15491.0
2016-10-18 14:55:00,78.17,78.2,78.15,78.19,17510.0,54.9369,54.958,54.9229,54.951,17510.0
2016-10-18 15:00:00,78.19,78.24,78.19,78.22,13066.0,54.951,54.9861,54.951,54.972,13066.0
2016-10-18 15:05:00,78.22,78.22,78.13,78.14,32999.0,54.972,54.972,54.9088,54.9158,32999.0
2016-10-18 15:10:00,78.14,78.16,78.11,78.15,25986.0,54.9158,54.9299,54.8947,54.9229,25986.0
2016-10-18 15:15:00,78.14,78.18,78.14,78.14,37080.0,54.9158,54.9439,54.9158,54.9158,37080.0
2016-10-18 15:20:00,78.15,78.17,78.1,78.16,51755.0,54.9229,54.9369,54.8877,54.9299,51755.0
2016-10-18 15:25:00,78.16,78.16,78.08,78.11,24026.0,54.9299,54.9299,54.8737,54.8947,24026.0
2016-10-18 15:30:00,78.1,78.11,78.07,78.09,31500.0,54.8877,54.8947,54.8666,54.8807,31500.0
2016-10-18 15:35:00,78.1,78.11,78.06,78.08,53415.0,54.8877,54.8947,54.8596,54.8737,53415.0
2016-10-18 15:40:00,78.09,78.15,78.06,78.15,100064.0,54.8807,54.9229,54.8596,54.9229,100064.0
2016-10-18 15:45:00,78.14,78.18,78.11,78.14,169465.0,54.9158,54.9439,54.8947,54.9158,169465.0
2016-10-18 15:50:00,78.12,78.17,78.11,78.16,68568.0,54.9018,54.9369,54.8947,54.9299,68568.0
2016-10-18 15:55:00,78.16,78.17,78.08,78.08,133904.0,54.9299,54.9369,54.8737,54.8737,133904.0
2016-10-19 09:30:00,78.06,78.07,77.2,77.44,158368.0,54.8596,54.8666,54.2552,54.4239,158368.0
2016-10-19 09:35:00,77.42,77.53,77.25,77.26,59486.0,54.4098,54.4871,54.2903,54.2974,59486.0
2016-10-19 09:40:00,77.29,77.33,77.04,77.05,77153.0,54.3185,54.3466,54.1428,54.1498,77153.0
2016-10-19 09:45:00,77.05,77.14,76.89,76.92,101019.0,54.1498,54.213,54.0373,54.0584,101019.0
2016-10-19 09:50:00,76.92,76.92,76.68,76.69,108871.0,54.0584,54.0584,53.8898,53.8968,108871.0
2016-10-19 09:55:00,76.69,76.78,76.26,76.49,124200.0,53.8968,53.96,53.5946,53.7562,124200.0
2016-10-19 10:00:00,76.51,77.06,76.49,77.06,85964.0,53.7703,54.1568,53.7562,54.1568,85964.0
2016-10-19 10:05:00,77.07,77.16,76.9,77.1,107256.0,54.1638,54.2271,54.0444,54.1849,107256.0
2016-10-19 10:10:00,77.1,77.23,77.04,77.08,60540.0,54.1849,54.2763,54.1428,54.1709,60540.0
2016-10-19 10:15:00,77.08,77.14,76.98,77.12,51263.0,54.1709,54.213,54.1006,54.199,51263.0
2016-10-19 10:20:00,77.12,77.5,77.12,77.5,63051.0,54.199,54.466,54.199,54.466,63051.0
2016-10-19 10:25:00,77.51,77.57,77.27,77.29,109958.0,54.4731,54.5152,54.3044,54.3185,109958.0
2016-10-19 10:30:00,77.3,77.52,77.29,77.51,69137.0,54.3255,54.4801,54.3185,54.4731,69137.0
2016-10-19 10:35:00,77.51,77.54,77.38,77.5,35229.0,54.4731,54.4942,54.3817,54.466,35229.0
2016-10-19 10:40:00,77.5,77.51,77.37,77.44,35467.0,54.466,54.4731,54.3747,54.4239,35467.0
2016-10-19 10:45:00,77.44,77.54,77.43,77.48,46182.0,54.4239,54.4942,54.4168,54.452,46182.0
2016-10-19 10:50:00,77.47,77.5,77.38,77.46,37711.0,54.445,54.466,54.3817,54.4379,37711.0
2016-10-19 10:55:00,77.45,77.48,77.34,77.34,58668.0,54.4309,54.452,54.3536,54.3536,58668.0
2016-10-19 11:00:00,77.33,77.36,77.27,77.34,42214.0,54.3466,54.3677,54.3044,54.3536,42214.0
2016-10-19 11:05:00,77.34,77.34,77.23,77.24,41137.0,54.3536,54.3536,54.2763,54.2833,41137.0
2016-10-19 11:10:00,77.24,77.25,77.09,77.12,52712.0,54.2833,54.2903,54.1779,54.199,52712.0
2016-10-19 11:15:00,77.11,77.22,77.01,77.07,100819.0,54.192,54.2693,54.1217,54.1638,100819.0
2016-10-19 11:20:00,77.07,77.16,76.93,77.15,60879.0,54.1638,54.2271,54.0655,54.2201,60879.0
2016-10-19 11:25:00,77.15,77.15,76.99,77.04,52985.0,54.2201,54.2201,54.1076,54.1428,52985.0
2016-10-19 11:30:00,77.05,77.05,76.98,77.03,50883.0,54.1498,54.1498,54.1006,54.1357,50883.0
2016-10-19 11:35:00,77.03,77.04,76.91,76.91,35398.0,54.1357,54.1428,54.0514,54.0514,35398.0
2016-10-19 11:40:00,76.9,76.96,76.85,76.92,75813.0,54.0444,54.0865,54.0092,54.0584,75813.0
2016-10-19 11:45:00,76.94,77.1,76.91,77.08,61586.0,54.0725,54.1849,54.0514,54.1709,61586.0
2016-10-19 11:50:00,77.09,77.19,77.09,77.12,28739.0,54.1779,54.2482,54.1779,54.199,28739.0
2016-10-19 11:55:00,77.12,77.12,76.95,77.09,43513.0,54.199,54.199,54.0795,54.1779,43513.0
2016-10-19 12:00:00,77.09,77.09,77.0,77.01,30551.0,54.1779,54.1779,54.1146,54.1217,30551.0
2016-10-19 12:05:00,77.02,77.09,76.96,77.02,65794.0,54.1287,54.1779,54.0865,54.1287,65794.0
2016-10-19 12:10:00,77.02,77.04,76.96,77.02,30667.0,54.1287,54.1428,54.0865,54.1287,30667.0
2016-10-19 12:15:00,77.02,77.05,76.99,77.03,25042.0,54.1287,54.1498,54.1076,54.1357,25042.0
2016-10-19 12:20:00,77.03,77.04,76.96,76.97,29373.0,54.1357,54.1428,54.0865,54.0936,29373.0
2016-10-19 12:25:00,76.96,76.97,76.83,76.86,62483.0,54.0865,54.0936,53.9952,54.0163,62483.0
2016-10-19 12:30:00,76.85,76.86,76.71,76.75,50042.0,54.0092,54.0163,53.9108,53.939,50042.0
2016-10-19 12:35:00,76.75,76.76,76.7,76.73,49246.0,53.939,53.946,53.9038,53.9249,49246.0
2016-10-19 12:40:00,76.71,76.73,76.65,76.7,66430.0,53.9108,53.9249,53.8687,53.9038,66430.0
2016-10-19 12:45:00,76.72,76.86,76.72,76.85,70595.0,53.9179,54.0163,53.9179,54.0092,70595.0
2016-10-19 12:50:00,76.86,76.94,76.85,76.93,43825.0,54.0163,54.0725,54.0092,54.0655,43825.0
2016-10-19 12:55:00,76.94,76.98,76.88,76.95,47257.0,54.0725,54.1006,54.0303,54.0795,47257.0
2016-10-19 13:00:00,76.95,77.02,76.94,76.99,41567.0,54.0795,54.1287,54.0725,54.1076,41567.0
2016-10-19 13:05:00,77.03,77.04,76.86,76.88,50356.0,54.1357,54.1428,54.0163,54.0303,50356.0
2016-10-19 13:10:00,76.86,76.91,76.86,76.89,43137.0,54.0163,54.0514,54.0163,54.0373,43137.0
2016-10-19 13:15:00,76.89,76.91,76.82,76.84,59187.0,54.0373,54.0514,53.9881,54.0022,59187.0
2016-10-19 13:20:00,76.83,76.97,76.75,76.93,65008.0,53.9952,54.0936,53.939,54.0655,65008.0
2016-10-19 13:25:00,76.95,76.98,76.89,76.94,72683.0,54.0795,54.1006,54.0373,54.0725,72683.0
2016-10-19 13:30:00,76.93,77.05,76.91,76.98,38878.0,54.0655,54.1498,54.0514,54.1006,38878.0
2016-10-19 13:35:00,76.98,77.0,76.88,76.93,59168.0,54.1006,54.1146,54.0303,54.0655,59168.0
2016-10-19 13:40:00,76.92,76.99,76.89,76.95,39327.0,54.0584,54.1076,54.0373,54.0795,39327.0
2016-10-19 13:45:00,76.94,77.05,76.94,77.01,39642.0,54.0725,54.1498,54.0725,54.1217,39642.0
2016-10-19 13:50:00,77.0,77.01,76.93,77.0,50070.0,54.1146,54.1217,54.0655,54.1146,50070.0
2016-10-19 13:55:00,77.0,77.01,76.86,76.86,67192.0,54.1146,54.1217,54.0163,54.0163,67192.0
2016-10-19 14:00:00,76.86,76.94,76.79,76.91,93725.0,54.0163,54.0725,53.9671,54.0514,93725.0
2016-10-19 14:05:00,76.94,77.0,76.91,77.0,63723.0,54.0725,54.1146,54.0514,54.1146,63723.0
2016-10-19 14:10:00,76.99,77.06,76.97,77.05,38657.0,54.1076,54.1568,54.0936,54.1498,38657.0
2016-10-19 14:15:00,77.07,77.14,77.07,77.11,26392.0,54.1638,54.213,54.1638,54.192,26392.0
2016-10-19 14:20:00,77.11,77.35,77.1,77.3,44235.0,54.192,54.3606,54.1849,54.3255,44235.0
2016-10-19 14:25:00,77.3,77.31,77.18,77.24,28793.0,54.3255,54.3325,54.2411,54.2833,28793.0
2016-10-19 14:30:00,77.23,77.31,77.14,77.17,45850.0,54.2763,54.3325,54.213,54.2341,45850.0
2016-10-19 14:35:00,77.17,77.2,77.13,77.17,31955.0,54.2341,54.2552,54.206,54.2341,31955.0
2016-10-19 14:40:00,77.17,77.28,77.17,77.22,31827.0,54.2341,54.3114,54.2341,54.2693,31827.0
2016-10-19 14:45:00,77.22,77.24,77.2,77.21,29133.0,54.2693,54.2833,54.2552,54.2622,29133.0
2016-10-19 14:50:00,77.2,77.25,77.2,77.24,26562.0,54.2552,54.2903,54.2552,54.2833,26562.0
2016-10-19 14:55:00,77.24,77.33,77.22,77.31,40374.0,54.2833,54.3466,54.2693,54.3325,40374.0
2016-10-19 15:00:00,77.32,77.37,77.29,77.34,46046.0,54.3395,54.3747,54.3185,54.3536,46046.0
2016-10-19 15:05:00,77.34,77.34,77.26,77.27,68176.0,54.3536,54.3536,54.2974,54.3044,68176.0
2016-10-19 15:10:00,77.26,77.27,77.2,77.25,52977.0,54.2974,54.3044,54.2552,54.2903,52977.0
2016-10-19 15:15:00,77.25,77.27,77.19,77.2,83154.0,54.2903,54.3044,54.2482,54.2552,83154.0
2016-10-19 15:20:00,77.21,77.22,77.17,77.17,60006.0,54.2622,54.2693,54.2341,54.2341,60006.0
2016-10-19 15:25:00,77.17,77.2,77.1,77.16,67939.0,54.2341,54.2552,54.1849,54.2271,67939.0
2016-10-19 15:30:00,77.16,77.22,77.15,77.17,63770.0,54.2271,54.2693,54.2201,54.2341,63770.0
2016-10-19 15:35:00,77.17,77.18,77.09,77.17,138027.0,54.2341,54.2411,54.1779,54.2341,138027.0
2016-10-19 15:40:00,77.17,77.24,77.15,77.22,133669.0,54.2341,54.2833,54.2201,54.2693,133669.0
2016-10-19 15:45:00,77.22,77.25,77.16,77.16,157948.0,54.2693,54.2903,54.2271,54.2271,157948.0
2016-10-19 15:50:00,77.17,77.18,77.09,77.17,158731.0,54.2341,54.2411,54.1779,54.2341,158731.0
2016-10-19 15:55:00,77.17,77.2,77.08,77.19,226845.0,54.2341,54.2552,54.1709,54.2482,226845.0
2016-10-20 09:30:00,78.75,79.92,78.61,79.66,558225.0,55.3445,56.1668,55.2461,55.9841,558225.0
2016-10-20 09:35:00,79.67,80.63,79.52,80.05,670938.0,55.9911,56.6658,55.8857,56.2582,670938.0
2016-10-20 09:40:00,80.06,80.22,79.78,79.95,250697.0,56.2652,56.3776,56.0684,56.1879,250697.0
2016-10-20 09:45:00,79.97,80.23,79.86,80.19,292974.0,56.2019,56.3847,56.1246,56.3565,292974.0
2016-10-20 09:50:00,80.21,80.49,80.0,80.18,151951.0,56.3706,56.5674,56.223,56.3495,151951.0
2016-10-20 09:55:00,80.2,80.33,79.85,80.27,204735.0,56.3636,56.4549,56.1176,56.4128,204735.0
2016-10-20 10:00:00,80.27,80.49,80.04,80.14,235776.0,56.4128,56.5674,56.2511,56.3214,235776.0
2016-10-20 10:05:00,80.14,80.49,80.12,80.44,247014.0,56.3214,56.5674,56.3073,56.5322,247014.0
2016-10-20 10:10:00,80.44,80.49,80.27,80.35,180833.0,56.5322,56.5674,56.4128,56.469,180833.0
2016-10-20 10:15:00,80.35,80.39,80.11,80.29,177889.0,56.469,56.4971,56.3003,56.4268,177889.0
2016-10-20 10:20:00,80.29,80.33,80.11,80.26,83648.0,56.4268,56.4549,56.3003,56.4057,83648.0
2016-10-20 10:25:00,80.26,80.26,79.9,79.93,122444.0,56.4057,56.4057,56.1527,56.1738,122444.0
2016-10-20 10:30:00,79.93,80.15,79.84,79.88,114902.0,56.1738,56.3284,56.1106,56.1387,114902.0
2016-10-20 10:35:00,79.88,79.88,79.51,79.6,141130.0,56.1387,56.1387,55.8786,55.9419,141130.0
2016-10-20 10:40:00,79.63,79.79,79.6,79.7,69950.0,55.963,56.0754,55.9419,56.0122,69950.0
2016-10-20 10:45:00,79.7,79.78,79.62,79.73,68223.0,56.0122,56.0684,55.956,56.0333,68223.0
2016-10-20 10:50:00,79.73,79.8,79.49,79.5,65189.0,56.0333,56.0825,55.8646,55.8716,65189.0
2016-10-20 10:55:00,79.52,79.56,79.27,79.3,151773.0,55.8857,55.9138,55.71,55.7311,151773.0
2016-10-20 11:00:00,79.3,79.7,79.3,79.53,65915.0,55.7311,56.0122,55.7311,55.8927,65915.0
2016-10-20 11:05:00,79.53,79.54,79.39,79.45,55947.0,55.8927,55.8997,55.7943,55.8365,55947.0
2016-10-20 11:10:00,79.45,79.52,79.25,79.38,188666.0,55.8365,55.8857,55.6959,55.7873,188666.0
2016-10-20 11:15:00,79.38,79.4,79.19,79.24,32085.0,55.7873,55.8013,55.6538,55.6889,32085.0
2016-10-20 11:20:00,79.23,79.25,79.11,79.11,38438.0,55.6819,55.6959,55.5975,55.5975,38438.0
2016-10-20 11:25:00,79.11,79.27,79.11,79.25,40912.0,55.5975,55.71,55.5975,55.6959,40912.0
2016-10-20 11:30:00,79.27,79.39,79.26,79.31,41845.0,55.71,55.7943,55.7029,55.7381,41845.0
2016-10-20 11:35:00,79.3,79.34,79.14,79.28,56205.0,55.7311,55.7592,55.6186,55.717,56205.0
2016-10-20 11:40:00,79.27,79.29,79.04,79.08,73628.0,55.71,55.724,55.5483,55.5764,73628.0
2016-10-20 11:45:00,79.06,79.18,79.02,79.17,83241.0,55.5624,55.6467,55.5343,55.6397,83241.0
2016-10-20 11:50:00,79.17,79.24,79.12,79.2,43526.0,55.6397,55.6889,55.6046,55.6608,43526.0
2016-10-20 11:55:00,79.2,79.33,79.11,79.31,79133.0,55.6608,55.7521,55.5975,55.7381,79133.0
2016-10-20 12:00:00,79.34,79.58,79.3,79.49,85196.0,55.7592,55.9278,55.7311,55.8646,85196.0
2016-10-20 12:05:00,79.47,79.5,79.34,79.44,57295.0,55.8505,55.8716,55.7592,55.8294,57295.0
2016-10-20 12:10:00,79.44,79.64,79.43,79.62,81688.0,55.8294,55.97,55.8224,55.956,81688.0
2016-10-20 12:15:00,79.62,79.66,79.52,79.64,66198.0,55.956,55.9841,55.8857,55.97,66198.0
2016-10-20 12:20:00,79.64,79.72,79.61,79.7,59760.0,55.97,56.0262,55.9489,56.0122,59760.0
2016-10-20 12:25:00,79.7,79.77,79.66,79.77,47465.0,56.0122,56.0614,55.9841,56.0614,47465.0
2016-10-20 12:30:00,79.77,79.81,79.75,79.8,36977.0,56.0614,56.0895,56.0473,56.0825,36977.0
2016-10-20 12:35:00,79.79,79.87,79.77,79.86,48150.0,56.0754,56.1316,56.0614,56.1246,48150.0
2016-10-20 12:40:00,79.87,79.98,79.86,79.95,261020.0,56.1316,56.209,56.1246,56.1879,261020.0
2016-10-20 12:45:00,79.96,80.0,79.94,79.99,225559.0,56.1949,56.223,56.1808,56.216,225559.0
2016-10-20 12:50:00,79.98,80.2,79.98,80.19,81557.0,56.209,56.3636,56.209,56.3565,81557.0
2016-10-20 12:55:00,80.19,80.24,80.06,80.1,51232.0,56.3565,56.3917,56.2652,56.2933,51232.0
2016-10-20 13:00:00,80.11,80.12,79.99,80.05,49777.0,56.3003,56.3073,56.216,56.2582,49777.0
2016-10-20 13:05:00,80.04,80.07,79.98,80.0,58768.0,56.2511,56.2722,56.209,56.223,58768.0
2016-10-20 13:10:00,80.01,80.07,79.97,79.98,227863.0,56.23,56.2722,56.2019,56.209,227863.0
2016-10-20 13:15:00,79.98,80.01,79.93,80.01,34447.0,56.209,56.23,56.1738,56.23,34447.0
2016-10-20 13:20:00,79.99,80.02,79.98,80.0,74082.0,56.216,56.2371,56.209,56.223,74082.0
2016-10-20 13:25:00,80.0,80.2,80.0,80.1,50283.0,56.223,56.3636,56.223,56.2933,50283.0
2016-10-20 13:30:00,80.1,80.19,80.06,80.13,23816.0,56.2933,56.3565,56.2652,56.3144,23816.0
2016-10-20 13:35:00,80.12,80.19,80.08,80.18,35079.0,56.3073,56.3565,56.2792,56.3495,35079.0
2016-10-20 13:40:00,80.18,80.45,80.18,80.41,75526.0,56.3495,56.5393,56.3495,56.5112,75526.0
2016-10-20 13:45:00,80.42,80.5,80.42,80.47,59467.0,56.5182,56.5744,56.5182,56.5533,59467.0
2016-10-20 13:50:00,80.46,80.67,80.34,80.65,134841.0,56.5463,56.6939,56.462,56.6798,134841.0
2016-10-20 13:55:00,80.62,81.07,80.6,80.81,191214.0,56.6587,56.975,56.6447,56.7923,191214.0
2016-10-20 14:00:00,80.8,80.8,80.57,80.57,66226.0,56.7852,56.7852,56.6236,56.6236,66226.0
2016-10-20 14:05:00,80.58,80.67,80.5,80.57,55686.0,56.6306,56.6939,56.5744,56.6236,55686.0
2016-10-20 14:10:00,80.57,80.62,80.39,80.61,63729.0,56.6236,56.6587,56.4971,56.6517,63729.0
2016-10-20 14:15:00,80.61,80.72,80.56,80.67,87061.0,56.6517,56.729,56.6166,56.6939,87061.0
2016-10-20 14:20:00,80.67,80.69,80.55,80.57,65701.0,56.6939,56.7079,56.6095,56.6236,65701.0
2016-10-20 14:25:00,80.57,80.85,80.53,80.79,79834.0,56.6236,56.8204,56.5955,56.7782,79834.0
2016-10-20 14:30:00,80.78,80.78,80.69,80.75,70545.0,56.7712,56.7712,56.7079,56.7501,70545.0
2016-10-20 14:35:00,80.75,80.8,80.58,80.6,55080.0,56.7501,56.7852,56.6306,56.6447,55080.0
2016-10-20 14:40:00,80.61,80.77,80.61,80.77,36687.0,56.6517,56.7642,56.6517,56.7642,36687.0
2016-10-20 14:45:00,80.77,80.89,80.71,80.88,63769.0,56.7642,56.8485,56.722,56.8415,63769.0
2016-10-20 14:50:00,80.88,80.9,80.76,80.77,91983.0,56.8415,56.8555,56.7571,56.7642,91983.0
2016-10-20 14:55:00,80.77,80.78,80.61,80.65,68555.0,56.7642,56.7712,56.6517,56.6798,68555.0
2016-10-20 15:00:00,80.65,80.77,80.62,80.68,60826.0,56.6798,56.7642,56.6587,56.7009,60826.0
2016-10-20 15:05:00,80.68,80.71,80.56,80.71,86132.0,56.7009,56.722,56.6166,56.722,86132.0
2016-10-20 15:10:00,80.72,80.79,80.7,80.78,62959.0,56.729,56.7782,56.715,56.7712,62959.0
2016-10-20 15:15:00,80.77,80.78,80.7,80.73,74371.0,56.7642,56.7712,56.715,56.736,74371.0
2016-10-20 15:20:00,80.74,80.8,80.73,80.77,96353.0,56.7431,56.7852,56.736,56.7642,96353.0
2016-10-20 15:25:00,80.77,80.85,80.71,80.73,138908.0,56.7642,56.8204,56.722,56.736,138908.0
2016-10-20 15:30:00,80.73,80.81,80.7,80.77,123705.0,56.736,56.7923,56.715,56.7642,123705.0
2016-10-20 15:35:00,80.77,80.92,80.75,80.89,146859.0,56.7642,56.8696,56.7501,56.8485,146859.0
2016-10-20 15:40:00,80.89,80.98,80.82,80.97,173337.0,56.8485,56.9117,56.7993,56.9047,173337.0
2016-10-20 15:45:00,80.96,81.1,80.95,81.1,286229.0,56.8977,56.9961,56.8907,56.9961,286229.0
2016-10-20 15:50:00,81.1,81.3,81.05,81.05,370245.0,56.9961,57.1366,56.9609,56.9609,370245.0
2016-10-20 15:55:00,81.06,81.09,81.0,81.02,346182.0,56.968,56.989,56.9258,56.9399,346182.0
2016-10-21 09:30:00,80.7,80.96,80.47,80.65,336544.0,56.715,56.8977,56.5533,56.6798,336544.0
2016-10-21 09:35:00,80.65,80.72,80.52,80.58,46114.0,56.6798,56.729,56.5885,56.6306,46114.0
2016-10-21 09:40:00,80.56,80.59,80.28,80.43,36735.0,56.6166,56.6377,56.4198,56.5252,36735.0
2016-10-21 09:45:00,80.39,80.48,80.36,80.43,50608.0,56.4971,56.5603,56.476,56.5252,50608.0
2016-10-21 09:50:00,80.42,80.59,80.42,80.52,47495.0,56.5182,56.6377,56.5182,56.5885,47495.0
2016-10-21 09:55:00,80.53,80.6,80.5,80.58,25535.0,56.5955,56.6447,56.5744,56.6306,25535.0
2016-10-21 10:00:00,80.58,80.72,80.56,80.69,76244.0,56.6306,56.729,56.6166,56.7079,76244.0
2016-10-21 10:05:00,80.66,80.76,80.55,80.55,86655.0,56.6869,56.7571,56.6095,56.6095,86655.0
2016-10-21 10:10:00,80.56,80.61,80.52,80.56,27842.0,56.6166,56.6517,56.5885,56.6166,27842.0
2016-10-21 10:15:00,80.57,80.66,80.55,80.63,16800.0,56.6236,56.6869,56.6095,56.6658,16800.0
2016-10-21 10:20:00,80.63,80.85,80.61,80.8,31089.0,56.6658,56.8204,56.6517,56.7852,31089.0
2016-10-21 10:25:00,80.8,80.81,80.74,80.81,30164.0,56.7852,56.7923,56.7431,56.7923,30164.0
2016-10-21 10:30:00,80.81,81.11,80.81,81.04,104035.0,56.7923,57.0031,56.7923,56.9539,104035.0
2016-10-21 10:35:00,81.03,81.09,81.0,81.06,40364.0,56.9469,56.989,56.9258,56.968,40364.0
2016-10-21 10:40:00,81.06,81.29,81.04,81.16,77077.0,56.968,57.1296,56.9539,57.0382,77077.0
2016-10-21 10:45:00,81.17,81.26,80.94,80.94,28704.0,57.0453,57.1085,56.8836,56.8836,28704.0
2016-10-21 10:50:00,80.97,81.04,80.89,80.89,36687.0,56.9047,56.9539,56.8485,56.8485,36687.0
2016-10-21 10:55:00,80.9,80.95,80.86,80.87,25968.0,56.8555,56.8907,56.8274,56.8344,25968.0
2016-10-21 11:00:00,80.87,80.93,80.8,80.9,23090.0,56.8344,56.8766,56.7852,56.8555,23090.0
2016-10-21 11:05:00,80.89,81.04,80.88,81.03,21551.0,56.8485,56.9539,56.8415,56.9469,21551.0
2016-10-21 11:10:00,81.02,81.14,81.01,81.04,28083.0,56.9399,57.0242,56.9328,56.9539,28083.0
2016-10-21 11:15:00,81.04,81.13,81.0,81.11,23706.0,56.9539,57.0172,56.9258,57.0031,23706.0
2016-10-21 11:20:00,81.1,81.1,81.01,81.05,22262.0,56.9961,56.9961,56.9328,56.9609,22262.0
2016-10-21 11:25:00,81.05,81.06,80.96,80.96,157697.0,56.9609,56.968,56.8977,56.8977,157697.0
2016-10-21 11:30:00,80.97,80.97,80.87,80.93,95356.0,56.9047,56.9047,56.8344,56.8766,95356.0
2016-10-21 11:35:00,80.93,80.94,80.87,80.9,19275.0,56.8766,56.8836,56.8344,56.8555,19275.0
2016-10-21 11:40:00,80.91,80.97,80.91,80.91,16422.0,56.8625,56.9047,56.8625,56.8625,16422.0
2016-10-21 11:45:00,80.92,81.14,80.91,81.14,70528.0,56.8696,57.0242,56.8625,57.0242,70528.0
2016-10-21 11:50:00,81.14,81.14,81.1,81.12,14206.0,57.0242,57.0242,56.9961,57.0101,14206.0
2016-10-21 11:55:00,81.12,81.19,81.09,81.11,18468.0,57.0101,57.0593,56.989,57.0031,18468.0
2016-10-21 12:00:00,81.12,81.13,81.09,81.13,10064.0,57.0101,57.0172,56.989,57.0172,10064.0
2016-10-21 12:05:00,81.12,81.18,81.11,81.13,21506.0,57.0101,57.0523,57.0031,57.0172,21506.0
2016-10-21 12:10:00,81.15,81.2,81.14,81.18,11215.0,57.0312,57.0664,57.0242,57.0523,11215.0
2016-10-21 12:15:00,81.17,81.22,81.16,81.18,12557.0,57.0453,57.0804,57.0382,57.0523,12557.0
2016-10-21 12:20:00,81.18,81.18,81.08,81.08,13970.0,57.0523,57.0523,56.982,56.982,13970.0
2016-10-21 12:25:00,81.09,81.15,81.08,81.1,7873.0,56.989,57.0312,56.982,56.9961,7873.0
2016-10-21 12:30:00,81.09,81.11,81.06,81.08,13636.0,56.989,57.0031,56.968,56.982,13636.0
2016-10-21 12:35:00,81.08,81.13,81.04,81.05,16846.0,56.982,57.0172,56.9539,56.9609,16846.0
2016-10-21 12:40:00,81.06,81.08,81.03,81.07,20315.0,56.968,56.982,56.9469,56.975,20315.0
2016-10-21 12:45:00,81.09,81.12,81.02,81.04,12883.0,56.989,57.0101,56.9399,56.9539,12883.0
2016-10-21 12:50:00,81.04,81.05,80.95,80.97,21581.0,56.9539,56.9609,56.8907,56.9047,21581.0
2016-10-21 12:55:00,80.97,80.99,80.96,80.98,19172.0,56.9047,56.9188,56.8977,56.9117,19172.0
2016-10-21 13:00:00,80.98,81.02,80.98,81.0,13722.0,56.9117,56.9399,56.9117,56.9258,13722.0
2016-10-21 13:05:00,80.98,81.0,80.9,80.98,52966.0,56.9117,56.9258,56.8555,56.9117,52966.0
2016-10-21 13:10:00,80.99,81.03,80.99,81.0,12341.0,56.9188,56.9469,56.9188,56.9258,12341.0
2016-10-21 13:15:00,81.0,81.01,80.99,81.0,9900.0,56.9258,56.9328,56.9188,56.9258,9900.0
2016-10-21 13:20:00,81.0,81.02,80.99,81.01,14156.0,56.9258,56.9399,56.9188,56.9328,14156.0
2016-10-21 13:25:00,81.0,81.03,80.99,81.0,20190.0,56.9258,56.9469,56.9188,56.9258,20190.0
2016-10-21 13:30:00,81.0,81.04,80.99,81.02,43812.0,56.9258,56.9539,56.9188,56.9399,43812.0
2016-10-21 13:35:00,81.02,81.05,81.0,81.02,11313.0,56.9399,56.9609,56.9258,56.9399,11313.0
2016-10-21 13:40:00,81.01,81.1,81.0,81.1,26440.0,56.9328,56.9961,56.9258,56.9961,26440.0
2016-10-21 13:45:00,81.11,81.17,81.08,81.16,19639.0,57.0031,57.0453,56.982,57.0382,19639.0
2016-10-21 13:50:00,81.17,81.2,81.12,81.12,15909.0,57.0453,57.0664,57.0101,57.0101,15909.0
2016-10-21 13:55:00,81.12,81.17,81.09,81.17,28123.0,57.0101,57.0453,56.989,57.0453,28123.0
2016-10-21 14:00:00,81.16,81.16,81.04,81.05,32644.0,57.0382,57.0382,56.9539,56.9609,32644.0
2016-10-21 14:05:00,81.04,81.12,81.03,81.1,28878.0,56.9539,57.0101,56.9469,56.9961,28878.0
2016-10-21 14:10:00,81.1,81.15,81.1,81.13,16908.0,56.9961,57.0312,56.9961,57.0172,16908.0
2016-10-21 14:15:00,81.12,81.17,81.11,81.16,16146.0,57.0101,57.0453,57.0031,57.0382,16146.0
2016-10-21 14:20:00,81.16,81.21,81.15,81.19,22531.0,57.0382,57.0734,57.0312,57.0593,22531.0
2016-10-21 14:25:00,81.19,81.24,81.18,81.22,29823.0,57.0593,57.0945,57.0523,57.0804,29823.0
2016-10-21 14:30:00,81.21,81.22,81.19,81.21,14440.0,57.0734,57.0804,57.0593,57.0734,14440.0
2016-10-21 14:35:00,81.21,81.29,81.21,81.27,32621.0,57.0734,57.1296,57.0734,57.1156,32621.0
2016-10-21 14:40:00,81.27,81.31,81.24,81.28,19092.0,57.1156,57.1437,57.0945,57.1226,19092.0
2016-10-21 14:45:00,81.28,81.3,81.24,81.3,18937.0,57.1226,57.1366,57.0945,57.1366,18937.0
2016-10-21 14:50:00,81.29,81.3,81.25,81.3,15951.0,57.1296,57.1366,57.1015,57.1366,15951.0
2016-10-21 14:55:00,81.3,81.32,81.28,81.3,20933.0,57.1366,57.1507,57.1226,57.1366,20933.0
2016-10-21 15:00:00,81.3,81.37,81.3,81.37,24805.0,57.1366,57.1858,57.1366,57.1858,24805.0
2016-10-21 15:05:00,81.37,81.41,81.33,81.41,32664.0,57.1858,57.2139,57.1577,57.2139,32664.0
2016-10-21 15:10:00,81.41,81.44,81.4,81.42,51727.0,57.2139,57.235,57.2069,57.221,51727.0
2016-10-21 15:15:00,81.42,81.45,81.39,81.39,55879.0,57.221,57.2421,57.1999,57.1999,55879.0
2016-10-21 15:20:00,81.39,81.46,81.39,81.42,56881.0,57.1999,57.2491,57.1999,57.221,56881.0
2016-10-21 15:25:00,81.42,81.44,81.39,81.4,46452.0,57.221,57.235,57.1999,57.2069,46452.0
2016-10-21 15:30:00,81.4,81.42,81.39,81.41,49519.0,57.2069,57.221,57.1999,57.2139,49519.0
2016-10-21 15:35:00,81.4,81.45,81.4,81.45,117339.0,57.2069,57.2421,57.2069,57.2421,117339.0
2016-10-21 15:40:00,81.44,81.48,81.44,81.48,85407.0,57.235,57.2631,57.235,57.2631,85407.0
2016-10-21 15:45:00,81.48,81.53,81.47,81.51,143241.0,57.2631,57.2983,57.2561,57.2842,143241.0
2016-10-21 15:50:00,81.52,81.58,81.5,81.53,147816.0,57.2912,57.3334,57.2772,57.2983,147816.0
2016-10-21 15:55:00,81.53,81.62,81.5,81.57,325484.0,57.2983,57.3615,57.2772,57.3264,325484.0
2016-10-24 09:30:00,81.65,81.91,81.58,81.87,85217.0,57.3826,57.5653,57.3334,57.5372,85217.0
2016-10-24 09:35:00,81.9,81.98,81.72,81.95,33300.0,57.5583,57.6145,57.4318,57.5934,33300.0
2016-10-24 09:40:00,81.98,82.19,81.98,82.19,50900.0,57.6145,57.7621,57.6145,57.7621,50900.0
2016-10-24 09:45:00,82.19,82.26,82.05,82.24,43900.0,57.7621,57.8113,57.6637,57.7973,43900.0
2016-10-24 09:50:00,82.25,82.43,82.24,82.36,67700.0,57.8043,57.9308,57.7973,57.8816,67700.0
2016-10-24 09:55:00,82.37,82.5,82.37,82.48,75100.0,57.8886,57.98,57.8886,57.9659,75100.0
2016-10-24 10:00:00,82.5,82.63,82.43,82.45,92600.0,57.98,58.0713,57.9308,57.9448,92600.0
2016-10-24 10:05:00,82.45,82.69,82.44,82.68,39400.0,57.9448,58.1135,57.9378,58.1065,39400.0
2016-10-24 10:10:00,82.68,82.72,82.45,82.47,64600.0,58.1065,58.1346,57.9448,57.9589,64600.0
2016-10-24 10:15:00,82.46,82.71,82.45,82.57,79900.0,57.9519,58.1276,57.9448,58.0292,79900.0
2016-10-24 10:20:00,82.58,82.81,82.58,82.81,42500.0,58.0362,58.1978,58.0362,58.1978,42500.0
2016-10-24 10:25:00,82.81,82.85,82.71,82.85,69300.0,58.1978,58.226,58.1276,58.226,69300.0
2016-10-24 10:30:00,82.84,82.93,82.83,82.85,65700.0,58.2189,58.2822,58.2119,58.226,65700.0
2016-10-24 10:35:00,82.85,82.97,82.84,82.93,40200.0,58.226,58.3103,58.2189,58.2822,40200.0
2016-10-24 10:40:00,82.92,82.98,82.89,82.93,43100.0,58.2752,58.3173,58.2541,58.2822,43100.0
2016-10-24 10:45:00,82.92,83.12,82.9,83.11,96800.0,58.2752,58.4157,58.2611,58.4087,96800.0
2016-10-24 10:50:00,83.1,83.23,83.0,83.21,64900.0,58.4017,58.493,58.3314,58.479,64900.0
2016-10-24 10:55:00,83.21,83.34,83.14,83.17,75700.0,58.479,58.5703,58.4298,58.4508,75700.0
2016-10-24 11:00:00,83.17,83.24,83.11,83.15,72800.0,58.4508,58.5,58.4087,58.4368,72800.0
2016-10-24 11:05:00,83.12,83.13,82.9,82.9,40300.0,58.4157,58.4227,58.2611,58.2611,40300.0
2016-10-24 11:10:00,82.91,82.97,82.88,82.94,44700.0,58.2681,58.3103,58.247,58.2892,44700.0
2016-10-24 11:15:00,82.93,83.1,82.9,83.09,42500.0,58.2822,58.4017,58.2611,58.3946,42500.0
2016-10-24 11:20:00,83.08,83.08,82.9,82.91,51500.0,58.3876,58.3876,58.2611,58.2681,51500.0
2016-10-24 11:25:00,82.91,82.97,82.9,82.95,29000.0,58.2681,58.3103,58.2611,58.2962,29000.0
2016-10-24 11:30:00,82.94,83.17,82.94,83.12,60100.0,58.2892,58.4508,58.2892,58.4157,60100.0
2016-10-24 11:35:00,83.11,83.16,83.05,83.08,32500.0,58.4087,58.4438,58.3665,58.3876,32500.0
2016-10-24 11:40:00,83.08,83.18,83.04,83.09,44500.0,58.3876,58.4579,58.3595,58.3946,44500.0
2016-10-24 11:45:00,83.09,83.15,83.08,83.12,32900.0,58.3946,58.4368,58.3876,58.4157,32900.0
2016-10-24 11:50:00,83.12,83.18,83.1,83.17,39400.0,58.4157,58.4579,58.4017,58.4508,39400.0
2016-10-24 11:55:00,83.17,83.21,83.15,83.21,44100.0,58.4508,58.479,58.4368,58.479,44100.0
2016-10-24 12:00:00,83.2,83.22,83.11,83.12,41100.0,58.4719,58.486,58.4087,58.4157,41100.0
2016-10-24 12:05:00,83.13,83.17,83.1,83.1,22700.0,58.4227,58.4508,58.4017,58.4017,22700.0
2016-10-24 12:10:00,83.1,83.15,83.05,83.07,56300.0,58.4017,58.4368,58.3665,58.3806,56300.0
2016-10-24 12:15:00,83.07,83.17,83.05,83.12,29400.0,58.3806,58.4508,58.3665,58.4157,29400.0
2016-10-24 12:20:00,83.11,83.12,83.09,83.1,31100.0,58.4087,58.4157,58.3946,58.4017,31100.0
2016-10-24 12:25:00,83.1,83.11,83.07,83.08,35000.0,58.4017,58.4087,58.3806,58.3876,35000.0
2016-10-24 12:30:00,83.09,83.12,83.07,83.08,36100.0,58.3946,58.4157,58.3806,58.3876,36100.0
2016-10-24 12:35:00,83.08,83.14,83.06,83.07,89800.0,58.3876,58.4298,58.3735,58.3806,89800.0
2016-10-24 12:40:00,83.07,83.11,83.06,83.09,18200.0,58.3806,58.4087,58.3735,58.3946,18200.0
2016-10-24 12:45:00,83.1,83.11,83.07,83.09,18100.0,58.4017,58.4087,58.3806,58.3946,18100.0
2016-10-24 12:50:00,83.1,83.11,83.09,83.09,13527.0,58.4017,58.4087,58.3946,58.3946,13527.0
2016-10-24 12:55:00,83.1,83.11,83.08,83.09,23700.0,58.4017,58.4087,58.3876,58.3946,23700.0
2016-10-24 13:00:00,83.1,83.1,83.08,83.09,30400.0,58.4017,58.4017,58.3876,58.3946,30400.0
2016-10-24 13:05:00,83.09,83.09,83.02,83.06,61900.0,58.3946,58.3946,58.3454,58.3735,61900.0
2016-10-24 13:10:00,83.06,83.07,83.04,83.05,17000.0,58.3735,58.3806,58.3595,58.3665,17000.0
2016-10-24 13:15:00,83.04,83.06,83.03,83.04,38300.0,58.3595,58.3735,58.3525,58.3595,38300.0
2016-10-24 13:20:00,83.04,83.07,83.03,83.07,37900.0,58.3595,58.3806,58.3525,58.3806,37900.0
2016-10-24 13:25:00,83.06,83.09,83.03,83.05,28900.0,58.3735,58.3946,58.3525,58.3665,28900.0
2016-10-24 13:30:00,83.04,83.05,82.97,82.98,69400.0,58.3595,58.3665,58.3103,58.3173,69400.0
2016-10-24 13:35:00,82.98,82.98,82.93,82.96,39500.0,58.3173,58.3173,58.2822,58.3033,39500.0
2016-10-24 13:40:00,82.96,82.97,82.92,82.94,21700.0,58.3033,58.3103,58.2752,58.2892,21700.0
2016-10-24 13:45:00,82.94,82.94,82.92,82.94,12400.0,58.2892,58.2892,58.2752,58.2892,12400.0
2016-10-24 13:50:00,82.93,82.97,82.93,82.95,23300.0,58.2822,58.3103,58.2822,58.2962,23300.0
2016-10-24 13:55:00,82.95,82.96,82.92,82.92,19100.0,58.2962,58.3033,58.2752,58.2752,19100.0
2016-10-24 14:00:00,82.92,83.03,82.92,83.01,45700.0,58.2752,58.3525,58.2752,58.3384,45700.0
2016-10-24 14:05:00,83.01,83.04,83.0,83.02,39800.0,58.3384,58.3595,58.3314,58.3454,39800.0
2016-10-24 14:10:00,83.03,83.08,83.01,83.07,40500.0,58.3525,58.3876,58.3384,58.3806,40500.0
2016-10-24 14:15:00,83.08,83.08,83.04,83.06,36500.0,58.3876,58.3876,58.3595,58.3735,36500.0
2016-10-24 14:20:00,83.07,83.13,83.06,83.13,44300.0,58.3806,58.4227,58.3735,58.4227,44300.0
2016-10-24 14:25:00,83.12,83.13,83.1,83.11,22900.0,58.4157,58.4227,58.4017,58.4087,22900.0
2016-10-24 14:30:00,83.1,83.16,83.1,83.13,47300.0,58.4017,58.4438,58.4017,58.4227,47300.0
2016-10-24 14:35:00,83.12,83.15,83.11,83.15,40100.0,58.4157,58.4368,58.4087,58.4368,40100.0
2016-10-24 14:40:00,83.14,83.16,83.11,83.14,37500.0,58.4298,58.4438,58.4087,58.4298,37500.0
2016-10-24 14:45:00,83.14,83.22,83.13,83.19,37900.0,58.4298,58.486,58.4227,58.4649,37900.0
2016-10-24 14:50:00,83.18,83.19,83.15,83.15,24500.0,58.4579,58.4649,58.4368,58.4368,24500.0
2016-10-24 14:55:00,83.16,83.16,83.11,83.16,34400.0,58.4438,58.4438,58.4087,58.4438,34400.0
2016-10-24 15:00:00,83.16,83.17,83.15,83.15,23300.0,58.4438,58.4508,58.4368,58.4368,23300.0
2016-10-24 15:05:00,83.16,83.22,83.15,83.22,47100.0,58.4438,58.486,58.4368,58.486,47100.0
2016-10-24 15:10:00,83.21,83.24,83.16,83.16,38500.0,58.479,58.5,58.4438,58.4438,38500.0
2016-10-24 15:15:00,83.16,83.18,83.13,83.14,35900.0,58.4438,58.4579,58.4227,58.4298,35900.0
2016-10-24 15:20:00,83.14,83.15,83.09,83.09,40400.0,58.4298,58.4368,58.3946,58.3946,40400.0
2016-10-24 15:25:00,83.09,83.14,83.06,83.14,77200.0,58.3946,58.4298,58.3735,58.4298,77200.0
2016-10-24 15:30:00,83.13,83.19,83.1,83.11,65500.0,58.4227,58.4649,58.4017,58.4087,65500.0
2016-10-24 15:35:00,83.1,83.14,83.1,83.13,60200.0,58.4017,58.4298,58.4017,58.4227,60200.0
2016-10-24 15:40:00,83.13,83.13,83.02,83.04,64100.0,58.4227,58.4227,58.3454,58.3595,64100.0
2016-10-24 15:45:00,83.04,83.09,83.03,83.08,91400.0,58.3595,58.3946,58.3525,58.3876,91400.0
2016-10-24 15:50:00,83.09,83.11,83.0,83.0,100400.0,58.3946,58.4087,58.3314,58.3314,100400.0
2016-10-24 15:55:00,83.0,83.13,82.99,83.11,235000.0,58.3314,58.4227,58.3243,58.4087,235000.0
2016-10-25 09:30:00,83.1,83.25,82.73,82.9,55919.0,58.4017,58.5071,58.1416,58.2611,55919.0
2016-10-25 09:35:00,83.01,83.09,82.9,83.02,20000.0,58.3384,58.3946,58.2611,58.3454,20000.0
2016-10-25 09:40:00,83.03,83.06,82.93,82.97,19600.0,58.3525,58.3735,58.2822,58.3103,19600.0
2016-10-25 09:45:00,82.99,83.0,82.73,82.81,19500.0,58.3243,58.3314,58.1416,58.1978,19500.0
2016-10-25 09:50:00,82.83,83.01,82.8,82.98,41600.0,58.2119,58.3384,58.1908,58.3173,41600.0
2016-10-25 09:55:00,82.98,83.07,82.97,83.0,26800.0,58.3173,58.3806,58.3103,58.3314,26800.0
2016-10-25 10:00:00,83.0,83.07,82.98,83.02,47000.0,58.3314,58.3806,58.3173,58.3454,47000.0
2016-10-25 10:05:00,83.02,83.08,82.98,83.01,150600.0,58.3454,58.3876,58.3173,58.3384,150600.0
2016-10-25 10:10:00,83.02,83.06,82.96,82.99,48700.0,58.3454,58.3735,58.3033,58.3243,48700.0
2016-10-25 10:15:00,82.99,83.0,82.93,82.96,55300.0,58.3243,58.3314,58.2822,58.3033,55300.0
2016-10-25 10:20:00,82.95,82.96,82.82,82.84,18600.0,58.2962,58.3033,58.2049,58.2189,18600.0
2016-10-25 10:25:00,82.83,82.92,82.79,82.88,38200.0,58.2119,58.2752,58.1838,58.247,38200.0
2016-10-25 10:30:00,82.89,82.9,82.85,82.9,23900.0,58.2541,58.2611,58.226,58.2611,23900.0
2016-10-25 10:35:00,82.91,82.98,82.9,82.94,14100.0,58.2681,58.3173,58.2611,58.2892,14100.0
2016-10-25 10:40:00,82.93,82.93,82.8,82.8,26500.0,58.2822,58.2822,58.1908,58.1908,26500.0
2016-10-25 10:45:00,82.79,82.84,82.75,82.78,41800.0,58.1838,58.2189,58.1557,58.1768,41800.0
2016-10-25 10:50:00,82.79,82.82,82.66,82.68,86500.0,58.1838,58.2049,58.0924,58.1065,86500.0
2016-10-25 10:55:00,82.67,82.75,82.66,82.73,19000.0,58.0995,58.1557,58.0924,58.1416,19000.0
2016-10-25 11:00:00,82.73,82.73,82.66,82.66,30000.0,58.1416,58.1416,58.0924,58.0924,30000.0
2016-10-25 11:05:00,82.68,82.69,82.6,82.65,49500.0,58.1065,58.1135,58.0503,58.0854,49500.0
2016-10-25 11:10:00,82.66,82.73,82.66,82.7,14200.0,58.0924,58.1416,58.0924,58.1205,14200.0
2016-10-25 11:15:00,82.7,82.7,82.62,82.64,21300.0,58.1205,58.1205,58.0643,58.0784,21300.0
2016-10-25 11:20:00,82.65,82.67,82.62,82.65,15300.0,58.0854,58.0995,58.0643,58.0854,15300.0
2016-10-25 11:25:00,82.65,82.67,82.63,82.65,16900.0,58.0854,58.0995,58.0713,58.0854,16900.0
2016-10-25 11:30:00,82.67,82.69,82.62,82.62,31100.0,58.0995,58.1135,58.0643,58.0643,31100.0
2016-10-25 11:35:00,82.62,82.64,82.61,82.61,16400.0,58.0643,58.0784,58.0573,58.0573,16400.0
2016-10-25 11:40:00,82.61,82.61,82.55,82.55,22600.0,58.0573,58.0573,58.0151,58.0151,22600.0
2016-10-25 11:45:00,82.54,82.57,82.51,82.53,8000.0,58.0081,58.0292,57.987,58.0011,8000.0
2016-10-25 11:50:00,82.53,82.6,82.51,82.58,101410.0,58.0011,58.0503,57.987,58.0362,101410.0
2016-10-25 11:55:00,82.58,82.59,82.46,82.5,47000.0,58.0362,58.0432,57.9519,57.98,47000.0
2016-10-25 12:00:00,82.5,82.5,82.37,82.4,102600.0,57.98,57.98,57.8886,57.9097,102600.0
2016-10-25 12:05:00,82.4,82.4,82.34,82.36,22200.0,57.9097,57.9097,57.8675,57.8816,22200.0
2016-10-25 12:10:00,82.36,82.39,82.35,82.36,9400.0,57.8816,57.9027,57.8746,57.8816,9400.0
2016-10-25 12:15:00,82.37,82.39,82.31,82.39,18400.0,57.8886,57.9027,57.8465,57.9027,18400.0
2016-10-25 12:20:00,82.39,82.4,82.31,82.32,15700.0,57.9027,57.9097,57.8465,57.8535,15700.0
2016-10-25 12:25:00,82.32,82.33,82.3,82.31,16400.0,57.8535,57.8605,57.8394,57.8465,16400.0
2016-10-25 12:30:00,82.31,82.41,82.3,82.4,46100.0,57.8465,57.9167,57.8394,57.9097,46100.0
2016-10-25 12:35:00,82.4,82.52,82.36,82.5,54200.0,57.9097,57.994,57.8816,57.98,54200.0
2016-10-25 12:40:00,82.49,82.57,82.49,82.55,25100.0,57.973,58.0292,57.973,58.0151,25100.0
2016-10-25 12:45:00,82.55,82.59,82.53,82.56,34400.0,58.0151,58.0432,58.0011,58.0221,34400.0
2016-10-25 12:50:00,82.56,82.57,82.51,82.51,15790.0,58.0221,58.0292,57.987,57.987,15790.0
2016-10-25 12:55:00,82.5,82.51,82.44,82.46,11800.0,57.98,57.987,57.9378,57.9519,11800.0
2016-10-25 13:00:00,82.45,82.45,82.35,82.43,20000.0,57.9448,57.9448,57.8746,57.9308,20000.0
2016-10-25 13:05:00,82.43,82.45,82.42,82.44,20600.0,57.9308,57.9448,57.9238,57.9378,20600.0
2016-10-25 13:10:00,82.45,82.47,82.44,82.46,16200.0,57.9448,57.9589,57.9378,57.9519,16200.0
2016-10-25 13:15:00,82.46,82.47,82.43,82.43,14500.0,57.9519,57.9589,57.9308,57.9308,14500.0
2016-10-25 13:20:00,82.44,82.48,82.42,82.43,20300.0,57.9378,57.9659,57.9238,57.9308,20300.0
2016-10-25 13:25:00,82.44,82.44,82.37,82.38,17900.0,57.9378,57.9378,57.8886,57.8956,17900.0
2016-10-25 13:30:00,82.38,82.39,82.34,82.37,10600.0,57.8956,57.9027,57.8675,57.8886,10600.0
2016-10-25 13:35:00,82.38,82.4,82.36,82.39,7500.0,57.8956,57.9097,57.8816,57.9027,7500.0
2016-10-25 13:40:00,82.39,82.45,82.39,82.43,21100.0,57.9027,57.9448,57.9027,57.9308,21100.0
2016-10-25 13:45:00,82.44,82.49,82.43,82.49,18900.0,57.9378,57.973,57.9308,57.973,18900.0
2016-10-25 13:50:00,82.48,82.51,82.44,82.44,19500.0,57.9659,57.987,57.9378,57.9378,19500.0
2016-10-25 13:55:00,82.45,82.53,82.44,82.53,26800.0,57.9448,58.0011,57.9378,58.0011,26800.0
2016-10-25 14:00:00,82.53,82.53,82.48,82.51,27400.0,58.0011,58.0011,57.9659,57.987,27400.0
2016-10-25 14:05:00,82.5,82.54,82.48,82.49,18250.0,57.98,58.0081,57.9659,57.973,18250.0
2016-10-25 14:10:00,82.5,82.53,82.46,82.48,20300.0,57.98,58.0011,57.9519,57.9659,20300.0
2016-10-25 14:15:00,82.48,82.52,82.46,82.52,17800.0,57.9659,57.994,57.9519,57.994,17800.0
2016-10-25 14:20:00,82.52,82.52,82.48,82.5,22400.0,57.994,57.994,57.9659,57.98,22400.0
2016-10-25 14:25:00,82.51,82.51,82.48,82.48,12048.0,57.987,57.987,57.9659,57.9659,12048.0
2016-10-25 14:30:00,82.48,82.49,82.39,82.42,23700.0,57.9659,57.973,57.9027,57.9238,23700.0
2016-10-25 14:35:00,82.42,82.43,82.39,82.42,16900.0,57.9238,57.9308,57.9027,57.9238,16900.0
2016-10-25 14:40:00,82.43,82.43,82.39,82.39,13250.0,57.9308,57.9308,57.9027,57.9027,13250.0
2016-10-25 14:45:00,82.4,82.4,82.32,82.32,17900.0,57.9097,57.9097,57.8535,57.8535,17900.0
2016-10-25 14:50:00,82.32,82.32,82.21,82.21,44700.0,57.8535,57.8535,57.7762,57.7762,44700.0
2016-10-25 14:55:00,82.22,82.24,82.18,82.2,43100.0,57.7832,57.7973,57.7551,57.7691,43100.0
2016-10-25 15:00:00,82.21,82.22,82.2,82.21,38400.0,57.7762,57.7832,57.7691,57.7762,38400.0
2016-10-25 15:05:00,82.21,82.23,82.2,82.21,27700.0,57.7762,57.7902,57.7691,57.7762,27700.0
2016-10-25 15:10:00,82.22,82.29,82.22,82.29,59600.0,57.7832,57.8324,57.7832,57.8324,59600.0
2016-10-25 15:15:00,82.28,82.31,82.28,82.3,43500.0,57.8254,57.8465,57.8254,57.8394,43500.0
2016-10-25 15:20:00,82.29,82.34,82.28,82.33,23800.0,57.8324,57.8675,57.8254,57.8605,23800.0
2016-10-25 15:25:00,82.33,82.39,82.32,82.38,45300.0,57.8605,57.9027,57.8535,57.8956,45300.0
2016-10-25 15:30:00,82.38,82.38,82.34,82.36,31500.0,57.8956,57.8956,57.8675,57.8816,31500.0
2016-10-25 15:35:00,82.36,82.41,82.35,82.4,46900.0,57.8816,57.9167,57.8746,57.9097,46900.0
2016-10-25 15:40:00,82.4,82.47,82.38,82.44,47100.0,57.9097,57.9589,57.8956,57.9378,47100.0
2016-10-25 15:45:00,82.44,82.48,82.37,82.46,69500.0,57.9378,57.9659,57.8886,57.9519,69500.0
2016-10-25 15:50:00,82.45,82.45,82.37,82.41,57000.0,57.9448,57.9448,57.8886,57.9167,57000.0
2016-10-25 15:55:00,82.41,82.51,82.41,82.47,152500.0,57.9167,57.987,57.9167,57.9589,152500.0
2016-10-26 09:30:00,81.53,82.43,81.53,82.19,51583.0,57.2983,57.9308,57.2983,57.7621,51583.0
2016-10-26 09:35:00,82.26,82.41,82.07,82.39,20834.0,57.8113,57.9167,57.6778,57.9027,20834.0
2016-10-26 09:40:00,82.44,82.7,82.35,82.46,50466.0,57.9378,58.1205,57.8746,57.9519,50466.0
2016-10-26 09:45:00,82.44,82.54,82.37,82.45,26940.0,57.9378,58.0081,57.8886,57.9448,26940.0
2016-10-26 09:50:00,82.43,82.48,82.27,82.29,45572.0,57.9308,57.9659,57.8183,57.8324,45572.0
2016-10-26 09:55:00,82.3,82.35,82.12,82.12,23587.0,57.8394,57.8746,57.7129,57.7129,23587.0
2016-10-26 10:00:00,82.13,82.14,82.05,82.05,19056.0,57.7199,57.727,57.6637,57.6637,19056.0
2016-10-26 10:05:00,82.08,82.15,81.98,82.13,30984.0,57.6848,57.734,57.6145,57.7199,30984.0
2016-10-26 10:10:00,82.13,82.27,82.11,82.25,25089.0,57.7199,57.8183,57.7059,57.8043,25089.0
2016-10-26 10:15:00,82.27,82.35,82.25,82.33,33299.0,57.8183,57.8746,57.8043,57.8605,33299.0
2016-10-26 10:20:00,82.32,82.36,82.29,82.34,21668.0,57.8535,57.8816,57.8324,57.8675,21668.0
2016-10-26 10:25:00,82.34,82.39,82.29,82.31,30253.0,57.8675,57.9027,57.8324,57.8465,30253.0
2016-10-26 10:30:00,82.32,82.35,82.15,82.15,32533.0,57.8535,57.8746,57.734,57.734,32533.0
2016-10-26 10:35:00,82.14,82.33,82.1,82.32,34361.0,57.727,57.8605,57.6989,57.8535,34361.0
2016-10-26 10:40:00,82.32,82.39,82.28,82.35,32701.0,57.8535,57.9027,57.8254,57.8746,32701.0
2016-10-26 10:45:00,82.35,82.57,82.35,82.56,67879.0,57.8746,58.0292,57.8746,58.0221,67879.0
2016-10-26 10:50:00,82.56,82.59,82.45,82.48,51667.0,58.0221,58.0432,57.9448,57.9659,51667.0
2016-10-26 10:55:00,82.48,82.75,82.47,82.72,48365.0,57.9659,58.1557,57.9589,58.1346,48365.0
2016-10-26 11:00:00,82.72,82.9,82.71,82.87,52681.0,58.1346,58.2611,58.1276,58.24,52681.0
2016-10-26 11:05:00,82.89,82.92,82.88,82.9,36165.0,58.2541,58.2752,58.247,58.2611,36165.0
2016-10-26 11:10:00,82.9,82.96,82.81,82.83,71628.0,58.2611,58.3033,58.1978,58.2119,71628.0
2016-10-26 11:15:00,82.84,82.9,82.78,82.89,38383.0,58.2189,58.2611,58.1768,58.2541,38383.0
2016-10-26 11:20:00,82.89,82.95,82.89,82.94,72517.0,58.2541,58.2962,58.2541,58.2892,72517.0
2016-10-26 11:25:00,82.95,82.97,82.89,82.89,30876.0,58.2962,58.3103,58.2541,58.2541,30876.0
2016-10-26 11:30:00,82.9,82.95,82.9,82.93,29262.0,58.2611,58.2962,58.2611,58.2822,29262.0
2016-10-26 11:35:00,82.94,82.95,82.8,82.8,20379.0,58.2892,58.2962,58.1908,58.1908,20379.0
2016-10-26 11:40:00,82.8,82.84,82.79,82.84,28091.0,58.1908,58.2189,58.1838,58.2189,28091.0
2016-10-26 11:45:00,82.85,82.88,82.82,82.86,17351.0,58.226,58.247,58.2049,58.233,17351.0
2016-10-26 11:50:00,82.86,82.91,82.84,82.84,18892.0,58.233,58.2681,58.2189,58.2189,18892.0
2016-10-26 11:55:00,82.85,82.87,82.73,82.75,17389.0,58.226,58.24,58.1416,58.1557,17389.0
2016-10-26 12:00:00,82.76,82.76,82.68,82.69,9790.0,58.1627,58.1627,58.1065,58.1135,9790.0
2016-10-26 12:05:00,82.69,82.71,82.63,82.65,8440.0,58.1135,58.1276,58.0713,58.0854,8440.0
2016-10-26 12:10:00,82.66,82.71,82.65,82.7,11145.0,58.0924,58.1276,58.0854,58.1205,11145.0
2016-10-26 12:15:00,82.69,82.69,82.62,82.65,12903.0,58.1135,58.1135,58.0643,58.0854,12903.0
2016-10-26 12:20:00,82.64,82.65,82.58,82.58,12142.0,58.0784,58.0854,58.0362,58.0362,12142.0
2016-10-26 12:25:00,82.58,82.6,82.56,82.56,12609.0,58.0362,58.0503,58.0221,58.0221,12609.0
2016-10-26 12:30:00,82.55,82.55,82.5,82.51,8103.0,58.0151,58.0151,57.98,57.987,8103.0
2016-10-26 12:35:00,82.5,82.51,82.47,82.51,11732.0,57.98,57.987,57.9589,57.987,11732.0
2016-10-26 12:40:00,82.52,82.57,82.48,82.57,11487.0,57.994,58.0292,57.9659,58.0292,11487.0
2016-10-26 12:45:00,82.56,82.6,82.55,82.57,17986.0,58.0221,58.0503,58.0151,58.0292,17986.0
2016-10-26 12:50:00,82.58,82.59,82.56,82.59,13051.0,58.0362,58.0432,58.0221,58.0432,13051.0
2016-10-26 12:55:00,82.59,82.59,82.57,82.58,10715.0,58.0432,58.0432,58.0292,58.0362,10715.0
2016-10-26 13:00:00,82.58,82.61,82.57,82.6,17153.0,58.0362,58.0573,58.0292,58.0503,17153.0
2016-10-26 13:05:00,82.61,82.62,82.56,82.57,16317.0,58.0573,58.0643,58.0221,58.0292,16317.0
2016-10-26 13:10:00,82.56,82.58,82.51,82.52,14885.0,58.0221,58.0362,57.987,57.994,14885.0
2016-10-26 13:15:00,82.51,82.55,82.47,82.55,17460.0,57.987,58.0151,57.9589,58.0151,17460.0
2016-10-26 13:20:00,82.55,82.58,82.51,82.53,15357.0,58.0151,58.0362,57.987,58.0011,15357.0
2016-10-26 13:25:00,82.52,82.59,82.51,82.59,28160.0,57.994,58.0432,57.987,58.0432,28160.0
2016-10-26 13:30:00,82.6,82.6,82.5,82.54,14908.0,58.0503,58.0503,57.98,58.0081,14908.0
2016-10-26 13:35:00,82.54,82.54,82.44,82.46,45693.0,58.0081,58.0081,57.9378,57.9519,45693.0
2016-10-26 13:40:00,82.47,82.47,82.36,82.39,50926.0,57.9589,57.9589,57.8816,57.9027,50926.0
2016-10-26 13:45:00,82.4,82.45,82.37,82.43,11760.0,57.9097,57.9448,57.8886,57.9308,11760.0
2016-10-26 13:50:00,82.44,82.45,82.39,82.39,16093.0,57.9378,57.9448,57.9027,57.9027,16093.0
2016-10-26 13:55:00,82.38,82.45,82.37,82.43,18041.0,57.8956,57.9448,57.8886,57.9308,18041.0
2016-10-26 14:00:00,82.43,82.45,82.41,82.42,30051.0,57.9308,57.9448,57.9167,57.9238,30051.0
2016-10-26 14:05:00,82.42,82.42,82.34,82.38,26758.0,57.9238,57.9238,57.8675,57.8956,26758.0
2016-10-26 14:10:00,82.38,82.5,82.38,82.5,27037.0,57.8956,57.98,57.8956,57.98,27037.0
2016-10-26 14:15:00,82.5,82.5,82.44,82.47,14248.0,57.98,57.98,57.9378,57.9589,14248.0
2016-10-26 14:20:00,82.46,82.47,82.44,82.45,12683.0,57.9519,57.9589,57.9378,57.9448,12683.0
2016-10-26 14:25:00,82.45,82.49,82.45,82.45,15950.0,57.9448,57.973,57.9448,57.9448,15950.0
2016-10-26 14:30:00,82.46,82.47,82.41,82.45,15514.0,57.9519,57.9589,57.9167,57.9448,15514.0
2016-10-26 14:35:00,82.45,82.49,82.4,82.47,26076.0,57.9448,57.973,57.9097,57.9589,26076.0
2016-10-26 14:40:00,82.47,82.5,82.46,82.47,19236.0,57.9589,57.98,57.9519,57.9589,19236.0
2016-10-26 14:45:00,82.47,82.5,82.44,82.45,21665.0,57.9589,57.98,57.9378,57.9448,21665.0
2016-10-26 14:50:00,82.45,82.46,82.41,82.43,24460.0,57.9448,57.9519,57.9167,57.9308,24460.0
2016-10-26 14:55:00,82.44,82.5,82.43,82.47,46391.0,57.9378,57.98,57.9308,57.9589,46391.0
2016-10-26 15:00:00,82.48,82.48,82.4,82.41,23184.0,57.9659,57.9659,57.9097,57.9167,23184.0
2016-10-26 15:05:00,82.41,82.42,82.39,82.4,32032.0,57.9167,57.9238,57.9027,57.9097,32032.0
2016-10-26 15:10:00,82.4,82.43,82.39,82.4,23013.0,57.9097,57.9308,57.9027,57.9097,23013.0
2016-10-26 15:15:00,82.4,82.44,82.39,82.43,26789.0,57.9097,57.9378,57.9027,57.9308,26789.0
2016-10-26 15:20:00,82.43,82.52,82.42,82.52,36708.0,57.9308,57.994,57.9238,57.994,36708.0
2016-10-26 15:25:00,82.52,82.53,82.47,82.48,29151.0,57.994,58.0011,57.9589,57.9659,29151.0
2016-10-26 15:30:00,82.48,82.49,82.47,82.48,26469.0,57.9659,57.973,57.9589,57.9659,26469.0
2016-10-26 15:35:00,82.47,82.49,82.4,82.42,158763.0,57.9589,57.973,57.9097,57.9238,158763.0
2016-10-26 15:40:00,82.42,82.42,82.35,82.38,72536.0,57.9238,57.9238,57.8746,57.8956,72536.0
2016-10-26 15:45:00,82.37,82.4,82.36,82.37,75773.0,57.8886,57.9097,57.8816,57.8886,75773.0
2016-10-26 15:50:00,82.37,82.37,82.29,82.3,87145.0,57.8886,57.8886,57.8324,57.8394,87145.0
2016-10-26 15:55:00,82.31,82.32,82.26,82.29,150763.0,57.8465,57.8535,57.8113,57.8324,150763.0
2016-10-27 09:30:00,82.18,82.69,82.11,82.48,58673.0,57.7551,58.1135,57.7059,57.9659,58673.0
2016-10-27 09:35:00,82.52,82.52,82.28,82.29,19028.0,57.994,57.994,57.8254,57.8324,19028.0
2016-10-27 09:40:00,82.29,82.36,82.22,82.3,22850.0,57.8324,57.8816,57.7832,57.8394,22850.0
2016-10-27 09:45:00,82.27,82.42,82.27,82.38,14818.0,57.8183,57.9238,57.8183,57.8956,14818.0
2016-10-27 09:50:00,82.38,82.38,82.31,82.35,14133.0,57.8956,57.8956,57.8465,57.8746,14133.0
2016-10-27 09:55:00,82.33,82.36,82.19,82.23,23308.0,57.8605,57.8816,57.7621,57.7902,23308.0
2016-10-27 10:00:00,82.24,82.29,82.15,82.17,35339.0,57.7973,57.8324,57.734,57.7481,35339.0
2016-10-27 10:05:00,82.18,82.25,82.13,82.2,20865.0,57.7551,57.8043,57.7199,57.7691,20865.0
2016-10-27 10:10:00,82.17,82.26,82.16,82.21,23375.0,57.7481,57.8113,57.741,57.7762,23375.0
2016-10-27 10:15:00,82.2,82.28,82.07,82.08,23472.0,57.7691,57.8254,57.6778,57.6848,23472.0
2016-10-27 10:20:00,82.09,82.13,81.93,81.94,24913.0,57.6918,57.7199,57.5794,57.5864,24913.0
2016-10-27 10:25:00,81.94,82.02,81.93,82.02,23796.0,57.5864,57.6426,57.5794,57.6426,23796.0
2016-10-27 10:30:00,82.02,82.04,81.93,81.96,53441.0,57.6426,57.6567,57.5794,57.6005,53441.0
2016-10-27 10:35:00,81.95,81.97,81.82,81.85,47652.0,57.5934,57.6075,57.5021,57.5232,47652.0
2016-10-27 10:40:00,81.86,81.93,81.84,81.92,13887.0,57.5302,57.5794,57.5161,57.5724,13887.0
2016-10-27 10:45:00,81.92,81.98,81.89,81.97,22985.0,57.5724,57.6145,57.5513,57.6075,22985.0
2016-10-27 10:50:00,81.96,82.11,81.94,82.08,50915.0,57.6005,57.7059,57.5864,57.6848,50915.0
2016-10-27 10:55:00,82.07,82.07,81.96,82.03,51131.0,57.6778,57.6778,57.6005,57.6497,51131.0
2016-10-27 11:00:00,82.04,82.14,82.0,82.14,35175.0,57.6567,57.727,57.6286,57.727,35175.0
2016-10-27 11:05:00,82.13,82.33,82.13,82.29,17353.0,57.7199,57.8605,57.7199,57.8324,17353.0
2016-10-27 11:10:00,82.29,82.29,82.17,82.24,21235.0,57.8324,57.8324,57.7481,57.7973,21235.0
2016-10-27 11:15:00,82.24,82.34,82.23,82.33,15695.0,57.7973,57.8675,57.7902,57.8605,15695.0
2016-10-27 11:20:00,82.33,82.33,82.29,82.29,14250.0,57.8605,57.8605,57.8324,57.8324,14250.0
2016-10-27 11:25:00,82.29,82.34,82.26,82.32,18101.0,57.8324,57.8675,57.8113,57.8535,18101.0
2016-10-27 11:30:00,82.33,82.35,82.31,82.32,21417.0,57.8605,57.8746,57.8465,57.8535,21417.0
2016-10-27 11:35:00,82.35,82.35,82.28,82.32,25983.0,57.8746,57.8746,57.8254,57.8535,25983.0
2016-10-27 11:40:00,82.33,82.38,82.29,82.36,26888.0,57.8605,57.8956,57.8324,57.8816,26888.0
2016-10-27 11:45:00,82.36,82.5,82.36,82.47,22261.0,57.8816,57.98,57.8816,57.9589,22261.0
2016-10-27 11:50:00,82.47,82.47,82.28,82.32,23362.0,57.9589,57.9589,57.8254,57.8535,23362.0
2016-10-27 11:55:00,82.32,82.49,82.32,82.46,18027.0,57.8535,57.973,57.8535,57.9519,18027.0
2016-10-27 12:00:00,82.48,82.5,82.43,82.43,12973.0,57.9659,57.98,57.9308,57.9308,12973.0
2016-10-27 12:05:00,82.43,82.44,82.36,82.36,14253.0,57.9308,57.9378,57.8816,57.8816,14253.0
2016-10-27 12:10:00,82.37,82.38,82.29,82.29,28240.0,57.8886,57.8956,57.8324,57.8324,28240.0
2016-10-27 12:15:00,82.3,82.31,82.22,82.22,31612.0,57.8394,57.8465,57.7832,57.7832,31612.0
2016-10-27 12:20:00,82.22,82.22,82.17,82.17,5650.0,57.7832,57.7832,57.7481,57.7481,5650.0
2016-10-27 12:25:00,82.17,82.22,82.14,82.18,18133.0,57.7481,57.7832,57.727,57.7551,18133.0
2016-10-27 12:30:00,82.18,82.19,82.15,82.15,12133.0,57.7551,57.7621,57.734,57.734,12133.0
2016-10-27 12:35:00,82.14,82.16,82.05,82.07,17427.0,57.727,57.741,57.6637,57.6778,17427.0
2016-10-27 12:40:00,82.08,82.08,81.99,82.01,16231.0,57.6848,57.6848,57.6216,57.6356,16231.0
2016-10-27 12:45:00,82.02,82.03,81.97,82.03,22364.0,57.6426,57.6497,57.6075,57.6497,22364.0
2016-10-27 12:50:00,82.03,82.05,82.02,82.04,19306.0,57.6497,57.6637,57.6426,57.6567,19306.0
2016-10-27 12:55:00,82.05,82.07,82.02,82.05,14834.0,57.6637,57.6778,57.6426,57.6637,14834.0
2016-10-27 13:00:00,82.03,82.07,82.03,82.05,10112.0,57.6497,57.6778,57.6497,57.6637,10112.0
2016-10-27 13:05:00,82.07,82.07,81.98,81.98,16789.0,57.6778,57.6778,57.6145,57.6145,16789.0
2016-10-27 13:10:00,81.99,82.04,81.99,82.03,11635.0,57.6216,57.6567,57.6216,57.6497,11635.0
2016-10-27 13:15:00,82.04,82.11,82.03,82.07,10753.0,57.6567,57.7059,57.6497,57.6778,10753.0
2016-10-27 13:20:00,82.08,82.11,82.05,82.09,14450.0,57.6848,57.7059,57.6637,57.6918,14450.0
2016-10-27 13:25:00,82.09,82.11,82.07,82.11,10020.0,57.6918,57.7059,57.6778,57.7059,10020.0
2016-10-27 13:30:00,82.11,82.12,82.06,82.11,14202.0,57.7059,57.7129,57.6708,57.7059,14202.0
2016-10-27 13:35:00,82.11,82.22,82.11,82.22,30617.0,57.7059,57.7832,57.7059,57.7832,30617.0
2016-10-27 13:40:00,82.22,82.24,82.19,82.22,25300.0,57.7832,57.7973,57.7621,57.7832,25300.0
2016-10-27 13:45:00,82.23,82.26,82.22,82.25,30317.0,57.7902,57.8113,57.7832,57.8043,30317.0
2016-10-27 13:50:00,82.25,82.26,82.18,82.2,17577.0,57.8043,57.8113,57.7551,57.7691,17577.0
2016-10-27 13:55:00,82.2,82.21,82.17,82.17,11536.0,57.7691,57.7762,57.7481,57.7481,11536.0
2016-10-27 14:00:00,82.16,82.22,82.16,82.18,15128.0,57.741,57.7832,57.741,57.7551,15128.0
2016-10-27 14:05:00,82.19,82.24,82.18,82.18,23006.0,57.7621,57.7973,57.7551,57.7551,23006.0
2016-10-27 14:10:00,82.18,82.3,82.15,82.27,19925.0,57.7551,57.8394,57.734,57.8183,19925.0
2016-10-27 14:15:00,82.28,82.29,82.2,82.22,19327.0,57.8254,57.8324,57.7691,57.7832,19327.0
2016-10-27 14:20:00,82.22,82.28,82.19,82.19,16300.0,57.7832,57.8254,57.7621,57.7621,16300.0
2016-10-27 14:25:00,82.19,82.24,82.19,82.23,20766.0,57.7621,57.7973,57.7621,57.7902,20766.0
2016-10-27 14:30:00,82.23,82.26,82.19,82.22,29054.0,57.7902,57.8113,57.7621,57.7832,29054.0
2016-10-27 14:35:00,82.22,82.22,82.13,82.21,27267.0,57.7832,57.7832,57.7199,57.7762,27267.0
2016-10-27 14:40:00,82.21,82.22,82.16,82.2,20028.0,57.7762,57.7832,57.741,57.7691,20028.0
2016-10-27 14:45:00,82.21,82.21,82.14,82.18,16576.0,57.7762,57.7762,57.727,57.7551,16576.0
2016-10-27 14:50:00,82.18,82.19,82.11,82.19,25519.0,57.7551,57.7621,57.7059,57.7621,25519.0
2016-10-27 14:55:00,82.19,82.19,82.15,82.19,21898.0,57.7621,57.7621,57.734,57.7621,21898.0
2016-10-27 15:00:00,82.19,82.22,82.16,82.17,23344.0,57.7621,57.7832,57.741,57.7481,23344.0
2016-10-27 15:05:00,82.17,82.2,82.12,82.15,25056.0,57.7481,57.7691,57.7129,57.734,25056.0
2016-10-27 15:10:00,82.14,82.14,82.1,82.11,55254.0,57.727,57.727,57.6989,57.7059,55254.0
2016-10-27 15:15:00,82.11,82.11,81.99,82.0,36052.0,57.7059,57.7059,57.6216,57.6286,36052.0
2016-10-27 15:20:00,82.0,82.03,81.99,82.02,19769.0,57.6286,57.6497,57.6216,57.6426,19769.0
2016-10-27 15:25:00,82.03,82.07,82.01,82.06,28390.0,57.6497,57.6778,57.6356,57.6708,28390.0
2016-10-27 15:30:00,82.06,82.09,82.05,82.09,61837.0,57.6708,57.6918,57.6637,57.6918,61837.0
2016-10-27 15:35:00,82.09,82.13,82.08,82.13,55501.0,57.6918,57.7199,57.6848,57.7199,55501.0
2016-10-27 15:40:00,82.12,82.16,82.12,82.15,86503.0,57.7129,57.741,57.7129,57.734,86503.0
2016-10-27 15:45:00,82.14,82.17,82.13,82.17,52195.0,57.727,57.7481,57.7199,57.7481,52195.0
2016-10-27 15:50:00,82.16,82.17,82.14,82.16,67672.0,57.741,57.7481,57.727,57.741,67672.0
2016-10-27 15:55:00,82.16,82.19,82.14,82.16,100632.0,57.741,57.7621,57.727,57.741,100632.0
2016-10-28 09:30:00,80.27,81.0,80.18,80.76,146285.0,56.4128,56.9258,56.3495,56.7571,146285.0
2016-10-28 09:35:00,80.76,80.85,80.35,80.36,179346.0,56.7571,56.8204,56.469,56.476,179346.0
2016-10-28 09:40:00,80.37,80.48,79.89,80.06,138072.0,56.483,56.5603,56.1457,56.2652,138072.0
2016-10-28 09:45:00,80.06,80.22,79.95,80.2,204584.0,56.2652,56.3776,56.1879,56.3636,204584.0
2016-10-28 09:50:00,80.2,80.21,79.85,80.07,173807.0,56.3636,56.3706,56.1176,56.2722,173807.0
2016-10-28 09:55:00,80.07,80.07,79.65,79.96,146008.0,56.2722,56.2722,55.977,56.1949,146008.0
2016-10-28 10:00:00,79.94,80.06,79.79,79.89,164205.0,56.1808,56.2652,56.0754,56.1457,164205.0
2016-10-28 10:05:00,79.91,79.98,79.86,79.92,91510.0,56.1598,56.209,56.1246,56.1668,91510.0
2016-10-28 10:10:00,79.93,80.0,79.74,79.93,128970.0,56.1738,56.223,56.0403,56.1738,128970.0
2016-10-28 10:15:00,79.94,80.02,79.79,79.81,197543.0,56.1808,56.2371,56.0754,56.0895,197543.0
2016-10-28 10:20:00,79.81,79.82,79.66,79.76,73201.0,56.0895,56.0965,55.9841,56.0543,73201.0
2016-10-28 10:25:00,79.76,79.78,79.43,79.44,183769.0,56.0543,56.0684,55.8224,55.8294,183769.0
2016-10-28 10:30:00,79.42,79.54,79.33,79.53,209516.0,55.8154,55.8997,55.7521,55.8927,209516.0
2016-10-28 10:35:00,79.53,79.85,79.52,79.7,116611.0,55.8927,56.1176,55.8857,56.0122,116611.0
2016-10-28 10:40:00,79.71,80.07,79.71,79.94,109110.0,56.0192,56.2722,56.0192,56.1808,109110.0
2016-10-28 10:45:00,79.95,79.99,79.84,79.97,55783.0,56.1879,56.216,56.1106,56.2019,55783.0
2016-10-28 10:50:00,79.97,80.06,79.85,80.05,37451.0,56.2019,56.2652,56.1176,56.2582,37451.0
2016-10-28 10:55:00,80.07,80.13,80.01,80.11,47750.0,56.2722,56.3144,56.23,56.3003,47750.0
2016-10-28 11:00:00,80.13,80.18,80.04,80.1,38642.0,56.3144,56.3495,56.2511,56.2933,38642.0
2016-10-28 11:05:00,80.08,80.18,80.07,80.16,18717.0,56.2792,56.3495,56.2722,56.3355,18717.0
2016-10-28 11:10:00,80.16,80.16,79.87,79.96,67164.0,56.3355,56.3355,56.1316,56.1949,67164.0
2016-10-28 11:15:00,79.96,79.98,79.91,79.92,21433.0,56.1949,56.209,56.1598,56.1668,21433.0
2016-10-28 11:20:00,79.94,79.97,79.84,79.85,28060.0,56.1808,56.2019,56.1106,56.1176,28060.0
2016-10-28 11:25:00,79.85,80.01,79.84,79.96,49886.0,56.1176,56.23,56.1106,56.1949,49886.0
2016-10-28 11:30:00,79.98,80.0,79.89,79.95,43505.0,56.209,56.223,56.1457,56.1879,43505.0
2016-10-28 11:35:00,79.95,80.02,79.95,80.01,25115.0,56.1879,56.2371,56.1879,56.23,25115.0
2016-10-28 11:40:00,80.0,80.04,79.97,79.99,47644.0,56.223,56.2511,56.2019,56.216,47644.0
2016-10-28 11:45:00,79.99,80.02,79.96,80.01,31397.0,56.216,56.2371,56.1949,56.23,31397.0
2016-10-28 11:50:00,80.01,80.07,79.98,80.07,59171.0,56.23,56.2722,56.209,56.2722,59171.0
2016-10-28 11:55:00,80.06,80.14,80.02,80.1,36659.0,56.2652,56.3214,56.2371,56.2933,36659.0
2016-10-28 12:00:00,80.1,80.23,80.1,80.21,34173.0,56.2933,56.3847,56.2933,56.3706,34173.0
2016-10-28 12:05:00,80.2,80.4,80.19,80.4,46064.0,56.3636,56.5041,56.3565,56.5041,46064.0
2016-10-28 12:10:00,80.39,80.4,80.34,80.4,46223.0,56.4971,56.5041,56.462,56.5041,46223.0
2016-10-28 12:15:00,80.41,80.48,80.36,80.46,48381.0,56.5112,56.5603,56.476,56.5463,48381.0
2016-10-28 12:20:00,80.48,80.58,80.46,80.53,61641.0,56.5603,56.6306,56.5463,56.5955,61641.0
2016-10-28 12:25:00,80.54,80.59,80.53,80.55,31665.0,56.6025,56.6377,56.5955,56.6095,31665.0
2016-10-28 12:30:00,80.55,80.56,80.44,80.44,21688.0,56.6095,56.6166,56.5322,56.5322,21688.0
2016-10-28 12:35:00,80.43,80.5,80.4,80.48,11839.0,56.5252,56.5744,56.5041,56.5603,11839.0
2016-10-28 12:40:00,80.48,80.57,80.43,80.5,28647.0,56.5603,56.6236,56.5252,56.5744,28647.0
2016-10-28 12:45:00,80.51,80.6,80.46,80.46,22380.0,56.5814,56.6447,56.5463,56.5463,22380.0
2016-10-28 12:50:00,80.46,80.55,80.44,80.54,15736.0,56.5463,56.6095,56.5322,56.6025,15736.0
2016-10-28 12:55:00,80.54,80.59,80.51,80.51,43905.0,56.6025,56.6377,56.5814,56.5814,43905.0
2016-10-28 13:00:00,80.51,80.53,80.38,80.39,87193.0,56.5814,56.5955,56.4901,56.4971,87193.0
2016-10-28 13:05:00,80.37,80.37,80.28,80.32,123920.0,56.483,56.483,56.4198,56.4479,123920.0
2016-10-28 13:10:00,80.31,80.41,80.26,80.4,84001.0,56.4409,56.5112,56.4057,56.5041,84001.0
2016-10-28 13:15:00,80.41,80.43,80.28,80.36,45892.0,56.5112,56.5252,56.4198,56.476,45892.0
2016-10-28 13:20:00,80.37,80.48,80.31,80.31,33630.0,56.483,56.5603,56.4409,56.4409,33630.0
2016-10-28 13:25:00,80.31,80.33,80.22,80.23,30026.0,56.4409,56.4549,56.3776,56.3847,30026.0
2016-10-28 13:30:00,80.23,80.23,80.07,80.12,59931.0,56.3847,56.3847,56.2722,56.3073,59931.0
2016-10-28 13:35:00,80.11,80.14,79.92,80.11,78447.0,56.3003,56.3214,56.1668,56.3003,78447.0
2016-10-28 13:40:00,80.1,80.22,80.02,80.22,27983.0,56.2933,56.3776,56.2371,56.3776,27983.0
2016-10-28 13:45:00,80.21,80.23,80.1,80.16,34444.0,56.3706,56.3847,56.2933,56.3355,34444.0
2016-10-28 13:50:00,80.15,80.34,80.1,80.29,33395.0,56.3284,56.462,56.2933,56.4268,33395.0
2016-10-28 13:55:00,80.27,80.29,80.18,80.27,34932.0,56.4128,56.4268,56.3495,56.4128,34932.0
2016-10-28 14:00:00,80.26,80.38,80.23,80.29,63766.0,56.4057,56.4901,56.3847,56.4268,63766.0
2016-10-28 14:05:00,80.27,80.36,80.24,80.35,80924.0,56.4128,56.476,56.3917,56.469,80924.0
2016-10-28 14:10:00,80.36,80.37,80.23,80.31,36255.0,56.476,56.483,56.3847,56.4409,36255.0
2016-10-28 14:15:00,80.3,80.46,80.27,80.39,68738.0,56.4338,56.5463,56.4128,56.4971,68738.0
2016-10-28 14:20:00,80.4,80.6,80.35,80.6,79807.0,56.5041,56.6447,56.469,56.6447,79807.0
2016-10-28 14:25:00,80.6,80.71,80.48,80.71,73875.0,56.6447,56.722,56.5603,56.722,73875.0
2016-10-28 14:30:00,80.71,80.84,80.62,80.84,46317.0,56.722,56.8134,56.6587,56.8134,46317.0
2016-10-28 14:35:00,80.84,80.86,80.61,80.65,40891.0,56.8134,56.8274,56.6517,56.6798,40891.0
2016-10-28 14:40:00,80.66,80.71,80.59,80.68,52554.0,56.6869,56.722,56.6377,56.7009,52554.0
2016-10-28 14:45:00,80.67,80.78,80.66,80.78,58074.0,56.6939,56.7712,56.6869,56.7712,58074.0
2016-10-28 14:50:00,80.78,80.84,80.75,80.75,55285.0,56.7712,56.8134,56.7501,56.7501,55285.0
2016-10-28 14:55:00,80.75,80.93,80.7,80.91,44052.0,56.7501,56.8766,56.715,56.8625,44052.0
2016-10-28 15:00:00,80.91,80.94,80.77,80.9,104237.0,56.8625,56.8836,56.7642,56.8555,104237.0
2016-10-28 15:05:00,80.9,81.02,80.86,80.97,173551.0,56.8555,56.9399,56.8274,56.9047,173551.0
2016-10-28 15:10:00,80.97,81.02,80.94,81.01,78555.0,56.9047,56.9399,56.8836,56.9328,78555.0
2016-10-28 15:15:00,81.01,81.04,80.95,81.01,71340.0,56.9328,56.9539,56.8907,56.9328,71340.0
2016-10-28 15:20:00,81.01,81.04,81.0,81.01,54814.0,56.9328,56.9539,56.9258,56.9328,54814.0
2016-10-28 15:25:00,81.01,81.11,80.99,81.0,153023.0,56.9328,57.0031,56.9188,56.9258,153023.0
2016-10-28 15:30:00,81.0,81.03,80.94,81.01,68835.0,56.9258,56.9469,56.8836,56.9328,68835.0
2016-10-28 15:35:00,81.0,81.06,80.96,81.01,90319.0,56.9258,56.968,56.8977,56.9328,90319.0
2016-10-28 15:40:00,81.01,81.04,80.99,81.02,146063.0,56.9328,56.9539,56.9188,56.9399,146063.0
2016-10-28 15:45:00,81.03,81.05,80.96,81.0,253050.0,56.9469,56.9609,56.8977,56.9258,253050.0
2016-10-28 15:50:00,80.99,81.08,80.94,81.03,302916.0,56.9188,56.982,56.8836,56.9469,302916.0
2016-10-28 15:55:00,81.03,81.15,81.02,81.1,229433.0,56.9469,57.0312,56.9399,56.9961,229433.0
2016-10-31 09:30:00,81.48,81.94,81.39,81.78,96348.0,57.2631,57.5864,57.1999,57.474,96348.0
2016-10-31 09:35:00,81.79,81.98,81.72,81.97,36342.0,57.481,57.6145,57.4318,57.6075,36342.0
2016-10-31 09:40:00,81.95,81.98,81.76,81.84,56079.0,57.5934,57.6145,57.4599,57.5161,56079.0
2016-10-31 09:45:00,81.86,81.87,81.7,81.77,63654.0,57.5302,57.5372,57.4177,57.4669,63654.0
2016-10-31 09:50:00,81.77,81.91,81.77,81.83,28786.0,57.4669,57.5653,57.4669,57.5091,28786.0
2016-10-31 09:55:00,81.81,81.9,81.76,81.88,29696.0,57.4951,57.5583,57.4599,57.5443,29696.0
2016-10-31 10:00:00,81.87,81.91,81.77,81.8,37925.0,57.5372,57.5653,57.4669,57.488,37925.0
2016-10-31 10:05:00,81.81,81.84,81.75,81.83,36962.0,57.4951,57.5161,57.4529,57.5091,36962.0
2016-10-31 10:10:00,81.83,81.9,81.78,81.85,26050.0,57.5091,57.5583,57.474,57.5232,26050.0
2016-10-31 10:15:00,81.85,81.91,81.84,81.89,20034.0,57.5232,57.5653,57.5161,57.5513,20034.0
2016-10-31 10:20:00,81.89,81.91,81.84,81.88,27454.0,57.5513,57.5653,57.5161,57.5443,27454.0
2016-10-31 10:25:00,81.9,81.97,81.89,81.96,30263.0,57.5583,57.6075,57.5513,57.6005,30263.0
2016-10-31 10:30:00,81.97,81.98,81.73,81.73,59188.0,57.6075,57.6145,57.4388,57.4388,59188.0
2016-10-31 10:35:00,81.73,81.79,81.67,81.79,24805.0,57.4388,57.481,57.3967,57.481,24805.0
2016-10-31 10:40:00,81.78,81.85,81.7,81.7,34007.0,57.474,57.5232,57.4177,57.4177,34007.0
2016-10-31 10:45:00,81.7,81.74,81.63,81.7,30024.0,57.4177,57.4459,57.3686,57.4177,30024.0
2016-10-31 10:50:00,81.7,81.88,81.68,81.88,89540.0,57.4177,57.5443,57.4037,57.5443,89540.0
2016-10-31 10:55:00,81.88,82.33,81.8,82.2,187392.0,57.5443,57.8605,57.488,57.7691,187392.0
2016-10-31 11:00:00,82.21,82.23,82.06,82.19,50122.0,57.7762,57.7902,57.6708,57.7621,50122.0
2016-10-31 11:05:00,82.2,82.21,82.09,82.17,26629.0,57.7691,57.7762,57.6918,57.7481,26629.0
2016-10-31 11:10:00,82.17,82.25,82.14,82.21,22641.0,57.7481,57.8043,57.727,57.7762,22641.0
2016-10-31 11:15:00,82.2,82.35,82.2,82.33,23044.0,57.7691,57.8746,57.7691,57.8605,23044.0
2016-10-31 11:20:00,82.3,82.35,82.25,82.31,14787.0,57.8394,57.8746,57.8043,57.8465,14787.0
2016-10-31 11:25:00,82.32,82.38,82.27,82.36,19909.0,57.8535,57.8956,57.8183,57.8816,19909.0
2016-10-31 11:30:00,82.37,82.46,82.37,82.41,19736.0,57.8886,57.9519,57.8886,57.9167,19736.0
2016-10-31 11:35:00,82.42,82.45,82.33,82.38,18462.0,57.9238,57.9448,57.8605,57.8956,18462.0
2016-10-31 11:40:00,82.38,82.48,82.37,82.48,28858.0,57.8956,57.9659,57.8886,57.9659,28858.0
2016-10-31 11:45:00,82.48,82.59,82.48,82.53,46838.0,57.9659,58.0432,57.9659,58.0011,46838.0
2016-10-31 11:50:00,82.54,82.57,82.49,82.51,14547.0,58.0081,58.0292,57.973,57.987,14547.0
2016-10-31 11:55:00,82.52,82.6,82.52,82.57,18371.0,57.994,58.0503,57.994,58.0292,18371.0
2016-10-31 12:00:00,82.56,82.57,82.47,82.48,17387.0,58.0221,58.0292,57.9589,57.9659,17387.0
2016-10-31 12:05:00,82.48,82.51,82.42,82.44,12745.0,57.9659,57.987,57.9238,57.9378,12745.0
2016-10-31 12:10:00,82.44,82.46,82.4,82.41,11932.0,57.9378,57.9519,57.9097,57.9167,11932.0
2016-10-31 12:15:00,82.4,82.42,82.36,82.36,11636.0,57.9097,57.9238,57.8816,57.8816,11636.0
2016-10-31 12:20:00,82.36,82.37,82.27,82.29,10217.0,57.8816,57.8886,57.8183,57.8324,10217.0
2016-10-31 12:25:00,82.3,82.37,82.28,82.37,13338.0,57.8394,57.8886,57.8254,57.8886,13338.0
2016-10-31 12:30:00,82.38,82.43,82.33,82.42,11091.0,57.8956,57.9308,57.8605,57.9238,11091.0
2016-10-31 12:35:00,82.42,82.44,82.4,82.41,12786.0,57.9238,57.9378,57.9097,57.9167,12786.0
2016-10-31 12:40:00,82.42,82.46,82.4,82.46,12449.0,57.9238,57.9519,57.9097,57.9519,12449.0
2016-10-31 12:45:00,82.45,82.45,82.4,82.41,16497.0,57.9448,57.9448,57.9097,57.9167,16497.0
2016-10-31 12:50:00,82.41,82.48,82.4,82.48,12103.0,57.9167,57.9659,57.9097,57.9659,12103.0
2016-10-31 12:55:00,82.47,82.52,82.44,82.5,20893.0,57.9589,57.994,57.9378,57.98,20893.0
2016-10-31 13:00:00,82.5,82.52,82.47,82.47,22876.0,57.98,57.994,57.9589,57.9589,22876.0
2016-10-31 13:05:00,82.47,82.49,82.43,82.43,25558.0,57.9589,57.973,57.9308,57.9308,25558.0
2016-10-31 13:10:00,82.43,82.44,82.38,82.43,24927.0,57.9308,57.9378,57.8956,57.9308,24927.0
2016-10-31 13:15:00,82.42,82.47,82.41,82.44,21280.0,57.9238,57.9589,57.9167,57.9378,21280.0
2016-10-31 13:20:00,82.44,82.49,82.43,82.47,25226.0,57.9378,57.973,57.9308,57.9589,25226.0
2016-10-31 13:25:00,82.47,82.5,82.46,82.46,17015.0,57.9589,57.98,57.9519,57.9519,17015.0
2016-10-31 13:30:00,82.46,82.47,82.44,82.45,17721.0,57.9519,57.9589,57.9378,57.9448,17721.0
2016-10-31 13:35:00,82.45,82.46,82.42,82.45,23628.0,57.9448,57.9519,57.9238,57.9448,23628.0
2016-10-31 13:40:00,82.45,82.45,82.38,82.43,18605.0,57.9448,57.9448,57.8956,57.9308,18605.0
2016-10-31 13:45:00,82.43,82.51,82.43,82.46,20486.0,57.9308,57.987,57.9308,57.9519,20486.0
2016-10-31 13:50:00,82.45,82.46,82.43,82.44,97949.0,57.9448,57.9519,57.9308,57.9378,97949.0
2016-10-31 13:55:00,82.44,82.44,82.36,82.38,20828.0,57.9378,57.9378,57.8816,57.8956,20828.0
2016-10-31 14:00:00,82.38,82.43,82.36,82.39,28296.0,57.8956,57.9308,57.8816,57.9027,28296.0
2016-10-31 14:05:00,82.39,82.4,82.3,82.3,26491.0,57.9027,57.9097,57.8394,57.8394,26491.0
2016-10-31 14:10:00,82.28,82.32,82.21,82.27,30558.0,57.8254,57.8535,57.7762,57.8183,30558.0
2016-10-31 14:15:00,82.27,82.34,82.27,82.28,21714.0,57.8183,57.8675,57.8183,57.8254,21714.0
2016-10-31 14:20:00,82.28,82.34,82.27,82.3,19922.0,57.8254,57.8675,57.8183,57.8394,19922.0
2016-10-31 14:25:00,82.3,82.31,82.26,82.28,20028.0,57.8394,57.8465,57.8113,57.8254,20028.0
2016-10-31 14:30:00,82.28,82.34,82.28,82.32,18744.0,57.8254,57.8675,57.8254,57.8535,18744.0
2016-10-31 14:35:00,82.31,82.33,82.27,82.32,24439.0,57.8465,57.8605,57.8183,57.8535,24439.0
2016-10-31 14:40:00,82.32,82.35,82.31,82.32,23397.0,57.8535,57.8746,57.8465,57.8535,23397.0
2016-10-31 14:45:00,82.32,82.34,82.26,82.32,25611.0,57.8535,57.8675,57.8113,57.8535,25611.0
2016-10-31 14:50:00,82.32,82.41,82.32,82.41,26587.0,57.8535,57.9167,57.8535,57.9167,26587.0
2016-10-31 14:55:00,82.41,82.45,82.38,82.45,26591.0,57.9167,57.9448,57.8956,57.9448,26591.0
2016-10-31 15:00:00,82.45,82.49,82.41,82.47,40295.0,57.9448,57.973,57.9167,57.9589,40295.0
2016-10-31 15:05:00,82.46,82.52,82.46,82.52,37935.0,57.9519,57.994,57.9519,57.994,37935.0
2016-10-31 15:10:00,82.53,82.64,82.51,82.64,54104.0,58.0011,58.0784,57.987,58.0784,54104.0
2016-10-31 15:15:00,82.64,82.66,82.55,82.58,53075.0,58.0784,58.0924,58.0151,58.0362,53075.0
2016-10-31 15:20:00,82.58,82.6,82.53,82.54,25082.0,58.0362,58.0503,58.0011,58.0081,25082.0
2016-10-31 15:25:00,82.54,82.64,82.47,82.62,121847.0,58.0081,58.0784,57.9589,58.0643,121847.0
2016-10-31 15:30:00,82.62,82.65,82.59,82.61,58269.0,58.0643,58.0854,58.0432,58.0573,58269.0
2016-10-31 15:35:00,82.61,82.65,82.59,82.65,60963.0,58.0573,58.0854,58.0432,58.0854,60963.0
2016-10-31 15:40:00,82.64,82.65,82.59,82.65,80402.0,58.0784,58.0854,58.0432,58.0854,80402.0
2016-10-31 15:45:00,82.65,82.73,82.64,82.7,123426.0,58.0854,58.1416,58.0784,58.1205,123426.0
2016-10-31 15:50:00,82.7,82.76,82.69,82.76,124925.0,58.1205,58.1627,58.1135,58.1627,124925.0
2016-10-31 15:55:00,82.76,82.8,82.69,82.73,293848.0,58.1627,58.1908,58.1135,58.1416,293848.0
2016-11-01 09:30:00,82.26,82.73,81.79,82.55,138745.0,57.8113,58.1416,57.481,58.0151,138745.0
2016-11-01 09:35:00,82.56,82.71,82.42,82.47,90823.0,58.0221,58.1276,57.9238,57.9589,90823.0
2016-11-01 09:40:00,82.45,82.5,82.37,82.38,49271.0,57.9448,57.98,57.8886,57.8956,49271.0
2016-11-01 09:45:00,82.37,82.38,82.19,82.33,70124.0,57.8886,57.8956,57.7621,57.8605,70124.0
2016-11-01 09:50:00,82.34,82.39,82.25,82.29,54922.0,57.8675,57.9027,57.8043,57.8324,54922.0
2016-11-01 09:55:00,82.31,82.32,82.24,82.27,43939.0,57.8465,57.8535,57.7973,57.8183,43939.0
2016-11-01 10:00:00,82.27,82.31,82.11,82.31,41159.0,57.8183,57.8465,57.7059,57.8465,41159.0
2016-11-01 10:05:00,82.31,82.41,82.25,82.34,41175.0,57.8465,57.9167,57.8043,57.8675,41175.0
2016-11-01 10:10:00,82.35,82.38,82.26,82.37,58716.0,57.8746,57.8956,57.8113,57.8886,58716.0
2016-11-01 10:15:00,82.37,82.43,82.32,82.42,32223.0,57.8886,57.9308,57.8535,57.9238,32223.0
2016-11-01 10:20:00,82.44,82.48,82.37,82.47,37657.0,57.9378,57.9659,57.8886,57.9589,37657.0
2016-11-01 10:25:00,82.46,82.57,82.46,82.48,55032.0,57.9519,58.0292,57.9519,57.9659,55032.0
2016-11-01 10:30:00,82.47,82.65,82.47,82.61,51647.0,57.9589,58.0854,57.9589,58.0573,51647.0
2016-11-01 10:35:00,82.6,82.61,82.47,82.49,44031.0,58.0503,58.0573,57.9589,57.973,44031.0
2016-11-01 10:40:00,82.5,82.54,82.48,82.51,27456.0,57.98,58.0081,57.9659,57.987,27456.0
2016-11-01 10:45:00,82.51,82.61,82.49,82.5,38639.0,57.987,58.0573,57.973,57.98,38639.0
2016-11-01 10:50:00,82.49,82.56,82.49,82.53,40304.0,57.973,58.0221,57.973,58.0011,40304.0
2016-11-01 10:55:00,82.53,82.6,82.51,82.55,22138.0,58.0011,58.0503,57.987,58.0151,22138.0
2016-11-01 11:00:00,82.55,82.64,82.54,82.61,27538.0,58.0151,58.0784,58.0081,58.0573,27538.0
2016-11-01 11:05:00,82.62,82.64,82.54,82.55,30468.0,58.0643,58.0784,58.0081,58.0151,30468.0
2016-11-01 11:10:00,82.55,82.57,82.51,82.55,32119.0,58.0151,58.0292,57.987,58.0151,32119.0
2016-11-01 11:15:00,82.56,82.62,82.51,82.51,41708.0,58.0221,58.0643,57.987,57.987,41708.0
2016-11-01 11:20:00,82.51,82.53,82.49,82.5,22922.0,57.987,58.0011,57.973,57.98,22922.0
2016-11-01 11:25:00,82.51,82.58,82.49,82.51,30348.0,57.987,58.0362,57.973,57.987,30348.0
2016-11-01 11:30:00,82.5,82.53,82.45,82.48,35493.0,57.98,58.0011,57.9448,57.9659,35493.0
2016-11-01 11:35:00,82.48,82.54,82.48,82.5,13818.0,57.9659,58.0081,57.9659,57.98,13818.0
2016-11-01 11:40:00,82.49,82.51,82.46,82.49,16608.0,57.973,57.987,57.9519,57.973,16608.0
2016-11-01 11:45:00,82.49,82.51,82.46,82.49,14042.0,57.973,57.987,57.9519,57.973,14042.0
2016-11-01 11:50:00,82.49,82.59,82.49,82.57,19605.0,57.973,58.0432,57.973,58.0292,19605.0
2016-11-01 11:55:00,82.58,82.58,82.5,82.52,43241.0,58.0362,58.0362,57.98,57.994,43241.0
2016-11-01 12:00:00,82.53,82.54,82.47,82.51,19299.0,58.0011,58.0081,57.9589,57.987,19299.0
2016-11-01 12:05:00,82.5,82.5,82.43,82.43,25192.0,57.98,57.98,57.9308,57.9308,25192.0
2016-11-01 12:10:00,82.44,82.45,82.39,82.43,52995.0,57.9378,57.9448,57.9027,57.9308,52995.0
2016-11-01 12:15:00,82.42,82.43,82.38,82.39,34005.0,57.9238,57.9308,57.8956,57.9027,34005.0
2016-11-01 12:20:00,82.4,82.44,82.34,82.42,57424.0,57.9097,57.9378,57.8675,57.9238,57424.0
2016-11-01 12:25:00,82.4,82.43,82.36,82.37,19990.0,57.9097,57.9308,57.8816,57.8886,19990.0
2016-11-01 12:30:00,82.36,82.49,82.35,82.49,25865.0,57.8816,57.973,57.8746,57.973,25865.0
2016-11-01 12:35:00,82.49,82.5,82.46,82.46,13811.0,57.973,57.98,57.9519,57.9519,13811.0
2016-11-01 12:40:00,82.45,82.48,82.41,82.43,21678.0,57.9448,57.9659,57.9167,57.9308,21678.0
2016-11-01 12:45:00,82.43,82.44,82.35,82.36,38579.0,57.9308,57.9378,57.8746,57.8816,38579.0
2016-11-01 12:50:00,82.36,82.41,82.34,82.39,56355.0,57.8816,57.9167,57.8675,57.9027,56355.0
2016-11-01 12:55:00,82.4,82.4,82.33,82.35,49412.0,57.9097,57.9097,57.8605,57.8746,49412.0
2016-11-01 13:00:00,82.34,82.34,82.25,82.25,41870.0,57.8675,57.8675,57.8043,57.8043,41870.0
2016-11-01 13:05:00,82.25,82.28,82.22,82.27,58548.0,57.8043,57.8254,57.7832,57.8183,58548.0
2016-11-01 13:10:00,82.27,82.37,82.25,82.32,46061.0,57.8183,57.8886,57.8043,57.8535,46061.0
2016-11-01 13:15:00,82.32,82.33,82.25,82.31,46532.0,57.8535,57.8605,57.8043,57.8465,46532.0
2016-11-01 13:20:00,82.3,82.32,82.24,82.31,51879.0,57.8394,57.8535,57.7973,57.8465,51879.0
2016-11-01 13:25:00,82.3,82.33,82.29,82.31,33498.0,57.8394,57.8605,57.8324,57.8465,33498.0
2016-11-01 13:30:00,82.31,82.32,82.24,82.3,38415.0,57.8465,57.8535,57.7973,57.8394,38415.0
2016-11-01 13:35:00,82.3,82.3,82.23,82.23,38313.0,57.8394,57.8394,57.7902,57.7902,38313.0
2016-11-01 13:40:00,82.23,82.25,82.09,82.11,55562.0,57.7902,57.8043,57.6918,57.7059,55562.0
2016-11-01 13:45:00,82.12,82.14,82.05,82.09,62290.0,57.7129,57.727,57.6637,57.6918,62290.0
2016-11-01 13:50:00,82.09,82.14,82.04,82.05,40568.0,57.6918,57.727,57.6567,57.6637,40568.0
2016-11-01 13:55:00,82.04,82.05,81.94,81.95,60059.0,57.6567,57.6637,57.5864,57.5934,60059.0
2016-11-01 14:00:00,81.95,82.0,81.91,82.0,31622.0,57.5934,57.6286,57.5653,57.6286,31622.0
2016-11-01 14:05:00,82.0,82.05,81.99,82.02,65524.0,57.6286,57.6637,57.6216,57.6426,65524.0
2016-11-01 14:10:00,82.02,82.02,81.99,81.99,39379.0,57.6426,57.6426,57.6216,57.6216,39379.0
2016-11-01 14:15:00,81.99,82.0,81.9,81.92,60809.0,57.6216,57.6286,57.5583,57.5724,60809.0
2016-11-01 14:20:00,81.93,82.01,81.92,82.0,46775.0,57.5794,57.6356,57.5724,57.6286,46775.0
2016-11-01 14:25:00,82.0,82.22,81.99,82.21,70079.0,57.6286,57.7832,57.6216,57.7762,70079.0
2016-11-01 14:30:00,82.22,82.26,82.09,82.21,63216.0,57.7832,57.8113,57.6918,57.7762,63216.0
2016-11-01 14:35:00,82.2,82.27,82.11,82.16,69260.0,57.7691,57.8183,57.7059,57.741,69260.0
2016-11-01 14:40:00,82.17,82.21,82.09,82.18,65874.0,57.7481,57.7762,57.6918,57.7551,65874.0
2016-11-01 14:45:00,82.18,82.25,82.17,82.2,75845.0,57.7551,57.8043,57.7481,57.7691,75845.0
2016-11-01 14:50:00,82.2,82.26,82.16,82.26,46644.0,57.7691,57.8113,57.741,57.8113,46644.0
2016-11-01 14:55:00,82.26,82.31,82.23,82.25,39066.0,57.8113,57.8465,57.7902,57.8043,39066.0
2016-11-01 15:00:00,82.24,82.3,82.19,82.27,51729.0,57.7973,57.8394,57.7621,57.8183,51729.0
2016-11-01 15:05:00,82.27,82.3,82.22,82.28,45620.0,57.8183,57.8394,57.7832,57.8254,45620.0
2016-11-01 15:10:00,82.28,82.29,82.21,82.23,92642.0,57.8254,57.8324,57.7762,57.7902,92642.0
2016-11-01 15:15:00,82.22,82.37,82.2,82.35,69684.0,57.7832,57.8886,57.7691,57.8746,69684.0
2016-11-01 15:20:00,82.35,82.37,82.32,82.36,42408.0,57.8746,57.8886,57.8535,57.8816,42408.0
2016-11-01 15:25:00,82.35,82.44,82.34,82.41,76654.0,57.8746,57.9378,57.8675,57.9167,76654.0
2016-11-01 15:30:00,82.42,82.45,82.39,82.41,71781.0,57.9238,57.9448,57.9027,57.9167,71781.0
2016-11-01 15:35:00,82.42,82.46,82.38,82.46,87649.0,57.9238,57.9519,57.8956,57.9519,87649.0
2016-11-01 15:40:00,82.45,82.47,82.37,82.41,83830.0,57.9448,57.9589,57.8886,57.9167,83830.0
2016-11-01 15:45:00,82.41,82.64,82.41,82.63,154494.0,57.9167,58.0784,57.9167,58.0713,154494.0
2016-11-01 15:50:00,82.63,82.64,82.44,82.53,164001.0,58.0713,58.0784,57.9378,58.0011,164001.0
2016-11-01 15:55:00,82.53,82.55,82.43,82.46,257554.0,58.0011,58.0151,57.9308,57.9519,257554.0
2016-11-02 09:30:00,81.3,81.6,81.28,81.46,409352.0,57.1366,57.3475,57.1226,57.2491,409352.0
2016-11-02 09:35:00,81.47,81.56,81.3,81.39,169621.0,57.2561,57.3194,57.1366,57.1999,169621.0
2016-11-02 09:40:00,81.43,81.54,81.37,81.5,94382.0,57.228,57.3053,57.1858,57.2772,94382.0
2016-11-02 09:45:00,81.47,81.59,81.45,81.58,228922.0,57.2561,57.3404,57.2421,57.3334,228922.0
2016-11-02 09:50:00,81.59,81.68,81.58,81.65,432024.0,57.3404,57.4037,57.3334,57.3826,432024.0
2016-11-02 09:55:00,81.65,81.68,81.58,81.68,92964.0,57.3826,57.4037,57.3334,57.4037,92964.0
2016-11-02 10:00:00,81.68,81.7,81.63,81.68,200653.0,57.4037,57.4177,57.3686,57.4037,200653.0
2016-11-02 10:05:00,81.68,81.71,81.65,81.67,79843.0,57.4037,57.4248,57.3826,57.3967,79843.0
2016-11-02 10:10:00,81.67,81.71,81.59,81.61,75091.0,57.3967,57.4248,57.3404,57.3545,75091.0
2016-11-02 10:15:00,81.61,81.68,81.54,81.64,63574.0,57.3545,57.4037,57.3053,57.3756,63574.0
2016-11-02 10:20:00,81.64,81.71,81.55,81.68,93329.0,57.3756,57.4248,57.3123,57.4037,93329.0
2016-11-02 10:25:00,81.68,81.71,81.63,81.69,66826.0,57.4037,57.4248,57.3686,57.4107,66826.0
2016-11-02 10:30:00,81.68,81.68,81.59,81.61,60088.0,57.4037,57.4037,57.3404,57.3545,60088.0
2016-11-02 10:35:00,81.61,81.64,81.54,81.64,102784.0,57.3545,57.3756,57.3053,57.3756,102784.0
2016-11-02 10:40:00,81.63,81.66,81.59,81.63,79203.0,57.3686,57.3896,57.3404,57.3686,79203.0
2016-11-02 10:45:00,81.64,81.69,81.63,81.69,106092.0,57.3756,57.4107,57.3686,57.4107,106092.0
2016-11-02 10:50:00,81.69,81.7,81.67,81.69,134769.0,57.4107,57.4177,57.3967,57.4107,134769.0
2016-11-02 10:55:00,81.69,81.71,81.68,81.71,112629.0,57.4107,57.4248,57.4037,57.4248,112629.0
2016-11-02 11:00:00,81.7,81.76,81.7,81.75,150665.0,57.4177,57.4599,57.4177,57.4529,150665.0
2016-11-02 11:05:00,81.75,81.76,81.74,81.76,327601.0,57.4529,57.4599,57.4459,57.4599,327601.0
2016-11-02 11:10:00,81.76,81.8,81.75,81.8,191157.0,57.4599,57.488,57.4529,57.488,191157.0
2016-11-02 11:15:00,81.79,81.93,81.79,81.92,269966.0,57.481,57.5794,57.481,57.5724,269966.0
2016-11-02 11:20:00,81.93,81.93,81.82,81.9,268311.0,57.5794,57.5794,57.5021,57.5583,268311.0
2016-11-02 11:25:00,81.9,81.9,81.86,81.87,83499.0,57.5583,57.5583,57.5302,57.5372,83499.0
2016-11-02 11:30:00,81.86,81.87,81.83,81.85,56429.0,57.5302,57.5372,57.5091,57.5232,56429.0
2016-11-02 11:35:00,81.86,81.89,81.81,81.89,119706.0,57.5302,57.5513,57.4951,57.5513,119706.0
2016-11-02 11:40:00,81.89,81.89,81.86,81.87,24877.0,57.5513,57.5513,57.5302,57.5372,24877.0
2016-11-02 11:45:00,81.86,81.87,81.8,81.82,70047.0,57.5302,57.5372,57.488,57.5021,70047.0
2016-11-02 11:50:00,81.82,81.88,81.8,81.82,45562.0,57.5021,57.5443,57.488,57.5021,45562.0
2016-11-02 11:55:00,81.83,81.84,81.7,81.78,54628.0,57.5091,57.5161,57.4177,57.474,54628.0
2016-11-02 12:00:00,81.77,81.84,81.75,81.83,49718.0,57.4669,57.5161,57.4529,57.5091,49718.0
2016-11-02 12:05:00,81.84,81.85,81.83,81.85,78803.0,57.5161,57.5232,57.5091,57.5232,78803.0
2016-11-02 12:10:00,81.85,81.88,81.84,81.84,61970.0,57.5232,57.5443,57.5161,57.5161,61970.0
2016-11-02 12:15:00,81.83,81.89,81.83,81.88,227373.0,57.5091,57.5513,57.5091,57.5443,227373.0
2016-11-02 12:20:00,81.88,81.89,81.84,81.89,40428.0,57.5443,57.5513,57.5161,57.5513,40428.0
2016-11-02 12:25:00,81.89,81.94,81.87,81.94,315437.0,57.5513,57.5864,57.5372,57.5864,315437.0
2016-11-02 12:30:00,81.94,82.0,81.93,81.97,55714.0,57.5864,57.6286,57.5794,57.6075,55714.0
2016-11-02 12:35:00,81.98,82.01,81.97,82.01,30913.0,57.6145,57.6356,57.6075,57.6356,30913.0
2016-11-02 12:40:00,82.01,82.01,81.93,81.93,48377.0,57.6356,57.6356,57.5794,57.5794,48377.0
2016-11-02 12:45:00,81.93,82.01,81.93,81.98,28222.0,57.5794,57.6356,57.5794,57.6145,28222.0
2016-11-02 12:50:00,81.99,82.01,81.96,82.0,55072.0,57.6216,57.6356,57.6005,57.6286,55072.0
2016-11-02 12:55:00,82.0,82.01,81.96,81.98,39185.0,57.6286,57.6356,57.6005,57.6145,39185.0
2016-11-02 13:00:00,81.98,82.16,81.97,82.05,292105.0,57.6145,57.741,57.6075,57.6637,292105.0
2016-11-02 13:05:00,82.05,82.09,81.99,82.07,71846.0,57.6637,57.6918,57.6216,57.6778,71846.0
2016-11-02 13:10:00,82.08,82.09,82.04,82.08,66601.0,57.6848,57.6918,57.6567,57.6848,66601.0
2016-11-02 13:15:00,82.08,82.08,81.93,82.0,86510.0,57.6848,57.6848,57.5794,57.6286,86510.0
2016-11-02 13:20:00,82.02,82.08,81.99,82.0,46853.0,57.6426,57.6848,57.6216,57.6286,46853.0
2016-11-02 13:25:00,82.0,82.01,81.97,82.01,36078.0,57.6286,57.6356,57.6075,57.6356,36078.0
2016-11-02 13:30:00,82.01,82.01,81.9,81.99,27403.0,57.6356,57.6356,57.5583,57.6216,27403.0
2016-11-02 13:35:00,82.0,82.01,81.99,82.01,28135.0,57.6286,57.6356,57.6216,57.6356,28135.0
2016-11-02 13:40:00,82.02,82.08,82.02,82.06,56972.0,57.6426,57.6848,57.6426,57.6708,56972.0
2016-11-02 13:45:00,82.07,82.09,82.02,82.09,30447.0,57.6778,57.6918,57.6426,57.6918,30447.0
2016-11-02 13:50:00,82.09,82.09,82.08,82.09,250398.0,57.6918,57.6918,57.6848,57.6918,250398.0
2016-11-02 13:55:00,82.09,82.14,82.06,82.14,87116.0,57.6918,57.727,57.6708,57.727,87116.0
2016-11-02 14:00:00,82.14,82.14,82.01,82.1,75004.0,57.727,57.727,57.6356,57.6989,75004.0
2016-11-02 14:05:00,82.08,82.09,81.84,81.91,66477.0,57.6848,57.6918,57.5161,57.5653,66477.0
2016-11-02 14:10:00,81.9,82.13,81.9,82.11,101008.0,57.5583,57.7199,57.5583,57.7059,101008.0
2016-11-02 14:15:00,82.11,82.12,82.02,82.08,98421.0,57.7059,57.7129,57.6426,57.6848,98421.0
2016-11-02 14:20:00,82.09,82.17,82.07,82.17,138270.0,57.6918,57.7481,57.6778,57.7481,138270.0
2016-11-02 14:25:00,82.18,82.21,82.18,82.21,57358.0,57.7551,57.7762,57.7551,57.7762,57358.0
2016-11-02 14:30:00,82.2,82.26,82.18,82.26,80801.0,57.7691,57.8113,57.7551,57.8113,80801.0
2016-11-02 14:35:00,82.26,82.29,82.2,82.2,61777.0,57.8113,57.8324,57.7691,57.7691,61777.0
2016-11-02 14:40:00,82.23,82.25,82.14,82.23,29957.0,57.7902,57.8043,57.727,57.7902,29957.0
2016-11-02 14:45:00,82.24,82.29,82.1,82.17,39707.0,57.7973,57.8324,57.6989,57.7481,39707.0
2016-11-02 14:50:00,82.17,82.23,82.13,82.17,29606.0,57.7481,57.7902,57.7199,57.7481,29606.0
2016-11-02 14:55:00,82.17,82.19,82.15,82.18,53105.0,57.7481,57.7621,57.734,57.7551,53105.0
2016-11-02 15:00:00,82.18,82.19,82.15,82.19,88568.0,57.7551,57.7621,57.734,57.7621,88568.0
2016-11-02 15:05:00,82.19,82.24,82.18,82.24,62074.0,57.7621,57.7973,57.7551,57.7973,62074.0
2016-11-02 15:10:00,82.23,82.24,82.15,82.24,96931.0,57.7902,57.7973,57.734,57.7973,96931.0
2016-11-02 15:15:00,82.23,82.24,82.18,82.22,46318.0,57.7902,57.7973,57.7551,57.7832,46318.0
2016-11-02 15:20:00,82.23,82.23,82.21,82.22,38781.0,57.7902,57.7902,57.7762,57.7832,38781.0
2016-11-02 15:25:00,82.22,82.22,82.2,82.22,108431.0,57.7832,57.7832,57.7691,57.7832,108431.0
2016-11-02 15:30:00,82.22,82.22,82.14,82.19,96519.0,57.7832,57.7832,57.727,57.7621,96519.0
2016-11-02 15:35:00,82.19,82.2,82.11,82.11,74335.0,57.7621,57.7691,57.7059,57.7059,74335.0
2016-11-02 15:40:00,82.11,82.15,81.98,82.12,111691.0,57.7059,57.734,57.6145,57.7129,111691.0
2016-11-02 15:45:00,82.11,82.13,82.02,82.07,112267.0,57.7059,57.7199,57.6426,57.6778,112267.0
2016-11-02 15:50:00,82.06,82.08,81.96,81.97,132515.0,57.6708,57.6848,57.6005,57.6075,132515.0
2016-11-02 15:55:00,81.97,82.03,81.89,81.94,267579.0,57.6075,57.6497,57.5513,57.5864,267579.0
2016-11-03 09:30:00,82.35,82.43,82.05,82.4,152597.0,57.8746,57.9308,57.6637,57.9097,152597.0
2016-11-03 09:35:00,82.41,82.46,82.32,82.45,77316.0,57.9167,57.9519,57.8535,57.9448,77316.0
2016-11-03 09:40:00,82.45,82.46,82.3,82.3,50228.0,57.9448,57.9519,57.8394,57.8394,50228.0
2016-11-03 09:45:00,82.27,82.33,82.14,82.15,50070.0,57.8183,57.8605,57.727,57.734,50070.0
2016-11-03 09:50:00,82.14,82.37,82.14,82.34,43563.0,57.727,57.8886,57.727,57.8675,43563.0
2016-11-03 09:55:00,82.35,82.41,82.31,82.39,40373.0,57.8746,57.9167,57.8465,57.9027,40373.0
2016-11-03 10:00:00,82.41,82.41,82.25,82.35,60166.0,57.9167,57.9167,57.8043,57.8746,60166.0
2016-11-03 10:05:00,82.35,82.37,82.28,82.33,43849.0,57.8746,57.8886,57.8254,57.8605,43849.0
2016-11-03 10:10:00,82.32,82.32,82.25,82.28,31300.0,57.8535,57.8535,57.8043,57.8254,31300.0
2016-11-03 10:15:00,82.27,82.28,82.12,82.15,33434.0,57.8183,57.8254,57.7129,57.734,33434.0
2016-11-03 10:20:00,82.15,82.24,82.04,82.04,43135.0,57.734,57.7973,57.6567,57.6567,43135.0
2016-11-03 10:25:00,82.05,82.1,81.97,81.98,42383.0,57.6637,57.6989,57.6075,57.6145,42383.0
2016-11-03 10:30:00,81.97,81.97,81.8,81.8,36184.0,57.6075,57.6075,57.488,57.488,36184.0
2016-11-03 10:35:00,81.79,81.83,81.69,81.69,47983.0,57.481,57.5091,57.4107,57.4107,47983.0
2016-11-03 10:40:00,81.68,81.7,81.55,81.56,51016.0,57.4037,57.4177,57.3123,57.3194,51016.0
2016-11-03 10:45:00,81.57,81.6,81.37,81.4,62971.0,57.3264,57.3475,57.1858,57.2069,62971.0
2016-11-03 10:50:00,81.39,81.4,81.06,81.19,128916.0,57.1999,57.2069,56.968,57.0593,128916.0
2016-11-03 10:55:00,81.18,81.38,81.09,81.33,107797.0,57.0523,57.1929,56.989,57.1577,107797.0
2016-11-03 11:00:00,81.34,81.42,81.2,81.38,73584.0,57.1647,57.221,57.0664,57.1929,73584.0
2016-11-03 11:05:00,81.38,81.63,81.38,81.53,52994.0,57.1929,57.3686,57.1929,57.2983,52994.0
2016-11-03 11:10:00,81.52,81.58,81.5,81.57,32693.0,57.2912,57.3334,57.2772,57.3264,32693.0
2016-11-03 11:15:00,81.58,81.59,81.49,81.49,36413.0,57.3334,57.3404,57.2702,57.2702,36413.0
2016-11-03 11:20:00,81.5,81.59,81.49,81.54,38912.0,57.2772,57.3404,57.2702,57.3053,38912.0
2016-11-03 11:25:00,81.53,81.59,81.47,81.59,28429.0,57.2983,57.3404,57.2561,57.3404,28429.0
2016-11-03 11:30:00,81.59,81.62,81.56,81.6,53050.0,57.3404,57.3615,57.3194,57.3475,53050.0
2016-11-03 11:35:00,81.6,81.63,81.53,81.53,22445.0,57.3475,57.3686,57.2983,57.2983,22445.0
2016-11-03 11:40:00,81.54,81.58,81.47,81.5,17853.0,57.3053,57.3334,57.2561,57.2772,17853.0
2016-11-03 11:45:00,81.52,81.6,81.52,81.59,29653.0,57.2912,57.3475,57.2912,57.3404,29653.0
2016-11-03 11:50:00,81.59,81.59,81.52,81.54,31976.0,57.3404,57.3404,57.2912,57.3053,31976.0
2016-11-03 11:55:00,81.55,81.66,81.55,81.66,49339.0,57.3123,57.3896,57.3123,57.3896,49339.0
2016-11-03 12:00:00,81.65,81.73,81.64,81.73,25539.0,57.3826,57.4388,57.3756,57.4388,25539.0
2016-11-03 12:05:00,81.72,81.73,81.69,81.71,29195.0,57.4318,57.4388,57.4107,57.4248,29195.0
2016-11-03 12:10:00,81.7,81.74,81.65,81.68,38532.0,57.4177,57.4459,57.3826,57.4037,38532.0
2016-11-03 12:15:00,81.68,81.76,81.64,81.71,16864.0,57.4037,57.4599,57.3756,57.4248,16864.0
2016-11-03 12:20:00,81.71,81.71,81.6,81.65,19129.0,57.4248,57.4248,57.3475,57.3826,19129.0
2016-11-03 12:25:00,81.65,81.72,81.6,81.66,20835.0,57.3826,57.4318,57.3475,57.3896,20835.0
2016-11-03 12:30:00,81.65,81.69,81.61,81.65,17704.0,57.3826,57.4107,57.3545,57.3826,17704.0
2016-11-03 12:35:00,81.65,81.68,81.61,81.62,14766.0,57.3826,57.4037,57.3545,57.3615,14766.0
2016-11-03 12:40:00,81.62,81.66,81.54,81.57,23376.0,57.3615,57.3896,57.3053,57.3264,23376.0
2016-11-03 12:45:00,81.57,81.58,81.51,81.56,16821.0,57.3264,57.3334,57.2842,57.3194,16821.0
2016-11-03 12:50:00,81.57,81.64,81.55,81.61,15322.0,57.3264,57.3756,57.3123,57.3545,15322.0
2016-11-03 12:55:00,81.6,81.71,81.59,81.69,15197.0,57.3475,57.4248,57.3404,57.4107,15197.0
2016-11-03 13:00:00,81.69,81.69,81.57,81.63,21762.0,57.4107,57.4107,57.3264,57.3686,21762.0
2016-11-03 13:05:00,81.62,81.68,81.6,81.68,15321.0,57.3615,57.4037,57.3475,57.4037,15321.0
2016-11-03 13:10:00,81.68,81.76,81.67,81.67,24668.0,57.4037,57.4599,57.3967,57.3967,24668.0
2016-11-03 13:15:00,81.68,81.71,81.66,81.7,13034.0,57.4037,57.4248,57.3896,57.4177,13034.0
2016-11-03 13:20:00,81.72,81.72,81.62,81.66,21876.0,57.4318,57.4318,57.3615,57.3896,21876.0
2016-11-03 13:25:00,81.69,81.74,81.68,81.69,31569.0,57.4107,57.4459,57.4037,57.4107,31569.0
2016-11-03 13:30:00,81.68,81.68,81.57,81.6,22448.0,57.4037,57.4037,57.3264,57.3475,22448.0
2016-11-03 13:35:00,81.6,81.64,81.55,81.6,25297.0,57.3475,57.3756,57.3123,57.3475,25297.0
2016-11-03 13:40:00,81.61,81.65,81.58,81.61,27406.0,57.3545,57.3826,57.3334,57.3545,27406.0
2016-11-03 13:45:00,81.6,81.64,81.57,81.6,19564.0,57.3475,57.3756,57.3264,57.3475,19564.0
2016-11-03 13:50:00,81.62,81.66,81.57,81.61,22901.0,57.3615,57.3896,57.3264,57.3545,22901.0
2016-11-03 13:55:00,81.6,81.61,81.55,81.6,31875.0,57.3475,57.3545,57.3123,57.3475,31875.0
2016-11-03 14:00:00,81.61,81.64,81.57,81.63,17721.0,57.3545,57.3756,57.3264,57.3686,17721.0
2016-11-03 14:05:00,81.62,81.63,81.57,81.62,18119.0,57.3615,57.3686,57.3264,57.3615,18119.0
2016-11-03 14:10:00,81.61,81.63,81.53,81.55,41485.0,57.3545,57.3686,57.2983,57.3123,41485.0
2016-11-03 14:15:00,81.56,81.56,81.38,81.4,104410.0,57.3194,57.3194,57.1929,57.2069,104410.0
2016-11-03 14:20:00,81.4,81.4,81.31,81.32,37236.0,57.2069,57.2069,57.1437,57.1507,37236.0
2016-11-03 14:25:00,81.32,81.38,81.29,81.29,47710.0,57.1507,57.1929,57.1296,57.1296,47710.0
2016-11-03 14:30:00,81.29,81.37,81.28,81.31,38780.0,57.1296,57.1858,57.1226,57.1437,38780.0
2016-11-03 14:35:00,81.31,81.33,81.17,81.19,52339.0,57.1437,57.1577,57.0453,57.0593,52339.0
2016-11-03 14:40:00,81.19,81.21,81.06,81.09,62171.0,57.0593,57.0734,56.968,56.989,62171.0
2016-11-03 14:45:00,81.09,81.16,81.08,81.12,65171.0,56.989,57.0382,56.982,57.0101,65171.0
2016-11-03 14:50:00,81.09,81.12,80.98,81.08,113822.0,56.989,57.0101,56.9117,56.982,113822.0
2016-11-03 14:55:00,81.08,81.09,81.03,81.09,56720.0,56.982,56.989,56.9469,56.989,56720.0
2016-11-03 15:00:00,81.08,81.12,81.05,81.11,33666.0,56.982,57.0101,56.9609,57.0031,33666.0
2016-11-03 15:05:00,81.11,81.13,81.01,81.01,28334.0,57.0031,57.0172,56.9328,56.9328,28334.0
2016-11-03 15:10:00,81.02,81.04,81.0,81.03,32349.0,56.9399,56.9539,56.9258,56.9469,32349.0
2016-11-03 15:15:00,81.03,81.04,80.98,81.02,53031.0,56.9469,56.9539,56.9117,56.9399,53031.0
2016-11-03 15:20:00,81.01,81.03,80.98,81.02,41787.0,56.9328,56.9469,56.9117,56.9399,41787.0
2016-11-03 15:25:00,81.02,81.02,80.99,81.01,65134.0,56.9399,56.9399,56.9188,56.9328,65134.0
2016-11-03 15:30:00,81.0,81.01,80.78,80.82,118628.0,56.9258,56.9328,56.7712,56.7993,118628.0
2016-11-03 15:35:00,80.81,80.9,80.76,80.77,83610.0,56.7923,56.8555,56.7571,56.7642,83610.0
2016-11-03 15:40:00,80.77,80.78,80.68,80.73,108448.0,56.7642,56.7712,56.7009,56.736,108448.0
2016-11-03 15:45:00,80.72,80.83,80.7,80.73,118077.0,56.729,56.8063,56.715,56.736,118077.0
2016-11-03 15:50:00,80.73,80.77,80.7,80.76,115071.0,56.736,56.7642,56.715,56.7571,115071.0
2016-11-03 15:55:00,80.76,80.87,80.76,80.78,215332.0,56.7571,56.8344,56.7571,56.7712,215332.0
2016-11-04 09:30:00,80.05,81.18,80.05,81.07,330964.0,56.2582,57.0523,56.2582,56.975,330964.0
2016-11-04 09:35:00,81.07,81.21,80.99,81.19,157617.0,56.975,57.0734,56.9188,57.0593,157617.0
2016-11-04 09:40:00,81.19,81.26,81.09,81.14,54398.0,57.0593,57.1085,56.989,57.0242,54398.0
2016-11-04 09:45:00,81.11,81.26,81.09,81.17,45712.0,57.0031,57.1085,56.989,57.0453,45712.0
2016-11-04 09:50:00,81.16,81.22,81.03,81.08,43130.0,57.0382,57.0804,56.9469,56.982,43130.0
2016-11-04 09:55:00,81.06,81.07,80.92,81.01,69773.0,56.968,56.975,56.8696,56.9328,69773.0
2016-11-04 10:00:00,81.01,81.18,81.0,81.18,54648.0,56.9328,57.0523,56.9258,57.0523,54648.0
2016-11-04 10:05:00,81.17,81.19,81.08,81.11,35346.0,57.0453,57.0593,56.982,57.0031,35346.0
2016-11-04 10:10:00,81.08,81.12,81.04,81.04,32333.0,56.982,57.0101,56.9539,56.9539,32333.0
2016-11-04 10:15:00,81.03,81.05,80.92,80.96,35585.0,56.9469,56.9609,56.8696,56.8977,35585.0
2016-11-04 10:20:00,80.95,80.97,80.86,80.9,43691.0,56.8907,56.9047,56.8274,56.8555,43691.0
2016-11-04 10:25:00,80.89,80.97,80.86,80.94,33570.0,56.8485,56.9047,56.8274,56.8836,33570.0
2016-11-04 10:30:00,80.94,80.95,80.85,80.89,38086.0,56.8836,56.8907,56.8204,56.8485,38086.0
2016-11-04 10:35:00,80.89,80.95,80.83,80.95,73373.0,56.8485,56.8907,56.8063,56.8907,73373.0
2016-11-04 10:40:00,80.96,80.98,80.93,80.95,16665.0,56.8977,56.9117,56.8766,56.8907,16665.0
2016-11-04 10:45:00,80.96,81.03,80.92,81.02,78858.0,56.8977,56.9469,56.8696,56.9399,78858.0
2016-11-04 10:50:00,81.01,81.03,80.94,80.97,51526.0,56.9328,56.9469,56.8836,56.9047,51526.0
2016-11-04 10:55:00,80.99,80.99,80.9,80.98,46170.0,56.9188,56.9188,56.8555,56.9117,46170.0
2016-11-04 11:00:00,80.97,80.98,80.94,80.97,66278.0,56.9047,56.9117,56.8836,56.9047,66278.0
2016-11-04 11:05:00,80.98,80.98,80.9,80.9,65877.0,56.9117,56.9117,56.8555,56.8555,65877.0
2016-11-04 11:10:00,80.9,80.98,80.85,80.97,26130.0,56.8555,56.9117,56.8204,56.9047,26130.0
2016-11-04 11:15:00,80.97,81.06,80.97,80.99,77011.0,56.9047,56.968,56.9047,56.9188,77011.0
2016-11-04 11:20:00,80.99,80.99,80.94,80.98,48870.0,56.9188,56.9188,56.8836,56.9117,48870.0
2016-11-04 11:25:00,80.99,81.0,80.95,80.97,60570.0,56.9188,56.9258,56.8907,56.9047,60570.0
2016-11-04 11:30:00,80.98,80.98,80.87,80.9,20517.0,56.9117,56.9117,56.8344,56.8555,20517.0
2016-11-04 11:35:00,80.89,80.9,80.76,80.77,34591.0,56.8485,56.8555,56.7571,56.7642,34591.0
2016-11-04 11:40:00,80.76,80.76,80.69,80.72,15395.0,56.7571,56.7571,56.7079,56.729,15395.0
2016-11-04 11:45:00,80.74,80.77,80.69,80.69,1041640.0,56.7431,56.7642,56.7079,56.7079,1041640.0
2016-11-04 11:50:00,80.7,80.76,80.65,80.74,36383.0,56.715,56.7571,56.6798,56.7431,36383.0
2016-11-04 11:55:00,80.75,80.8,80.71,80.78,44220.0,56.7501,56.7852,56.722,56.7712,44220.0
2016-11-04 12:00:00,80.78,80.81,80.77,80.8,75055.0,56.7712,56.7923,56.7642,56.7852,75055.0
2016-11-04 12:05:00,80.8,80.81,80.78,80.8,73981.0,56.7852,56.7923,56.7712,56.7852,73981.0
2016-11-04 12:10:00,80.8,80.92,80.8,80.87,130300.0,56.7852,56.8696,56.7852,56.8344,130300.0
2016-11-04 12:15:00,80.87,80.9,80.84,80.85,79700.0,56.8344,56.8555,56.8134,56.8204,79700.0
2016-11-04 12:20:00,80.86,80.91,80.8,80.91,51480.0,56.8274,56.8625,56.7852,56.8625,51480.0
2016-11-04 12:25:00,80.9,80.91,80.85,80.87,72800.0,56.8555,56.8625,56.8204,56.8344,72800.0
2016-11-04 12:30:00,80.85,80.88,80.8,80.81,11216.0,56.8204,56.8415,56.7852,56.7923,11216.0
2016-11-04 12:35:00,80.82,80.89,80.81,80.84,19211.0,56.7993,56.8485,56.7923,56.8134,19211.0
2016-11-04 12:40:00,80.84,80.86,80.8,80.81,20176.0,56.8134,56.8274,56.7852,56.7923,20176.0
2016-11-04 12:45:00,80.8,80.8,80.7,80.72,25360.0,56.7852,56.7852,56.715,56.729,25360.0
2016-11-04 12:50:00,80.74,80.75,80.73,80.75,18873.0,56.7431,56.7501,56.736,56.7501,18873.0
2016-11-04 12:55:00,80.75,80.79,80.73,80.79,24477.0,56.7501,56.7782,56.736,56.7782,24477.0
2016-11-04 13:00:00,80.79,80.79,80.76,80.78,15693.0,56.7782,56.7782,56.7571,56.7712,15693.0
2016-11-04 13:05:00,80.78,80.78,80.77,80.78,21355.0,56.7712,56.7712,56.7642,56.7712,21355.0
2016-11-04 13:10:00,80.78,80.8,80.75,80.8,55766.0,56.7712,56.7852,56.7501,56.7852,55766.0
2016-11-04 13:15:00,80.8,80.8,80.76,80.78,29135.0,56.7852,56.7852,56.7571,56.7712,29135.0
2016-11-04 13:20:00,80.79,80.8,80.75,80.77,32839.0,56.7782,56.7852,56.7501,56.7642,32839.0
2016-11-04 13:25:00,80.77,80.77,80.73,80.74,25998.0,56.7642,56.7642,56.736,56.7431,25998.0
2016-11-04 13:30:00,80.73,80.79,80.72,80.79,1099266.0,56.736,56.7782,56.729,56.7782,1099266.0
2016-11-04 13:35:00,80.8,80.82,80.78,80.82,45553.0,56.7852,56.7993,56.7712,56.7993,45553.0
2016-11-04 13:40:00,80.82,80.84,80.81,80.83,35318.0,56.7993,56.8134,56.7923,56.8063,35318.0
2016-11-04 13:45:00,80.84,80.84,80.82,80.84,36829.0,56.8134,56.8134,56.7993,56.8134,36829.0
2016-11-04 13:50:00,80.84,80.89,80.84,80.88,47870.0,56.8134,56.8485,56.8134,56.8415,47870.0
2016-11-04 13:55:00,80.88,80.88,80.84,80.86,78722.0,56.8415,56.8415,56.8134,56.8274,78722.0
2016-11-04 14:00:00,80.86,80.89,80.81,80.87,34346.0,56.8274,56.8485,56.7923,56.8344,34346.0
2016-11-04 14:05:00,80.87,80.87,80.85,80.87,33166.0,56.8344,56.8344,56.8204,56.8344,33166.0
2016-11-04 14:10:00,80.87,80.87,80.86,80.87,23302.0,56.8344,56.8344,56.8274,56.8344,23302.0
2016-11-04 14:15:00,80.87,80.9,80.87,80.9,14173.0,56.8344,56.8555,56.8344,56.8555,14173.0
2016-11-04 14:20:00,80.9,80.91,80.89,80.9,30192.0,56.8555,56.8625,56.8485,56.8555,30192.0
2016-11-04 14:25:00,80.9,80.9,80.89,80.9,19775.0,56.8555,56.8555,56.8485,56.8555,19775.0
2016-11-04 14:30:00,80.89,80.89,80.72,80.74,40770.0,56.8485,56.8485,56.729,56.7431,40770.0
2016-11-04 14:35:00,80.73,80.8,80.73,80.76,19914.0,56.736,56.7852,56.736,56.7571,19914.0
2016-11-04 14:40:00,80.74,80.81,80.73,80.74,30354.0,56.7431,56.7923,56.736,56.7431,30354.0
2016-11-04 14:45:00,80.73,80.79,80.7,80.7,22966.0,56.736,56.7782,56.715,56.715,22966.0
2016-11-04 14:50:00,80.71,80.76,80.69,80.72,28268.0,56.722,56.7571,56.7079,56.729,28268.0
2016-11-04 14:55:00,80.7,80.74,80.68,80.73,25028.0,56.715,56.7431,56.7009,56.736,25028.0
2016-11-04 15:00:00,80.71,80.74,80.69,80.69,32947.0,56.722,56.7431,56.7079,56.7079,32947.0
2016-11-04 15:05:00,80.69,80.71,80.66,80.66,77375.0,56.7079,56.722,56.6869,56.6869,77375.0
2016-11-04 15:10:00,80.66,80.71,80.66,80.7,70673.0,56.6869,56.722,56.6869,56.715,70673.0
2016-11-04 15:15:00,80.7,80.72,80.66,80.7,56509.0,56.715,56.729,56.6869,56.715,56509.0
2016-11-04 15:20:00,80.68,80.71,80.67,80.69,43030.0,56.7009,56.722,56.6939,56.7079,43030.0
2016-11-04 15:25:00,80.69,80.73,80.66,80.67,58310.0,56.7079,56.736,56.6869,56.6939,58310.0
2016-11-04 15:30:00,80.69,80.7,80.62,80.65,51300.0,56.7079,56.715,56.6587,56.6798,51300.0
2016-11-04 15:35:00,80.65,80.66,80.56,80.57,62344.0,56.6798,56.6869,56.6166,56.6236,62344.0
2016-11-04 15:40:00,80.57,80.59,80.55,80.58,66033.0,56.6236,56.6377,56.6095,56.6306,66033.0
2016-11-04 15:45:00,80.57,80.58,80.48,80.51,98211.0,56.6236,56.6306,56.5603,56.5814,98211.0
2016-11-04 15:50:00,80.51,80.51,80.39,80.47,107690.0,56.5814,56.5814,56.4971,56.5533,107690.0
2016-11-04 15:55:00,80.48,80.48,80.33,80.34,260550.0,56.5603,56.5603,56.4549,56.462,260550.0
2016-11-07 09:30:00,81.57,81.57,81.03,81.08,112010.0,57.3264,57.3264,56.9469,56.982,112010.0
2016-11-07 09:35:00,81.08,81.44,81.07,81.41,33429.0,56.982,57.235,56.975,57.2139,33429.0
2016-11-07 09:40:00,81.43,81.57,81.41,81.57,56535.0,57.228,57.3264,57.2139,57.3264,56535.0
2016-11-07 09:45:00,81.57,81.57,81.46,81.54,35084.0,57.3264,57.3264,57.2491,57.3053,35084.0
2016-11-07 09:50:00,81.54,81.62,81.5,81.59,62441.0,57.3053,57.3615,57.2772,57.3404,62441.0
2016-11-07 09:55:00,81.59,81.68,81.59,81.68,38657.0,57.3404,57.4037,57.3404,57.4037,38657.0
2016-11-07 10:00:00,81.68,81.74,81.67,81.7,55126.0,57.4037,57.4459,57.3967,57.4177,55126.0
2016-11-07 10:05:00,81.69,81.74,81.64,81.69,30816.0,57.4107,57.4459,57.3756,57.4107,30816.0
2016-11-07 10:10:00,81.69,81.69,81.61,81.65,30563.0,57.4107,57.4107,57.3545,57.3826,30563.0
2016-11-07 10:15:00,81.65,81.68,81.55,81.61,32188.0,57.3826,57.4037,57.3123,57.3545,32188.0
2016-11-07 10:20:00,81.63,81.64,81.58,81.59,33518.0,57.3686,57.3756,57.3334,57.3404,33518.0
2016-11-07 10:25:00,81.61,81.62,81.49,81.5,27950.0,57.3545,57.3615,57.2702,57.2772,27950.0
2016-11-07 10:30:00,81.51,81.67,81.45,81.67,70060.0,57.2842,57.3967,57.2421,57.3967,70060.0
2016-11-07 10:35:00,81.68,81.7,81.66,81.69,35570.0,57.4037,57.4177,57.3896,57.4107,35570.0
2016-11-07 10:40:00,81.69,81.73,81.67,81.72,55769.0,57.4107,57.4388,57.3967,57.4318,55769.0
2016-11-07 10:45:00,81.73,81.73,81.69,81.69,21144.0,57.4388,57.4388,57.4107,57.4107,21144.0
2016-11-07 10:50:00,81.68,81.73,81.67,81.69,25677.0,57.4037,57.4388,57.3967,57.4107,25677.0
2016-11-07 10:55:00,81.69,81.72,81.68,81.68,36621.0,57.4107,57.4318,57.4037,57.4037,36621.0
2016-11-07 11:00:00,81.69,81.73,81.69,81.73,28943.0,57.4107,57.4388,57.4107,57.4388,28943.0
2016-11-07 11:05:00,81.73,81.77,81.66,81.75,107882.0,57.4388,57.4669,57.3896,57.4529,107882.0
2016-11-07 11:10:00,81.76,81.77,81.73,81.73,23205.0,57.4599,57.4669,57.4388,57.4388,23205.0
2016-11-07 11:15:00,81.73,81.76,81.69,81.71,20323.0,57.4388,57.4599,57.4107,57.4248,20323.0
2016-11-07 11:20:00,81.71,81.73,81.67,81.68,17941.0,57.4248,57.4388,57.3967,57.4037,17941.0
2016-11-07 11:25:00,81.69,81.72,81.66,81.68,13040.0,57.4107,57.4318,57.3896,57.4037,13040.0
2016-11-07 11:30:00,81.68,81.72,81.67,81.71,14859.0,57.4037,57.4318,57.3967,57.4248,14859.0
2016-11-07 11:35:00,81.72,81.73,81.65,81.73,51301.0,57.4318,57.4388,57.3826,57.4388,51301.0
2016-11-07 11:40:00,81.72,81.73,81.68,81.73,32006.0,57.4318,57.4388,57.4037,57.4388,32006.0
2016-11-07 11:45:00,81.73,81.79,81.71,81.78,65319.0,57.4388,57.481,57.4248,57.474,65319.0
2016-11-07 11:50:00,81.79,81.81,81.78,81.8,30389.0,57.481,57.4951,57.474,57.488,30389.0
2016-11-07 11:55:00,81.8,81.82,81.77,81.81,26698.0,57.488,57.5021,57.4669,57.4951,26698.0
2016-11-07 12:00:00,81.81,81.82,81.78,81.81,37084.0,57.4951,57.5021,57.474,57.4951,37084.0
2016-11-07 12:05:00,81.82,81.82,81.77,81.77,33960.0,57.5021,57.5021,57.4669,57.4669,33960.0
2016-11-07 12:10:00,81.78,81.8,81.75,81.8,17340.0,57.474,57.488,57.4529,57.488,17340.0
2016-11-07 12:15:00,81.8,81.81,81.78,81.79,16392.0,57.488,57.4951,57.474,57.481,16392.0
2016-11-07 12:20:00,81.79,81.82,81.77,81.79,27589.0,57.481,57.5021,57.4669,57.481,27589.0
2016-11-07 12:25:00,81.79,81.82,81.78,81.81,15035.0,57.481,57.5021,57.474,57.4951,15035.0
2016-11-07 12:30:00,81.82,81.82,81.78,81.81,19236.0,57.5021,57.5021,57.474,57.4951,19236.0
2016-11-07 12:35:00,81.82,81.82,81.77,81.78,17507.0,57.5021,57.5021,57.4669,57.474,17507.0
2016-11-07 12:40:00,81.77,81.78,81.72,81.74,10242.0,57.4669,57.474,57.4318,57.4459,10242.0
2016-11-07 12:45:00,81.74,81.75,81.68,81.71,11928.0,57.4459,57.4529,57.4037,57.4248,11928.0
2016-11-07 12:50:00,81.71,81.72,81.63,81.66,23469.0,57.4248,57.4318,57.3686,57.3896,23469.0
2016-11-07 12:55:00,81.66,81.71,81.66,81.7,14986.0,57.3896,57.4248,57.3896,57.4177,14986.0
2016-11-07 13:00:00,81.7,81.73,81.68,81.7,34921.0,57.4177,57.4388,57.4037,57.4177,34921.0
2016-11-07 13:05:00,81.69,81.72,81.66,81.72,16791.0,57.4107,57.4318,57.3896,57.4318,16791.0
2016-11-07 13:10:00,81.7,81.72,81.67,81.7,15753.0,57.4177,57.4318,57.3967,57.4177,15753.0
2016-11-07 13:15:00,81.69,81.73,81.65,81.69,13974.0,57.4107,57.4388,57.3826,57.4107,13974.0
2016-11-07 13:20:00,81.69,81.71,81.65,81.69,15773.0,57.4107,57.4248,57.3826,57.4107,15773.0
2016-11-07 13:25:00,81.68,81.69,81.61,81.61,31554.0,57.4037,57.4107,57.3545,57.3545,31554.0
2016-11-07 13:30:00,81.62,81.69,81.61,81.69,26533.0,57.3615,57.4107,57.3545,57.4107,26533.0
2016-11-07 13:35:00,81.68,81.69,81.65,81.67,21768.0,57.4037,57.4107,57.3826,57.3967,21768.0
2016-11-07 13:40:00,81.67,81.68,81.61,81.62,11544.0,57.3967,57.4037,57.3545,57.3615,11544.0
2016-11-07 13:45:00,81.62,81.66,81.62,81.64,31248.0,57.3615,57.3896,57.3615,57.3756,31248.0
2016-11-07 13:50:00,81.65,81.66,81.6,81.64,38879.0,57.3826,57.3896,57.3475,57.3756,38879.0
2016-11-07 13:55:00,81.64,81.65,81.59,81.6,13261.0,57.3756,57.3826,57.3404,57.3475,13261.0
2016-11-07 14:00:00,81.61,81.65,81.59,81.62,19410.0,57.3545,57.3826,57.3404,57.3615,19410.0
2016-11-07 14:05:00,81.61,81.63,81.57,81.61,14572.0,57.3545,57.3686,57.3264,57.3545,14572.0
2016-11-07 14:10:00,81.61,81.63,81.5,81.53,27750.0,57.3545,57.3686,57.2772,57.2983,27750.0
2016-11-07 14:15:00,81.54,81.63,81.53,81.61,47362.0,57.3053,57.3686,57.2983,57.3545,47362.0
2016-11-07 14:20:00,81.61,81.66,81.57,81.63,40807.0,57.3545,57.3896,57.3264,57.3686,40807.0
2016-11-07 14:25:00,81.62,81.66,81.57,81.61,51161.0,57.3615,57.3896,57.3264,57.3545,51161.0
2016-11-07 14:30:00,81.6,81.64,81.59,81.61,43081.0,57.3475,57.3756,57.3404,57.3545,43081.0
2016-11-07 14:35:00,81.61,81.64,81.58,81.64,25203.0,57.3545,57.3756,57.3334,57.3756,25203.0
2016-11-07 14:40:00,81.64,81.69,81.63,81.69,69790.0,57.3756,57.4107,57.3686,57.4107,69790.0
2016-11-07 14:45:00,81.69,81.69,81.64,81.65,44875.0,57.4107,57.4107,57.3756,57.3826,44875.0
2016-11-07 14:50:00,81.67,81.69,81.64,81.67,32890.0,57.3967,57.4107,57.3756,57.3967,32890.0
2016-11-07 14:55:00,81.66,81.68,81.63,81.66,59494.0,57.3896,57.4037,57.3686,57.3896,59494.0
2016-11-07 15:00:00,81.66,81.66,81.56,81.59,44771.0,57.3896,57.3896,57.3194,57.3404,44771.0
2016-11-07 15:05:00,81.58,81.59,81.55,81.57,33418.0,57.3334,57.3404,57.3123,57.3264,33418.0
2016-11-07 15:10:00,81.57,81.59,81.55,81.56,30065.0,57.3264,57.3404,57.3123,57.3194,30065.0
2016-11-07 15:15:00,81.56,81.6,81.55,81.57,51049.0,57.3194,57.3475,57.3123,57.3264,51049.0
2016-11-07 15:20:00,81.57,81.6,81.56,81.58,33592.0,57.3264,57.3475,57.3194,57.3334,33592.0
2016-11-07 15:25:00,81.57,81.58,81.5,81.52,51325.0,57.3264,57.3334,57.2772,57.2912,51325.0
2016-11-07 15:30:00,81.52,81.53,81.43,81.45,68027.0,57.2912,57.2983,57.228,57.2421,68027.0
2016-11-07 15:35:00,81.45,81.49,81.45,81.49,77175.0,57.2421,57.2702,57.2421,57.2702,77175.0
2016-11-07 15:40:00,81.49,81.51,81.46,81.47,75771.0,57.2702,57.2842,57.2491,57.2561,75771.0
2016-11-07 15:45:00,81.46,81.47,81.43,81.45,197309.0,57.2491,57.2561,57.228,57.2421,197309.0
2016-11-07 15:50:00,81.46,81.52,81.45,81.48,182502.0,57.2491,57.2912,57.2421,57.2631,182502.0
2016-11-07 15:55:00,81.48,81.49,81.36,81.45,313718.0,57.2631,57.2702,57.1788,57.2421,313718.0
2016-11-08 09:30:00,78.21,78.48,77.02,77.47,837827.0,54.965,55.1548,54.1287,54.445,837827.0
2016-11-08 09:35:00,77.46,78.09,77.38,78.08,386468.0,54.4379,54.8807,54.3817,54.8737,386468.0
2016-11-08 09:40:00,78.08,78.26,77.91,78.22,482420.0,54.8737,55.0002,54.7542,54.972,482420.0
2016-11-08 09:45:00,78.23,78.48,77.98,78.23,412203.0,54.9791,55.1548,54.8034,54.9791,412203.0
2016-11-08 09:50:00,78.23,78.36,78.06,78.1,231425.0,54.9791,55.0704,54.8596,54.8877,231425.0
2016-11-08 09:55:00,78.09,78.1,77.95,78.0,179050.0,54.8807,54.8877,54.7823,54.8174,179050.0
2016-11-08 10:00:00,78.01,78.09,77.96,78.08,123299.0,54.8245,54.8807,54.7893,54.8737,123299.0
2016-11-08 10:05:00,78.08,78.23,78.04,78.22,211679.0,54.8737,54.9791,54.8455,54.972,211679.0
2016-11-08 10:10:00,78.21,78.48,78.2,78.45,242964.0,54.965,55.1548,54.958,55.1337,242964.0
2016-11-08 10:15:00,78.46,78.59,78.39,78.58,364731.0,55.1407,55.2321,55.0915,55.2251,364731.0
2016-11-08 10:20:00,78.59,78.91,78.45,78.62,504197.0,55.2321,55.457,55.1337,55.2532,504197.0
2016-11-08 10:25:00,78.61,78.89,78.57,78.75,102196.0,55.2461,55.4429,55.218,55.3445,102196.0
2016-11-08 10:30:00,78.77,79.03,78.7,78.96,208236.0,55.3586,55.5413,55.3094,55.4921,208236.0
2016-11-08 10:35:00,78.96,79.25,78.94,79.12,382088.0,55.4921,55.6959,55.4781,55.6046,382088.0
2016-11-08 10:40:00,79.12,79.33,78.96,79.29,152217.0,55.6046,55.7521,55.4921,55.724,152217.0
2016-11-08 10:45:00,79.3,79.39,79.11,79.11,198870.0,55.7311,55.7943,55.5975,55.5975,198870.0
2016-11-08 10:50:00,79.11,79.4,79.08,79.33,149449.0,55.5975,55.8013,55.5764,55.7521,149449.0
2016-11-08 10:55:00,79.37,79.56,79.3,79.55,81972.0,55.7803,55.9138,55.7311,55.9068,81972.0
2016-11-08 11:00:00,79.55,79.82,79.53,79.81,138619.0,55.9068,56.0965,55.8927,56.0895,138619.0
2016-11-08 11:05:00,79.8,79.99,79.76,79.83,178568.0,56.0825,56.216,56.0543,56.1035,178568.0
2016-11-08 11:10:00,79.8,80.0,79.7,79.95,71944.0,56.0825,56.223,56.0122,56.1879,71944.0
2016-11-08 11:15:00,79.94,79.98,79.81,79.85,58637.0,56.1808,56.209,56.0895,56.1176,58637.0
2016-11-08 11:20:00,79.86,79.89,79.63,79.65,80310.0,56.1246,56.1457,55.963,55.977,80310.0
2016-11-08 11:25:00,79.65,79.7,79.5,79.51,72958.0,55.977,56.0122,55.8716,55.8786,72958.0
2016-11-08 11:30:00,79.51,79.58,79.44,79.57,97046.0,55.8786,55.9278,55.8294,55.9208,97046.0
2016-11-08 11:35:00,79.57,79.59,79.44,79.51,188863.0,55.9208,55.9349,55.8294,55.8786,188863.0
2016-11-08 11:40:00,79.51,79.59,79.49,79.55,95739.0,55.8786,55.9349,55.8646,55.9068,95739.0
2016-11-08 11:45:00,79.56,79.67,79.54,79.66,71196.0,55.9138,55.9911,55.8997,55.9841,71196.0
2016-11-08 11:50:00,79.67,79.99,79.66,79.99,105420.0,55.9911,56.216,55.9841,56.216,105420.0
2016-11-08 11:55:00,79.99,80.13,79.91,80.13,71135.0,56.216,56.3144,56.1598,56.3144,71135.0
2016-11-08 12:00:00,80.13,80.37,80.12,80.3,107852.0,56.3144,56.483,56.3073,56.4338,107852.0
2016-11-08 12:05:00,80.32,80.43,80.28,80.4,83754.0,56.4479,56.5252,56.4198,56.5041,83754.0
2016-11-08 12:10:00,80.41,80.49,80.36,80.48,68823.0,56.5112,56.5674,56.476,56.5603,68823.0
2016-11-08 12:15:00,80.49,80.55,80.42,80.45,141998.0,56.5674,56.6095,56.5182,56.5393,141998.0
2016-11-08 12:20:00,80.45,80.52,80.4,80.49,45837.0,56.5393,56.5885,56.5041,56.5674,45837.0
2016-11-08 12:25:00,80.49,80.51,80.38,80.38,79363.0,56.5674,56.5814,56.4901,56.4901,79363.0
2016-11-08 12:30:00,80.37,80.4,80.25,80.25,95753.0,56.483,56.5041,56.3987,56.3987,95753.0
2016-11-08 12:35:00,80.26,80.26,80.16,80.21,41625.0,56.4057,56.4057,56.3355,56.3706,41625.0
2016-11-08 12:40:00,80.21,80.24,80.1,80.12,52033.0,56.3706,56.3917,56.2933,56.3073,52033.0
2016-11-08 12:45:00,80.11,80.12,79.96,79.98,60747.0,56.3003,56.3073,56.1949,56.209,60747.0
2016-11-08 12:50:00,79.98,80.24,79.97,80.24,107731.0,56.209,56.3917,56.2019,56.3917,107731.0
2016-11-08 12:55:00,80.24,80.4,80.24,80.39,73826.0,56.3917,56.5041,56.3917,56.4971,73826.0
2016-11-08 13:00:00,80.39,80.4,80.22,80.27,67233.0,56.4971,56.5041,56.3776,56.4128,67233.0
2016-11-08 13:05:00,80.26,80.32,80.07,80.14,38249.0,56.4057,56.4479,56.2722,56.3214,38249.0
2016-11-08 13:10:00,80.14,80.2,80.02,80.07,51073.0,56.3214,56.3636,56.2371,56.2722,51073.0
2016-11-08 13:15:00,80.06,80.12,79.91,79.94,42217.0,56.2652,56.3073,56.1598,56.1808,42217.0
2016-11-08 13:20:00,79.92,80.01,79.84,79.88,29351.0,56.1668,56.23,56.1106,56.1387,29351.0
2016-11-08 13:25:00,79.88,79.99,79.88,79.93,96606.0,56.1387,56.216,56.1387,56.1738,96606.0
2016-11-08 13:30:00,79.93,80.06,79.93,80.01,73319.0,56.1738,56.2652,56.1738,56.23,73319.0
2016-11-08 13:35:00,80.01,80.29,80.01,80.29,80149.0,56.23,56.4268,56.23,56.4268,80149.0
2016-11-08 13:40:00,80.28,80.38,80.26,80.26,58705.0,56.4198,56.4901,56.4057,56.4057,58705.0
2016-11-08 13:45:00,80.25,80.25,80.14,80.18,32471.0,56.3987,56.3987,56.3214,56.3495,32471.0
2016-11-08 13:50:00,80.17,80.19,80.0,80.02,57420.0,56.3425,56.3565,56.223,56.2371,57420.0
2016-11-08 13:55:00,80.01,80.05,79.86,79.9,37018.0,56.23,56.2582,56.1246,56.1527,37018.0
2016-11-08 14:00:00,79.89,80.11,79.88,80.01,39113.0,56.1457,56.3003,56.1387,56.23,39113.0
2016-11-08 14:05:00,80.02,80.02,79.9,79.91,37093.0,56.2371,56.2371,56.1527,56.1598,37093.0
2016-11-08 14:10:00,79.93,79.97,79.85,79.88,42377.0,56.1738,56.2019,56.1176,56.1387,42377.0
2016-11-08 14:15:00,79.89,79.93,79.8,79.9,50985.0,56.1457,56.1738,56.0825,56.1527,50985.0
2016-11-08 14:20:00,79.9,80.08,79.87,80.03,50112.0,56.1527,56.2792,56.1316,56.2441,50112.0
2016-11-08 14:25:00,80.02,80.17,80.0,80.14,37794.0,56.2371,56.3425,56.223,56.3214,37794.0
2016-11-08 14:30:00,80.13,80.14,79.95,79.95,33651.0,56.3144,56.3214,56.1879,56.1879,33651.0
2016-11-08 14:35:00,79.95,80.09,79.95,80.05,30831.0,56.1879,56.2863,56.1879,56.2582,30831.0
2016-11-08 14:40:00,80.05,80.07,79.95,80.04,32821.0,56.2582,56.2722,56.1879,56.2511,32821.0
2016-11-08 14:45:00,80.03,80.05,79.94,80.0,62687.0,56.2441,56.2582,56.1808,56.223,62687.0
2016-11-08 14:50:00,80.01,80.15,79.98,80.09,158189.0,56.23,56.3284,56.209,56.2863,158189.0
2016-11-08 14:55:00,80.08,80.1,79.97,79.98,50870.0,56.2792,56.2933,56.2019,56.209,50870.0
2016-11-08 15:00:00,80.0,80.04,79.94,80.03,41453.0,56.223,56.2511,56.1808,56.2441,41453.0
2016-11-08 15:05:00,80.04,80.09,79.95,80.07,70577.0,56.2511,56.2863,56.1879,56.2722,70577.0
2016-11-08 15:10:00,80.08,80.13,80.0,80.05,47615.0,56.2792,56.3144,56.223,56.2582,47615.0
2016-11-08 15:15:00,80.05,80.12,80.03,80.08,55259.0,56.2582,56.3073,56.2441,56.2792,55259.0
2016-11-08 15:20:00,80.09,80.14,80.02,80.09,48344.0,56.2863,56.3214,56.2371,56.2863,48344.0
2016-11-08 15:25:00,80.09,80.12,80.0,80.12,160243.0,56.2863,56.3073,56.223,56.3073,160243.0
2016-11-08 15:30:00,80.13,80.36,80.13,80.26,117052.0,56.3144,56.476,56.3144,56.4057,117052.0
2016-11-08 15:35:00,80.25,80.32,80.16,80.27,91969.0,56.3987,56.4479,56.3355,56.4128,91969.0
2016-11-08 15:40:00,80.28,80.35,80.22,80.23,114299.0,56.4198,56.469,56.3776,56.3847,114299.0
2016-11-08 15:45:00,80.22,80.27,80.15,80.23,179098.0,56.3776,56.4128,56.3284,56.3847,179098.0
2016-11-08 15:50:00,80.24,80.24,80.01,80.01,242450.0,56.3917,56.3917,56.23,56.23,242450.0
2016-11-08 15:55:00,80.02,80.09,79.97,80.09,416426.0,56.2371,56.2863,56.2019,56.2863,416426.0
2016-11-09 09:30:00,79.48,80.74,79.25,80.27,245728.0,55.8576,56.7431,55.6959,56.4128,245728.0
2016-11-09 09:35:00,80.24,80.86,79.95,80.72,401860.0,56.3917,56.8274,56.1879,56.729,401860.0
2016-11-09 09:40:00,80.72,80.9,80.53,80.9,117422.0,56.729,56.8555,56.5955,56.8555,117422.0
2016-11-09 09:45:00,80.9,81.59,80.77,81.29,172782.0,56.8555,57.3404,56.7642,57.1296,172782.0
2016-11-09 09:50:00,81.29,81.45,81.12,81.28,126196.0,57.1296,57.2421,57.0101,57.1226,126196.0
2016-11-09 09:55:00,81.29,81.49,81.21,81.33,79237.0,57.1296,57.2702,57.0734,57.1577,79237.0
2016-11-09 10:00:00,81.32,81.38,80.93,81.2,129492.0,57.1507,57.1929,56.8766,57.0664,129492.0
2016-11-09 10:05:00,81.21,81.47,81.01,81.09,59684.0,57.0734,57.2561,56.9328,56.989,59684.0
2016-11-09 10:10:00,81.09,81.17,80.89,81.06,54522.0,56.989,57.0453,56.8485,56.968,54522.0
2016-11-09 10:15:00,81.06,81.08,80.76,80.87,43304.0,56.968,56.982,56.7571,56.8344,43304.0
2016-11-09 10:20:00,80.89,81.02,80.76,80.76,44145.0,56.8485,56.9399,56.7571,56.7571,44145.0
2016-11-09 10:25:00,80.77,81.0,80.77,80.95,25203.0,56.7642,56.9258,56.7642,56.8907,25203.0
2016-11-09 10:30:00,80.95,81.03,80.8,80.8,61659.0,56.8907,56.9469,56.7852,56.7852,61659.0
2016-11-09 10:35:00,80.8,80.88,80.73,80.77,78308.0,56.7852,56.8415,56.736,56.7642,78308.0
2016-11-09 10:40:00,80.76,81.02,80.74,80.95,56183.0,56.7571,56.9399,56.7431,56.8907,56183.0
2016-11-09 10:45:00,80.95,80.97,80.65,80.72,52396.0,56.8907,56.9047,56.6798,56.729,52396.0
2016-11-09 10:50:00,80.72,81.02,80.65,81.02,44545.0,56.729,56.9399,56.6798,56.9399,44545.0
2016-11-09 10:55:00,81.02,81.2,81.02,81.11,47633.0,56.9399,57.0664,56.9399,57.0031,47633.0
2016-11-09 11:00:00,81.11,81.2,81.02,81.08,66606.0,57.0031,57.0664,56.9399,56.982,66606.0
2016-11-09 11:05:00,81.08,81.24,81.04,81.24,76196.0,56.982,57.0945,56.9539,57.0945,76196.0
2016-11-09 11:10:00,81.24,81.32,81.21,81.31,50867.0,57.0945,57.1507,57.0734,57.1437,50867.0
2016-11-09 11:15:00,81.31,81.44,81.31,81.43,54206.0,57.1437,57.235,57.1437,57.228,54206.0
2016-11-09 11:20:00,81.42,81.45,81.37,81.4,30460.0,57.221,57.2421,57.1858,57.2069,30460.0
2016-11-09 11:25:00,81.41,81.43,81.3,81.38,32558.0,57.2139,57.228,57.1366,57.1929,32558.0
2016-11-09 11:30:00,81.39,81.52,81.39,81.49,45375.0,57.1999,57.2912,57.1999,57.2702,45375.0
2016-11-09 11:35:00,81.51,81.55,81.4,81.52,61871.0,57.2842,57.3123,57.2069,57.2912,61871.0
2016-11-09 11:40:00,81.52,81.54,81.42,81.52,23143.0,57.2912,57.3053,57.221,57.2912,23143.0
2016-11-09 11:45:00,81.53,81.69,81.49,81.69,53076.0,57.2983,57.4107,57.2702,57.4107,53076.0
2016-11-09 11:50:00,81.7,81.77,81.65,81.69,47525.0,57.4177,57.4669,57.3826,57.4107,47525.0
2016-11-09 11:55:00,81.68,81.75,81.6,81.67,63045.0,57.4037,57.4529,57.3475,57.3967,63045.0
2016-11-09 12:00:00,81.68,81.7,81.56,81.59,37129.0,57.4037,57.4177,57.3194,57.3404,37129.0
2016-11-09 12:05:00,81.6,81.82,81.59,81.63,69679.0,57.3475,57.5021,57.3404,57.3686,69679.0
2016-11-09 12:10:00,81.63,81.64,81.52,81.61,26878.0,57.3686,57.3756,57.2912,57.3545,26878.0
2016-11-09 12:15:00,81.61,81.77,81.61,81.7,23490.0,57.3545,57.4669,57.3545,57.4177,23490.0
2016-11-09 12:20:00,81.71,81.76,81.65,81.7,81336.0,57.4248,57.4599,57.3826,57.4177,81336.0
2016-11-09 12:25:00,81.7,81.95,81.7,81.92,66221.0,57.4177,57.5934,57.4177,57.5724,66221.0
2016-11-09 12:30:00,81.94,81.97,81.88,81.94,42921.0,57.5864,57.6075,57.5443,57.5864,42921.0
2016-11-09 12:35:00,81.94,82.04,81.93,81.96,53758.0,57.5864,57.6567,57.5794,57.6005,53758.0
2016-11-09 12:40:00,81.99,82.05,81.99,82.04,29211.0,57.6216,57.6637,57.6216,57.6567,29211.0
2016-11-09 12:45:00,82.04,82.1,81.97,82.06,90164.0,57.6567,57.6989,57.6075,57.6708,90164.0
2016-11-09 12:50:00,82.06,82.13,82.04,82.04,57291.0,57.6708,57.7199,57.6567,57.6567,57291.0
2016-11-09 12:55:00,82.04,82.21,82.03,82.18,36720.0,57.6567,57.7762,57.6497,57.7551,36720.0
2016-11-09 13:00:00,82.19,82.21,82.14,82.14,41603.0,57.7621,57.7762,57.727,57.727,41603.0
2016-11-09 13:05:00,82.14,82.2,81.96,81.97,30959.0,57.727,57.7691,57.6005,57.6075,30959.0
2016-11-09 13:10:00,81.97,82.11,81.9,82.06,31372.0,57.6075,57.7059,57.5583,57.6708,31372.0
2016-11-09 13:15:00,82.06,82.06,81.73,81.8,41122.0,57.6708,57.6708,57.4388,57.488,41122.0
2016-11-09 13:20:00,81.81,81.83,81.25,81.25,105145.0,57.4951,57.5091,57.1015,57.1015,105145.0
2016-11-09 13:25:00,81.27,81.62,81.23,81.55,120371.0,57.1156,57.3615,57.0874,57.3123,120371.0
2016-11-09 13:30:00,81.55,81.58,81.32,81.41,57424.0,57.3123,57.3334,57.1507,57.2139,57424.0
2016-11-09 13:35:00,81.44,81.48,81.31,81.45,25473.0,57.235,57.2631,57.1437,57.2421,25473.0
2016-11-09 13:40:00,81.46,81.78,81.44,81.76,43129.0,57.2491,57.474,57.235,57.4599,43129.0
2016-11-09 13:45:00,81.75,81.76,81.64,81.75,36134.0,57.4529,57.4599,57.3756,57.4529,36134.0
2016-11-09 13:50:00,81.75,81.91,81.75,81.91,56563.0,57.4529,57.5653,57.4529,57.5653,56563.0
2016-11-09 13:55:00,81.91,82.08,81.91,82.05,117668.0,57.5653,57.6848,57.5653,57.6637,117668.0
2016-11-09 14:00:00,82.05,82.06,81.77,81.8,79128.0,57.6637,57.6708,57.4669,57.488,79128.0
2016-11-09 14:05:00,81.78,81.83,81.7,81.82,58788.0,57.474,57.5091,57.4177,57.5021,58788.0
2016-11-09 14:10:00,81.82,81.91,81.59,81.6,41444.0,57.5021,57.5653,57.3404,57.3475,41444.0
2016-11-09 14:15:00,81.62,81.75,81.56,81.56,36737.0,57.3615,57.4529,57.3194,57.3194,36737.0
2016-11-09 14:20:00,81.57,81.83,81.53,81.82,63368.0,57.3264,57.5091,57.2983,57.5021,63368.0
2016-11-09 14:25:00,81.81,81.81,81.67,81.69,50779.0,57.4951,57.4951,57.3967,57.4107,50779.0
2016-11-09 14:30:00,81.68,81.77,81.67,81.7,44477.0,57.4037,57.4669,57.3967,57.4177,44477.0
2016-11-09 14:35:00,81.7,81.79,81.61,81.78,49509.0,57.4177,57.481,57.3545,57.474,49509.0
2016-11-09 14:40:00,81.78,81.82,81.74,81.78,35131.0,57.474,57.5021,57.4459,57.474,35131.0
2016-11-09 14:45:00,81.79,81.81,81.6,81.74,43193.0,57.481,57.4951,57.3475,57.4459,43193.0
2016-11-09 14:50:00,81.75,81.75,81.59,81.66,36438.0,57.4529,57.4529,57.3404,57.3896,36438.0
2016-11-09 14:55:00,81.65,81.67,81.5,81.53,46739.0,57.3826,57.3967,57.2772,57.2983,46739.0
2016-11-09 15:00:00,81.53,81.61,81.52,81.6,55828.0,57.2983,57.3545,57.2912,57.3475,55828.0
2016-11-09 15:05:00,81.61,81.62,81.53,81.55,42598.0,57.3545,57.3615,57.2983,57.3123,42598.0
2016-11-09 15:10:00,81.56,81.68,81.55,81.67,54759.0,57.3194,57.4037,57.3123,57.3967,54759.0
2016-11-09 15:15:00,81.67,81.83,81.64,81.83,51623.0,57.3967,57.5091,57.3756,57.5091,51623.0
2016-11-09 15:20:00,81.84,81.84,81.75,81.76,64246.0,57.5161,57.5161,57.4529,57.4599,64246.0
2016-11-09 15:25:00,81.77,81.78,81.67,81.69,67098.0,57.4669,57.474,57.3967,57.4107,67098.0
2016-11-09 15:30:00,81.69,81.71,81.53,81.58,109181.0,57.4107,57.4248,57.2983,57.3334,109181.0
2016-11-09 15:35:00,81.58,81.63,81.54,81.58,80640.0,57.3334,57.3686,57.3053,57.3334,80640.0
2016-11-09 15:40:00,81.59,81.6,81.47,81.52,135600.0,57.3404,57.3475,57.2561,57.2912,135600.0
2016-11-09 15:45:00,81.51,81.55,81.38,81.44,138911.0,57.2842,57.3123,57.1929,57.235,138911.0
2016-11-09 15:50:00,81.45,81.55,81.42,81.45,225127.0,57.2421,57.3123,57.221,57.2421,225127.0
2016-11-09 15:55:00,81.45,81.54,81.36,81.54,502270.0,57.2421,57.3053,57.1788,57.3053,502270.0
2016-11-10 09:30:00,82.0,82.18,81.81,82.14,154941.0,57.6286,57.7551,57.4951,57.727,154941.0
2016-11-10 09:35:00,82.14,82.3,82.03,82.23,84266.0,57.727,57.8394,57.6497,57.7902,84266.0
2016-11-10 09:40:00,82.26,82.3,82.2,82.28,81511.0,57.8113,57.8394,57.7691,57.8254,81511.0
2016-11-10 09:45:00,82.24,82.28,82.22,82.25,106902.0,57.7973,57.8254,57.7832,57.8043,106902.0
2016-11-10 09:50:00,82.24,82.28,82.18,82.19,73988.0,57.7973,57.8254,57.7551,57.7621,73988.0
2016-11-10 09:55:00,82.18,82.18,81.54,81.69,77337.0,57.7551,57.7551,57.3053,57.4107,77337.0
2016-11-10 10:00:00,81.7,81.71,81.44,81.49,111474.0,57.4177,57.4248,57.235,57.2702,111474.0
2016-11-10 10:05:00,81.49,81.52,81.1,81.11,83727.0,57.2702,57.2912,56.9961,57.0031,83727.0
2016-11-10 10:10:00,81.1,81.15,80.82,80.82,97353.0,56.9961,57.0312,56.7993,56.7993,97353.0
2016-11-10 10:15:00,80.83,81.0,80.61,80.61,88785.0,56.8063,56.9258,56.6517,56.6517,88785.0
2016-11-10 10:20:00,80.64,80.96,80.57,80.92,55158.0,56.6728,56.8977,56.6236,56.8696,55158.0
2016-11-10 10:25:00,80.94,80.95,80.39,80.39,88160.0,56.8836,56.8907,56.4971,56.4971,88160.0
2016-11-10 10:30:00,80.44,80.69,80.4,80.56,42241.0,56.5322,56.7079,56.5041,56.6166,42241.0
2016-11-10 10:35:00,80.56,80.64,80.05,80.08,62516.0,56.6166,56.6728,56.2582,56.2792,62516.0
2016-11-10 10:40:00,80.07,80.49,80.07,80.47,61761.0,56.2722,56.5674,56.2722,56.5533,61761.0
2016-11-10 10:45:00,80.47,80.76,80.47,80.61,56800.0,56.5533,56.7571,56.5533,56.6517,56800.0
2016-11-10 10:50:00,80.6,80.76,80.48,80.52,48049.0,56.6447,56.7571,56.5603,56.5885,48049.0
2016-11-10 10:55:00,80.49,80.62,80.27,80.3,38111.0,56.5674,56.6587,56.4128,56.4338,38111.0
2016-11-10 11:00:00,80.29,80.51,80.26,80.28,48581.0,56.4268,56.5814,56.4057,56.4198,48581.0
2016-11-10 11:05:00,80.29,80.52,80.2,80.22,52522.0,56.4268,56.5885,56.3636,56.3776,52522.0
2016-11-10 11:10:00,80.19,80.19,80.04,80.1,98857.0,56.3565,56.3565,56.2511,56.2933,98857.0
2016-11-10 11:15:00,80.11,80.24,80.07,80.2,56152.0,56.3003,56.3917,56.2722,56.3636,56152.0
2016-11-10 11:20:00,80.24,80.42,80.23,80.38,103028.0,56.3917,56.5182,56.3847,56.4901,103028.0
2016-11-10 11:25:00,80.38,80.52,80.33,80.37,41947.0,56.4901,56.5885,56.4549,56.483,41947.0
2016-11-10 11:30:00,80.39,80.54,80.33,80.38,43316.0,56.4971,56.6025,56.4549,56.4901,43316.0
2016-11-10 11:35:00,80.37,80.42,80.21,80.31,46376.0,56.483,56.5182,56.3706,56.4409,46376.0
2016-11-10 11:40:00,80.31,80.61,80.31,80.57,34263.0,56.4409,56.6517,56.4409,56.6236,34263.0
2016-11-10 11:45:00,80.54,80.57,80.34,80.34,40521.0,56.6025,56.6236,56.462,56.462,40521.0
2016-11-10 11:50:00,80.37,80.38,80.11,80.15,58503.0,56.483,56.4901,56.3003,56.3284,58503.0
2016-11-10 11:55:00,80.16,80.17,79.82,80.02,56798.0,56.3355,56.3425,56.0965,56.2371,56798.0
2016-11-10 12:00:00,80.0,80.21,79.93,80.1,39566.0,56.223,56.3706,56.1738,56.2933,39566.0
2016-11-10 12:05:00,80.11,80.3,80.11,80.18,55439.0,56.3003,56.4338,56.3003,56.3495,55439.0
2016-11-10 12:10:00,80.18,80.35,80.17,80.32,46912.0,56.3495,56.469,56.3425,56.4479,46912.0
2016-11-10 12:15:00,80.32,80.34,80.18,80.21,53411.0,56.4479,56.462,56.3495,56.3706,53411.0
2016-11-10 12:20:00,80.2,80.31,80.16,80.2,45479.0,56.3636,56.4409,56.3355,56.3636,45479.0
2016-11-10 12:25:00,80.22,80.34,80.15,80.34,31906.0,56.3776,56.462,56.3284,56.462,31906.0
2016-11-10 12:30:00,80.33,80.45,80.28,80.42,22534.0,56.4549,56.5393,56.4198,56.5182,22534.0
2016-11-10 12:35:00,80.41,80.48,80.4,80.45,24889.0,56.5112,56.5603,56.5041,56.5393,24889.0
2016-11-10 12:40:00,80.44,80.44,80.24,80.31,21652.0,56.5322,56.5322,56.3917,56.4409,21652.0
2016-11-10 12:45:00,80.32,80.47,80.32,80.41,15949.0,56.4479,56.5533,56.4479,56.5112,15949.0
2016-11-10 12:50:00,80.42,80.67,80.42,80.61,28696.0,56.5182,56.6939,56.5182,56.6517,28696.0
2016-11-10 12:55:00,80.62,80.81,80.62,80.77,30738.0,56.6587,56.7923,56.6587,56.7642,30738.0
2016-11-10 13:00:00,80.79,80.79,80.72,80.78,40278.0,56.7782,56.7782,56.729,56.7712,40278.0
2016-11-10 13:05:00,80.78,80.88,80.74,80.88,27609.0,56.7712,56.8415,56.7431,56.8415,27609.0
2016-11-10 13:10:00,80.89,80.91,80.74,80.78,30523.0,56.8485,56.8625,56.7431,56.7712,30523.0
2016-11-10 13:15:00,80.76,80.91,80.72,80.77,14488.0,56.7571,56.8625,56.729,56.7642,14488.0
2016-11-10 13:20:00,80.8,80.84,80.68,80.69,10234.0,56.7852,56.8134,56.7009,56.7079,10234.0
2016-11-10 13:25:00,80.67,80.67,80.52,80.65,26464.0,56.6939,56.6939,56.5885,56.6798,26464.0
2016-11-10 13:30:00,80.65,80.76,80.61,80.62,14990.0,56.6798,56.7571,56.6517,56.6587,14990.0
2016-11-10 13:35:00,80.62,80.75,80.61,80.71,12254.0,56.6587,56.7501,56.6517,56.722,12254.0
2016-11-10 13:40:00,80.74,80.89,80.74,80.86,15797.0,56.7431,56.8485,56.7431,56.8274,15797.0
2016-11-10 13:45:00,80.87,81.03,80.83,81.03,20068.0,56.8344,56.9469,56.8063,56.9469,20068.0
2016-11-10 13:50:00,81.03,81.03,80.91,80.99,21200.0,56.9469,56.9469,56.8625,56.9188,21200.0
2016-11-10 13:55:00,80.99,81.03,80.92,81.01,29612.0,56.9188,56.9469,56.8696,56.9328,29612.0
2016-11-10 14:00:00,80.99,81.02,80.93,80.95,42164.0,56.9188,56.9399,56.8766,56.8907,42164.0
2016-11-10 14:05:00,80.96,81.03,80.88,80.88,28367.0,56.8977,56.9469,56.8415,56.8415,28367.0
2016-11-10 14:10:00,80.87,81.01,80.86,80.95,49288.0,56.8344,56.9328,56.8274,56.8907,49288.0
2016-11-10 14:15:00,80.96,80.97,80.82,80.89,39632.0,56.8977,56.9047,56.7993,56.8485,39632.0
2016-11-10 14:20:00,80.88,80.97,80.83,80.85,25402.0,56.8415,56.9047,56.8063,56.8204,25402.0
2016-11-10 14:25:00,80.86,80.9,80.81,80.89,21691.0,56.8274,56.8555,56.7923,56.8485,21691.0
2016-11-10 14:30:00,80.87,80.95,80.85,80.89,22002.0,56.8344,56.8907,56.8204,56.8485,22002.0
2016-11-10 14:35:00,80.9,80.95,80.87,80.95,19224.0,56.8555,56.8907,56.8344,56.8907,19224.0
2016-11-10 14:40:00,80.95,81.0,80.91,80.93,29486.0,56.8907,56.9258,56.8625,56.8766,29486.0
2016-11-10 14:45:00,80.93,81.07,80.92,81.04,32014.0,56.8766,56.975,56.8696,56.9539,32014.0
2016-11-10 14:50:00,81.03,81.06,80.89,80.91,34484.0,56.9469,56.968,56.8485,56.8625,34484.0
2016-11-10 14:55:00,80.9,80.97,80.85,80.94,73512.0,56.8555,56.9047,56.8204,56.8836,73512.0
2016-11-10 15:00:00,80.92,81.01,80.88,81.01,89513.0,56.8696,56.9328,56.8415,56.9328,89513.0
2016-11-10 15:05:00,81.0,81.01,80.95,81.01,23054.0,56.9258,56.9328,56.8907,56.9328,23054.0
2016-11-10 15:10:00,81.01,81.01,80.89,80.96,58207.0,56.9328,56.9328,56.8485,56.8977,58207.0
2016-11-10 15:15:00,80.96,80.99,80.89,80.96,33604.0,56.8977,56.9188,56.8485,56.8977,33604.0
2016-11-10 15:20:00,80.97,80.98,80.88,80.89,56848.0,56.9047,56.9117,56.8415,56.8485,56848.0
2016-11-10 15:25:00,80.88,80.93,80.85,80.92,32448.0,56.8415,56.8766,56.8204,56.8696,32448.0
2016-11-10 15:30:00,80.91,80.92,80.76,80.79,54806.0,56.8625,56.8696,56.7571,56.7782,54806.0
2016-11-10 15:35:00,80.8,80.94,80.79,80.9,80947.0,56.7852,56.8836,56.7782,56.8555,80947.0
2016-11-10 15:40:00,80.89,80.95,80.83,80.93,68167.0,56.8485,56.8907,56.8063,56.8766,68167.0
2016-11-10 15:45:00,80.93,80.93,80.79,80.91,92195.0,56.8766,56.8766,56.7782,56.8625,92195.0
2016-11-10 15:50:00,80.9,80.92,80.84,80.92,116682.0,56.8555,56.8696,56.8134,56.8696,116682.0
2016-11-10 15:55:00,80.92,80.95,80.81,80.87,301203.0,56.8696,56.8907,56.7923,56.8344,301203.0
2016-11-11 09:30:00,80.76,80.87,80.1,80.2,92727.0,56.7571,56.8344,56.2933,56.3636,92727.0
2016-11-11 09:35:00,80.2,80.46,80.16,80.4,40753.0,56.3636,56.5463,56.3355,56.5041,40753.0
2016-11-11 09:40:00,80.38,80.62,80.37,80.57,31953.0,56.4901,56.6587,56.483,56.6236,31953.0
2016-11-11 09:45:00,80.59,80.62,80.44,80.57,23435.0,56.6377,56.6587,56.5322,56.6236,23435.0
2016-11-11 09:50:00,80.58,80.62,80.26,80.3,21704.0,56.6306,56.6587,56.4057,56.4338,21704.0
2016-11-11 09:55:00,80.3,80.4,80.22,80.32,27297.0,56.4338,56.5041,56.3776,56.4479,27297.0
2016-11-11 10:00:00,80.32,80.4,80.17,80.21,30279.0,56.4479,56.5041,56.3425,56.3706,30279.0
2016-11-11 10:05:00,80.19,80.39,80.12,80.2,42897.0,56.3565,56.4971,56.3073,56.3636,42897.0
2016-11-11 10:10:00,80.2,80.37,80.15,80.22,46892.0,56.3636,56.483,56.3284,56.3776,46892.0
2016-11-11 10:15:00,80.2,80.29,79.93,79.93,64282.0,56.3636,56.4268,56.1738,56.1738,64282.0
2016-11-11 10:20:00,79.97,80.07,79.93,80.06,31608.0,56.2019,56.2722,56.1738,56.2652,31608.0
2016-11-11 10:25:00,80.07,80.08,79.87,80.04,43335.0,56.2722,56.2792,56.1316,56.2511,43335.0
2016-11-11 10:30:00,80.08,80.35,80.04,80.33,32183.0,56.2792,56.469,56.2511,56.4549,32183.0
2016-11-11 10:35:00,80.31,80.38,80.21,80.36,51510.0,56.4409,56.4901,56.3706,56.476,51510.0
2016-11-11 10:40:00,80.35,80.41,80.32,80.4,33396.0,56.469,56.5112,56.4479,56.5041,33396.0
2016-11-11 10:45:00,80.41,80.41,80.29,80.31,29177.0,56.5112,56.5112,56.4268,56.4409,29177.0
2016-11-11 10:50:00,80.27,80.38,80.18,80.34,20657.0,56.4128,56.4901,56.3495,56.462,20657.0
2016-11-11 10:55:00,80.34,80.4,80.22,80.4,15501.0,56.462,56.5041,56.3776,56.5041,15501.0
2016-11-11 11:00:00,80.39,80.39,80.26,80.34,25148.0,56.4971,56.4971,56.4057,56.462,25148.0
2016-11-11 11:05:00,80.33,80.36,80.25,80.35,24455.0,56.4549,56.476,56.3987,56.469,24455.0
2016-11-11 11:10:00,80.35,80.37,80.2,80.28,71523.0,56.469,56.483,56.3636,56.4198,71523.0
2016-11-11 11:15:00,80.29,80.41,80.26,80.37,19503.0,56.4268,56.5112,56.4057,56.483,19503.0
2016-11-11 11:20:00,80.36,80.42,80.31,80.4,25382.0,56.476,56.5182,56.4409,56.5041,25382.0
2016-11-11 11:25:00,80.4,80.61,80.34,80.61,47528.0,56.5041,56.6517,56.462,56.6517,47528.0
2016-11-11 11:30:00,80.6,80.66,80.4,80.45,47576.0,56.6447,56.6869,56.5041,56.5393,47576.0
2016-11-11 11:35:00,80.46,80.64,80.46,80.6,13648.0,56.5463,56.6728,56.5463,56.6447,13648.0
2016-11-11 11:40:00,80.6,80.6,80.47,80.5,15106.0,56.6447,56.6447,56.5533,56.5744,15106.0
2016-11-11 11:45:00,80.5,80.54,80.4,80.47,21936.0,56.5744,56.6025,56.5041,56.5533,21936.0
2016-11-11 11:50:00,80.47,80.63,80.45,80.6,16988.0,56.5533,56.6658,56.5393,56.6447,16988.0
2016-11-11 11:55:00,80.58,80.72,80.56,80.68,25306.0,56.6306,56.729,56.6166,56.7009,25306.0
2016-11-11 12:00:00,80.67,80.8,80.67,80.77,31369.0,56.6939,56.7852,56.6939,56.7642,31369.0
2016-11-11 12:05:00,80.77,80.94,80.74,80.93,52024.0,56.7642,56.8836,56.7431,56.8766,52024.0
2016-11-11 12:10:00,80.94,81.04,80.9,80.98,45261.0,56.8836,56.9539,56.8555,56.9117,45261.0
2016-11-11 12:15:00,80.99,81.09,80.97,80.98,114291.0,56.9188,56.989,56.9047,56.9117,114291.0
2016-11-11 12:20:00,80.97,80.99,80.85,80.85,20736.0,56.9047,56.9188,56.8204,56.8204,20736.0
2016-11-11 12:25:00,80.86,80.89,80.77,80.89,20684.0,56.8274,56.8485,56.7642,56.8485,20684.0
2016-11-11 12:30:00,80.89,81.02,80.83,80.83,24145.0,56.8485,56.9399,56.8063,56.8063,24145.0
2016-11-11 12:35:00,80.83,80.89,80.79,80.83,43168.0,56.8063,56.8485,56.7782,56.8063,43168.0
2016-11-11 12:40:00,80.84,80.86,80.72,80.81,33260.0,56.8134,56.8274,56.729,56.7923,33260.0
2016-11-11 12:45:00,80.8,80.82,80.73,80.73,19764.0,56.7852,56.7993,56.736,56.736,19764.0
2016-11-11 12:50:00,80.73,80.73,80.59,80.68,27382.0,56.736,56.736,56.6377,56.7009,27382.0
2016-11-11 12:55:00,80.69,80.7,80.59,80.65,26088.0,56.7079,56.715,56.6377,56.6798,26088.0
2016-11-11 13:00:00,80.66,80.7,80.57,80.7,22337.0,56.6869,56.715,56.6236,56.715,22337.0
2016-11-11 13:05:00,80.7,80.75,80.65,80.71,10346.0,56.715,56.7501,56.6798,56.722,10346.0
2016-11-11 13:10:00,80.7,80.73,80.65,80.65,20763.0,56.715,56.736,56.6798,56.6798,20763.0
2016-11-11 13:15:00,80.67,80.74,80.62,80.64,12683.0,56.6939,56.7431,56.6587,56.6728,12683.0
2016-11-11 13:20:00,80.63,80.7,80.55,80.55,38476.0,56.6658,56.715,56.6095,56.6095,38476.0
2016-11-11 13:25:00,80.56,80.62,80.55,80.6,27196.0,56.6166,56.6587,56.6095,56.6447,27196.0
2016-11-11 13:30:00,80.61,80.64,80.54,80.6,19786.0,56.6517,56.6728,56.6025,56.6447,19786.0
2016-11-11 13:35:00,80.58,80.69,80.54,80.63,24558.0,56.6306,56.7079,56.6025,56.6658,24558.0
2016-11-11 13:40:00,80.62,80.67,80.6,80.65,23131.0,56.6587,56.6939,56.6447,56.6798,23131.0
2016-11-11 13:45:00,80.63,80.74,80.62,80.74,16252.0,56.6658,56.7431,56.6587,56.7431,16252.0
2016-11-11 13:50:00,80.75,80.75,80.67,80.69,28286.0,56.7501,56.7501,56.6939,56.7079,28286.0
2016-11-11 13:55:00,80.69,80.72,80.6,80.62,19244.0,56.7079,56.729,56.6447,56.6587,19244.0
2016-11-11 14:00:00,80.6,80.62,80.48,80.56,61499.0,56.6447,56.6587,56.5603,56.6166,61499.0
2016-11-11 14:05:00,80.54,80.64,80.48,80.5,51407.0,56.6025,56.6728,56.5603,56.5744,51407.0
2016-11-11 14:10:00,80.5,80.63,80.46,80.62,28761.0,56.5744,56.6658,56.5463,56.6587,28761.0
2016-11-11 14:15:00,80.61,80.7,80.54,80.7,60209.0,56.6517,56.715,56.6025,56.715,60209.0
2016-11-11 14:20:00,80.69,80.76,80.63,80.64,24620.0,56.7079,56.7571,56.6658,56.6728,24620.0
2016-11-11 14:25:00,80.64,80.64,80.56,80.61,38206.0,56.6728,56.6728,56.6166,56.6517,38206.0
2016-11-11 14:30:00,80.61,80.72,80.59,80.66,74393.0,56.6517,56.729,56.6377,56.6869,74393.0
2016-11-11 14:35:00,80.66,80.72,80.58,80.7,54616.0,56.6869,56.729,56.6306,56.715,54616.0
2016-11-11 14:40:00,80.7,80.98,80.69,80.95,68629.0,56.715,56.9117,56.7079,56.8907,68629.0
2016-11-11 14:45:00,80.94,80.96,80.79,80.85,54699.0,56.8836,56.8977,56.7782,56.8204,54699.0
2016-11-11 14:50:00,80.84,80.96,80.8,80.92,24770.0,56.8134,56.8977,56.7852,56.8696,24770.0
2016-11-11 14:55:00,80.92,81.0,80.83,80.85,39830.0,56.8696,56.9258,56.8063,56.8204,39830.0
2016-11-11 15:00:00,80.87,80.93,80.78,80.93,25693.0,56.8344,56.8766,56.7712,56.8766,25693.0
2016-11-11 15:05:00,80.94,80.94,80.89,80.93,24941.0,56.8836,56.8836,56.8485,56.8766,24941.0
2016-11-11 15:10:00,80.93,81.02,80.88,81.0,49801.0,56.8766,56.9399,56.8415,56.9258,49801.0
2016-11-11 15:15:00,81.0,81.04,80.86,80.95,29733.0,56.9258,56.9539,56.8274,56.8907,29733.0
2016-11-11 15:20:00,80.95,80.97,80.9,80.93,45009.0,56.8907,56.9047,56.8555,56.8766,45009.0
2016-11-11 15:25:00,80.93,80.98,80.91,80.98,28437.0,56.8766,56.9117,56.8625,56.9117,28437.0
2016-11-11 15:30:00,80.99,81.02,80.96,81.02,36782.0,56.9188,56.9399,56.8977,56.9399,36782.0
2016-11-11 15:35:00,81.04,81.04,80.92,80.94,37407.0,56.9539,56.9539,56.8696,56.8836,37407.0
2016-11-11 15:40:00,80.95,81.04,80.93,81.02,34731.0,56.8907,56.9539,56.8766,56.9399,34731.0
2016-11-11 15:45:00,81.01,81.05,80.99,81.0,74427.0,56.9328,56.9609,56.9188,56.9258,74427.0
2016-11-11 15:50:00,81.0,81.07,81.0,81.07,106024.0,56.9258,56.975,56.9258,56.975,106024.0
2016-11-11 15:55:00,81.07,81.12,81.03,81.05,181264.0,56.975,57.0101,56.9469,56.9609,181264.0
2016-11-14 09:30:00,81.04,81.23,80.78,81.05,65099.0,56.9539,57.0874,56.7712,56.9609,65099.0
2016-11-14 09:35:00,81.04,81.22,81.0,81.18,25279.0,56.9539,57.0804,56.9258,57.0523,25279.0
2016-11-14 09:40:00,81.14,81.21,80.92,81.17,21911.0,57.0242,57.0734,56.8696,57.0453,21911.0
2016-11-14 09:45:00,81.19,81.34,81.08,81.1,47820.0,57.0593,57.1647,56.982,56.9961,47820.0
2016-11-14 09:50:00,81.08,81.19,81.08,81.15,46701.0,56.982,57.0593,56.982,57.0312,46701.0
2016-11-14 09:55:00,81.15,81.19,80.91,80.99,46978.0,57.0312,57.0593,56.8625,56.9188,46978.0
2016-11-14 10:00:00,80.97,81.06,80.9,80.92,32855.0,56.9047,56.968,56.8555,56.8696,32855.0
2016-11-14 10:05:00,80.93,81.31,80.91,81.31,38490.0,56.8766,57.1437,56.8625,57.1437,38490.0
2016-11-14 10:10:00,81.31,81.63,81.24,81.63,60570.0,57.1437,57.3686,57.0945,57.3686,60570.0
2016-11-14 10:15:00,81.63,81.8,81.57,81.74,65830.0,57.3686,57.488,57.3264,57.4459,65830.0
2016-11-14 10:20:00,81.75,81.88,81.7,81.85,32987.0,57.4529,57.5443,57.4177,57.5232,32987.0
2016-11-14 10:25:00,81.86,81.87,81.6,81.72,31356.0,57.5302,57.5372,57.3475,57.4318,31356.0
2016-11-14 10:30:00,81.72,81.83,81.56,81.6,41379.0,57.4318,57.5091,57.3194,57.3475,41379.0
2016-11-14 10:35:00,81.6,81.69,81.55,81.56,37055.0,57.3475,57.4107,57.3123,57.3194,37055.0
2016-11-14 10:40:00,81.57,81.65,81.51,81.55,29706.0,57.3264,57.3826,57.2842,57.3123,29706.0
2016-11-14 10:45:00,81.55,81.6,81.5,81.57,26846.0,57.3123,57.3475,57.2772,57.3264,26846.0
2016-11-14 10:50:00,81.57,81.6,81.51,81.54,50259.0,57.3264,57.3475,57.2842,57.3053,50259.0
2016-11-14 10:55:00,81.53,81.58,81.41,81.57,27325.0,57.2983,57.3334,57.2139,57.3264,27325.0
2016-11-14 11:00:00,81.55,81.58,81.41,81.55,34297.0,57.3123,57.3334,57.2139,57.3123,34297.0
2016-11-14 11:05:00,81.55,81.57,81.43,81.53,42715.0,57.3123,57.3264,57.228,57.2983,42715.0
2016-11-14 11:10:00,81.52,81.6,81.52,81.57,40827.0,57.2912,57.3475,57.2912,57.3264,40827.0
2016-11-14 11:15:00,81.57,81.63,81.57,81.61,48013.0,57.3264,57.3686,57.3264,57.3545,48013.0
2016-11-14 11:20:00,81.61,81.64,81.55,81.58,29317.0,57.3545,57.3756,57.3123,57.3334,29317.0
2016-11-14 11:25:00,81.59,81.63,81.52,81.63,26897.0,57.3404,57.3686,57.2912,57.3686,26897.0
2016-11-14 11:30:00,81.61,81.68,81.59,81.63,42711.0,57.3545,57.4037,57.3404,57.3686,42711.0
2016-11-14 11:35:00,81.63,81.74,81.62,81.69,40079.0,57.3686,57.4459,57.3615,57.4107,40079.0
2016-11-14 11:40:00,81.7,81.72,81.65,81.72,27632.0,57.4177,57.4318,57.3826,57.4318,27632.0
2016-11-14 11:45:00,81.73,81.78,81.65,81.78,55895.0,57.4388,57.474,57.3826,57.474,55895.0
2016-11-14 11:50:00,81.8,81.83,81.76,81.81,38777.0,57.488,57.5091,57.4599,57.4951,38777.0
2016-11-14 11:55:00,81.8,81.83,81.78,81.81,32623.0,57.488,57.5091,57.474,57.4951,32623.0
2016-11-14 12:00:00,81.82,81.84,81.66,81.66,39151.0,57.5021,57.5161,57.3896,57.3896,39151.0
2016-11-14 12:05:00,81.67,81.73,81.58,81.6,24863.0,57.3967,57.4388,57.3334,57.3475,24863.0
2016-11-14 12:10:00,81.6,81.65,81.6,81.62,20759.0,57.3475,57.3826,57.3475,57.3615,20759.0
2016-11-14 12:15:00,81.63,81.63,81.52,81.62,25835.0,57.3686,57.3686,57.2912,57.3615,25835.0
2016-11-14 12:20:00,81.61,81.61,81.49,81.49,19941.0,57.3545,57.3545,57.2702,57.2702,19941.0
2016-11-14 12:25:00,81.5,81.61,81.47,81.56,26517.0,57.2772,57.3545,57.2561,57.3194,26517.0
2016-11-14 12:30:00,81.55,81.58,81.48,81.53,26624.0,57.3123,57.3334,57.2631,57.2983,26624.0
2016-11-14 12:35:00,81.53,81.66,81.51,81.66,24601.0,57.2983,57.3896,57.2842,57.3896,24601.0
2016-11-14 12:40:00,81.67,81.68,81.58,81.61,21475.0,57.3967,57.4037,57.3334,57.3545,21475.0
2016-11-14 12:45:00,81.62,81.73,81.61,81.7,22547.0,57.3615,57.4388,57.3545,57.4177,22547.0
2016-11-14 12:50:00,81.69,81.73,81.66,81.68,37125.0,57.4107,57.4388,57.3896,57.4037,37125.0
2016-11-14 12:55:00,81.68,81.73,81.64,81.7,31143.0,57.4037,57.4388,57.3756,57.4177,31143.0
2016-11-14 13:00:00,81.7,81.71,81.6,81.62,28450.0,57.4177,57.4248,57.3475,57.3615,28450.0
2016-11-14 13:05:00,81.62,81.66,81.57,81.66,32592.0,57.3615,57.3896,57.3264,57.3896,32592.0
2016-11-14 13:10:00,81.65,81.66,81.49,81.51,37728.0,57.3826,57.3896,57.2702,57.2842,37728.0
2016-11-14 13:15:00,81.52,81.62,81.52,81.58,15232.0,57.2912,57.3615,57.2912,57.3334,15232.0
2016-11-14 13:20:00,81.59,81.71,81.58,81.7,37170.0,57.3404,57.4248,57.3334,57.4177,37170.0
2016-11-14 13:25:00,81.7,81.73,81.67,81.7,44459.0,57.4177,57.4388,57.3967,57.4177,44459.0
2016-11-14 13:30:00,81.71,81.84,81.66,81.73,52194.0,57.4248,57.5161,57.3896,57.4388,52194.0
2016-11-14 13:35:00,81.72,81.8,81.71,81.77,27789.0,57.4318,57.488,57.4248,57.4669,27789.0
2016-11-14 13:40:00,81.76,81.78,81.68,81.72,29135.0,57.4599,57.474,57.4037,57.4318,29135.0
2016-11-14 13:45:00,81.73,81.77,81.67,81.76,29656.0,57.4388,57.4669,57.3967,57.4599,29656.0
2016-11-14 13:50:00,81.75,81.76,81.7,81.75,21416.0,57.4529,57.4599,57.4177,57.4529,21416.0
2016-11-14 13:55:00,81.75,81.79,81.67,81.71,19323.0,57.4529,57.481,57.3967,57.4248,19323.0
2016-11-14 14:00:00,81.7,81.81,81.67,81.77,24095.0,57.4177,57.4951,57.3967,57.4669,24095.0
2016-11-14 14:05:00,81.76,81.8,81.75,81.78,47713.0,57.4599,57.488,57.4529,57.474,47713.0
2016-11-14 14:10:00,81.78,81.79,81.73,81.75,48371.0,57.474,57.481,57.4388,57.4529,48371.0
2016-11-14 14:15:00,81.76,81.83,81.73,81.74,93624.0,57.4599,57.5091,57.4388,57.4459,93624.0
2016-11-14 14:20:00,81.73,81.84,81.7,81.8,37500.0,57.4388,57.5161,57.4177,57.488,37500.0
2016-11-14 14:25:00,81.8,81.84,81.71,81.73,56819.0,57.488,57.5161,57.4248,57.4388,56819.0
2016-11-14 14:30:00,81.74,81.78,81.68,81.71,29387.0,57.4459,57.474,57.4037,57.4248,29387.0
2016-11-14 14:35:00,81.71,81.73,81.63,81.66,27638.0,57.4248,57.4388,57.3686,57.3896,27638.0
2016-11-14 14:40:00,81.65,81.67,81.5,81.5,51609.0,57.3826,57.3967,57.2772,57.2772,51609.0
2016-11-14 14:45:00,81.51,81.67,81.48,81.64,35004.0,57.2842,57.3967,57.2631,57.3756,35004.0
2016-11-14 14:50:00,81.64,81.68,81.64,81.67,58752.0,57.3756,57.4037,57.3756,57.3967,58752.0
2016-11-14 14:55:00,81.67,81.81,81.66,81.8,115032.0,57.3967,57.4951,57.3896,57.488,115032.0
2016-11-14 15:00:00,81.79,81.8,81.73,81.73,44217.0,57.481,57.488,57.4388,57.4388,44217.0
2016-11-14 15:05:00,81.72,81.77,81.64,81.66,27769.0,57.4318,57.4669,57.3756,57.3896,27769.0
2016-11-14 15:10:00,81.66,81.76,81.65,81.75,27204.0,57.3896,57.4599,57.3826,57.4529,27204.0
2016-11-14 15:15:00,81.75,81.78,81.74,81.74,32234.0,57.4529,57.474,57.4459,57.4459,32234.0
2016-11-14 15:20:00,81.75,81.78,81.68,81.76,52109.0,57.4529,57.474,57.4037,57.4599,52109.0
2016-11-14 15:25:00,81.76,81.77,81.71,81.73,63379.0,57.4599,57.4669,57.4248,57.4388,63379.0
2016-11-14 15:30:00,81.74,81.86,81.73,81.85,65177.0,57.4459,57.5302,57.4388,57.5232,65177.0
2016-11-14 15:35:00,81.86,81.86,81.75,81.76,62227.0,57.5302,57.5302,57.4529,57.4599,62227.0
2016-11-14 15:40:00,81.75,81.76,81.62,81.67,97624.0,57.4529,57.4599,57.3615,57.3967,97624.0
2016-11-14 15:45:00,81.67,81.69,81.6,81.68,58470.0,57.3967,57.4107,57.3475,57.4037,58470.0
2016-11-14 15:50:00,81.67,81.69,81.61,81.68,124047.0,57.3967,57.4107,57.3545,57.4037,124047.0
2016-11-14 15:55:00,81.67,81.82,81.65,81.76,301437.0,57.3967,57.5021,57.3826,57.4599,301437.0
2016-11-15 09:30:00,81.9,82.1,81.73,81.89,70120.0,57.8175,57.9587,57.6975,57.8104,70120.0
2016-11-15 09:35:00,81.89,82.07,81.61,81.98,37318.0,57.8104,57.9375,57.6128,57.874,37318.0
2016-11-15 09:40:00,82.01,82.07,81.83,81.9,27622.0,57.8951,57.9375,57.7681,57.8175,27622.0
2016-11-15 09:45:00,81.92,82.05,81.88,81.92,19785.0,57.8316,57.9234,57.8034,57.8316,19785.0
2016-11-15 09:50:00,81.89,82.08,81.74,81.75,36657.0,57.8104,57.9446,57.7045,57.7116,36657.0
2016-11-15 09:55:00,81.7,81.73,81.51,81.55,29968.0,57.6763,57.6975,57.5422,57.5704,29968.0
2016-11-15 10:00:00,81.55,81.71,81.55,81.64,30575.0,57.5704,57.6834,57.5704,57.6339,30575.0
2016-11-15 10:05:00,81.63,81.65,81.54,81.62,44676.0,57.6269,57.641,57.5633,57.6198,44676.0
2016-11-15 10:10:00,81.64,81.73,81.6,81.61,42672.0,57.6339,57.6975,57.6057,57.6128,42672.0
2016-11-15 10:15:00,81.6,81.66,81.51,81.51,23671.0,57.6057,57.6481,57.5422,57.5422,23671.0
2016-11-15 10:20:00,81.53,81.66,81.37,81.64,24685.0,57.5563,57.6481,57.4433,57.6339,24685.0
2016-11-15 10:25:00,81.63,81.66,81.57,81.64,13289.0,57.6269,57.6481,57.5845,57.6339,13289.0
2016-11-15 10:30:00,81.65,81.69,81.54,81.58,27721.0,57.641,57.6692,57.5633,57.5916,27721.0
2016-11-15 10:35:00,81.59,81.72,81.56,81.56,44058.0,57.5986,57.6904,57.5775,57.5775,44058.0
2016-11-15 10:40:00,81.56,81.65,81.54,81.62,21252.0,57.5775,57.641,57.5633,57.6198,21252.0
2016-11-15 10:45:00,81.61,81.62,81.51,81.58,50139.0,57.6128,57.6198,57.5422,57.5916,50139.0
2016-11-15 10:50:00,81.58,81.66,81.45,81.64,59088.0,57.5916,57.6481,57.4998,57.6339,59088.0
2016-11-15 10:55:00,81.64,81.75,81.63,81.68,36647.0,57.6339,57.7116,57.6269,57.6622,36647.0
2016-11-15 11:00:00,81.66,81.73,81.6,81.72,15306.0,57.6481,57.6975,57.6057,57.6904,15306.0
2016-11-15 11:05:00,81.71,81.75,81.68,81.7,24533.0,57.6834,57.7116,57.6622,57.6763,24533.0
2016-11-15 11:10:00,81.7,81.71,81.53,81.54,22060.0,57.6763,57.6834,57.5563,57.5633,22060.0
2016-11-15 11:15:00,81.54,81.58,81.47,81.48,20414.0,57.5633,57.5916,57.5139,57.521,20414.0
2016-11-15 11:20:00,81.48,81.61,81.48,81.6,26612.0,57.521,57.6128,57.521,57.6057,26612.0
2016-11-15 11:25:00,81.58,81.6,81.54,81.54,17517.0,57.5916,57.6057,57.5633,57.5633,17517.0
2016-11-15 11:30:00,81.55,81.63,81.54,81.61,36852.0,57.5704,57.6269,57.5633,57.6128,36852.0
2016-11-15 11:35:00,81.6,81.66,81.6,81.63,14912.0,57.6057,57.6481,57.6057,57.6269,14912.0
2016-11-15 11:40:00,81.63,81.68,81.58,81.58,16226.0,57.6269,57.6622,57.5916,57.5916,16226.0
2016-11-15 11:45:00,81.58,81.64,81.57,81.64,14803.0,57.5916,57.6339,57.5845,57.6339,14803.0
2016-11-15 11:50:00,81.64,81.66,81.59,81.62,27101.0,57.6339,57.6481,57.5986,57.6198,27101.0
2016-11-15 11:55:00,81.62,81.69,81.62,81.68,13965.0,57.6198,57.6692,57.6198,57.6622,13965.0
2016-11-15 12:00:00,81.67,81.69,81.62,81.69,15922.0,57.6551,57.6692,57.6198,57.6692,15922.0
2016-11-15 12:05:00,81.7,81.72,81.68,81.69,16017.0,57.6763,57.6904,57.6622,57.6692,16017.0
2016-11-15 12:10:00,81.7,81.72,81.69,81.69,15530.0,57.6763,57.6904,57.6692,57.6692,15530.0
2016-11-15 12:15:00,81.69,81.69,81.62,81.66,23572.0,57.6692,57.6692,57.6198,57.6481,23572.0
2016-11-15 12:20:00,81.67,81.72,81.65,81.72,16380.0,57.6551,57.6904,57.641,57.6904,16380.0
2016-11-15 12:25:00,81.71,81.72,81.68,81.7,10187.0,57.6834,57.6904,57.6622,57.6763,10187.0
2016-11-15 12:30:00,81.7,81.71,81.67,81.71,36009.0,57.6763,57.6834,57.6551,57.6834,36009.0
2016-11-15 12:35:00,81.71,81.79,81.7,81.72,34846.0,57.6834,57.7398,57.6763,57.6904,34846.0
2016-11-15 12:40:00,81.71,81.74,81.67,81.71,23583.0,57.6834,57.7045,57.6551,57.6834,23583.0
2016-11-15 12:45:00,81.7,81.81,81.67,81.8,44509.0,57.6763,57.7539,57.6551,57.7469,44509.0
2016-11-15 12:50:00,81.79,81.89,81.73,81.88,36198.0,57.7398,57.8104,57.6975,57.8034,36198.0
2016-11-15 12:55:00,81.88,82.0,81.85,81.97,61360.0,57.8034,57.8881,57.7822,57.8669,61360.0
2016-11-15 13:00:00,81.97,81.97,81.89,81.95,26251.0,57.8669,57.8669,57.8104,57.8528,26251.0
2016-11-15 13:05:00,81.96,82.08,81.96,82.07,64477.0,57.8598,57.9446,57.8598,57.9375,64477.0
2016-11-15 13:10:00,82.08,82.09,82.07,82.08,12537.0,57.9446,57.9516,57.9375,57.9446,12537.0
2016-11-15 13:15:00,82.09,82.15,82.04,82.14,51535.0,57.9516,57.994,57.9163,57.9869,51535.0
2016-11-15 13:20:00,82.14,82.14,81.9,82.03,56844.0,57.9869,57.9869,57.8175,57.9093,56844.0
2016-11-15 13:25:00,82.05,82.05,81.76,81.8,37341.0,57.9234,57.9234,57.7187,57.7469,37341.0
2016-11-15 13:30:00,81.81,81.98,81.81,81.98,64570.0,57.7539,57.874,57.7539,57.874,64570.0
2016-11-15 13:35:00,81.98,82.09,81.97,82.09,45946.0,57.874,57.9516,57.8669,57.9516,45946.0
2016-11-15 13:40:00,82.08,82.31,82.0,82.28,86750.0,57.9446,58.1069,57.8881,58.0857,86750.0
2016-11-15 13:45:00,82.27,82.3,82.1,82.25,75320.0,58.0787,58.0999,57.9587,58.0646,75320.0
2016-11-15 13:50:00,82.26,82.26,82.22,82.26,63169.0,58.0716,58.0716,58.0434,58.0716,63169.0
2016-11-15 13:55:00,82.26,82.32,82.24,82.27,112031.0,58.0716,58.114,58.0575,58.0787,112031.0
2016-11-15 14:00:00,82.29,82.38,82.28,82.38,48343.0,58.0928,58.1563,58.0857,58.1563,48343.0
2016-11-15 14:05:00,82.37,82.55,82.37,82.55,56435.0,58.1493,58.2764,58.1493,58.2764,56435.0
2016-11-15 14:10:00,82.56,82.67,82.54,82.66,92745.0,58.2834,58.3611,58.2693,58.354,92745.0
2016-11-15 14:15:00,82.67,82.73,82.61,82.73,83773.0,58.3611,58.4034,58.3187,58.4034,83773.0
2016-11-15 14:20:00,82.73,82.92,82.69,82.88,169509.0,58.4034,58.5376,58.3752,58.5093,169509.0
2016-11-15 14:25:00,82.89,82.9,82.71,82.77,122129.0,58.5164,58.5234,58.3893,58.4317,122129.0
2016-11-15 14:30:00,82.77,82.79,82.67,82.68,34033.0,58.4317,58.4458,58.3611,58.3681,34033.0
2016-11-15 14:35:00,82.69,82.97,82.69,82.96,155504.0,58.3752,58.5729,58.3752,58.5658,155504.0
2016-11-15 14:40:00,82.96,83.07,82.94,83.04,84568.0,58.5658,58.6434,58.5517,58.6223,84568.0
2016-11-15 14:45:00,83.05,83.08,82.87,82.92,52944.0,58.6293,58.6505,58.5023,58.5376,52944.0
2016-11-15 14:50:00,82.91,83.18,82.91,83.16,65702.0,58.5305,58.7211,58.5305,58.707,65702.0
2016-11-15 14:55:00,83.17,83.34,83.17,83.23,91381.0,58.714,58.8341,58.714,58.7564,91381.0
2016-11-15 15:00:00,83.22,83.26,83.17,83.25,68335.0,58.7493,58.7776,58.714,58.7705,68335.0
2016-11-15 15:05:00,83.26,83.27,83.24,83.26,64491.0,58.7776,58.7846,58.7635,58.7776,64491.0
2016-11-15 15:10:00,83.27,83.32,83.22,83.32,78677.0,58.7846,58.8199,58.7493,58.8199,78677.0
2016-11-15 15:15:00,83.31,83.32,83.23,83.25,66228.0,58.8129,58.8199,58.7564,58.7705,66228.0
2016-11-15 15:20:00,83.26,83.32,83.26,83.3,69091.0,58.7776,58.8199,58.7776,58.8058,69091.0
2016-11-15 15:25:00,83.3,83.31,83.25,83.31,58710.0,58.8058,58.8129,58.7705,58.8129,58710.0
2016-11-15 15:30:00,83.3,83.33,83.27,83.28,101708.0,58.8058,58.827,58.7846,58.7917,101708.0
2016-11-15 15:35:00,83.29,83.34,83.28,83.31,152917.0,58.7988,58.8341,58.7917,58.8129,152917.0
2016-11-15 15:40:00,83.31,83.35,83.29,83.29,169939.0,58.8129,58.8411,58.7988,58.7988,169939.0
2016-11-15 15:45:00,83.29,83.32,83.22,83.26,119662.0,58.7988,58.8199,58.7493,58.7776,119662.0
2016-11-15 15:50:00,83.27,83.28,83.19,83.22,236460.0,58.7846,58.7917,58.7282,58.7493,236460.0
2016-11-15 15:55:00,83.22,83.28,83.21,83.26,382200.0,58.7493,58.7917,58.7423,58.7776,382200.0
2016-11-16 09:30:00,83.2,83.32,82.7,82.91,94331.0,58.7352,58.8199,58.3822,58.5305,94331.0
2016-11-16 09:35:00,82.85,83.25,82.79,83.08,55513.0,58.4881,58.7705,58.4458,58.6505,55513.0
2016-11-16 09:40:00,83.1,83.28,82.9,82.95,79488.0,58.6646,58.7917,58.5234,58.5587,79488.0
2016-11-16 09:45:00,82.96,83.03,82.87,82.9,57861.0,58.5658,58.6152,58.5023,58.5234,57861.0
2016-11-16 09:50:00,82.9,83.0,82.86,82.89,41314.0,58.5234,58.594,58.4952,58.5164,41314.0
2016-11-16 09:55:00,82.92,83.0,82.84,82.87,56433.0,58.5376,58.594,58.4811,58.5023,56433.0
2016-11-16 10:00:00,82.9,83.24,82.9,83.22,40723.0,58.5234,58.7635,58.5234,58.7493,40723.0
2016-11-16 10:05:00,83.23,83.3,83.09,83.13,48664.0,58.7564,58.8058,58.6576,58.6858,48664.0
2016-11-16 10:10:00,83.12,83.23,83.09,83.18,31978.0,58.6787,58.7564,58.6576,58.7211,31978.0
2016-11-16 10:15:00,83.19,83.25,83.13,83.22,29867.0,58.7282,58.7705,58.6858,58.7493,29867.0
2016-11-16 10:20:00,83.23,83.36,83.2,83.31,27850.0,58.7564,58.8482,58.7352,58.8129,27850.0
2016-11-16 10:25:00,83.32,83.32,83.15,83.15,26678.0,58.8199,58.8199,58.6999,58.6999,26678.0
2016-11-16 10:30:00,83.15,83.15,83.07,83.12,18626.0,58.6999,58.6999,58.6434,58.6787,18626.0
2016-11-16 10:35:00,83.12,83.31,83.1,83.19,24781.0,58.6787,58.8129,58.6646,58.7282,24781.0
2016-11-16 10:40:00,83.21,83.3,83.11,83.21,30797.0,58.7423,58.8058,58.6717,58.7423,30797.0
2016-11-16 10:45:00,83.2,83.26,83.13,83.18,35117.0,58.7352,58.7776,58.6858,58.7211,35117.0
2016-11-16 10:50:00,83.2,83.2,83.09,83.11,36276.0,58.7352,58.7352,58.6576,58.6717,36276.0
2016-11-16 10:55:00,83.11,83.22,83.11,83.19,23346.0,58.6717,58.7493,58.6717,58.7282,23346.0
2016-11-16 11:00:00,83.17,83.19,83.09,83.15,30629.0,58.714,58.7282,58.6576,58.6999,30629.0
2016-11-16 11:05:00,83.16,83.2,83.15,83.16,19722.0,58.707,58.7352,58.6999,58.707,19722.0
2016-11-16 11:10:00,83.16,83.17,83.1,83.12,19755.0,58.707,58.714,58.6646,58.6787,19755.0
2016-11-16 11:15:00,83.12,83.17,83.09,83.14,26675.0,58.6787,58.714,58.6576,58.6929,26675.0
2016-11-16 11:20:00,83.14,83.2,83.12,83.17,31743.0,58.6929,58.7352,58.6787,58.714,31743.0
2016-11-16 11:25:00,83.17,83.2,83.12,83.2,26806.0,58.714,58.7352,58.6787,58.7352,26806.0
2016-11-16 11:30:00,83.21,83.23,83.15,83.17,18066.0,58.7423,58.7564,58.6999,58.714,18066.0
2016-11-16 11:35:00,83.17,83.24,83.16,83.21,17107.0,58.714,58.7635,58.707,58.7423,17107.0
2016-11-16 11:40:00,83.22,83.24,83.14,83.14,19703.0,58.7493,58.7635,58.6929,58.6929,19703.0
2016-11-16 11:45:00,83.13,83.22,83.13,83.17,28116.0,58.6858,58.7493,58.6858,58.714,28116.0
2016-11-16 11:50:00,83.16,83.18,83.0,83.0,42220.0,58.707,58.7211,58.594,58.594,42220.0
2016-11-16 11:55:00,83.01,83.09,82.99,83.03,42883.0,58.6011,58.6576,58.587,58.6152,42883.0
2016-11-16 12:00:00,83.04,83.04,82.96,83.02,39877.0,58.6223,58.6223,58.5658,58.6082,39877.0
2016-11-16 12:05:00,83.02,83.02,82.85,82.89,31463.0,58.6082,58.6082,58.4881,58.5164,31463.0
2016-11-16 12:10:00,82.88,82.96,82.87,82.94,28101.0,58.5093,58.5658,58.5023,58.5517,28101.0
2016-11-16 12:15:00,82.94,82.94,82.82,82.82,51212.0,58.5517,58.5517,58.467,58.467,51212.0
2016-11-16 12:20:00,82.82,82.85,82.74,82.78,27759.0,58.467,58.4881,58.4105,58.4387,27759.0
2016-11-16 12:25:00,82.78,82.79,82.73,82.74,10410.0,58.4387,58.4458,58.4034,58.4105,10410.0
2016-11-16 12:30:00,82.74,82.83,82.74,82.76,20627.0,58.4105,58.474,58.4105,58.4246,20627.0
2016-11-16 12:35:00,82.75,82.77,82.71,82.71,15766.0,58.4175,58.4317,58.3893,58.3893,15766.0
2016-11-16 12:40:00,82.7,82.72,82.6,82.6,17092.0,58.3822,58.3964,58.3117,58.3117,17092.0
2016-11-16 12:45:00,82.6,82.66,82.6,82.62,14856.0,58.3117,58.354,58.3117,58.3258,14856.0
2016-11-16 12:50:00,82.62,82.63,82.56,82.63,13293.0,58.3258,58.3328,58.2834,58.3328,13293.0
2016-11-16 12:55:00,82.63,82.74,82.62,82.62,13873.0,58.3328,58.4105,58.3258,58.3258,13873.0
2016-11-16 13:00:00,82.65,82.69,82.61,82.61,13812.0,58.3469,58.3752,58.3187,58.3187,13812.0
2016-11-16 13:05:00,82.61,82.66,82.59,82.64,25754.0,58.3187,58.354,58.3046,58.3399,25754.0
2016-11-16 13:10:00,82.64,82.69,82.6,82.69,22049.0,58.3399,58.3752,58.3117,58.3752,22049.0
2016-11-16 13:15:00,82.67,82.67,82.57,82.64,14806.0,58.3611,58.3611,58.2905,58.3399,14806.0
2016-11-16 13:20:00,82.63,82.66,82.61,82.65,13877.0,58.3328,58.354,58.3187,58.3469,13877.0
2016-11-16 13:25:00,82.65,82.65,82.58,82.59,15479.0,58.3469,58.3469,58.2975,58.3046,15479.0
2016-11-16 13:30:00,82.58,82.6,82.56,82.57,18349.0,58.2975,58.3117,58.2834,58.2905,18349.0
2016-11-16 13:35:00,82.56,82.66,82.54,82.62,17978.0,58.2834,58.354,58.2693,58.3258,17978.0
2016-11-16 13:40:00,82.61,82.62,82.55,82.62,11203.0,58.3187,58.3258,58.2764,58.3258,11203.0
2016-11-16 13:45:00,82.63,82.67,82.55,82.55,29845.0,58.3328,58.3611,58.2764,58.2764,29845.0
2016-11-16 13:50:00,82.57,82.66,82.57,82.59,16142.0,58.2905,58.354,58.2905,58.3046,16142.0
2016-11-16 13:55:00,82.6,82.62,82.53,82.54,26077.0,58.3117,58.3258,58.2622,58.2693,26077.0
2016-11-16 14:00:00,82.55,82.55,82.45,82.49,38026.0,58.2764,58.2764,58.2058,58.234,38026.0
2016-11-16 14:05:00,82.48,82.62,82.46,82.59,20247.0,58.2269,58.3258,58.2128,58.3046,20247.0
2016-11-16 14:10:00,82.6,82.6,82.49,82.58,27508.0,58.3117,58.3117,58.234,58.2975,27508.0
2016-11-16 14:15:00,82.58,83.08,82.58,83.0,117637.0,58.2975,58.6505,58.2975,58.594,117637.0
2016-11-16 14:20:00,83.0,83.27,82.95,83.22,129523.0,58.594,58.7846,58.5587,58.7493,129523.0
2016-11-16 14:25:00,83.21,83.23,83.13,83.15,129886.0,58.7423,58.7564,58.6858,58.6999,129886.0
2016-11-16 14:30:00,83.15,83.28,83.12,83.2,61766.0,58.6999,58.7917,58.6787,58.7352,61766.0
2016-11-16 14:35:00,83.19,83.28,83.13,83.24,45047.0,58.7282,58.7917,58.6858,58.7635,45047.0
2016-11-16 14:40:00,83.25,83.28,83.18,83.2,87783.0,58.7705,58.7917,58.7211,58.7352,87783.0
2016-11-16 14:45:00,83.2,83.31,83.18,83.28,42281.0,58.7352,58.8129,58.7211,58.7917,42281.0
2016-11-16 14:50:00,83.29,83.34,83.25,83.32,48738.0,58.7988,58.8341,58.7705,58.8199,48738.0
2016-11-16 14:55:00,83.32,83.34,83.19,83.22,41078.0,58.8199,58.8341,58.7282,58.7493,41078.0
2016-11-16 15:00:00,83.22,83.29,83.21,83.27,35021.0,58.7493,58.7988,58.7423,58.7846,35021.0
2016-11-16 15:05:00,83.28,83.32,83.25,83.27,28509.0,58.7917,58.8199,58.7705,58.7846,28509.0
2016-11-16 15:10:00,83.27,83.27,83.19,83.19,32626.0,58.7846,58.7846,58.7282,58.7282,32626.0
2016-11-16 15:15:00,83.19,83.24,83.11,83.15,35654.0,58.7282,58.7635,58.6717,58.6999,35654.0
2016-11-16 15:20:00,83.15,83.17,83.08,83.16,26503.0,58.6999,58.714,58.6505,58.707,26503.0
2016-11-16 15:25:00,83.15,83.2,83.13,83.18,36033.0,58.6999,58.7352,58.6858,58.7211,36033.0
2016-11-16 15:30:00,83.18,83.27,83.18,83.26,41946.0,58.7211,58.7846,58.7211,58.7776,41946.0
2016-11-16 15:35:00,83.26,83.32,83.25,83.27,78026.0,58.7776,58.8199,58.7705,58.7846,78026.0
2016-11-16 15:40:00,83.26,83.31,83.24,83.31,54165.0,58.7776,58.8129,58.7635,58.8129,54165.0
2016-11-16 15:45:00,83.31,83.35,83.29,83.31,76642.0,58.8129,58.8411,58.7988,58.8129,76642.0
2016-11-16 15:50:00,83.3,83.31,83.21,83.26,106815.0,58.8058,58.8129,58.7423,58.7776,106815.0
2016-11-16 15:55:00,83.26,83.26,83.18,83.19,155566.0,58.7776,58.7776,58.7211,58.7282,155566.0
2016-11-17 09:30:00,83.07,83.07,82.24,82.37,101287.0,58.6434,58.6434,58.0575,58.1493,101287.0
2016-11-17 09:35:00,82.43,82.74,82.43,82.73,30969.0,58.1916,58.4105,58.1916,58.4034,30969.0
2016-11-17 09:40:00,82.71,83.05,82.69,82.94,33754.0,58.3893,58.6293,58.3752,58.5517,33754.0
2016-11-17 09:45:00,82.96,83.2,82.9,83.01,60649.0,58.5658,58.7352,58.5234,58.6011,60649.0
2016-11-17 09:50:00,83.01,83.2,82.98,83.14,48466.0,58.6011,58.7352,58.5799,58.6929,48466.0
2016-11-17 09:55:00,83.13,83.3,83.04,83.3,55165.0,58.6858,58.8058,58.6223,58.8058,55165.0
2016-11-17 10:00:00,83.29,83.29,83.11,83.18,65518.0,58.7988,58.7988,58.6717,58.7211,65518.0
2016-11-17 10:05:00,83.19,83.52,83.19,83.52,81949.0,58.7282,58.9611,58.7282,58.9611,81949.0
2016-11-17 10:10:00,83.52,83.82,83.4,83.8,83304.0,58.9611,59.1729,58.8764,59.1588,83304.0
2016-11-17 10:15:00,83.8,83.99,83.73,83.99,79598.0,59.1588,59.2929,59.1094,59.2929,79598.0
2016-11-17 10:20:00,83.95,83.98,83.6,83.63,69952.0,59.2647,59.2859,59.0176,59.0388,69952.0
2016-11-17 10:25:00,83.61,83.66,83.51,83.66,32478.0,59.0247,59.06,58.9541,59.06,32478.0
2016-11-17 10:30:00,83.65,83.65,83.32,83.34,28174.0,59.0529,59.0529,58.8199,58.8341,28174.0
2016-11-17 10:35:00,83.33,83.44,83.29,83.35,49711.0,58.827,58.9047,58.7988,58.8411,49711.0
2016-11-17 10:40:00,83.34,83.44,83.28,83.37,32666.0,58.8341,58.9047,58.7917,58.8552,32666.0
2016-11-17 10:45:00,83.36,83.36,83.22,83.32,19239.0,58.8482,58.8482,58.7493,58.8199,19239.0
2016-11-17 10:50:00,83.32,83.38,83.21,83.25,36389.0,58.8199,58.8623,58.7423,58.7705,36389.0
2016-11-17 10:55:00,83.25,83.4,83.25,83.3,23838.0,58.7705,58.8764,58.7705,58.8058,23838.0
2016-11-17 11:00:00,83.29,83.38,83.23,83.32,25448.0,58.7988,58.8623,58.7564,58.8199,25448.0
2016-11-17 11:05:00,83.32,83.41,83.29,83.38,19591.0,58.8199,58.8835,58.7988,58.8623,19591.0
2016-11-17 11:10:00,83.38,83.54,83.35,83.51,33385.0,58.8623,58.9752,58.8411,58.9541,33385.0
2016-11-17 11:15:00,83.49,83.53,83.37,83.38,24211.0,58.9399,58.9682,58.8552,58.8623,24211.0
2016-11-17 11:20:00,83.37,83.45,83.36,83.43,20153.0,58.8552,58.9117,58.8482,58.8976,20153.0
2016-11-17 11:25:00,83.44,83.48,83.4,83.45,12401.0,58.9047,58.9329,58.8764,58.9117,12401.0
2016-11-17 11:30:00,83.45,83.59,83.43,83.51,21401.0,58.9117,59.0105,58.8976,58.9541,21401.0
2016-11-17 11:35:00,83.51,83.6,83.51,83.6,10619.0,58.9541,59.0176,58.9541,59.0176,10619.0
2016-11-17 11:40:00,83.59,83.7,83.52,83.62,63491.0,59.0105,59.0882,58.9611,59.0317,63491.0
2016-11-17 11:45:00,83.61,83.67,83.6,83.67,53223.0,59.0247,59.067,59.0176,59.067,53223.0
2016-11-17 11:50:00,83.67,83.71,83.64,83.67,37772.0,59.067,59.0953,59.0458,59.067,37772.0
2016-11-17 11:55:00,83.67,83.67,83.58,83.6,19761.0,59.067,59.067,59.0035,59.0176,19761.0
2016-11-17 12:00:00,83.6,83.61,83.55,83.56,11050.0,59.0176,59.0247,58.9823,58.9894,11050.0
2016-11-17 12:05:00,83.56,83.65,83.56,83.6,15895.0,58.9894,59.0529,58.9894,59.0176,15895.0
2016-11-17 12:10:00,83.61,83.68,83.59,83.68,35975.0,59.0247,59.0741,59.0105,59.0741,35975.0
2016-11-17 12:15:00,83.67,83.74,83.67,83.73,19481.0,59.067,59.1164,59.067,59.1094,19481.0
2016-11-17 12:20:00,83.73,83.86,83.72,83.86,16841.0,59.1094,59.2012,59.1023,59.2012,16841.0
2016-11-17 12:25:00,83.87,83.93,83.85,83.87,21856.0,59.2082,59.2506,59.1941,59.2082,21856.0
2016-11-17 12:30:00,83.87,83.92,83.86,83.9,19684.0,59.2082,59.2435,59.2012,59.2294,19684.0
2016-11-17 12:35:00,83.9,83.93,83.87,83.92,39918.0,59.2294,59.2506,59.2082,59.2435,39918.0
2016-11-17 12:40:00,83.91,83.95,83.88,83.91,40741.0,59.2364,59.2647,59.2153,59.2364,40741.0
2016-11-17 12:45:00,83.91,84.0,83.91,83.98,115106.0,59.2364,59.3,59.2364,59.2859,115106.0
2016-11-17 12:50:00,83.98,84.0,83.92,83.98,24116.0,59.2859,59.3,59.2435,59.2859,24116.0
2016-11-17 12:55:00,83.99,84.06,83.96,84.04,60904.0,59.2929,59.3423,59.2717,59.3282,60904.0
2016-11-17 13:00:00,84.04,84.04,83.95,84.0,28332.0,59.3282,59.3282,59.2647,59.3,28332.0
2016-11-17 13:05:00,84.0,84.0,83.86,83.86,33686.0,59.3,59.3,59.2012,59.2012,33686.0
2016-11-17 13:10:00,83.86,83.9,83.85,83.87,12251.0,59.2012,59.2294,59.1941,59.2082,12251.0
2016-11-17 13:15:00,83.88,84.0,83.87,83.9,27255.0,59.2153,59.3,59.2082,59.2294,27255.0
2016-11-17 13:20:00,83.91,84.0,83.88,83.98,14804.0,59.2364,59.3,59.2153,59.2859,14804.0
2016-11-17 13:25:00,83.98,83.98,83.88,83.94,76219.0,59.2859,59.2859,59.2153,59.2576,76219.0
2016-11-17 13:30:00,83.94,84.01,83.92,84.01,36396.0,59.2576,59.307,59.2435,59.307,36396.0
2016-11-17 13:35:00,84.01,84.03,83.89,83.93,25221.0,59.307,59.3212,59.2223,59.2506,25221.0
2016-11-17 13:40:00,83.89,83.95,83.88,83.88,21881.0,59.2223,59.2647,59.2153,59.2153,21881.0
2016-11-17 13:45:00,83.87,83.88,83.83,83.86,13337.0,59.2082,59.2153,59.18,59.2012,13337.0
2016-11-17 13:50:00,83.86,83.86,83.76,83.81,11727.0,59.2012,59.2012,59.1306,59.1659,11727.0
2016-11-17 13:55:00,83.82,83.87,83.74,83.76,13615.0,59.1729,59.2082,59.1164,59.1306,13615.0
2016-11-17 14:00:00,83.76,83.78,83.74,83.75,18048.0,59.1306,59.1447,59.1164,59.1235,18048.0
2016-11-17 14:05:00,83.76,83.84,83.72,83.82,19459.0,59.1306,59.187,59.1023,59.1729,19459.0
2016-11-17 14:10:00,83.82,83.86,83.77,83.83,11313.0,59.1729,59.2012,59.1376,59.18,11313.0
2016-11-17 14:15:00,83.82,83.84,83.76,83.84,21254.0,59.1729,59.187,59.1306,59.187,21254.0
2016-11-17 14:20:00,83.85,83.85,83.75,83.76,13167.0,59.1941,59.1941,59.1235,59.1306,13167.0
2016-11-17 14:25:00,83.76,83.81,83.74,83.81,13779.0,59.1306,59.1659,59.1164,59.1659,13779.0
2016-11-17 14:30:00,83.79,83.79,83.71,83.76,12238.0,59.1517,59.1517,59.0953,59.1306,12238.0
2016-11-17 14:35:00,83.77,83.84,83.74,83.79,17136.0,59.1376,59.187,59.1164,59.1517,17136.0
2016-11-17 14:40:00,83.8,83.8,83.7,83.76,40497.0,59.1588,59.1588,59.0882,59.1306,40497.0
2016-11-17 14:45:00,83.76,83.81,83.75,83.8,14267.0,59.1306,59.1659,59.1235,59.1588,14267.0
2016-11-17 14:50:00,83.8,83.82,83.77,83.8,15031.0,59.1588,59.1729,59.1376,59.1588,15031.0
2016-11-17 14:55:00,83.8,83.88,83.79,83.88,25481.0,59.1588,59.2153,59.1517,59.2153,25481.0
2016-11-17 15:00:00,83.88,83.9,83.84,83.9,55579.0,59.2153,59.2294,59.187,59.2294,55579.0
2016-11-17 15:05:00,83.9,84.01,83.9,83.94,27997.0,59.2294,59.307,59.2294,59.2576,27997.0
2016-11-17 15:10:00,83.94,84.01,83.93,83.98,36330.0,59.2576,59.307,59.2506,59.2859,36330.0
2016-11-17 15:15:00,83.98,84.01,83.96,84.01,22780.0,59.2859,59.307,59.2717,59.307,22780.0
2016-11-17 15:20:00,84.01,84.01,83.93,83.96,41050.0,59.307,59.307,59.2506,59.2717,41050.0
2016-11-17 15:25:00,83.95,84.04,83.95,83.98,72566.0,59.2647,59.3282,59.2647,59.2859,72566.0
2016-11-17 15:30:00,83.98,84.06,83.97,84.04,73281.0,59.2859,59.3423,59.2788,59.3282,73281.0
2016-11-17 15:35:00,84.04,84.1,84.04,84.07,92262.0,59.3282,59.3706,59.3282,59.3494,92262.0
2016-11-17 15:40:00,84.06,84.1,84.03,84.04,65252.0,59.3423,59.3706,59.3212,59.3282,65252.0
2016-11-17 15:45:00,84.03,84.08,84.0,84.03,69594.0,59.3212,59.3565,59.3,59.3212,69594.0
2016-11-17 15:50:00,84.03,84.06,84.0,84.04,133349.0,59.3212,59.3423,59.3,59.3282,133349.0
2016-11-17 15:55:00,84.04,84.04,83.95,83.99,202345.0,59.3282,59.3282,59.2647,59.2929,202345.0
2016-11-18 09:30:00,83.53,83.87,83.26,83.32,324474.0,58.9682,59.2082,58.7776,58.8199,324474.0
2016-11-18 09:35:00,83.26,83.33,83.08,83.33,26410.0,58.7776,58.827,58.6505,58.827,26410.0
2016-11-18 09:40:00,83.32,83.47,83.11,83.12,28185.0,58.8199,58.9258,58.6717,58.6787,28185.0
2016-11-18 09:45:00,83.1,83.22,83.01,83.2,41721.0,58.6646,58.7493,58.6011,58.7352,41721.0
2016-11-18 09:50:00,83.18,83.25,83.13,83.15,18361.0,58.7211,58.7705,58.6858,58.6999,18361.0
2016-11-18 09:55:00,83.16,83.22,83.1,83.1,28117.0,58.707,58.7493,58.6646,58.6646,28117.0
2016-11-18 10:00:00,83.11,83.39,83.08,83.3,27294.0,58.6717,58.8694,58.6505,58.8058,27294.0
2016-11-18 10:05:00,83.31,83.44,83.2,83.4,33449.0,58.8129,58.9047,58.7352,58.8764,33449.0
2016-11-18 10:10:00,83.39,83.39,83.28,83.34,18838.0,58.8694,58.8694,58.7917,58.8341,18838.0
2016-11-18 10:15:00,83.34,83.46,83.32,83.44,25060.0,58.8341,58.9188,58.8199,58.9047,25060.0
2016-11-18 10:20:00,83.45,83.55,83.4,83.48,38733.0,58.9117,58.9823,58.8764,58.9329,38733.0
2016-11-18 10:25:00,83.5,83.59,83.49,83.49,30854.0,58.947,59.0105,58.9399,58.9399,30854.0
2016-11-18 10:30:00,83.48,83.5,83.34,83.35,23012.0,58.9329,58.947,58.8341,58.8411,23012.0
2016-11-18 10:35:00,83.36,83.42,83.29,83.33,29980.0,58.8482,58.8905,58.7988,58.827,29980.0
2016-11-18 10:40:00,83.33,83.33,83.15,83.17,30928.0,58.827,58.827,58.6999,58.714,30928.0
2016-11-18 10:45:00,83.17,83.3,83.13,83.25,30167.0,58.714,58.8058,58.6858,58.7705,30167.0
2016-11-18 10:50:00,83.26,83.26,83.05,83.14,35763.0,58.7776,58.7776,58.6293,58.6929,35763.0
2016-11-18 10:55:00,83.13,83.16,83.07,83.12,22308.0,58.6858,58.707,58.6434,58.6787,22308.0
2016-11-18 11:00:00,83.13,83.17,83.05,83.09,20905.0,58.6858,58.714,58.6293,58.6576,20905.0
2016-11-18 11:05:00,83.11,83.12,83.05,83.06,16267.0,58.6717,58.6787,58.6293,58.6364,16267.0
2016-11-18 11:10:00,83.06,83.13,83.01,83.11,31055.0,58.6364,58.6858,58.6011,58.6717,31055.0
2016-11-18 11:15:00,83.12,83.13,82.94,82.98,29847.0,58.6787,58.6858,58.5517,58.5799,29847.0
2016-11-18 11:20:00,82.99,83.05,82.97,82.99,17963.0,58.587,58.6293,58.5729,58.587,17963.0
2016-11-18 11:25:00,82.99,83.04,82.97,83.01,14628.0,58.587,58.6223,58.5729,58.6011,14628.0
2016-11-18 11:30:00,83.0,83.0,82.9,82.9,42418.0,58.594,58.594,58.5234,58.5234,42418.0
2016-11-18 11:35:00,82.9,82.91,82.75,82.78,79989.0,58.5234,58.5305,58.4175,58.4387,79989.0
2016-11-18 11:40:00,82.78,82.85,82.76,82.81,20534.0,58.4387,58.4881,58.4246,58.4599,20534.0
2016-11-18 11:45:00,82.81,82.81,82.69,82.73,32361.0,58.4599,58.4599,58.3752,58.4034,32361.0
2016-11-18 11:50:00,82.73,82.76,82.56,82.61,56167.0,58.4034,58.4246,58.2834,58.3187,56167.0
2016-11-18 11:55:00,82.61,82.9,82.61,82.89,42032.0,58.3187,58.5234,58.3187,58.5164,42032.0
2016-11-18 12:00:00,82.88,82.96,82.88,82.94,40341.0,58.5093,58.5658,58.5093,58.5517,40341.0
2016-11-18 12:05:00,82.94,83.02,82.93,82.98,28458.0,58.5517,58.6082,58.5446,58.5799,28458.0
2016-11-18 12:10:00,82.97,83.11,82.96,83.1,23495.0,58.5729,58.6717,58.5658,58.6646,23495.0
2016-11-18 12:15:00,83.09,83.11,82.99,83.04,22039.0,58.6576,58.6717,58.587,58.6223,22039.0
2016-11-18 12:20:00,83.05,83.09,83.02,83.07,24687.0,58.6293,58.6576,58.6082,58.6434,24687.0
2016-11-18 12:25:00,83.06,83.14,83.06,83.14,20439.0,58.6364,58.6929,58.6364,58.6929,20439.0
2016-11-18 12:30:00,83.14,83.21,83.13,83.2,21874.0,58.6929,58.7423,58.6858,58.7352,21874.0
2016-11-18 12:35:00,83.19,83.31,83.19,83.28,46088.0,58.7282,58.8129,58.7282,58.7917,46088.0
2016-11-18 12:40:00,83.28,83.34,83.25,83.28,27509.0,58.7917,58.8341,58.7705,58.7917,27509.0
2016-11-18 12:45:00,83.28,83.35,83.27,83.35,29164.0,58.7917,58.8411,58.7846,58.8411,29164.0
2016-11-18 12:50:00,83.34,83.36,83.29,83.32,28304.0,58.8341,58.8482,58.7988,58.8199,28304.0
2016-11-18 12:55:00,83.32,83.36,83.3,83.34,22983.0,58.8199,58.8482,58.8058,58.8341,22983.0
2016-11-18 13:00:00,83.34,83.35,83.29,83.31,36112.0,58.8341,58.8411,58.7988,58.8129,36112.0
2016-11-18 13:05:00,83.31,83.41,83.3,83.39,153547.0,58.8129,58.8835,58.8058,58.8694,153547.0
2016-11-18 13:10:00,83.38,83.4,83.36,83.36,21804.0,58.8623,58.8764,58.8482,58.8482,21804.0
2016-11-18 13:15:00,83.36,83.36,83.29,83.3,29533.0,58.8482,58.8482,58.7988,58.8058,29533.0
2016-11-18 13:20:00,83.3,83.35,83.29,83.3,22643.0,58.8058,58.8411,58.7988,58.8058,22643.0
2016-11-18 13:25:00,83.3,83.35,83.29,83.31,33067.0,58.8058,58.8411,58.7988,58.8129,33067.0
2016-11-18 13:30:00,83.31,83.32,83.29,83.31,24104.0,58.8129,58.8199,58.7988,58.8129,24104.0
2016-11-18 13:35:00,83.31,83.39,83.3,83.37,30678.0,58.8129,58.8694,58.8058,58.8552,30678.0
2016-11-18 13:40:00,83.38,83.45,83.36,83.4,110688.0,58.8623,58.9117,58.8482,58.8764,110688.0
2016-11-18 13:45:00,83.4,83.44,83.34,83.35,23197.0,58.8764,58.9047,58.8341,58.8411,23197.0
2016-11-18 13:50:00,83.35,83.48,83.34,83.48,34625.0,58.8411,58.9329,58.8341,58.9329,34625.0
2016-11-18 13:55:00,83.47,83.47,83.34,83.35,31368.0,58.9258,58.9258,58.8341,58.8411,31368.0
2016-11-18 14:00:00,83.36,83.39,83.25,83.3,47409.0,58.8482,58.8694,58.7705,58.8058,47409.0
2016-11-18 14:05:00,83.3,83.37,83.28,83.32,50495.0,58.8058,58.8552,58.7917,58.8199,50495.0
2016-11-18 14:10:00,83.32,83.38,83.31,83.38,27480.0,58.8199,58.8623,58.8129,58.8623,27480.0
2016-11-18 14:15:00,83.37,83.38,83.29,83.34,47025.0,58.8552,58.8623,58.7988,58.8341,47025.0
2016-11-18 14:20:00,83.34,83.36,83.27,83.36,45764.0,58.8341,58.8482,58.7846,58.8482,45764.0
2016-11-18 14:25:00,83.36,83.46,83.35,83.42,40612.0,58.8482,58.9188,58.8411,58.8905,40612.0
2016-11-18 14:30:00,83.42,83.45,83.39,83.41,32142.0,58.8905,58.9117,58.8694,58.8835,32142.0
2016-11-18 14:35:00,83.42,83.47,83.4,83.45,37259.0,58.8905,58.9258,58.8764,58.9117,37259.0
2016-11-18 14:40:00,83.45,83.5,83.42,83.42,46190.0,58.9117,58.947,58.8905,58.8905,46190.0
2016-11-18 14:45:00,83.41,83.43,83.35,83.35,55324.0,58.8835,58.8976,58.8411,58.8411,55324.0
2016-11-18 14:50:00,83.35,83.36,83.12,83.23,115734.0,58.8411,58.8482,58.6787,58.7564,115734.0
2016-11-18 14:55:00,83.22,83.28,83.21,83.25,61068.0,58.7493,58.7917,58.7423,58.7705,61068.0
2016-11-18 15:00:00,83.24,83.31,83.24,83.3,51526.0,58.7635,58.8129,58.7635,58.8058,51526.0
2016-11-18 15:05:00,83.3,83.36,83.29,83.36,50872.0,58.8058,58.8482,58.7988,58.8482,50872.0
2016-11-18 15:10:00,83.36,83.42,83.31,83.34,48814.0,58.8482,58.8905,58.8129,58.8341,48814.0
2016-11-18 15:15:00,83.34,83.39,83.31,83.33,37452.0,58.8341,58.8694,58.8129,58.827,37452.0
2016-11-18 15:20:00,83.33,83.35,83.31,83.33,40130.0,58.827,58.8411,58.8129,58.827,40130.0
2016-11-18 15:25:00,83.33,83.38,83.32,83.38,93955.0,58.827,58.8623,58.8199,58.8623,93955.0
2016-11-18 15:30:00,83.39,83.44,83.38,83.44,38549.0,58.8694,58.9047,58.8623,58.9047,38549.0
2016-11-18 15:35:00,83.44,83.44,83.39,83.44,48844.0,58.9047,58.9047,58.8694,58.9047,48844.0
2016-11-18 15:40:00,83.44,83.51,83.41,83.42,74131.0,58.9047,58.9541,58.8835,58.8905,74131.0
2016-11-18 15:45:00,83.42,83.49,83.42,83.44,75885.0,58.8905,58.9399,58.8905,58.9047,75885.0
2016-11-18 15:50:00,83.45,83.46,83.33,83.34,176997.0,58.9117,58.9188,58.827,58.8341,176997.0
2016-11-18 15:55:00,83.34,83.36,83.14,83.27,312672.0,58.8341,58.8482,58.6929,58.7846,312672.0
2016-11-21 09:30:00,83.15,83.36,83.04,83.29,49930.0,58.6999,58.8482,58.6223,58.7988,49930.0
2016-11-21 09:35:00,83.26,83.59,83.26,83.59,44230.0,58.7776,59.0105,58.7776,59.0105,44230.0
2016-11-21 09:40:00,83.59,83.93,83.59,83.84,35808.0,59.0105,59.2506,59.0105,59.187,35808.0
2016-11-21 09:45:00,83.85,84.36,83.85,84.3,116658.0,59.1941,59.5541,59.1941,59.5118,116658.0
2016-11-21 09:50:00,84.3,84.37,84.09,84.11,75082.0,59.5118,59.5612,59.3635,59.3776,75082.0
2016-11-21 09:55:00,84.14,84.15,83.98,84.0,14356.0,59.3988,59.4059,59.2859,59.3,14356.0
2016-11-21 10:00:00,84.0,84.15,83.99,84.04,16098.0,59.3,59.4059,59.2929,59.3282,16098.0
2016-11-21 10:05:00,84.04,84.15,83.97,84.13,25103.0,59.3282,59.4059,59.2788,59.3918,25103.0
2016-11-21 10:10:00,84.1,84.29,84.1,84.28,62720.0,59.3706,59.5047,59.3706,59.4977,62720.0
2016-11-21 10:15:00,84.27,84.31,84.13,84.27,28686.0,59.4906,59.5188,59.3918,59.4906,28686.0
2016-11-21 10:20:00,84.25,84.28,84.15,84.18,10841.0,59.4765,59.4977,59.4059,59.4271,10841.0
2016-11-21 10:25:00,84.19,84.19,83.87,83.87,19590.0,59.4341,59.4341,59.2082,59.2082,19590.0
2016-11-21 10:30:00,83.9,83.99,83.82,83.99,20998.0,59.2294,59.2929,59.1729,59.2929,20998.0
2016-11-21 10:35:00,83.98,83.99,83.89,83.96,19372.0,59.2859,59.2929,59.2223,59.2717,19372.0
2016-11-21 10:40:00,83.95,83.99,83.9,83.99,20255.0,59.2647,59.2929,59.2294,59.2929,20255.0
2016-11-21 10:45:00,83.99,84.02,83.92,84.01,16269.0,59.2929,59.3141,59.2435,59.307,16269.0
2016-11-21 10:50:00,84.0,84.04,84.0,84.04,20123.0,59.3,59.3282,59.3,59.3282,20123.0
2016-11-21 10:55:00,84.04,84.08,83.98,83.99,29357.0,59.3282,59.3565,59.2859,59.2929,29357.0
2016-11-21 11:00:00,83.99,84.06,83.99,84.06,28720.0,59.2929,59.3423,59.2929,59.3423,28720.0
2016-11-21 11:05:00,84.05,84.14,84.01,84.03,57376.0,59.3353,59.3988,59.307,59.3212,57376.0
2016-11-21 11:10:00,84.04,84.19,84.02,84.16,23579.0,59.3282,59.4341,59.3141,59.4129,23579.0
2016-11-21 11:15:00,84.18,84.22,84.16,84.22,85960.0,59.4271,59.4553,59.4129,59.4553,85960.0
2016-11-21 11:20:00,84.23,84.28,84.2,84.21,32870.0,59.4624,59.4977,59.4412,59.4482,32870.0
2016-11-21 11:25:00,84.21,84.22,84.11,84.16,22695.0,59.4482,59.4553,59.3776,59.4129,22695.0
2016-11-21 11:30:00,84.14,84.14,84.01,84.03,9712.0,59.3988,59.3988,59.307,59.3212,9712.0
2016-11-21 11:35:00,84.06,84.18,84.06,84.16,27866.0,59.3423,59.4271,59.3423,59.4129,27866.0
2016-11-21 11:40:00,84.15,84.18,84.09,84.17,15982.0,59.4059,59.4271,59.3635,59.42,15982.0
2016-11-21 11:45:00,84.18,84.27,84.18,84.27,21715.0,59.4271,59.4906,59.4271,59.4906,21715.0
2016-11-21 11:50:00,84.26,84.3,84.24,84.27,32710.0,59.4835,59.5118,59.4694,59.4906,32710.0
2016-11-21 11:55:00,84.26,84.29,84.23,84.28,26754.0,59.4835,59.5047,59.4624,59.4977,26754.0
2016-11-21 12:00:00,84.3,84.35,84.28,84.34,34512.0,59.5118,59.5471,59.4977,59.54,34512.0
2016-11-21 12:05:00,84.34,84.34,84.26,84.27,13586.0,59.54,59.54,59.4835,59.4906,13586.0
2016-11-21 12:10:00,84.28,84.31,84.21,84.21,13789.0,59.4977,59.5188,59.4482,59.4482,13789.0
2016-11-21 12:15:00,84.21,84.33,84.17,84.33,13073.0,59.4482,59.5329,59.42,59.5329,13073.0
2016-11-21 12:20:00,84.33,84.35,84.31,84.34,14864.0,59.5329,59.5471,59.5188,59.54,14864.0
2016-11-21 12:25:00,84.33,84.34,84.3,84.33,12828.0,59.5329,59.54,59.5118,59.5329,12828.0
2016-11-21 12:30:00,84.34,84.34,84.26,84.29,13664.0,59.54,59.54,59.4835,59.5047,13664.0
2016-11-21 12:35:00,84.29,84.31,84.27,84.28,8154.0,59.5047,59.5188,59.4906,59.4977,8154.0
2016-11-21 12:40:00,84.29,84.3,84.21,84.29,15590.0,59.5047,59.5118,59.4482,59.5047,15590.0
2016-11-21 12:45:00,84.26,84.3,84.23,84.3,8424.0,59.4835,59.5118,59.4624,59.5118,8424.0
2016-11-21 12:50:00,84.29,84.29,84.18,84.2,10528.0,59.5047,59.5047,59.4271,59.4412,10528.0
2016-11-21 12:55:00,84.2,84.2,84.09,84.18,18793.0,59.4412,59.4412,59.3635,59.4271,18793.0
2016-11-21 13:00:00,84.19,84.2,84.08,84.1,15730.0,59.4341,59.4412,59.3565,59.3706,15730.0
2016-11-21 13:05:00,84.11,84.17,84.1,84.12,12742.0,59.3776,59.42,59.3706,59.3847,12742.0
2016-11-21 13:10:00,84.13,84.23,84.12,84.23,13339.0,59.3918,59.4624,59.3847,59.4624,13339.0
2016-11-21 13:15:00,84.23,84.29,84.22,84.26,19708.0,59.4624,59.5047,59.4553,59.4835,19708.0
2016-11-21 13:20:00,84.26,84.26,84.14,84.19,19699.0,59.4835,59.4835,59.3988,59.4341,19699.0
2016-11-21 13:25:00,84.16,84.19,84.12,84.18,11753.0,59.4129,59.4341,59.3847,59.4271,11753.0
2016-11-21 13:30:00,84.18,84.22,84.12,84.17,13625.0,59.4271,59.4553,59.3847,59.42,13625.0
2016-11-21 13:35:00,84.18,84.19,84.15,84.16,5961.0,59.4271,59.4341,59.4059,59.4129,5961.0
2016-11-21 13:40:00,84.17,84.19,84.15,84.18,5472.0,59.42,59.4341,59.4059,59.4271,5472.0
2016-11-21 13:45:00,84.17,84.21,84.16,84.21,12843.0,59.42,59.4482,59.4129,59.4482,12843.0
2016-11-21 13:50:00,84.2,84.21,84.17,84.18,11866.0,59.4412,59.4482,59.42,59.4271,11866.0
2016-11-21 13:55:00,84.18,84.24,84.18,84.2,12591.0,59.4271,59.4694,59.4271,59.4412,12591.0
2016-11-21 14:00:00,84.2,84.22,84.18,84.2,13651.0,59.4412,59.4553,59.4271,59.4412,13651.0
2016-11-21 14:05:00,84.2,84.23,84.15,84.2,21700.0,59.4412,59.4624,59.4059,59.4412,21700.0
2016-11-21 14:10:00,84.2,84.24,84.18,84.24,16110.0,59.4412,59.4694,59.4271,59.4694,16110.0
2016-11-21 14:15:00,84.24,84.31,84.23,84.3,19287.0,59.4694,59.5188,59.4624,59.5118,19287.0
2016-11-21 14:20:00,84.29,84.31,84.27,84.31,11435.0,59.5047,59.5188,59.4906,59.5188,11435.0
2016-11-21 14:25:00,84.31,84.32,84.25,84.26,22373.0,59.5188,59.5259,59.4765,59.4835,22373.0
2016-11-21 14:30:00,84.25,84.35,84.25,84.33,29995.0,59.4765,59.5471,59.4765,59.5329,29995.0
2016-11-21 14:35:00,84.33,84.34,84.3,84.31,18449.0,59.5329,59.54,59.5118,59.5188,18449.0
2016-11-21 14:40:00,84.31,84.33,84.25,84.3,27637.0,59.5188,59.5329,59.4765,59.5118,27637.0
2016-11-21 14:45:00,84.28,84.35,84.28,84.35,63636.0,59.4977,59.5471,59.4977,59.5471,63636.0
2016-11-21 14:50:00,84.34,84.36,84.33,84.35,38409.0,59.54,59.5541,59.5329,59.5471,38409.0
2016-11-21 14:55:00,84.35,84.35,84.29,84.31,31821.0,59.5471,59.5471,59.5047,59.5188,31821.0
2016-11-21 15:00:00,84.32,84.35,84.3,84.34,21985.0,59.5259,59.5471,59.5118,59.54,21985.0
2016-11-21 15:05:00,84.34,84.4,84.33,84.36,17937.0,59.54,59.5824,59.5329,59.5541,17937.0
2016-11-21 15:10:00,84.37,84.38,84.34,84.37,19255.0,59.5612,59.5682,59.54,59.5612,19255.0
2016-11-21 15:15:00,84.37,84.42,84.35,84.41,18442.0,59.5612,59.5965,59.5471,59.5894,18442.0
2016-11-21 15:20:00,84.42,84.42,84.36,84.37,19764.0,59.5965,59.5965,59.5541,59.5612,19764.0
2016-11-21 15:25:00,84.37,84.46,84.36,84.45,30649.0,59.5612,59.6247,59.5541,59.6177,30649.0
2016-11-21 15:30:00,84.45,84.46,84.42,84.45,38462.0,59.6177,59.6247,59.5965,59.6177,38462.0
2016-11-21 15:35:00,84.46,84.51,84.45,84.49,43973.0,59.6247,59.66,59.6177,59.6459,43973.0
2016-11-21 15:40:00,84.5,84.51,84.48,84.5,53943.0,59.653,59.66,59.6388,59.653,53943.0
2016-11-21 15:45:00,84.5,84.5,84.45,84.48,43001.0,59.653,59.653,59.6177,59.6388,43001.0
2016-11-21 15:50:00,84.48,84.48,84.42,84.45,68461.0,59.6388,59.6388,59.5965,59.6177,68461.0
2016-11-21 15:55:00,84.45,84.47,84.41,84.43,167823.0,59.6177,59.6318,59.5894,59.6035,167823.0
2016-11-22 09:30:00,84.47,84.69,84.26,84.26,115771.0,59.6318,59.7871,59.4835,59.4835,115771.0
2016-11-22 09:35:00,84.24,84.51,84.2,84.49,25056.0,59.4694,59.66,59.4412,59.6459,25056.0
2016-11-22 09:40:00,84.48,84.72,84.37,84.37,52200.0,59.6388,59.8083,59.5612,59.5612,52200.0
2016-11-22 09:45:00,84.38,84.44,84.12,84.2,43333.0,59.5682,59.6106,59.3847,59.4412,43333.0
2016-11-22 09:50:00,84.19,84.25,84.14,84.21,39782.0,59.4341,59.4765,59.3988,59.4482,39782.0
2016-11-22 09:55:00,84.19,84.45,84.16,84.33,33963.0,59.4341,59.6177,59.4129,59.5329,33963.0
2016-11-22 10:00:00,84.34,84.41,84.23,84.26,20376.0,59.54,59.5894,59.4624,59.4835,20376.0
2016-11-22 10:05:00,84.28,84.34,84.24,84.34,12336.0,59.4977,59.54,59.4694,59.54,12336.0
2016-11-22 10:10:00,84.33,84.36,84.23,84.35,13651.0,59.5329,59.5541,59.4624,59.5471,13651.0
2016-11-22 10:15:00,84.36,84.36,84.24,84.3,12209.0,59.5541,59.5541,59.4694,59.5118,12209.0
2016-11-22 10:20:00,84.33,84.43,84.29,84.41,18982.0,59.5329,59.6035,59.5047,59.5894,18982.0
2016-11-22 10:25:00,84.39,84.4,84.26,84.32,13819.0,59.5753,59.5824,59.4835,59.5259,13819.0
2016-11-22 10:30:00,84.31,84.32,84.18,84.25,14341.0,59.5188,59.5259,59.4271,59.4765,14341.0
2016-11-22 10:35:00,84.23,84.27,84.18,84.25,19923.0,59.4624,59.4906,59.4271,59.4765,19923.0
2016-11-22 10:40:00,84.23,84.27,84.2,84.22,19294.0,59.4624,59.4906,59.4412,59.4553,19294.0
2016-11-22 10:45:00,84.23,84.28,84.15,84.17,17829.0,59.4624,59.4977,59.4059,59.42,17829.0
2016-11-22 10:50:00,84.17,84.24,84.16,84.17,21281.0,59.42,59.4694,59.4129,59.42,21281.0
2016-11-22 10:55:00,84.18,84.27,84.17,84.27,19108.0,59.4271,59.4906,59.42,59.4906,19108.0
2016-11-22 11:00:00,84.27,84.29,84.19,84.19,15480.0,59.4906,59.5047,59.4341,59.4341,15480.0
2016-11-22 11:05:00,84.21,84.26,84.2,84.22,35413.0,59.4482,59.4835,59.4412,59.4553,35413.0
2016-11-22 11:10:00,84.24,84.32,84.24,84.25,14677.0,59.4694,59.5259,59.4694,59.4765,14677.0
2016-11-22 11:15:00,84.26,84.3,84.23,84.24,20041.0,59.4835,59.5118,59.4624,59.4694,20041.0
2016-11-22 11:20:00,84.24,84.3,84.21,84.23,19415.0,59.4694,59.5118,59.4482,59.4624,19415.0
2016-11-22 11:25:00,84.23,84.27,84.08,84.12,31658.0,59.4624,59.4906,59.3565,59.3847,31658.0
2016-11-22 11:30:00,84.12,84.16,83.99,83.99,37924.0,59.3847,59.4129,59.2929,59.2929,37924.0
2016-11-22 11:35:00,83.99,84.02,83.88,83.91,37992.0,59.2929,59.3141,59.2153,59.2364,37992.0
2016-11-22 11:40:00,83.9,84.04,83.88,83.92,42183.0,59.2294,59.3282,59.2153,59.2435,42183.0
2016-11-22 11:45:00,83.93,84.06,83.92,83.99,21221.0,59.2506,59.3423,59.2435,59.2929,21221.0
2016-11-22 11:50:00,84.0,84.06,83.97,84.04,17210.0,59.3,59.3423,59.2788,59.3282,17210.0
2016-11-22 11:55:00,84.03,84.09,84.03,84.08,7595.0,59.3212,59.3635,59.3212,59.3565,7595.0
2016-11-22 12:00:00,84.09,84.13,84.01,84.06,17167.0,59.3635,59.3918,59.307,59.3423,17167.0
2016-11-22 12:05:00,84.07,84.15,83.97,83.97,18692.0,59.3494,59.4059,59.2788,59.2788,18692.0
2016-11-22 12:10:00,83.97,84.0,83.92,83.93,28380.0,59.2788,59.3,59.2435,59.2506,28380.0
2016-11-22 12:15:00,83.92,84.0,83.92,83.97,10377.0,59.2435,59.3,59.2435,59.2788,10377.0
2016-11-22 12:20:00,83.96,84.06,83.96,84.05,9004.0,59.2717,59.3423,59.2717,59.3353,9004.0
2016-11-22 12:25:00,84.05,84.06,83.95,83.97,23123.0,59.3353,59.3423,59.2647,59.2788,23123.0
2016-11-22 12:30:00,83.98,84.02,83.95,83.99,9971.0,59.2859,59.3141,59.2647,59.2929,9971.0
2016-11-22 12:35:00,84.0,84.04,83.96,84.0,24958.0,59.3,59.3282,59.2717,59.3,24958.0
2016-11-22 12:40:00,83.99,84.0,83.91,83.97,14271.0,59.2929,59.3,59.2364,59.2788,14271.0
2016-11-22 12:45:00,83.96,84.01,83.94,83.94,10918.0,59.2717,59.307,59.2576,59.2576,10918.0
2016-11-22 12:50:00,83.96,84.0,83.95,83.97,25157.0,59.2717,59.3,59.2647,59.2788,25157.0
2016-11-22 12:55:00,83.98,84.0,83.97,83.98,7884.0,59.2859,59.3,59.2788,59.2859,7884.0
2016-11-22 13:00:00,83.99,84.02,83.98,84.0,10611.0,59.2929,59.3141,59.2859,59.3,10611.0
2016-11-22 13:05:00,84.01,84.02,83.97,83.97,21502.0,59.307,59.3141,59.2788,59.2788,21502.0
2016-11-22 13:10:00,84.0,84.0,83.92,83.93,21054.0,59.3,59.3,59.2435,59.2506,21054.0
2016-11-22 13:15:00,83.93,83.97,83.9,83.92,16211.0,59.2506,59.2788,59.2294,59.2435,16211.0
2016-11-22 13:20:00,83.93,84.0,83.93,83.98,12628.0,59.2506,59.3,59.2506,59.2859,12628.0
2016-11-22 13:25:00,84.0,84.01,83.92,83.94,27184.0,59.3,59.307,59.2435,59.2576,27184.0
2016-11-22 13:30:00,83.94,83.95,83.9,83.9,17028.0,59.2576,59.2647,59.2294,59.2294,17028.0
2016-11-22 13:35:00,83.91,83.95,83.89,83.94,19093.0,59.2364,59.2647,59.2223,59.2576,19093.0
2016-11-22 13:40:00,83.94,83.95,83.91,83.92,18831.0,59.2576,59.2647,59.2364,59.2435,18831.0
2016-11-22 13:45:00,83.93,84.0,83.92,83.93,25464.0,59.2506,59.3,59.2435,59.2506,25464.0
2016-11-22 13:50:00,83.93,83.99,83.91,83.99,17664.0,59.2506,59.2929,59.2364,59.2929,17664.0
2016-11-22 13:55:00,83.99,83.99,83.92,83.94,17230.0,59.2929,59.2929,59.2435,59.2576,17230.0
2016-11-22 14:00:00,83.94,83.95,83.86,83.86,26129.0,59.2576,59.2647,59.2012,59.2012,26129.0
2016-11-22 14:05:00,83.86,83.93,83.84,83.92,39964.0,59.2012,59.2506,59.187,59.2435,39964.0
2016-11-22 14:10:00,83.92,83.92,83.84,83.86,26974.0,59.2435,59.2435,59.187,59.2012,26974.0
2016-11-22 14:15:00,83.87,83.9,83.8,83.84,22748.0,59.2082,59.2294,59.1588,59.187,22748.0
2016-11-22 14:20:00,83.82,83.9,83.8,83.86,21597.0,59.1729,59.2294,59.1588,59.2012,21597.0
2016-11-22 14:25:00,83.86,83.9,83.77,83.79,18309.0,59.2012,59.2294,59.1376,59.1517,18309.0
2016-11-22 14:30:00,83.79,83.86,83.78,83.85,18269.0,59.1517,59.2012,59.1447,59.1941,18269.0
2016-11-22 14:35:00,83.84,83.85,83.77,83.8,34168.0,59.187,59.1941,59.1376,59.1588,34168.0
2016-11-22 14:40:00,83.81,83.86,83.79,83.84,38645.0,59.1659,59.2012,59.1517,59.187,38645.0
2016-11-22 14:45:00,83.85,83.86,83.82,83.85,58199.0,59.1941,59.2012,59.1729,59.1941,58199.0
2016-11-22 14:50:00,83.85,83.85,83.84,83.85,45289.0,59.1941,59.1941,59.187,59.1941,45289.0
2016-11-22 14:55:00,83.85,83.85,83.8,83.84,29013.0,59.1941,59.1941,59.1588,59.187,29013.0
2016-11-22 15:00:00,83.85,83.86,83.79,83.8,29889.0,59.1941,59.2012,59.1517,59.1588,29889.0
2016-11-22 15:05:00,83.81,83.85,83.8,83.84,41682.0,59.1659,59.1941,59.1588,59.187,41682.0
2016-11-22 15:10:00,83.84,83.85,83.78,83.83,44443.0,59.187,59.1941,59.1447,59.18,44443.0
2016-11-22 15:15:00,83.83,83.85,83.81,83.85,42174.0,59.18,59.1941,59.1659,59.1941,42174.0
2016-11-22 15:20:00,83.85,83.88,83.84,83.86,42197.0,59.1941,59.2153,59.187,59.2012,42197.0
2016-11-22 15:25:00,83.87,83.92,83.84,83.89,37426.0,59.2082,59.2435,59.187,59.2223,37426.0
2016-11-22 15:30:00,83.89,83.93,83.87,83.91,46485.0,59.2223,59.2506,59.2082,59.2364,46485.0
2016-11-22 15:35:00,83.89,83.93,83.89,83.89,40732.0,59.2223,59.2506,59.2223,59.2223,40732.0
2016-11-22 15:40:00,83.89,83.9,83.86,83.89,48677.0,59.2223,59.2294,59.2012,59.2223,48677.0
2016-11-22 15:45:00,83.89,84.0,83.89,84.0,69546.0,59.2223,59.3,59.2223,59.3,69546.0
2016-11-22 15:50:00,84.0,84.0,83.98,83.98,89719.0,59.3,59.3,59.2859,59.2859,89719.0
2016-11-22 15:55:00,83.99,83.99,83.87,83.9,182596.0,59.2929,59.2929,59.2082,59.2294,182596.0
2016-11-23 09:30:00,83.93,84.15,83.8,83.88,70507.0,59.2506,59.4059,59.1588,59.2153,70507.0
2016-11-23 09:35:00,83.9,84.0,83.69,83.71,19679.0,59.2294,59.3,59.0811,59.0953,19679.0
2016-11-23 09:40:00,83.75,83.87,83.72,83.74,20303.0,59.1235,59.2082,59.1023,59.1164,20303.0
2016-11-23 09:45:00,83.74,83.74,83.61,83.67,16698.0,59.1164,59.1164,59.0247,59.067,16698.0
2016-11-23 09:50:00,83.64,83.78,83.64,83.77,9299.0,59.0458,59.1447,59.0458,59.1376,9299.0
2016-11-23 09:55:00,83.72,83.78,83.66,83.74,21641.0,59.1023,59.1447,59.06,59.1164,21641.0
2016-11-23 10:00:00,83.71,83.88,83.71,83.8,18805.0,59.0953,59.2153,59.0953,59.1588,18805.0
2016-11-23 10:05:00,83.81,83.87,83.78,83.86,13241.0,59.1659,59.2082,59.1447,59.2012,13241.0
2016-11-23 10:10:00,83.82,83.9,83.82,83.84,11904.0,59.1729,59.2294,59.1729,59.187,11904.0
2016-11-23 10:15:00,83.84,83.98,83.84,83.92,19996.0,59.187,59.2859,59.187,59.2435,19996.0
2016-11-23 10:20:00,83.91,83.94,83.85,83.86,7922.0,59.2364,59.2576,59.1941,59.2012,7922.0
2016-11-23 10:25:00,83.87,83.9,83.81,83.84,12621.0,59.2082,59.2294,59.1659,59.187,12621.0
2016-11-23 10:30:00,83.9,83.97,83.89,83.95,11996.0,59.2294,59.2788,59.2223,59.2647,11996.0
2016-11-23 10:35:00,83.94,84.01,83.9,83.96,24787.0,59.2576,59.307,59.2294,59.2717,24787.0
2016-11-23 10:40:00,83.95,84.03,83.95,84.0,18386.0,59.2647,59.3212,59.2647,59.3,18386.0
2016-11-23 10:45:00,83.99,84.01,83.95,83.95,9711.0,59.2929,59.307,59.2647,59.2647,9711.0
2016-11-23 10:50:00,83.96,84.02,83.9,83.92,13818.0,59.2717,59.3141,59.2294,59.2435,13818.0
2016-11-23 10:55:00,83.9,84.03,83.9,84.0,17780.0,59.2294,59.3212,59.2294,59.3,17780.0
2016-11-23 11:00:00,84.02,84.03,83.94,83.95,17676.0,59.3141,59.3212,59.2576,59.2647,17676.0
2016-11-23 11:05:00,83.95,84.0,83.93,83.99,16309.0,59.2647,59.3,59.2506,59.2929,16309.0
2016-11-23 11:10:00,83.98,84.05,83.98,84.05,37948.0,59.2859,59.3353,59.2859,59.3353,37948.0
2016-11-23 11:15:00,84.04,84.05,83.93,83.94,19700.0,59.3282,59.3353,59.2506,59.2576,19700.0
2016-11-23 11:20:00,83.94,83.94,83.85,83.9,16564.0,59.2576,59.2576,59.1941,59.2294,16564.0
2016-11-23 11:25:00,83.89,83.9,83.83,83.84,19799.0,59.2223,59.2294,59.18,59.187,19799.0
2016-11-23 11:30:00,83.85,83.91,83.77,83.77,14434.0,59.1941,59.2364,59.1376,59.1376,14434.0
2016-11-23 11:35:00,83.78,83.84,83.73,83.81,11470.0,59.1447,59.187,59.1094,59.1659,11470.0
2016-11-23 11:40:00,83.81,83.93,83.8,83.9,14074.0,59.1659,59.2506,59.1588,59.2294,14074.0
2016-11-23 11:45:00,83.91,83.97,83.89,83.96,10810.0,59.2364,59.2788,59.2223,59.2717,10810.0
2016-11-23 11:50:00,83.96,84.03,83.96,84.03,9040.0,59.2717,59.3212,59.2717,59.3212,9040.0
2016-11-23 11:55:00,84.03,84.07,83.97,84.01,45065.0,59.3212,59.3494,59.2788,59.307,45065.0
2016-11-23 12:00:00,84.01,84.06,83.97,84.06,25014.0,59.307,59.3423,59.2788,59.3423,25014.0
2016-11-23 12:05:00,84.06,84.06,83.98,84.0,29539.0,59.3423,59.3423,59.2859,59.3,29539.0
2016-11-23 12:10:00,84.01,84.04,83.99,84.0,9893.0,59.307,59.3282,59.2929,59.3,9893.0
2016-11-23 12:15:00,84.0,84.03,83.98,83.99,28504.0,59.3,59.3212,59.2859,59.2929,28504.0
2016-11-23 12:20:00,83.99,84.04,83.99,84.02,15205.0,59.2929,59.3282,59.2929,59.3141,15205.0
2016-11-23 12:25:00,84.02,84.03,83.99,84.01,21301.0,59.3141,59.3212,59.2929,59.307,21301.0
2016-11-23 12:30:00,84.02,84.03,83.99,84.03,26514.0,59.3141,59.3212,59.2929,59.3212,26514.0
2016-11-23 12:35:00,84.05,84.05,84.0,84.0,14481.0,59.3353,59.3353,59.3,59.3,14481.0
2016-11-23 12:40:00,84.0,84.1,83.99,84.09,16882.0,59.3,59.3706,59.2929,59.3635,16882.0
2016-11-23 12:45:00,84.08,84.12,84.08,84.09,12913.0,59.3565,59.3847,59.3565,59.3635,12913.0
2016-11-23 12:50:00,84.1,84.13,84.08,84.1,48315.0,59.3706,59.3918,59.3565,59.3706,48315.0
2016-11-23 12:55:00,84.11,84.14,84.11,84.14,29050.0,59.3776,59.3988,59.3776,59.3988,29050.0
2016-11-23 13:00:00,84.13,84.14,84.11,84.13,26302.0,59.3918,59.3988,59.3776,59.3918,26302.0
2016-11-23 13:05:00,84.13,84.14,84.11,84.13,15402.0,59.3918,59.3988,59.3776,59.3918,15402.0
2016-11-23 13:10:00,84.13,84.14,84.1,84.1,24914.0,59.3918,59.3988,59.3706,59.3706,24914.0
2016-11-23 13:15:00,84.11,84.12,84.06,84.12,40630.0,59.3776,59.3847,59.3423,59.3847,40630.0
2016-11-23 13:20:00,84.12,84.12,84.03,84.04,24256.0,59.3847,59.3847,59.3212,59.3282,24256.0
2016-11-23 13:25:00,84.05,84.08,83.96,83.96,57870.0,59.3353,59.3565,59.2717,59.2717,57870.0
2016-11-23 13:30:00,83.98,84.04,83.97,84.03,14905.0,59.2859,59.3282,59.2788,59.3212,14905.0
2016-11-23 13:35:00,84.04,84.04,84.01,84.03,8659.0,59.3282,59.3282,59.307,59.3212,8659.0
2016-11-23 13:40:00,84.04,84.07,83.98,84.0,27569.0,59.3282,59.3494,59.2859,59.3,27569.0
2016-11-23 13:45:00,83.99,84.03,83.96,84.01,27607.0,59.2929,59.3212,59.2717,59.307,27607.0
2016-11-23 13:50:00,84.01,84.01,83.92,83.94,17396.0,59.307,59.307,59.2435,59.2576,17396.0
2016-11-23 13:55:00,83.94,83.96,83.92,83.95,11285.0,59.2576,59.2717,59.2435,59.2647,11285.0
2016-11-23 14:00:00,83.95,83.98,83.94,83.96,16345.0,59.2647,59.2859,59.2576,59.2717,16345.0
2016-11-23 14:05:00,83.96,84.0,83.95,83.99,34539.0,59.2717,59.3,59.2647,59.2929,34539.0
2016-11-23 14:10:00,83.99,84.01,83.87,83.89,57329.0,59.2929,59.307,59.2082,59.2223,57329.0
2016-11-23 14:15:00,83.9,83.99,83.9,83.95,20040.0,59.2294,59.2929,59.2294,59.2647,20040.0
2016-11-23 14:20:00,83.95,83.99,83.92,83.95,28453.0,59.2647,59.2929,59.2435,59.2647,28453.0
2016-11-23 14:25:00,83.95,83.99,83.92,83.96,22543.0,59.2647,59.2929,59.2435,59.2717,22543.0
2016-11-23 14:30:00,83.96,84.01,83.95,83.97,17620.0,59.2717,59.307,59.2647,59.2788,17620.0
2016-11-23 14:35:00,83.97,83.99,83.95,83.98,13653.0,59.2788,59.2929,59.2647,59.2859,13653.0
2016-11-23 14:40:00,83.98,83.99,83.93,83.97,23476.0,59.2859,59.2929,59.2506,59.2788,23476.0
2016-11-23 14:45:00,83.98,84.01,83.97,83.98,37708.0,59.2859,59.307,59.2788,59.2859,37708.0
2016-11-23 14:50:00,83.98,84.0,83.97,83.99,28076.0,59.2859,59.3,59.2788,59.2929,28076.0
2016-11-23 14:55:00,83.98,84.0,83.92,83.96,30980.0,59.2859,59.3,59.2435,59.2717,30980.0
2016-11-23 15:00:00,83.97,84.0,83.96,83.97,30297.0,59.2788,59.3,59.2717,59.2788,30297.0
2016-11-23 15:05:00,83.97,83.98,83.94,83.94,38447.0,59.2788,59.2859,59.2576,59.2576,38447.0
2016-11-23 15:10:00,83.95,83.96,83.91,83.94,23536.0,59.2647,59.2717,59.2364,59.2576,23536.0
2016-11-23 15:15:00,83.95,83.98,83.93,83.96,35999.0,59.2647,59.2859,59.2506,59.2717,35999.0
2016-11-23 15:20:00,83.95,83.99,83.94,83.98,24277.0,59.2647,59.2929,59.2576,59.2859,24277.0
2016-11-23 15:25:00,83.98,83.99,83.94,83.94,28878.0,59.2859,59.2929,59.2576,59.2576,28878.0
2016-11-23 15:30:00,83.95,84.01,83.94,84.0,32907.0,59.2647,59.307,59.2576,59.3,32907.0
2016-11-23 15:35:00,84.0,84.0,83.97,83.99,40302.0,59.3,59.3,59.2788,59.2929,40302.0
2016-11-23 15:40:00,83.99,84.0,83.98,84.0,64267.0,59.2929,59.3,59.2859,59.3,64267.0
2016-11-23 15:45:00,84.0,84.0,83.98,83.98,70805.0,59.3,59.3,59.2859,59.2859,70805.0
2016-11-23 15:50:00,83.98,84.01,83.98,84.01,101831.0,59.2859,59.307,59.2859,59.307,101831.0
2016-11-23 15:55:00,84.0,84.04,83.99,84.04,120718.0,59.3,59.3282,59.2929,59.3282,120718.0
2016-11-25 09:30:00,84.16,84.25,84.08,84.11,64436.0,59.4129,59.4765,59.3565,59.3776,64436.0
2016-11-25 09:35:00,84.11,84.36,84.05,84.05,98639.0,59.3776,59.5541,59.3353,59.3353,98639.0
2016-11-25 09:40:00,84.11,84.46,84.1,84.38,38698.0,59.3776,59.6247,59.3706,59.5682,38698.0
2016-11-25 09:45:00,84.38,84.45,84.3,84.35,55126.0,59.5682,59.6177,59.5118,59.5471,55126.0
2016-11-25 09:50:00,84.34,84.43,84.34,84.41,12824.0,59.54,59.6035,59.54,59.5894,12824.0
2016-11-25 09:55:00,84.4,84.41,84.13,84.15,26509.0,59.5824,59.5894,59.3918,59.4059,26509.0
2016-11-25 10:00:00,84.15,84.25,84.09,84.18,35137.0,59.4059,59.4765,59.3635,59.4271,35137.0
2016-11-25 10:05:00,84.19,84.24,84.1,84.12,15745.0,59.4341,59.4694,59.3706,59.3847,15745.0
2016-11-25 10:10:00,84.12,84.14,84.0,84.02,22539.0,59.3847,59.3988,59.3,59.3141,22539.0
2016-11-25 10:15:00,84.02,84.33,84.0,84.27,30937.0,59.3141,59.5329,59.3,59.4906,30937.0
2016-11-25 10:20:00,84.28,84.32,84.25,84.28,22032.0,59.4977,59.5259,59.4765,59.4977,22032.0
2016-11-25 10:25:00,84.3,84.3,84.25,84.27,9978.0,59.5118,59.5118,59.4765,59.4906,9978.0
2016-11-25 10:30:00,84.26,84.3,84.22,84.27,12735.0,59.4835,59.5118,59.4553,59.4906,12735.0
2016-11-25 10:35:00,84.27,84.3,84.18,84.23,11433.0,59.4906,59.5118,59.4271,59.4624,11433.0
2016-11-25 10:40:00,84.24,84.24,84.15,84.18,8113.0,59.4694,59.4694,59.4059,59.4271,8113.0
2016-11-25 10:45:00,84.16,84.23,84.14,84.19,8983.0,59.4129,59.4624,59.3988,59.4341,8983.0
2016-11-25 10:50:00,84.2,84.21,84.14,84.21,11249.0,59.4412,59.4482,59.3988,59.4482,11249.0
2016-11-25 10:55:00,84.22,84.25,84.19,84.2,8898.0,59.4553,59.4765,59.4341,59.4412,8898.0
2016-11-25 11:00:00,84.19,84.26,84.14,84.25,15660.0,59.4341,59.4835,59.3988,59.4765,15660.0
2016-11-25 11:05:00,84.24,84.24,84.2,84.23,5705.0,59.4694,59.4694,59.4412,59.4624,5705.0
2016-11-25 11:10:00,84.23,84.28,84.23,84.25,7119.0,59.4624,59.4977,59.4624,59.4765,7119.0
2016-11-25 11:15:00,84.26,84.32,84.22,84.28,23452.0,59.4835,59.5259,59.4553,59.4977,23452.0
2016-11-25 11:20:00,84.28,84.3,84.25,84.26,19641.0,59.4977,59.5118,59.4765,59.4835,19641.0
2016-11-25 11:25:00,84.27,84.32,84.23,84.29,29129.0,59.4906,59.5259,59.4624,59.5047,29129.0
2016-11-25 11:30:00,84.29,84.34,84.29,84.31,25992.0,59.5047,59.54,59.5047,59.5188,25992.0
2016-11-25 11:35:00,84.31,84.33,84.27,84.31,46052.0,59.5188,59.5329,59.4906,59.5188,46052.0
2016-11-25 11:40:00,84.31,84.43,84.3,84.43,45856.0,59.5188,59.6035,59.5118,59.6035,45856.0
2016-11-25 11:45:00,84.43,84.49,84.42,84.48,13614.0,59.6035,59.6459,59.5965,59.6388,13614.0
2016-11-25 11:50:00,84.49,84.49,84.42,84.42,12552.0,59.6459,59.6459,59.5965,59.5965,12552.0
2016-11-25 11:55:00,84.44,84.49,84.43,84.48,5668.0,59.6106,59.6459,59.6035,59.6388,5668.0
2016-11-25 12:00:00,84.48,84.48,84.44,84.44,11834.0,59.6388,59.6388,59.6106,59.6106,11834.0
2016-11-25 12:05:00,84.43,84.45,84.41,84.43,16219.0,59.6035,59.6177,59.5894,59.6035,16219.0
2016-11-25 12:10:00,84.43,84.45,84.42,84.43,14549.0,59.6035,59.6177,59.5965,59.6035,14549.0
2016-11-25 12:15:00,84.43,84.47,84.41,84.45,12160.0,59.6035,59.6318,59.5894,59.6177,12160.0
2016-11-25 12:20:00,84.46,84.52,84.46,84.51,15155.0,59.6247,59.6671,59.6247,59.66,15155.0
2016-11-25 12:25:00,84.52,84.52,84.47,84.49,11995.0,59.6671,59.6671,59.6318,59.6459,11995.0
2016-11-25 12:30:00,84.5,84.53,84.48,84.53,10391.0,59.653,59.6741,59.6388,59.6741,10391.0
2016-11-25 12:35:00,84.53,84.53,84.44,84.44,16785.0,59.6741,59.6741,59.6106,59.6106,16785.0
2016-11-25 12:40:00,84.44,84.46,84.41,84.42,44896.0,59.6106,59.6247,59.5894,59.5965,44896.0
2016-11-25 12:45:00,84.42,84.45,84.4,84.43,34293.0,59.5965,59.6177,59.5824,59.6035,34293.0
2016-11-25 12:50:00,84.44,84.49,84.43,84.48,33836.0,59.6106,59.6459,59.6035,59.6388,33836.0
2016-11-25 12:55:00,84.48,84.5,84.4,84.43,101064.0,59.6388,59.653,59.5824,59.6035,101064.0
2016-11-28 09:30:00,84.1,84.54,84.05,84.44,49106.0,59.3706,59.6812,59.3353,59.6106,49106.0
2016-11-28 09:35:00,84.44,84.54,84.32,84.32,25805.0,59.6106,59.6812,59.5259,59.5259,25805.0
2016-11-28 09:40:00,84.38,84.47,84.32,84.45,45572.0,59.5682,59.6318,59.5259,59.6177,45572.0
2016-11-28 09:45:00,84.49,84.63,84.47,84.61,24496.0,59.6459,59.7447,59.6318,59.7306,24496.0
2016-11-28 09:50:00,84.6,84.67,84.57,84.62,75436.0,59.7236,59.773,59.7024,59.7377,75436.0
2016-11-28 09:55:00,84.62,84.66,84.56,84.62,64374.0,59.7377,59.7659,59.6953,59.7377,64374.0
2016-11-28 10:00:00,84.62,84.66,84.56,84.64,51287.0,59.7377,59.7659,59.6953,59.7518,51287.0
2016-11-28 10:05:00,84.65,84.69,84.61,84.65,38057.0,59.7589,59.7871,59.7306,59.7589,38057.0
2016-11-28 10:10:00,84.65,84.65,84.46,84.46,18390.0,59.7589,59.7589,59.6247,59.6247,18390.0
2016-11-28 10:15:00,84.47,84.62,84.46,84.61,24940.0,59.6318,59.7377,59.6247,59.7306,24940.0
2016-11-28 10:20:00,84.63,84.65,84.58,84.65,21960.0,59.7447,59.7589,59.7094,59.7589,21960.0
2016-11-28 10:25:00,84.64,84.67,84.58,84.6,35305.0,59.7518,59.773,59.7094,59.7236,35305.0
2016-11-28 10:30:00,84.63,84.67,84.62,84.66,68626.0,59.7447,59.773,59.7377,59.7659,68626.0
2016-11-28 10:35:00,84.66,84.78,84.65,84.75,28383.0,59.7659,59.8506,59.7589,59.8294,28383.0
2016-11-28 10:40:00,84.74,84.78,84.67,84.67,22342.0,59.8224,59.8506,59.773,59.773,22342.0
2016-11-28 10:45:00,84.67,84.73,84.61,84.66,26698.0,59.773,59.8153,59.7306,59.7659,26698.0
2016-11-28 10:50:00,84.68,84.68,84.52,84.54,17730.0,59.78,59.78,59.6671,59.6812,17730.0
2016-11-28 10:55:00,84.54,84.57,84.47,84.5,22905.0,59.6812,59.7024,59.6318,59.653,22905.0
2016-11-28 11:00:00,84.5,84.66,84.5,84.63,43927.0,59.653,59.7659,59.653,59.7447,43927.0
2016-11-28 11:05:00,84.64,84.65,84.52,84.56,22601.0,59.7518,59.7589,59.6671,59.6953,22601.0
2016-11-28 11:10:00,84.57,84.62,84.5,84.6,36739.0,59.7024,59.7377,59.653,59.7236,36739.0
2016-11-28 11:15:00,84.6,84.63,84.56,84.6,24928.0,59.7236,59.7447,59.6953,59.7236,24928.0
2016-11-28 11:20:00,84.61,84.63,84.55,84.61,37851.0,59.7306,59.7447,59.6883,59.7306,37851.0
2016-11-28 11:25:00,84.62,84.65,84.59,84.63,41736.0,59.7377,59.7589,59.7165,59.7447,41736.0
2016-11-28 11:30:00,84.62,84.78,84.62,84.78,45252.0,59.7377,59.8506,59.7377,59.8506,45252.0
2016-11-28 11:35:00,84.78,84.91,84.78,84.87,33443.0,59.8506,59.9424,59.8506,59.9142,33443.0
2016-11-28 11:40:00,84.88,84.96,84.87,84.96,25037.0,59.9212,59.9777,59.9142,59.9777,25037.0
2016-11-28 11:45:00,84.96,84.96,84.9,84.95,19780.0,59.9777,59.9777,59.9353,59.9706,19780.0
2016-11-28 11:50:00,84.95,84.98,84.93,84.98,55491.0,59.9706,59.9918,59.9565,59.9918,55491.0
2016-11-28 11:55:00,84.97,85.0,84.96,85.0,35822.0,59.9848,60.0059,59.9777,60.0059,35822.0
2016-11-28 12:00:00,85.0,85.07,84.95,85.01,189474.0,60.0059,60.0554,59.9706,60.013,189474.0
2016-11-28 12:05:00,85.04,85.11,85.01,85.11,50528.0,60.0342,60.0836,60.013,60.0836,50528.0
2016-11-28 12:10:00,85.11,85.13,85.09,85.13,34361.0,60.0836,60.0977,60.0695,60.0977,34361.0
2016-11-28 12:15:00,85.14,85.17,85.14,85.17,15751.0,60.1048,60.1259,60.1048,60.1259,15751.0
2016-11-28 12:20:00,85.17,85.17,85.13,85.14,28933.0,60.1259,60.1259,60.0977,60.1048,28933.0
2016-11-28 12:25:00,85.15,85.19,85.14,85.18,18111.0,60.1118,60.1401,60.1048,60.133,18111.0
2016-11-28 12:30:00,85.17,85.23,85.15,85.22,23989.0,60.1259,60.1683,60.1118,60.1612,23989.0
2016-11-28 12:35:00,85.21,85.25,85.21,85.22,17550.0,60.1542,60.1824,60.1542,60.1612,17550.0
2016-11-28 12:40:00,85.22,85.27,85.2,85.2,15866.0,60.1612,60.1965,60.1471,60.1471,15866.0
2016-11-28 12:45:00,85.21,85.26,85.2,85.22,19031.0,60.1542,60.1895,60.1471,60.1612,19031.0
2016-11-28 12:50:00,85.21,85.28,85.19,85.28,50076.0,60.1542,60.2036,60.1401,60.2036,50076.0
2016-11-28 12:55:00,85.28,85.36,85.25,85.34,55220.0,60.2036,60.2601,60.1824,60.246,55220.0
2016-11-28 13:00:00,85.33,85.38,85.27,85.3,59852.0,60.2389,60.2742,60.1965,60.2177,59852.0
2016-11-28 13:05:00,85.3,85.34,85.26,85.34,25281.0,60.2177,60.246,60.1895,60.246,25281.0
2016-11-28 13:10:00,85.35,85.4,85.33,85.39,26134.0,60.253,60.2883,60.2389,60.2813,26134.0
2016-11-28 13:15:00,85.4,85.45,85.39,85.44,24857.0,60.2883,60.3236,60.2813,60.3166,24857.0
2016-11-28 13:20:00,85.44,85.5,85.44,85.48,33109.0,60.3166,60.3589,60.3166,60.3448,33109.0
2016-11-28 13:25:00,85.49,85.49,85.42,85.45,37684.0,60.3519,60.3519,60.3024,60.3236,37684.0
2016-11-28 13:30:00,85.46,85.49,85.45,85.48,23943.0,60.3307,60.3519,60.3236,60.3448,23943.0
2016-11-28 13:35:00,85.48,85.49,85.36,85.42,29319.0,60.3448,60.3519,60.2601,60.3024,29319.0
2016-11-28 13:40:00,85.42,85.42,85.33,85.34,18413.0,60.3024,60.3024,60.2389,60.246,18413.0
2016-11-28 13:45:00,85.34,85.36,85.28,85.3,17994.0,60.246,60.2601,60.2036,60.2177,17994.0
2016-11-28 13:50:00,85.3,85.4,85.28,85.39,40476.0,60.2177,60.2883,60.2036,60.2813,40476.0
2016-11-28 13:55:00,85.39,85.4,85.34,85.36,23441.0,60.2813,60.2883,60.246,60.2601,23441.0
2016-11-28 14:00:00,85.37,85.41,85.35,85.36,19766.0,60.2671,60.2954,60.253,60.2601,19766.0
2016-11-28 14:05:00,85.37,85.4,85.36,85.4,18643.0,60.2671,60.2883,60.2601,60.2883,18643.0
2016-11-28 14:10:00,85.39,85.43,85.38,85.42,17391.0,60.2813,60.3095,60.2742,60.3024,17391.0
2016-11-28 14:15:00,85.43,85.45,85.37,85.37,28670.0,60.3095,60.3236,60.2671,60.2671,28670.0
2016-11-28 14:20:00,85.37,85.41,85.33,85.41,38549.0,60.2671,60.2954,60.2389,60.2954,38549.0
2016-11-28 14:25:00,85.41,85.44,85.39,85.39,21718.0,60.2954,60.3166,60.2813,60.2813,21718.0
2016-11-28 14:30:00,85.4,85.47,85.39,85.47,29294.0,60.2883,60.3377,60.2813,60.3377,29294.0
2016-11-28 14:35:00,85.47,85.48,85.42,85.45,18844.0,60.3377,60.3448,60.3024,60.3236,18844.0
2016-11-28 14:40:00,85.45,85.49,85.45,85.48,35745.0,60.3236,60.3519,60.3236,60.3448,35745.0
2016-11-28 14:45:00,85.48,85.52,85.48,85.51,35741.0,60.3448,60.373,60.3448,60.366,35741.0
2016-11-28 14:50:00,85.51,85.55,85.5,85.55,32195.0,60.366,60.3942,60.3589,60.3942,32195.0
2016-11-28 14:55:00,85.54,85.57,85.53,85.54,22900.0,60.3872,60.4083,60.3801,60.3872,22900.0
2016-11-28 15:00:00,85.54,85.55,85.5,85.53,27079.0,60.3872,60.3942,60.3589,60.3801,27079.0
2016-11-28 15:05:00,85.52,85.53,85.45,85.5,30671.0,60.373,60.3801,60.3236,60.3589,30671.0
2016-11-28 15:10:00,85.49,85.5,85.44,85.47,24760.0,60.3519,60.3589,60.3166,60.3377,24760.0
2016-11-28 15:15:00,85.47,85.52,85.45,85.52,49003.0,60.3377,60.373,60.3236,60.373,49003.0
2016-11-28 15:20:00,85.52,85.52,85.42,85.43,24471.0,60.373,60.373,60.3024,60.3095,24471.0
2016-11-28 15:25:00,85.43,85.44,85.38,85.39,33599.0,60.3095,60.3166,60.2742,60.2813,33599.0
2016-11-28 15:30:00,85.38,85.45,85.37,85.42,51440.0,60.2742,60.3236,60.2671,60.3024,51440.0
2016-11-28 15:35:00,85.42,85.44,85.36,85.37,39376.0,60.3024,60.3166,60.2601,60.2671,39376.0
2016-11-28 15:40:00,85.37,85.37,85.26,85.27,54165.0,60.2671,60.2671,60.1895,60.1965,54165.0
2016-11-28 15:45:00,85.26,85.34,85.24,85.31,69308.0,60.1895,60.246,60.1754,60.2248,69308.0
2016-11-28 15:50:00,85.3,85.34,85.27,85.34,109851.0,60.2177,60.246,60.1965,60.246,109851.0
2016-11-28 15:55:00,85.34,85.4,85.32,85.35,150228.0,60.246,60.2883,60.2318,60.253,150228.0
2016-11-29 09:30:00,85.33,85.33,84.66,85.19,156598.0,60.2389,60.2389,59.7659,60.1401,156598.0
2016-11-29 09:35:00,85.17,85.59,85.07,85.55,58658.0,60.1259,60.4224,60.0554,60.3942,58658.0
2016-11-29 09:40:00,85.54,85.59,85.34,85.49,45916.0,60.3872,60.4224,60.246,60.3519,45916.0
2016-11-29 09:45:00,85.49,85.49,85.07,85.09,36339.0,60.3519,60.3519,60.0554,60.0695,36339.0
2016-11-29 09:50:00,85.12,85.39,85.11,85.32,30256.0,60.0907,60.2813,60.0836,60.2318,30256.0
2016-11-29 09:55:00,85.32,85.52,85.26,85.52,23762.0,60.2318,60.373,60.1895,60.373,23762.0
2016-11-29 10:00:00,85.51,85.56,85.36,85.41,34340.0,60.366,60.4013,60.2601,60.2954,34340.0
2016-11-29 10:05:00,85.42,85.44,85.26,85.33,27691.0,60.3024,60.3166,60.1895,60.2389,27691.0
2016-11-29 10:10:00,85.33,85.38,85.25,85.3,22192.0,60.2389,60.2742,60.1824,60.2177,22192.0
2016-11-29 10:15:00,85.28,85.35,85.25,85.26,37082.0,60.2036,60.253,60.1824,60.1895,37082.0
2016-11-29 10:20:00,85.25,85.33,85.19,85.27,22887.0,60.1824,60.2389,60.1401,60.1965,22887.0
2016-11-29 10:25:00,85.3,85.35,85.26,85.31,33133.0,60.2177,60.253,60.1895,60.2248,33133.0
2016-11-29 10:30:00,85.31,85.47,85.3,85.47,38404.0,60.2248,60.3377,60.2177,60.3377,38404.0
2016-11-29 10:35:00,85.47,85.54,85.45,85.5,19991.0,60.3377,60.3872,60.3236,60.3589,19991.0
2016-11-29 10:40:00,85.51,85.54,85.45,85.45,24761.0,60.366,60.3872,60.3236,60.3236,24761.0
2016-11-29 10:45:00,85.45,85.57,85.44,85.49,18885.0,60.3236,60.4083,60.3166,60.3519,18885.0
2016-11-29 10:50:00,85.5,85.53,85.42,85.52,17804.0,60.3589,60.3801,60.3024,60.373,17804.0
2016-11-29 10:55:00,85.52,85.65,85.48,85.65,23339.0,60.373,60.4648,60.3448,60.4648,23339.0
2016-11-29 11:00:00,85.65,85.69,85.6,85.69,29221.0,60.4648,60.493,60.4295,60.493,29221.0
2016-11-29 11:05:00,85.68,85.74,85.62,85.72,20307.0,60.486,60.5283,60.4436,60.5142,20307.0
2016-11-29 11:10:00,85.73,85.74,85.7,85.72,14446.0,60.5213,60.5283,60.5001,60.5142,14446.0
2016-11-29 11:15:00,85.72,85.74,85.66,85.68,13019.0,60.5142,60.5283,60.4719,60.486,13019.0
2016-11-29 11:20:00,85.67,85.78,85.67,85.77,28809.0,60.4789,60.5566,60.4789,60.5495,28809.0
2016-11-29 11:25:00,85.77,85.94,85.76,85.94,36465.0,60.5495,60.6695,60.5425,60.6695,36465.0
2016-11-29 11:30:00,85.93,86.11,85.91,86.08,76851.0,60.6625,60.7895,60.6484,60.7684,76851.0
2016-11-29 11:35:00,86.1,86.24,86.09,86.16,73448.0,60.7825,60.8813,60.7754,60.8248,73448.0
2016-11-29 11:40:00,86.15,86.26,86.13,86.17,34726.0,60.8178,60.8954,60.8037,60.8319,34726.0
2016-11-29 11:45:00,86.18,86.26,86.16,86.24,28210.0,60.839,60.8954,60.8248,60.8813,28210.0
2016-11-29 11:50:00,86.24,86.25,86.08,86.1,31730.0,60.8813,60.8884,60.7684,60.7825,31730.0
2016-11-29 11:55:00,86.09,86.1,86.03,86.1,14932.0,60.7754,60.7825,60.7331,60.7825,14932.0
2016-11-29 12:00:00,86.11,86.12,86.01,86.05,17140.0,60.7895,60.7966,60.7189,60.7472,17140.0
2016-11-29 12:05:00,86.05,86.06,86.01,86.05,11792.0,60.7472,60.7542,60.7189,60.7472,11792.0
2016-11-29 12:10:00,86.05,86.13,86.03,86.09,17778.0,60.7472,60.8037,60.7331,60.7754,17778.0
2016-11-29 12:15:00,86.08,86.2,86.07,86.18,20848.0,60.7684,60.8531,60.7613,60.839,20848.0
2016-11-29 12:20:00,86.2,86.21,86.11,86.12,31496.0,60.8531,60.8601,60.7895,60.7966,31496.0
2016-11-29 12:25:00,86.12,86.19,86.11,86.17,32754.0,60.7966,60.846,60.7895,60.8319,32754.0
2016-11-29 12:30:00,86.18,86.19,86.07,86.12,12656.0,60.839,60.846,60.7613,60.7966,12656.0
2016-11-29 12:35:00,86.12,86.14,86.02,86.03,14998.0,60.7966,60.8107,60.726,60.7331,14998.0
2016-11-29 12:40:00,86.04,86.05,85.95,85.96,15927.0,60.7401,60.7472,60.6766,60.6837,15927.0
2016-11-29 12:45:00,85.94,85.94,85.85,85.88,10431.0,60.6695,60.6695,60.606,60.6272,10431.0
2016-11-29 12:50:00,85.87,85.89,85.83,85.84,12509.0,60.6201,60.6342,60.5919,60.5989,12509.0
2016-11-29 12:55:00,85.84,85.88,85.83,85.88,15246.0,60.5989,60.6272,60.5919,60.6272,15246.0
2016-11-29 13:00:00,85.88,85.89,85.81,85.84,14704.0,60.6272,60.6342,60.5778,60.5989,14704.0
2016-11-29 13:05:00,85.84,85.84,85.77,85.78,28123.0,60.5989,60.5989,60.5495,60.5566,28123.0
2016-11-29 13:10:00,85.78,85.78,85.71,85.71,7466.0,60.5566,60.5566,60.5072,60.5072,7466.0
2016-11-29 13:15:00,85.7,85.71,85.62,85.65,16880.0,60.5001,60.5072,60.4436,60.4648,16880.0
2016-11-29 13:20:00,85.65,85.65,85.56,85.63,22996.0,60.4648,60.4648,60.4013,60.4507,22996.0
2016-11-29 13:25:00,85.62,85.62,85.49,85.51,25412.0,60.4436,60.4436,60.3519,60.366,25412.0
2016-11-29 13:30:00,85.51,85.51,85.4,85.41,32226.0,60.366,60.366,60.2883,60.2954,32226.0
2016-11-29 13:35:00,85.41,85.44,85.38,85.4,17286.0,60.2954,60.3166,60.2742,60.2883,17286.0
2016-11-29 13:40:00,85.41,85.43,85.34,85.35,22649.0,60.2954,60.3095,60.246,60.253,22649.0
2016-11-29 13:45:00,85.36,85.43,85.36,85.37,23275.0,60.2601,60.3095,60.2601,60.2671,23275.0
2016-11-29 13:50:00,85.37,85.44,85.34,85.34,21659.0,60.2671,60.3166,60.246,60.246,21659.0
2016-11-29 13:55:00,85.36,85.39,85.31,85.32,25685.0,60.2601,60.2813,60.2248,60.2318,25685.0
2016-11-29 14:00:00,85.32,85.34,85.28,85.29,21715.0,60.2318,60.246,60.2036,60.2107,21715.0
2016-11-29 14:05:00,85.29,85.38,85.26,85.38,17849.0,60.2107,60.2742,60.1895,60.2742,17849.0
2016-11-29 14:10:00,85.39,85.39,85.33,85.35,36265.0,60.2813,60.2813,60.2389,60.253,36265.0
2016-11-29 14:15:00,85.37,85.41,85.36,85.41,162259.0,60.2671,60.2954,60.2601,60.2954,162259.0
2016-11-29 14:20:00,85.41,85.45,85.36,85.42,46834.0,60.2954,60.3236,60.2601,60.3024,46834.0
2016-11-29 14:25:00,85.43,85.66,85.43,85.57,60912.0,60.3095,60.4719,60.3095,60.4083,60912.0
2016-11-29 14:30:00,85.56,85.59,85.46,85.52,39379.0,60.4013,60.4224,60.3307,60.373,39379.0
2016-11-29 14:35:00,85.52,85.62,85.52,85.59,27845.0,60.373,60.4436,60.373,60.4224,27845.0
2016-11-29 14:40:00,85.59,85.6,85.53,85.56,45879.0,60.4224,60.4295,60.3801,60.4013,45879.0
2016-11-29 14:45:00,85.56,85.63,85.54,85.63,40561.0,60.4013,60.4507,60.3872,60.4507,40561.0
2016-11-29 14:50:00,85.63,85.69,85.58,85.58,33324.0,60.4507,60.493,60.4154,60.4154,33324.0
2016-11-29 14:55:00,85.58,85.63,85.56,85.57,45924.0,60.4154,60.4507,60.4013,60.4083,45924.0
2016-11-29 15:00:00,85.58,85.58,85.48,85.5,50037.0,60.4154,60.4154,60.3448,60.3589,50037.0
2016-11-29 15:05:00,85.5,85.56,85.47,85.48,36386.0,60.3589,60.4013,60.3377,60.3448,36386.0
2016-11-29 15:10:00,85.48,85.5,85.44,85.44,29582.0,60.3448,60.3589,60.3166,60.3166,29582.0
2016-11-29 15:15:00,85.44,85.49,85.36,85.41,33092.0,60.3166,60.3519,60.2601,60.2954,33092.0
2016-11-29 15:20:00,85.4,85.44,85.38,85.4,26171.0,60.2883,60.3166,60.2742,60.2883,26171.0
2016-11-29 15:25:00,85.4,85.42,85.4,85.41,22866.0,60.2883,60.3024,60.2883,60.2954,22866.0
2016-11-29 15:30:00,85.41,85.46,85.35,85.46,47301.0,60.2954,60.3307,60.253,60.3307,47301.0
2016-11-29 15:35:00,85.46,85.61,85.44,85.58,89727.0,60.3307,60.4366,60.3166,60.4154,89727.0
2016-11-29 15:40:00,85.58,85.64,85.55,85.56,70898.0,60.4154,60.4577,60.3942,60.4013,70898.0
2016-11-29 15:45:00,85.55,85.55,85.49,85.49,64212.0,60.3942,60.3942,60.3519,60.3519,64212.0
2016-11-29 15:50:00,85.5,85.57,85.47,85.55,74554.0,60.3589,60.4083,60.3377,60.3942,74554.0
2016-11-29 15:55:00,85.54,85.56,85.45,85.53,162764.0,60.3872,60.4013,60.3236,60.3801,162764.0
2016-11-30 09:30:00,85.68,85.84,85.05,85.26,123932.0,60.486,60.5989,60.0412,60.1895,123932.0
2016-11-30 09:35:00,85.32,85.32,84.82,84.97,95029.0,60.2318,60.2318,59.8789,59.9848,95029.0
2016-11-30 09:40:00,84.99,85.02,84.86,84.97,49727.0,59.9989,60.0201,59.9071,59.9848,49727.0
2016-11-30 09:45:00,84.92,85.1,84.91,85.06,44576.0,59.9495,60.0765,59.9424,60.0483,44576.0
2016-11-30 09:50:00,85.06,85.17,85.03,85.16,75669.0,60.0483,60.1259,60.0271,60.1189,75669.0
2016-11-30 09:55:00,85.16,85.17,84.98,85.03,41857.0,60.1189,60.1259,59.9918,60.0271,41857.0
2016-11-30 10:00:00,85.02,85.04,84.93,85.01,48315.0,60.0201,60.0342,59.9565,60.013,48315.0
2016-11-30 10:05:00,85.0,85.16,85.0,85.16,37074.0,60.0059,60.1189,60.0059,60.1189,37074.0
2016-11-30 10:10:00,85.15,85.21,85.08,85.12,43779.0,60.1118,60.1542,60.0624,60.0907,43779.0
2016-11-30 10:15:00,85.13,85.16,84.9,84.98,41548.0,60.0977,60.1189,59.9353,59.9918,41548.0
2016-11-30 10:20:00,84.97,85.0,84.86,84.94,48415.0,59.9848,60.0059,59.9071,59.9636,48415.0
2016-11-30 10:25:00,84.94,85.03,84.94,85.0,38847.0,59.9636,60.0271,59.9636,60.0059,38847.0
2016-11-30 10:30:00,85.01,85.09,84.99,85.08,21362.0,60.013,60.0695,59.9989,60.0624,21362.0
2016-11-30 10:35:00,85.08,85.09,84.99,85.04,22854.0,60.0624,60.0695,59.9989,60.0342,22854.0
2016-11-30 10:40:00,85.04,85.15,85.01,85.01,66129.0,60.0342,60.1118,60.013,60.013,66129.0
2016-11-30 10:45:00,85.01,85.13,84.99,85.13,23731.0,60.013,60.0977,59.9989,60.0977,23731.0
2016-11-30 10:50:00,85.11,85.15,85.07,85.1,56447.0,60.0836,60.1118,60.0554,60.0765,56447.0
2016-11-30 10:55:00,85.1,85.12,84.97,85.01,83547.0,60.0765,60.0907,59.9848,60.013,83547.0
2016-11-30 11:00:00,85.01,85.1,84.98,85.05,53419.0,60.013,60.0765,59.9918,60.0412,53419.0
2016-11-30 11:05:00,85.05,85.14,85.04,85.07,57102.0,60.0412,60.1048,60.0342,60.0554,57102.0
2016-11-30 11:10:00,85.07,85.14,85.0,85.0,37509.0,60.0554,60.1048,60.0059,60.0059,37509.0
2016-11-30 11:15:00,85.0,85.01,84.91,84.92,32155.0,60.0059,60.013,59.9424,59.9495,32155.0
2016-11-30 11:20:00,84.92,85.01,84.91,84.95,21570.0,59.9495,60.013,59.9424,59.9706,21570.0
2016-11-30 11:25:00,84.95,85.0,84.9,84.96,52291.0,59.9706,60.0059,59.9353,59.9777,52291.0
2016-11-30 11:30:00,84.96,85.0,84.9,84.98,81186.0,59.9777,60.0059,59.9353,59.9918,81186.0
2016-11-30 11:35:00,84.98,85.09,84.97,84.98,127930.0,59.9918,60.0695,59.9848,59.9918,127930.0
2016-11-30 11:40:00,85.0,85.04,84.94,84.95,39225.0,60.0059,60.0342,59.9636,59.9706,39225.0
2016-11-30 11:45:00,84.95,85.01,84.92,84.94,35871.0,59.9706,60.013,59.9495,59.9636,35871.0
2016-11-30 11:50:00,84.95,84.99,84.93,84.98,51927.0,59.9706,59.9989,59.9565,59.9918,51927.0
2016-11-30 11:55:00,84.97,84.97,84.74,84.8,388856.0,59.9848,59.9848,59.8224,59.8647,388856.0
2016-11-30 12:00:00,84.81,84.86,84.68,84.84,130689.0,59.8718,59.9071,59.78,59.893,130689.0
2016-11-30 12:05:00,84.83,84.98,84.75,84.9,168498.0,59.8859,59.9918,59.8294,59.9353,168498.0
2016-11-30 12:10:00,84.9,84.93,84.84,84.88,40638.0,59.9353,59.9565,59.893,59.9212,40638.0
2016-11-30 12:15:00,84.88,84.99,84.86,84.92,40780.0,59.9212,59.9989,59.9071,59.9495,40780.0
2016-11-30 12:20:00,84.93,84.93,84.86,84.89,28449.0,59.9565,59.9565,59.9071,59.9283,28449.0
2016-11-30 12:25:00,84.89,84.89,84.81,84.82,20574.0,59.9283,59.9283,59.8718,59.8789,20574.0
2016-11-30 12:30:00,84.83,84.83,84.67,84.67,67091.0,59.8859,59.8859,59.773,59.773,67091.0
2016-11-30 12:35:00,84.67,84.71,84.63,84.64,50951.0,59.773,59.8012,59.7447,59.7518,50951.0
2016-11-30 12:40:00,84.63,84.68,84.62,84.68,17883.0,59.7447,59.78,59.7377,59.78,17883.0
2016-11-30 12:45:00,84.68,84.69,84.53,84.53,37048.0,59.78,59.7871,59.6741,59.6741,37048.0
2016-11-30 12:50:00,84.53,84.56,84.47,84.5,30013.0,59.6741,59.6953,59.6318,59.653,30013.0
2016-11-30 12:55:00,84.5,84.57,84.49,84.56,17913.0,59.653,59.7024,59.6459,59.6953,17913.0
2016-11-30 13:00:00,84.58,84.7,84.57,84.67,17044.0,59.7094,59.7942,59.7024,59.773,17044.0
2016-11-30 13:05:00,84.67,84.69,84.65,84.66,15171.0,59.773,59.7871,59.7589,59.7659,15171.0
2016-11-30 13:10:00,84.66,84.67,84.64,84.65,96606.0,59.7659,59.773,59.7518,59.7589,96606.0
2016-11-30 13:15:00,84.66,84.69,84.65,84.69,21731.0,59.7659,59.7871,59.7589,59.7871,21731.0
2016-11-30 13:20:00,84.69,84.71,84.66,84.7,17661.0,59.7871,59.8012,59.7659,59.7942,17661.0
2016-11-30 13:25:00,84.7,84.72,84.65,84.68,20421.0,59.7942,59.8083,59.7589,59.78,20421.0
2016-11-30 13:30:00,84.67,84.71,84.57,84.58,23287.0,59.773,59.8012,59.7024,59.7094,23287.0
2016-11-30 13:35:00,84.57,84.58,84.48,84.49,18649.0,59.7024,59.7094,59.6388,59.6459,18649.0
2016-11-30 13:40:00,84.49,84.5,84.41,84.5,18487.0,59.6459,59.653,59.5894,59.653,18487.0
2016-11-30 13:45:00,84.51,84.52,84.49,84.52,11296.0,59.66,59.6671,59.6459,59.6671,11296.0
2016-11-30 13:50:00,84.51,84.59,84.49,84.58,26765.0,59.66,59.7165,59.6459,59.7094,26765.0
2016-11-30 13:55:00,84.58,84.67,84.55,84.66,18515.0,59.7094,59.773,59.6883,59.7659,18515.0
2016-11-30 14:00:00,84.67,84.68,84.63,84.65,29371.0,59.773,59.78,59.7447,59.7589,29371.0
2016-11-30 14:05:00,84.65,84.66,84.62,84.66,28729.0,59.7589,59.7659,59.7377,59.7659,28729.0
2016-11-30 14:10:00,84.65,84.66,84.61,84.62,31845.0,59.7589,59.7659,59.7306,59.7377,31845.0
2016-11-30 14:15:00,84.61,84.68,84.6,84.66,35152.0,59.7306,59.78,59.7236,59.7659,35152.0
2016-11-30 14:20:00,84.66,84.77,84.65,84.75,30650.0,59.7659,59.8436,59.7589,59.8294,30650.0
2016-11-30 14:25:00,84.74,84.74,84.65,84.7,32041.0,59.8224,59.8224,59.7589,59.7942,32041.0
2016-11-30 14:30:00,84.69,84.7,84.65,84.66,38963.0,59.7871,59.7942,59.7589,59.7659,38963.0
2016-11-30 14:35:00,84.66,84.68,84.56,84.56,29617.0,59.7659,59.78,59.6953,59.6953,29617.0
2016-11-30 14:40:00,84.57,84.65,84.56,84.63,48949.0,59.7024,59.7589,59.6953,59.7447,48949.0
2016-11-30 14:45:00,84.63,84.72,84.62,84.69,71827.0,59.7447,59.8083,59.7377,59.7871,71827.0
2016-11-30 14:50:00,84.7,84.78,84.69,84.78,54670.0,59.7942,59.8506,59.7871,59.8506,54670.0
2016-11-30 14:55:00,84.78,84.87,84.78,84.86,34923.0,59.8506,59.9142,59.8506,59.9071,34923.0
2016-11-30 15:00:00,84.86,84.89,84.84,84.89,36485.0,59.9071,59.9283,59.893,59.9283,36485.0
2016-11-30 15:05:00,84.89,84.89,84.78,84.78,43939.0,59.9283,59.9283,59.8506,59.8506,43939.0
2016-11-30 15:10:00,84.77,84.89,84.74,84.89,31461.0,59.8436,59.9283,59.8224,59.9283,31461.0
2016-11-30 15:15:00,84.89,85.0,84.88,84.97,64564.0,59.9283,60.0059,59.9212,59.9848,64564.0
2016-11-30 15:20:00,84.96,85.03,84.96,84.98,54819.0,59.9777,60.0271,59.9777,59.9918,54819.0
2016-11-30 15:25:00,84.98,85.03,84.97,85.01,34602.0,59.9918,60.0271,59.9848,60.013,34602.0
2016-11-30 15:30:00,85.01,85.06,85.0,85.02,53789.0,60.013,60.0483,60.0059,60.0201,53789.0
2016-11-30 15:35:00,85.02,85.03,84.91,84.93,56719.0,60.0201,60.0271,59.9424,59.9565,56719.0
2016-11-30 15:40:00,84.94,84.99,84.93,84.97,44642.0,59.9636,59.9989,59.9565,59.9848,44642.0
2016-11-30 15:45:00,84.96,85.02,84.94,85.01,63171.0,59.9777,60.0201,59.9636,60.013,63171.0
2016-11-30 15:50:00,85.02,85.02,84.82,84.84,171347.0,60.0201,60.0201,59.8789,59.893,171347.0
2016-11-30 15:55:00,84.84,84.9,84.73,84.74,448859.0,59.893,59.9353,59.8153,59.8224,448859.0
2016-12-01 09:30:00,84.79,84.98,84.51,84.51,85888.0,59.8577,59.9918,59.66,59.66,85888.0
2016-12-01 09:35:00,84.55,84.9,84.54,84.88,42982.0,59.6883,59.9353,59.6812,59.9212,42982.0
2016-12-01 09:40:00,84.88,85.05,84.79,84.98,61711.0,59.9212,60.0412,59.8577,59.9918,61711.0
2016-12-01 09:45:00,84.97,85.05,84.8,84.89,81890.0,59.9848,60.0412,59.8647,59.9283,81890.0
2016-12-01 09:50:00,84.9,84.97,84.5,84.5,46162.0,59.9353,59.9848,59.653,59.653,46162.0
2016-12-01 09:55:00,84.52,84.91,84.51,84.91,46872.0,59.6671,59.9424,59.66,59.9424,46872.0
2016-12-01 10:00:00,84.92,84.97,84.7,84.97,24192.0,59.9495,59.9848,59.7942,59.9848,24192.0
2016-12-01 10:05:00,84.94,85.02,84.74,84.78,41919.0,59.9636,60.0201,59.8224,59.8506,41919.0
2016-12-01 10:10:00,84.77,84.87,84.71,84.87,21137.0,59.8436,59.9142,59.8012,59.9142,21137.0
2016-12-01 10:15:00,84.9,84.9,84.76,84.87,35191.0,59.9353,59.9353,59.8365,59.9142,35191.0
2016-12-01 10:20:00,84.88,84.94,84.75,84.77,48741.0,59.9212,59.9636,59.8294,59.8436,48741.0
2016-12-01 10:25:00,84.77,84.8,84.56,84.56,47210.0,59.8436,59.8647,59.6953,59.6953,47210.0
2016-12-01 10:30:00,84.57,84.59,84.36,84.46,48138.0,59.7024,59.7165,59.5541,59.6247,48138.0
2016-12-01 10:35:00,84.45,84.64,84.36,84.55,30346.0,59.6177,59.7518,59.5541,59.6883,30346.0
2016-12-01 10:40:00,84.55,84.64,84.44,84.58,21852.0,59.6883,59.7518,59.6106,59.7094,21852.0
2016-12-01 10:45:00,84.58,84.67,84.56,84.59,19689.0,59.7094,59.773,59.6953,59.7165,19689.0
2016-12-01 10:50:00,84.59,84.61,84.46,84.53,33254.0,59.7165,59.7306,59.6247,59.6741,33254.0
2016-12-01 10:55:00,84.51,84.68,84.48,84.65,22186.0,59.66,59.78,59.6388,59.7589,22186.0
2016-12-01 11:00:00,84.64,84.68,84.57,84.61,28526.0,59.7518,59.78,59.7024,59.7306,28526.0
2016-12-01 11:05:00,84.62,84.62,84.37,84.38,36533.0,59.7377,59.7377,59.5612,59.5682,36533.0
2016-12-01 11:10:00,84.38,84.39,84.22,84.23,34123.0,59.5682,59.5753,59.4553,59.4624,34123.0
2016-12-01 11:15:00,84.25,84.26,84.14,84.2,24524.0,59.4765,59.4835,59.3988,59.4412,24524.0
2016-12-01 11:20:00,84.2,84.3,84.13,84.28,28988.0,59.4412,59.5118,59.3918,59.4977,28988.0
2016-12-01 11:25:00,84.28,84.3,84.18,84.18,22614.0,59.4977,59.5118,59.4271,59.4271,22614.0
2016-12-01 11:30:00,84.19,84.23,84.09,84.14,33551.0,59.4341,59.4624,59.3635,59.3988,33551.0
2016-12-01 11:35:00,84.14,84.15,84.07,84.12,27174.0,59.3988,59.4059,59.3494,59.3847,27174.0
2016-12-01 11:40:00,84.12,84.15,83.97,83.99,38366.0,59.3847,59.4059,59.2788,59.2929,38366.0
2016-12-01 11:45:00,83.99,84.02,83.87,83.89,42799.0,59.2929,59.3141,59.2082,59.2223,42799.0
2016-12-01 11:50:00,83.87,84.0,83.87,83.98,31620.0,59.2082,59.3,59.2082,59.2859,31620.0
2016-12-01 11:55:00,83.98,84.06,83.97,84.0,25972.0,59.2859,59.3423,59.2788,59.3,25972.0
2016-12-01 12:00:00,84.01,84.13,84.0,84.06,181276.0,59.307,59.3918,59.3,59.3423,181276.0
2016-12-01 12:05:00,84.04,84.28,84.04,84.27,35951.0,59.3282,59.4977,59.3282,59.4906,35951.0
2016-12-01 12:10:00,84.26,84.45,84.26,84.45,34304.0,59.4835,59.6177,59.4835,59.6177,34304.0
2016-12-01 12:15:00,84.45,84.52,84.43,84.44,38141.0,59.6177,59.6671,59.6035,59.6106,38141.0
2016-12-01 12:20:00,84.44,84.45,84.28,84.3,30940.0,59.6106,59.6177,59.4977,59.5118,30940.0
2016-12-01 12:25:00,84.29,84.34,84.28,84.29,33055.0,59.5047,59.54,59.4977,59.5047,33055.0
2016-12-01 12:30:00,84.29,84.35,84.23,84.3,27618.0,59.5047,59.5471,59.4624,59.5118,27618.0
2016-12-01 12:35:00,84.31,84.31,84.15,84.15,19148.0,59.5188,59.5188,59.4059,59.4059,19148.0
2016-12-01 12:40:00,84.17,84.2,84.07,84.1,18638.0,59.42,59.4412,59.3494,59.3706,18638.0
2016-12-01 12:45:00,84.11,84.2,84.06,84.1,27403.0,59.3776,59.4412,59.3423,59.3706,27403.0
2016-12-01 12:50:00,84.11,84.16,84.06,84.06,15647.0,59.3776,59.4129,59.3423,59.3423,15647.0
2016-12-01 12:55:00,84.06,84.08,84.0,84.05,26097.0,59.3423,59.3565,59.3,59.3353,26097.0
2016-12-01 13:00:00,84.05,84.05,83.9,83.93,32215.0,59.3353,59.3353,59.2294,59.2506,32215.0
2016-12-01 13:05:00,83.92,83.95,83.81,83.84,21444.0,59.2435,59.2647,59.1659,59.187,21444.0
2016-12-01 13:10:00,83.84,83.88,83.79,83.81,19726.0,59.187,59.2153,59.1517,59.1659,19726.0
2016-12-01 13:15:00,83.81,83.83,83.79,83.81,21223.0,59.1659,59.18,59.1517,59.1659,21223.0
2016-12-01 13:20:00,83.8,83.81,83.71,83.71,26742.0,59.1588,59.1659,59.0953,59.0953,26742.0
2016-12-01 13:25:00,83.71,83.78,83.7,83.73,26078.0,59.0953,59.1447,59.0882,59.1094,26078.0
2016-12-01 13:30:00,83.73,83.82,83.72,83.81,43608.0,59.1094,59.1729,59.1023,59.1659,43608.0
2016-12-01 13:35:00,83.8,83.86,83.77,83.81,21654.0,59.1588,59.2012,59.1376,59.1659,21654.0
2016-12-01 13:40:00,83.81,83.88,83.8,83.86,30699.0,59.1659,59.2153,59.1588,59.2012,30699.0
2016-12-01 13:45:00,83.86,83.89,83.84,83.84,25462.0,59.2012,59.2223,59.187,59.187,25462.0
2016-12-01 13:50:00,83.83,83.85,83.78,83.8,27830.0,59.18,59.1941,59.1447,59.1588,27830.0
2016-12-01 13:55:00,83.82,83.82,83.75,83.75,31425.0,59.1729,59.1729,59.1235,59.1235,31425.0
2016-12-01 14:00:00,83.76,83.93,83.75,83.93,31223.0,59.1306,59.2506,59.1235,59.2506,31223.0
2016-12-01 14:05:00,83.93,84.0,83.91,83.93,26657.0,59.2506,59.3,59.2364,59.2506,26657.0
2016-12-01 14:10:00,83.94,83.96,83.9,83.91,50070.0,59.2576,59.2717,59.2294,59.2364,50070.0
2016-12-01 14:15:00,83.92,83.97,83.89,83.96,55237.0,59.2435,59.2788,59.2223,59.2717,55237.0
2016-12-01 14:20:00,83.96,83.96,83.88,83.89,25746.0,59.2717,59.2717,59.2153,59.2223,25746.0
2016-12-01 14:25:00,83.89,83.94,83.88,83.89,22379.0,59.2223,59.2576,59.2153,59.2223,22379.0
2016-12-01 14:30:00,83.88,83.94,83.87,83.93,21060.0,59.2153,59.2576,59.2082,59.2506,21060.0
2016-12-01 14:35:00,83.94,84.0,83.92,84.0,28540.0,59.2576,59.3,59.2435,59.3,28540.0
2016-12-01 14:40:00,84.0,84.04,83.97,83.99,47211.0,59.3,59.3282,59.2788,59.2929,47211.0
2016-12-01 14:45:00,84.0,84.06,83.97,83.98,25098.0,59.3,59.3423,59.2788,59.2859,25098.0
2016-12-01 14:50:00,83.97,84.13,83.96,84.13,29384.0,59.2788,59.3918,59.2717,59.3918,29384.0
2016-12-01 14:55:00,84.13,84.22,84.1,84.11,22484.0,59.3918,59.4553,59.3706,59.3776,22484.0
2016-12-01 15:00:00,84.1,84.24,84.1,84.24,37014.0,59.3706,59.4694,59.3706,59.4694,37014.0
2016-12-01 15:05:00,84.23,84.23,84.09,84.13,43418.0,59.4624,59.4624,59.3635,59.3918,43418.0
2016-12-01 15:10:00,84.13,84.19,84.12,84.18,30011.0,59.3918,59.4341,59.3847,59.4271,30011.0
2016-12-01 15:15:00,84.19,84.27,84.16,84.19,35962.0,59.4341,59.4906,59.4129,59.4341,35962.0
2016-12-01 15:20:00,84.18,84.18,84.06,84.06,40154.0,59.4271,59.4271,59.3423,59.3423,40154.0
2016-12-01 15:25:00,84.06,84.09,84.0,84.0,46939.0,59.3423,59.3635,59.3,59.3,46939.0
2016-12-01 15:30:00,84.01,84.06,83.98,83.98,53691.0,59.307,59.3423,59.2859,59.2859,53691.0
2016-12-01 15:35:00,83.99,84.01,83.94,84.0,64173.0,59.2929,59.307,59.2576,59.3,64173.0
2016-12-01 15:40:00,84.0,84.05,83.95,84.04,56309.0,59.3,59.3353,59.2647,59.3282,56309.0
2016-12-01 15:45:00,84.04,84.05,84.01,84.01,78455.0,59.3282,59.3353,59.307,59.307,78455.0
2016-12-01 15:50:00,84.0,84.15,84.0,84.14,76176.0,59.3,59.4059,59.3,59.3988,76176.0
2016-12-01 15:55:00,84.13,84.29,84.08,84.21,173477.0,59.3918,59.5047,59.3565,59.4482,173477.0
2016-12-02 09:30:00,84.39,84.61,83.93,84.14,172443.0,59.5753,59.7306,59.2506,59.3988,172443.0
2016-12-02 09:35:00,84.14,84.47,83.89,84.47,44170.0,59.3988,59.6318,59.2223,59.6318,44170.0
2016-12-02 09:40:00,84.49,84.69,84.38,84.56,38481.0,59.6459,59.7871,59.5682,59.6953,38481.0
2016-12-02 09:45:00,84.57,84.8,84.55,84.57,264735.0,59.7024,59.8647,59.6883,59.7024,264735.0
2016-12-02 09:50:00,84.56,84.72,84.44,84.59,41383.0,59.6953,59.8083,59.6106,59.7165,41383.0
2016-12-02 09:55:00,84.57,84.99,84.47,84.99,44961.0,59.7024,59.9989,59.6318,59.9989,44961.0
2016-12-02 10:00:00,84.96,85.0,84.84,84.9,89736.0,59.9777,60.0059,59.893,59.9353,89736.0
2016-12-02 10:05:00,84.9,85.01,84.85,85.0,38534.0,59.9353,60.013,59.9,60.0059,38534.0
2016-12-02 10:10:00,85.0,85.0,84.81,84.88,53812.0,60.0059,60.0059,59.8718,59.9212,53812.0
2016-12-02 10:15:00,84.9,85.0,84.89,84.9,18682.0,59.9353,60.0059,59.9283,59.9353,18682.0
2016-12-02 10:20:00,84.91,84.98,84.77,84.82,25947.0,59.9424,59.9918,59.8436,59.8789,25947.0
2016-12-02 10:25:00,84.82,84.97,84.82,84.95,22818.0,59.8789,59.9848,59.8789,59.9706,22818.0
2016-12-02 10:30:00,84.94,85.0,84.83,84.87,29519.0,59.9636,60.0059,59.8859,59.9142,29519.0
2016-12-02 10:35:00,84.87,85.01,84.87,84.99,42449.0,59.9142,60.013,59.9142,59.9989,42449.0
2016-12-02 10:40:00,84.98,85.01,84.89,84.99,37157.0,59.9918,60.013,59.9283,59.9989,37157.0
2016-12-02 10:45:00,84.97,85.01,84.93,84.96,36572.0,59.9848,60.013,59.9565,59.9777,36572.0
2016-12-02 10:50:00,84.97,85.0,84.96,84.98,33147.0,59.9848,60.0059,59.9777,59.9918,33147.0
2016-12-02 10:55:00,84.98,85.0,84.91,84.92,61003.0,59.9918,60.0059,59.9424,59.9495,61003.0
2016-12-02 11:00:00,84.93,85.06,84.93,85.04,53689.0,59.9565,60.0483,59.9565,60.0342,53689.0
2016-12-02 11:05:00,85.06,85.26,85.04,85.25,61732.0,60.0483,60.1895,60.0342,60.1824,61732.0
2016-12-02 11:10:00,85.25,85.44,85.21,85.4,40433.0,60.1824,60.3166,60.1542,60.2883,40433.0
2016-12-02 11:15:00,85.39,85.39,85.2,85.23,23730.0,60.2813,60.2813,60.1471,60.1683,23730.0
2016-12-02 11:20:00,85.24,85.31,85.1,85.1,27586.0,60.1754,60.2248,60.0765,60.0765,27586.0
2016-12-02 11:25:00,85.13,85.19,85.07,85.16,23292.0,60.0977,60.1401,60.0554,60.1189,23292.0
2016-12-02 11:30:00,85.16,85.17,85.07,85.14,24285.0,60.1189,60.1259,60.0554,60.1048,24285.0
2016-12-02 11:35:00,85.13,85.18,85.12,85.14,16044.0,60.0977,60.133,60.0907,60.1048,16044.0
2016-12-02 11:40:00,85.15,85.23,85.12,85.16,17714.0,60.1118,60.1683,60.0907,60.1189,17714.0
2016-12-02 11:45:00,85.18,85.19,85.07,85.12,12797.0,60.133,60.1401,60.0554,60.0907,12797.0
2016-12-02 11:50:00,85.14,85.2,85.12,85.17,11361.0,60.1048,60.1471,60.0907,60.1259,11361.0
2016-12-02 11:55:00,85.17,85.17,85.07,85.07,28694.0,60.1259,60.1259,60.0554,60.0554,28694.0
2016-12-02 12:00:00,85.07,85.1,85.07,85.07,52965.0,60.0554,60.0765,60.0554,60.0554,52965.0
2016-12-02 12:05:00,85.07,85.1,84.98,85.05,96499.0,60.0554,60.0765,59.9918,60.0412,96499.0
2016-12-02 12:10:00,85.04,85.1,85.03,85.08,29780.0,60.0342,60.0765,60.0271,60.0624,29780.0
2016-12-02 12:15:00,85.08,85.1,85.04,85.07,22205.0,60.0624,60.0765,60.0342,60.0554,22205.0
2016-12-02 12:20:00,85.08,85.13,85.05,85.13,43452.0,60.0624,60.0977,60.0412,60.0977,43452.0
2016-12-02 12:25:00,85.12,85.15,85.07,85.14,65048.0,60.0907,60.1118,60.0554,60.1048,65048.0
2016-12-02 12:30:00,85.15,85.23,85.08,85.23,92771.0,60.1118,60.1683,60.0624,60.1683,92771.0
2016-12-02 12:35:00,85.24,85.25,85.13,85.15,20582.0,60.1754,60.1824,60.0977,60.1118,20582.0
2016-12-02 12:40:00,85.15,85.23,85.15,85.23,34718.0,60.1118,60.1683,60.1118,60.1683,34718.0
2016-12-02 12:45:00,85.22,85.3,85.21,85.26,21256.0,60.1612,60.2177,60.1542,60.1895,21256.0
2016-12-02 12:50:00,85.26,85.29,85.23,85.24,11002.0,60.1895,60.2107,60.1683,60.1754,11002.0
2016-12-02 12:55:00,85.26,85.3,85.2,85.22,17687.0,60.1895,60.2177,60.1471,60.1612,17687.0
2016-12-02 13:00:00,85.21,85.21,85.11,85.13,17949.0,60.1542,60.1542,60.0836,60.0977,17949.0
2016-12-02 13:05:00,85.12,85.14,84.98,85.01,12732.0,60.0907,60.1048,59.9918,60.013,12732.0
2016-12-02 13:10:00,85.01,85.04,84.88,84.89,14283.0,60.013,60.0342,59.9212,59.9283,14283.0
2016-12-02 13:15:00,84.89,84.92,84.87,84.9,9770.0,59.9283,59.9495,59.9142,59.9353,9770.0
2016-12-02 13:20:00,84.91,84.91,84.79,84.84,17074.0,59.9424,59.9424,59.8577,59.893,17074.0
2016-12-02 13:25:00,84.84,84.87,84.81,84.83,12189.0,59.893,59.9142,59.8718,59.8859,12189.0
2016-12-02 13:30:00,84.82,84.83,84.69,84.72,16638.0,59.8789,59.8859,59.7871,59.8083,16638.0
2016-12-02 13:35:00,84.72,84.73,84.65,84.67,18313.0,59.8083,59.8153,59.7589,59.773,18313.0
2016-12-02 13:40:00,84.66,84.79,84.57,84.75,34841.0,59.7659,59.8577,59.7024,59.8294,34841.0
2016-12-02 13:45:00,84.75,84.81,84.73,84.76,11478.0,59.8294,59.8718,59.8153,59.8365,11478.0
2016-12-02 13:50:00,84.76,84.84,84.75,84.79,12675.0,59.8365,59.893,59.8294,59.8577,12675.0
2016-12-02 13:55:00,84.79,84.82,84.76,84.77,13062.0,59.8577,59.8789,59.8365,59.8436,13062.0
2016-12-02 14:00:00,84.77,84.8,84.72,84.78,18756.0,59.8436,59.8647,59.8083,59.8506,18756.0
2016-12-02 14:05:00,84.79,84.8,84.74,84.75,15180.0,59.8577,59.8647,59.8224,59.8294,15180.0
2016-12-02 14:10:00,84.76,84.86,84.75,84.86,25410.0,59.8365,59.9071,59.8294,59.9071,25410.0
2016-12-02 14:15:00,84.87,84.91,84.86,84.87,17000.0,59.9142,59.9424,59.9071,59.9142,17000.0
2016-12-02 14:20:00,84.89,84.98,84.87,84.97,20427.0,59.9283,59.9918,59.9142,59.9848,20427.0
2016-12-02 14:25:00,84.96,85.08,84.94,85.04,35041.0,59.9777,60.0624,59.9636,60.0342,35041.0
2016-12-02 14:30:00,85.03,85.09,84.93,85.09,22898.0,60.0271,60.0695,59.9565,60.0695,22898.0
2016-12-02 14:35:00,85.09,85.1,85.04,85.09,18523.0,60.0695,60.0765,60.0342,60.0695,18523.0
2016-12-02 14:40:00,85.08,85.1,85.0,85.06,21510.0,60.0624,60.0765,60.0059,60.0483,21510.0
2016-12-02 14:45:00,85.06,85.1,84.97,84.99,25162.0,60.0483,60.0765,59.9848,59.9989,25162.0
2016-12-02 14:50:00,84.98,85.06,84.98,84.98,19872.0,59.9918,60.0483,59.9918,59.9918,19872.0
2016-12-02 14:55:00,84.98,85.0,84.89,84.96,20431.0,59.9918,60.0059,59.9283,59.9777,20431.0
2016-12-02 15:00:00,84.96,85.01,84.9,84.97,18189.0,59.9777,60.013,59.9353,59.9848,18189.0
2016-12-02 15:05:00,84.97,84.99,84.91,84.97,12488.0,59.9848,59.9989,59.9424,59.9848,12488.0
2016-12-02 15:10:00,84.97,85.03,84.93,85.02,36180.0,59.9848,60.0271,59.9565,60.0201,36180.0
2016-12-02 15:15:00,85.01,85.03,84.91,84.94,29103.0,60.013,60.0271,59.9424,59.9636,29103.0
2016-12-02 15:20:00,84.94,84.97,84.93,84.94,14157.0,59.9636,59.9848,59.9565,59.9636,14157.0
2016-12-02 15:25:00,84.95,84.99,84.9,84.98,24824.0,59.9706,59.9989,59.9353,59.9918,24824.0
2016-12-02 15:30:00,84.98,85.05,84.94,84.99,35612.0,59.9918,60.0412,59.9636,59.9989,35612.0
2016-12-02 15:35:00,84.99,85.02,84.95,84.99,49777.0,59.9989,60.0201,59.9706,59.9989,49777.0
2016-12-02 15:40:00,84.98,85.02,84.94,84.98,27747.0,59.9918,60.0201,59.9636,59.9918,27747.0
2016-12-02 15:45:00,84.98,85.03,84.92,84.97,45437.0,59.9918,60.0271,59.9495,59.9848,45437.0
2016-12-02 15:50:00,85.0,85.0,84.93,85.0,72655.0,60.0059,60.0059,59.9565,60.0059,72655.0
2016-12-02 15:55:00,85.0,85.18,84.99,85.11,172105.0,60.0059,60.133,59.9989,60.0836,172105.0
2016-12-05 09:30:00,85.11,85.15,84.8,85.03,68537.0,60.0836,60.1118,59.8647,60.0271,68537.0
2016-12-05 09:35:00,85.06,85.15,84.93,85.02,59956.0,60.0483,60.1118,59.9565,60.0201,59956.0
2016-12-05 09:40:00,85.02,85.08,84.77,84.84,59335.0,60.0201,60.0624,59.8436,59.893,59335.0
2016-12-05 09:45:00,84.92,84.96,84.84,84.86,11570.0,59.9495,59.9777,59.893,59.9071,11570.0
2016-12-05 09:50:00,84.87,84.97,84.85,84.95,10964.0,59.9142,59.9848,59.9,59.9706,10964.0
2016-12-05 09:55:00,84.98,84.99,84.89,84.9,11003.0,59.9918,59.9989,59.9283,59.9353,11003.0
2016-12-05 10:00:00,84.91,84.99,84.86,84.91,24787.0,59.9424,59.9989,59.9071,59.9424,24787.0
2016-12-05 10:05:00,84.91,84.93,84.82,84.9,13065.0,59.9424,59.9565,59.8789,59.9353,13065.0
2016-12-05 10:10:00,84.9,84.97,84.88,84.97,29052.0,59.9353,59.9848,59.9212,59.9848,29052.0
2016-12-05 10:15:00,84.97,85.03,84.93,84.95,22652.0,59.9848,60.0271,59.9565,59.9706,22652.0
2016-12-05 10:20:00,84.98,85.03,84.84,84.84,51894.0,59.9918,60.0271,59.893,59.893,51894.0
2016-12-05 10:25:00,84.87,84.9,84.76,84.77,19836.0,59.9142,59.9353,59.8365,59.8436,19836.0
2016-12-05 10:30:00,84.77,84.81,84.75,84.76,18847.0,59.8436,59.8718,59.8294,59.8365,18847.0
2016-12-05 10:35:00,84.78,84.78,84.62,84.68,37169.0,59.8506,59.8506,59.7377,59.78,37169.0
2016-12-05 10:40:00,84.69,84.71,84.65,84.66,33565.0,59.7871,59.8012,59.7589,59.7659,33565.0
2016-12-05 10:45:00,84.65,84.93,84.65,84.93,81919.0,59.7589,59.9565,59.7589,59.9565,81919.0
2016-12-05 10:50:00,84.91,85.01,84.88,84.98,24439.0,59.9424,60.013,59.9212,59.9918,24439.0
2016-12-05 10:55:00,84.97,85.04,84.96,85.02,24858.0,59.9848,60.0342,59.9777,60.0201,24858.0
2016-12-05 11:00:00,85.01,85.08,84.99,85.08,21738.0,60.013,60.0624,59.9989,60.0624,21738.0
2016-12-05 11:05:00,85.07,85.27,85.06,85.21,47864.0,60.0554,60.1965,60.0483,60.1542,47864.0
2016-12-05 11:10:00,85.21,85.21,85.04,85.19,20922.0,60.1542,60.1542,60.0342,60.1401,20922.0
2016-12-05 11:15:00,85.19,85.24,85.16,85.16,19226.0,60.1401,60.1754,60.1189,60.1189,19226.0
2016-12-05 11:20:00,85.17,85.25,85.16,85.17,23286.0,60.1259,60.1824,60.1189,60.1259,23286.0
2016-12-05 11:25:00,85.17,85.17,85.04,85.1,25528.0,60.1259,60.1259,60.0342,60.0765,25528.0
2016-12-05 11:30:00,85.1,85.1,84.94,84.94,12803.0,60.0765,60.0765,59.9636,59.9636,12803.0
2016-12-05 11:35:00,84.98,85.0,84.84,84.87,8150.0,59.9918,60.0059,59.893,59.9142,8150.0
2016-12-05 11:40:00,84.86,84.91,84.79,84.8,12225.0,59.9071,59.9424,59.8577,59.8647,12225.0
2016-12-05 11:45:00,84.81,84.91,84.8,84.86,7022.0,59.8718,59.9424,59.8647,59.9071,7022.0
2016-12-05 11:50:00,84.87,84.89,84.79,84.87,6358.0,59.9142,59.9283,59.8577,59.9142,6358.0
2016-12-05 11:55:00,84.86,84.87,84.73,84.79,16735.0,59.9071,59.9142,59.8153,59.8577,16735.0
2016-12-05 12:00:00,84.75,84.78,84.71,84.73,10480.0,59.8294,59.8506,59.8012,59.8153,10480.0
2016-12-05 12:05:00,84.75,84.79,84.68,84.78,14825.0,59.8294,59.8577,59.78,59.8506,14825.0
2016-12-05 12:10:00,84.79,84.87,84.73,84.77,8637.0,59.8577,59.9142,59.8153,59.8436,8637.0
2016-12-05 12:15:00,84.77,84.89,84.76,84.77,9000.0,59.8436,59.9283,59.8365,59.8436,9000.0
2016-12-05 12:20:00,84.8,84.8,84.65,84.77,19858.0,59.8647,59.8647,59.7589,59.8436,19858.0
2016-12-05 12:25:00,84.73,84.8,84.7,84.73,6715.0,59.8153,59.8647,59.7942,59.8153,6715.0
2016-12-05 12:30:00,84.72,84.81,84.69,84.81,9341.0,59.8083,59.8718,59.7871,59.8718,9341.0
2016-12-05 12:35:00,84.79,84.8,84.67,84.76,9950.0,59.8577,59.8647,59.773,59.8365,9950.0
2016-12-05 12:40:00,84.78,84.79,84.67,84.74,25842.0,59.8506,59.8577,59.773,59.8224,25842.0
2016-12-05 12:45:00,84.77,84.8,84.7,84.76,12776.0,59.8436,59.8647,59.7942,59.8365,12776.0
2016-12-05 12:50:00,84.78,84.84,84.78,84.81,5800.0,59.8506,59.893,59.8506,59.8718,5800.0
2016-12-05 12:55:00,84.82,84.88,84.78,84.84,9340.0,59.8789,59.9212,59.8506,59.893,9340.0
2016-12-05 13:00:00,84.85,84.92,84.81,84.83,18511.0,59.9,59.9495,59.8718,59.8859,18511.0
2016-12-05 13:05:00,84.84,84.88,84.79,84.83,11140.0,59.893,59.9212,59.8577,59.8859,11140.0
2016-12-05 13:10:00,84.82,84.89,84.82,84.89,6416.0,59.8789,59.9283,59.8789,59.9283,6416.0
2016-12-05 13:15:00,84.87,84.96,84.84,84.91,11359.0,59.9142,59.9777,59.893,59.9424,11359.0
2016-12-05 13:20:00,84.92,84.97,84.9,84.95,14178.0,59.9495,59.9848,59.9353,59.9706,14178.0
2016-12-05 13:25:00,84.93,85.01,84.93,84.98,9437.0,59.9565,60.013,59.9565,59.9918,9437.0
2016-12-05 13:30:00,84.98,85.02,84.95,85.0,19421.0,59.9918,60.0201,59.9706,60.0059,19421.0
2016-12-05 13:35:00,85.0,85.04,84.95,85.01,30386.0,60.0059,60.0342,59.9706,60.013,30386.0
2016-12-05 13:40:00,85.01,85.04,84.93,84.96,17608.0,60.013,60.0342,59.9565,59.9777,17608.0
2016-12-05 13:45:00,84.96,85.0,84.93,84.93,10367.0,59.9777,60.0059,59.9565,59.9565,10367.0
2016-12-05 13:50:00,84.95,84.96,84.9,84.91,8480.0,59.9706,59.9777,59.9353,59.9424,8480.0
2016-12-05 13:55:00,84.91,84.92,84.88,84.88,14122.0,59.9424,59.9495,59.9212,59.9212,14122.0
2016-12-05 14:00:00,84.86,84.88,84.8,84.81,15392.0,59.9071,59.9212,59.8647,59.8718,15392.0
2016-12-05 14:05:00,84.82,84.82,84.71,84.76,21172.0,59.8789,59.8789,59.8012,59.8365,21172.0
2016-12-05 14:10:00,84.76,84.8,84.69,84.71,18895.0,59.8365,59.8647,59.7871,59.8012,18895.0
2016-12-05 14:15:00,84.71,84.79,84.69,84.76,26748.0,59.8012,59.8577,59.7871,59.8365,26748.0
2016-12-05 14:20:00,84.75,84.75,84.69,84.72,19839.0,59.8294,59.8294,59.7871,59.8083,19839.0
2016-12-05 14:25:00,84.72,84.79,84.71,84.76,18286.0,59.8083,59.8577,59.8012,59.8365,18286.0
2016-12-05 14:30:00,84.78,84.83,84.74,84.8,15090.0,59.8506,59.8859,59.8224,59.8647,15090.0
2016-12-05 14:35:00,84.8,84.83,84.74,84.8,22132.0,59.8647,59.8859,59.8224,59.8647,22132.0
2016-12-05 14:40:00,84.8,84.85,84.78,84.82,15959.0,59.8647,59.9,59.8506,59.8789,15959.0
2016-12-05 14:45:00,84.81,84.87,84.79,84.86,15354.0,59.8718,59.9142,59.8577,59.9071,15354.0
2016-12-05 14:50:00,84.84,84.89,84.83,84.86,17181.0,59.893,59.9283,59.8859,59.9071,17181.0
2016-12-05 14:55:00,84.86,84.88,84.84,84.86,23365.0,59.9071,59.9212,59.893,59.9071,23365.0
2016-12-05 15:00:00,84.86,84.9,84.84,84.87,16380.0,59.9071,59.9353,59.893,59.9142,16380.0
2016-12-05 15:05:00,84.86,84.87,84.84,84.86,12573.0,59.9071,59.9142,59.893,59.9071,12573.0
2016-12-05 15:10:00,84.85,84.88,84.84,84.87,25722.0,59.9,59.9212,59.893,59.9142,25722.0
2016-12-05 15:15:00,84.88,85.0,84.88,85.0,58869.0,59.9212,60.0059,59.9212,60.0059,58869.0
2016-12-05 15:20:00,85.0,85.01,84.96,84.96,108138.0,60.0059,60.013,59.9777,59.9777,108138.0
2016-12-05 15:25:00,84.97,84.97,84.9,84.97,38696.0,59.9848,59.9848,59.9353,59.9848,38696.0
2016-12-05 15:30:00,84.97,85.0,84.96,85.0,34098.0,59.9848,60.0059,59.9777,60.0059,34098.0
2016-12-05 15:35:00,84.99,84.99,84.95,84.95,25848.0,59.9989,59.9989,59.9706,59.9706,25848.0
2016-12-05 15:40:00,84.95,85.0,84.92,85.0,31054.0,59.9706,60.0059,59.9495,60.0059,31054.0
2016-12-05 15:45:00,84.99,85.0,84.93,84.93,29293.0,59.9989,60.0059,59.9565,59.9565,29293.0
2016-12-05 15:50:00,84.93,85.02,84.93,85.02,74542.0,59.9565,60.0201,59.9565,60.0201,74542.0
2016-12-05 15:55:00,85.01,85.02,84.96,85.0,271582.0,60.013,60.0201,59.9777,60.0059,271582.0
2016-12-06 09:30:00,84.82,85.0,84.65,84.66,48665.0,59.8789,60.0059,59.7589,59.7659,48665.0
2016-12-06 09:35:00,84.67,84.82,84.64,84.65,61776.0,59.773,59.8789,59.7518,59.7589,61776.0
2016-12-06 09:40:00,84.68,84.7,84.37,84.42,46705.0,59.78,59.7942,59.5612,59.5965,46705.0
2016-12-06 09:45:00,84.44,84.5,84.29,84.34,47006.0,59.6106,59.653,59.5047,59.54,47006.0
2016-12-06 09:50:00,84.34,84.59,84.32,84.5,28661.0,59.54,59.7165,59.5259,59.653,28661.0
2016-12-06 09:55:00,84.5,84.62,84.44,84.55,26815.0,59.653,59.7377,59.6106,59.6883,26815.0
2016-12-06 10:00:00,84.52,84.59,84.5,84.57,24580.0,59.6671,59.7165,59.653,59.7024,24580.0
2016-12-06 10:05:00,84.57,84.59,84.49,84.59,23674.0,59.7024,59.7165,59.6459,59.7165,23674.0
2016-12-06 10:10:00,84.58,84.73,84.56,84.68,62684.0,59.7094,59.8153,59.6953,59.78,62684.0
2016-12-06 10:15:00,84.68,84.76,84.65,84.74,73604.0,59.78,59.8365,59.7589,59.8224,73604.0
2016-12-06 10:20:00,84.73,84.74,84.58,84.6,24073.0,59.8153,59.8224,59.7094,59.7236,24073.0
2016-12-06 10:25:00,84.58,84.64,84.54,84.61,39667.0,59.7094,59.7518,59.6812,59.7306,39667.0
2016-12-06 10:30:00,84.62,84.74,84.6,84.73,15938.0,59.7377,59.8224,59.7236,59.8153,15938.0
2016-12-06 10:35:00,84.73,84.8,84.72,84.74,29454.0,59.8153,59.8647,59.8083,59.8224,29454.0
2016-12-06 10:40:00,84.75,84.9,84.75,84.84,18419.0,59.8294,59.9353,59.8294,59.893,18419.0
2016-12-06 10:45:00,84.85,84.86,84.77,84.77,14687.0,59.9,59.9071,59.8436,59.8436,14687.0
2016-12-06 10:50:00,84.76,84.8,84.73,84.78,11866.0,59.8365,59.8647,59.8153,59.8506,11866.0
2016-12-06 10:55:00,84.77,84.83,84.7,84.7,13736.0,59.8436,59.8859,59.7942,59.7942,13736.0
2016-12-06 11:00:00,84.7,84.8,84.7,84.72,18411.0,59.7942,59.8647,59.7942,59.8083,18411.0
2016-12-06 11:05:00,84.72,84.82,84.69,84.78,15398.0,59.8083,59.8789,59.7871,59.8506,15398.0
2016-12-06 11:10:00,84.8,84.8,84.64,84.7,17525.0,59.8647,59.8647,59.7518,59.7942,17525.0
2016-12-06 11:15:00,84.73,84.76,84.63,84.67,13666.0,59.8153,59.8365,59.7447,59.773,13666.0
2016-12-06 11:20:00,84.68,84.84,84.68,84.82,23860.0,59.78,59.893,59.78,59.8789,23860.0
2016-12-06 11:25:00,84.83,84.85,84.77,84.78,18494.0,59.8859,59.9,59.8436,59.8506,18494.0
2016-12-06 11:30:00,84.79,84.8,84.71,84.74,24110.0,59.8577,59.8647,59.8012,59.8224,24110.0
2016-12-06 11:35:00,84.73,84.73,84.58,84.62,23168.0,59.8153,59.8153,59.7094,59.7377,23168.0
2016-12-06 11:40:00,84.63,84.66,84.56,84.61,15838.0,59.7447,59.7659,59.6953,59.7306,15838.0
2016-12-06 11:45:00,84.63,84.66,84.57,84.61,10851.0,59.7447,59.7659,59.7024,59.7306,10851.0
2016-12-06 11:50:00,84.6,84.74,84.6,84.73,28123.0,59.7236,59.8224,59.7236,59.8153,28123.0
2016-12-06 11:55:00,84.74,84.79,84.69,84.78,17840.0,59.8224,59.8577,59.7871,59.8506,17840.0
2016-12-06 12:00:00,84.78,84.83,84.74,84.82,18279.0,59.8506,59.8859,59.8224,59.8789,18279.0
2016-12-06 12:05:00,84.82,84.91,84.79,84.89,16714.0,59.8789,59.9424,59.8577,59.9283,16714.0
2016-12-06 12:10:00,84.89,84.93,84.87,84.9,13838.0,59.9283,59.9565,59.9142,59.9353,13838.0
2016-12-06 12:15:00,84.89,84.94,84.87,84.89,15364.0,59.9283,59.9636,59.9142,59.9283,15364.0
2016-12-06 12:20:00,84.9,84.91,84.83,84.84,18274.0,59.9353,59.9424,59.8859,59.893,18274.0
2016-12-06 12:25:00,84.83,84.83,84.74,84.74,18030.0,59.8859,59.8859,59.8224,59.8224,18030.0
2016-12-06 12:30:00,84.75,84.79,84.75,84.76,15395.0,59.8294,59.8577,59.8294,59.8365,15395.0
2016-12-06 12:35:00,84.77,84.81,84.74,84.75,18416.0,59.8436,59.8718,59.8224,59.8294,18416.0
2016-12-06 12:40:00,84.75,84.78,84.73,84.75,9287.0,59.8294,59.8506,59.8153,59.8294,9287.0
2016-12-06 12:45:00,84.75,84.8,84.74,84.77,15624.0,59.8294,59.8647,59.8224,59.8436,15624.0
2016-12-06 12:50:00,84.77,84.78,84.72,84.73,16502.0,59.8436,59.8506,59.8083,59.8153,16502.0
2016-12-06 12:55:00,84.73,84.76,84.71,84.72,11367.0,59.8153,59.8365,59.8012,59.8083,11367.0
2016-12-06 13:00:00,84.73,84.82,84.73,84.8,17682.0,59.8153,59.8789,59.8153,59.8647,17682.0
2016-12-06 13:05:00,84.81,84.81,84.76,84.77,12929.0,59.8718,59.8718,59.8365,59.8436,12929.0
2016-12-06 13:10:00,84.77,84.81,84.75,84.8,12036.0,59.8436,59.8718,59.8294,59.8647,12036.0
2016-12-06 13:15:00,84.81,84.92,84.78,84.89,20059.0,59.8718,59.9495,59.8506,59.9283,20059.0
2016-12-06 13:20:00,84.91,84.92,84.85,84.89,12004.0,59.9424,59.9495,59.9,59.9283,12004.0
2016-12-06 13:25:00,84.89,84.89,84.81,84.82,10826.0,59.9283,59.9283,59.8718,59.8789,10826.0
2016-12-06 13:30:00,84.8,84.82,84.75,84.75,11278.0,59.8647,59.8789,59.8294,59.8294,11278.0
2016-12-06 13:35:00,84.79,84.8,84.71,84.75,17040.0,59.8577,59.8647,59.8012,59.8294,17040.0
2016-12-06 13:40:00,84.75,84.78,84.72,84.72,13080.0,59.8294,59.8506,59.8083,59.8083,13080.0
2016-12-06 13:45:00,84.73,84.79,84.73,84.73,32401.0,59.8153,59.8577,59.8153,59.8153,32401.0
2016-12-06 13:50:00,84.74,84.78,84.71,84.71,12815.0,59.8224,59.8506,59.8012,59.8012,12815.0
2016-12-06 13:55:00,84.72,84.76,84.68,84.74,14276.0,59.8083,59.8365,59.78,59.8224,14276.0
2016-12-06 14:00:00,84.75,84.75,84.67,84.69,15998.0,59.8294,59.8294,59.773,59.7871,15998.0
2016-12-06 14:05:00,84.69,84.72,84.67,84.68,16085.0,59.7871,59.8083,59.773,59.78,16085.0
2016-12-06 14:10:00,84.69,84.73,84.68,84.69,12418.0,59.7871,59.8153,59.78,59.7871,12418.0
2016-12-06 14:15:00,84.7,84.76,84.68,84.7,34587.0,59.7942,59.8365,59.78,59.7942,34587.0
2016-12-06 14:20:00,84.71,84.81,84.7,84.8,28329.0,59.8012,59.8718,59.7942,59.8647,28329.0
2016-12-06 14:25:00,84.8,84.83,84.76,84.76,18690.0,59.8647,59.8859,59.8365,59.8365,18690.0
2016-12-06 14:30:00,84.76,84.79,84.75,84.78,20236.0,59.8365,59.8577,59.8294,59.8506,20236.0
2016-12-06 14:35:00,84.78,84.79,84.67,84.68,14329.0,59.8506,59.8577,59.773,59.78,14329.0
2016-12-06 14:40:00,84.69,84.73,84.68,84.7,14627.0,59.7871,59.8153,59.78,59.7942,14627.0
2016-12-06 14:45:00,84.7,84.7,84.64,84.68,18399.0,59.7942,59.7942,59.7518,59.78,18399.0
2016-12-06 14:50:00,84.69,84.78,84.66,84.73,33901.0,59.7871,59.8506,59.7659,59.8153,33901.0
2016-12-06 14:55:00,84.72,84.73,84.67,84.7,12968.0,59.8083,59.8153,59.773,59.7942,12968.0
2016-12-06 15:00:00,84.71,84.76,84.68,84.68,16862.0,59.8012,59.8365,59.78,59.78,16862.0
2016-12-06 15:05:00,84.69,84.73,84.64,84.66,21759.0,59.7871,59.8153,59.7518,59.7659,21759.0
2016-12-06 15:10:00,84.68,84.69,84.6,84.63,21302.0,59.78,59.7871,59.7236,59.7447,21302.0
2016-12-06 15:15:00,84.65,84.66,84.58,84.62,22825.0,59.7589,59.7659,59.7094,59.7377,22825.0
2016-12-06 15:20:00,84.6,84.61,84.49,84.5,29433.0,59.7236,59.7306,59.6459,59.653,29433.0
2016-12-06 15:25:00,84.49,84.52,84.42,84.42,33722.0,59.6459,59.6671,59.5965,59.5965,33722.0
2016-12-06 15:30:00,84.43,84.47,84.4,84.47,42939.0,59.6035,59.6318,59.5824,59.6318,42939.0
2016-12-06 15:35:00,84.49,84.54,84.46,84.48,35741.0,59.6459,59.6812,59.6247,59.6388,35741.0
2016-12-06 15:40:00,84.48,84.55,84.47,84.53,52956.0,59.6388,59.6883,59.6318,59.6741,52956.0
2016-12-06 15:45:00,84.52,84.63,84.51,84.59,55236.0,59.6671,59.7447,59.66,59.7165,55236.0
2016-12-06 15:50:00,84.6,84.69,84.59,84.67,84817.0,59.7236,59.7871,59.7165,59.773,84817.0
2016-12-06 15:55:00,84.68,84.81,84.58,84.71,242047.0,59.78,59.8718,59.7094,59.8012,242047.0
2016-12-07 09:30:00,84.16,84.46,84.04,84.23,267926.0,59.4129,59.6247,59.3282,59.4624,267926.0
2016-12-07 09:35:00,84.34,84.93,84.2,84.8,62294.0,59.54,59.9565,59.4412,59.8647,62294.0
2016-12-07 09:40:00,84.8,84.93,84.63,84.67,32457.0,59.8647,59.9565,59.7447,59.773,32457.0
2016-12-07 09:45:00,84.65,84.8,84.59,84.69,21474.0,59.7589,59.8647,59.7165,59.7871,21474.0
2016-12-07 09:50:00,84.67,84.81,84.57,84.61,36661.0,59.773,59.8718,59.7024,59.7306,36661.0
2016-12-07 09:55:00,84.67,84.7,84.44,84.47,35869.0,59.773,59.7942,59.6106,59.6318,35869.0
2016-12-07 10:00:00,84.52,84.57,84.38,84.44,58267.0,59.6671,59.7024,59.5682,59.6106,58267.0
2016-12-07 10:05:00,84.44,84.51,84.38,84.46,24532.0,59.6106,59.66,59.5682,59.6247,24532.0
2016-12-07 10:10:00,84.47,84.51,84.39,84.43,27317.0,59.6318,59.66,59.5753,59.6035,27317.0
2016-12-07 10:15:00,84.42,84.47,84.38,84.45,40013.0,59.5965,59.6318,59.5682,59.6177,40013.0
2016-12-07 10:20:00,84.44,84.45,84.33,84.37,29107.0,59.6106,59.6177,59.5329,59.5612,29107.0
2016-12-07 10:25:00,84.37,84.53,84.31,84.41,44661.0,59.5612,59.6741,59.5188,59.5894,44661.0
2016-12-07 10:30:00,84.42,84.46,84.31,84.45,30641.0,59.5965,59.6247,59.5188,59.6177,30641.0
2016-12-07 10:35:00,84.45,84.51,84.35,84.38,22288.0,59.6177,59.66,59.5471,59.5682,22288.0
2016-12-07 10:40:00,84.39,84.45,84.34,84.43,23233.0,59.5753,59.6177,59.54,59.6035,23233.0
2016-12-07 10:45:00,84.43,84.45,84.37,84.41,23599.0,59.6035,59.6177,59.5612,59.5894,23599.0
2016-12-07 10:50:00,84.43,84.44,84.37,84.39,12460.0,59.6035,59.6106,59.5612,59.5753,12460.0
2016-12-07 10:55:00,84.4,84.45,84.36,84.42,14622.0,59.5824,59.6177,59.5541,59.5965,14622.0
2016-12-07 11:00:00,84.43,84.45,84.36,84.37,23032.0,59.6035,59.6177,59.5541,59.5612,23032.0
2016-12-07 11:05:00,84.39,84.41,84.33,84.33,13805.0,59.5753,59.5894,59.5329,59.5329,13805.0
2016-12-07 11:10:00,84.33,84.39,84.32,84.34,12207.0,59.5329,59.5753,59.5259,59.54,12207.0
2016-12-07 11:15:00,84.34,84.38,84.32,84.33,14532.0,59.54,59.5682,59.5259,59.5329,14532.0
2016-12-07 11:20:00,84.33,84.4,84.31,84.33,14168.0,59.5329,59.5824,59.5188,59.5329,14168.0
2016-12-07 11:25:00,84.33,84.39,84.32,84.39,19056.0,59.5329,59.5753,59.5259,59.5753,19056.0
2016-12-07 11:30:00,84.39,84.44,84.34,84.35,23624.0,59.5753,59.6106,59.54,59.5471,23624.0
2016-12-07 11:35:00,84.36,84.4,84.33,84.35,19744.0,59.5541,59.5824,59.5329,59.5471,19744.0
2016-12-07 11:40:00,84.35,84.44,84.34,84.4,30889.0,59.5471,59.6106,59.54,59.5824,30889.0
2016-12-07 11:45:00,84.38,84.42,84.36,84.37,17582.0,59.5682,59.5965,59.5541,59.5612,17582.0
2016-12-07 11:50:00,84.37,84.52,84.35,84.47,240505.0,59.5612,59.6671,59.5471,59.6318,240505.0
2016-12-07 11:55:00,84.48,84.51,84.45,84.51,37639.0,59.6388,59.66,59.6177,59.66,37639.0
2016-12-07 12:00:00,84.51,84.53,84.47,84.52,29914.0,59.66,59.6741,59.6318,59.6671,29914.0
2016-12-07 12:05:00,84.52,84.52,84.47,84.5,29204.0,59.6671,59.6671,59.6318,59.653,29204.0
2016-12-07 12:10:00,84.5,84.55,84.47,84.51,32818.0,59.653,59.6883,59.6318,59.66,32818.0
2016-12-07 12:15:00,84.51,84.56,84.5,84.55,23643.0,59.66,59.6953,59.653,59.6883,23643.0
2016-12-07 12:20:00,84.55,84.56,84.49,84.55,30199.0,59.6883,59.6953,59.6459,59.6883,30199.0
2016-12-07 12:25:00,84.54,84.56,84.51,84.52,42760.0,59.6812,59.6953,59.66,59.6671,42760.0
2016-12-07 12:30:00,84.51,84.69,84.51,84.66,34721.0,59.66,59.7871,59.66,59.7659,34721.0
2016-12-07 12:35:00,84.67,84.68,84.62,84.63,18256.0,59.773,59.78,59.7377,59.7447,18256.0
2016-12-07 12:40:00,84.63,84.69,84.61,84.64,22495.0,59.7447,59.7871,59.7306,59.7518,22495.0
2016-12-07 12:45:00,84.65,84.68,84.59,84.66,32080.0,59.7589,59.78,59.7165,59.7659,32080.0
2016-12-07 12:50:00,84.66,84.66,84.6,84.61,36340.0,59.7659,59.7659,59.7236,59.7306,36340.0
2016-12-07 12:55:00,84.62,84.69,84.62,84.67,21913.0,59.7377,59.7871,59.7377,59.773,21913.0
2016-12-07 13:00:00,84.67,84.74,84.64,84.68,67010.0,59.773,59.8224,59.7518,59.78,67010.0
2016-12-07 13:05:00,84.69,84.89,84.69,84.8,22235.0,59.7871,59.9283,59.7871,59.8647,22235.0
2016-12-07 13:10:00,84.8,84.81,84.73,84.77,21988.0,59.8647,59.8718,59.8153,59.8436,21988.0
2016-12-07 13:15:00,84.77,84.78,84.72,84.78,22010.0,59.8436,59.8506,59.8083,59.8506,22010.0
2016-12-07 13:20:00,84.78,84.96,84.78,84.91,35012.0,59.8506,59.9777,59.8506,59.9424,35012.0
2016-12-07 13:25:00,84.91,84.92,84.86,84.88,20469.0,59.9424,59.9495,59.9071,59.9212,20469.0
2016-12-07 13:30:00,84.87,84.91,84.84,84.87,15601.0,59.9142,59.9424,59.893,59.9142,15601.0
2016-12-07 13:35:00,84.88,84.94,84.79,84.82,58104.0,59.9212,59.9636,59.8577,59.8789,58104.0
2016-12-07 13:40:00,84.82,84.88,84.82,84.83,16192.0,59.8789,59.9212,59.8789,59.8859,16192.0
2016-12-07 13:45:00,84.84,84.94,84.84,84.9,34239.0,59.893,59.9636,59.893,59.9353,34239.0
2016-12-07 13:50:00,84.9,84.97,84.86,84.96,28249.0,59.9353,59.9848,59.9071,59.9777,28249.0
2016-12-07 13:55:00,84.95,84.96,84.86,84.88,28744.0,59.9706,59.9777,59.9071,59.9212,28744.0
2016-12-07 14:00:00,84.89,84.89,84.78,84.79,38346.0,59.9283,59.9283,59.8506,59.8577,38346.0
2016-12-07 14:05:00,84.79,84.86,84.78,84.81,24123.0,59.8577,59.9071,59.8506,59.8718,24123.0
2016-12-07 14:10:00,84.8,84.88,84.78,84.81,42526.0,59.8647,59.9212,59.8506,59.8718,42526.0
2016-12-07 14:15:00,84.83,85.0,84.81,84.98,78699.0,59.8859,60.0059,59.8718,59.9918,78699.0
2016-12-07 14:20:00,84.98,85.0,84.89,84.9,26042.0,59.9918,60.0059,59.9283,59.9353,26042.0
2016-12-07 14:25:00,84.89,84.9,84.8,84.81,30873.0,59.9283,59.9353,59.8647,59.8718,30873.0
2016-12-07 14:30:00,84.82,84.94,84.8,84.94,25753.0,59.8789,59.9636,59.8647,59.9636,25753.0
2016-12-07 14:35:00,84.94,84.95,84.79,84.79,32223.0,59.9636,59.9706,59.8577,59.8577,32223.0
2016-12-07 14:40:00,84.8,84.89,84.79,84.89,39678.0,59.8647,59.9283,59.8577,59.9283,39678.0
2016-12-07 14:45:00,84.89,84.93,84.85,84.91,35279.0,59.9283,59.9565,59.9,59.9424,35279.0
2016-12-07 14:50:00,84.9,84.96,84.89,84.9,31228.0,59.9353,59.9777,59.9283,59.9353,31228.0
2016-12-07 14:55:00,84.9,84.97,84.86,84.93,28073.0,59.9353,59.9848,59.9071,59.9565,28073.0
2016-12-07 15:00:00,84.91,84.91,84.82,84.88,24149.0,59.9424,59.9424,59.8789,59.9212,24149.0
2016-12-07 15:05:00,84.89,84.94,84.87,84.89,39656.0,59.9283,59.9636,59.9142,59.9283,39656.0
2016-12-07 15:10:00,84.88,84.93,84.87,84.92,19679.0,59.9212,59.9565,59.9142,59.9495,19679.0
2016-12-07 15:15:00,84.92,84.99,84.91,84.95,32017.0,59.9495,59.9989,59.9424,59.9706,32017.0
2016-12-07 15:20:00,84.95,85.0,84.92,84.97,58327.0,59.9706,60.0059,59.9495,59.9848,58327.0
2016-12-07 15:25:00,84.97,85.0,84.96,84.99,70092.0,59.9848,60.0059,59.9777,59.9989,70092.0
2016-12-07 15:30:00,84.99,85.01,84.97,85.0,118518.0,59.9989,60.013,59.9848,60.0059,118518.0
2016-12-07 15:35:00,84.99,85.03,84.98,85.02,85455.0,59.9989,60.0271,59.9918,60.0201,85455.0
2016-12-07 15:40:00,85.03,85.04,84.94,84.95,85219.0,60.0271,60.0342,59.9636,59.9706,85219.0
2016-12-07 15:45:00,84.94,84.96,84.8,84.8,77069.0,59.9636,59.9777,59.8647,59.8647,77069.0
2016-12-07 15:50:00,84.82,84.96,84.82,84.9,143993.0,59.8789,59.9777,59.8789,59.9353,143993.0
2016-12-07 15:55:00,84.9,84.99,84.79,84.98,575510.0,59.9353,59.9989,59.8577,59.9918,575510.0
2016-12-08 09:30:00,85.07,85.07,84.71,84.75,52235.0,60.0554,60.0554,59.8012,59.8294,52235.0
2016-12-08 09:35:00,84.77,84.77,84.39,84.72,33068.0,59.8436,59.8436,59.5753,59.8083,33068.0
2016-12-08 09:40:00,84.72,84.91,84.63,84.71,29130.0,59.8083,59.9424,59.7447,59.8012,29130.0
2016-12-08 09:45:00,84.67,84.79,84.6,84.67,27714.0,59.773,59.8577,59.7236,59.773,27714.0
2016-12-08 09:50:00,84.7,84.81,84.66,84.72,24017.0,59.7942,59.8718,59.7659,59.8083,24017.0
2016-12-08 09:55:00,84.74,84.82,84.65,84.8,35116.0,59.8224,59.8789,59.7589,59.8647,35116.0
2016-12-08 10:00:00,84.82,84.83,84.65,84.79,18949.0,59.8789,59.8859,59.7589,59.8577,18949.0
2016-12-08 10:05:00,84.8,84.96,84.72,84.91,15552.0,59.8647,59.9777,59.8083,59.9424,15552.0
2016-12-08 10:10:00,84.92,85.01,84.87,84.96,15633.0,59.9495,60.013,59.9142,59.9777,15633.0
2016-12-08 10:15:00,84.96,85.09,84.9,85.09,20390.0,59.9777,60.0695,59.9353,60.0695,20390.0
2016-12-08 10:20:00,85.07,85.14,85.0,85.07,25784.0,60.0554,60.1048,60.0059,60.0554,25784.0
2016-12-08 10:25:00,85.08,85.11,84.93,85.07,16372.0,60.0624,60.0836,59.9565,60.0554,16372.0
2016-12-08 10:30:00,85.05,85.1,84.98,85.08,14920.0,60.0412,60.0765,59.9918,60.0624,14920.0
2016-12-08 10:35:00,85.08,85.17,85.05,85.16,23975.0,60.0624,60.1259,60.0412,60.1189,23975.0
2016-12-08 10:40:00,85.15,85.22,85.07,85.16,28095.0,60.1118,60.1612,60.0554,60.1189,28095.0
2016-12-08 10:45:00,85.15,85.19,85.11,85.17,23783.0,60.1118,60.1401,60.0836,60.1259,23783.0
2016-12-08 10:50:00,85.17,85.21,85.15,85.19,17222.0,60.1259,60.1542,60.1118,60.1401,17222.0
2016-12-08 10:55:00,85.2,85.2,85.07,85.09,23594.0,60.1471,60.1471,60.0554,60.0695,23594.0
2016-12-08 11:00:00,85.09,85.09,84.99,85.04,16695.0,60.0695,60.0695,59.9989,60.0342,16695.0
2016-12-08 11:05:00,85.03,85.03,84.97,84.98,18278.0,60.0271,60.0271,59.9848,59.9918,18278.0
2016-12-08 11:10:00,84.97,85.05,84.93,85.0,14427.0,59.9848,60.0412,59.9565,60.0059,14427.0
2016-12-08 11:15:00,85.01,85.03,84.93,85.02,15906.0,60.013,60.0271,59.9565,60.0201,15906.0
2016-12-08 11:20:00,85.02,85.05,84.95,84.98,15106.0,60.0201,60.0412,59.9706,59.9918,15106.0
2016-12-08 11:25:00,84.96,85.1,84.96,85.05,10816.0,59.9777,60.0765,59.9777,60.0412,10816.0
2016-12-08 11:30:00,85.06,85.07,85.0,85.02,14296.0,60.0483,60.0554,60.0059,60.0201,14296.0
2016-12-08 11:35:00,85.0,85.02,84.96,84.97,12424.0,60.0059,60.0201,59.9777,59.9848,12424.0
2016-12-08 11:40:00,84.98,84.99,84.92,84.93,20060.0,59.9918,59.9989,59.9495,59.9565,20060.0
2016-12-08 11:45:00,84.93,84.93,84.83,84.85,27963.0,59.9565,59.9565,59.8859,59.9,27963.0
2016-12-08 11:50:00,84.84,84.85,84.76,84.78,24594.0,59.893,59.9,59.8365,59.8506,24594.0
2016-12-08 11:55:00,84.78,84.86,84.76,84.81,22969.0,59.8506,59.9071,59.8365,59.8718,22969.0
2016-12-08 12:00:00,84.82,84.93,84.81,84.87,15334.0,59.8789,59.9565,59.8718,59.9142,15334.0
2016-12-08 12:05:00,84.87,84.96,84.86,84.95,13995.0,59.9142,59.9777,59.9071,59.9706,13995.0
2016-12-08 12:10:00,84.98,85.0,84.94,84.98,9506.0,59.9918,60.0059,59.9636,59.9918,9506.0
2016-12-08 12:15:00,84.99,85.03,84.92,84.93,12003.0,59.9989,60.0271,59.9495,59.9565,12003.0
2016-12-08 12:20:00,84.93,85.03,84.87,84.97,14394.0,59.9565,60.0271,59.9142,59.9848,14394.0
2016-12-08 12:25:00,84.98,85.02,84.93,84.95,9134.0,59.9918,60.0201,59.9565,59.9706,9134.0
2016-12-08 12:30:00,84.94,85.01,84.94,84.99,9586.0,59.9636,60.013,59.9636,59.9989,9586.0
2016-12-08 12:35:00,84.97,85.0,84.93,84.95,16077.0,59.9848,60.0059,59.9565,59.9706,16077.0
2016-12-08 12:40:00,84.93,85.0,84.92,84.95,8545.0,59.9565,60.0059,59.9495,59.9706,8545.0
2016-12-08 12:45:00,84.94,85.0,84.89,84.94,11111.0,59.9636,60.0059,59.9283,59.9636,11111.0
2016-12-08 12:50:00,84.95,85.0,84.93,84.99,13513.0,59.9706,60.0059,59.9565,59.9989,13513.0
2016-12-08 12:55:00,84.99,85.05,84.77,84.83,23631.0,59.9989,60.0412,59.8436,59.8859,23631.0
2016-12-08 13:00:00,84.87,84.91,84.37,84.38,86442.0,59.9142,59.9424,59.5612,59.5682,86442.0
2016-12-08 13:05:00,84.37,84.58,84.24,84.58,87421.0,59.5612,59.7094,59.4694,59.7094,87421.0
2016-12-08 13:10:00,84.54,84.56,84.17,84.18,34975.0,59.6812,59.6953,59.42,59.4271,34975.0
2016-12-08 13:15:00,84.18,84.24,83.8,84.19,113606.0,59.4271,59.4694,59.1588,59.4341,113606.0
2016-12-08 13:20:00,84.17,84.17,83.81,83.99,106947.0,59.42,59.42,59.1659,59.2929,106947.0
2016-12-08 13:25:00,84.02,84.37,83.99,84.35,39252.0,59.3141,59.5612,59.2929,59.5471,39252.0
2016-12-08 13:30:00,84.36,84.89,84.23,84.31,35671.0,59.5541,59.9283,59.4624,59.5188,35671.0
2016-12-08 13:35:00,84.29,84.4,84.26,84.37,21946.0,59.5047,59.5824,59.4835,59.5612,21946.0
2016-12-08 13:40:00,84.38,84.45,84.31,84.35,21874.0,59.5682,59.6177,59.5188,59.5471,21874.0
2016-12-08 13:45:00,84.35,84.38,84.27,84.3,32581.0,59.5471,59.5682,59.4906,59.5118,32581.0
2016-12-08 13:50:00,84.33,84.55,84.3,84.55,43239.0,59.5329,59.6883,59.5118,59.6883,43239.0
2016-12-08 13:55:00,84.53,84.53,84.34,84.34,57817.0,59.6741,59.6741,59.54,59.54,57817.0
2016-12-08 14:00:00,84.34,84.4,84.31,84.31,20210.0,59.54,59.5824,59.5188,59.5188,20210.0
2016-12-08 14:05:00,84.32,84.33,84.2,84.3,26784.0,59.5259,59.5329,59.4412,59.5118,26784.0
2016-12-08 14:10:00,84.3,84.34,84.22,84.24,28286.0,59.5118,59.54,59.4553,59.4694,28286.0
2016-12-08 14:15:00,84.26,84.26,84.18,84.2,22712.0,59.4835,59.4835,59.4271,59.4412,22712.0
2016-12-08 14:20:00,84.2,84.26,84.07,84.11,17593.0,59.4412,59.4835,59.3494,59.3776,17593.0
2016-12-08 14:25:00,84.1,84.27,84.1,84.23,11555.0,59.3706,59.4906,59.3706,59.4624,11555.0
2016-12-08 14:30:00,84.23,84.25,84.19,84.21,15741.0,59.4624,59.4765,59.4341,59.4482,15741.0
2016-12-08 14:35:00,84.22,84.22,84.05,84.08,20811.0,59.4553,59.4553,59.3353,59.3565,20811.0
2016-12-08 14:40:00,84.1,84.19,84.07,84.12,15658.0,59.3706,59.4341,59.3494,59.3847,15658.0
2016-12-08 14:45:00,84.11,84.16,84.01,84.15,18472.0,59.3776,59.4129,59.307,59.4059,18472.0
2016-12-08 14:50:00,84.15,84.26,84.12,84.22,25013.0,59.4059,59.4835,59.3847,59.4553,25013.0
2016-12-08 14:55:00,84.22,84.29,84.2,84.25,28229.0,59.4553,59.5047,59.4412,59.4765,28229.0
2016-12-08 15:00:00,84.25,84.32,84.25,84.29,28612.0,59.4765,59.5259,59.4765,59.5047,28612.0
2016-12-08 15:05:00,84.28,84.32,84.24,84.32,41635.0,59.4977,59.5259,59.4694,59.5259,41635.0
2016-12-08 15:10:00,84.31,84.37,84.29,84.29,14929.0,59.5188,59.5612,59.5047,59.5047,14929.0
2016-12-08 15:15:00,84.28,84.31,84.26,84.27,31608.0,59.4977,59.5188,59.4835,59.4906,31608.0
2016-12-08 15:20:00,84.26,84.28,84.19,84.2,39098.0,59.4835,59.4977,59.4341,59.4412,39098.0
2016-12-08 15:25:00,84.2,84.2,84.11,84.13,42450.0,59.4412,59.4412,59.3776,59.3918,42450.0
2016-12-08 15:30:00,84.13,84.19,84.13,84.16,33719.0,59.3918,59.4341,59.3918,59.4129,33719.0
2016-12-08 15:35:00,84.17,84.23,84.14,84.23,34531.0,59.42,59.4624,59.3988,59.4624,34531.0
2016-12-08 15:40:00,84.24,84.28,84.2,84.23,44571.0,59.4694,59.4977,59.4412,59.4624,44571.0
2016-12-08 15:45:00,84.23,84.24,84.15,84.19,48876.0,59.4624,59.4694,59.4059,59.4341,48876.0
2016-12-08 15:50:00,84.19,84.32,84.18,84.3,110063.0,59.4341,59.5259,59.4271,59.5118,110063.0
2016-12-08 15:55:00,84.31,84.33,84.23,84.27,186050.0,59.5188,59.5329,59.4624,59.4906,186050.0
2016-12-09 09:30:00,84.68,84.92,84.52,84.63,189057.0,59.78,59.9495,59.6671,59.7447,189057.0
2016-12-09 09:35:00,84.69,84.86,84.64,84.82,44690.0,59.7871,59.9071,59.7518,59.8789,44690.0
2016-12-09 09:40:00,84.81,84.9,84.75,84.77,92962.0,59.8718,59.9353,59.8294,59.8436,92962.0
2016-12-09 09:45:00,84.78,84.94,84.74,84.85,94691.0,59.8506,59.9636,59.8224,59.9,94691.0
2016-12-09 09:50:00,84.86,85.07,84.84,85.06,73048.0,59.9071,60.0554,59.893,60.0483,73048.0
2016-12-09 09:55:00,85.08,85.27,85.05,85.2,61697.0,60.0624,60.1965,60.0412,60.1471,61697.0
2016-12-09 10:00:00,85.22,85.48,85.22,85.47,51109.0,60.1612,60.3448,60.1612,60.3377,51109.0
2016-12-09 10:05:00,85.47,85.66,85.45,85.58,56021.0,60.3377,60.4719,60.3236,60.4154,56021.0
2016-12-09 10:10:00,85.57,85.58,85.46,85.53,40275.0,60.4083,60.4154,60.3307,60.3801,40275.0
2016-12-09 10:15:00,85.53,85.62,85.5,85.55,46401.0,60.3801,60.4436,60.3589,60.3942,46401.0
2016-12-09 10:20:00,85.54,85.55,85.49,85.5,26171.0,60.3872,60.3942,60.3519,60.3589,26171.0
2016-12-09 10:25:00,85.5,85.53,85.39,85.45,24201.0,60.3589,60.3801,60.2813,60.3236,24201.0
2016-12-09 10:30:00,85.46,85.62,85.45,85.6,21239.0,60.3307,60.4436,60.3236,60.4295,21239.0
2016-12-09 10:35:00,85.6,85.64,85.56,85.62,44244.0,60.4295,60.4577,60.4013,60.4436,44244.0
2016-12-09 10:40:00,85.63,85.69,85.6,85.68,30504.0,60.4507,60.493,60.4295,60.486,30504.0
2016-12-09 10:45:00,85.69,85.77,85.67,85.67,34472.0,60.493,60.5495,60.4789,60.4789,34472.0
2016-12-09 10:50:00,85.68,85.76,85.61,85.61,47364.0,60.486,60.5425,60.4366,60.4366,47364.0
2016-12-09 10:55:00,85.58,85.58,85.25,85.25,62019.0,60.4154,60.4154,60.1824,60.1824,62019.0
2016-12-09 11:00:00,85.26,85.26,85.12,85.12,21895.0,60.1895,60.1895,60.0907,60.0907,21895.0
2016-12-09 11:05:00,85.12,85.12,85.04,85.06,24967.0,60.0907,60.0907,60.0342,60.0483,24967.0
2016-12-09 11:10:00,85.07,85.23,85.07,85.18,24687.0,60.0554,60.1683,60.0554,60.133,24687.0
2016-12-09 11:15:00,85.21,85.3,85.21,85.3,17679.0,60.1542,60.2177,60.1542,60.2177,17679.0
2016-12-09 11:20:00,85.3,85.31,85.16,85.22,28273.0,60.2177,60.2248,60.1189,60.1612,28273.0
2016-12-09 11:25:00,85.24,85.46,85.24,85.45,24411.0,60.1754,60.3307,60.1754,60.3236,24411.0
2016-12-09 11:30:00,85.45,85.57,85.44,85.55,18893.0,60.3236,60.4083,60.3166,60.3942,18893.0
2016-12-09 11:35:00,85.56,85.6,85.51,85.56,18639.0,60.4013,60.4295,60.366,60.4013,18639.0
2016-12-09 11:40:00,85.56,85.57,85.45,85.48,37980.0,60.4013,60.4083,60.3236,60.3448,37980.0
2016-12-09 11:45:00,85.46,85.66,85.46,85.57,30053.0,60.3307,60.4719,60.3307,60.4083,30053.0
2016-12-09 11:50:00,85.57,85.62,85.54,85.61,19960.0,60.4083,60.4436,60.3872,60.4366,19960.0
2016-12-09 11:55:00,85.61,85.65,85.56,85.58,17247.0,60.4366,60.4648,60.4013,60.4154,17247.0
2016-12-09 12:00:00,85.58,85.63,85.57,85.59,11185.0,60.4154,60.4507,60.4083,60.4224,11185.0
2016-12-09 12:05:00,85.59,85.6,85.54,85.55,13211.0,60.4224,60.4295,60.3872,60.3942,13211.0
2016-12-09 12:10:00,85.54,85.58,85.5,85.5,8300.0,60.3872,60.4154,60.3589,60.3589,8300.0
2016-12-09 12:15:00,85.49,85.51,85.47,85.5,6640.0,60.3519,60.366,60.3377,60.3589,6640.0
2016-12-09 12:20:00,85.51,85.55,85.47,85.53,8969.0,60.366,60.3942,60.3377,60.3801,8969.0
2016-12-09 12:25:00,85.55,85.64,85.51,85.64,6717.0,60.3942,60.4577,60.366,60.4577,6717.0
2016-12-09 12:30:00,85.65,85.77,85.64,85.77,13014.0,60.4648,60.5495,60.4577,60.5495,13014.0
2016-12-09 12:35:00,85.77,85.85,85.77,85.84,12795.0,60.5495,60.606,60.5495,60.5989,12795.0
2016-12-09 12:40:00,85.85,85.86,85.8,85.83,12005.0,60.606,60.6131,60.5707,60.5919,12005.0
2016-12-09 12:45:00,85.85,85.86,85.83,85.86,4500.0,60.606,60.6131,60.5919,60.6131,4500.0
2016-12-09 12:50:00,85.86,85.89,85.86,85.88,15330.0,60.6131,60.6342,60.6131,60.6272,15330.0
2016-12-09 12:55:00,85.87,85.88,85.8,85.81,13936.0,60.6201,60.6272,60.5707,60.5778,13936.0
2016-12-09 13:00:00,85.81,85.84,85.77,85.77,14965.0,60.5778,60.5989,60.5495,60.5495,14965.0
2016-12-09 13:05:00,85.77,85.8,85.74,85.75,10012.0,60.5495,60.5707,60.5283,60.5354,10012.0
2016-12-09 13:10:00,85.75,85.79,85.73,85.73,17441.0,60.5354,60.5636,60.5213,60.5213,17441.0
2016-12-09 13:15:00,85.73,85.82,85.71,85.82,14129.0,60.5213,60.5848,60.5072,60.5848,14129.0
2016-12-09 13:20:00,85.82,85.82,85.77,85.81,10165.0,60.5848,60.5848,60.5495,60.5778,10165.0
2016-12-09 13:25:00,85.82,85.84,85.76,85.79,10500.0,60.5848,60.5989,60.5425,60.5636,10500.0
2016-12-09 13:30:00,85.8,85.83,85.75,85.81,13199.0,60.5707,60.5919,60.5354,60.5778,13199.0
2016-12-09 13:35:00,85.81,85.84,85.77,85.79,8137.0,60.5778,60.5989,60.5495,60.5636,8137.0
2016-12-09 13:40:00,85.79,85.83,85.76,85.8,6187.0,60.5636,60.5919,60.5425,60.5707,6187.0
2016-12-09 13:45:00,85.79,85.8,85.71,85.74,17372.0,60.5636,60.5707,60.5072,60.5283,17372.0
2016-12-09 13:50:00,85.75,85.83,85.74,85.83,25656.0,60.5354,60.5919,60.5283,60.5919,25656.0
2016-12-09 13:55:00,85.85,85.95,85.85,85.88,12166.0,60.606,60.6766,60.606,60.6272,12166.0
2016-12-09 14:00:00,85.88,85.95,85.88,85.92,11691.0,60.6272,60.6766,60.6272,60.6554,11691.0
2016-12-09 14:05:00,85.92,85.95,85.87,85.89,22049.0,60.6554,60.6766,60.6201,60.6342,22049.0
2016-12-09 14:10:00,85.89,85.9,85.83,85.83,11436.0,60.6342,60.6413,60.5919,60.5919,11436.0
2016-12-09 14:15:00,85.83,85.85,85.81,85.82,17270.0,60.5919,60.606,60.5778,60.5848,17270.0
2016-12-09 14:20:00,85.81,85.82,85.76,85.79,12065.0,60.5778,60.5848,60.5425,60.5636,12065.0
2016-12-09 14:25:00,85.78,85.8,85.75,85.77,15923.0,60.5566,60.5707,60.5354,60.5495,15923.0
2016-12-09 14:30:00,85.76,85.83,85.76,85.83,12845.0,60.5425,60.5919,60.5425,60.5919,12845.0
2016-12-09 14:35:00,85.82,85.86,85.81,85.82,14969.0,60.5848,60.6131,60.5778,60.5848,14969.0
2016-12-09 14:40:00,85.83,85.87,85.81,85.83,16338.0,60.5919,60.6201,60.5778,60.5919,16338.0
2016-12-09 14:45:00,85.83,85.84,85.8,85.8,8433.0,60.5919,60.5989,60.5707,60.5707,8433.0
2016-12-09 14:50:00,85.8,85.85,85.8,85.84,12885.0,60.5707,60.606,60.5707,60.5989,12885.0
2016-12-09 14:55:00,85.84,85.9,85.83,85.9,22589.0,60.5989,60.6413,60.5919,60.6413,22589.0
2016-12-09 15:00:00,85.89,85.9,85.86,85.88,24423.0,60.6342,60.6413,60.6131,60.6272,24423.0
2016-12-09 15:05:00,85.88,86.0,85.87,85.98,25087.0,60.6272,60.7119,60.6201,60.6978,25087.0
2016-12-09 15:10:00,85.99,86.09,85.99,86.06,31697.0,60.7048,60.7754,60.7048,60.7542,31697.0
2016-12-09 15:15:00,86.07,86.23,86.07,86.18,37837.0,60.7613,60.8743,60.7613,60.839,37837.0
2016-12-09 15:20:00,86.16,86.21,86.15,86.21,33380.0,60.8248,60.8601,60.8178,60.8601,33380.0
2016-12-09 15:25:00,86.22,86.62,86.22,86.57,119226.0,60.8672,61.1496,60.8672,61.1143,119226.0
2016-12-09 15:30:00,86.57,86.68,86.52,86.55,150575.0,61.1143,61.1919,61.079,61.1002,150575.0
2016-12-09 15:35:00,86.54,86.55,86.32,86.33,60986.0,61.0931,61.1002,60.9378,60.9449,60986.0
2016-12-09 15:40:00,86.33,86.33,86.19,86.22,62511.0,60.9449,60.9449,60.846,60.8672,62511.0
2016-12-09 15:45:00,86.21,86.38,86.2,86.28,87811.0,60.8601,60.9802,60.8531,60.9096,87811.0
2016-12-09 15:50:00,86.29,86.34,86.27,86.31,86800.0,60.9166,60.9519,60.9025,60.9307,86800.0
2016-12-09 15:55:00,86.33,86.42,86.27,86.41,173438.0,60.9449,61.0084,60.9025,61.0013,173438.0
2016-12-12 09:30:00,85.88,86.71,85.88,86.66,86640.0,60.6272,61.2131,60.6272,61.1778,86640.0
2016-12-12 09:35:00,86.68,86.85,86.63,86.79,45388.0,61.1919,61.3119,61.1566,61.2696,45388.0
2016-12-12 09:40:00,86.78,86.84,86.76,86.82,16986.0,61.2625,61.3049,61.2484,61.2908,16986.0
2016-12-12 09:45:00,86.78,86.91,86.78,86.85,27893.0,61.2625,61.3543,61.2625,61.3119,27893.0
2016-12-12 09:50:00,86.85,86.9,86.79,86.8,37028.0,61.3119,61.3472,61.2696,61.2767,37028.0
2016-12-12 09:55:00,86.8,86.89,86.66,86.89,23800.0,61.2767,61.3402,61.1778,61.3402,23800.0
2016-12-12 10:00:00,86.86,86.9,86.8,86.81,19215.0,61.319,61.3472,61.2767,61.2837,19215.0
2016-12-12 10:05:00,86.82,86.82,86.72,86.76,14098.0,61.2908,61.2908,61.2202,61.2484,14098.0
2016-12-12 10:10:00,86.76,86.79,86.68,86.7,23963.0,61.2484,61.2696,61.1919,61.2061,23963.0
2016-12-12 10:15:00,86.68,86.75,86.63,86.71,28496.0,61.1919,61.2414,61.1566,61.2131,28496.0
2016-12-12 10:20:00,86.69,86.69,86.41,86.46,15304.0,61.199,61.199,61.0013,61.0366,15304.0
2016-12-12 10:25:00,86.46,86.46,86.05,86.09,43480.0,61.0366,61.0366,60.7472,60.7754,43480.0
2016-12-12 10:30:00,86.1,86.23,86.09,86.15,10159.0,60.7825,60.8743,60.7754,60.8178,10159.0
2016-12-12 10:35:00,86.16,86.31,86.09,86.23,26390.0,60.8248,60.9307,60.7754,60.8743,26390.0
2016-12-12 10:40:00,86.22,86.28,86.21,86.21,10029.0,60.8672,60.9096,60.8601,60.8601,10029.0
2016-12-12 10:45:00,86.22,86.22,86.1,86.1,8531.0,60.8672,60.8672,60.7825,60.7825,8531.0
2016-12-12 10:50:00,86.09,86.16,86.07,86.13,13968.0,60.7754,60.8248,60.7613,60.8037,13968.0
2016-12-12 10:55:00,86.14,86.18,86.14,86.15,16043.0,60.8107,60.839,60.8107,60.8178,16043.0
2016-12-12 11:00:00,86.15,86.22,86.13,86.16,40140.0,60.8178,60.8672,60.8037,60.8248,40140.0
2016-12-12 11:05:00,86.16,86.16,86.06,86.09,16019.0,60.8248,60.8248,60.7542,60.7754,16019.0
2016-12-12 11:10:00,86.11,86.16,86.1,86.1,11340.0,60.7895,60.8248,60.7825,60.7825,11340.0
2016-12-12 11:15:00,86.1,86.17,86.1,86.15,9542.0,60.7825,60.8319,60.7825,60.8178,9542.0
2016-12-12 11:20:00,86.15,86.19,86.1,86.1,13994.0,60.8178,60.846,60.7825,60.7825,13994.0
2016-12-12 11:25:00,86.12,86.22,86.12,86.22,8501.0,60.7966,60.8672,60.7966,60.8672,8501.0
2016-12-12 11:30:00,86.22,86.37,86.2,86.37,8600.0,60.8672,60.9731,60.8531,60.9731,8600.0
2016-12-12 11:35:00,86.38,86.47,86.36,86.4,18744.0,60.9802,61.0437,60.966,60.9943,18744.0
2016-12-12 11:40:00,86.39,86.41,86.27,86.3,13756.0,60.9872,61.0013,60.9025,60.9237,13756.0
2016-12-12 11:45:00,86.31,86.38,86.25,86.37,30003.0,60.9307,60.9802,60.8884,60.9731,30003.0
2016-12-12 11:50:00,86.36,86.37,86.28,86.29,8144.0,60.966,60.9731,60.9096,60.9166,8144.0
2016-12-12 11:55:00,86.3,86.37,86.28,86.28,14152.0,60.9237,60.9731,60.9096,60.9096,14152.0
2016-12-12 12:00:00,86.28,86.33,86.28,86.31,9576.0,60.9096,60.9449,60.9096,60.9307,9576.0
2016-12-12 12:05:00,86.3,86.38,86.29,86.34,10581.0,60.9237,60.9802,60.9166,60.9519,10581.0
2016-12-12 12:10:00,86.32,86.39,86.32,86.37,9188.0,60.9378,60.9872,60.9378,60.9731,9188.0
2016-12-12 12:15:00,86.38,86.38,86.26,86.27,6844.0,60.9802,60.9802,60.8954,60.9025,6844.0
2016-12-12 12:20:00,86.27,86.42,86.26,86.35,19182.0,60.9025,61.0084,60.8954,60.959,19182.0
2016-12-12 12:25:00,86.36,86.36,86.29,86.36,7678.0,60.966,60.966,60.9166,60.966,7678.0
2016-12-12 12:30:00,86.36,86.4,86.34,86.34,11116.0,60.966,60.9943,60.9519,60.9519,11116.0
2016-12-12 12:35:00,86.37,86.55,86.37,86.53,11629.0,60.9731,61.1002,60.9731,61.086,11629.0
2016-12-12 12:40:00,86.53,86.53,86.43,86.52,8444.0,61.086,61.086,61.0154,61.079,8444.0
2016-12-12 12:45:00,86.53,86.58,86.5,86.56,11129.0,61.086,61.1213,61.0649,61.1072,11129.0
2016-12-12 12:50:00,86.57,86.57,86.49,86.52,15309.0,61.1143,61.1143,61.0578,61.079,15309.0
2016-12-12 12:55:00,86.51,86.54,86.48,86.5,20149.0,61.0719,61.0931,61.0507,61.0649,20149.0
2016-12-12 13:00:00,86.51,86.56,86.48,86.51,18391.0,61.0719,61.1072,61.0507,61.0719,18391.0
2016-12-12 13:05:00,86.53,86.56,86.48,86.56,15857.0,61.086,61.1072,61.0507,61.1072,15857.0
2016-12-12 13:10:00,86.56,86.56,86.4,86.45,20227.0,61.1072,61.1072,60.9943,61.0296,20227.0
2016-12-12 13:15:00,86.46,86.57,86.42,86.57,12274.0,61.0366,61.1143,61.0084,61.1143,12274.0
2016-12-12 13:20:00,86.58,86.65,86.54,86.63,11303.0,61.1213,61.1708,61.0931,61.1566,11303.0
2016-12-12 13:25:00,86.62,86.65,86.49,86.51,23416.0,61.1496,61.1708,61.0578,61.0719,23416.0
2016-12-12 13:30:00,86.51,86.54,86.47,86.54,11730.0,61.0719,61.0931,61.0437,61.0931,11730.0
2016-12-12 13:35:00,86.53,86.56,86.48,86.5,20149.0,61.086,61.1072,61.0507,61.0649,20149.0
2016-12-12 13:40:00,86.5,86.59,86.5,86.56,14830.0,61.0649,61.1284,61.0649,61.1072,14830.0
2016-12-12 13:45:00,86.56,86.57,86.48,86.5,29234.0,61.1072,61.1143,61.0507,61.0649,29234.0
2016-12-12 13:50:00,86.5,86.57,86.47,86.49,21947.0,61.0649,61.1143,61.0437,61.0578,21947.0
2016-12-12 13:55:00,86.5,86.52,86.46,86.5,17675.0,61.0649,61.079,61.0366,61.0649,17675.0
2016-12-12 14:00:00,86.5,86.58,86.45,86.54,26863.0,61.0649,61.1213,61.0296,61.0931,26863.0
2016-12-12 14:05:00,86.53,86.53,86.4,86.43,21928.0,61.086,61.086,60.9943,61.0154,21928.0
2016-12-12 14:10:00,86.46,86.56,86.46,86.52,24597.0,61.0366,61.1072,61.0366,61.079,24597.0
2016-12-12 14:15:00,86.51,86.6,86.5,86.55,23904.0,61.0719,61.1355,61.0649,61.1002,23904.0
2016-12-12 14:20:00,86.56,86.57,86.51,86.55,20069.0,61.1072,61.1143,61.0719,61.1002,20069.0
2016-12-12 14:25:00,86.55,86.55,86.49,86.53,10100.0,61.1002,61.1002,61.0578,61.086,10100.0
2016-12-12 14:30:00,86.54,86.56,86.49,86.5,13338.0,61.0931,61.1072,61.0578,61.0649,13338.0
2016-12-12 14:35:00,86.51,86.55,86.4,86.42,14471.0,61.0719,61.1002,60.9943,61.0084,14471.0
2016-12-12 14:40:00,86.43,86.43,86.37,86.39,9689.0,61.0154,61.0154,60.9731,60.9872,9689.0
2016-12-12 14:45:00,86.38,86.48,86.38,86.43,15169.0,60.9802,61.0507,60.9802,61.0154,15169.0
2016-12-12 14:50:00,86.42,86.48,86.38,86.4,11865.0,61.0084,61.0507,60.9802,60.9943,11865.0
2016-12-12 14:55:00,86.39,86.46,86.39,86.44,14064.0,60.9872,61.0366,60.9872,61.0225,14064.0
2016-12-12 15:00:00,86.43,86.45,86.4,86.45,7336.0,61.0154,61.0296,60.9943,61.0296,7336.0
2016-12-12 15:05:00,86.45,86.5,86.42,86.48,16433.0,61.0296,61.0649,61.0084,61.0507,16433.0
2016-12-12 15:10:00,86.49,86.52,86.42,86.46,13830.0,61.0578,61.079,61.0084,61.0366,13830.0
2016-12-12 15:15:00,86.45,86.48,86.38,86.39,9780.0,61.0296,61.0507,60.9802,60.9872,9780.0
2016-12-12 15:20:00,86.4,86.46,86.4,86.46,21990.0,60.9943,61.0366,60.9943,61.0366,21990.0
2016-12-12 15:25:00,86.47,86.47,86.37,86.38,18721.0,61.0437,61.0437,60.9731,60.9802,18721.0
2016-12-12 15:30:00,86.38,86.45,86.37,86.44,31723.0,60.9802,61.0296,60.9731,61.0225,31723.0
2016-12-12 15:35:00,86.43,86.45,86.38,86.44,22933.0,61.0154,61.0296,60.9802,61.0225,22933.0
2016-12-12 15:40:00,86.43,86.46,86.41,86.46,40007.0,61.0154,61.0366,61.0013,61.0366,40007.0
2016-12-12 15:45:00,86.46,86.58,86.46,86.57,33383.0,61.0366,61.1213,61.0366,61.1143,33383.0
2016-12-12 15:50:00,86.57,86.67,86.56,86.66,59090.0,61.1143,61.1849,61.1072,61.1778,59090.0
2016-12-12 15:55:00,86.65,86.67,86.55,86.64,108298.0,61.1708,61.1849,61.1002,61.1637,108298.0
2016-12-13 09:30:00,86.83,86.83,86.25,86.42,72146.0,61.2978,61.2978,60.8884,61.0084,72146.0
2016-12-13 09:35:00,86.48,86.87,86.47,86.81,34012.0,61.0507,61.3261,61.0437,61.2837,34012.0
2016-12-13 09:40:00,86.85,87.1,86.76,86.93,108879.0,61.3119,61.4884,61.2484,61.3684,108879.0
2016-12-13 09:45:00,86.9,86.93,86.69,86.79,35462.0,61.3472,61.3684,61.199,61.2696,35462.0
2016-12-13 09:50:00,86.8,87.13,86.75,86.82,53823.0,61.2767,61.5096,61.2414,61.2908,53823.0
2016-12-13 09:55:00,86.83,86.99,86.78,86.84,22615.0,61.2978,61.4108,61.2625,61.3049,22615.0
2016-12-13 10:00:00,86.87,87.05,86.78,86.81,36363.0,61.3261,61.4531,61.2625,61.2837,36363.0
2016-12-13 10:05:00,86.79,86.87,86.66,86.74,32301.0,61.2696,61.3261,61.1778,61.2343,32301.0
2016-12-13 10:10:00,86.71,86.74,86.51,86.51,30771.0,61.2131,61.2343,61.0719,61.0719,30771.0
2016-12-13 10:15:00,86.55,86.61,86.36,86.36,23770.0,61.1002,61.1425,60.966,60.966,23770.0
2016-12-13 10:20:00,86.39,86.55,86.34,86.55,36482.0,60.9872,61.1002,60.9519,61.1002,36482.0
2016-12-13 10:25:00,86.54,86.8,86.52,86.74,53460.0,61.0931,61.2767,61.079,61.2343,53460.0
2016-12-13 10:30:00,86.78,86.82,86.7,86.7,24058.0,61.2625,61.2908,61.2061,61.2061,24058.0
2016-12-13 10:35:00,86.7,86.71,86.65,86.69,15676.0,61.2061,61.2131,61.1708,61.199,15676.0
2016-12-13 10:40:00,86.67,86.67,86.57,86.61,14896.0,61.1849,61.1849,61.1143,61.1425,14896.0
2016-12-13 10:45:00,86.6,86.81,86.6,86.8,20024.0,61.1355,61.2837,61.1355,61.2767,20024.0
2016-12-13 10:50:00,86.78,86.83,86.67,86.8,40344.0,61.2625,61.2978,61.1849,61.2767,40344.0
2016-12-13 10:55:00,86.79,86.84,86.79,86.82,23384.0,61.2696,61.3049,61.2696,61.2908,23384.0
2016-12-13 11:00:00,86.81,86.83,86.77,86.8,13889.0,61.2837,61.2978,61.2555,61.2767,13889.0
2016-12-13 11:05:00,86.8,86.92,86.77,86.89,16893.0,61.2767,61.3614,61.2555,61.3402,16893.0
2016-12-13 11:10:00,86.88,86.93,86.87,86.9,24751.0,61.3331,61.3684,61.3261,61.3472,24751.0
2016-12-13 11:15:00,86.91,87.05,86.87,87.05,33899.0,61.3543,61.4531,61.3261,61.4531,33899.0
2016-12-13 11:20:00,87.05,87.13,87.03,87.09,30328.0,61.4531,61.5096,61.439,61.4814,30328.0
2016-12-13 11:25:00,87.09,87.25,87.08,87.2,46562.0,61.4814,61.5943,61.4743,61.559,46562.0
2016-12-13 11:30:00,87.21,87.23,87.16,87.2,12039.0,61.5661,61.5802,61.5308,61.559,12039.0
2016-12-13 11:35:00,87.21,87.3,87.2,87.3,40084.0,61.5661,61.6296,61.559,61.6296,40084.0
2016-12-13 11:40:00,87.3,87.32,87.21,87.23,17518.0,61.6296,61.6437,61.5661,61.5802,17518.0
2016-12-13 11:45:00,87.25,87.31,87.22,87.29,30561.0,61.5943,61.6367,61.5732,61.6226,30561.0
2016-12-13 11:50:00,87.29,87.38,87.27,87.35,18276.0,61.6226,61.6861,61.6084,61.6649,18276.0
2016-12-13 11:55:00,87.35,87.37,87.3,87.31,18359.0,61.6649,61.679,61.6296,61.6367,18359.0
2016-12-13 12:00:00,87.31,87.32,87.23,87.23,19293.0,61.6367,61.6437,61.5802,61.5802,19293.0
2016-12-13 12:05:00,87.19,87.25,87.14,87.25,19502.0,61.552,61.5943,61.5167,61.5943,19502.0
2016-12-13 12:10:00,87.22,87.24,87.17,87.22,15207.0,61.5732,61.5873,61.5379,61.5732,15207.0
2016-12-13 12:15:00,87.24,87.32,87.24,87.27,18194.0,61.5873,61.6437,61.5873,61.6084,18194.0
2016-12-13 12:20:00,87.28,87.44,87.26,87.43,24329.0,61.6155,61.7285,61.6014,61.7214,24329.0
2016-12-13 12:25:00,87.44,87.51,87.37,87.41,47546.0,61.7285,61.7779,61.679,61.7073,47546.0
2016-12-13 12:30:00,87.41,87.56,87.4,87.47,25091.0,61.7073,61.8132,61.7002,61.7496,25091.0
2016-12-13 12:35:00,87.48,87.5,87.38,87.45,17258.0,61.7567,61.7708,61.6861,61.7355,17258.0
2016-12-13 12:40:00,87.46,87.54,87.44,87.52,32540.0,61.7426,61.7991,61.7285,61.7849,32540.0
2016-12-13 12:45:00,87.51,87.52,87.45,87.49,28830.0,61.7779,61.7849,61.7355,61.7638,28830.0
2016-12-13 12:50:00,87.51,87.52,87.46,87.52,15148.0,61.7779,61.7849,61.7426,61.7849,15148.0
2016-12-13 12:55:00,87.51,87.52,87.46,87.48,15459.0,61.7779,61.7849,61.7426,61.7567,15459.0
2016-12-13 13:00:00,87.47,87.58,87.46,87.55,23985.0,61.7496,61.8273,61.7426,61.8061,23985.0
2016-12-13 13:05:00,87.55,87.56,87.51,87.52,13581.0,61.8061,61.8132,61.7779,61.7849,13581.0
2016-12-13 13:10:00,87.51,87.57,87.48,87.55,17187.0,61.7779,61.8202,61.7567,61.8061,17187.0
2016-12-13 13:15:00,87.54,87.71,87.54,87.69,19738.0,61.7991,61.9191,61.7991,61.9049,19738.0
2016-12-13 13:20:00,87.7,87.74,87.66,87.66,23247.0,61.912,61.9402,61.8838,61.8838,23247.0
2016-12-13 13:25:00,87.65,87.71,87.6,87.71,28255.0,61.8767,61.9191,61.8414,61.9191,28255.0
2016-12-13 13:30:00,87.71,87.76,87.67,87.7,19723.0,61.9191,61.9544,61.8908,61.912,19723.0
2016-12-13 13:35:00,87.69,87.78,87.69,87.75,15508.0,61.9049,61.9685,61.9049,61.9473,15508.0
2016-12-13 13:40:00,87.72,87.8,87.72,87.77,11907.0,61.9261,61.9826,61.9261,61.9614,11907.0
2016-12-13 13:45:00,87.76,87.77,87.63,87.65,14630.0,61.9544,61.9614,61.8626,61.8767,14630.0
2016-12-13 13:50:00,87.65,87.65,87.55,87.61,15186.0,61.8767,61.8767,61.8061,61.8485,15186.0
2016-12-13 13:55:00,87.61,87.67,87.6,87.67,15985.0,61.8485,61.8908,61.8414,61.8908,15985.0
2016-12-13 14:00:00,87.67,87.69,87.65,87.67,16043.0,61.8908,61.9049,61.8767,61.8908,16043.0
2016-12-13 14:05:00,87.67,87.71,87.63,87.67,20302.0,61.8908,61.9191,61.8626,61.8908,20302.0
2016-12-13 14:10:00,87.67,87.72,87.66,87.69,23540.0,61.8908,61.9261,61.8838,61.9049,23540.0
2016-12-13 14:15:00,87.7,87.71,87.64,87.67,37476.0,61.912,61.9191,61.8697,61.8908,37476.0
2016-12-13 14:20:00,87.67,87.74,87.64,87.67,15588.0,61.8908,61.9402,61.8697,61.8908,15588.0
2016-12-13 14:25:00,87.7,87.7,87.62,87.62,18317.0,61.912,61.912,61.8555,61.8555,18317.0
2016-12-13 14:30:00,87.61,87.68,87.56,87.68,16456.0,61.8485,61.8979,61.8132,61.8979,16456.0
2016-12-13 14:35:00,87.68,87.73,87.64,87.73,31353.0,61.8979,61.9332,61.8697,61.9332,31353.0
2016-12-13 14:40:00,87.73,87.77,87.7,87.76,58995.0,61.9332,61.9614,61.912,61.9544,58995.0
2016-12-13 14:45:00,87.76,87.8,87.72,87.74,27148.0,61.9544,61.9826,61.9261,61.9402,27148.0
2016-12-13 14:50:00,87.75,87.78,87.71,87.77,16590.0,61.9473,61.9685,61.9191,61.9614,16590.0
2016-12-13 14:55:00,87.76,87.82,87.73,87.8,31558.0,61.9544,61.9967,61.9332,61.9826,31558.0
2016-12-13 15:00:00,87.8,87.8,87.71,87.76,29473.0,61.9826,61.9826,61.9191,61.9544,29473.0
2016-12-13 15:05:00,87.76,87.78,87.71,87.75,20211.0,61.9544,61.9685,61.9191,61.9473,20211.0
2016-12-13 15:10:00,87.77,87.83,87.74,87.75,28749.0,61.9614,62.0038,61.9402,61.9473,28749.0
2016-12-13 15:15:00,87.75,87.83,87.74,87.8,48135.0,61.9473,62.0038,61.9402,61.9826,48135.0
2016-12-13 15:20:00,87.8,87.85,87.8,87.8,45019.0,61.9826,62.0179,61.9826,61.9826,45019.0
2016-12-13 15:25:00,87.8,87.84,87.8,87.81,57120.0,61.9826,62.0108,61.9826,61.9897,57120.0
2016-12-13 15:30:00,87.81,87.88,87.79,87.88,48731.0,61.9897,62.0391,61.9755,62.0391,48731.0
2016-12-13 15:35:00,87.88,87.94,87.86,87.86,62929.0,62.0391,62.0814,62.025,62.025,62929.0
2016-12-13 15:40:00,87.85,87.94,87.83,87.9,62730.0,62.0179,62.0814,62.0038,62.0532,62730.0
2016-12-13 15:45:00,87.9,87.9,87.74,87.78,72450.0,62.0532,62.0532,61.9402,61.9685,72450.0
2016-12-13 15:50:00,87.78,87.81,87.73,87.78,108358.0,61.9685,61.9897,61.9332,61.9685,108358.0
2016-12-13 15:55:00,87.78,87.8,87.64,87.71,204118.0,61.9685,61.9826,61.8697,61.9191,204118.0
2016-12-14 09:30:00,87.63,87.88,87.44,87.62,45902.0,61.8626,62.0391,61.7285,61.8555,45902.0
2016-12-14 09:35:00,87.72,87.72,87.34,87.58,13430.0,61.9261,61.9261,61.6579,61.8273,13430.0
2016-12-14 09:40:00,87.55,87.71,87.52,87.65,10402.0,61.8061,61.9191,61.7849,61.8767,10402.0
2016-12-14 09:45:00,87.65,87.92,87.65,87.92,26117.0,61.8767,62.0673,61.8767,62.0673,26117.0
2016-12-14 09:50:00,87.86,88.0,87.84,87.87,63647.0,62.025,62.1238,62.0108,62.032,63647.0
2016-12-14 09:55:00,87.88,87.93,87.64,87.81,24884.0,62.0391,62.0744,61.8697,61.9897,24884.0
2016-12-14 10:00:00,87.82,87.82,87.35,87.36,36999.0,61.9967,61.9967,61.6649,61.672,36999.0
2016-12-14 10:05:00,87.36,87.4,87.16,87.23,52398.0,61.672,61.7002,61.5308,61.5802,52398.0
2016-12-14 10:10:00,87.23,87.39,87.17,87.32,15706.0,61.5802,61.6932,61.5379,61.6437,15706.0
2016-12-14 10:15:00,87.31,87.4,87.26,87.28,11864.0,61.6367,61.7002,61.6014,61.6155,11864.0
2016-12-14 10:20:00,87.25,87.41,87.24,87.31,13794.0,61.5943,61.7073,61.5873,61.6367,13794.0
2016-12-14 10:25:00,87.32,87.48,87.17,87.2,52160.0,61.6437,61.7567,61.5379,61.559,52160.0
2016-12-14 10:30:00,87.2,87.22,87.03,87.06,31158.0,61.559,61.5732,61.439,61.4602,31158.0
2016-12-14 10:35:00,87.07,87.07,86.89,86.91,35123.0,61.4673,61.4673,61.3402,61.3543,35123.0
2016-12-14 10:40:00,86.91,86.93,86.76,86.81,31696.0,61.3543,61.3684,61.2484,61.2837,31696.0
2016-12-14 10:45:00,86.8,86.88,86.73,86.88,29935.0,61.2767,61.3331,61.2272,61.3331,29935.0
2016-12-14 10:50:00,86.87,86.88,86.68,86.83,40312.0,61.3261,61.3331,61.1919,61.2978,40312.0
2016-12-14 10:55:00,86.79,86.96,86.77,86.96,14939.0,61.2696,61.3896,61.2555,61.3896,14939.0
2016-12-14 11:00:00,86.96,87.0,86.93,86.97,18183.0,61.3896,61.4178,61.3684,61.3967,18183.0
2016-12-14 11:05:00,86.97,87.0,86.95,86.98,23364.0,61.3967,61.4178,61.3825,61.4037,23364.0
2016-12-14 11:10:00,86.98,87.0,86.88,86.92,25494.0,61.4037,61.4178,61.3331,61.3614,25494.0
2016-12-14 11:15:00,86.92,87.0,86.9,86.96,24320.0,61.3614,61.4178,61.3472,61.3896,24320.0
2016-12-14 11:20:00,86.97,87.01,86.83,86.96,24129.0,61.3967,61.4249,61.2978,61.3896,24129.0
2016-12-14 11:25:00,86.97,87.01,86.94,87.01,29333.0,61.3967,61.4249,61.3755,61.4249,29333.0
2016-12-14 11:30:00,87.0,87.07,86.96,86.99,23668.0,61.4178,61.4673,61.3896,61.4108,23668.0
2016-12-14 11:35:00,86.97,86.97,86.91,86.97,8210.0,61.3967,61.3967,61.3543,61.3967,8210.0
2016-12-14 11:40:00,86.98,86.99,86.87,86.93,13326.0,61.4037,61.4108,61.3261,61.3684,13326.0
2016-12-14 11:45:00,86.93,86.94,86.89,86.89,6359.0,61.3684,61.3755,61.3402,61.3402,6359.0
2016-12-14 11:50:00,86.88,86.98,86.87,86.92,18484.0,61.3331,61.4037,61.3261,61.3614,18484.0
2016-12-14 11:55:00,86.93,86.99,86.93,86.94,6813.0,61.3684,61.4108,61.3684,61.3755,6813.0
2016-12-14 12:00:00,86.94,87.0,86.94,86.97,14588.0,61.3755,61.4178,61.3755,61.3967,14588.0
2016-12-14 12:05:00,86.95,87.0,86.94,86.96,21589.0,61.3825,61.4178,61.3755,61.3896,21589.0
2016-12-14 12:10:00,86.97,87.01,86.97,87.0,32027.0,61.3967,61.4249,61.3967,61.4178,32027.0
2016-12-14 12:15:00,87.0,87.05,86.99,87.04,37225.0,61.4178,61.4531,61.4108,61.4461,37225.0
2016-12-14 12:20:00,87.05,87.05,86.97,86.99,47435.0,61.4531,61.4531,61.3967,61.4108,47435.0
2016-12-14 12:25:00,87.0,87.0,86.92,86.94,18032.0,61.4178,61.4178,61.3614,61.3755,18032.0
2016-12-14 12:30:00,86.94,86.95,86.92,86.93,14071.0,61.3755,61.3825,61.3614,61.3684,14071.0
2016-12-14 12:35:00,86.94,86.99,86.93,86.98,11123.0,61.3755,61.4108,61.3684,61.4037,11123.0
2016-12-14 12:40:00,86.98,87.0,86.95,86.99,12033.0,61.4037,61.4178,61.3825,61.4108,12033.0
2016-12-14 12:45:00,86.99,87.0,86.95,86.95,21569.0,61.4108,61.4178,61.3825,61.3825,21569.0
2016-12-14 12:50:00,86.96,87.0,86.94,86.95,33884.0,61.3896,61.4178,61.3755,61.3825,33884.0
2016-12-14 12:55:00,86.96,86.99,86.95,86.96,7707.0,61.3896,61.4108,61.3825,61.3896,7707.0
2016-12-14 13:00:00,86.97,87.0,86.93,86.96,31170.0,61.3967,61.4178,61.3684,61.3896,31170.0
2016-12-14 13:05:00,86.96,87.0,86.94,86.96,8597.0,61.3896,61.4178,61.3755,61.3896,8597.0
2016-12-14 13:10:00,86.96,86.98,86.93,86.95,11035.0,61.3896,61.4037,61.3684,61.3825,11035.0
2016-12-14 13:15:00,86.94,86.94,86.86,86.86,11206.0,61.3755,61.3755,61.319,61.319,11206.0
2016-12-14 13:20:00,86.85,86.89,86.83,86.89,14893.0,61.3119,61.3402,61.2978,61.3402,14893.0
2016-12-14 13:25:00,86.88,86.88,86.84,86.85,9939.0,61.3331,61.3331,61.3049,61.3119,9939.0
2016-12-14 13:30:00,86.86,86.9,86.84,86.86,12178.0,61.319,61.3472,61.3049,61.319,12178.0
2016-12-14 13:35:00,86.85,86.85,86.77,86.77,18591.0,61.3119,61.3119,61.2555,61.2555,18591.0
2016-12-14 13:40:00,86.78,86.79,86.74,86.75,22840.0,61.2625,61.2696,61.2343,61.2414,22840.0
2016-12-14 13:45:00,86.74,86.81,86.72,86.76,36164.0,61.2343,61.2837,61.2202,61.2484,36164.0
2016-12-14 13:50:00,86.76,86.78,86.73,86.75,35980.0,61.2484,61.2625,61.2272,61.2414,35980.0
2016-12-14 13:55:00,86.76,86.91,86.75,86.85,32850.0,61.2484,61.3543,61.2414,61.3119,32850.0
2016-12-14 14:00:00,86.85,86.86,86.55,86.79,86614.0,61.3119,61.319,61.1002,61.2696,86614.0
2016-12-14 14:05:00,86.76,86.8,86.56,86.67,40243.0,61.2484,61.2767,61.1072,61.1849,40243.0
2016-12-14 14:10:00,86.66,86.66,86.29,86.29,47691.0,61.1778,61.1778,60.9166,60.9166,47691.0
2016-12-14 14:15:00,86.28,86.4,86.19,86.31,41371.0,60.9096,60.9943,60.846,60.9307,41371.0
2016-12-14 14:20:00,86.34,86.36,86.24,86.24,29833.0,60.9519,60.966,60.8813,60.8813,29833.0
2016-12-14 14:25:00,86.24,86.25,86.01,86.11,46204.0,60.8813,60.8884,60.7189,60.7895,46204.0
2016-12-14 14:30:00,86.11,86.37,86.11,86.31,34486.0,60.7895,60.9731,60.7895,60.9307,34486.0
2016-12-14 14:35:00,86.32,86.36,86.27,86.34,31478.0,60.9378,60.966,60.9025,60.9519,31478.0
2016-12-14 14:40:00,86.35,86.44,86.29,86.31,45863.0,60.959,61.0225,60.9166,60.9307,45863.0
2016-12-14 14:45:00,86.31,86.33,86.23,86.31,40108.0,60.9307,60.9449,60.8743,60.9307,40108.0
2016-12-14 14:50:00,86.31,86.31,86.18,86.22,33115.0,60.9307,60.9307,60.839,60.8672,33115.0
2016-12-14 14:55:00,86.22,86.22,86.12,86.14,38556.0,60.8672,60.8672,60.7966,60.8107,38556.0
2016-12-14 15:00:00,86.15,86.24,86.11,86.17,52697.0,60.8178,60.8813,60.7895,60.8319,52697.0
2016-12-14 15:05:00,86.17,86.21,85.95,85.98,74257.0,60.8319,60.8601,60.6766,60.6978,74257.0
2016-12-14 15:10:00,85.97,86.04,85.91,86.0,60836.0,60.6907,60.7401,60.6484,60.7119,60836.0
2016-12-14 15:15:00,85.99,85.99,85.84,85.97,45043.0,60.7048,60.7048,60.5989,60.6907,45043.0
2016-12-14 15:20:00,85.97,86.04,85.96,85.98,71651.0,60.6907,60.7401,60.6837,60.6978,71651.0
2016-12-14 15:25:00,85.97,86.05,85.96,86.04,57163.0,60.6907,60.7472,60.6837,60.7401,57163.0
2016-12-14 15:30:00,86.04,86.2,86.03,86.2,170033.0,60.7401,60.8531,60.7331,60.8531,170033.0
2016-12-14 15:35:00,86.19,86.2,86.09,86.14,168737.0,60.846,60.8531,60.7754,60.8107,168737.0
2016-12-14 15:40:00,86.15,86.16,85.95,85.95,86836.0,60.8178,60.8248,60.6766,60.6766,86836.0
2016-12-14 15:45:00,85.95,86.06,85.88,85.89,98084.0,60.6766,60.7542,60.6272,60.6342,98084.0
2016-12-14 15:50:00,85.88,85.88,85.52,85.69,319616.0,60.6272,60.6272,60.373,60.493,319616.0
2016-12-14 15:55:00,85.69,85.83,85.53,85.77,714761.0,60.493,60.5919,60.3801,60.5495,714761.0
2016-12-15 09:30:00,85.63,86.28,85.63,86.25,75922.0,60.4507,60.9096,60.4507,60.8884,75922.0
2016-12-15 09:35:00,86.2,86.2,85.09,85.19,33180.0,60.8531,60.8531,60.0695,60.1401,33180.0
2016-12-15 09:40:00,85.2,85.7,85.2,85.29,42360.0,60.1471,60.5001,60.1471,60.2107,42360.0
2016-12-15 09:45:00,85.32,85.42,85.08,85.16,48879.0,60.2318,60.3024,60.0624,60.1189,48879.0
2016-12-15 09:50:00,85.16,85.48,85.14,85.4,49217.0,60.1189,60.3448,60.1048,60.2883,49217.0
2016-12-15 09:55:00,85.39,85.77,85.33,85.7,31811.0,60.2813,60.5495,60.2389,60.5001,31811.0
2016-12-15 10:00:00,85.73,85.73,85.55,85.57,32139.0,60.5213,60.5213,60.3942,60.4083,32139.0
2016-12-15 10:05:00,85.55,85.64,85.47,85.54,26191.0,60.3942,60.4577,60.3377,60.3872,26191.0
2016-12-15 10:10:00,85.52,85.52,85.11,85.14,25053.0,60.373,60.373,60.0836,60.1048,25053.0
2016-12-15 10:15:00,85.12,85.32,85.06,85.27,58415.0,60.0907,60.2318,60.0483,60.1965,58415.0
2016-12-15 10:20:00,85.27,85.27,85.02,85.04,30160.0,60.1965,60.1965,60.0201,60.0342,30160.0
2016-12-15 10:25:00,85.03,85.15,85.03,85.11,31400.0,60.0271,60.1118,60.0271,60.0836,31400.0
2016-12-15 10:30:00,85.09,85.29,85.07,85.28,26965.0,60.0695,60.2107,60.0554,60.2036,26965.0
2016-12-15 10:35:00,85.28,85.59,85.28,85.57,23442.0,60.2036,60.4224,60.2036,60.4083,23442.0
2016-12-15 10:40:00,85.58,85.63,85.53,85.63,15234.0,60.4154,60.4507,60.3801,60.4507,15234.0
2016-12-15 10:45:00,85.63,85.66,85.49,85.59,22937.0,60.4507,60.4719,60.3519,60.4224,22937.0
2016-12-15 10:50:00,85.6,85.62,85.45,85.6,25572.0,60.4295,60.4436,60.3236,60.4295,25572.0
2016-12-15 10:55:00,85.62,85.67,85.57,85.6,14956.0,60.4436,60.4789,60.4083,60.4295,14956.0
2016-12-15 11:00:00,85.63,85.93,85.63,85.88,20976.0,60.4507,60.6625,60.4507,60.6272,20976.0
2016-12-15 11:05:00,85.89,86.06,85.88,86.0,30455.0,60.6342,60.7542,60.6272,60.7119,30455.0
2016-12-15 11:10:00,86.01,86.23,86.0,86.15,72724.0,60.7189,60.8743,60.7119,60.8178,72724.0
2016-12-15 11:15:00,86.16,86.29,86.12,86.26,43539.0,60.8248,60.9166,60.7966,60.8954,43539.0
2016-12-15 11:20:00,86.28,86.31,86.2,86.2,12647.0,60.9096,60.9307,60.8531,60.8531,12647.0
2016-12-15 11:25:00,86.21,86.27,86.14,86.17,17726.0,60.8601,60.9025,60.8107,60.8319,17726.0
2016-12-15 11:30:00,86.16,86.3,86.15,86.19,21082.0,60.8248,60.9237,60.8178,60.846,21082.0
2016-12-15 11:35:00,86.18,86.19,86.03,86.07,24955.0,60.839,60.846,60.7331,60.7613,24955.0
2016-12-15 11:40:00,86.1,86.1,85.89,85.94,15105.0,60.7825,60.7825,60.6342,60.6695,15105.0
2016-12-15 11:45:00,85.94,85.94,85.82,85.89,40518.0,60.6695,60.6695,60.5848,60.6342,40518.0
2016-12-15 11:50:00,85.89,85.89,85.73,85.74,35190.0,60.6342,60.6342,60.5213,60.5283,35190.0
2016-12-15 11:55:00,85.74,85.75,85.58,85.64,35898.0,60.5283,60.5354,60.4154,60.4577,35898.0
2016-12-15 12:00:00,85.64,85.8,85.64,85.78,21215.0,60.4577,60.5707,60.4577,60.5566,21215.0
2016-12-15 12:05:00,85.79,85.89,85.72,85.89,20170.0,60.5636,60.6342,60.5142,60.6342,20170.0
2016-12-15 12:10:00,85.9,85.92,85.72,85.75,21450.0,60.6413,60.6554,60.5142,60.5354,21450.0
2016-12-15 12:15:00,85.73,85.79,85.73,85.75,34736.0,60.5213,60.5636,60.5213,60.5354,34736.0
2016-12-15 12:20:00,85.75,85.92,85.75,85.85,23487.0,60.5354,60.6554,60.5354,60.606,23487.0
2016-12-15 12:25:00,85.86,85.93,85.86,85.93,18494.0,60.6131,60.6625,60.6131,60.6625,18494.0
2016-12-15 12:30:00,85.92,85.96,85.87,85.92,15024.0,60.6554,60.6837,60.6201,60.6554,15024.0
2016-12-15 12:35:00,85.93,85.98,85.91,85.92,13717.0,60.6625,60.6978,60.6484,60.6554,13717.0
2016-12-15 12:40:00,85.91,85.98,85.84,85.89,13878.0,60.6484,60.6978,60.5989,60.6342,13878.0
2016-12-15 12:45:00,85.9,85.93,85.86,85.87,13530.0,60.6413,60.6625,60.6131,60.6201,13530.0
2016-12-15 12:50:00,85.88,85.9,85.84,85.86,15354.0,60.6272,60.6413,60.5989,60.6131,15354.0
2016-12-15 12:55:00,85.86,85.97,85.85,85.91,13865.0,60.6131,60.6907,60.606,60.6484,13865.0
2016-12-15 13:00:00,85.93,85.93,85.82,85.87,11186.0,60.6625,60.6625,60.5848,60.6201,11186.0
2016-12-15 13:05:00,85.87,85.93,85.85,85.87,24173.0,60.6201,60.6625,60.606,60.6201,24173.0
2016-12-15 13:10:00,85.89,85.9,85.81,85.84,14050.0,60.6342,60.6413,60.5778,60.5989,14050.0
2016-12-15 13:15:00,85.84,85.89,85.81,85.87,20395.0,60.5989,60.6342,60.5778,60.6201,20395.0
2016-12-15 13:20:00,85.85,85.96,85.85,85.87,17398.0,60.606,60.6837,60.606,60.6201,17398.0
2016-12-15 13:25:00,85.87,85.94,85.81,85.84,13725.0,60.6201,60.6695,60.5778,60.5989,13725.0
2016-12-15 13:30:00,85.85,85.95,85.75,85.85,74344.0,60.606,60.6766,60.5354,60.606,74344.0
2016-12-15 13:35:00,85.85,85.93,85.8,85.84,15770.0,60.606,60.6625,60.5707,60.5989,15770.0
2016-12-15 13:40:00,85.84,85.86,85.79,85.83,20029.0,60.5989,60.6131,60.5636,60.5919,20029.0
2016-12-15 13:45:00,85.82,85.83,85.59,85.63,51909.0,60.5848,60.5919,60.4224,60.4507,51909.0
2016-12-15 13:50:00,85.63,85.71,85.47,85.52,35830.0,60.4507,60.5072,60.3377,60.373,35830.0
2016-12-15 13:55:00,85.52,85.61,85.47,85.59,43437.0,60.373,60.4366,60.3377,60.4224,43437.0
2016-12-15 14:00:00,85.58,85.71,85.54,85.69,22855.0,60.4154,60.5072,60.3872,60.493,22855.0
2016-12-15 14:05:00,85.68,85.74,85.66,85.73,18847.0,60.486,60.5283,60.4719,60.5213,18847.0
2016-12-15 14:10:00,85.72,85.75,85.67,85.71,26040.0,60.5142,60.5354,60.4789,60.5072,26040.0
2016-12-15 14:15:00,85.72,85.81,85.69,85.81,33039.0,60.5142,60.5778,60.493,60.5778,33039.0
2016-12-15 14:20:00,85.81,85.84,85.72,85.74,20350.0,60.5778,60.5989,60.5142,60.5283,20350.0
2016-12-15 14:25:00,85.73,85.81,85.7,85.79,23195.0,60.5213,60.5778,60.5001,60.5636,23195.0
2016-12-15 14:30:00,85.78,85.89,85.77,85.82,21543.0,60.5566,60.6342,60.5495,60.5848,21543.0
2016-12-15 14:35:00,85.83,85.86,85.77,85.8,24932.0,60.5919,60.6131,60.5495,60.5707,24932.0
2016-12-15 14:40:00,85.79,85.83,85.77,85.79,19862.0,60.5636,60.5919,60.5495,60.5636,19862.0
2016-12-15 14:45:00,85.79,85.81,85.73,85.81,19731.0,60.5636,60.5778,60.5213,60.5778,19731.0
2016-12-15 14:50:00,85.82,85.88,85.82,85.87,17899.0,60.5848,60.6272,60.5848,60.6201,17899.0
2016-12-15 14:55:00,85.86,85.87,85.79,85.8,20243.0,60.6131,60.6201,60.5636,60.5707,20243.0
2016-12-15 15:00:00,85.82,85.86,85.72,85.83,37645.0,60.5848,60.6131,60.5142,60.5919,37645.0
2016-12-15 15:05:00,85.83,85.84,85.73,85.75,22490.0,60.5919,60.5989,60.5213,60.5354,22490.0
2016-12-15 15:10:00,85.75,85.77,85.69,85.71,24427.0,60.5354,60.5495,60.493,60.5072,24427.0
2016-12-15 15:15:00,85.71,85.76,85.68,85.73,31478.0,60.5072,60.5425,60.486,60.5213,31478.0
2016-12-15 15:20:00,85.74,85.76,85.69,85.69,36459.0,60.5283,60.5425,60.493,60.493,36459.0
2016-12-15 15:25:00,85.69,85.75,85.69,85.71,37997.0,60.493,60.5354,60.493,60.5072,37997.0
2016-12-15 15:30:00,85.72,85.92,85.72,85.86,51779.0,60.5142,60.6554,60.5142,60.6131,51779.0
2016-12-15 15:35:00,85.86,85.88,85.77,85.87,58011.0,60.6131,60.6272,60.5495,60.6201,58011.0
2016-12-15 15:40:00,85.86,85.88,85.81,85.86,74849.0,60.6131,60.6272,60.5778,60.6131,74849.0
2016-12-15 15:45:00,85.87,85.91,85.73,85.75,105996.0,60.6201,60.6484,60.5213,60.5354,105996.0
2016-12-15 15:50:00,85.75,85.83,85.73,85.79,160330.0,60.5354,60.5919,60.5213,60.5636,160330.0
2016-12-15 15:55:00,85.79,85.81,85.65,85.72,201497.0,60.5636,60.5778,60.4648,60.5142,201497.0
2016-12-16 09:30:00,86.22,86.67,86.0,86.61,1265379.0,60.8672,61.1849,60.7119,61.1425,1265379.0
2016-12-16 09:35:00,86.62,87.19,86.52,87.18,42647.0,61.1496,61.552,61.079,61.5449,42647.0
2016-12-16 09:40:00,87.1,87.12,86.88,86.96,25096.0,61.4884,61.5026,61.3331,61.3896,25096.0
2016-12-16 09:45:00,86.98,87.1,86.89,86.95,30580.0,61.4037,61.4884,61.3402,61.3825,30580.0
2016-12-16 09:50:00,86.93,87.15,86.78,86.82,56812.0,61.3684,61.5237,61.2625,61.2908,56812.0
2016-12-16 09:55:00,86.84,86.92,86.69,86.78,13183.0,61.3049,61.3614,61.199,61.2625,13183.0
2016-12-16 10:00:00,86.78,86.81,86.56,86.67,40780.0,61.2625,61.2837,61.1072,61.1849,40780.0
2016-12-16 10:05:00,86.7,86.93,86.68,86.87,39310.0,61.2061,61.3684,61.1919,61.3261,39310.0
2016-12-16 10:10:00,86.87,87.0,86.86,86.98,43380.0,61.3261,61.4178,61.319,61.4037,43380.0
2016-12-16 10:15:00,86.99,87.03,86.95,86.95,36581.0,61.4108,61.439,61.3825,61.3825,36581.0
2016-12-16 10:20:00,86.94,87.01,86.85,87.01,20286.0,61.3755,61.4249,61.3119,61.4249,20286.0
2016-12-16 10:25:00,87.0,87.0,86.77,86.84,19490.0,61.4178,61.4178,61.2555,61.3049,19490.0
2016-12-16 10:30:00,86.85,86.85,86.7,86.71,22307.0,61.3119,61.3119,61.2061,61.2131,22307.0
2016-12-16 10:35:00,86.71,86.72,86.57,86.6,22185.0,61.2131,61.2202,61.1143,61.1355,22185.0
2016-12-16 10:40:00,86.59,86.64,86.53,86.63,25226.0,61.1284,61.1637,61.086,61.1566,25226.0
2016-12-16 10:45:00,86.63,86.69,86.51,86.51,36440.0,61.1566,61.199,61.0719,61.0719,36440.0
2016-12-16 10:50:00,86.53,86.57,86.52,86.57,22169.0,61.086,61.1143,61.079,61.1143,22169.0
2016-12-16 10:55:00,86.56,86.57,86.26,86.26,33801.0,61.1072,61.1143,60.8954,60.8954,33801.0
2016-12-16 11:00:00,86.24,86.43,86.24,86.32,22920.0,60.8813,61.0154,60.8813,60.9378,22920.0
2016-12-16 11:05:00,86.32,86.32,86.19,86.24,28166.0,60.9378,60.9378,60.846,60.8813,28166.0
2016-12-16 11:10:00,86.25,86.34,86.21,86.33,21372.0,60.8884,60.9519,60.8601,60.9449,21372.0
2016-12-16 11:15:00,86.33,86.43,86.33,86.38,28175.0,60.9449,61.0154,60.9449,60.9802,28175.0
2016-12-16 11:20:00,86.38,86.39,86.12,86.16,36376.0,60.9802,60.9872,60.7966,60.8248,36376.0
2016-12-16 11:25:00,86.16,86.41,86.16,86.38,32695.0,60.8248,61.0013,60.8248,60.9802,32695.0
2016-12-16 11:30:00,86.37,86.54,86.33,86.5,40434.0,60.9731,61.0931,60.9449,61.0649,40434.0
2016-12-16 11:35:00,86.51,86.52,86.48,86.51,32614.0,61.0719,61.079,61.0507,61.0719,32614.0
2016-12-16 11:40:00,86.51,86.51,86.43,86.45,16542.0,61.0719,61.0719,61.0154,61.0296,16542.0
2016-12-16 11:45:00,86.45,86.64,86.41,86.61,42315.0,61.0296,61.1637,61.0013,61.1425,42315.0
2016-12-16 11:50:00,86.62,86.64,86.58,86.61,14506.0,61.1496,61.1637,61.1213,61.1425,14506.0
2016-12-16 11:55:00,86.62,86.63,86.58,86.63,23829.0,61.1496,61.1566,61.1213,61.1566,23829.0
2016-12-16 12:00:00,86.64,86.66,86.58,86.64,31586.0,61.1637,61.1778,61.1213,61.1637,31586.0
2016-12-16 12:05:00,86.64,86.66,86.55,86.6,45876.0,61.1637,61.1778,61.1002,61.1355,45876.0
2016-12-16 12:10:00,86.59,86.73,86.59,86.7,27323.0,61.1284,61.2272,61.1284,61.2061,27323.0
2016-12-16 12:15:00,86.7,86.73,86.6,86.6,25379.0,61.2061,61.2272,61.1355,61.1355,25379.0
2016-12-16 12:20:00,86.61,86.63,86.5,86.5,19336.0,61.1425,61.1566,61.0649,61.0649,19336.0
2016-12-16 12:25:00,86.51,86.7,86.5,86.66,24363.0,61.0719,61.2061,61.0649,61.1778,24363.0
2016-12-16 12:30:00,86.66,86.7,86.58,86.7,17178.0,61.1778,61.2061,61.1213,61.2061,17178.0
2016-12-16 12:35:00,86.68,86.72,86.63,86.67,26233.0,61.1919,61.2202,61.1566,61.1849,26233.0
2016-12-16 12:40:00,86.68,86.71,86.59,86.62,12598.0,61.1919,61.2131,61.1284,61.1496,12598.0
2016-12-16 12:45:00,86.6,86.61,86.57,86.6,13829.0,61.1355,61.1425,61.1143,61.1355,13829.0
2016-12-16 12:50:00,86.6,86.61,86.52,86.59,21762.0,61.1355,61.1425,61.079,61.1284,21762.0
2016-12-16 12:55:00,86.6,86.63,86.57,86.6,17484.0,61.1355,61.1566,61.1143,61.1355,17484.0
2016-12-16 13:00:00,86.56,86.57,86.49,86.54,16343.0,61.1072,61.1143,61.0578,61.0931,16343.0
2016-12-16 13:05:00,86.56,86.62,86.53,86.54,22557.0,61.1072,61.1496,61.086,61.0931,22557.0
2016-12-16 13:10:00,86.55,86.6,86.53,86.58,15370.0,61.1002,61.1355,61.086,61.1213,15370.0
2016-12-16 13:15:00,86.57,86.6,86.46,86.56,19597.0,61.1143,61.1355,61.0366,61.1072,19597.0
2016-12-16 13:20:00,86.55,86.58,86.55,86.57,23446.0,61.1002,61.1213,61.1002,61.1143,23446.0
2016-12-16 13:25:00,86.56,86.6,86.55,86.55,17844.0,61.1072,61.1355,61.1002,61.1002,17844.0
2016-12-16 13:30:00,86.55,86.57,86.5,86.56,29577.0,61.1002,61.1143,61.0649,61.1072,29577.0
2016-12-16 13:35:00,86.55,86.57,86.53,86.55,16158.0,61.1002,61.1143,61.086,61.1002,16158.0
2016-12-16 13:40:00,86.56,86.57,86.53,86.53,25935.0,61.1072,61.1143,61.086,61.086,25935.0
2016-12-16 13:45:00,86.53,86.54,86.46,86.51,19185.0,61.086,61.0931,61.0366,61.0719,19185.0
2016-12-16 13:50:00,86.51,86.6,86.51,86.59,41792.0,61.0719,61.1355,61.0719,61.1284,41792.0
2016-12-16 13:55:00,86.59,86.64,86.52,86.53,16322.0,61.1284,61.1637,61.079,61.086,16322.0
2016-12-16 14:00:00,86.52,86.56,86.5,86.54,15016.0,61.079,61.1072,61.0649,61.0931,15016.0
2016-12-16 14:05:00,86.54,86.63,86.51,86.62,44570.0,61.0931,61.1566,61.0719,61.1496,44570.0
2016-12-16 14:10:00,86.62,86.64,86.54,86.59,67382.0,61.1496,61.1637,61.0931,61.1284,67382.0
2016-12-16 14:15:00,86.59,86.6,86.47,86.48,20862.0,61.1284,61.1355,61.0437,61.0507,20862.0
2016-12-16 14:20:00,86.48,86.51,86.41,86.42,31367.0,61.0507,61.0719,61.0013,61.0084,31367.0
2016-12-16 14:25:00,86.41,86.5,86.41,86.42,29876.0,61.0013,61.0649,61.0013,61.0084,29876.0
2016-12-16 14:30:00,86.42,86.42,86.31,86.38,23615.0,61.0084,61.0084,60.9307,60.9802,23615.0
2016-12-16 14:35:00,86.37,86.47,86.37,86.37,28660.0,60.9731,61.0437,60.9731,60.9731,28660.0
2016-12-16 14:40:00,86.37,86.38,86.29,86.29,36835.0,60.9731,60.9802,60.9166,60.9166,36835.0
2016-12-16 14:45:00,86.29,86.39,86.29,86.33,23759.0,60.9166,60.9872,60.9166,60.9449,23759.0
2016-12-16 14:50:00,86.34,86.38,86.21,86.22,36641.0,60.9519,60.9802,60.8601,60.8672,36641.0
2016-12-16 14:55:00,86.22,86.25,86.18,86.21,31108.0,60.8672,60.8884,60.839,60.8601,31108.0
2016-12-16 15:00:00,86.21,86.27,86.19,86.21,29392.0,60.8601,60.9025,60.846,60.8601,29392.0
2016-12-16 15:05:00,86.21,86.21,86.07,86.09,29702.0,60.8601,60.8601,60.7613,60.7754,29702.0
2016-12-16 15:10:00,86.09,86.1,85.95,86.0,38101.0,60.7754,60.7825,60.6766,60.7119,38101.0
2016-12-16 15:15:00,86.01,86.01,85.88,85.9,44251.0,60.7189,60.7189,60.6272,60.6413,44251.0
2016-12-16 15:20:00,85.91,86.02,85.9,85.94,38155.0,60.6484,60.726,60.6413,60.6695,38155.0
2016-12-16 15:25:00,85.93,85.93,85.84,85.91,59734.0,60.6625,60.6625,60.5989,60.6484,59734.0
2016-12-16 15:30:00,85.92,86.08,85.89,86.08,42391.0,60.6554,60.7684,60.6342,60.7684,42391.0
2016-12-16 15:35:00,86.07,86.14,86.07,86.1,50935.0,60.7613,60.8107,60.7613,60.7825,50935.0
2016-12-16 15:40:00,86.1,86.13,85.99,86.0,70638.0,60.7825,60.8037,60.7048,60.7119,70638.0
2016-12-16 15:45:00,86.0,86.11,86.0,86.09,84368.0,60.7119,60.7895,60.7119,60.7754,84368.0
2016-12-16 15:50:00,86.1,86.22,86.09,86.16,174122.0,60.7825,60.8672,60.7754,60.8248,174122.0
2016-12-16 15:55:00,86.16,86.17,85.98,86.08,387473.0,60.8248,60.8319,60.6978,60.7684,387473.0
2016-12-19 09:30:00,86.24,86.38,86.16,86.38,47115.0,60.8813,60.9802,60.8248,60.9802,47115.0
2016-12-19 09:35:00,86.35,86.44,86.14,86.24,18421.0,60.959,61.0225,60.8107,60.8813,18421.0
2016-12-19 09:40:00,86.21,86.4,86.18,86.26,18129.0,60.8601,60.9943,60.839,60.8954,18129.0
2016-12-19 09:45:00,86.32,86.37,86.22,86.3,12945.0,60.9378,60.9731,60.8672,60.9237,12945.0
2016-12-19 09:50:00,86.3,86.38,86.17,86.18,43643.0,60.9237,60.9802,60.8319,60.839,43643.0
2016-12-19 09:55:00,86.21,86.32,86.18,86.25,12930.0,60.8601,60.9378,60.839,60.8884,12930.0
2016-12-19 10:00:00,86.23,86.31,86.19,86.27,17230.0,60.8743,60.9307,60.846,60.9025,17230.0
2016-12-19 10:05:00,86.22,86.3,86.08,86.13,38651.0,60.8672,60.9237,60.7684,60.8037,38651.0
2016-12-19 10:10:00,86.1,86.22,86.07,86.22,9101.0,60.7825,60.8672,60.7613,60.8672,9101.0
2016-12-19 10:15:00,86.19,86.25,86.0,86.03,29983.0,60.846,60.8884,60.7119,60.7331,29983.0
2016-12-19 10:20:00,85.99,86.16,85.98,86.14,23957.0,60.7048,60.8248,60.6978,60.8107,23957.0
2016-12-19 10:25:00,86.15,86.35,86.13,86.21,23984.0,60.8178,60.959,60.8037,60.8601,23984.0
2016-12-19 10:30:00,86.19,86.21,86.05,86.14,26158.0,60.846,60.8601,60.7472,60.8107,26158.0
2016-12-19 10:35:00,86.15,86.19,86.04,86.13,26140.0,60.8178,60.846,60.7401,60.8037,26140.0
2016-12-19 10:40:00,86.13,86.25,86.07,86.12,69534.0,60.8037,60.8884,60.7613,60.7966,69534.0
2016-12-19 10:45:00,86.1,86.13,86.01,86.08,38924.0,60.7825,60.8037,60.7189,60.7684,38924.0
2016-12-19 10:50:00,86.09,86.26,85.98,86.0,33017.0,60.7754,60.8954,60.6978,60.7119,33017.0
2016-12-19 10:55:00,86.0,86.03,85.95,85.98,24875.0,60.7119,60.7331,60.6766,60.6978,24875.0
2016-12-19 11:00:00,86.0,86.12,85.98,86.04,45453.0,60.7119,60.7966,60.6978,60.7401,45453.0
2016-12-19 11:05:00,86.06,86.25,86.05,86.19,55747.0,60.7542,60.8884,60.7472,60.846,55747.0
2016-12-19 11:10:00,86.19,86.22,86.11,86.11,16277.0,60.846,60.8672,60.7895,60.7895,16277.0
2016-12-19 11:15:00,86.13,86.21,86.06,86.2,16235.0,60.8037,60.8601,60.7542,60.8531,16235.0
2016-12-19 11:20:00,86.2,86.35,86.19,86.28,43588.0,60.8531,60.959,60.846,60.9096,43588.0
2016-12-19 11:25:00,86.26,86.29,86.17,86.17,33330.0,60.8954,60.9166,60.8319,60.8319,33330.0
2016-12-19 11:30:00,86.18,86.26,86.06,86.09,34800.0,60.839,60.8954,60.7542,60.7754,34800.0
2016-12-19 11:35:00,86.08,86.09,85.97,86.01,17288.0,60.7684,60.7754,60.6907,60.7189,17288.0
2016-12-19 11:40:00,85.99,86.01,85.76,85.76,25474.0,60.7048,60.7189,60.5425,60.5425,25474.0
2016-12-19 11:45:00,85.75,85.75,85.6,85.63,36393.0,60.5354,60.5354,60.4295,60.4507,36393.0
2016-12-19 11:50:00,85.63,85.74,85.59,85.62,26337.0,60.4507,60.5283,60.4224,60.4436,26337.0
2016-12-19 11:55:00,85.63,85.75,85.62,85.73,18215.0,60.4507,60.5354,60.4436,60.5213,18215.0
2016-12-19 12:00:00,85.74,85.93,85.67,85.93,18229.0,60.5283,60.6625,60.4789,60.6625,18229.0
2016-12-19 12:05:00,85.92,86.1,85.92,86.09,17134.0,60.6554,60.7825,60.6554,60.7754,17134.0
2016-12-19 12:10:00,86.08,86.12,86.03,86.08,17148.0,60.7684,60.7966,60.7331,60.7684,17148.0
2016-12-19 12:15:00,86.09,86.13,86.07,86.08,9643.0,60.7754,60.8037,60.7613,60.7684,9643.0
2016-12-19 12:20:00,86.09,86.13,86.08,86.11,13691.0,60.7754,60.8037,60.7684,60.7895,13691.0
2016-12-19 12:25:00,86.11,86.2,86.11,86.2,8679.0,60.7895,60.8531,60.7895,60.8531,8679.0
2016-12-19 12:30:00,86.2,86.26,86.18,86.21,33619.0,60.8531,60.8954,60.839,60.8601,33619.0
2016-12-19 12:35:00,86.22,86.22,86.13,86.2,19158.0,60.8672,60.8672,60.8037,60.8531,19158.0
2016-12-19 12:40:00,86.22,86.22,86.17,86.2,17609.0,60.8672,60.8672,60.8319,60.8531,17609.0
2016-12-19 12:45:00,86.2,86.23,86.17,86.17,21782.0,60.8531,60.8743,60.8319,60.8319,21782.0
2016-12-19 12:50:00,86.15,86.23,86.12,86.2,14234.0,60.8178,60.8743,60.7966,60.8531,14234.0
2016-12-19 12:55:00,86.2,86.3,86.19,86.26,16009.0,60.8531,60.9237,60.846,60.8954,16009.0
2016-12-19 13:00:00,86.26,86.3,86.2,86.23,19512.0,60.8954,60.9237,60.8531,60.8743,19512.0
2016-12-19 13:05:00,86.22,86.22,86.16,86.2,22439.0,60.8672,60.8672,60.8248,60.8531,22439.0
2016-12-19 13:10:00,86.19,86.21,86.13,86.13,21272.0,60.846,60.8601,60.8037,60.8037,21272.0
2016-12-19 13:15:00,86.11,86.15,86.08,86.09,17644.0,60.7895,60.8178,60.7684,60.7754,17644.0
2016-12-19 13:20:00,86.09,86.2,86.05,86.2,14954.0,60.7754,60.8531,60.7472,60.8531,14954.0
2016-12-19 13:25:00,86.19,86.23,86.16,86.19,17002.0,60.846,60.8743,60.8248,60.846,17002.0
2016-12-19 13:30:00,86.19,86.21,86.15,86.2,23168.0,60.846,60.8601,60.8178,60.8531,23168.0
2016-12-19 13:35:00,86.19,86.2,86.13,86.19,10444.0,60.846,60.8531,60.8037,60.846,10444.0
2016-12-19 13:40:00,86.19,86.26,86.17,86.26,31013.0,60.846,60.8954,60.8319,60.8954,31013.0
2016-12-19 13:45:00,86.24,86.3,86.23,86.28,22363.0,60.8813,60.9237,60.8743,60.9096,22363.0
2016-12-19 13:50:00,86.28,86.31,86.21,86.24,17119.0,60.9096,60.9307,60.8601,60.8813,17119.0
2016-12-19 13:55:00,86.25,86.28,86.18,86.21,13460.0,60.8884,60.9096,60.839,60.8601,13460.0
2016-12-19 14:00:00,86.23,86.24,86.16,86.21,26501.0,60.8743,60.8813,60.8248,60.8601,26501.0
2016-12-19 14:05:00,86.21,86.23,86.13,86.13,15366.0,60.8601,60.8743,60.8037,60.8037,15366.0
2016-12-19 14:10:00,86.12,86.23,86.08,86.21,23198.0,60.7966,60.8743,60.7684,60.8601,23198.0
2016-12-19 14:15:00,86.22,86.22,86.09,86.09,37213.0,60.8672,60.8672,60.7754,60.7754,37213.0
2016-12-19 14:20:00,86.09,86.1,85.97,86.02,21462.0,60.7754,60.7825,60.6907,60.726,21462.0
2016-12-19 14:25:00,86.02,86.04,85.94,85.99,17544.0,60.726,60.7401,60.6695,60.7048,17544.0
2016-12-19 14:30:00,85.99,86.02,85.96,86.02,18553.0,60.7048,60.726,60.6837,60.726,18553.0
2016-12-19 14:35:00,86.02,86.04,85.97,85.98,16828.0,60.726,60.7401,60.6907,60.6978,16828.0
2016-12-19 14:40:00,85.98,86.1,85.97,86.0,35361.0,60.6978,60.7825,60.6907,60.7119,35361.0
2016-12-19 14:45:00,86.02,86.04,85.96,85.99,20684.0,60.726,60.7401,60.6837,60.7048,20684.0
2016-12-19 14:50:00,86.01,86.04,85.98,85.99,11438.0,60.7189,60.7401,60.6978,60.7048,11438.0
2016-12-19 14:55:00,85.99,86.01,85.96,85.98,13637.0,60.7048,60.7189,60.6837,60.6978,13637.0
2016-12-19 15:00:00,86.0,86.02,85.97,85.99,10773.0,60.7119,60.726,60.6907,60.7048,10773.0
2016-12-19 15:05:00,85.99,86.01,85.91,85.98,18471.0,60.7048,60.7189,60.6484,60.6978,18471.0
2016-12-19 15:10:00,86.0,86.0,85.94,85.99,19891.0,60.7119,60.7119,60.6695,60.7048,19891.0
2016-12-19 15:15:00,86.0,86.01,85.89,85.89,14965.0,60.7119,60.7189,60.6342,60.6342,14965.0
2016-12-19 15:20:00,85.91,85.91,85.76,85.81,26192.0,60.6484,60.6484,60.5425,60.5778,26192.0
2016-12-19 15:25:00,85.82,85.9,85.81,85.88,26035.0,60.5848,60.6413,60.5778,60.6272,26035.0
2016-12-19 15:30:00,85.88,85.9,85.84,85.9,26083.0,60.6272,60.6413,60.5989,60.6413,26083.0
2016-12-19 15:35:00,85.9,85.97,85.88,85.96,54675.0,60.6413,60.6907,60.6272,60.6837,54675.0
2016-12-19 15:40:00,85.95,86.01,85.94,86.0,34370.0,60.6766,60.7189,60.6695,60.7119,34370.0
2016-12-19 15:45:00,86.0,86.04,85.94,85.95,82776.0,60.7119,60.7401,60.6695,60.6766,82776.0
2016-12-19 15:50:00,85.95,86.07,85.95,86.01,74283.0,60.6766,60.7613,60.6766,60.7189,74283.0
2016-12-19 15:55:00,86.01,86.08,85.96,86.06,153362.0,60.7189,60.7684,60.6837,60.7542,153362.0
2016-12-20 09:30:00,87.01,87.27,86.35,86.49,146292.0,61.4249,61.6084,60.959,61.0578,146292.0
2016-12-20 09:35:00,86.51,86.73,86.33,86.6,74797.0,61.0719,61.2272,60.9449,61.1355,74797.0
2016-12-20 09:40:00,86.61,87.11,86.57,86.94,93054.0,61.1425,61.4955,61.1143,61.3755,93054.0
2016-12-20 09:45:00,86.94,87.13,86.92,87.07,87930.0,61.3755,61.5096,61.3614,61.4673,87930.0
2016-12-20 09:50:00,87.08,87.12,86.95,87.11,62160.0,61.4743,61.5026,61.3825,61.4955,62160.0
2016-12-20 09:55:00,87.12,87.33,86.99,87.3,82787.0,61.5026,61.6508,61.4108,61.6296,82787.0
2016-12-20 10:00:00,87.32,87.42,87.25,87.34,103804.0,61.6437,61.7143,61.5943,61.6579,103804.0
2016-12-20 10:05:00,87.32,87.39,86.98,87.03,46966.0,61.6437,61.6932,61.4037,61.439,46966.0
2016-12-20 10:10:00,87.01,87.01,86.66,86.72,40847.0,61.4249,61.4249,61.1778,61.2202,40847.0
2016-12-20 10:15:00,86.72,86.76,86.56,86.76,43577.0,61.2202,61.2484,61.1072,61.2484,43577.0
2016-12-20 10:20:00,86.76,86.91,86.58,86.8,207966.0,61.2484,61.3543,61.1213,61.2767,207966.0
2016-12-20 10:25:00,86.79,86.79,86.48,86.53,25292.0,61.2696,61.2696,61.0507,61.086,25292.0
2016-12-20 10:30:00,86.54,86.71,86.48,86.7,34803.0,61.0931,61.2131,61.0507,61.2061,34803.0
2016-12-20 10:35:00,86.7,86.7,86.42,86.45,20212.0,61.2061,61.2061,61.0084,61.0296,20212.0
2016-12-20 10:40:00,86.45,86.46,86.17,86.21,56600.0,61.0296,61.0366,60.8319,60.8601,56600.0
2016-12-20 10:45:00,86.25,86.27,86.09,86.09,50447.0,60.8884,60.9025,60.7754,60.7754,50447.0
2016-12-20 10:50:00,86.12,86.38,85.89,86.38,147335.0,60.7966,60.9802,60.6342,60.9802,147335.0
2016-12-20 10:55:00,86.38,86.43,86.23,86.25,55550.0,60.9802,61.0154,60.8743,60.8884,55550.0
2016-12-20 11:00:00,86.26,86.5,86.25,86.37,39282.0,60.8954,61.0649,60.8884,60.9731,39282.0
2016-12-20 11:05:00,86.39,86.48,86.32,86.36,25389.0,60.9872,61.0507,60.9378,60.966,25389.0
2016-12-20 11:10:00,86.34,86.42,86.18,86.21,14683.0,60.9519,61.0084,60.839,60.8601,14683.0
2016-12-20 11:15:00,86.23,86.4,86.17,86.2,32831.0,60.8743,60.9943,60.8319,60.8531,32831.0
2016-12-20 11:20:00,86.19,86.24,86.14,86.2,33014.0,60.846,60.8813,60.8107,60.8531,33014.0
2016-12-20 11:25:00,86.2,86.24,86.06,86.11,31113.0,60.8531,60.8813,60.7542,60.7895,31113.0
2016-12-20 11:30:00,86.13,86.23,86.03,86.23,24295.0,60.8037,60.8743,60.7331,60.8743,24295.0
2016-12-20 11:35:00,86.21,86.22,86.12,86.15,19205.0,60.8601,60.8672,60.7966,60.8178,19205.0
2016-12-20 11:40:00,86.14,86.43,86.14,86.41,37818.0,60.8107,61.0154,60.8107,61.0013,37818.0
2016-12-20 11:45:00,86.39,86.68,86.34,86.48,84146.0,60.9872,61.1919,60.9519,61.0507,84146.0
2016-12-20 11:50:00,86.48,86.63,86.44,86.63,26177.0,61.0507,61.1566,61.0225,61.1566,26177.0
2016-12-20 11:55:00,86.61,86.73,86.58,86.66,18799.0,61.1425,61.2272,61.1213,61.1778,18799.0
2016-12-20 12:00:00,86.67,86.77,86.67,86.77,16116.0,61.1849,61.2555,61.1849,61.2555,16116.0
2016-12-20 12:05:00,86.76,86.77,86.56,86.59,16528.0,61.2484,61.2555,61.1072,61.1284,16528.0
2016-12-20 12:10:00,86.59,86.64,86.53,86.53,13012.0,61.1284,61.1637,61.086,61.086,13012.0
2016-12-20 12:15:00,86.53,86.55,86.4,86.42,14324.0,61.086,61.1002,60.9943,61.0084,14324.0
2016-12-20 12:20:00,86.4,86.42,86.29,86.36,12237.0,60.9943,61.0084,60.9166,60.966,12237.0
2016-12-20 12:25:00,86.36,86.39,86.31,86.33,8677.0,60.966,60.9872,60.9307,60.9449,8677.0
2016-12-20 12:30:00,86.34,86.38,86.29,86.38,19896.0,60.9519,60.9802,60.9166,60.9802,19896.0
2016-12-20 12:35:00,86.38,86.38,86.26,86.26,9629.0,60.9802,60.9802,60.8954,60.8954,9629.0
2016-12-20 12:40:00,86.25,86.31,86.23,86.31,22161.0,60.8884,60.9307,60.8743,60.9307,22161.0
2016-12-20 12:45:00,86.32,86.38,86.29,86.38,13199.0,60.9378,60.9802,60.9166,60.9802,13199.0
2016-12-20 12:50:00,86.36,86.41,86.31,86.41,11284.0,60.966,61.0013,60.9307,61.0013,11284.0
2016-12-20 12:55:00,86.39,86.46,86.39,86.44,15164.0,60.9872,61.0366,60.9872,61.0225,15164.0
2016-12-20 13:00:00,86.46,86.47,86.42,86.45,10978.0,61.0366,61.0437,61.0084,61.0296,10978.0
2016-12-20 13:05:00,86.44,86.44,86.39,86.42,10887.0,61.0225,61.0225,60.9872,61.0084,10887.0
2016-12-20 13:10:00,86.42,86.48,86.42,86.43,12392.0,61.0084,61.0507,61.0084,61.0154,12392.0
2016-12-20 13:15:00,86.45,86.5,86.43,86.44,13846.0,61.0296,61.0649,61.0154,61.0225,13846.0
2016-12-20 13:20:00,86.43,86.45,86.37,86.45,12154.0,61.0154,61.0296,60.9731,61.0296,12154.0
2016-12-20 13:25:00,86.46,86.46,86.42,86.46,7385.0,61.0366,61.0366,61.0084,61.0366,7385.0
2016-12-20 13:30:00,86.46,86.56,86.45,86.54,33788.0,61.0366,61.1072,61.0296,61.0931,33788.0
2016-12-20 13:35:00,86.54,86.55,86.5,86.53,27338.0,61.0931,61.1002,61.0649,61.086,27338.0
2016-12-20 13:40:00,86.52,86.55,86.45,86.45,36265.0,61.079,61.1002,61.0296,61.0296,36265.0
2016-12-20 13:45:00,86.44,86.45,86.39,86.4,7521.0,61.0225,61.0296,60.9872,60.9943,7521.0
2016-12-20 13:50:00,86.4,86.45,86.4,86.43,8780.0,60.9943,61.0296,60.9943,61.0154,8780.0
2016-12-20 13:55:00,86.41,86.46,86.4,86.44,12156.0,61.0013,61.0366,60.9943,61.0225,12156.0
2016-12-20 14:00:00,86.43,86.43,86.34,86.34,11932.0,61.0154,61.0154,60.9519,60.9519,11932.0
2016-12-20 14:05:00,86.34,86.36,86.31,86.32,8899.0,60.9519,60.966,60.9307,60.9378,8899.0
2016-12-20 14:10:00,86.31,86.31,86.19,86.19,18852.0,60.9307,60.9307,60.846,60.846,18852.0
2016-12-20 14:15:00,86.18,86.18,86.14,86.18,11411.0,60.839,60.839,60.8107,60.839,11411.0
2016-12-20 14:20:00,86.18,86.22,86.05,86.06,45497.0,60.839,60.8672,60.7472,60.7542,45497.0
2016-12-20 14:25:00,86.07,86.12,86.03,86.09,16805.0,60.7613,60.7966,60.7331,60.7754,16805.0
2016-12-20 14:30:00,86.09,86.09,86.05,86.06,30156.0,60.7754,60.7754,60.7472,60.7542,30156.0
2016-12-20 14:35:00,86.07,86.1,86.06,86.06,26079.0,60.7613,60.7825,60.7542,60.7542,26079.0
2016-12-20 14:40:00,86.06,86.15,86.06,86.15,31032.0,60.7542,60.8178,60.7542,60.8178,31032.0
2016-12-20 14:45:00,86.15,86.23,86.12,86.12,20129.0,60.8178,60.8743,60.7966,60.7966,20129.0
2016-12-20 14:50:00,86.13,86.22,86.06,86.07,22167.0,60.8037,60.8672,60.7542,60.7613,22167.0
2016-12-20 14:55:00,86.08,86.13,86.06,86.1,37639.0,60.7684,60.8037,60.7542,60.7825,37639.0
2016-12-20 15:00:00,86.11,86.18,86.05,86.18,29045.0,60.7895,60.839,60.7472,60.839,29045.0
2016-12-20 15:05:00,86.17,86.17,86.09,86.11,23709.0,60.8319,60.8319,60.7754,60.7895,23709.0
2016-12-20 15:10:00,86.11,86.11,86.02,86.02,23321.0,60.7895,60.7895,60.726,60.726,23321.0
2016-12-20 15:15:00,86.02,86.05,86.0,86.02,27062.0,60.726,60.7472,60.7119,60.726,27062.0
2016-12-20 15:20:00,86.01,86.03,85.95,85.98,33071.0,60.7189,60.7331,60.6766,60.6978,33071.0
2016-12-20 15:25:00,85.98,86.08,85.98,86.08,27773.0,60.6978,60.7684,60.6978,60.7684,27773.0
2016-12-20 15:30:00,86.08,86.17,86.07,86.16,29905.0,60.7684,60.8319,60.7613,60.8248,29905.0
2016-12-20 15:35:00,86.17,86.18,86.13,86.14,27123.0,60.8319,60.839,60.8037,60.8107,27123.0
2016-12-20 15:40:00,86.13,86.14,86.07,86.07,38014.0,60.8037,60.8107,60.7613,60.7613,38014.0
2016-12-20 15:45:00,86.07,86.09,86.05,86.07,44315.0,60.7613,60.7754,60.7472,60.7613,44315.0
2016-12-20 15:50:00,86.07,86.19,86.07,86.18,109888.0,60.7613,60.846,60.7613,60.839,109888.0
2016-12-20 15:55:00,86.17,86.31,86.17,86.29,238268.0,60.8319,60.9307,60.8319,60.9166,238268.0
2016-12-21 09:30:00,86.22,86.28,85.99,86.26,40081.0,60.8672,60.9096,60.7048,60.8954,40081.0
2016-12-21 09:35:00,86.3,86.38,86.21,86.38,9983.0,60.9237,60.9802,60.8601,60.9802,9983.0
2016-12-21 09:40:00,86.36,86.4,86.32,86.33,5580.0,60.966,60.9943,60.9378,60.9449,5580.0
2016-12-21 09:45:00,86.32,86.42,86.27,86.33,14021.0,60.9378,61.0084,60.9025,60.9449,14021.0
2016-12-21 09:50:00,86.34,86.36,86.25,86.33,13393.0,60.9519,60.966,60.8884,60.9449,13393.0
2016-12-21 09:55:00,86.33,86.33,86.21,86.22,8724.0,60.9449,60.9449,60.8601,60.8672,8724.0
2016-12-21 10:00:00,86.25,86.28,86.17,86.17,16063.0,60.8884,60.9096,60.8319,60.8319,16063.0
2016-12-21 10:05:00,86.13,86.16,86.02,86.04,17272.0,60.8037,60.8248,60.726,60.7401,17272.0
2016-12-21 10:10:00,86.05,86.06,85.91,85.96,26625.0,60.7472,60.7542,60.6484,60.6837,26625.0
2016-12-21 10:15:00,85.95,85.96,85.91,85.91,11829.0,60.6766,60.6837,60.6484,60.6484,11829.0
2016-12-21 10:20:00,85.91,85.99,85.89,85.96,14058.0,60.6484,60.7048,60.6342,60.6837,14058.0
2016-12-21 10:25:00,85.94,86.06,85.87,85.94,29547.0,60.6695,60.7542,60.6201,60.6695,29547.0
2016-12-21 10:30:00,85.95,86.01,85.88,86.0,14871.0,60.6766,60.7189,60.6272,60.7119,14871.0
2016-12-21 10:35:00,86.01,86.02,85.91,85.95,11620.0,60.7189,60.726,60.6484,60.6766,11620.0
2016-12-21 10:40:00,85.94,86.0,85.94,85.97,8721.0,60.6695,60.7119,60.6695,60.6907,8721.0
2016-12-21 10:45:00,85.97,86.01,85.9,85.9,20680.0,60.6907,60.7189,60.6413,60.6413,20680.0
2016-12-21 10:50:00,85.89,85.97,85.89,85.9,10880.0,60.6342,60.6907,60.6342,60.6413,10880.0
2016-12-21 10:55:00,85.89,85.92,85.88,85.88,15720.0,60.6342,60.6554,60.6272,60.6272,15720.0
2016-12-21 11:00:00,85.88,85.96,85.88,85.91,19787.0,60.6272,60.6837,60.6272,60.6484,19787.0
2016-12-21 11:05:00,85.9,85.98,85.89,85.98,16515.0,60.6413,60.6978,60.6342,60.6978,16515.0
2016-12-21 11:10:00,85.98,86.0,85.91,85.91,18529.0,60.6978,60.7119,60.6484,60.6484,18529.0
2016-12-21 11:15:00,85.91,85.96,85.9,85.93,18573.0,60.6484,60.6837,60.6413,60.6625,18573.0
2016-12-21 11:20:00,85.92,85.98,85.92,85.95,14159.0,60.6554,60.6978,60.6554,60.6766,14159.0
2016-12-21 11:25:00,85.96,86.0,85.95,85.97,23902.0,60.6837,60.7119,60.6766,60.6907,23902.0
2016-12-21 11:30:00,85.98,85.99,85.95,85.98,10595.0,60.6978,60.7048,60.6766,60.6978,10595.0
2016-12-21 11:35:00,85.98,86.05,85.94,86.0,13331.0,60.6978,60.7472,60.6695,60.7119,13331.0
2016-12-21 11:40:00,86.0,86.01,85.97,85.98,16820.0,60.7119,60.7189,60.6907,60.6978,16820.0
2016-12-21 11:45:00,85.97,85.99,85.94,85.95,5697.0,60.6907,60.7048,60.6695,60.6766,5697.0
2016-12-21 11:50:00,85.95,85.99,85.94,85.94,9883.0,60.6766,60.7048,60.6695,60.6695,9883.0
2016-12-21 11:55:00,85.95,85.96,85.89,85.92,15840.0,60.6766,60.6837,60.6342,60.6554,15840.0
2016-12-21 12:00:00,85.91,85.95,85.89,85.94,14398.0,60.6484,60.6766,60.6342,60.6695,14398.0
2016-12-21 12:05:00,85.94,85.98,85.93,85.96,24441.0,60.6695,60.6978,60.6625,60.6837,24441.0
2016-12-21 12:10:00,85.96,86.01,85.89,86.0,30972.0,60.6837,60.7189,60.6342,60.7119,30972.0
2016-12-21 12:15:00,85.99,86.02,85.94,85.94,23230.0,60.7048,60.726,60.6695,60.6695,23230.0
2016-12-21 12:20:00,85.94,86.0,85.94,85.97,24721.0,60.6695,60.7119,60.6695,60.6907,24721.0
2016-12-21 12:25:00,85.98,86.03,85.96,85.99,16776.0,60.6978,60.7331,60.6837,60.7048,16776.0
2016-12-21 12:30:00,85.98,86.01,85.95,85.96,20549.0,60.6978,60.7189,60.6766,60.6837,20549.0
2016-12-21 12:35:00,85.97,85.98,85.95,85.98,14560.0,60.6907,60.6978,60.6766,60.6978,14560.0
2016-12-21 12:40:00,85.98,86.03,85.92,85.94,29052.0,60.6978,60.7331,60.6554,60.6695,29052.0
2016-12-21 12:45:00,85.95,85.99,85.95,85.96,9945.0,60.6766,60.7048,60.6766,60.6837,9945.0
2016-12-21 12:50:00,85.97,85.97,85.91,85.96,10253.0,60.6907,60.6907,60.6484,60.6837,10253.0
2016-12-21 12:55:00,85.96,85.98,85.93,85.93,10790.0,60.6837,60.6978,60.6625,60.6625,10790.0
2016-12-21 13:00:00,85.94,85.98,85.93,85.97,14528.0,60.6695,60.6978,60.6625,60.6907,14528.0
2016-12-21 13:05:00,85.94,85.98,85.92,85.94,7737.0,60.6695,60.6978,60.6554,60.6695,7737.0
2016-12-21 13:10:00,85.94,85.94,85.86,85.88,9307.0,60.6695,60.6695,60.6131,60.6272,9307.0
2016-12-21 13:15:00,85.88,85.9,85.86,85.87,7450.0,60.6272,60.6413,60.6131,60.6201,7450.0
2016-12-21 13:20:00,85.85,85.86,85.79,85.8,9943.0,60.606,60.6131,60.5636,60.5707,9943.0
2016-12-21 13:25:00,85.79,85.79,85.7,85.7,16314.0,60.5636,60.5636,60.5001,60.5001,16314.0
2016-12-21 13:30:00,85.72,85.84,85.71,85.84,12453.0,60.5142,60.5989,60.5072,60.5989,12453.0
2016-12-21 13:35:00,85.84,85.86,85.8,85.85,14315.0,60.5989,60.6131,60.5707,60.606,14315.0
2016-12-21 13:40:00,85.84,85.94,85.82,85.94,11403.0,60.5989,60.6695,60.5848,60.6695,11403.0
2016-12-21 13:45:00,85.94,85.94,85.91,85.92,9169.0,60.6695,60.6695,60.6484,60.6554,9169.0
2016-12-21 13:50:00,85.92,85.95,85.91,85.94,10517.0,60.6554,60.6766,60.6484,60.6695,10517.0
2016-12-21 13:55:00,85.95,85.96,85.9,85.95,11062.0,60.6766,60.6837,60.6413,60.6766,11062.0
2016-12-21 14:00:00,85.95,85.95,85.91,85.94,18065.0,60.6766,60.6766,60.6484,60.6695,18065.0
2016-12-21 14:05:00,85.93,85.94,85.86,85.87,14689.0,60.6625,60.6695,60.6131,60.6201,14689.0
2016-12-21 14:10:00,85.88,85.95,85.87,85.92,15441.0,60.6272,60.6766,60.6201,60.6554,15441.0
2016-12-21 14:15:00,85.92,86.0,85.91,86.0,125697.0,60.6554,60.7119,60.6484,60.7119,125697.0
2016-12-21 14:20:00,85.98,86.09,85.98,86.05,12653.0,60.6978,60.7754,60.6978,60.7472,12653.0
2016-12-21 14:25:00,86.04,86.07,86.01,86.05,16665.0,60.7401,60.7613,60.7189,60.7472,16665.0
2016-12-21 14:30:00,86.05,86.05,85.96,85.97,12066.0,60.7472,60.7472,60.6837,60.6907,12066.0
2016-12-21 14:35:00,85.97,86.07,85.96,86.06,9980.0,60.6907,60.7613,60.6837,60.7542,9980.0
2016-12-21 14:40:00,86.06,86.14,86.06,86.13,30387.0,60.7542,60.8107,60.7542,60.8037,30387.0
2016-12-21 14:45:00,86.12,86.12,86.07,86.08,13911.0,60.7966,60.7966,60.7613,60.7684,13911.0
2016-12-21 14:50:00,86.08,86.14,86.07,86.14,9164.0,60.7684,60.8107,60.7613,60.8107,9164.0
2016-12-21 14:55:00,86.13,86.15,86.09,86.12,9754.0,60.8037,60.8178,60.7754,60.7966,9754.0
2016-12-21 15:00:00,86.13,86.13,86.06,86.07,13887.0,60.8037,60.8037,60.7542,60.7613,13887.0
2016-12-21 15:05:00,86.07,86.08,86.01,86.03,10155.0,60.7613,60.7684,60.7189,60.7331,10155.0
2016-12-21 15:10:00,86.02,86.03,85.95,85.95,14820.0,60.726,60.7331,60.6766,60.6766,14820.0
2016-12-21 15:15:00,85.95,85.96,85.86,85.88,22502.0,60.6766,60.6837,60.6131,60.6272,22502.0
2016-12-21 15:20:00,85.87,85.87,85.8,85.81,17271.0,60.6201,60.6201,60.5707,60.5778,17271.0
2016-12-21 15:25:00,85.82,85.83,85.76,85.81,13194.0,60.5848,60.5919,60.5425,60.5778,13194.0
2016-12-21 15:30:00,85.81,85.82,85.76,85.8,15871.0,60.5778,60.5848,60.5425,60.5707,15871.0
2016-12-21 15:35:00,85.8,85.89,85.75,85.85,30912.0,60.5707,60.6342,60.5354,60.606,30912.0
2016-12-21 15:40:00,85.85,85.94,85.85,85.88,24172.0,60.606,60.6695,60.606,60.6272,24172.0
2016-12-21 15:45:00,85.87,85.92,85.86,85.9,28130.0,60.6201,60.6554,60.6131,60.6413,28130.0
2016-12-21 15:50:00,85.91,85.93,85.89,85.92,37937.0,60.6484,60.6625,60.6342,60.6554,37937.0
2016-12-21 15:55:00,85.9,85.92,85.84,85.85,77677.0,60.6413,60.6554,60.5989,60.606,77677.0
2016-12-22 09:30:00,85.5,85.85,84.63,84.77,112725.0,60.3589,60.606,59.7447,59.8436,112725.0
2016-12-22 09:35:00,84.8,84.86,84.61,84.77,70358.0,59.8647,59.9071,59.7306,59.8436,70358.0
2016-12-22 09:40:00,84.77,85.04,84.62,84.98,115466.0,59.8436,60.0342,59.7377,59.9918,115466.0
2016-12-22 09:45:00,84.98,84.98,84.5,84.5,49040.0,59.9918,59.9918,59.653,59.653,49040.0
2016-12-22 09:50:00,84.5,84.74,84.43,84.73,54955.0,59.653,59.8224,59.6035,59.8153,54955.0
2016-12-22 09:55:00,84.74,84.74,84.59,84.67,31168.0,59.8224,59.8224,59.7165,59.773,31168.0
2016-12-22 10:00:00,84.66,84.73,84.52,84.57,60732.0,59.7659,59.8153,59.6671,59.7024,60732.0
2016-12-22 10:05:00,84.59,84.78,84.58,84.65,58765.0,59.7165,59.8506,59.7094,59.7589,58765.0
2016-12-22 10:10:00,84.64,84.78,84.52,84.52,50431.0,59.7518,59.8506,59.6671,59.6671,50431.0
2016-12-22 10:15:00,84.51,84.59,84.45,84.56,40554.0,59.66,59.7165,59.6177,59.6953,40554.0
2016-12-22 10:20:00,84.56,84.77,84.54,84.7,46949.0,59.6953,59.8436,59.6812,59.7942,46949.0
2016-12-22 10:25:00,84.72,84.73,84.5,84.53,40465.0,59.8083,59.8153,59.653,59.6741,40465.0
2016-12-22 10:30:00,84.53,84.84,84.51,84.8,29926.0,59.6741,59.893,59.66,59.8647,29926.0
2016-12-22 10:35:00,84.8,84.82,84.68,84.68,28147.0,59.8647,59.8789,59.78,59.78,28147.0
2016-12-22 10:40:00,84.68,84.68,84.23,84.4,113321.0,59.78,59.78,59.4624,59.5824,113321.0
2016-12-22 10:45:00,84.39,84.39,84.16,84.22,44486.0,59.5753,59.5753,59.4129,59.4553,44486.0
2016-12-22 10:50:00,84.23,84.39,84.22,84.31,32840.0,59.4624,59.5753,59.4553,59.5188,32840.0
2016-12-22 10:55:00,84.3,84.38,84.23,84.36,31857.0,59.5118,59.5682,59.4624,59.5541,31857.0
2016-12-22 11:00:00,84.36,84.58,84.34,84.55,43983.0,59.5541,59.7094,59.54,59.6883,43983.0
2016-12-22 11:05:00,84.55,84.58,84.48,84.58,26087.0,59.6883,59.7094,59.6388,59.7094,26087.0
2016-12-22 11:10:00,84.57,84.61,84.57,84.58,24611.0,59.7024,59.7306,59.7024,59.7094,24611.0
2016-12-22 11:15:00,84.58,84.58,84.44,84.47,21917.0,59.7094,59.7094,59.6106,59.6318,21917.0
2016-12-22 11:20:00,84.48,84.49,84.2,84.23,26936.0,59.6388,59.6459,59.4412,59.4624,26936.0
2016-12-22 11:25:00,84.23,84.23,83.9,84.01,71032.0,59.4624,59.4624,59.2294,59.307,71032.0
2016-12-22 11:30:00,83.99,84.26,83.95,84.26,40816.0,59.2929,59.4835,59.2647,59.4835,40816.0
2016-12-22 11:35:00,84.24,84.25,84.12,84.17,19538.0,59.4694,59.4765,59.3847,59.42,19538.0
2016-12-22 11:40:00,84.17,84.23,84.13,84.22,14907.0,59.42,59.4624,59.3918,59.4553,14907.0
2016-12-22 11:45:00,84.2,84.25,84.15,84.23,22790.0,59.4412,59.4765,59.4059,59.4624,22790.0
2016-12-22 11:50:00,84.21,84.25,84.16,84.16,31609.0,59.4482,59.4765,59.4129,59.4129,31609.0
2016-12-22 11:55:00,84.16,84.23,84.11,84.21,18946.0,59.4129,59.4624,59.3776,59.4482,18946.0
2016-12-22 12:00:00,84.2,84.31,84.17,84.28,27145.0,59.4412,59.5188,59.42,59.4977,27145.0
2016-12-22 12:05:00,84.28,84.35,84.19,84.35,16720.0,59.4977,59.5471,59.4341,59.5471,16720.0
2016-12-22 12:10:00,84.31,84.35,84.31,84.33,17865.0,59.5188,59.5471,59.5188,59.5329,17865.0
2016-12-22 12:15:00,84.33,84.33,84.26,84.3,18935.0,59.5329,59.5329,59.4835,59.5118,18935.0
2016-12-22 12:20:00,84.3,84.35,84.24,84.33,16505.0,59.5118,59.5471,59.4694,59.5329,16505.0
2016-12-22 12:25:00,84.34,84.35,84.3,84.33,21303.0,59.54,59.5471,59.5118,59.5329,21303.0
2016-12-22 12:30:00,84.31,84.33,84.27,84.27,57194.0,59.5188,59.5329,59.4906,59.4906,57194.0
2016-12-22 12:35:00,84.27,84.29,84.18,84.2,20096.0,59.4906,59.5047,59.4271,59.4412,20096.0
2016-12-22 12:40:00,84.21,84.36,84.2,84.31,37691.0,59.4482,59.5541,59.4412,59.5188,37691.0
2016-12-22 12:45:00,84.31,84.32,84.24,84.3,21027.0,59.5188,59.5259,59.4694,59.5118,21027.0
2016-12-22 12:50:00,84.3,84.34,84.27,84.32,17734.0,59.5118,59.54,59.4906,59.5259,17734.0
2016-12-22 12:55:00,84.32,84.36,84.3,84.31,21279.0,59.5259,59.5541,59.5118,59.5188,21279.0
2016-12-22 13:00:00,84.33,84.42,84.31,84.42,16718.0,59.5329,59.5965,59.5188,59.5965,16718.0
2016-12-22 13:05:00,84.42,84.43,84.35,84.42,25012.0,59.5965,59.6035,59.5471,59.5965,25012.0
2016-12-22 13:10:00,84.43,84.53,84.42,84.51,35345.0,59.6035,59.6741,59.5965,59.66,35345.0
2016-12-22 13:15:00,84.5,84.51,84.42,84.44,21507.0,59.653,59.66,59.5965,59.6106,21507.0
2016-12-22 13:20:00,84.44,84.45,84.34,84.35,15971.0,59.6106,59.6177,59.54,59.5471,15971.0
2016-12-22 13:25:00,84.36,84.44,84.35,84.43,7445.0,59.5541,59.6106,59.5471,59.6035,7445.0
2016-12-22 13:30:00,84.42,84.44,84.39,84.39,14960.0,59.5965,59.6106,59.5753,59.5753,14960.0
2016-12-22 13:35:00,84.39,84.43,84.38,84.4,10089.0,59.5753,59.6035,59.5682,59.5824,10089.0
2016-12-22 13:40:00,84.4,84.46,84.39,84.4,10690.0,59.5824,59.6247,59.5753,59.5824,10690.0
2016-12-22 13:45:00,84.4,84.52,84.4,84.5,17902.0,59.5824,59.6671,59.5824,59.653,17902.0
2016-12-22 13:50:00,84.49,84.51,84.44,84.46,17196.0,59.6459,59.66,59.6106,59.6247,17196.0
2016-12-22 13:55:00,84.45,84.5,84.39,84.39,21498.0,59.6177,59.653,59.5753,59.5753,21498.0
2016-12-22 14:00:00,84.41,84.45,84.4,84.44,16467.0,59.5894,59.6177,59.5824,59.6106,16467.0
2016-12-22 14:05:00,84.44,84.51,84.43,84.45,18751.0,59.6106,59.66,59.6035,59.6177,18751.0
2016-12-22 14:10:00,84.45,84.45,84.42,84.43,13581.0,59.6177,59.6177,59.5965,59.6035,13581.0
2016-12-22 14:15:00,84.43,84.43,84.23,84.24,41221.0,59.6035,59.6035,59.4624,59.4694,41221.0
2016-12-22 14:20:00,84.23,84.41,84.23,84.4,23360.0,59.4624,59.5894,59.4624,59.5824,23360.0
2016-12-22 14:25:00,84.39,84.47,84.35,84.43,18191.0,59.5753,59.6318,59.5471,59.6035,18191.0
2016-12-22 14:30:00,84.43,84.43,84.36,84.37,11410.0,59.6035,59.6035,59.5541,59.5612,11410.0
2016-12-22 14:35:00,84.37,84.39,84.35,84.37,12307.0,59.5612,59.5753,59.5471,59.5612,12307.0
2016-12-22 14:40:00,84.37,84.39,84.32,84.39,21520.0,59.5612,59.5753,59.5259,59.5753,21520.0
2016-12-22 14:45:00,84.38,84.38,84.26,84.3,24719.0,59.5682,59.5682,59.4835,59.5118,24719.0
2016-12-22 14:50:00,84.3,84.33,84.28,84.3,21923.0,59.5118,59.5329,59.4977,59.5118,21923.0
2016-12-22 14:55:00,84.31,84.33,84.29,84.31,14276.0,59.5188,59.5329,59.5047,59.5188,14276.0
2016-12-22 15:00:00,84.31,84.32,84.24,84.26,18582.0,59.5188,59.5259,59.4694,59.4835,18582.0
2016-12-22 15:05:00,84.25,84.26,84.18,84.18,26949.0,59.4765,59.4835,59.4271,59.4271,26949.0
2016-12-22 15:10:00,84.19,84.21,84.05,84.06,31264.0,59.4341,59.4482,59.3353,59.3423,31264.0
2016-12-22 15:15:00,84.06,84.12,84.05,84.12,27026.0,59.3423,59.3847,59.3353,59.3847,27026.0
2016-12-22 15:20:00,84.12,84.19,84.1,84.15,21970.0,59.3847,59.4341,59.3706,59.4059,21970.0
2016-12-22 15:25:00,84.15,84.25,84.13,84.24,34968.0,59.4059,59.4765,59.3918,59.4694,34968.0
2016-12-22 15:30:00,84.23,84.25,84.2,84.21,37211.0,59.4624,59.4765,59.4412,59.4482,37211.0
2016-12-22 15:35:00,84.21,84.29,84.2,84.26,43056.0,59.4482,59.5047,59.4412,59.4835,43056.0
2016-12-22 15:40:00,84.27,84.4,84.26,84.35,60411.0,59.4906,59.5824,59.4835,59.5471,60411.0
2016-12-22 15:45:00,84.34,84.35,84.27,84.34,67528.0,59.54,59.5471,59.4906,59.54,67528.0
2016-12-22 15:50:00,84.35,84.38,84.29,84.29,93713.0,59.5471,59.5682,59.5047,59.5047,93713.0
2016-12-22 15:55:00,84.3,84.31,84.22,84.27,280546.0,59.5118,59.5188,59.4553,59.4906,280546.0
2016-12-23 09:30:00,84.33,84.45,83.75,84.32,87545.0,59.5329,59.6177,59.1235,59.5259,87545.0
2016-12-23 09:35:00,84.35,84.36,84.16,84.28,16169.0,59.5471,59.5541,59.4129,59.4977,16169.0
2016-12-23 09:40:00,84.33,84.37,84.23,84.26,26334.0,59.5329,59.5612,59.4624,59.4835,26334.0
2016-12-23 09:45:00,84.29,84.48,84.24,84.47,24794.0,59.5047,59.6388,59.4694,59.6318,24794.0
2016-12-23 09:50:00,84.47,84.47,84.16,84.28,33679.0,59.6318,59.6318,59.4129,59.4977,33679.0
2016-12-23 09:55:00,84.32,84.62,84.28,84.58,49008.0,59.5259,59.7377,59.4977,59.7094,49008.0
2016-12-23 10:00:00,84.61,84.77,84.54,84.71,21581.0,59.7306,59.8436,59.6812,59.8012,21581.0
2016-12-23 10:05:00,84.71,84.76,84.59,84.69,28646.0,59.8012,59.8365,59.7165,59.7871,28646.0
2016-12-23 10:10:00,84.69,84.69,84.56,84.58,12516.0,59.7871,59.7871,59.6953,59.7094,12516.0
2016-12-23 10:15:00,84.6,84.76,84.58,84.64,26330.0,59.7236,59.8365,59.7094,59.7518,26330.0
2016-12-23 10:20:00,84.64,84.65,84.6,84.63,10210.0,59.7518,59.7589,59.7236,59.7447,10210.0
2016-12-23 10:25:00,84.64,84.64,84.44,84.46,21280.0,59.7518,59.7518,59.6106,59.6247,21280.0
2016-12-23 10:30:00,84.46,84.46,84.32,84.34,31566.0,59.6247,59.6247,59.5259,59.54,31566.0
2016-12-23 10:35:00,84.36,84.37,84.31,84.33,19744.0,59.5541,59.5612,59.5188,59.5329,19744.0
2016-12-23 10:40:00,84.33,84.49,84.32,84.47,23642.0,59.5329,59.6459,59.5259,59.6318,23642.0
2016-12-23 10:45:00,84.45,84.48,84.44,84.48,12279.0,59.6177,59.6388,59.6106,59.6388,12279.0
2016-12-23 10:50:00,84.45,84.47,84.4,84.4,17389.0,59.6177,59.6318,59.5824,59.5824,17389.0
2016-12-23 10:55:00,84.39,84.42,84.34,84.34,27134.0,59.5753,59.5965,59.54,59.54,27134.0
2016-12-23 11:00:00,84.34,84.35,84.25,84.28,22217.0,59.54,59.5471,59.4765,59.4977,22217.0
2016-12-23 11:05:00,84.28,84.41,84.28,84.4,30779.0,59.4977,59.5894,59.4977,59.5824,30779.0
2016-12-23 11:10:00,84.4,84.45,84.38,84.42,17681.0,59.5824,59.6177,59.5682,59.5965,17681.0
2016-12-23 11:15:00,84.43,84.43,84.37,84.39,18471.0,59.6035,59.6035,59.5612,59.5753,18471.0
2016-12-23 11:20:00,84.37,84.41,84.37,84.38,17046.0,59.5612,59.5894,59.5612,59.5682,17046.0
2016-12-23 11:25:00,84.38,84.38,84.28,84.31,23971.0,59.5682,59.5682,59.4977,59.5188,23971.0
2016-12-23 11:30:00,84.31,84.32,84.19,84.2,40491.0,59.5188,59.5259,59.4341,59.4412,40491.0
2016-12-23 11:35:00,84.2,84.27,84.09,84.27,28540.0,59.4412,59.4906,59.3635,59.4906,28540.0
2016-12-23 11:40:00,84.25,84.28,84.18,84.26,26611.0,59.4765,59.4977,59.4271,59.4835,26611.0
2016-12-23 11:45:00,84.26,84.3,84.25,84.27,14815.0,59.4835,59.5118,59.4765,59.4906,14815.0
2016-12-23 11:50:00,84.27,84.28,84.25,84.25,7855.0,59.4906,59.4977,59.4765,59.4765,7855.0
2016-12-23 11:55:00,84.27,84.27,84.2,84.21,10572.0,59.4906,59.4906,59.4412,59.4482,10572.0
2016-12-23 12:00:00,84.22,84.28,84.21,84.26,16807.0,59.4553,59.4977,59.4482,59.4835,16807.0
2016-12-23 12:05:00,84.26,84.28,84.24,84.24,10614.0,59.4835,59.4977,59.4694,59.4694,10614.0
2016-12-23 12:10:00,84.24,84.24,84.13,84.15,19722.0,59.4694,59.4694,59.3918,59.4059,19722.0
2016-12-23 12:15:00,84.14,84.21,84.14,84.2,9316.0,59.3988,59.4482,59.3988,59.4412,9316.0
2016-12-23 12:20:00,84.2,84.21,84.15,84.15,12122.0,59.4412,59.4482,59.4059,59.4059,12122.0
2016-12-23 12:25:00,84.16,84.16,84.13,84.14,5478.0,59.4129,59.4129,59.3918,59.3988,5478.0
2016-12-23 12:30:00,84.15,84.21,84.14,84.2,15312.0,59.4059,59.4482,59.3988,59.4412,15312.0
2016-12-23 12:35:00,84.2,84.22,84.17,84.19,8373.0,59.4412,59.4553,59.42,59.4341,8373.0
2016-12-23 12:40:00,84.19,84.31,84.19,84.26,13436.0,59.4341,59.5188,59.4341,59.4835,13436.0
2016-12-23 12:45:00,84.26,84.29,84.24,84.24,5459.0,59.4835,59.5047,59.4694,59.4694,5459.0
2016-12-23 12:50:00,84.24,84.3,84.24,84.28,6283.0,59.4694,59.5118,59.4694,59.4977,6283.0
2016-12-23 12:55:00,84.28,84.29,84.19,84.19,14002.0,59.4977,59.5047,59.4341,59.4341,14002.0
2016-12-23 13:00:00,84.19,84.23,84.18,84.19,36118.0,59.4341,59.4624,59.4271,59.4341,36118.0
2016-12-23 13:05:00,84.2,84.2,84.12,84.13,12825.0,59.4412,59.4412,59.3847,59.3918,12825.0
2016-12-23 13:10:00,84.12,84.2,84.12,84.15,10726.0,59.3847,59.4412,59.3847,59.4059,10726.0
2016-12-23 13:15:00,84.15,84.17,84.12,84.13,11331.0,59.4059,59.42,59.3847,59.3918,11331.0
2016-12-23 13:20:00,84.13,84.14,84.06,84.06,15838.0,59.3918,59.3988,59.3423,59.3423,15838.0
2016-12-23 13:25:00,84.07,84.1,84.05,84.05,8473.0,59.3494,59.3706,59.3353,59.3353,8473.0
2016-12-23 13:30:00,84.05,84.08,84.02,84.04,17390.0,59.3353,59.3565,59.3141,59.3282,17390.0
2016-12-23 13:35:00,84.03,84.09,84.02,84.05,12375.0,59.3212,59.3635,59.3141,59.3353,12375.0
2016-12-23 13:40:00,84.06,84.06,83.87,83.99,38097.0,59.3423,59.3423,59.2082,59.2929,38097.0
2016-12-23 13:45:00,84.0,84.03,83.98,84.02,10793.0,59.3,59.3212,59.2859,59.3141,10793.0
2016-12-23 13:50:00,84.01,84.07,83.99,84.06,19031.0,59.307,59.3494,59.2929,59.3423,19031.0
2016-12-23 13:55:00,84.07,84.12,84.07,84.1,13981.0,59.3494,59.3847,59.3494,59.3706,13981.0
2016-12-23 14:00:00,84.13,84.15,84.05,84.13,17713.0,59.3918,59.4059,59.3353,59.3918,17713.0
2016-12-23 14:05:00,84.13,84.21,84.13,84.21,42923.0,59.3918,59.4482,59.3918,59.4482,42923.0
2016-12-23 14:10:00,84.21,84.25,84.15,84.15,13670.0,59.4482,59.4765,59.4059,59.4059,13670.0
2016-12-23 14:15:00,84.16,84.19,84.14,84.14,14813.0,59.4129,59.4341,59.3988,59.3988,14813.0
2016-12-23 14:20:00,84.15,84.15,84.13,84.14,12879.0,59.4059,59.4059,59.3918,59.3988,12879.0
2016-12-23 14:25:00,84.15,84.15,84.1,84.1,20251.0,59.4059,59.4059,59.3706,59.3706,20251.0
2016-12-23 14:30:00,84.12,84.19,84.08,84.19,37127.0,59.3847,59.4341,59.3565,59.4341,37127.0
2016-12-23 14:35:00,84.19,84.23,84.17,84.23,13204.0,59.4341,59.4624,59.42,59.4624,13204.0
2016-12-23 14:40:00,84.23,84.31,84.22,84.22,18102.0,59.4624,59.5188,59.4553,59.4553,18102.0
2016-12-23 14:45:00,84.24,84.25,84.21,84.22,11680.0,59.4694,59.4765,59.4482,59.4553,11680.0
2016-12-23 14:50:00,84.24,84.26,84.18,84.19,15215.0,59.4694,59.4835,59.4271,59.4341,15215.0
2016-12-23 14:55:00,84.21,84.22,84.18,84.21,7214.0,59.4482,59.4553,59.4271,59.4482,7214.0
2016-12-23 15:00:00,84.2,84.21,84.12,84.12,17768.0,59.4412,59.4482,59.3847,59.3847,17768.0
2016-12-23 15:05:00,84.13,84.15,84.1,84.11,15195.0,59.3918,59.4059,59.3706,59.3776,15195.0
2016-12-23 15:10:00,84.11,84.12,84.1,84.1,10626.0,59.3776,59.3847,59.3706,59.3706,10626.0
2016-12-23 15:15:00,84.11,84.11,84.07,84.07,14629.0,59.3776,59.3776,59.3494,59.3494,14629.0
2016-12-23 15:20:00,84.08,84.1,84.07,84.09,17813.0,59.3565,59.3706,59.3494,59.3635,17813.0
2016-12-23 15:25:00,84.09,84.1,84.07,84.08,11585.0,59.3635,59.3706,59.3494,59.3565,11585.0
2016-12-23 15:30:00,84.08,84.09,84.07,84.08,18562.0,59.3565,59.3635,59.3494,59.3565,18562.0
2016-12-23 15:35:00,84.09,84.15,84.07,84.14,29356.0,59.3635,59.4059,59.3494,59.3988,29356.0
2016-12-23 15:40:00,84.15,84.26,84.14,84.25,30164.0,59.4059,59.4835,59.3988,59.4765,30164.0
2016-12-23 15:45:00,84.25,84.26,84.2,84.21,21652.0,59.4765,59.4835,59.4412,59.4482,21652.0
2016-12-23 15:50:00,84.22,84.28,84.22,84.26,50604.0,59.4553,59.4977,59.4553,59.4835,50604.0
2016-12-23 15:55:00,84.26,84.31,84.24,84.28,143840.0,59.4835,59.5188,59.4694,59.4977,143840.0
2016-12-27 09:30:00,84.46,84.49,84.22,84.23,46971.0,59.6247,59.6459,59.4553,59.4624,46971.0
2016-12-27 09:35:00,84.23,84.51,84.21,84.5,23398.0,59.4624,59.66,59.4482,59.653,23398.0
2016-12-27 09:40:00,84.5,84.57,84.43,84.45,30582.0,59.653,59.7024,59.6035,59.6177,30582.0
2016-12-27 09:45:00,84.39,84.9,84.39,84.82,146668.0,59.5753,59.9353,59.5753,59.8789,146668.0
2016-12-27 09:50:00,84.87,85.23,84.85,85.12,79837.0,59.9142,60.1683,59.9,60.0907,79837.0
2016-12-27 09:55:00,85.16,85.29,85.0,85.0,58701.0,60.1189,60.2107,60.0059,60.0059,58701.0
2016-12-27 10:00:00,85.06,85.11,84.98,85.08,31961.0,60.0483,60.0836,59.9918,60.0624,31961.0
2016-12-27 10:05:00,85.07,85.12,84.96,85.01,47007.0,60.0554,60.0907,59.9777,60.013,47007.0
2016-12-27 10:10:00,85.01,85.1,84.93,84.97,61165.0,60.013,60.0765,59.9565,59.9848,61165.0
2016-12-27 10:15:00,84.95,84.98,84.85,84.89,24888.0,59.9706,59.9918,59.9,59.9283,24888.0
2016-12-27 10:20:00,84.86,84.92,84.84,84.87,30728.0,59.9071,59.9495,59.893,59.9142,30728.0
2016-12-27 10:25:00,84.85,84.95,84.85,84.91,29613.0,59.9,59.9706,59.9,59.9424,29613.0
2016-12-27 10:30:00,84.91,84.98,84.86,84.88,20986.0,59.9424,59.9918,59.9071,59.9212,20986.0
2016-12-27 10:35:00,84.9,84.94,84.82,84.9,24731.0,59.9353,59.9636,59.8789,59.9353,24731.0
2016-12-27 10:40:00,84.9,84.94,84.83,84.94,22857.0,59.9353,59.9636,59.8859,59.9636,22857.0
2016-12-27 10:45:00,84.94,85.0,84.91,84.91,22882.0,59.9636,60.0059,59.9424,59.9424,22882.0
2016-12-27 10:50:00,84.9,84.97,84.9,84.94,29782.0,59.9353,59.9848,59.9353,59.9636,29782.0
2016-12-27 10:55:00,84.93,84.95,84.83,84.9,23343.0,59.9565,59.9706,59.8859,59.9353,23343.0
2016-12-27 11:00:00,84.88,84.93,84.86,84.92,29507.0,59.9212,59.9565,59.9071,59.9495,29507.0
2016-12-27 11:05:00,84.92,84.92,84.78,84.81,31044.0,59.9495,59.9495,59.8506,59.8718,31044.0
2016-12-27 11:10:00,84.81,84.89,84.7,84.73,42698.0,59.8718,59.9283,59.7942,59.8153,42698.0
2016-12-27 11:15:00,84.75,84.8,84.73,84.75,22001.0,59.8294,59.8647,59.8153,59.8294,22001.0
2016-12-27 11:20:00,84.73,84.85,84.71,84.78,21421.0,59.8153,59.9,59.8012,59.8506,21421.0
2016-12-27 11:25:00,84.77,84.81,84.76,84.79,18465.0,59.8436,59.8718,59.8365,59.8577,18465.0
2016-12-27 11:30:00,84.8,84.81,84.6,84.66,35701.0,59.8647,59.8718,59.7236,59.7659,35701.0
2016-12-27 11:35:00,84.66,84.69,84.53,84.62,38733.0,59.7659,59.7871,59.6741,59.7377,38733.0
2016-12-27 11:40:00,84.61,84.69,84.57,84.69,28317.0,59.7306,59.7871,59.7024,59.7871,28317.0
2016-12-27 11:45:00,84.67,84.7,84.62,84.68,19586.0,59.773,59.7942,59.7377,59.78,19586.0
2016-12-27 11:50:00,84.67,84.73,84.58,84.65,20590.0,59.773,59.8153,59.7094,59.7589,20590.0
2016-12-27 11:55:00,84.65,84.74,84.6,84.68,19279.0,59.7589,59.8224,59.7236,59.78,19279.0
2016-12-27 12:00:00,84.65,84.77,84.61,84.72,19765.0,59.7589,59.8436,59.7306,59.8083,19765.0
2016-12-27 12:05:00,84.71,84.75,84.63,84.75,23442.0,59.8012,59.8294,59.7447,59.8294,23442.0
2016-12-27 12:10:00,84.75,84.75,84.68,84.7,18560.0,59.8294,59.8294,59.78,59.7942,18560.0
2016-12-27 12:15:00,84.69,84.74,84.67,84.7,16085.0,59.7871,59.8224,59.773,59.7942,16085.0
2016-12-27 12:20:00,84.71,84.73,84.66,84.67,18298.0,59.8012,59.8153,59.7659,59.773,18298.0
2016-12-27 12:25:00,84.67,84.73,84.64,84.72,25507.0,59.773,59.8153,59.7518,59.8083,25507.0
2016-12-27 12:30:00,84.72,84.86,84.7,84.85,28449.0,59.8083,59.9071,59.7942,59.9,28449.0
2016-12-27 12:35:00,84.84,84.9,84.8,84.87,20650.0,59.893,59.9353,59.8647,59.9142,20650.0
2016-12-27 12:40:00,84.85,84.93,84.82,84.91,23035.0,59.9,59.9565,59.8789,59.9424,23035.0
2016-12-27 12:45:00,84.9,84.93,84.86,84.88,24883.0,59.9353,59.9565,59.9071,59.9212,24883.0
2016-12-27 12:50:00,84.88,84.89,84.82,84.86,22129.0,59.9212,59.9283,59.8789,59.9071,22129.0
2016-12-27 12:55:00,84.84,84.92,84.84,84.92,23598.0,59.893,59.9495,59.893,59.9495,23598.0
2016-12-27 13:00:00,84.91,84.95,84.87,84.93,23638.0,59.9424,59.9706,59.9142,59.9565,23638.0
2016-12-27 13:05:00,84.92,84.92,84.73,84.76,22274.0,59.9495,59.9495,59.8153,59.8365,22274.0
2016-12-27 13:10:00,84.75,84.77,84.68,84.73,21094.0,59.8294,59.8436,59.78,59.8153,21094.0
2016-12-27 13:15:00,84.73,84.74,84.63,84.67,22646.0,59.8153,59.8224,59.7447,59.773,22646.0
2016-12-27 13:20:00,84.66,84.69,84.63,84.67,18700.0,59.7659,59.7871,59.7447,59.773,18700.0
2016-12-27 13:25:00,84.67,84.71,84.64,84.67,22940.0,59.773,59.8012,59.7518,59.773,22940.0
2016-12-27 13:30:00,84.67,84.72,84.65,84.71,28990.0,59.773,59.8083,59.7589,59.8012,28990.0
2016-12-27 13:35:00,84.72,84.82,84.69,84.82,19863.0,59.8083,59.8789,59.7871,59.8789,19863.0
2016-12-27 13:40:00,84.79,84.84,84.74,84.78,17295.0,59.8577,59.893,59.8224,59.8506,17295.0
2016-12-27 13:45:00,84.78,84.82,84.71,84.77,22622.0,59.8506,59.8789,59.8012,59.8436,22622.0
2016-12-27 13:50:00,84.76,84.77,84.65,84.69,20487.0,59.8365,59.8436,59.7589,59.7871,20487.0
2016-12-27 13:55:00,84.68,84.68,84.62,84.67,24077.0,59.78,59.78,59.7377,59.773,24077.0
2016-12-27 14:00:00,84.67,84.78,84.66,84.78,22435.0,59.773,59.8506,59.7659,59.8506,22435.0
2016-12-27 14:05:00,84.77,84.84,84.7,84.81,22702.0,59.8436,59.893,59.7942,59.8718,22702.0
2016-12-27 14:10:00,84.8,84.81,84.72,84.74,20613.0,59.8647,59.8718,59.8083,59.8224,20613.0
2016-12-27 14:15:00,84.74,84.8,84.73,84.73,26341.0,59.8224,59.8647,59.8153,59.8153,26341.0
2016-12-27 14:20:00,84.74,84.78,84.68,84.71,29175.0,59.8224,59.8506,59.78,59.8012,29175.0
2016-12-27 14:25:00,84.7,84.78,84.67,84.72,19990.0,59.7942,59.8506,59.773,59.8083,19990.0
2016-12-27 14:30:00,84.72,84.77,84.61,84.63,25878.0,59.8083,59.8436,59.7306,59.7447,25878.0
2016-12-27 14:35:00,84.63,84.7,84.61,84.7,22154.0,59.7447,59.7942,59.7306,59.7942,22154.0
2016-12-27 14:40:00,84.71,84.76,84.68,84.73,36291.0,59.8012,59.8365,59.78,59.8153,36291.0
2016-12-27 14:45:00,84.72,84.77,84.71,84.77,19423.0,59.8083,59.8436,59.8012,59.8436,19423.0
2016-12-27 14:50:00,84.77,84.83,84.72,84.72,18387.0,59.8436,59.8859,59.8083,59.8083,18387.0
2016-12-27 14:55:00,84.71,84.76,84.7,84.73,17442.0,59.8012,59.8365,59.7942,59.8153,17442.0
2016-12-27 15:00:00,84.73,84.75,84.7,84.73,23492.0,59.8153,59.8294,59.7942,59.8153,23492.0
2016-12-27 15:05:00,84.72,84.72,84.63,84.67,27611.0,59.8083,59.8083,59.7447,59.773,27611.0
2016-12-27 15:10:00,84.67,84.67,84.62,84.63,24868.0,59.773,59.773,59.7377,59.7447,24868.0
2016-12-27 15:15:00,84.63,84.64,84.59,84.61,24833.0,59.7447,59.7518,59.7165,59.7306,24833.0
2016-12-27 15:20:00,84.61,84.62,84.57,84.59,24652.0,59.7306,59.7377,59.7024,59.7165,24652.0
2016-12-27 15:25:00,84.59,84.67,84.57,84.63,30026.0,59.7165,59.773,59.7024,59.7447,30026.0
2016-12-27 15:30:00,84.64,84.64,84.59,84.6,29055.0,59.7518,59.7518,59.7165,59.7236,29055.0
2016-12-27 15:35:00,84.59,84.6,84.57,84.59,24281.0,59.7165,59.7236,59.7024,59.7165,24281.0
2016-12-27 15:40:00,84.59,84.6,84.56,84.56,31560.0,59.7165,59.7236,59.6953,59.6953,31560.0
2016-12-27 15:45:00,84.57,84.57,84.48,84.48,37462.0,59.7024,59.7024,59.6388,59.6388,37462.0
2016-12-27 15:50:00,84.48,84.55,84.48,84.55,38160.0,59.6388,59.6883,59.6388,59.6883,38160.0
2016-12-27 15:55:00,84.55,84.57,84.42,84.47,77007.0,59.6883,59.7024,59.5965,59.6318,77007.0
2016-12-28 09:30:00,84.51,84.84,84.21,84.3,45889.0,59.66,59.893,59.4482,59.5118,45889.0
2016-12-28 09:35:00,84.23,84.39,84.09,84.27,27084.0,59.4624,59.5753,59.3635,59.4906,27084.0
2016-12-28 09:40:00,84.28,84.32,84.14,84.17,24360.0,59.4977,59.5259,59.3988,59.42,24360.0
2016-12-28 09:45:00,84.15,84.19,83.89,83.9,24531.0,59.4059,59.4341,59.2223,59.2294,24531.0
2016-12-28 09:50:00,83.88,83.97,83.76,83.78,34582.0,59.2153,59.2788,59.1306,59.1447,34582.0
2016-12-28 09:55:00,83.83,83.91,83.75,83.89,26367.0,59.18,59.2364,59.1235,59.2223,26367.0
2016-12-28 10:00:00,83.9,83.97,83.63,83.75,35048.0,59.2294,59.2788,59.0388,59.1235,35048.0
2016-12-28 10:05:00,83.77,83.82,83.65,83.72,23578.0,59.1376,59.1729,59.0529,59.1023,23578.0
2016-12-28 10:10:00,83.7,83.74,83.61,83.71,38916.0,59.0882,59.1164,59.0247,59.0953,38916.0
2016-12-28 10:15:00,83.72,83.9,83.71,83.73,38898.0,59.1023,59.2294,59.0953,59.1094,38898.0
2016-12-28 10:20:00,83.72,83.76,83.63,83.66,33461.0,59.1023,59.1306,59.0388,59.06,33461.0
2016-12-28 10:25:00,83.65,83.67,83.56,83.6,34331.0,59.0529,59.067,58.9894,59.0176,34331.0
2016-12-28 10:30:00,83.61,83.72,83.55,83.67,41076.0,59.0247,59.1023,58.9823,59.067,41076.0
2016-12-28 10:35:00,83.69,83.85,83.68,83.85,37789.0,59.0811,59.1941,59.0741,59.1941,37789.0
2016-12-28 10:40:00,83.9,84.03,83.75,83.78,37451.0,59.2294,59.3212,59.1235,59.1447,37451.0
2016-12-28 10:45:00,83.76,83.8,83.65,83.67,101805.0,59.1306,59.1588,59.0529,59.067,101805.0
2016-12-28 10:50:00,83.67,83.74,83.59,83.64,87142.0,59.067,59.1164,59.0105,59.0458,87142.0
2016-12-28 10:55:00,83.66,83.82,83.59,83.69,122215.0,59.06,59.1729,59.0105,59.0811,122215.0
2016-12-28 11:00:00,83.69,83.86,83.68,83.8,63731.0,59.0811,59.2012,59.0741,59.1588,63731.0
2016-12-28 11:05:00,83.79,83.81,83.66,83.74,28265.0,59.1517,59.1659,59.06,59.1164,28265.0
2016-12-28 11:10:00,83.75,83.82,83.67,83.69,36832.0,59.1235,59.1729,59.067,59.0811,36832.0
2016-12-28 11:15:00,83.7,83.79,83.63,83.78,16398.0,59.0882,59.1517,59.0388,59.1447,16398.0
2016-12-28 11:20:00,83.76,83.79,83.74,83.78,39435.0,59.1306,59.1517,59.1164,59.1447,39435.0
2016-12-28 11:25:00,83.77,83.78,83.72,83.77,59315.0,59.1376,59.1447,59.1023,59.1376,59315.0
2016-12-28 11:30:00,83.76,83.91,83.71,83.9,32983.0,59.1306,59.2364,59.0953,59.2294,32983.0
2016-12-28 11:35:00,83.88,83.94,83.82,83.85,21352.0,59.2153,59.2576,59.1729,59.1941,21352.0
2016-12-28 11:40:00,83.83,83.91,83.81,83.9,25176.0,59.18,59.2364,59.1659,59.2294,25176.0
2016-12-28 11:45:00,83.87,84.04,83.83,84.04,80925.0,59.2082,59.3282,59.18,59.3282,80925.0
2016-12-28 11:50:00,84.05,84.13,84.0,84.08,34258.0,59.3353,59.3918,59.3,59.3565,34258.0
2016-12-28 11:55:00,84.06,84.06,83.89,84.0,43850.0,59.3423,59.3423,59.2223,59.3,43850.0
2016-12-28 12:00:00,83.99,84.0,83.89,83.93,24218.0,59.2929,59.3,59.2223,59.2506,24218.0
2016-12-28 12:05:00,83.92,83.93,83.8,83.86,23527.0,59.2435,59.2506,59.1588,59.2012,23527.0
2016-12-28 12:10:00,83.85,83.91,83.8,83.8,25808.0,59.1941,59.2364,59.1588,59.1588,25808.0
2016-12-28 12:15:00,83.82,83.84,83.76,83.84,23153.0,59.1729,59.187,59.1306,59.187,23153.0
2016-12-28 12:20:00,83.85,83.89,83.78,83.81,19257.0,59.1941,59.2223,59.1447,59.1659,19257.0
2016-12-28 12:25:00,83.8,83.94,83.76,83.85,46840.0,59.1588,59.2576,59.1306,59.1941,46840.0
2016-12-28 12:30:00,83.88,84.09,83.86,83.97,44153.0,59.2153,59.3635,59.2012,59.2788,44153.0
2016-12-28 12:35:00,83.95,84.0,83.92,83.95,22304.0,59.2647,59.3,59.2435,59.2647,22304.0
2016-12-28 12:40:00,83.96,83.96,83.81,83.86,26293.0,59.2717,59.2717,59.1659,59.2012,26293.0
2016-12-28 12:45:00,83.84,83.91,83.81,83.88,29768.0,59.187,59.2364,59.1659,59.2153,29768.0
2016-12-28 12:50:00,83.86,83.89,83.83,83.87,22899.0,59.2012,59.2223,59.18,59.2082,22899.0
2016-12-28 12:55:00,83.85,83.87,83.76,83.86,24235.0,59.1941,59.2082,59.1306,59.2012,24235.0
2016-12-28 13:00:00,83.86,83.96,83.85,83.93,24991.0,59.2012,59.2717,59.1941,59.2506,24991.0
2016-12-28 13:05:00,83.91,83.92,83.83,83.9,17215.0,59.2364,59.2435,59.18,59.2294,17215.0
2016-12-28 13:10:00,83.88,83.91,83.84,83.91,21553.0,59.2153,59.2364,59.187,59.2364,21553.0
2016-12-28 13:15:00,83.91,83.92,83.8,83.83,21812.0,59.2364,59.2435,59.1588,59.18,21812.0
2016-12-28 13:20:00,83.8,83.83,83.76,83.77,22645.0,59.1588,59.18,59.1306,59.1376,22645.0
2016-12-28 13:25:00,83.8,83.8,83.71,83.72,25475.0,59.1588,59.1588,59.0953,59.1023,25475.0
2016-12-28 13:30:00,83.73,83.75,83.68,83.72,39352.0,59.1094,59.1235,59.0741,59.1023,39352.0
2016-12-28 13:35:00,83.72,83.83,83.72,83.77,32377.0,59.1023,59.18,59.1023,59.1376,32377.0
2016-12-28 13:40:00,83.79,83.79,83.58,83.6,47818.0,59.1517,59.1517,59.0035,59.0176,47818.0
2016-12-28 13:45:00,83.62,83.68,83.61,83.68,19057.0,59.0317,59.0741,59.0247,59.0741,19057.0
2016-12-28 13:50:00,83.68,83.78,83.67,83.68,39648.0,59.0741,59.1447,59.067,59.0741,39648.0
2016-12-28 13:55:00,83.68,83.75,83.67,83.68,24102.0,59.0741,59.1235,59.067,59.0741,24102.0
2016-12-28 14:00:00,83.71,83.71,83.57,83.69,31753.0,59.0953,59.0953,58.9964,59.0811,31753.0
2016-12-28 14:05:00,83.69,83.73,83.6,83.61,37284.0,59.0811,59.1094,59.0176,59.0247,37284.0
2016-12-28 14:10:00,83.61,83.62,83.48,83.51,49076.0,59.0247,59.0317,58.9329,58.9541,49076.0
2016-12-28 14:15:00,83.52,83.52,83.42,83.44,32445.0,58.9611,58.9611,58.8905,58.9047,32445.0
2016-12-28 14:20:00,83.46,83.52,83.42,83.51,38376.0,58.9188,58.9611,58.8905,58.9541,38376.0
2016-12-28 14:25:00,83.49,83.56,83.49,83.53,20781.0,58.9399,58.9894,58.9399,58.9682,20781.0
2016-12-28 14:30:00,83.53,83.62,83.52,83.58,34590.0,58.9682,59.0317,58.9611,59.0035,34590.0
2016-12-28 14:35:00,83.61,83.7,83.56,83.62,37641.0,59.0247,59.0882,58.9894,59.0317,37641.0
2016-12-28 14:40:00,83.64,83.65,83.57,83.58,27249.0,59.0458,59.0529,58.9964,59.0035,27249.0
2016-12-28 14:45:00,83.59,83.6,83.55,83.55,29192.0,59.0105,59.0176,58.9823,58.9823,29192.0
2016-12-28 14:50:00,83.56,83.59,83.48,83.56,28603.0,58.9894,59.0105,58.9329,58.9894,28603.0
2016-12-28 14:55:00,83.57,83.65,83.57,83.58,20980.0,58.9964,59.0529,58.9964,59.0035,20980.0
2016-12-28 15:00:00,83.59,83.74,83.59,83.68,26681.0,59.0105,59.1164,59.0105,59.0741,26681.0
2016-12-28 15:05:00,83.71,83.76,83.68,83.73,22275.0,59.0953,59.1306,59.0741,59.1094,22275.0
2016-12-28 15:10:00,83.75,83.78,83.63,83.69,27654.0,59.1235,59.1447,59.0388,59.0811,27654.0
2016-12-28 15:15:00,83.7,83.79,83.68,83.68,21774.0,59.0882,59.1517,59.0741,59.0741,21774.0
2016-12-28 15:20:00,83.68,83.71,83.64,83.68,22952.0,59.0741,59.0953,59.0458,59.0741,22952.0
2016-12-28 15:25:00,83.68,83.72,83.63,83.65,21076.0,59.0741,59.1023,59.0388,59.0529,21076.0
2016-12-28 15:30:00,83.63,83.64,83.55,83.56,52713.0,59.0388,59.0458,58.9823,58.9894,52713.0
2016-12-28 15:35:00,83.57,83.6,83.53,83.54,43195.0,58.9964,59.0176,58.9682,58.9752,43195.0
2016-12-28 15:40:00,83.54,83.56,83.5,83.5,81148.0,58.9752,58.9894,58.947,58.947,81148.0
2016-12-28 15:45:00,83.5,83.58,83.49,83.56,48782.0,58.947,59.0035,58.9399,58.9894,48782.0
2016-12-28 15:50:00,83.59,83.64,83.56,83.59,116017.0,59.0105,59.0458,58.9894,59.0105,116017.0
2016-12-28 15:55:00,83.59,83.62,83.52,83.59,198142.0,59.0105,59.0317,58.9611,59.0105,198142.0
2016-12-29 09:30:00,83.47,83.88,83.47,83.61,49323.0,58.9258,59.2153,58.9258,59.0247,49323.0
2016-12-29 09:35:00,83.64,83.8,83.56,83.59,9068.0,59.0458,59.1588,58.9894,59.0105,9068.0
2016-12-29 09:40:00,83.62,83.65,83.47,83.5,14413.0,59.0317,59.0529,58.9258,58.947,14413.0
2016-12-29 09:45:00,83.48,83.84,83.45,83.81,31327.0,58.9329,59.187,58.9117,59.1659,31327.0
2016-12-29 09:50:00,83.77,83.85,83.56,83.58,41266.0,59.1376,59.1941,58.9894,59.0035,41266.0
2016-12-29 09:55:00,83.61,83.69,83.48,83.56,50478.0,59.0247,59.0811,58.9329,58.9894,50478.0
2016-12-29 10:00:00,83.57,83.71,83.38,83.41,62068.0,58.9964,59.0953,58.8623,58.8835,62068.0
2016-12-29 10:05:00,83.4,83.58,83.38,83.44,42731.0,58.8764,59.0035,58.8623,58.9047,42731.0
2016-12-29 10:10:00,83.42,83.48,83.26,83.46,42481.0,58.8905,58.9329,58.7776,58.9188,42481.0
2016-12-29 10:15:00,83.46,83.54,83.4,83.48,27697.0,58.9188,58.9752,58.8764,58.9329,27697.0
2016-12-29 10:20:00,83.48,83.6,83.47,83.57,37743.0,58.9329,59.0176,58.9258,58.9964,37743.0
2016-12-29 10:25:00,83.59,83.8,83.55,83.71,27966.0,59.0105,59.1588,58.9823,59.0953,27966.0
2016-12-29 10:30:00,83.72,83.8,83.61,83.67,29243.0,59.1023,59.1588,59.0247,59.067,29243.0
2016-12-29 10:35:00,83.69,83.72,83.59,83.68,27990.0,59.0811,59.1023,59.0105,59.0741,27990.0
2016-12-29 10:40:00,83.64,83.67,83.57,83.59,24132.0,59.0458,59.067,58.9964,59.0105,24132.0
2016-12-29 10:45:00,83.59,83.66,83.57,83.62,27840.0,59.0105,59.06,58.9964,59.0317,27840.0
2016-12-29 10:50:00,83.61,83.62,83.45,83.56,27813.0,59.0247,59.0317,58.9117,58.9894,27813.0
2016-12-29 10:55:00,83.55,83.55,83.45,83.45,21542.0,58.9823,58.9823,58.9117,58.9117,21542.0
2016-12-29 11:00:00,83.45,83.47,83.28,83.37,31356.0,58.9117,58.9258,58.7917,58.8552,31356.0
2016-12-29 11:05:00,83.38,83.5,83.34,83.49,28762.0,58.8623,58.947,58.8341,58.9399,28762.0
2016-12-29 11:10:00,83.48,83.48,83.37,83.39,20209.0,58.9329,58.9329,58.8552,58.8694,20209.0
2016-12-29 11:15:00,83.39,83.42,83.26,83.28,26987.0,58.8694,58.8905,58.7776,58.7917,26987.0
2016-12-29 11:20:00,83.28,83.31,83.23,83.29,39358.0,58.7917,58.8129,58.7564,58.7988,39358.0
2016-12-29 11:25:00,83.28,83.39,83.25,83.3,34323.0,58.7917,58.8694,58.7705,58.8058,34323.0
2016-12-29 11:30:00,83.31,83.44,83.29,83.44,23235.0,58.8129,58.9047,58.7988,58.9047,23235.0
2016-12-29 11:35:00,83.47,83.49,83.37,83.39,24318.0,58.9258,58.9399,58.8552,58.8694,24318.0
2016-12-29 11:40:00,83.41,83.48,83.37,83.44,23210.0,58.8835,58.9329,58.8552,58.9047,23210.0
2016-12-29 11:45:00,83.46,83.47,83.4,83.42,16495.0,58.9188,58.9258,58.8764,58.8905,16495.0
2016-12-29 11:50:00,83.42,83.43,83.33,83.39,31099.0,58.8905,58.8976,58.827,58.8694,31099.0
2016-12-29 11:55:00,83.4,83.54,83.39,83.54,20685.0,58.8764,58.9752,58.8694,58.9752,20685.0
2016-12-29 12:00:00,83.52,83.56,83.49,83.53,23322.0,58.9611,58.9894,58.9399,58.9682,23322.0
2016-12-29 12:05:00,83.54,83.54,83.45,83.5,25950.0,58.9752,58.9752,58.9117,58.947,25950.0
2016-12-29 12:10:00,83.5,83.5,83.33,83.4,30880.0,58.947,58.947,58.827,58.8764,30880.0
2016-12-29 12:15:00,83.4,83.5,83.4,83.48,26923.0,58.8764,58.947,58.8764,58.9329,26923.0
2016-12-29 12:20:00,83.47,83.54,83.41,83.43,49498.0,58.9258,58.9752,58.8835,58.8976,49498.0
2016-12-29 12:25:00,83.43,83.48,83.37,83.4,40670.0,58.8976,58.9329,58.8552,58.8764,40670.0
2016-12-29 12:30:00,83.42,83.49,83.37,83.39,28482.0,58.8905,58.9399,58.8552,58.8694,28482.0
2016-12-29 12:35:00,83.37,83.46,83.36,83.36,31783.0,58.8552,58.9188,58.8482,58.8482,31783.0
2016-12-29 12:40:00,83.37,83.44,83.32,83.39,76545.0,58.8552,58.9047,58.8199,58.8694,76545.0
2016-12-29 12:45:00,83.4,83.41,83.32,83.36,67208.0,58.8764,58.8835,58.8199,58.8482,67208.0
2016-12-29 12:50:00,83.35,83.48,83.35,83.46,30405.0,58.8411,58.9329,58.8411,58.9188,30405.0
2016-12-29 12:55:00,83.48,83.59,83.41,83.56,45813.0,58.9329,59.0105,58.8835,58.9894,45813.0
2016-12-29 13:00:00,83.56,83.57,83.47,83.49,26712.0,58.9894,58.9964,58.9258,58.9399,26712.0
2016-12-29 13:05:00,83.49,83.53,83.36,83.4,29632.0,58.9399,58.9682,58.8482,58.8764,29632.0
2016-12-29 13:10:00,83.4,83.46,83.38,83.45,17392.0,58.8764,58.9188,58.8623,58.9117,17392.0
2016-12-29 13:15:00,83.46,83.5,83.44,83.45,19502.0,58.9188,58.947,58.9047,58.9117,19502.0
2016-12-29 13:20:00,83.45,83.48,83.44,83.46,16301.0,58.9117,58.9329,58.9047,58.9188,16301.0
2016-12-29 13:25:00,83.45,83.48,83.39,83.42,19097.0,58.9117,58.9329,58.8694,58.8905,19097.0
2016-12-29 13:30:00,83.43,83.45,83.35,83.35,16526.0,58.8976,58.9117,58.8411,58.8411,16526.0
2016-12-29 13:35:00,83.36,83.43,83.36,83.4,21171.0,58.8482,58.8976,58.8482,58.8764,21171.0
2016-12-29 13:40:00,83.41,83.47,83.4,83.45,22511.0,58.8835,58.9258,58.8764,58.9117,22511.0
2016-12-29 13:45:00,83.46,83.52,83.44,83.5,16091.0,58.9188,58.9611,58.9047,58.947,16091.0
2016-12-29 13:50:00,83.51,83.61,83.5,83.6,26502.0,58.9541,59.0247,58.947,59.0176,26502.0
2016-12-29 13:55:00,83.61,83.62,83.58,83.6,22250.0,59.0247,59.0317,59.0035,59.0176,22250.0
2016-12-29 14:00:00,83.59,83.7,83.59,83.65,26724.0,59.0105,59.0882,59.0105,59.0529,26724.0
2016-12-29 14:05:00,83.64,83.65,83.55,83.56,36666.0,59.0458,59.0529,58.9823,58.9894,36666.0
2016-12-29 14:10:00,83.56,83.61,83.56,83.58,37755.0,58.9894,59.0247,58.9894,59.0035,37755.0
2016-12-29 14:15:00,83.58,83.59,83.48,83.51,30358.0,59.0035,59.0105,58.9329,58.9541,30358.0
2016-12-29 14:20:00,83.52,83.57,83.48,83.49,20836.0,58.9611,58.9964,58.9329,58.9399,20836.0
2016-12-29 14:25:00,83.5,83.51,83.42,83.42,27920.0,58.947,58.9541,58.8905,58.8905,27920.0
2016-12-29 14:30:00,83.44,83.44,83.31,83.31,34199.0,58.9047,58.9047,58.8129,58.8129,34199.0
2016-12-29 14:35:00,83.32,83.39,83.16,83.25,111226.0,58.8199,58.8694,58.707,58.7705,111226.0
2016-12-29 14:40:00,83.23,83.3,83.19,83.25,41892.0,58.7564,58.8058,58.7282,58.7705,41892.0
2016-12-29 14:45:00,83.24,83.27,83.19,83.24,34517.0,58.7635,58.7846,58.7282,58.7635,34517.0
2016-12-29 14:50:00,83.24,83.33,83.21,83.32,57873.0,58.7635,58.827,58.7423,58.8199,57873.0
2016-12-29 14:55:00,83.32,83.47,83.3,83.44,29704.0,58.8199,58.9258,58.8058,58.9047,29704.0
2016-12-29 15:00:00,83.44,83.45,83.39,83.42,25917.0,58.9047,58.9117,58.8694,58.8905,25917.0
2016-12-29 15:05:00,83.42,83.44,83.35,83.37,30370.0,58.8905,58.9047,58.8411,58.8552,30370.0
2016-12-29 15:10:00,83.37,83.41,83.35,83.37,24113.0,58.8552,58.8835,58.8411,58.8552,24113.0
2016-12-29 15:15:00,83.37,83.4,83.35,83.36,29378.0,58.8552,58.8764,58.8411,58.8482,29378.0
2016-12-29 15:20:00,83.38,83.39,83.35,83.35,26273.0,58.8623,58.8694,58.8411,58.8411,26273.0
2016-12-29 15:25:00,83.36,83.36,83.32,83.32,28224.0,58.8482,58.8482,58.8199,58.8199,28224.0
2016-12-29 15:30:00,83.34,83.44,83.32,83.42,39638.0,58.8341,58.9047,58.8199,58.8905,39638.0
2016-12-29 15:35:00,83.42,83.43,83.36,83.39,43427.0,58.8905,58.8976,58.8482,58.8694,43427.0
2016-12-29 15:40:00,83.39,83.41,83.36,83.37,35288.0,58.8694,58.8835,58.8482,58.8552,35288.0
2016-12-29 15:45:00,83.36,83.41,83.35,83.38,58742.0,58.8482,58.8835,58.8411,58.8623,58742.0
2016-12-29 15:50:00,83.38,83.47,83.38,83.44,63066.0,58.8623,58.9258,58.8623,58.9047,63066.0
2016-12-29 15:55:00,83.44,83.51,83.41,83.48,247951.0,58.9047,58.9541,58.8835,58.9329,247951.0
2016-12-30 09:30:00,83.46,83.62,83.01,83.02,120702.0,58.9188,59.0317,58.6011,58.6082,120702.0
2016-12-30 09:35:00,83.08,83.21,82.75,82.86,115257.0,58.6505,58.7423,58.4175,58.4952,115257.0
2016-12-30 09:40:00,82.91,83.13,82.88,82.98,60128.0,58.5305,58.6858,58.5093,58.5799,60128.0
2016-12-30 09:45:00,82.97,83.42,82.93,83.38,27279.0,58.5729,58.8905,58.5446,58.8623,27279.0
2016-12-30 09:50:00,83.34,83.59,83.34,83.41,13955.0,58.8341,59.0105,58.8341,58.8835,13955.0
2016-12-30 09:55:00,83.38,83.38,83.01,83.07,23538.0,58.8623,58.8623,58.6011,58.6434,23538.0
2016-12-30 10:00:00,83.02,83.09,82.9,82.98,52286.0,58.6082,58.6576,58.5234,58.5799,52286.0
2016-12-30 10:05:00,82.98,83.08,82.88,82.92,31151.0,58.5799,58.6505,58.5093,58.5376,31151.0
2016-12-30 10:10:00,82.91,83.06,82.87,82.91,32692.0,58.5305,58.6364,58.5023,58.5305,32692.0
2016-12-30 10:15:00,82.92,82.93,82.81,82.85,16307.0,58.5376,58.5446,58.4599,58.4881,16307.0
2016-12-30 10:20:00,82.87,82.89,82.68,82.69,19379.0,58.5023,58.5164,58.3681,58.3752,19379.0
2016-12-30 10:25:00,82.7,82.87,82.64,82.85,19800.0,58.3822,58.5023,58.3399,58.4881,19800.0
2016-12-30 10:30:00,82.85,83.14,82.85,83.1,35690.0,58.4881,58.6929,58.4881,58.6646,35690.0
2016-12-30 10:35:00,83.11,83.13,82.94,83.01,15387.0,58.6717,58.6858,58.5517,58.6011,15387.0
2016-12-30 10:40:00,83.01,83.01,82.94,82.94,17075.0,58.6011,58.6011,58.5517,58.5517,17075.0
2016-12-30 10:45:00,82.95,82.96,82.86,82.88,14463.0,58.5587,58.5658,58.4952,58.5093,14463.0
2016-12-30 10:50:00,82.91,83.01,82.91,83.01,19106.0,58.5305,58.6011,58.5305,58.6011,19106.0
2016-12-30 10:55:00,83.01,83.1,82.94,83.09,17944.0,58.6011,58.6646,58.5517,58.6576,17944.0
2016-12-30 11:00:00,83.09,83.11,82.95,82.96,31292.0,58.6576,58.6717,58.5587,58.5658,31292.0
2016-12-30 11:05:00,82.96,83.01,82.89,82.9,36530.0,58.5658,58.6011,58.5164,58.5234,36530.0
2016-12-30 11:10:00,82.92,82.95,82.86,82.92,14893.0,58.5376,58.5587,58.4952,58.5376,14893.0
2016-12-30 11:15:00,82.93,83.06,82.93,83.06,14657.0,58.5446,58.6364,58.5446,58.6364,14657.0
2016-12-30 11:20:00,83.06,83.09,83.03,83.08,16575.0,58.6364,58.6576,58.6152,58.6505,16575.0
2016-12-30 11:25:00,83.08,83.17,83.04,83.05,28655.0,58.6505,58.714,58.6223,58.6293,28655.0
2016-12-30 11:30:00,83.04,83.04,82.98,82.98,11817.0,58.6223,58.6223,58.5799,58.5799,11817.0
2016-12-30 11:35:00,82.97,83.0,82.96,82.98,13531.0,58.5729,58.594,58.5658,58.5799,13531.0
2016-12-30 11:40:00,82.97,83.12,82.97,83.11,11634.0,58.5729,58.6787,58.5729,58.6717,11634.0
2016-12-30 11:45:00,83.1,83.11,83.05,83.05,14481.0,58.6646,58.6717,58.6293,58.6293,14481.0
2016-12-30 11:50:00,83.05,83.07,82.95,82.95,34947.0,58.6293,58.6434,58.5587,58.5587,34947.0
2016-12-30 11:55:00,82.96,82.96,82.87,82.87,13912.0,58.5658,58.5658,58.5023,58.5023,13912.0
2016-12-30 12:00:00,82.89,82.89,82.8,82.82,18018.0,58.5164,58.5164,58.4528,58.467,18018.0
2016-12-30 12:05:00,82.82,82.82,82.75,82.82,12887.0,58.467,58.467,58.4175,58.467,12887.0
2016-12-30 12:10:00,82.82,82.95,82.81,82.95,6365.0,58.467,58.5587,58.4599,58.5587,6365.0
2016-12-30 12:15:00,82.97,82.99,82.93,82.99,11012.0,58.5729,58.587,58.5446,58.587,11012.0
2016-12-30 12:20:00,82.98,83.07,82.98,83.06,6132.0,58.5799,58.6434,58.5799,58.6364,6132.0
2016-12-30 12:25:00,83.05,83.05,82.96,82.97,8798.0,58.6293,58.6293,58.5658,58.5729,8798.0
2016-12-30 12:30:00,82.96,82.99,82.92,82.93,9208.0,58.5658,58.587,58.5376,58.5446,9208.0
2016-12-30 12:35:00,82.91,82.91,82.83,82.83,14940.0,58.5305,58.5305,58.474,58.474,14940.0
2016-12-30 12:40:00,82.84,82.86,82.74,82.81,23300.0,58.4811,58.4952,58.4105,58.4599,23300.0
2016-12-30 12:45:00,82.82,82.91,82.77,82.83,36974.0,58.467,58.5305,58.4317,58.474,36974.0
2016-12-30 12:50:00,82.81,82.82,82.74,82.8,18173.0,58.4599,58.467,58.4105,58.4528,18173.0
2016-12-30 12:55:00,82.82,82.91,82.81,82.91,10048.0,58.467,58.5305,58.4599,58.5305,10048.0
2016-12-30 13:00:00,82.91,82.94,82.86,82.86,6365.0,58.5305,58.5517,58.4952,58.4952,6365.0
2016-12-30 13:05:00,82.88,82.91,82.84,82.84,8155.0,58.5093,58.5305,58.4811,58.4811,8155.0
2016-12-30 13:10:00,82.85,82.89,82.81,82.85,8345.0,58.4881,58.5164,58.4599,58.4881,8345.0
2016-12-30 13:15:00,82.87,82.94,82.85,82.9,4467.0,58.5023,58.5517,58.4881,58.5234,4467.0
2016-12-30 13:20:00,82.89,82.89,82.84,82.87,6972.0,58.5164,58.5164,58.4811,58.5023,6972.0
2016-12-30 13:25:00,82.87,82.9,82.83,82.9,12714.0,58.5023,58.5234,58.474,58.5234,12714.0
2016-12-30 13:30:00,82.9,82.93,82.86,82.89,24620.0,58.5234,58.5446,58.4952,58.5164,24620.0
2016-12-30 13:35:00,82.89,82.95,82.87,82.94,7215.0,58.5164,58.5587,58.5023,58.5517,7215.0
2016-12-30 13:40:00,82.93,82.97,82.85,82.86,10855.0,58.5446,58.5729,58.4881,58.4952,10855.0
2016-12-30 13:45:00,82.85,82.87,82.82,82.82,13258.0,58.4881,58.5023,58.467,58.467,13258.0
2016-12-30 13:50:00,82.82,82.87,82.77,82.85,7398.0,58.467,58.5023,58.4317,58.4881,7398.0
2016-12-30 13:55:00,82.84,82.85,82.77,82.77,18923.0,58.4811,58.4881,58.4317,58.4317,18923.0
2016-12-30 14:00:00,82.76,82.8,82.71,82.71,22306.0,58.4246,58.4528,58.3893,58.3893,22306.0
2016-12-30 14:05:00,82.71,82.72,82.63,82.64,27702.0,58.3893,58.3964,58.3328,58.3399,27702.0
2016-12-30 14:10:00,82.64,82.64,82.53,82.58,15747.0,58.3399,58.3399,58.2622,58.2975,15747.0
2016-12-30 14:15:00,82.58,82.68,82.58,82.66,27496.0,58.2975,58.3681,58.2975,58.354,27496.0
2016-12-30 14:20:00,82.66,82.71,82.63,82.67,16867.0,58.354,58.3893,58.3328,58.3611,16867.0
2016-12-30 14:25:00,82.66,82.66,82.62,82.63,20069.0,58.354,58.354,58.3258,58.3328,20069.0
2016-12-30 14:30:00,82.62,82.7,82.59,82.7,23788.0,58.3258,58.3822,58.3046,58.3822,23788.0
2016-12-30 14:35:00,82.7,82.76,82.68,82.73,16507.0,58.3822,58.4246,58.3681,58.4034,16507.0
2016-12-30 14:40:00,82.74,82.74,82.57,82.69,28613.0,58.4105,58.4105,58.2905,58.3752,28613.0
2016-12-30 14:45:00,82.71,82.71,82.51,82.51,19746.0,58.3893,58.3893,58.2481,58.2481,19746.0
2016-12-30 14:50:00,82.51,82.56,82.46,82.51,27716.0,58.2481,58.2834,58.2128,58.2481,27716.0
2016-12-30 14:55:00,82.5,82.5,82.42,82.49,21298.0,58.2411,58.2411,58.1846,58.234,21298.0
2016-12-30 15:00:00,82.49,82.54,82.42,82.54,20954.0,58.234,58.2693,58.1846,58.2693,20954.0
2016-12-30 15:05:00,82.52,82.57,82.5,82.53,16880.0,58.2552,58.2905,58.2411,58.2622,16880.0
2016-12-30 15:10:00,82.53,82.64,82.52,82.62,15003.0,58.2622,58.3399,58.2552,58.3258,15003.0
2016-12-30 15:15:00,82.62,82.7,82.62,82.64,20414.0,58.3258,58.3822,58.3258,58.3399,20414.0
2016-12-30 15:20:00,82.64,82.7,82.61,82.62,28680.0,58.3399,58.3822,58.3187,58.3258,28680.0
2016-12-30 15:25:00,82.63,82.75,82.63,82.73,22653.0,58.3328,58.4175,58.3328,58.4034,22653.0
2016-12-30 15:30:00,82.74,82.74,82.64,82.68,30262.0,58.4105,58.4105,58.3399,58.3681,30262.0
2016-12-30 15:35:00,82.68,82.68,82.56,82.57,41998.0,58.3681,58.3681,58.2834,58.2905,41998.0
2016-12-30 15:40:00,82.58,82.61,82.5,82.58,66348.0,58.2975,58.3187,58.2411,58.2975,66348.0
2016-12-30 15:45:00,82.57,82.69,82.54,82.64,61824.0,58.2905,58.3752,58.2693,58.3399,61824.0
2016-12-30 15:50:00,82.64,82.65,82.42,82.65,98956.0,58.3399,58.3469,58.1846,58.3469,98956.0
2016-12-30 15:55:00,82.65,82.82,82.63,82.79,244122.0,58.3469,58.467,58.3328,58.4458,244122.0
2017-01-03 09:30:00,83.1,83.38,82.92,82.92,117469.0,58.6646,58.8623,58.5376,58.5376,117469.0
2017-01-03 09:35:00,82.95,82.98,82.56,82.61,90379.0,58.5587,58.5799,58.2834,58.3187,90379.0
2017-01-03 09:40:00,82.62,82.7,82.57,82.66,114773.0,58.3258,58.3822,58.2905,58.354,114773.0
2017-01-03 09:45:00,82.67,82.76,82.42,82.55,125513.0,58.3611,58.4246,58.1846,58.2764,125513.0
2017-01-03 09:50:00,82.52,82.74,82.46,82.71,45930.0,58.2552,58.4105,58.2128,58.3893,45930.0
2017-01-03 09:55:00,82.71,82.82,82.51,82.79,142525.0,58.3893,58.467,58.2481,58.4458,142525.0
2017-01-03 10:00:00,82.82,82.92,82.71,82.78,56177.0,58.467,58.5376,58.3893,58.4387,56177.0
2017-01-03 10:05:00,82.79,82.87,82.58,82.79,133017.0,58.4458,58.5023,58.2975,58.4458,133017.0
2017-01-03 10:10:00,82.8,82.87,82.58,82.7,108725.0,58.4528,58.5023,58.2975,58.3822,108725.0
2017-01-03 10:15:00,82.71,82.82,82.67,82.72,43549.0,58.3893,58.467,58.3611,58.3964,43549.0
2017-01-03 10:20:00,82.73,82.8,82.58,82.72,113511.0,58.4034,58.4528,58.2975,58.3964,113511.0
2017-01-03 10:25:00,82.74,82.99,82.73,82.94,52554.0,58.4105,58.587,58.4034,58.5517,52554.0
2017-01-03 10:30:00,82.94,82.98,82.79,82.83,55793.0,58.5517,58.5799,58.4458,58.474,55793.0
2017-01-03 10:35:00,82.83,82.9,82.79,82.8,46332.0,58.474,58.5234,58.4458,58.4528,46332.0
2017-01-03 10:40:00,82.79,83.12,82.78,83.1,70402.0,58.4458,58.6787,58.4387,58.6646,70402.0
2017-01-03 10:45:00,83.09,83.36,83.06,83.28,58408.0,58.6576,58.8482,58.6364,58.7917,58408.0
2017-01-03 10:50:00,83.25,83.36,83.14,83.15,59795.0,58.7705,58.8482,58.6929,58.6999,59795.0
2017-01-03 10:55:00,83.15,83.15,82.92,82.93,20419.0,58.6999,58.6999,58.5376,58.5446,20419.0
2017-01-03 11:00:00,82.94,82.94,82.65,82.65,62111.0,58.5517,58.5517,58.3469,58.3469,62111.0
2017-01-03 11:05:00,82.68,82.91,82.63,82.86,83680.0,58.3681,58.5305,58.3328,58.4952,83680.0
2017-01-03 11:10:00,82.88,82.91,82.77,82.8,44983.0,58.5093,58.5305,58.4317,58.4528,44983.0
2017-01-03 11:15:00,82.8,82.8,82.52,82.59,63165.0,58.4528,58.4528,58.2552,58.3046,63165.0
2017-01-03 11:20:00,82.59,82.8,82.59,82.71,27713.0,58.3046,58.4528,58.3046,58.3893,27713.0
2017-01-03 11:25:00,82.71,82.71,82.53,82.57,65967.0,58.3893,58.3893,58.2622,58.2905,65967.0
2017-01-03 11:30:00,82.57,82.6,82.5,82.54,80198.0,58.2905,58.3117,58.2411,58.2693,80198.0
2017-01-03 11:35:00,82.55,82.74,82.5,82.52,34538.0,58.2764,58.4105,58.2411,58.2552,34538.0
2017-01-03 11:40:00,82.52,82.56,82.38,82.4,46158.0,58.2552,58.2834,58.1563,58.1705,46158.0
2017-01-03 11:45:00,82.42,82.63,82.3,82.58,96888.0,58.1846,58.3328,58.0999,58.2975,96888.0
2017-01-03 11:50:00,82.58,82.7,82.57,82.7,79394.0,58.2975,58.3822,58.2905,58.3822,79394.0
2017-01-03 11:55:00,82.71,82.71,82.57,82.67,28625.0,58.3893,58.3893,58.2905,58.3611,28625.0
2017-01-03 12:00:00,82.67,82.75,82.64,82.64,30498.0,58.3611,58.4175,58.3399,58.3399,30498.0
2017-01-03 12:05:00,82.64,82.86,82.64,82.85,24158.0,58.3399,58.4952,58.3399,58.4881,24158.0
2017-01-03 12:10:00,82.84,83.02,82.84,83.02,44884.0,58.4811,58.6082,58.4811,58.6082,44884.0
2017-01-03 12:15:00,83.02,83.06,82.96,82.98,24561.0,58.6082,58.6364,58.5658,58.5799,24561.0
2017-01-03 12:20:00,82.99,82.99,82.85,82.86,24602.0,58.587,58.587,58.4881,58.4952,24602.0
2017-01-03 12:25:00,82.85,82.88,82.7,82.75,45828.0,58.4881,58.5093,58.3822,58.4175,45828.0
2017-01-03 12:30:00,82.75,82.98,82.75,82.97,23520.0,58.4175,58.5799,58.4175,58.5729,23520.0
2017-01-03 12:35:00,82.98,83.02,82.87,82.91,33568.0,58.5799,58.6082,58.5023,58.5305,33568.0
2017-01-03 12:40:00,82.9,82.93,82.85,82.89,28826.0,58.5234,58.5446,58.4881,58.5164,28826.0
2017-01-03 12:45:00,82.88,83.07,82.85,83.06,26634.0,58.5093,58.6434,58.4881,58.6364,26634.0
2017-01-03 12:50:00,83.07,83.09,82.96,82.98,21507.0,58.6434,58.6576,58.5658,58.5799,21507.0
2017-01-03 12:55:00,82.98,83.01,82.96,82.97,14043.0,58.5799,58.6011,58.5658,58.5729,14043.0
2017-01-03 13:00:00,82.97,82.98,82.87,82.87,14547.0,58.5729,58.5799,58.5023,58.5023,14547.0
2017-01-03 13:05:00,82.88,82.9,82.83,82.86,26771.0,58.5093,58.5234,58.474,58.4952,26771.0
2017-01-03 13:10:00,82.86,82.86,82.75,82.78,7600.0,58.4952,58.4952,58.4175,58.4387,7600.0
2017-01-03 13:15:00,82.79,82.83,82.7,82.7,13378.0,58.4458,58.474,58.3822,58.3822,13378.0
2017-01-03 13:20:00,82.7,82.85,82.65,82.84,41487.0,58.3822,58.4881,58.3469,58.4811,41487.0
2017-01-03 13:25:00,82.83,82.84,82.67,82.72,16757.0,58.474,58.4811,58.3611,58.3964,16757.0
2017-01-03 13:30:00,82.75,82.82,82.75,82.81,19270.0,58.4175,58.467,58.4175,58.4599,19270.0
2017-01-03 13:35:00,82.79,82.89,82.79,82.81,20745.0,58.4458,58.5164,58.4458,58.4599,20745.0
2017-01-03 13:40:00,82.81,82.85,82.75,82.83,15820.0,58.4599,58.4881,58.4175,58.474,15820.0
2017-01-03 13:45:00,82.85,82.86,82.73,82.75,62607.0,58.4881,58.4952,58.4034,58.4175,62607.0
2017-01-03 13:50:00,82.76,82.85,82.76,82.84,40738.0,58.4246,58.4881,58.4246,58.4811,40738.0
2017-01-03 13:55:00,82.84,82.86,82.74,82.79,29740.0,58.4811,58.4952,58.4105,58.4458,29740.0
2017-01-03 14:00:00,82.79,82.89,82.79,82.87,46672.0,58.4458,58.5164,58.4458,58.5023,46672.0
2017-01-03 14:05:00,82.88,82.88,82.77,82.83,33682.0,58.5093,58.5093,58.4317,58.474,33682.0
2017-01-03 14:10:00,82.83,82.96,82.81,82.96,15404.0,58.474,58.5658,58.4599,58.5658,15404.0
2017-01-03 14:15:00,82.95,82.98,82.9,82.91,15419.0,58.5587,58.5799,58.5234,58.5305,15419.0
2017-01-03 14:20:00,82.92,82.98,82.89,82.93,16203.0,58.5376,58.5799,58.5164,58.5446,16203.0
2017-01-03 14:25:00,82.94,82.94,82.84,82.85,10118.0,58.5517,58.5517,58.4811,58.4881,10118.0
2017-01-03 14:30:00,82.85,82.89,82.79,82.8,23441.0,58.4881,58.5164,58.4458,58.4528,23441.0
2017-01-03 14:35:00,82.8,82.81,82.71,82.72,37041.0,58.4528,58.4599,58.3893,58.3964,37041.0
2017-01-03 14:40:00,82.72,82.78,82.7,82.7,27879.0,58.3964,58.4387,58.3822,58.3822,27879.0
2017-01-03 14:45:00,82.71,82.72,82.61,82.65,34923.0,58.3893,58.3964,58.3187,58.3469,34923.0
2017-01-03 14:50:00,82.65,82.78,82.65,82.76,19188.0,58.3469,58.4387,58.3469,58.4246,19188.0
2017-01-03 14:55:00,82.76,82.79,82.7,82.75,19016.0,58.4246,58.4458,58.3822,58.4175,19016.0
2017-01-03 15:00:00,82.74,82.8,82.72,82.77,28848.0,58.4105,58.4528,58.3964,58.4317,28848.0
2017-01-03 15:05:00,82.78,82.79,82.73,82.73,32291.0,58.4387,58.4458,58.4034,58.4034,32291.0
2017-01-03 15:10:00,82.73,82.8,82.72,82.8,26244.0,58.4034,58.4528,58.3964,58.4528,26244.0
2017-01-03 15:15:00,82.8,82.81,82.68,82.73,51434.0,58.4528,58.4599,58.3681,58.4034,51434.0
2017-01-03 15:20:00,82.74,82.78,82.69,82.77,38929.0,58.4105,58.4387,58.3752,58.4317,38929.0
2017-01-03 15:25:00,82.76,82.81,82.75,82.75,39313.0,58.4246,58.4599,58.4175,58.4175,39313.0
2017-01-03 15:30:00,82.76,82.79,82.7,82.79,48803.0,58.4246,58.4458,58.3822,58.4458,48803.0
2017-01-03 15:35:00,82.8,82.93,82.74,82.93,51659.0,58.4528,58.5446,58.4105,58.5446,51659.0
2017-01-03 15:40:00,82.94,83.06,82.91,82.96,73151.0,58.5517,58.6364,58.5305,58.5658,73151.0
2017-01-03 15:45:00,82.96,83.0,82.93,82.95,81937.0,58.5658,58.594,58.5446,58.5587,81937.0
2017-01-03 15:50:00,82.95,82.95,82.86,82.89,89951.0,58.5587,58.5587,58.4952,58.5164,89951.0
2017-01-03 15:55:00,82.89,82.97,82.8,82.93,228043.0,58.5164,58.5729,58.4528,58.5446,228043.0
2017-01-04 09:30:00,83.3,83.38,83.04,83.26,121063.0,58.8058,58.8623,58.6223,58.7776,121063.0
2017-01-04 09:35:00,83.3,83.49,83.24,83.48,77543.0,58.8058,58.9399,58.7635,58.9329,77543.0
2017-01-04 09:40:00,83.47,83.5,83.04,83.15,77424.0,58.9258,58.947,58.6223,58.6999,77424.0
2017-01-04 09:45:00,83.14,83.15,82.97,83.04,41962.0,58.6929,58.6999,58.5729,58.6223,41962.0
2017-01-04 09:50:00,83.05,83.19,83.03,83.19,23635.0,58.6293,58.7282,58.6152,58.7282,23635.0
2017-01-04 09:55:00,83.2,83.2,83.11,83.13,20173.0,58.7352,58.7352,58.6717,58.6858,20173.0
2017-01-04 10:00:00,83.13,83.28,83.1,83.26,30695.0,58.6858,58.7917,58.6646,58.7776,30695.0
2017-01-04 10:05:00,83.26,83.29,83.16,83.17,33135.0,58.7776,58.7988,58.707,58.714,33135.0
2017-01-04 10:10:00,83.17,83.19,83.02,83.03,32972.0,58.714,58.7282,58.6082,58.6152,32972.0
2017-01-04 10:15:00,83.01,83.02,82.89,82.92,21627.0,58.6011,58.6082,58.5164,58.5376,21627.0
2017-01-04 10:20:00,82.92,82.97,82.9,82.92,25518.0,58.5376,58.5729,58.5234,58.5376,25518.0
2017-01-04 10:25:00,82.92,82.96,82.86,82.88,31490.0,58.5376,58.5658,58.4952,58.5093,31490.0
2017-01-04 10:30:00,82.86,82.92,82.85,82.87,26572.0,58.4952,58.5376,58.4881,58.5023,26572.0
2017-01-04 10:35:00,82.87,82.92,82.86,82.89,19321.0,58.5023,58.5376,58.4952,58.5164,19321.0
2017-01-04 10:40:00,82.89,82.92,82.88,82.89,21910.0,58.5164,58.5376,58.5093,58.5164,21910.0
2017-01-04 10:45:00,82.9,82.92,82.86,82.89,41885.0,58.5234,58.5376,58.4952,58.5164,41885.0
2017-01-04 10:50:00,82.9,82.92,82.78,82.82,52585.0,58.5234,58.5376,58.4387,58.467,52585.0
2017-01-04 10:55:00,82.81,82.89,82.8,82.89,13171.0,58.4599,58.5164,58.4528,58.5164,13171.0
2017-01-04 11:00:00,82.89,82.98,82.89,82.98,61802.0,58.5164,58.5799,58.5164,58.5799,61802.0
2017-01-04 11:05:00,82.98,83.04,82.96,82.97,42797.0,58.5799,58.6223,58.5658,58.5729,42797.0
2017-01-04 11:10:00,82.96,83.04,82.96,83.0,48889.0,58.5658,58.6223,58.5658,58.594,48889.0
2017-01-04 11:15:00,83.01,83.04,83.01,83.03,28326.0,58.6011,58.6223,58.6011,58.6152,28326.0
2017-01-04 11:20:00,83.03,83.1,83.02,83.09,20838.0,58.6152,58.6646,58.6082,58.6576,20838.0
2017-01-04 11:25:00,83.08,83.16,83.06,83.09,19717.0,58.6505,58.707,58.6364,58.6576,19717.0
2017-01-04 11:30:00,83.08,83.16,83.08,83.16,18005.0,58.6505,58.707,58.6505,58.707,18005.0
2017-01-04 11:35:00,83.16,83.16,83.1,83.15,27291.0,58.707,58.707,58.6646,58.6999,27291.0
2017-01-04 11:40:00,83.15,83.18,83.12,83.16,27443.0,58.6999,58.7211,58.6787,58.707,27443.0
2017-01-04 11:45:00,83.16,83.22,83.15,83.21,42023.0,58.707,58.7493,58.6999,58.7423,42023.0
2017-01-04 11:50:00,83.21,83.22,83.16,83.19,29676.0,58.7423,58.7493,58.707,58.7282,29676.0
2017-01-04 11:55:00,83.19,83.28,83.18,83.25,38393.0,58.7282,58.7917,58.7211,58.7705,38393.0
2017-01-04 12:00:00,83.25,83.33,83.25,83.29,26285.0,58.7705,58.827,58.7705,58.7988,26285.0
2017-01-04 12:05:00,83.28,83.3,83.2,83.21,30817.0,58.7917,58.8058,58.7352,58.7423,30817.0
2017-01-04 12:10:00,83.21,83.22,83.17,83.19,12968.0,58.7423,58.7493,58.714,58.7282,12968.0
2017-01-04 12:15:00,83.2,83.29,83.2,83.29,24583.0,58.7352,58.7988,58.7352,58.7988,24583.0
2017-01-04 12:20:00,83.29,83.34,83.25,83.34,13663.0,58.7988,58.8341,58.7705,58.8341,13663.0
2017-01-04 12:25:00,83.34,83.34,83.19,83.21,25290.0,58.8341,58.8341,58.7282,58.7423,25290.0
2017-01-04 12:30:00,83.21,83.34,83.21,83.34,14046.0,58.7423,58.8341,58.7423,58.8341,14046.0
2017-01-04 12:35:00,83.34,83.34,83.26,83.3,22775.0,58.8341,58.8341,58.7776,58.8058,22775.0
2017-01-04 12:40:00,83.29,83.3,83.19,83.19,21046.0,58.7988,58.8058,58.7282,58.7282,21046.0
2017-01-04 12:45:00,83.21,83.29,83.21,83.27,20456.0,58.7423,58.7988,58.7423,58.7846,20456.0
2017-01-04 12:50:00,83.28,83.37,83.26,83.3,22190.0,58.7917,58.8552,58.7776,58.8058,22190.0
2017-01-04 12:55:00,83.31,83.31,83.29,83.29,12106.0,58.8129,58.8129,58.7988,58.7988,12106.0
2017-01-04 13:00:00,83.28,83.34,83.27,83.31,24379.0,58.7917,58.8341,58.7846,58.8129,24379.0
2017-01-04 13:05:00,83.3,83.31,83.26,83.26,24991.0,58.8058,58.8129,58.7776,58.7776,24991.0
2017-01-04 13:10:00,83.28,83.28,83.24,83.25,15439.0,58.7917,58.7917,58.7635,58.7705,15439.0
2017-01-04 13:15:00,83.25,83.26,83.24,83.25,39009.0,58.7705,58.7776,58.7635,58.7705,39009.0
2017-01-04 13:20:00,83.26,83.29,83.25,83.28,22454.0,58.7776,58.7988,58.7705,58.7917,22454.0
2017-01-04 13:25:00,83.27,83.34,83.26,83.32,106150.0,58.7846,58.8341,58.7776,58.8199,106150.0
2017-01-04 13:30:00,83.33,83.39,83.3,83.38,40844.0,58.827,58.8694,58.8058,58.8623,40844.0
2017-01-04 13:35:00,83.38,83.4,83.35,83.4,31231.0,58.8623,58.8764,58.8411,58.8764,31231.0
2017-01-04 13:40:00,83.39,83.39,83.32,83.33,19813.0,58.8694,58.8694,58.8199,58.827,19813.0
2017-01-04 13:45:00,83.32,83.4,83.32,83.39,16695.0,58.8199,58.8764,58.8199,58.8694,16695.0
2017-01-04 13:50:00,83.39,83.4,83.36,83.38,39999.0,58.8694,58.8764,58.8482,58.8623,39999.0
2017-01-04 13:55:00,83.37,83.38,83.35,83.37,18530.0,58.8552,58.8623,58.8411,58.8552,18530.0
2017-01-04 14:00:00,83.38,83.42,83.37,83.39,39572.0,58.8623,58.8905,58.8552,58.8694,39572.0
2017-01-04 14:05:00,83.4,83.42,83.3,83.31,28474.0,58.8764,58.8905,58.8058,58.8129,28474.0
2017-01-04 14:10:00,83.3,83.39,83.25,83.38,23826.0,58.8058,58.8694,58.7705,58.8623,23826.0
2017-01-04 14:15:00,83.36,83.41,83.28,83.28,43930.0,58.8482,58.8835,58.7917,58.7917,43930.0
2017-01-04 14:20:00,83.28,83.32,83.1,83.12,68303.0,58.7917,58.8199,58.6646,58.6787,68303.0
2017-01-04 14:25:00,83.13,83.18,83.12,83.14,24968.0,58.6858,58.7211,58.6787,58.6929,24968.0
2017-01-04 14:30:00,83.13,83.14,83.06,83.1,48973.0,58.6858,58.6929,58.6364,58.6646,48973.0
2017-01-04 14:35:00,83.11,83.12,83.08,83.09,31989.0,58.6717,58.6787,58.6505,58.6576,31989.0
2017-01-04 14:40:00,83.1,83.1,82.94,83.03,51594.0,58.6646,58.6646,58.5517,58.6152,51594.0
2017-01-04 14:45:00,83.03,83.21,83.03,83.21,27215.0,58.6152,58.7423,58.6152,58.7423,27215.0
2017-01-04 14:50:00,83.18,83.28,83.18,83.2,23680.0,58.7211,58.7917,58.7211,58.7352,23680.0
2017-01-04 14:55:00,83.2,83.29,83.19,83.2,26194.0,58.7352,58.7988,58.7282,58.7352,26194.0
2017-01-04 15:00:00,83.2,83.25,83.13,83.18,47147.0,58.7352,58.7705,58.6858,58.7211,47147.0
2017-01-04 15:05:00,83.21,83.21,83.09,83.14,33515.0,58.7423,58.7423,58.6576,58.6929,33515.0
2017-01-04 15:10:00,83.14,83.23,83.11,83.14,37354.0,58.6929,58.7564,58.6717,58.6929,37354.0
2017-01-04 15:15:00,83.15,83.16,83.05,83.05,34007.0,58.6999,58.707,58.6293,58.6293,34007.0
2017-01-04 15:20:00,83.05,83.06,82.98,83.02,77565.0,58.6293,58.6364,58.5799,58.6082,77565.0
2017-01-04 15:25:00,83.02,83.02,82.94,82.95,61468.0,58.6082,58.6082,58.5517,58.5587,61468.0
2017-01-04 15:30:00,82.95,82.99,82.93,82.95,53745.0,58.5587,58.587,58.5446,58.5587,53745.0
2017-01-04 15:35:00,82.95,83.15,82.95,83.15,83668.0,58.5587,58.6999,58.5587,58.6999,83668.0
2017-01-04 15:40:00,83.15,83.21,83.01,83.03,95148.0,58.6999,58.7423,58.6011,58.6152,95148.0
2017-01-04 15:45:00,83.02,83.04,82.88,82.89,130831.0,58.6082,58.6223,58.5093,58.5164,130831.0
2017-01-04 15:50:00,82.89,83.11,82.86,83.06,197999.0,58.5164,58.6717,58.4952,58.6364,197999.0
2017-01-04 15:55:00,83.06,83.15,82.86,82.89,196571.0,58.6364,58.6999,58.4952,58.5164,196571.0
2017-01-05 09:30:00,82.0,83.28,82.0,82.12,288550.0,57.8881,58.7917,57.8881,57.9728,288550.0
2017-01-05 09:35:00,82.06,82.15,81.01,81.18,117883.0,57.9304,57.994,57.1892,57.3092,117883.0
2017-01-05 09:40:00,81.22,81.52,80.85,80.91,190958.0,57.3374,57.5492,57.0762,57.1186,190958.0
2017-01-05 09:45:00,80.92,80.93,80.31,80.59,151588.0,57.1257,57.1327,56.695,56.8927,151588.0
2017-01-05 09:50:00,80.59,80.75,80.38,80.73,250012.0,56.8927,57.0056,56.7444,56.9915,250012.0
2017-01-05 09:55:00,80.71,81.31,80.6,81.31,250819.0,56.9774,57.401,56.8997,57.401,250819.0
2017-01-05 10:00:00,81.31,81.31,80.92,81.07,116816.0,57.401,57.401,57.1257,57.2315,116816.0
2017-01-05 10:05:00,81.08,81.16,80.96,81.0,164690.0,57.2386,57.2951,57.1539,57.1821,164690.0
2017-01-05 10:10:00,80.99,81.2,80.93,81.15,103548.0,57.1751,57.3233,57.1327,57.288,103548.0
2017-01-05 10:15:00,81.15,81.17,81.01,81.03,40240.0,57.288,57.3021,57.1892,57.2033,40240.0
2017-01-05 10:20:00,81.07,81.11,81.04,81.1,87838.0,57.2315,57.2598,57.2104,57.2527,87838.0
2017-01-05 10:25:00,81.1,81.6,81.07,81.31,167968.0,57.2527,57.6057,57.2315,57.401,167968.0
2017-01-05 10:30:00,81.29,81.4,81.12,81.17,91027.0,57.3869,57.4645,57.2668,57.3021,91027.0
2017-01-05 10:35:00,81.19,81.67,81.12,81.54,97846.0,57.3163,57.6551,57.2668,57.5633,97846.0
2017-01-05 10:40:00,81.53,81.96,81.44,81.79,75945.0,57.5563,57.8598,57.4927,57.7398,75945.0
2017-01-05 10:45:00,81.82,81.99,81.72,81.75,101535.0,57.761,57.881,57.6904,57.7116,101535.0
2017-01-05 10:50:00,81.75,81.85,81.72,81.81,48554.0,57.7116,57.7822,57.6904,57.7539,48554.0
2017-01-05 10:55:00,81.82,82.07,81.78,82.07,64320.0,57.761,57.9375,57.7328,57.9375,64320.0
2017-01-05 11:00:00,82.09,82.18,82.0,82.15,81705.0,57.9516,58.0152,57.8881,57.994,81705.0
2017-01-05 11:05:00,82.15,82.26,82.06,82.25,81870.0,57.994,58.0716,57.9304,58.0646,81870.0
2017-01-05 11:10:00,82.26,82.28,82.1,82.11,166892.0,58.0716,58.0857,57.9587,57.9657,166892.0
2017-01-05 11:15:00,82.09,82.39,82.04,82.38,90906.0,57.9516,58.1634,57.9163,58.1563,90906.0
2017-01-05 11:20:00,82.38,82.93,82.3,82.91,113643.0,58.1563,58.5446,58.0999,58.5305,113643.0
2017-01-05 11:25:00,82.93,83.37,82.79,83.17,129710.0,58.5446,58.8552,58.4458,58.714,129710.0
2017-01-05 11:30:00,83.2,83.21,82.71,82.76,50986.0,58.7352,58.7423,58.3893,58.4246,50986.0
2017-01-05 11:35:00,82.73,82.85,82.69,82.78,44627.0,58.4034,58.4881,58.3752,58.4387,44627.0
2017-01-05 11:40:00,82.78,82.8,82.56,82.57,43178.0,58.4387,58.4528,58.2834,58.2905,43178.0
2017-01-05 11:45:00,82.56,82.65,82.51,82.59,49675.0,58.2834,58.3469,58.2481,58.3046,49675.0
2017-01-05 11:50:00,82.59,82.66,82.55,82.62,24422.0,58.3046,58.354,58.2764,58.3258,24422.0
2017-01-05 11:55:00,82.62,82.63,82.49,82.56,45940.0,58.3258,58.3328,58.234,58.2834,45940.0
2017-01-05 12:00:00,82.56,83.03,82.55,82.98,63803.0,58.2834,58.6152,58.2764,58.5799,63803.0
2017-01-05 12:05:00,83.01,83.14,82.99,83.02,53580.0,58.6011,58.6929,58.587,58.6082,53580.0
2017-01-05 12:10:00,83.02,83.03,82.89,82.91,47242.0,58.6082,58.6152,58.5164,58.5305,47242.0
2017-01-05 12:15:00,82.9,83.02,82.88,82.95,52792.0,58.5234,58.6082,58.5093,58.5587,52792.0
2017-01-05 12:20:00,82.94,83.04,82.89,82.91,47499.0,58.5517,58.6223,58.5164,58.5305,47499.0
2017-01-05 12:25:00,82.91,82.94,82.89,82.9,32024.0,58.5305,58.5517,58.5164,58.5234,32024.0
2017-01-05 12:30:00,82.89,82.91,82.6,82.63,32995.0,58.5164,58.5305,58.3117,58.3328,32995.0
2017-01-05 12:35:00,82.62,82.62,82.44,82.48,39955.0,58.3258,58.3258,58.1987,58.2269,39955.0
2017-01-05 12:40:00,82.48,82.49,82.29,82.32,25437.0,58.2269,58.234,58.0928,58.114,25437.0
2017-01-05 12:45:00,82.34,82.35,82.16,82.18,18751.0,58.1281,58.1352,58.001,58.0152,18751.0
2017-01-05 12:50:00,82.19,82.58,82.17,82.58,115484.0,58.0222,58.2975,58.0081,58.2975,115484.0
2017-01-05 12:55:00,82.55,82.62,82.53,82.61,68461.0,58.2764,58.3258,58.2622,58.3187,68461.0
2017-01-05 13:00:00,82.6,82.66,82.57,82.64,43637.0,58.3117,58.354,58.2905,58.3399,43637.0
2017-01-05 13:05:00,82.63,82.69,82.58,82.68,56291.0,58.3328,58.3752,58.2975,58.3681,56291.0
2017-01-05 13:10:00,82.69,82.77,82.54,82.54,66233.0,58.3752,58.4317,58.2693,58.2693,66233.0
2017-01-05 13:15:00,82.55,82.59,82.5,82.51,21907.0,58.2764,58.3046,58.2411,58.2481,21907.0
2017-01-05 13:20:00,82.51,82.51,82.33,82.37,39710.0,58.2481,58.2481,58.121,58.1493,39710.0
2017-01-05 13:25:00,82.38,82.51,82.36,82.5,34214.0,58.1563,58.2481,58.1422,58.2411,34214.0
2017-01-05 13:30:00,82.51,82.53,82.46,82.52,33678.0,58.2481,58.2622,58.2128,58.2552,33678.0
2017-01-05 13:35:00,82.52,82.59,82.51,82.53,27716.0,58.2552,58.3046,58.2481,58.2622,27716.0
2017-01-05 13:40:00,82.53,82.58,82.51,82.57,15869.0,58.2622,58.2975,58.2481,58.2905,15869.0
2017-01-05 13:45:00,82.58,82.59,82.55,82.57,17874.0,58.2975,58.3046,58.2764,58.2905,17874.0
2017-01-05 13:50:00,82.57,82.61,82.49,82.5,30388.0,58.2905,58.3187,58.234,58.2411,30388.0
2017-01-05 13:55:00,82.5,82.55,82.5,82.52,16638.0,58.2411,58.2764,58.2411,58.2552,16638.0
2017-01-05 14:00:00,82.51,82.55,82.51,82.53,26244.0,58.2481,58.2764,58.2481,58.2622,26244.0
2017-01-05 14:05:00,82.52,82.53,82.4,82.42,34940.0,58.2552,58.2622,58.1705,58.1846,34940.0
2017-01-05 14:10:00,82.41,82.5,82.4,82.48,37263.0,58.1775,58.2411,58.1705,58.2269,37263.0
2017-01-05 14:15:00,82.48,82.53,82.43,82.52,37085.0,58.2269,58.2622,58.1916,58.2552,37085.0
2017-01-05 14:20:00,82.5,82.6,82.5,82.6,34015.0,58.2411,58.3117,58.2411,58.3117,34015.0
2017-01-05 14:25:00,82.58,82.61,82.55,82.56,27893.0,58.2975,58.3187,58.2764,58.2834,27893.0
2017-01-05 14:30:00,82.56,82.63,82.54,82.54,44135.0,58.2834,58.3328,58.2693,58.2693,44135.0
2017-01-05 14:35:00,82.54,82.58,82.54,82.55,36138.0,58.2693,58.2975,58.2693,58.2764,36138.0
2017-01-05 14:40:00,82.54,82.87,82.54,82.87,72083.0,58.2693,58.5023,58.2693,58.5023,72083.0
2017-01-05 14:45:00,82.84,83.17,82.83,83.16,64921.0,58.4811,58.714,58.474,58.707,64921.0
2017-01-05 14:50:00,83.17,83.2,82.97,83.06,59312.0,58.714,58.7352,58.5729,58.6364,59312.0
2017-01-05 14:55:00,83.05,83.06,82.79,82.8,51734.0,58.6293,58.6364,58.4458,58.4528,51734.0
2017-01-05 15:00:00,82.78,82.9,82.78,82.9,33168.0,58.4387,58.5234,58.4387,58.5234,33168.0
2017-01-05 15:05:00,82.89,83.19,82.89,83.13,81236.0,58.5164,58.7282,58.5164,58.6858,81236.0
2017-01-05 15:10:00,83.14,83.14,82.97,83.02,54760.0,58.6929,58.6929,58.5729,58.6082,54760.0
2017-01-05 15:15:00,83.01,83.01,82.96,82.97,44698.0,58.6011,58.6011,58.5658,58.5729,44698.0
2017-01-05 15:20:00,82.97,83.1,82.95,83.01,54633.0,58.5729,58.6646,58.5587,58.6011,54633.0
2017-01-05 15:25:00,83.01,83.09,82.99,83.02,50537.0,58.6011,58.6576,58.587,58.6082,50537.0
2017-01-05 15:30:00,83.02,83.07,82.98,83.01,62647.0,58.6082,58.6434,58.5799,58.6011,62647.0
2017-01-05 15:35:00,83.01,83.03,82.92,82.92,58571.0,58.6011,58.6152,58.5376,58.5376,58571.0
2017-01-05 15:40:00,82.92,82.98,82.9,82.9,68719.0,58.5376,58.5799,58.5234,58.5234,68719.0
2017-01-05 15:45:00,82.9,83.03,82.9,82.99,115961.0,58.5234,58.6152,58.5234,58.587,115961.0
2017-01-05 15:50:00,82.98,83.07,82.97,83.04,190140.0,58.5799,58.6434,58.5729,58.6223,190140.0
2017-01-05 15:55:00,83.04,83.21,83.01,83.03,336978.0,58.6223,58.7423,58.6011,58.6152,336978.0
2017-01-06 09:30:00,83.08,83.2,82.65,82.78,108147.0,58.6505,58.7352,58.3469,58.4387,108147.0
2017-01-06 09:35:00,82.82,83.05,82.73,82.84,31027.0,58.467,58.6293,58.4034,58.4811,31027.0
2017-01-06 09:40:00,82.83,83.21,82.83,83.17,55660.0,58.474,58.7423,58.474,58.714,55660.0
2017-01-06 09:45:00,83.17,83.25,83.09,83.21,57969.0,58.714,58.7705,58.6576,58.7423,57969.0
2017-01-06 09:50:00,83.23,83.29,82.77,82.77,75314.0,58.7564,58.7988,58.4317,58.4317,75314.0
2017-01-06 09:55:00,82.81,82.85,82.45,82.68,115900.0,58.4599,58.4881,58.2058,58.3681,115900.0
2017-01-06 10:00:00,82.69,82.7,82.54,82.58,27915.0,58.3752,58.3822,58.2693,58.2975,27915.0
2017-01-06 10:05:00,82.6,82.79,82.49,82.55,42522.0,58.3117,58.4458,58.234,58.2764,42522.0
2017-01-06 10:10:00,82.55,82.63,82.53,82.62,34038.0,58.2764,58.3328,58.2622,58.3258,34038.0
2017-01-06 10:15:00,82.61,82.93,82.6,82.9,39324.0,58.3187,58.5446,58.3117,58.5234,39324.0
2017-01-06 10:20:00,82.88,83.04,82.87,83.0,41421.0,58.5093,58.6223,58.5023,58.594,41421.0
2017-01-06 10:25:00,83.01,83.13,82.98,82.99,33575.0,58.6011,58.6858,58.5799,58.587,33575.0
2017-01-06 10:30:00,83.01,83.02,82.89,82.99,34962.0,58.6011,58.6082,58.5164,58.587,34962.0
2017-01-06 10:35:00,82.98,82.98,82.79,82.81,34867.0,58.5799,58.5799,58.4458,58.4599,34867.0
2017-01-06 10:40:00,82.82,82.86,82.76,82.79,30524.0,58.467,58.4952,58.4246,58.4458,30524.0
2017-01-06 10:45:00,82.8,82.9,82.78,82.9,18908.0,58.4528,58.5234,58.4387,58.5234,18908.0
2017-01-06 10:50:00,82.89,82.93,82.82,82.89,31494.0,58.5164,58.5446,58.467,58.5164,31494.0
2017-01-06 10:55:00,82.89,83.02,82.88,82.99,24679.0,58.5164,58.6082,58.5093,58.587,24679.0
2017-01-06 11:00:00,82.99,83.08,82.98,83.0,45064.0,58.587,58.6505,58.5799,58.594,45064.0
2017-01-06 11:05:00,83.0,83.01,82.87,82.93,23127.0,58.594,58.6011,58.5023,58.5446,23127.0
2017-01-06 11:10:00,82.92,83.06,82.91,83.06,18245.0,58.5376,58.6364,58.5305,58.6364,18245.0
2017-01-06 11:15:00,83.08,83.15,83.02,83.02,38814.0,58.6505,58.6999,58.6082,58.6082,38814.0
2017-01-06 11:20:00,83.03,83.03,82.96,82.98,14585.0,58.6152,58.6152,58.5658,58.5799,14585.0
2017-01-06 11:25:00,82.99,83.04,82.97,82.98,15987.0,58.587,58.6223,58.5729,58.5799,15987.0
2017-01-06 11:30:00,83.0,83.06,83.0,83.03,20400.0,58.594,58.6364,58.594,58.6152,20400.0
2017-01-06 11:35:00,83.01,83.23,82.98,83.23,28978.0,58.6011,58.7564,58.5799,58.7564,28978.0
2017-01-06 11:40:00,83.24,83.31,83.23,83.25,26869.0,58.7635,58.8129,58.7564,58.7705,26869.0
2017-01-06 11:45:00,83.25,83.26,83.14,83.2,23615.0,58.7705,58.7776,58.6929,58.7352,23615.0
2017-01-06 11:50:00,83.2,83.23,83.14,83.15,18978.0,58.7352,58.7564,58.6929,58.6999,18978.0
2017-01-06 11:55:00,83.15,83.21,83.13,83.16,18219.0,58.6999,58.7423,58.6858,58.707,18219.0
2017-01-06 12:00:00,83.18,83.18,83.1,83.13,26996.0,58.7211,58.7211,58.6646,58.6858,26996.0
2017-01-06 12:05:00,83.12,83.2,83.1,83.2,18432.0,58.6787,58.7352,58.6646,58.7352,18432.0
2017-01-06 12:10:00,83.19,83.24,83.18,83.23,22056.0,58.7282,58.7635,58.7211,58.7564,22056.0
2017-01-06 12:15:00,83.23,83.31,83.22,83.3,19663.0,58.7564,58.8129,58.7493,58.8058,19663.0
2017-01-06 12:20:00,83.3,83.31,83.24,83.25,18285.0,58.8058,58.8129,58.7635,58.7705,18285.0
2017-01-06 12:25:00,83.24,83.28,83.23,83.26,14861.0,58.7635,58.7917,58.7564,58.7776,14861.0
2017-01-06 12:30:00,83.25,83.33,83.23,83.32,14410.0,58.7705,58.827,58.7564,58.8199,14410.0
2017-01-06 12:35:00,83.32,83.37,83.25,83.28,16007.0,58.8199,58.8552,58.7705,58.7917,16007.0
2017-01-06 12:40:00,83.28,83.39,83.27,83.35,37699.0,58.7917,58.8694,58.7846,58.8411,37699.0
2017-01-06 12:45:00,83.36,83.37,83.31,83.33,18257.0,58.8482,58.8552,58.8129,58.827,18257.0
2017-01-06 12:50:00,83.31,83.37,83.31,83.34,32038.0,58.8129,58.8552,58.8129,58.8341,32038.0
2017-01-06 12:55:00,83.33,83.38,83.32,83.38,19549.0,58.827,58.8623,58.8199,58.8623,19549.0
2017-01-06 13:00:00,83.38,83.39,83.35,83.38,31012.0,58.8623,58.8694,58.8411,58.8623,31012.0
2017-01-06 13:05:00,83.39,83.4,83.25,83.26,33317.0,58.8694,58.8764,58.7705,58.7776,33317.0
2017-01-06 13:10:00,83.24,83.27,83.15,83.19,33849.0,58.7635,58.7846,58.6999,58.7282,33849.0
2017-01-06 13:15:00,83.18,83.32,83.18,83.3,24993.0,58.7211,58.8199,58.7211,58.8058,24993.0
2017-01-06 13:20:00,83.3,83.38,83.3,83.37,31786.0,58.8058,58.8623,58.8058,58.8552,31786.0
2017-01-06 13:25:00,83.37,83.44,83.31,83.31,76043.0,58.8552,58.9047,58.8129,58.8129,76043.0
2017-01-06 13:30:00,83.31,83.5,83.31,83.49,29502.0,58.8129,58.947,58.8129,58.9399,29502.0
2017-01-06 13:35:00,83.47,83.5,83.36,83.45,38387.0,58.9258,58.947,58.8482,58.9117,38387.0
2017-01-06 13:40:00,83.42,83.48,83.41,83.45,21132.0,58.8905,58.9329,58.8835,58.9117,21132.0
2017-01-06 13:45:00,83.46,83.48,83.39,83.47,41464.0,58.9188,58.9329,58.8694,58.9258,41464.0
2017-01-06 13:50:00,83.48,83.62,83.47,83.61,28678.0,58.9329,59.0317,58.9258,59.0247,28678.0
2017-01-06 13:55:00,83.62,83.67,83.56,83.66,52004.0,59.0317,59.067,58.9894,59.06,52004.0
2017-01-06 14:00:00,83.66,83.69,83.58,83.59,33704.0,59.06,59.0811,59.0035,59.0105,33704.0
2017-01-06 14:05:00,83.58,83.58,83.47,83.47,31281.0,59.0035,59.0035,58.9258,58.9258,31281.0
2017-01-06 14:10:00,83.47,83.51,83.46,83.5,17753.0,58.9258,58.9541,58.9188,58.947,17753.0
2017-01-06 14:15:00,83.5,83.51,83.35,83.38,22546.0,58.947,58.9541,58.8411,58.8623,22546.0
2017-01-06 14:20:00,83.39,83.39,83.22,83.25,31482.0,58.8694,58.8694,58.7493,58.7705,31482.0
2017-01-06 14:25:00,83.24,83.31,83.21,83.31,27660.0,58.7635,58.8129,58.7423,58.8129,27660.0
2017-01-06 14:30:00,83.31,83.39,83.3,83.34,18285.0,58.8129,58.8694,58.8058,58.8341,18285.0
2017-01-06 14:35:00,83.34,83.35,83.29,83.32,27309.0,58.8341,58.8411,58.7988,58.8199,27309.0
2017-01-06 14:40:00,83.32,83.33,83.27,83.29,28117.0,58.8199,58.827,58.7846,58.7988,28117.0
2017-01-06 14:45:00,83.29,83.34,83.28,83.3,25153.0,58.7988,58.8341,58.7917,58.8058,25153.0
2017-01-06 14:50:00,83.29,83.3,83.24,83.29,20650.0,58.7988,58.8058,58.7635,58.7988,20650.0
2017-01-06 14:55:00,83.27,83.31,83.24,83.25,46157.0,58.7846,58.8129,58.7635,58.7705,46157.0
2017-01-06 15:00:00,83.25,83.27,83.19,83.21,28154.0,58.7705,58.7846,58.7282,58.7423,28154.0
2017-01-06 15:05:00,83.2,83.28,83.2,83.24,21389.0,58.7352,58.7917,58.7352,58.7635,21389.0
2017-01-06 15:10:00,83.25,83.26,83.16,83.16,22364.0,58.7705,58.7776,58.707,58.707,22364.0
2017-01-06 15:15:00,83.17,83.2,83.16,83.2,22576.0,58.714,58.7352,58.707,58.7352,22576.0
2017-01-06 15:20:00,83.2,83.26,83.17,83.26,41791.0,58.7352,58.7776,58.714,58.7776,41791.0
2017-01-06 15:25:00,83.26,83.28,83.11,83.12,46391.0,58.7776,58.7917,58.6717,58.6787,46391.0
2017-01-06 15:30:00,83.13,83.21,83.11,83.12,48036.0,58.6858,58.7423,58.6717,58.6787,48036.0
2017-01-06 15:35:00,83.11,83.14,83.04,83.14,39010.0,58.6717,58.6929,58.6223,58.6929,39010.0
2017-01-06 15:40:00,83.14,83.17,83.11,83.14,29216.0,58.6929,58.714,58.6717,58.6929,29216.0
2017-01-06 15:45:00,83.15,83.17,83.13,83.13,39892.0,58.6999,58.714,58.6858,58.6858,39892.0
2017-01-06 15:50:00,83.14,83.14,83.06,83.14,54740.0,58.6929,58.6929,58.6364,58.6929,54740.0
2017-01-06 15:55:00,83.13,83.18,83.03,83.08,177206.0,58.6858,58.7211,58.6152,58.6505,177206.0
2017-01-09 09:30:00,82.83,82.91,82.0,82.23,128148.0,58.474,58.5305,57.8881,58.0504,128148.0
2017-01-09 09:35:00,82.25,82.36,82.05,82.1,59740.0,58.0646,58.1422,57.9234,57.9587,59740.0
2017-01-09 09:40:00,82.12,82.3,82.04,82.22,57335.0,57.9728,58.0999,57.9163,58.0434,57335.0
2017-01-09 09:45:00,82.22,82.39,82.2,82.37,56409.0,58.0434,58.1634,58.0293,58.1493,56409.0
2017-01-09 09:50:00,82.37,82.46,82.26,82.26,30372.0,58.1493,58.2128,58.0716,58.0716,30372.0
2017-01-09 09:55:00,82.25,82.26,81.95,81.96,28020.0,58.0646,58.0716,57.8528,57.8598,28020.0
2017-01-09 10:00:00,81.95,82.11,81.95,82.02,31990.0,57.8528,57.9657,57.8528,57.9022,31990.0
2017-01-09 10:05:00,82.0,82.1,81.96,82.1,24708.0,57.8881,57.9587,57.8598,57.9587,24708.0
2017-01-09 10:10:00,82.08,82.1,81.98,82.02,34149.0,57.9446,57.9587,57.874,57.9022,34149.0
2017-01-09 10:15:00,82.02,82.2,82.01,82.13,15955.0,57.9022,58.0293,57.8951,57.9799,15955.0
2017-01-09 10:20:00,82.12,82.26,82.08,82.26,35235.0,57.9728,58.0716,57.9446,58.0716,35235.0
2017-01-09 10:25:00,82.24,82.32,82.12,82.31,41307.0,58.0575,58.114,57.9728,58.1069,41307.0
2017-01-09 10:30:00,82.31,82.47,82.29,82.32,35600.0,58.1069,58.2199,58.0928,58.114,35600.0
2017-01-09 10:35:00,82.34,82.36,82.29,82.32,22632.0,58.1281,58.1422,58.0928,58.114,22632.0
2017-01-09 10:40:00,82.36,82.46,82.33,82.44,41248.0,58.1422,58.2128,58.121,58.1987,41248.0
2017-01-09 10:45:00,82.42,82.44,82.28,82.3,29644.0,58.1846,58.1987,58.0857,58.0999,29644.0
2017-01-09 10:50:00,82.31,82.35,82.31,82.31,17872.0,58.1069,58.1352,58.1069,58.1069,17872.0
2017-01-09 10:55:00,82.31,82.45,82.31,82.39,46900.0,58.1069,58.2058,58.1069,58.1634,46900.0
2017-01-09 11:00:00,82.38,82.39,82.33,82.36,26256.0,58.1563,58.1634,58.121,58.1422,26256.0
2017-01-09 11:05:00,82.36,82.58,82.36,82.45,66998.0,58.1422,58.2975,58.1422,58.2058,66998.0
2017-01-09 11:10:00,82.47,82.52,82.35,82.35,34448.0,58.2199,58.2552,58.1352,58.1352,34448.0
2017-01-09 11:15:00,82.36,82.37,82.29,82.33,17498.0,58.1422,58.1493,58.0928,58.121,17498.0
2017-01-09 11:20:00,82.34,82.36,82.21,82.21,22844.0,58.1281,58.1422,58.0363,58.0363,22844.0
2017-01-09 11:25:00,82.2,82.27,82.19,82.23,27099.0,58.0293,58.0787,58.0222,58.0504,27099.0
2017-01-09 11:30:00,82.23,82.27,82.16,82.24,19559.0,58.0504,58.0787,58.001,58.0575,19559.0
2017-01-09 11:35:00,82.24,82.27,82.14,82.16,17720.0,58.0575,58.0787,57.9869,58.001,17720.0
2017-01-09 11:40:00,82.16,82.17,82.06,82.14,24406.0,58.001,58.0081,57.9304,57.9869,24406.0
2017-01-09 11:45:00,82.13,82.13,82.0,82.08,23775.0,57.9799,57.9799,57.8881,57.9446,23775.0
2017-01-09 11:50:00,82.09,82.14,82.06,82.1,13151.0,57.9516,57.9869,57.9304,57.9587,13151.0
2017-01-09 11:55:00,82.1,82.11,81.99,82.05,22556.0,57.9587,57.9657,57.881,57.9234,22556.0
2017-01-09 12:00:00,82.05,82.13,82.0,82.05,26570.0,57.9234,57.9799,57.8881,57.9234,26570.0
2017-01-09 12:05:00,82.05,82.13,82.02,82.11,19175.0,57.9234,57.9799,57.9022,57.9657,19175.0
2017-01-09 12:10:00,82.12,82.33,82.11,82.18,39657.0,57.9728,58.121,57.9657,58.0152,39657.0
2017-01-09 12:15:00,82.18,82.18,82.07,82.07,15089.0,58.0152,58.0152,57.9375,57.9375,15089.0
2017-01-09 12:20:00,82.06,82.22,82.05,82.19,26103.0,57.9304,58.0434,57.9234,58.0222,26103.0
2017-01-09 12:25:00,82.21,82.32,82.21,82.22,23008.0,58.0363,58.114,58.0363,58.0434,23008.0
2017-01-09 12:30:00,82.23,82.25,82.13,82.13,14538.0,58.0504,58.0646,57.9799,57.9799,14538.0
2017-01-09 12:35:00,82.15,82.16,82.05,82.07,27861.0,57.994,58.001,57.9234,57.9375,27861.0
2017-01-09 12:40:00,82.08,82.11,82.06,82.1,15460.0,57.9446,57.9657,57.9304,57.9587,15460.0
2017-01-09 12:45:00,82.09,82.11,82.08,82.11,14454.0,57.9516,57.9657,57.9446,57.9657,14454.0
2017-01-09 12:50:00,82.1,82.13,82.07,82.08,16249.0,57.9587,57.9799,57.9375,57.9446,16249.0
2017-01-09 12:55:00,82.09,82.1,81.99,82.01,31785.0,57.9516,57.9587,57.881,57.8951,31785.0
2017-01-09 13:00:00,82.01,82.1,82.0,82.1,20624.0,57.8951,57.9587,57.8881,57.9587,20624.0
2017-01-09 13:05:00,82.1,82.1,81.98,82.05,78018.0,57.9587,57.9587,57.874,57.9234,78018.0
2017-01-09 13:10:00,82.07,82.21,82.06,82.2,31370.0,57.9375,58.0363,57.9304,58.0293,31370.0
2017-01-09 13:15:00,82.2,82.36,82.2,82.32,35800.0,58.0293,58.1422,58.0293,58.114,35800.0
2017-01-09 13:20:00,82.32,82.36,82.29,82.36,20001.0,58.114,58.1422,58.0928,58.1422,20001.0
2017-01-09 13:25:00,82.37,82.37,82.29,82.33,18469.0,58.1493,58.1493,58.0928,58.121,18469.0
2017-01-09 13:30:00,82.33,82.38,82.29,82.33,25010.0,58.121,58.1563,58.0928,58.121,25010.0
2017-01-09 13:35:00,82.33,82.43,82.3,82.38,51253.0,58.121,58.1916,58.0999,58.1563,51253.0
2017-01-09 13:40:00,82.39,82.41,82.32,82.36,35746.0,58.1634,58.1775,58.114,58.1422,35746.0
2017-01-09 13:45:00,82.36,82.43,82.33,82.4,21887.0,58.1422,58.1916,58.121,58.1705,21887.0
2017-01-09 13:50:00,82.42,82.45,82.4,82.44,25300.0,58.1846,58.2058,58.1705,58.1987,25300.0
2017-01-09 13:55:00,82.44,82.44,82.39,82.41,30598.0,58.1987,58.1987,58.1634,58.1775,30598.0
2017-01-09 14:00:00,82.42,82.47,82.4,82.45,18037.0,58.1846,58.2199,58.1705,58.2058,18037.0
2017-01-09 14:05:00,82.46,82.5,82.39,82.48,45211.0,58.2128,58.2411,58.1634,58.2269,45211.0
2017-01-09 14:10:00,82.47,82.49,82.39,82.43,29717.0,58.2199,58.234,58.1634,58.1916,29717.0
2017-01-09 14:15:00,82.44,82.51,82.4,82.41,26950.0,58.1987,58.2481,58.1705,58.1775,26950.0
2017-01-09 14:20:00,82.41,82.48,82.4,82.44,23458.0,58.1775,58.2269,58.1705,58.1987,23458.0
2017-01-09 14:25:00,82.45,82.48,82.42,82.45,16719.0,58.2058,58.2269,58.1846,58.2058,16719.0
2017-01-09 14:30:00,82.46,82.48,82.43,82.45,21070.0,58.2128,58.2269,58.1916,58.2058,21070.0
2017-01-09 14:35:00,82.46,82.61,82.46,82.54,30033.0,58.2128,58.3187,58.2128,58.2693,30033.0
2017-01-09 14:40:00,82.54,82.61,82.52,82.56,22113.0,58.2693,58.3187,58.2552,58.2834,22113.0
2017-01-09 14:45:00,82.56,82.62,82.52,82.58,19061.0,58.2834,58.3258,58.2552,58.2975,19061.0
2017-01-09 14:50:00,82.59,82.62,82.54,82.54,17510.0,58.3046,58.3258,58.2693,58.2693,17510.0
2017-01-09 14:55:00,82.55,82.59,82.54,82.59,17048.0,58.2764,58.3046,58.2693,58.3046,17048.0
2017-01-09 15:00:00,82.58,82.64,82.56,82.64,26592.0,58.2975,58.3399,58.2834,58.3399,26592.0
2017-01-09 15:05:00,82.64,82.67,82.61,82.64,33640.0,58.3399,58.3611,58.3187,58.3399,33640.0
2017-01-09 15:10:00,82.65,82.67,82.63,82.65,25269.0,58.3469,58.3611,58.3328,58.3469,25269.0
2017-01-09 15:15:00,82.66,82.66,82.57,82.62,23477.0,58.354,58.354,58.2905,58.3258,23477.0
2017-01-09 15:20:00,82.61,82.64,82.6,82.61,23603.0,58.3187,58.3399,58.3117,58.3187,23603.0
2017-01-09 15:25:00,82.61,82.7,82.6,82.67,30802.0,58.3187,58.3822,58.3117,58.3611,30802.0
2017-01-09 15:30:00,82.66,82.66,82.6,82.61,35452.0,58.354,58.354,58.3117,58.3187,35452.0
2017-01-09 15:35:00,82.61,82.61,82.54,82.55,54182.0,58.3187,58.3187,58.2693,58.2764,54182.0
2017-01-09 15:40:00,82.56,82.64,82.55,82.57,43294.0,58.2834,58.3399,58.2764,58.2905,43294.0
2017-01-09 15:45:00,82.56,82.58,82.52,82.54,49738.0,58.2834,58.2975,58.2552,58.2693,49738.0
2017-01-09 15:50:00,82.54,82.63,82.53,82.56,74832.0,58.2693,58.3328,58.2622,58.2834,74832.0
2017-01-09 15:55:00,82.57,82.62,82.51,82.55,141310.0,58.2905,58.3258,58.2481,58.2764,141310.0
2017-01-10 09:30:00,82.41,83.4,82.41,82.67,100240.0,58.1775,58.8764,58.1775,58.3611,100240.0
2017-01-10 09:35:00,82.66,82.7,82.45,82.51,26347.0,58.354,58.3822,58.2058,58.2481,26347.0
2017-01-10 09:40:00,82.53,82.72,82.43,82.57,28536.0,58.2622,58.3964,58.1916,58.2905,28536.0
2017-01-10 09:45:00,82.58,82.6,82.28,82.29,22310.0,58.2975,58.3117,58.0857,58.0928,22310.0
2017-01-10 09:50:00,82.29,82.29,82.0,82.12,44999.0,58.0928,58.0928,57.8881,57.9728,44999.0
2017-01-10 09:55:00,82.1,82.22,82.05,82.17,23923.0,57.9587,58.0434,57.9234,58.0081,23923.0
2017-01-10 10:00:00,82.15,82.29,82.15,82.25,21009.0,57.994,58.0928,57.994,58.0646,21009.0
2017-01-10 10:05:00,82.25,82.54,82.24,82.42,40761.0,58.0646,58.2693,58.0575,58.1846,40761.0
2017-01-10 10:10:00,82.42,82.43,82.27,82.33,30108.0,58.1846,58.1916,58.0787,58.121,30108.0
2017-01-10 10:15:00,82.37,82.5,82.37,82.49,34055.0,58.1493,58.2411,58.1493,58.234,34055.0
2017-01-10 10:20:00,82.48,82.56,82.47,82.51,18207.0,58.2269,58.2834,58.2199,58.2481,18207.0
2017-01-10 10:25:00,82.51,82.56,82.5,82.52,11718.0,58.2481,58.2834,58.2411,58.2552,11718.0
2017-01-10 10:30:00,82.53,82.68,82.53,82.61,22585.0,58.2622,58.3681,58.2622,58.3187,22585.0
2017-01-10 10:35:00,82.61,82.69,82.57,82.61,23942.0,58.3187,58.3752,58.2905,58.3187,23942.0
2017-01-10 10:40:00,82.63,82.7,82.6,82.66,13149.0,58.3328,58.3822,58.3117,58.354,13149.0
2017-01-10 10:45:00,82.66,82.69,82.5,82.5,19163.0,58.354,58.3752,58.2411,58.2411,19163.0
2017-01-10 10:50:00,82.51,82.58,82.5,82.55,12429.0,58.2481,58.2975,58.2411,58.2764,12429.0
2017-01-10 10:55:00,82.56,82.65,82.55,82.61,14698.0,58.2834,58.3469,58.2764,58.3187,14698.0
2017-01-10 11:00:00,82.59,82.63,82.52,82.63,10024.0,58.3046,58.3328,58.2552,58.3328,10024.0
2017-01-10 11:05:00,82.64,82.66,82.55,82.62,14483.0,58.3399,58.354,58.2764,58.3258,14483.0
2017-01-10 11:10:00,82.65,82.66,82.58,82.6,10878.0,58.3469,58.354,58.2975,58.3117,10878.0
2017-01-10 11:15:00,82.61,82.64,82.5,82.59,19176.0,58.3187,58.3399,58.2411,58.3046,19176.0
2017-01-10 11:20:00,82.6,82.63,82.52,82.53,13925.0,58.3117,58.3328,58.2552,58.2622,13925.0
2017-01-10 11:25:00,82.55,82.58,82.52,82.55,12900.0,58.2764,58.2975,58.2552,58.2764,12900.0
2017-01-10 11:30:00,82.55,82.57,82.39,82.44,24889.0,58.2764,58.2905,58.1634,58.1987,24889.0
2017-01-10 11:35:00,82.44,82.49,82.39,82.42,26562.0,58.1987,58.234,58.1634,58.1846,26562.0
2017-01-10 11:40:00,82.42,82.46,82.4,82.44,10750.0,58.1846,58.2128,58.1705,58.1987,10750.0
2017-01-10 11:45:00,82.44,82.51,82.43,82.47,15147.0,58.1987,58.2481,58.1916,58.2199,15147.0
2017-01-10 11:50:00,82.47,82.47,82.39,82.44,17407.0,58.2199,58.2199,58.1634,58.1987,17407.0
2017-01-10 11:55:00,82.45,82.56,82.44,82.53,11228.0,58.2058,58.2834,58.1987,58.2622,11228.0
2017-01-10 12:00:00,82.54,82.56,82.46,82.5,75744.0,58.2693,58.2834,58.2128,58.2411,75744.0
2017-01-10 12:05:00,82.51,82.53,82.48,82.53,16303.0,58.2481,58.2622,58.2269,58.2622,16303.0
2017-01-10 12:10:00,82.53,82.6,82.5,82.6,10937.0,58.2622,58.3117,58.2411,58.3117,10937.0
2017-01-10 12:15:00,82.6,82.71,82.59,82.67,16397.0,58.3117,58.3893,58.3046,58.3611,16397.0
2017-01-10 12:20:00,82.68,82.68,82.62,82.66,15354.0,58.3681,58.3681,58.3258,58.354,15354.0
2017-01-10 12:25:00,82.66,82.68,82.65,82.66,11288.0,58.354,58.3681,58.3469,58.354,11288.0
2017-01-10 12:30:00,82.67,82.68,82.63,82.67,25776.0,58.3611,58.3681,58.3328,58.3611,25776.0
2017-01-10 12:35:00,82.67,82.72,82.66,82.72,13000.0,58.3611,58.3964,58.354,58.3964,13000.0
2017-01-10 12:40:00,82.72,82.79,82.7,82.78,17039.0,58.3964,58.4458,58.3822,58.4387,17039.0
2017-01-10 12:45:00,82.78,82.81,82.74,82.75,20116.0,58.4387,58.4599,58.4105,58.4175,20116.0
2017-01-10 12:50:00,82.75,82.76,82.71,82.72,12582.0,58.4175,58.4246,58.3893,58.3964,12582.0
2017-01-10 12:55:00,82.72,82.74,82.71,82.74,6372.0,58.3964,58.4105,58.3893,58.4105,6372.0
2017-01-10 13:00:00,82.73,82.74,82.68,82.74,18110.0,58.4034,58.4105,58.3681,58.4105,18110.0
2017-01-10 13:05:00,82.74,82.76,82.72,82.73,11583.0,58.4105,58.4246,58.3964,58.4034,11583.0
2017-01-10 13:10:00,82.73,82.74,82.66,82.7,9565.0,58.4034,58.4105,58.354,58.3822,9565.0
2017-01-10 13:15:00,82.7,82.73,82.66,82.7,10327.0,58.3822,58.4034,58.354,58.3822,10327.0
2017-01-10 13:20:00,82.69,82.69,82.64,82.65,14496.0,58.3752,58.3752,58.3399,58.3469,14496.0
2017-01-10 13:25:00,82.64,82.69,82.62,82.69,16602.0,58.3399,58.3752,58.3258,58.3752,16602.0
2017-01-10 13:30:00,82.69,82.69,82.61,82.65,14037.0,58.3752,58.3752,58.3187,58.3469,14037.0
2017-01-10 13:35:00,82.65,82.69,82.65,82.66,14770.0,58.3469,58.3752,58.3469,58.354,14770.0
2017-01-10 13:40:00,82.67,82.7,82.64,82.65,23226.0,58.3611,58.3822,58.3399,58.3469,23226.0
2017-01-10 13:45:00,82.66,82.68,82.64,82.65,19805.0,58.354,58.3681,58.3399,58.3469,19805.0
2017-01-10 13:50:00,82.64,82.66,82.6,82.65,13359.0,58.3399,58.354,58.3117,58.3469,13359.0
2017-01-10 13:55:00,82.66,82.66,82.5,82.52,16758.0,58.354,58.354,58.2411,58.2552,16758.0
2017-01-10 14:00:00,82.53,82.56,82.5,82.53,12635.0,58.2622,58.2834,58.2411,58.2622,12635.0
2017-01-10 14:05:00,82.53,82.56,82.5,82.55,19769.0,58.2622,58.2834,58.2411,58.2764,19769.0
2017-01-10 14:10:00,82.55,82.57,82.51,82.54,16768.0,58.2764,58.2905,58.2481,58.2693,16768.0
2017-01-10 14:15:00,82.54,82.54,82.51,82.51,14419.0,58.2693,58.2693,58.2481,58.2481,14419.0
2017-01-10 14:20:00,82.53,82.6,82.53,82.56,18659.0,58.2622,58.3117,58.2622,58.2834,18659.0
2017-01-10 14:25:00,82.57,82.62,82.55,82.6,28984.0,58.2905,58.3258,58.2764,58.3117,28984.0
2017-01-10 14:30:00,82.6,82.63,82.58,82.59,25854.0,58.3117,58.3328,58.2975,58.3046,25854.0
2017-01-10 14:35:00,82.58,82.66,82.58,82.65,12699.0,58.2975,58.354,58.2975,58.3469,12699.0
2017-01-10 14:40:00,82.65,82.76,82.65,82.75,24988.0,58.3469,58.4246,58.3469,58.4175,24988.0
2017-01-10 14:45:00,82.75,82.76,82.72,82.75,27576.0,58.4175,58.4246,58.3964,58.4175,27576.0
2017-01-10 14:50:00,82.75,82.75,82.69,82.73,30760.0,58.4175,58.4175,58.3752,58.4034,30760.0
2017-01-10 14:55:00,82.73,82.75,82.67,82.67,19657.0,58.4034,58.4175,58.3611,58.3611,19657.0
2017-01-10 15:00:00,82.66,82.67,82.63,82.65,14591.0,58.354,58.3611,58.3328,58.3469,14591.0
2017-01-10 15:05:00,82.65,82.72,82.65,82.71,14845.0,58.3469,58.3964,58.3469,58.3893,14845.0
2017-01-10 15:10:00,82.72,82.75,82.7,82.72,15432.0,58.3964,58.4175,58.3822,58.3964,15432.0
2017-01-10 15:15:00,82.72,82.78,82.7,82.75,19493.0,58.3964,58.4387,58.3822,58.4175,19493.0
2017-01-10 15:20:00,82.74,82.77,82.73,82.76,13763.0,58.4105,58.4317,58.4034,58.4246,13763.0
2017-01-10 15:25:00,82.75,82.8,82.73,82.8,19442.0,58.4175,58.4528,58.4034,58.4528,19442.0
2017-01-10 15:30:00,82.79,82.8,82.71,82.8,24917.0,58.4458,58.4528,58.3893,58.4528,24917.0
2017-01-10 15:35:00,82.8,82.84,82.73,82.76,35154.0,58.4528,58.4811,58.4034,58.4246,35154.0
2017-01-10 15:40:00,82.75,82.8,82.69,82.73,33755.0,58.4175,58.4528,58.3752,58.4034,33755.0
2017-01-10 15:45:00,82.72,82.73,82.66,82.69,37928.0,58.3964,58.4034,58.354,58.3752,37928.0
2017-01-10 15:50:00,82.68,82.69,82.63,82.69,52441.0,58.3681,58.3752,58.3328,58.3752,52441.0
2017-01-10 15:55:00,82.68,82.73,82.64,82.67,147998.0,58.3681,58.4034,58.3399,58.3611,147998.0
2017-01-11 09:30:00,83.1,84.29,83.01,83.86,176106.0,58.6646,59.5047,58.6011,59.2012,176106.0
2017-01-11 09:35:00,83.88,84.71,83.81,84.62,198330.0,59.2153,59.8012,59.1659,59.7377,198330.0
2017-01-11 09:40:00,84.63,84.83,84.57,84.64,147795.0,59.7447,59.8859,59.7024,59.7518,147795.0
2017-01-11 09:45:00,84.64,84.71,84.41,84.68,238986.0,59.7518,59.8012,59.5894,59.78,238986.0
2017-01-11 09:50:00,84.66,84.81,84.63,84.76,130924.0,59.7659,59.8718,59.7447,59.8365,130924.0
2017-01-11 09:55:00,84.76,84.84,84.73,84.76,135875.0,59.8365,59.893,59.8153,59.8365,135875.0
2017-01-11 10:00:00,84.78,85.06,84.63,85.06,132185.0,59.8506,60.0483,59.7447,60.0483,132185.0
2017-01-11 10:05:00,85.06,85.07,84.72,85.0,80636.0,60.0483,60.0554,59.8083,60.0059,80636.0
2017-01-11 10:10:00,85.0,85.05,84.82,85.04,85754.0,60.0059,60.0412,59.8789,60.0342,85754.0
2017-01-11 10:15:00,85.04,85.05,84.75,84.79,103208.0,60.0342,60.0412,59.8294,59.8577,103208.0
2017-01-11 10:20:00,84.79,85.25,84.69,85.25,110307.0,59.8577,60.1824,59.7871,60.1824,110307.0
2017-01-11 10:25:00,85.23,85.26,85.12,85.2,80333.0,60.1683,60.1895,60.0907,60.1471,80333.0
2017-01-11 10:30:00,85.2,85.23,84.75,84.76,79273.0,60.1471,60.1683,59.8294,59.8365,79273.0
2017-01-11 10:35:00,84.77,84.83,84.65,84.83,107988.0,59.8436,59.8859,59.7589,59.8859,107988.0
2017-01-11 10:40:00,84.83,85.1,84.81,84.92,54973.0,59.8859,60.0765,59.8718,59.9495,54973.0
2017-01-11 10:45:00,84.92,84.92,84.78,84.84,26923.0,59.9495,59.9495,59.8506,59.893,26923.0
2017-01-11 10:50:00,84.84,84.97,84.77,84.79,42686.0,59.893,59.9848,59.8436,59.8577,42686.0
2017-01-11 10:55:00,84.8,84.95,84.77,84.9,59029.0,59.8647,59.9706,59.8436,59.9353,59029.0
2017-01-11 11:00:00,84.9,84.92,84.83,84.83,165586.0,59.9353,59.9495,59.8859,59.8859,165586.0
2017-01-11 11:05:00,84.82,84.82,84.43,84.68,92275.0,59.8789,59.8789,59.6035,59.78,92275.0
2017-01-11 11:10:00,84.67,84.75,84.64,84.75,79284.0,59.773,59.8294,59.7518,59.8294,79284.0
2017-01-11 11:15:00,84.74,84.75,84.27,84.28,68813.0,59.8224,59.8294,59.4906,59.4977,68813.0
2017-01-11 11:20:00,84.28,84.59,84.27,84.32,53091.0,59.4977,59.7165,59.4906,59.5259,53091.0
2017-01-11 11:25:00,84.3,84.45,83.99,84.0,74243.0,59.5118,59.6177,59.2929,59.3,74243.0
2017-01-11 11:30:00,83.99,84.01,83.6,83.9,85483.0,59.2929,59.307,59.0176,59.2294,85483.0
2017-01-11 11:35:00,83.89,84.0,83.85,84.0,45776.0,59.2223,59.3,59.1941,59.3,45776.0
2017-01-11 11:40:00,84.01,84.32,83.98,84.05,86955.0,59.307,59.5259,59.2859,59.3353,86955.0
2017-01-11 11:45:00,84.03,84.03,83.76,83.77,82479.0,59.3212,59.3212,59.1306,59.1376,82479.0
2017-01-11 11:50:00,83.76,83.95,83.68,83.94,57735.0,59.1306,59.2647,59.0741,59.2576,57735.0
2017-01-11 11:55:00,83.94,83.98,83.82,83.93,28614.0,59.2576,59.2859,59.1729,59.2506,28614.0
2017-01-11 12:00:00,83.89,84.0,83.73,83.81,43946.0,59.2223,59.3,59.1094,59.1659,43946.0
2017-01-11 12:05:00,83.82,83.9,83.76,83.87,36915.0,59.1729,59.2294,59.1306,59.2082,36915.0
2017-01-11 12:10:00,83.87,83.97,83.85,83.91,34939.0,59.2082,59.2788,59.1941,59.2364,34939.0
2017-01-11 12:15:00,83.92,83.93,83.67,83.69,26067.0,59.2435,59.2506,59.067,59.0811,26067.0
2017-01-11 12:20:00,83.68,83.78,83.55,83.64,33381.0,59.0741,59.1447,58.9823,59.0458,33381.0
2017-01-11 12:25:00,83.63,83.82,83.62,83.8,18137.0,59.0388,59.1729,59.0317,59.1588,18137.0
2017-01-11 12:30:00,83.79,83.83,83.56,83.62,24652.0,59.1517,59.18,58.9894,59.0317,24652.0
2017-01-11 12:35:00,83.63,83.67,83.54,83.59,24496.0,59.0388,59.067,58.9752,59.0105,24496.0
2017-01-11 12:40:00,83.59,83.62,83.36,83.38,81613.0,59.0105,59.0317,58.8482,58.8623,81613.0
2017-01-11 12:45:00,83.38,83.39,83.29,83.3,19629.0,58.8623,58.8694,58.7988,58.8058,19629.0
2017-01-11 12:50:00,83.28,83.42,83.28,83.34,26699.0,58.7917,58.8905,58.7917,58.8341,26699.0
2017-01-11 12:55:00,83.34,83.5,83.33,83.5,23230.0,58.8341,58.947,58.827,58.947,23230.0
2017-01-11 13:00:00,83.51,83.53,83.34,83.34,32298.0,58.9541,58.9682,58.8341,58.8341,32298.0
2017-01-11 13:05:00,83.34,83.52,83.34,83.47,30072.0,58.8341,58.9611,58.8341,58.9258,30072.0
2017-01-11 13:10:00,83.47,83.48,83.31,83.38,23386.0,58.9258,58.9329,58.8129,58.8623,23386.0
2017-01-11 13:15:00,83.37,83.37,83.27,83.34,11867.0,58.8552,58.8552,58.7846,58.8341,11867.0
2017-01-11 13:20:00,83.34,83.35,83.24,83.35,21634.0,58.8341,58.8411,58.7635,58.8411,21634.0
2017-01-11 13:25:00,83.35,83.39,83.24,83.35,33813.0,58.8411,58.8694,58.7635,58.8411,33813.0
2017-01-11 13:30:00,83.35,83.35,83.24,83.35,21076.0,58.8411,58.8411,58.7635,58.8411,21076.0
2017-01-11 13:35:00,83.34,83.72,83.34,83.67,40438.0,58.8341,59.1023,58.8341,59.067,40438.0
2017-01-11 13:40:00,83.67,83.73,83.57,83.73,29901.0,59.067,59.1094,58.9964,59.1094,29901.0
2017-01-11 13:45:00,83.72,83.73,83.65,83.67,25944.0,59.1023,59.1094,59.0529,59.067,25944.0
2017-01-11 13:50:00,83.67,83.93,83.67,83.92,48592.0,59.067,59.2506,59.067,59.2435,48592.0
2017-01-11 13:55:00,83.92,84.04,83.87,83.87,85454.0,59.2435,59.3282,59.2082,59.2082,85454.0
2017-01-11 14:00:00,83.87,83.88,83.71,83.77,42049.0,59.2082,59.2153,59.0953,59.1376,42049.0
2017-01-11 14:05:00,83.78,83.81,83.65,83.75,34397.0,59.1447,59.1659,59.0529,59.1235,34397.0
2017-01-11 14:10:00,83.73,83.74,83.63,83.68,19766.0,59.1094,59.1164,59.0388,59.0741,19766.0
2017-01-11 14:15:00,83.67,83.78,83.6,83.64,31638.0,59.067,59.1447,59.0176,59.0458,31638.0
2017-01-11 14:20:00,83.64,83.68,83.57,83.68,23612.0,59.0458,59.0741,58.9964,59.0741,23612.0
2017-01-11 14:25:00,83.68,83.74,83.64,83.64,28927.0,59.0741,59.1164,59.0458,59.0458,28927.0
2017-01-11 14:30:00,83.66,83.78,83.66,83.74,82985.0,59.06,59.1447,59.06,59.1164,82985.0
2017-01-11 14:35:00,83.76,83.99,83.74,83.97,41346.0,59.1306,59.2929,59.1164,59.2788,41346.0
2017-01-11 14:40:00,83.97,84.0,83.83,83.87,39110.0,59.2788,59.3,59.18,59.2082,39110.0
2017-01-11 14:45:00,83.86,83.9,83.77,83.87,33033.0,59.2012,59.2294,59.1376,59.2082,33033.0
2017-01-11 14:50:00,83.87,83.89,83.79,83.82,28963.0,59.2082,59.2223,59.1517,59.1729,28963.0
2017-01-11 14:55:00,83.81,83.89,83.81,83.82,25777.0,59.1659,59.2223,59.1659,59.1729,25777.0
2017-01-11 15:00:00,83.81,83.87,83.8,83.81,26169.0,59.1659,59.2082,59.1588,59.1659,26169.0
2017-01-11 15:05:00,83.82,83.89,83.81,83.85,28169.0,59.1729,59.2223,59.1659,59.1941,28169.0
2017-01-11 15:10:00,83.84,84.01,83.84,83.97,84902.0,59.187,59.307,59.187,59.2788,84902.0
2017-01-11 15:15:00,83.97,84.09,83.96,84.05,37803.0,59.2788,59.3635,59.2717,59.3353,37803.0
2017-01-11 15:20:00,84.05,84.11,84.04,84.11,28482.0,59.3353,59.3776,59.3282,59.3776,28482.0
2017-01-11 15:25:00,84.11,84.2,84.09,84.17,65784.0,59.3776,59.4412,59.3635,59.42,65784.0
2017-01-11 15:30:00,84.16,84.2,84.1,84.14,56227.0,59.4129,59.4412,59.3706,59.3988,56227.0
2017-01-11 15:35:00,84.12,84.28,84.12,84.26,92271.0,59.3847,59.4977,59.3847,59.4835,92271.0
2017-01-11 15:40:00,84.26,84.29,84.2,84.22,59903.0,59.4835,59.5047,59.4412,59.4553,59903.0
2017-01-11 15:45:00,84.22,84.37,84.2,84.35,102134.0,59.4553,59.5612,59.4412,59.5471,102134.0
2017-01-11 15:50:00,84.37,84.42,84.29,84.36,147381.0,59.5612,59.5965,59.5047,59.5541,147381.0
2017-01-11 15:55:00,84.36,84.44,84.28,84.42,363001.0,59.5541,59.6106,59.4977,59.5965,363001.0
2017-01-12 09:30:00,84.15,84.21,83.95,84.06,79529.0,59.4059,59.4482,59.2647,59.3423,79529.0
2017-01-12 09:35:00,84.0,84.0,83.55,83.55,52969.0,59.3,59.3,58.9823,58.9823,52969.0
2017-01-12 09:40:00,83.55,83.86,83.35,83.84,45854.0,58.9823,59.2012,58.8411,59.187,45854.0
2017-01-12 09:45:00,83.83,83.89,83.77,83.84,35516.0,59.18,59.2223,59.1376,59.187,35516.0
2017-01-12 09:50:00,83.84,83.87,83.77,83.87,47301.0,59.187,59.2082,59.1376,59.2082,47301.0
2017-01-12 09:55:00,83.87,83.96,83.84,83.96,13409.0,59.2082,59.2717,59.187,59.2717,13409.0
2017-01-12 10:00:00,83.97,84.1,83.91,83.98,127043.0,59.2788,59.3706,59.2364,59.2859,127043.0
2017-01-12 10:05:00,83.99,84.08,83.95,83.97,48104.0,59.2929,59.3565,59.2647,59.2788,48104.0
2017-01-12 10:10:00,83.97,84.13,83.97,84.06,31177.0,59.2788,59.3918,59.2788,59.3423,31177.0
2017-01-12 10:15:00,84.06,84.27,84.04,84.08,42702.0,59.3423,59.4906,59.3282,59.3565,42702.0
2017-01-12 10:20:00,84.11,84.19,84.04,84.14,30229.0,59.3776,59.4341,59.3282,59.3988,30229.0
2017-01-12 10:25:00,84.12,84.22,84.05,84.14,36961.0,59.3847,59.4553,59.3353,59.3988,36961.0
2017-01-12 10:30:00,84.1,84.14,83.88,83.99,91427.0,59.3706,59.3988,59.2153,59.2929,91427.0
2017-01-12 10:35:00,83.99,84.02,83.8,83.8,38492.0,59.2929,59.3141,59.1588,59.1588,38492.0
2017-01-12 10:40:00,83.8,84.01,83.8,84.01,35787.0,59.1588,59.307,59.1588,59.307,35787.0
2017-01-12 10:45:00,84.01,84.01,83.9,83.98,33334.0,59.307,59.307,59.2294,59.2859,33334.0
2017-01-12 10:50:00,83.98,84.02,83.96,84.0,39092.0,59.2859,59.3141,59.2717,59.3,39092.0
2017-01-12 10:55:00,84.0,84.13,83.95,84.07,42222.0,59.3,59.3918,59.2647,59.3494,42222.0
2017-01-12 11:00:00,84.06,84.06,83.89,83.91,45511.0,59.3423,59.3423,59.2223,59.2364,45511.0
2017-01-12 11:05:00,83.91,83.93,83.83,83.88,36202.0,59.2364,59.2506,59.18,59.2153,36202.0
2017-01-12 11:10:00,83.88,83.9,83.82,83.86,21352.0,59.2153,59.2294,59.1729,59.2012,21352.0
2017-01-12 11:15:00,83.85,83.93,83.8,83.8,39600.0,59.1941,59.2506,59.1588,59.1588,39600.0
2017-01-12 11:20:00,83.8,83.84,83.8,83.8,31123.0,59.1588,59.187,59.1588,59.1588,31123.0
2017-01-12 11:25:00,83.8,83.8,83.67,83.7,37556.0,59.1588,59.1588,59.067,59.0882,37556.0
2017-01-12 11:30:00,83.71,83.75,83.64,83.69,24603.0,59.0953,59.1235,59.0458,59.0811,24603.0
2017-01-12 11:35:00,83.7,83.79,83.69,83.79,22977.0,59.0882,59.1517,59.0811,59.1517,22977.0
2017-01-12 11:40:00,83.79,83.86,83.79,83.84,27889.0,59.1517,59.2012,59.1517,59.187,27889.0
2017-01-12 11:45:00,83.86,83.86,83.78,83.79,12284.0,59.2012,59.2012,59.1447,59.1517,12284.0
2017-01-12 11:50:00,83.78,83.8,83.77,83.79,13599.0,59.1447,59.1588,59.1376,59.1517,13599.0
2017-01-12 11:55:00,83.78,83.85,83.76,83.83,16803.0,59.1447,59.1941,59.1306,59.18,16803.0
2017-01-12 12:00:00,83.83,84.0,83.83,83.98,36688.0,59.18,59.3,59.18,59.2859,36688.0
2017-01-12 12:05:00,83.98,83.99,83.93,83.93,7833.0,59.2859,59.2929,59.2506,59.2506,7833.0
2017-01-12 12:10:00,83.94,83.98,83.88,83.89,14328.0,59.2576,59.2859,59.2153,59.2223,14328.0
2017-01-12 12:15:00,83.88,83.97,83.86,83.89,22913.0,59.2153,59.2788,59.2012,59.2223,22913.0
2017-01-12 12:20:00,83.89,83.91,83.85,83.89,19547.0,59.2223,59.2364,59.1941,59.2223,19547.0
2017-01-12 12:25:00,83.89,83.9,83.84,83.85,13352.0,59.2223,59.2294,59.187,59.1941,13352.0
2017-01-12 12:30:00,83.85,83.89,83.83,83.88,12993.0,59.1941,59.2223,59.18,59.2153,12993.0
2017-01-12 12:35:00,83.88,83.92,83.86,83.88,15228.0,59.2153,59.2435,59.2012,59.2153,15228.0
2017-01-12 12:40:00,83.88,83.89,83.82,83.83,10938.0,59.2153,59.2223,59.1729,59.18,10938.0
2017-01-12 12:45:00,83.81,83.86,83.78,83.85,46134.0,59.1659,59.2012,59.1447,59.1941,46134.0
2017-01-12 12:50:00,83.86,83.97,83.85,83.97,17266.0,59.2012,59.2788,59.1941,59.2788,17266.0
2017-01-12 12:55:00,83.97,83.98,83.92,83.92,15090.0,59.2788,59.2859,59.2435,59.2435,15090.0
2017-01-12 13:00:00,83.91,83.97,83.9,83.9,11289.0,59.2364,59.2788,59.2294,59.2294,11289.0
2017-01-12 13:05:00,83.89,83.9,83.84,83.9,13952.0,59.2223,59.2294,59.187,59.2294,13952.0
2017-01-12 13:10:00,83.89,83.95,83.89,83.91,11053.0,59.2223,59.2647,59.2223,59.2364,11053.0
2017-01-12 13:15:00,83.92,83.97,83.91,83.92,13065.0,59.2435,59.2788,59.2364,59.2435,13065.0
2017-01-12 13:20:00,83.92,83.92,83.84,83.88,8189.0,59.2435,59.2435,59.187,59.2153,8189.0
2017-01-12 13:25:00,83.87,83.88,83.79,83.81,20317.0,59.2082,59.2153,59.1517,59.1659,20317.0
2017-01-12 13:30:00,83.81,83.82,83.78,83.8,16745.0,59.1659,59.1729,59.1447,59.1588,16745.0
2017-01-12 13:35:00,83.81,83.83,83.74,83.74,52142.0,59.1659,59.18,59.1164,59.1164,52142.0
2017-01-12 13:40:00,83.75,83.8,83.75,83.77,14683.0,59.1235,59.1588,59.1235,59.1376,14683.0
2017-01-12 13:45:00,83.77,83.82,83.76,83.77,17116.0,59.1376,59.1729,59.1306,59.1376,17116.0
2017-01-12 13:50:00,83.76,83.83,83.75,83.81,10836.0,59.1306,59.18,59.1235,59.1659,10836.0
2017-01-12 13:55:00,83.81,83.83,83.8,83.8,13046.0,59.1659,59.18,59.1588,59.1588,13046.0
2017-01-12 14:00:00,83.81,83.85,83.8,83.85,15535.0,59.1659,59.1941,59.1588,59.1941,15535.0
2017-01-12 14:05:00,83.85,83.88,83.79,83.8,23567.0,59.1941,59.2153,59.1517,59.1588,23567.0
2017-01-12 14:10:00,83.8,83.82,83.79,83.81,37123.0,59.1588,59.1729,59.1517,59.1659,37123.0
2017-01-12 14:15:00,83.81,84.04,83.81,84.0,48765.0,59.1659,59.3282,59.1659,59.3,48765.0
2017-01-12 14:20:00,84.0,84.01,83.9,83.9,22917.0,59.3,59.307,59.2294,59.2294,22917.0
2017-01-12 14:25:00,83.88,83.9,83.85,83.89,8198.0,59.2153,59.2294,59.1941,59.2223,8198.0
2017-01-12 14:30:00,83.89,83.98,83.86,83.95,17681.0,59.2223,59.2859,59.2012,59.2647,17681.0
2017-01-12 14:35:00,83.98,84.01,83.95,83.97,15502.0,59.2859,59.307,59.2647,59.2788,15502.0
2017-01-12 14:40:00,83.97,83.97,83.91,83.93,12975.0,59.2788,59.2788,59.2364,59.2506,12975.0
2017-01-12 14:45:00,83.94,83.94,83.82,83.84,27838.0,59.2576,59.2576,59.1729,59.187,27838.0
2017-01-12 14:50:00,83.84,83.87,83.7,83.87,79414.0,59.187,59.2082,59.0882,59.2082,79414.0
2017-01-12 14:55:00,83.88,83.98,83.88,83.98,11030.0,59.2153,59.2859,59.2153,59.2859,11030.0
2017-01-12 15:00:00,83.97,84.01,83.94,83.95,31353.0,59.2788,59.307,59.2576,59.2647,31353.0
2017-01-12 15:05:00,83.96,83.97,83.92,83.93,25311.0,59.2717,59.2788,59.2435,59.2506,25311.0
2017-01-12 15:10:00,83.92,83.95,83.9,83.93,17512.0,59.2435,59.2647,59.2294,59.2506,17512.0
2017-01-12 15:15:00,83.93,83.96,83.9,83.96,27044.0,59.2506,59.2717,59.2294,59.2717,27044.0
2017-01-12 15:20:00,83.97,83.99,83.94,83.94,28442.0,59.2788,59.2929,59.2576,59.2576,28442.0
2017-01-12 15:25:00,83.94,83.99,83.93,83.95,19843.0,59.2576,59.2929,59.2506,59.2647,19843.0
2017-01-12 15:30:00,83.95,84.01,83.94,83.98,52647.0,59.2647,59.307,59.2576,59.2859,52647.0
2017-01-12 15:35:00,83.98,83.99,83.71,83.91,77868.0,59.2859,59.2929,59.0953,59.2364,77868.0
2017-01-12 15:40:00,83.92,83.93,83.79,83.85,68273.0,59.2435,59.2506,59.1517,59.1941,68273.0
2017-01-12 15:45:00,83.83,83.89,83.68,83.86,92123.0,59.18,59.2223,59.0741,59.2012,92123.0
2017-01-12 15:50:00,83.87,83.97,83.87,83.95,67767.0,59.2082,59.2788,59.2082,59.2647,67767.0
2017-01-12 15:55:00,83.95,83.98,83.89,83.92,142601.0,59.2647,59.2859,59.2223,59.2435,142601.0
2017-01-13 09:30:00,83.94,84.1,83.78,84.1,94099.0,59.2576,59.3706,59.1447,59.3706,94099.0
2017-01-13 09:35:00,84.06,84.14,83.95,84.0,120171.0,59.3423,59.3988,59.2647,59.3,120171.0
2017-01-13 09:40:00,83.98,84.09,83.85,84.07,18740.0,59.2859,59.3635,59.1941,59.3494,18740.0
2017-01-13 09:45:00,84.05,84.1,83.98,84.03,40454.0,59.3353,59.3706,59.2859,59.3212,40454.0
2017-01-13 09:50:00,84.02,84.07,83.9,83.92,26034.0,59.3141,59.3494,59.2294,59.2435,26034.0
2017-01-13 09:55:00,83.95,83.97,83.84,83.93,12923.0,59.2647,59.2788,59.187,59.2506,12923.0
2017-01-13 10:00:00,83.91,83.99,83.67,83.78,24129.0,59.2364,59.2929,59.067,59.1447,24129.0
2017-01-13 10:05:00,83.76,83.77,83.41,83.44,23939.0,59.1306,59.1376,58.8835,58.9047,23939.0
2017-01-13 10:10:00,83.44,83.56,83.44,83.5,21602.0,58.9047,58.9894,58.9047,58.947,21602.0
2017-01-13 10:15:00,83.5,83.66,83.49,83.64,15777.0,58.947,59.06,58.9399,59.0458,15777.0
2017-01-13 10:20:00,83.63,83.69,83.55,83.64,25395.0,59.0388,59.0811,58.9823,59.0458,25395.0
2017-01-13 10:25:00,83.64,83.78,83.63,83.67,55501.0,59.0458,59.1447,59.0388,59.067,55501.0
2017-01-13 10:30:00,83.68,83.83,83.67,83.79,48023.0,59.0741,59.18,59.067,59.1517,48023.0
2017-01-13 10:35:00,83.78,83.92,83.78,83.85,76643.0,59.1447,59.2435,59.1447,59.1941,76643.0
2017-01-13 10:40:00,83.86,83.87,83.64,83.67,22848.0,59.2012,59.2082,59.0458,59.067,22848.0
2017-01-13 10:45:00,83.68,83.72,83.68,83.7,12701.0,59.0741,59.1023,59.0741,59.0882,12701.0
2017-01-13 10:50:00,83.7,83.73,83.67,83.73,8230.0,59.0882,59.1094,59.067,59.1094,8230.0
2017-01-13 10:55:00,83.72,83.77,83.69,83.73,10766.0,59.1023,59.1376,59.0811,59.1094,10766.0
2017-01-13 11:00:00,83.74,83.77,83.63,83.65,16291.0,59.1164,59.1376,59.0388,59.0529,16291.0
2017-01-13 11:05:00,83.66,83.66,83.5,83.51,28366.0,59.06,59.06,58.947,58.9541,28366.0
2017-01-13 11:10:00,83.51,83.59,83.51,83.55,11178.0,58.9541,59.0105,58.9541,58.9823,11178.0
2017-01-13 11:15:00,83.55,83.55,83.4,83.43,16462.0,58.9823,58.9823,58.8764,58.8976,16462.0
2017-01-13 11:20:00,83.44,83.44,83.37,83.4,15223.0,58.9047,58.9047,58.8552,58.8764,15223.0
2017-01-13 11:25:00,83.4,83.46,83.39,83.46,18458.0,58.8764,58.9188,58.8694,58.9188,18458.0
2017-01-13 11:30:00,83.46,83.52,83.41,83.49,8426.0,58.9188,58.9611,58.8835,58.9399,8426.0
2017-01-13 11:35:00,83.48,83.64,83.48,83.61,22132.0,58.9329,59.0458,58.9329,59.0247,22132.0
2017-01-13 11:40:00,83.61,83.66,83.53,83.59,13643.0,59.0247,59.06,58.9682,59.0105,13643.0
2017-01-13 11:45:00,83.58,83.71,83.57,83.71,33156.0,59.0035,59.0953,58.9964,59.0953,33156.0
2017-01-13 11:50:00,83.71,83.78,83.69,83.72,19530.0,59.0953,59.1447,59.0811,59.1023,19530.0
2017-01-13 11:55:00,83.71,83.79,83.7,83.79,12421.0,59.0953,59.1517,59.0882,59.1517,12421.0
2017-01-13 12:00:00,83.78,83.83,83.74,83.79,26160.0,59.1447,59.18,59.1164,59.1517,26160.0
2017-01-13 12:05:00,83.78,83.8,83.73,83.78,19838.0,59.1447,59.1588,59.1094,59.1447,19838.0
2017-01-13 12:10:00,83.77,83.78,83.74,83.74,12465.0,59.1376,59.1447,59.1164,59.1164,12465.0
2017-01-13 12:15:00,83.75,83.77,83.7,83.72,13262.0,59.1235,59.1376,59.0882,59.1023,13262.0
2017-01-13 12:20:00,83.71,83.78,83.7,83.75,12050.0,59.0953,59.1447,59.0882,59.1235,12050.0
2017-01-13 12:25:00,83.75,83.77,83.72,83.73,10053.0,59.1235,59.1376,59.1023,59.1094,10053.0
2017-01-13 12:30:00,83.74,83.74,83.7,83.7,6185.0,59.1164,59.1164,59.0882,59.0882,6185.0
2017-01-13 12:35:00,83.71,83.71,83.67,83.67,11400.0,59.0953,59.0953,59.067,59.067,11400.0
2017-01-13 12:40:00,83.66,83.69,83.65,83.66,8404.0,59.06,59.0811,59.0529,59.06,8404.0
2017-01-13 12:45:00,83.65,83.7,83.64,83.68,12949.0,59.0529,59.0882,59.0458,59.0741,12949.0
2017-01-13 12:50:00,83.67,83.85,83.67,83.83,14996.0,59.067,59.1941,59.067,59.18,14996.0
2017-01-13 12:55:00,83.83,83.86,83.79,83.83,21805.0,59.18,59.2012,59.1517,59.18,21805.0
2017-01-13 13:00:00,83.84,83.84,83.77,83.79,19843.0,59.187,59.187,59.1376,59.1517,19843.0
2017-01-13 13:05:00,83.79,83.87,83.78,83.83,13079.0,59.1517,59.2082,59.1447,59.18,13079.0
2017-01-13 13:10:00,83.82,83.83,83.77,83.77,7740.0,59.1729,59.18,59.1376,59.1376,7740.0
2017-01-13 13:15:00,83.77,83.79,83.72,83.72,8663.0,59.1376,59.1517,59.1023,59.1023,8663.0
2017-01-13 13:20:00,83.73,83.79,83.72,83.75,15970.0,59.1094,59.1517,59.1023,59.1235,15970.0
2017-01-13 13:25:00,83.76,83.83,83.74,83.8,15876.0,59.1306,59.18,59.1164,59.1588,15876.0
2017-01-13 13:30:00,83.81,83.81,83.79,83.79,12932.0,59.1659,59.1659,59.1517,59.1517,12932.0
2017-01-13 13:35:00,83.79,83.84,83.79,83.79,12326.0,59.1517,59.187,59.1517,59.1517,12326.0
2017-01-13 13:40:00,83.8,83.8,83.79,83.79,4888.0,59.1588,59.1588,59.1517,59.1517,4888.0
2017-01-13 13:45:00,83.8,83.8,83.77,83.77,15111.0,59.1588,59.1588,59.1376,59.1376,15111.0
2017-01-13 13:50:00,83.77,83.78,83.75,83.75,9917.0,59.1376,59.1447,59.1235,59.1235,9917.0
2017-01-13 13:55:00,83.76,83.78,83.75,83.75,7137.0,59.1306,59.1447,59.1235,59.1235,7137.0
2017-01-13 14:00:00,83.76,83.82,83.74,83.8,20582.0,59.1306,59.1729,59.1164,59.1588,20582.0
2017-01-13 14:05:00,83.8,83.8,83.76,83.77,9936.0,59.1588,59.1588,59.1306,59.1376,9936.0
2017-01-13 14:10:00,83.77,83.8,83.75,83.75,10842.0,59.1376,59.1588,59.1235,59.1235,10842.0
2017-01-13 14:15:00,83.75,83.77,83.72,83.75,10441.0,59.1235,59.1376,59.1023,59.1235,10441.0
2017-01-13 14:20:00,83.77,83.82,83.74,83.8,11550.0,59.1376,59.1729,59.1164,59.1588,11550.0
2017-01-13 14:25:00,83.82,83.82,83.7,83.71,26993.0,59.1729,59.1729,59.0882,59.0953,26993.0
2017-01-13 14:30:00,83.7,83.77,83.69,83.73,13183.0,59.0882,59.1376,59.0811,59.1094,13183.0
2017-01-13 14:35:00,83.74,83.75,83.66,83.69,16490.0,59.1164,59.1235,59.06,59.0811,16490.0
2017-01-13 14:40:00,83.69,83.77,83.66,83.74,18237.0,59.0811,59.1376,59.06,59.1164,18237.0
2017-01-13 14:45:00,83.74,83.76,83.7,83.72,22862.0,59.1164,59.1306,59.0882,59.1023,22862.0
2017-01-13 14:50:00,83.73,83.74,83.67,83.74,11529.0,59.1094,59.1164,59.067,59.1164,11529.0
2017-01-13 14:55:00,83.74,83.8,83.73,83.79,14711.0,59.1164,59.1588,59.1094,59.1517,14711.0
2017-01-13 15:00:00,83.78,83.78,83.73,83.76,14918.0,59.1447,59.1447,59.1094,59.1306,14918.0
2017-01-13 15:05:00,83.77,83.77,83.71,83.72,12448.0,59.1376,59.1376,59.0953,59.1023,12448.0
2017-01-13 15:10:00,83.72,83.76,83.7,83.73,14896.0,59.1023,59.1306,59.0882,59.1094,14896.0
2017-01-13 15:15:00,83.72,83.74,83.71,83.73,14637.0,59.1023,59.1164,59.0953,59.1094,14637.0
2017-01-13 15:20:00,83.73,83.75,83.71,83.73,16641.0,59.1094,59.1235,59.0953,59.1094,16641.0
2017-01-13 15:25:00,83.71,83.76,83.71,83.76,14635.0,59.0953,59.1306,59.0953,59.1306,14635.0
2017-01-13 15:30:00,83.77,83.8,83.71,83.73,29328.0,59.1376,59.1588,59.0953,59.1094,29328.0
2017-01-13 15:35:00,83.73,83.76,83.71,83.74,18737.0,59.1094,59.1306,59.0953,59.1164,18737.0
2017-01-13 15:40:00,83.74,83.76,83.72,83.76,26710.0,59.1164,59.1306,59.1023,59.1306,26710.0
2017-01-13 15:45:00,83.75,83.8,83.72,83.73,32706.0,59.1235,59.1588,59.1023,59.1094,32706.0
2017-01-13 15:50:00,83.74,83.81,83.73,83.77,53313.0,59.1164,59.1659,59.1094,59.1376,53313.0
2017-01-13 15:55:00,83.77,83.83,83.75,83.82,174771.0,59.1376,59.18,59.1235,59.1729,174771.0
2017-01-17 09:30:00,83.53,84.18,83.53,83.7,92638.0,58.9682,59.4271,58.9682,59.0882,92638.0
2017-01-17 09:35:00,83.7,83.89,83.6,83.71,21140.0,59.0882,59.2223,59.0176,59.0953,21140.0
2017-01-17 09:40:00,83.7,83.98,83.7,83.78,32064.0,59.0882,59.2859,59.0882,59.1447,32064.0
2017-01-17 09:45:00,83.79,83.92,83.71,83.89,25875.0,59.1517,59.2435,59.0953,59.2223,25875.0
2017-01-17 09:50:00,83.9,84.3,83.88,84.24,53341.0,59.2294,59.5118,59.2153,59.4694,53341.0
2017-01-17 09:55:00,84.21,84.21,83.94,83.94,20353.0,59.4482,59.4482,59.2576,59.2576,20353.0
2017-01-17 10:00:00,84.0,84.15,83.98,84.14,25173.0,59.3,59.4059,59.2859,59.3988,25173.0
2017-01-17 10:05:00,84.15,84.4,84.15,84.38,40036.0,59.4059,59.5824,59.4059,59.5682,40036.0
2017-01-17 10:10:00,84.38,84.42,84.27,84.35,35561.0,59.5682,59.5965,59.4906,59.5471,35561.0
2017-01-17 10:15:00,84.34,84.48,84.34,84.41,21858.0,59.54,59.6388,59.54,59.5894,21858.0
2017-01-17 10:20:00,84.41,84.47,84.35,84.4,16237.0,59.5894,59.6318,59.5471,59.5824,16237.0
2017-01-17 10:25:00,84.4,84.49,84.36,84.47,25585.0,59.5824,59.6459,59.5541,59.6318,25585.0
2017-01-17 10:30:00,84.45,84.49,84.4,84.47,21762.0,59.6177,59.6459,59.5824,59.6318,21762.0
2017-01-17 10:35:00,84.46,84.47,84.4,84.42,11985.0,59.6247,59.6318,59.5824,59.5965,11985.0
2017-01-17 10:40:00,84.42,84.48,84.4,84.44,17226.0,59.5965,59.6388,59.5824,59.6106,17226.0
2017-01-17 10:45:00,84.43,84.46,84.41,84.42,14945.0,59.6035,59.6247,59.5894,59.5965,14945.0
2017-01-17 10:50:00,84.43,84.47,84.3,84.34,23286.0,59.6035,59.6318,59.5118,59.54,23286.0
2017-01-17 10:55:00,84.36,84.55,84.35,84.52,39544.0,59.5541,59.6883,59.5471,59.6671,39544.0
2017-01-17 11:00:00,84.51,84.55,84.42,84.44,32383.0,59.66,59.6883,59.5965,59.6106,32383.0
2017-01-17 11:05:00,84.45,84.48,84.42,84.45,30308.0,59.6177,59.6388,59.5965,59.6177,30308.0
2017-01-17 11:10:00,84.45,84.5,84.36,84.37,27801.0,59.6177,59.653,59.5541,59.5612,27801.0
2017-01-17 11:15:00,84.35,84.37,84.27,84.28,23844.0,59.5471,59.5612,59.4906,59.4977,23844.0
2017-01-17 11:20:00,84.28,84.37,84.27,84.29,22019.0,59.4977,59.5612,59.4906,59.5047,22019.0
2017-01-17 11:25:00,84.28,84.31,84.23,84.25,19240.0,59.4977,59.5188,59.4624,59.4765,19240.0
2017-01-17 11:30:00,84.25,84.27,84.17,84.17,13586.0,59.4765,59.4906,59.42,59.42,13586.0
2017-01-17 11:35:00,84.18,84.25,84.1,84.23,58509.0,59.4271,59.4765,59.3706,59.4624,58509.0
2017-01-17 11:40:00,84.24,84.25,84.16,84.17,21516.0,59.4694,59.4765,59.4129,59.42,21516.0
2017-01-17 11:45:00,84.18,84.26,84.18,84.26,31212.0,59.4271,59.4835,59.4271,59.4835,31212.0
2017-01-17 11:50:00,84.26,84.27,84.18,84.2,16279.0,59.4835,59.4906,59.4271,59.4412,16279.0
2017-01-17 11:55:00,84.19,84.29,84.19,84.28,22066.0,59.4341,59.5047,59.4341,59.4977,22066.0
2017-01-17 12:00:00,84.28,84.29,84.19,84.19,16617.0,59.4977,59.5047,59.4341,59.4341,16617.0
2017-01-17 12:05:00,84.19,84.23,84.16,84.2,18591.0,59.4341,59.4624,59.4129,59.4412,18591.0
2017-01-17 12:10:00,84.2,84.23,84.17,84.19,13782.0,59.4412,59.4624,59.42,59.4341,13782.0
2017-01-17 12:15:00,84.2,84.24,84.17,84.23,26921.0,59.4412,59.4694,59.42,59.4624,26921.0
2017-01-17 12:20:00,84.23,84.3,84.23,84.3,19193.0,59.4624,59.5118,59.4624,59.5118,19193.0
2017-01-17 12:25:00,84.3,84.33,84.25,84.27,20249.0,59.5118,59.5329,59.4765,59.4906,20249.0
2017-01-17 12:30:00,84.25,84.28,84.18,84.18,12705.0,59.4765,59.4977,59.4271,59.4271,12705.0
2017-01-17 12:35:00,84.18,84.23,84.16,84.19,19339.0,59.4271,59.4624,59.4129,59.4341,19339.0
2017-01-17 12:40:00,84.18,84.19,84.12,84.12,10594.0,59.4271,59.4341,59.3847,59.3847,10594.0
2017-01-17 12:45:00,84.11,84.15,84.07,84.14,8098.0,59.3776,59.4059,59.3494,59.3988,8098.0
2017-01-17 12:50:00,84.12,84.17,84.11,84.12,9171.0,59.3847,59.42,59.3776,59.3847,9171.0
2017-01-17 12:55:00,84.12,84.14,84.07,84.12,13533.0,59.3847,59.3988,59.3494,59.3847,13533.0
2017-01-17 13:00:00,84.12,84.14,84.11,84.14,10372.0,59.3847,59.3988,59.3776,59.3988,10372.0
2017-01-17 13:05:00,84.14,84.17,84.13,84.14,9172.0,59.3988,59.42,59.3918,59.3988,9172.0
2017-01-17 13:10:00,84.14,84.21,84.13,84.16,12653.0,59.3988,59.4482,59.3918,59.4129,12653.0
2017-01-17 13:15:00,84.15,84.19,84.14,84.17,12088.0,59.4059,59.4341,59.3988,59.42,12088.0
2017-01-17 13:20:00,84.17,84.17,84.1,84.12,15111.0,59.42,59.42,59.3706,59.3847,15111.0
2017-01-17 13:25:00,84.12,84.13,84.07,84.09,17779.0,59.3847,59.3918,59.3494,59.3635,17779.0
2017-01-17 13:30:00,84.08,84.17,84.07,84.14,16699.0,59.3565,59.42,59.3494,59.3988,16699.0
2017-01-17 13:35:00,84.16,84.18,84.15,84.17,12710.0,59.4129,59.4271,59.4059,59.42,12710.0
2017-01-17 13:40:00,84.16,84.17,84.07,84.07,13180.0,59.4129,59.42,59.3494,59.3494,13180.0
2017-01-17 13:45:00,84.07,84.07,84.02,84.02,11485.0,59.3494,59.3494,59.3141,59.3141,11485.0
2017-01-17 13:50:00,84.03,84.04,84.02,84.03,6134.0,59.3212,59.3282,59.3141,59.3212,6134.0
2017-01-17 13:55:00,84.03,84.06,84.02,84.03,13471.0,59.3212,59.3423,59.3141,59.3212,13471.0
2017-01-17 14:00:00,84.04,84.12,84.03,84.1,14170.0,59.3282,59.3847,59.3212,59.3706,14170.0
2017-01-17 14:05:00,84.09,84.11,84.02,84.11,14779.0,59.3635,59.3776,59.3141,59.3776,14779.0
2017-01-17 14:10:00,84.11,84.16,84.08,84.15,15103.0,59.3776,59.4129,59.3565,59.4059,15103.0
2017-01-17 14:15:00,84.16,84.16,84.1,84.11,10478.0,59.4129,59.4129,59.3706,59.3776,10478.0
2017-01-17 14:20:00,84.1,84.1,84.0,84.02,19608.0,59.3706,59.3706,59.3,59.3141,19608.0
2017-01-17 14:25:00,84.02,84.03,83.92,83.99,28379.0,59.3141,59.3212,59.2435,59.2929,28379.0
2017-01-17 14:30:00,83.99,84.04,83.95,84.02,27712.0,59.2929,59.3282,59.2647,59.3141,27712.0
2017-01-17 14:35:00,84.03,84.03,83.91,83.94,17557.0,59.3212,59.3212,59.2364,59.2576,17557.0
2017-01-17 14:40:00,83.95,84.08,83.92,84.05,13362.0,59.2647,59.3565,59.2435,59.3353,13362.0
2017-01-17 14:45:00,84.06,84.08,83.97,83.97,12091.0,59.3423,59.3565,59.2788,59.2788,12091.0
2017-01-17 14:50:00,83.96,83.99,83.94,83.95,6727.0,59.2717,59.2929,59.2576,59.2647,6727.0
2017-01-17 14:55:00,83.94,83.95,83.87,83.88,15033.0,59.2576,59.2647,59.2082,59.2153,15033.0
2017-01-17 15:00:00,83.89,83.9,83.81,83.85,20076.0,59.2223,59.2294,59.1659,59.1941,20076.0
2017-01-17 15:05:00,83.85,83.94,83.84,83.9,14707.0,59.1941,59.2576,59.187,59.2294,14707.0
2017-01-17 15:10:00,83.9,83.99,83.89,83.98,26542.0,59.2294,59.2929,59.2223,59.2859,26542.0
2017-01-17 15:15:00,83.98,84.11,83.96,84.09,28346.0,59.2859,59.3776,59.2717,59.3635,28346.0
2017-01-17 15:20:00,84.08,84.13,84.08,84.12,23627.0,59.3565,59.3918,59.3565,59.3847,23627.0
2017-01-17 15:25:00,84.12,84.12,84.03,84.07,27293.0,59.3847,59.3847,59.3212,59.3494,27293.0
2017-01-17 15:30:00,84.08,84.18,84.06,84.17,38818.0,59.3565,59.4271,59.3423,59.42,38818.0
2017-01-17 15:35:00,84.18,84.22,84.14,84.15,37890.0,59.4271,59.4553,59.3988,59.4059,37890.0
2017-01-17 15:40:00,84.15,84.2,84.11,84.17,53228.0,59.4059,59.4412,59.3776,59.42,53228.0
2017-01-17 15:45:00,84.17,84.2,84.14,84.17,50874.0,59.42,59.4412,59.3988,59.42,50874.0
2017-01-17 15:50:00,84.17,84.23,84.14,84.21,86373.0,59.42,59.4624,59.3988,59.4482,86373.0
2017-01-17 15:55:00,84.21,84.28,84.17,84.2,169277.0,59.4482,59.4977,59.42,59.4412,169277.0
2017-01-18 09:30:00,84.21,84.21,83.8,84.0,92313.0,59.4482,59.4482,59.1588,59.3,92313.0
2017-01-18 09:35:00,84.05,84.12,83.82,84.04,33468.0,59.3353,59.3847,59.1729,59.3282,33468.0
2017-01-18 09:40:00,84.01,84.1,83.85,84.04,42823.0,59.307,59.3706,59.1941,59.3282,42823.0
2017-01-18 09:45:00,84.08,84.12,83.96,84.05,42006.0,59.3565,59.3847,59.2717,59.3353,42006.0
2017-01-18 09:50:00,84.07,84.24,84.04,84.14,41837.0,59.3494,59.4694,59.3282,59.3988,41837.0
2017-01-18 09:55:00,84.13,84.25,84.1,84.23,82430.0,59.3918,59.4765,59.3706,59.4624,82430.0
2017-01-18 10:00:00,84.24,84.29,84.16,84.22,33724.0,59.4694,59.5047,59.4129,59.4553,33724.0
2017-01-18 10:05:00,84.21,84.4,84.21,84.34,88846.0,59.4482,59.5824,59.4482,59.54,88846.0
2017-01-18 10:10:00,84.34,84.37,84.27,84.33,46261.0,59.54,59.5612,59.4906,59.5329,46261.0
2017-01-18 10:15:00,84.33,84.37,84.25,84.25,31880.0,59.5329,59.5612,59.4765,59.4765,31880.0
2017-01-18 10:20:00,84.25,84.3,84.18,84.25,28076.0,59.4765,59.5118,59.4271,59.4765,28076.0
2017-01-18 10:25:00,84.25,84.26,84.19,84.25,28162.0,59.4765,59.4835,59.4341,59.4765,28162.0
2017-01-18 10:30:00,84.25,84.25,84.09,84.11,16310.0,59.4765,59.4765,59.3635,59.3776,16310.0
2017-01-18 10:35:00,84.13,84.16,84.0,84.05,17136.0,59.3918,59.4129,59.3,59.3353,17136.0
2017-01-18 10:40:00,84.04,84.04,83.96,83.96,18128.0,59.3282,59.3282,59.2717,59.2717,18128.0
2017-01-18 10:45:00,83.98,84.1,83.96,84.08,29813.0,59.2859,59.3706,59.2717,59.3565,29813.0
2017-01-18 10:50:00,84.07,84.14,84.01,84.09,25383.0,59.3494,59.3988,59.307,59.3635,25383.0
2017-01-18 10:55:00,84.1,84.2,84.05,84.18,19204.0,59.3706,59.4412,59.3353,59.4271,19204.0
2017-01-18 11:00:00,84.18,84.23,84.13,84.14,14973.0,59.4271,59.4624,59.3918,59.3988,14973.0
2017-01-18 11:05:00,84.16,84.2,84.11,84.12,13495.0,59.4129,59.4412,59.3776,59.3847,13495.0
2017-01-18 11:10:00,84.12,84.18,84.1,84.1,16160.0,59.3847,59.4271,59.3706,59.3706,16160.0
2017-01-18 11:15:00,84.11,84.12,84.06,84.09,34158.0,59.3776,59.3847,59.3423,59.3635,34158.0
2017-01-18 11:20:00,84.08,84.14,84.04,84.12,30594.0,59.3565,59.3988,59.3282,59.3847,30594.0
2017-01-18 11:25:00,84.12,84.22,84.11,84.21,29123.0,59.3847,59.4553,59.3776,59.4482,29123.0
2017-01-18 11:30:00,84.2,84.21,84.04,84.06,53413.0,59.4412,59.4482,59.3282,59.3423,53413.0
2017-01-18 11:35:00,84.06,84.06,83.9,83.91,18615.0,59.3423,59.3423,59.2294,59.2364,18615.0
2017-01-18 11:40:00,83.92,83.99,83.91,83.97,12739.0,59.2435,59.2929,59.2364,59.2788,12739.0
2017-01-18 11:45:00,83.98,84.01,83.91,83.96,14405.0,59.2859,59.307,59.2364,59.2717,14405.0
2017-01-18 11:50:00,83.95,84.0,83.9,83.98,19077.0,59.2647,59.3,59.2294,59.2859,19077.0
2017-01-18 11:55:00,83.99,84.01,83.78,83.83,31971.0,59.2929,59.307,59.1447,59.18,31971.0
2017-01-18 12:00:00,83.83,83.84,83.75,83.84,12830.0,59.18,59.187,59.1235,59.187,12830.0
2017-01-18 12:05:00,83.83,83.85,83.8,83.8,12549.0,59.18,59.1941,59.1588,59.1588,12549.0
2017-01-18 12:10:00,83.81,83.85,83.8,83.81,11733.0,59.1659,59.1941,59.1588,59.1659,11733.0
2017-01-18 12:15:00,83.82,83.9,83.82,83.85,19338.0,59.1729,59.2294,59.1729,59.1941,19338.0
2017-01-18 12:20:00,83.85,83.86,83.82,83.83,15702.0,59.1941,59.2012,59.1729,59.18,15702.0
2017-01-18 12:25:00,83.84,83.88,83.82,83.85,10924.0,59.187,59.2153,59.1729,59.1941,10924.0
2017-01-18 12:30:00,83.85,83.86,83.77,83.78,10763.0,59.1941,59.2012,59.1376,59.1447,10763.0
2017-01-18 12:35:00,83.78,83.78,83.72,83.72,13810.0,59.1447,59.1447,59.1023,59.1023,13810.0
2017-01-18 12:40:00,83.72,83.75,83.64,83.75,19160.0,59.1023,59.1235,59.0458,59.1235,19160.0
2017-01-18 12:45:00,83.75,83.77,83.71,83.73,13818.0,59.1235,59.1376,59.0953,59.1094,13818.0
2017-01-18 12:50:00,83.73,83.74,83.63,83.65,18957.0,59.1094,59.1164,59.0388,59.0529,18957.0
2017-01-18 12:55:00,83.65,83.73,83.64,83.68,12000.0,59.0529,59.1094,59.0458,59.0741,12000.0
2017-01-18 13:00:00,83.68,83.7,83.63,83.69,18937.0,59.0741,59.0882,59.0388,59.0811,18937.0
2017-01-18 13:05:00,83.69,83.7,83.64,83.69,19063.0,59.0811,59.0882,59.0458,59.0811,19063.0
2017-01-18 13:10:00,83.69,83.7,83.64,83.68,29299.0,59.0811,59.0882,59.0458,59.0741,29299.0
2017-01-18 13:15:00,83.67,83.77,83.65,83.77,20217.0,59.067,59.1376,59.0529,59.1376,20217.0
2017-01-18 13:20:00,83.77,83.78,83.68,83.74,15279.0,59.1376,59.1447,59.0741,59.1164,15279.0
2017-01-18 13:25:00,83.75,83.77,83.71,83.72,12400.0,59.1235,59.1376,59.0953,59.1023,12400.0
2017-01-18 13:30:00,83.72,83.73,83.66,83.67,14170.0,59.1023,59.1094,59.06,59.067,14170.0
2017-01-18 13:35:00,83.67,83.86,83.64,83.82,39636.0,59.067,59.2012,59.0458,59.1729,39636.0
2017-01-18 13:40:00,83.83,83.93,83.82,83.91,25048.0,59.18,59.2506,59.1729,59.2364,25048.0
2017-01-18 13:45:00,83.92,83.98,83.89,83.94,43402.0,59.2435,59.2859,59.2223,59.2576,43402.0
2017-01-18 13:50:00,83.92,83.97,83.85,83.87,47844.0,59.2435,59.2788,59.1941,59.2082,47844.0
2017-01-18 13:55:00,83.87,83.93,83.86,83.91,20200.0,59.2082,59.2506,59.2012,59.2364,20200.0
2017-01-18 14:00:00,83.91,83.97,83.87,83.94,17646.0,59.2364,59.2788,59.2082,59.2576,17646.0
2017-01-18 14:05:00,83.93,84.06,83.91,84.05,27377.0,59.2506,59.3423,59.2364,59.3353,27377.0
2017-01-18 14:10:00,84.04,84.04,84.0,84.0,31635.0,59.3282,59.3282,59.3,59.3,31635.0
2017-01-18 14:15:00,83.99,84.07,83.96,84.02,75094.0,59.2929,59.3494,59.2717,59.3141,75094.0
2017-01-18 14:20:00,84.02,84.04,83.97,84.04,26550.0,59.3141,59.3282,59.2788,59.3282,26550.0
2017-01-18 14:25:00,84.04,84.08,84.03,84.07,17275.0,59.3282,59.3565,59.3212,59.3494,17275.0
2017-01-18 14:30:00,84.07,84.09,84.03,84.09,13950.0,59.3494,59.3635,59.3212,59.3635,13950.0
2017-01-18 14:35:00,84.08,84.08,84.04,84.06,15410.0,59.3565,59.3565,59.3282,59.3423,15410.0
2017-01-18 14:40:00,84.06,84.07,83.97,83.97,17184.0,59.3423,59.3494,59.2788,59.2788,17184.0
2017-01-18 14:45:00,83.98,84.02,83.89,83.91,15904.0,59.2859,59.3141,59.2223,59.2364,15904.0
2017-01-18 14:50:00,83.92,83.99,83.92,83.99,24982.0,59.2435,59.2929,59.2435,59.2929,24982.0
2017-01-18 14:55:00,83.98,84.01,83.97,83.98,16056.0,59.2859,59.307,59.2788,59.2859,16056.0
2017-01-18 15:00:00,83.98,84.01,83.97,84.0,20601.0,59.2859,59.307,59.2788,59.3,20601.0
2017-01-18 15:05:00,84.0,84.0,83.94,83.95,13141.0,59.3,59.3,59.2576,59.2647,13141.0
2017-01-18 15:10:00,83.96,84.01,83.95,83.98,19307.0,59.2717,59.307,59.2647,59.2859,19307.0
2017-01-18 15:15:00,83.98,84.0,83.94,83.99,20477.0,59.2859,59.3,59.2576,59.2929,20477.0
2017-01-18 15:20:00,83.99,84.02,83.96,83.99,24617.0,59.2929,59.3141,59.2717,59.2929,24617.0
2017-01-18 15:25:00,83.98,83.98,83.92,83.97,29813.0,59.2859,59.2859,59.2435,59.2788,29813.0
2017-01-18 15:30:00,83.98,83.98,83.92,83.94,29763.0,59.2859,59.2859,59.2435,59.2576,29763.0
2017-01-18 15:35:00,83.94,84.04,83.92,84.04,27771.0,59.2576,59.3282,59.2435,59.3282,27771.0
2017-01-18 15:40:00,84.03,84.06,83.99,84.01,32979.0,59.3212,59.3423,59.2929,59.307,32979.0
2017-01-18 15:45:00,84.0,84.04,84.0,84.03,31875.0,59.3,59.3282,59.3,59.3212,31875.0
2017-01-18 15:50:00,84.04,84.11,84.02,84.09,68453.0,59.3282,59.3776,59.3141,59.3635,68453.0
2017-01-18 15:55:00,84.08,84.16,84.05,84.12,152228.0,59.3565,59.4129,59.3353,59.3847,152228.0
2017-01-19 09:30:00,84.08,84.09,83.73,84.0,107170.0,59.3565,59.3635,59.1094,59.3,107170.0
2017-01-19 09:35:00,84.0,84.01,83.73,83.74,23399.0,59.3,59.307,59.1094,59.1164,23399.0
2017-01-19 09:40:00,83.73,83.97,83.72,83.95,17754.0,59.1094,59.2788,59.1023,59.2647,17754.0
2017-01-19 09:45:00,83.94,83.96,83.75,83.83,17740.0,59.2576,59.2717,59.1235,59.18,17740.0
2017-01-19 09:50:00,83.82,83.87,83.63,83.74,15013.0,59.1729,59.2082,59.0388,59.1164,15013.0
2017-01-19 09:55:00,83.76,83.83,83.58,83.61,15706.0,59.1306,59.18,59.0035,59.0247,15706.0
2017-01-19 10:00:00,83.58,83.96,83.56,83.9,32662.0,59.0035,59.2717,58.9894,59.2294,32662.0
2017-01-19 10:05:00,83.92,84.0,83.87,83.93,27289.0,59.2435,59.3,59.2082,59.2506,27289.0
2017-01-19 10:10:00,83.93,83.98,83.92,83.97,13808.0,59.2506,59.2859,59.2435,59.2788,13808.0
2017-01-19 10:15:00,83.97,83.97,83.74,83.79,31916.0,59.2788,59.2788,59.1164,59.1517,31916.0
2017-01-19 10:20:00,83.79,83.79,83.64,83.71,24483.0,59.1517,59.1517,59.0458,59.0953,24483.0
2017-01-19 10:25:00,83.72,83.84,83.72,83.8,16287.0,59.1023,59.187,59.1023,59.1588,16287.0
2017-01-19 10:30:00,83.81,83.82,83.68,83.68,14059.0,59.1659,59.1729,59.0741,59.0741,14059.0
2017-01-19 10:35:00,83.69,83.87,83.67,83.87,19469.0,59.0811,59.2082,59.067,59.2082,19469.0
2017-01-19 10:40:00,83.85,83.85,83.76,83.8,14541.0,59.1941,59.1941,59.1306,59.1588,14541.0
2017-01-19 10:45:00,83.8,83.83,83.77,83.8,49266.0,59.1588,59.18,59.1376,59.1588,49266.0
2017-01-19 10:50:00,83.79,83.82,83.76,83.8,47257.0,59.1517,59.1729,59.1306,59.1588,47257.0
2017-01-19 10:55:00,83.8,83.81,83.77,83.79,29995.0,59.1588,59.1659,59.1376,59.1517,29995.0
2017-01-19 11:00:00,83.79,83.79,83.62,83.63,30784.0,59.1517,59.1517,59.0317,59.0388,30784.0
2017-01-19 11:05:00,83.63,83.72,83.6,83.62,31578.0,59.0388,59.1023,59.0176,59.0317,31578.0
2017-01-19 11:10:00,83.63,83.8,83.6,83.79,35001.0,59.0388,59.1588,59.0176,59.1517,35001.0
2017-01-19 11:15:00,83.79,83.8,83.77,83.78,13503.0,59.1517,59.1588,59.1376,59.1447,13503.0
2017-01-19 11:20:00,83.76,83.83,83.76,83.82,43001.0,59.1306,59.18,59.1306,59.1729,43001.0
2017-01-19 11:25:00,83.81,84.0,83.81,83.94,52702.0,59.1659,59.3,59.1659,59.2576,52702.0
2017-01-19 11:30:00,83.95,84.01,83.93,83.98,64330.0,59.2647,59.307,59.2506,59.2859,64330.0
2017-01-19 11:35:00,83.97,83.98,83.9,83.93,40368.0,59.2788,59.2859,59.2294,59.2506,40368.0
2017-01-19 11:40:00,83.93,83.99,83.91,83.94,14854.0,59.2506,59.2929,59.2364,59.2576,14854.0
2017-01-19 11:45:00,83.97,83.98,83.95,83.97,12216.0,59.2788,59.2859,59.2647,59.2788,12216.0
2017-01-19 11:50:00,83.94,83.96,83.9,83.93,11033.0,59.2576,59.2717,59.2294,59.2506,11033.0
2017-01-19 11:55:00,83.94,83.95,83.89,83.93,9206.0,59.2576,59.2647,59.2223,59.2506,9206.0
2017-01-19 12:00:00,83.93,83.94,83.9,83.94,9157.0,59.2506,59.2576,59.2294,59.2576,9157.0
2017-01-19 12:05:00,83.93,83.93,83.89,83.91,9333.0,59.2506,59.2506,59.2223,59.2364,9333.0
2017-01-19 12:10:00,83.91,83.93,83.87,83.88,7569.0,59.2364,59.2506,59.2082,59.2153,7569.0
2017-01-19 12:15:00,83.87,83.92,83.87,83.91,6630.0,59.2082,59.2435,59.2082,59.2364,6630.0
2017-01-19 12:20:00,83.92,83.92,83.83,83.83,5251.0,59.2435,59.2435,59.18,59.18,5251.0
2017-01-19 12:25:00,83.84,83.89,83.83,83.89,10576.0,59.187,59.2223,59.18,59.2223,10576.0
2017-01-19 12:30:00,83.89,83.9,83.86,83.86,3926.0,59.2223,59.2294,59.2012,59.2012,3926.0
2017-01-19 12:35:00,83.85,83.9,83.83,83.86,22962.0,59.1941,59.2294,59.18,59.2012,22962.0
2017-01-19 12:40:00,83.87,83.87,83.81,83.83,6346.0,59.2082,59.2082,59.1659,59.18,6346.0
2017-01-19 12:45:00,83.82,83.83,83.77,83.81,10766.0,59.1729,59.18,59.1376,59.1659,10766.0
2017-01-19 12:50:00,83.79,83.83,83.64,83.83,58976.0,59.1517,59.18,59.0458,59.18,58976.0
2017-01-19 12:55:00,83.85,83.9,83.84,83.86,6277.0,59.1941,59.2294,59.187,59.2012,6277.0
2017-01-19 13:00:00,83.86,83.86,83.81,83.83,6808.0,59.2012,59.2012,59.1659,59.18,6808.0
2017-01-19 13:05:00,83.83,83.83,83.74,83.78,19296.0,59.18,59.18,59.1164,59.1447,19296.0
2017-01-19 13:10:00,83.79,83.83,83.73,83.73,7784.0,59.1517,59.18,59.1094,59.1094,7784.0
2017-01-19 13:15:00,83.73,83.74,83.6,83.62,32990.0,59.1094,59.1164,59.0176,59.0317,32990.0
2017-01-19 13:20:00,83.63,83.66,83.6,83.61,8247.0,59.0388,59.06,59.0176,59.0247,8247.0
2017-01-19 13:25:00,83.6,83.64,83.56,83.57,14348.0,59.0176,59.0458,58.9894,58.9964,14348.0
2017-01-19 13:30:00,83.58,83.65,83.57,83.64,21039.0,59.0035,59.0529,58.9964,59.0458,21039.0
2017-01-19 13:35:00,83.63,83.7,83.63,83.67,13289.0,59.0388,59.0882,59.0388,59.067,13289.0
2017-01-19 13:40:00,83.68,83.74,83.66,83.74,17938.0,59.0741,59.1164,59.06,59.1164,17938.0
2017-01-19 13:45:00,83.75,83.83,83.72,83.75,68683.0,59.1235,59.18,59.1023,59.1235,68683.0
2017-01-19 13:50:00,83.76,83.78,83.71,83.77,18944.0,59.1306,59.1447,59.0953,59.1376,18944.0
2017-01-19 13:55:00,83.77,83.79,83.75,83.78,13479.0,59.1376,59.1517,59.1235,59.1447,13479.0
2017-01-19 14:00:00,83.78,83.78,83.71,83.75,11900.0,59.1447,59.1447,59.0953,59.1235,11900.0
2017-01-19 14:05:00,83.76,83.77,83.56,83.61,20030.0,59.1306,59.1376,58.9894,59.0247,20030.0
2017-01-19 14:10:00,83.61,83.62,83.51,83.54,25156.0,59.0247,59.0317,58.9541,58.9752,25156.0
2017-01-19 14:15:00,83.53,83.55,83.5,83.51,13941.0,58.9682,58.9823,58.947,58.9541,13941.0
2017-01-19 14:20:00,83.51,83.57,83.46,83.52,29591.0,58.9541,58.9964,58.9188,58.9611,29591.0
2017-01-19 14:25:00,83.54,83.63,83.53,83.59,9385.0,58.9752,59.0388,58.9682,59.0105,9385.0
2017-01-19 14:30:00,83.59,83.6,83.53,83.59,14306.0,59.0105,59.0176,58.9682,59.0105,14306.0
2017-01-19 14:35:00,83.6,83.61,83.51,83.55,12774.0,59.0176,59.0247,58.9541,58.9823,12774.0
2017-01-19 14:40:00,83.54,83.65,83.51,83.65,30233.0,58.9752,59.0529,58.9541,59.0529,30233.0
2017-01-19 14:45:00,83.64,83.65,83.51,83.51,13275.0,59.0458,59.0529,58.9541,58.9541,13275.0
2017-01-19 14:50:00,83.52,83.55,83.47,83.51,13136.0,58.9611,58.9823,58.9258,58.9541,13136.0
2017-01-19 14:55:00,83.51,83.55,83.5,83.51,15262.0,58.9541,58.9823,58.947,58.9541,15262.0
2017-01-19 15:00:00,83.51,83.53,83.46,83.51,46128.0,58.9541,58.9682,58.9188,58.9541,46128.0
2017-01-19 15:05:00,83.52,83.55,83.48,83.5,16369.0,58.9611,58.9823,58.9329,58.947,16369.0
2017-01-19 15:10:00,83.5,83.5,83.46,83.47,13493.0,58.947,58.947,58.9188,58.9258,13493.0
2017-01-19 15:15:00,83.47,83.55,83.47,83.5,38294.0,58.9258,58.9823,58.9258,58.947,38294.0
2017-01-19 15:20:00,83.49,83.56,83.48,83.54,27406.0,58.9399,58.9894,58.9329,58.9752,27406.0
2017-01-19 15:25:00,83.54,83.54,83.51,83.51,15093.0,58.9752,58.9752,58.9541,58.9541,15093.0
2017-01-19 15:30:00,83.52,83.53,83.44,83.48,50566.0,58.9611,58.9682,58.9047,58.9329,50566.0
2017-01-19 15:35:00,83.47,83.56,83.46,83.53,30762.0,58.9258,58.9894,58.9188,58.9682,30762.0
2017-01-19 15:40:00,83.53,83.53,83.34,83.37,60320.0,58.9682,58.9682,58.8341,58.8552,60320.0
2017-01-19 15:45:00,83.38,83.53,83.38,83.46,47607.0,58.8623,58.9682,58.8623,58.9188,47607.0
2017-01-19 15:50:00,83.45,83.5,83.43,83.5,44607.0,58.9117,58.947,58.8976,58.947,44607.0
2017-01-19 15:55:00,83.5,83.58,83.48,83.49,128109.0,58.947,59.0035,58.9329,58.9399,128109.0
2017-01-20 09:30:00,84.04,84.25,83.61,84.23,397949.0,59.3282,59.4765,59.0247,59.4624,397949.0
2017-01-20 09:35:00,84.23,84.48,84.07,84.41,107815.0,59.4624,59.6388,59.3494,59.5894,107815.0
2017-01-20 09:40:00,84.4,84.41,83.89,84.03,101760.0,59.5824,59.5894,59.2223,59.3212,101760.0
2017-01-20 09:45:00,84.01,84.24,83.96,84.24,59861.0,59.307,59.4694,59.2717,59.4694,59861.0
2017-01-20 09:50:00,84.25,84.26,84.08,84.2,65634.0,59.4765,59.4835,59.3565,59.4412,65634.0
2017-01-20 09:55:00,84.24,84.38,84.16,84.35,65441.0,59.4694,59.5682,59.4129,59.5471,65441.0
2017-01-20 10:00:00,84.35,84.36,84.18,84.18,31159.0,59.5471,59.5541,59.4271,59.4271,31159.0
2017-01-20 10:05:00,84.2,84.35,84.2,84.25,24844.0,59.4412,59.5471,59.4412,59.4765,24844.0
2017-01-20 10:10:00,84.23,84.25,84.0,84.0,23557.0,59.4624,59.4765,59.3,59.3,23557.0
2017-01-20 10:15:00,84.0,84.04,83.87,83.99,35257.0,59.3,59.3282,59.2082,59.2929,35257.0
2017-01-20 10:20:00,83.98,83.98,83.8,83.8,17790.0,59.2859,59.2859,59.1588,59.1588,17790.0
2017-01-20 10:25:00,83.81,83.84,83.7,83.79,28589.0,59.1659,59.187,59.0882,59.1517,28589.0
2017-01-20 10:30:00,83.79,83.89,83.79,83.82,12045.0,59.1517,59.2223,59.1517,59.1729,12045.0
2017-01-20 10:35:00,83.81,83.89,83.75,83.81,25068.0,59.1659,59.2223,59.1235,59.1659,25068.0
2017-01-20 10:40:00,83.8,83.84,82.09,82.31,916549.0,59.1588,59.187,57.9516,58.1069,916549.0
2017-01-20 10:45:00,82.26,82.31,81.21,82.04,490933.0,58.0716,58.1069,57.3304,57.9163,490933.0
2017-01-20 10:50:00,82.04,82.5,81.52,81.62,320180.0,57.9163,58.2411,57.5492,57.6198,320180.0
2017-01-20 10:55:00,81.62,82.14,81.5,81.95,425095.0,57.6198,57.9869,57.5351,57.8528,425095.0
2017-01-20 11:00:00,81.95,82.34,81.62,81.76,149902.0,57.8528,58.1281,57.6198,57.7187,149902.0
2017-01-20 11:05:00,81.8,81.97,81.68,81.87,469427.0,57.7469,57.8669,57.6622,57.7963,469427.0
2017-01-20 11:10:00,81.87,82.11,81.85,82.07,232148.0,57.7963,57.9657,57.7822,57.9375,232148.0
2017-01-20 11:15:00,82.07,82.11,81.87,82.04,336289.0,57.9375,57.9657,57.7963,57.9163,336289.0
2017-01-20 11:20:00,82.03,82.29,81.95,82.22,139045.0,57.9093,58.0928,57.8528,58.0434,139045.0
2017-01-20 11:25:00,82.24,82.26,82.02,82.02,62709.0,58.0575,58.0716,57.9022,57.9022,62709.0
2017-01-20 11:30:00,82.01,82.02,81.73,81.75,275842.0,57.8951,57.9022,57.6975,57.7116,275842.0
2017-01-20 11:35:00,81.76,81.8,81.01,81.28,289514.0,57.7187,57.7469,57.1892,57.3798,289514.0
2017-01-20 11:40:00,81.31,81.9,81.23,81.84,99121.0,57.401,57.8175,57.3445,57.7751,99121.0
2017-01-20 11:45:00,81.85,81.9,81.66,81.83,50437.0,57.7822,57.8175,57.6481,57.7681,50437.0
2017-01-20 11:50:00,81.81,81.84,81.57,81.65,61509.0,57.7539,57.7751,57.5845,57.641,61509.0
2017-01-20 11:55:00,81.65,81.81,81.51,81.81,73351.0,57.641,57.7539,57.5422,57.7539,73351.0
2017-01-20 12:00:00,81.81,81.82,81.68,81.71,49204.0,57.7539,57.761,57.6622,57.6834,49204.0
2017-01-20 12:05:00,81.68,81.7,81.34,81.34,157677.0,57.6622,57.6763,57.4222,57.4222,157677.0
2017-01-20 12:10:00,81.33,81.55,81.3,81.34,92840.0,57.4151,57.5704,57.3939,57.4222,92840.0
2017-01-20 12:15:00,81.35,81.52,81.33,81.48,52799.0,57.4292,57.5492,57.4151,57.521,52799.0
2017-01-20 12:20:00,81.48,81.68,81.47,81.65,56824.0,57.521,57.6622,57.5139,57.641,56824.0
2017-01-20 12:25:00,81.68,81.71,81.49,81.56,55973.0,57.6622,57.6834,57.528,57.5775,55973.0
2017-01-20 12:30:00,81.56,81.61,81.36,81.51,58840.0,57.5775,57.6128,57.4363,57.5422,58840.0
2017-01-20 12:35:00,81.5,81.52,81.39,81.41,48043.0,57.5351,57.5492,57.4574,57.4716,48043.0
2017-01-20 12:40:00,81.42,81.48,81.36,81.42,45434.0,57.4786,57.521,57.4363,57.4786,45434.0
2017-01-20 12:45:00,81.42,81.5,81.39,81.45,44335.0,57.4786,57.5351,57.4574,57.4998,44335.0
2017-01-20 12:50:00,81.44,81.49,81.34,81.42,58123.0,57.4927,57.528,57.4222,57.4786,58123.0
2017-01-20 12:55:00,81.43,81.65,81.43,81.65,46928.0,57.4857,57.641,57.4857,57.641,46928.0
2017-01-20 13:00:00,81.65,81.68,81.6,81.65,38873.0,57.641,57.6622,57.6057,57.641,38873.0
2017-01-20 13:05:00,81.67,81.71,81.65,81.7,31940.0,57.6551,57.6834,57.641,57.6763,31940.0
2017-01-20 13:10:00,81.71,81.75,81.67,81.7,50378.0,57.6834,57.7116,57.6551,57.6763,50378.0
2017-01-20 13:15:00,81.7,81.7,81.31,81.38,68254.0,57.6763,57.6763,57.401,57.4504,68254.0
2017-01-20 13:20:00,81.38,81.47,81.36,81.45,37563.0,57.4504,57.5139,57.4363,57.4998,37563.0
2017-01-20 13:25:00,81.44,81.45,81.31,81.34,33648.0,57.4927,57.4998,57.401,57.4222,33648.0
2017-01-20 13:30:00,81.34,81.38,81.18,81.23,35561.0,57.4222,57.4504,57.3092,57.3445,35561.0
2017-01-20 13:35:00,81.23,81.34,81.2,81.32,42386.0,57.3445,57.4222,57.3233,57.408,42386.0
2017-01-20 13:40:00,81.31,81.47,81.31,81.43,38778.0,57.401,57.5139,57.401,57.4857,38778.0
2017-01-20 13:45:00,81.44,81.52,81.41,81.42,67194.0,57.4927,57.5492,57.4716,57.4786,67194.0
2017-01-20 13:50:00,81.41,81.44,81.33,81.37,32648.0,57.4716,57.4927,57.4151,57.4433,32648.0
2017-01-20 13:55:00,81.4,81.56,81.36,81.47,59609.0,57.4645,57.5775,57.4363,57.5139,59609.0
2017-01-20 14:00:00,81.48,81.5,81.39,81.41,43054.0,57.521,57.5351,57.4574,57.4716,43054.0
2017-01-20 14:05:00,81.42,81.51,81.35,81.38,47045.0,57.4786,57.5422,57.4292,57.4504,47045.0
2017-01-20 14:10:00,81.38,81.44,81.32,81.33,29670.0,57.4504,57.4927,57.408,57.4151,29670.0
2017-01-20 14:15:00,81.33,81.34,81.21,81.27,47548.0,57.4151,57.4222,57.3304,57.3727,47548.0
2017-01-20 14:20:00,81.27,81.28,81.14,81.2,43210.0,57.3727,57.3798,57.281,57.3233,43210.0
2017-01-20 14:25:00,81.2,81.23,81.08,81.09,39268.0,57.3233,57.3445,57.2386,57.2457,39268.0
2017-01-20 14:30:00,81.08,81.17,81.07,81.16,99530.0,57.2386,57.3021,57.2315,57.2951,99530.0
2017-01-20 14:35:00,81.15,81.24,81.14,81.19,40860.0,57.288,57.3516,57.281,57.3163,40860.0
2017-01-20 14:40:00,81.18,81.42,81.17,81.4,72104.0,57.3092,57.4786,57.3021,57.4645,72104.0
2017-01-20 14:45:00,81.41,81.41,81.27,81.29,57399.0,57.4716,57.4716,57.3727,57.3869,57399.0
2017-01-20 14:50:00,81.29,81.34,81.24,81.26,44354.0,57.3869,57.4222,57.3516,57.3657,44354.0
2017-01-20 14:55:00,81.26,81.3,81.15,81.17,34921.0,57.3657,57.3939,57.288,57.3021,34921.0
2017-01-20 15:00:00,81.15,81.25,81.13,81.22,606774.0,57.288,57.3586,57.2739,57.3374,606774.0
2017-01-20 15:05:00,81.22,81.4,81.2,81.38,89747.0,57.3374,57.4645,57.3233,57.4504,89747.0
2017-01-20 15:10:00,81.39,81.47,81.33,81.42,56330.0,57.4574,57.5139,57.4151,57.4786,56330.0
2017-01-20 15:15:00,81.42,81.48,81.38,81.48,60652.0,57.4786,57.521,57.4504,57.521,60652.0
2017-01-20 15:20:00,81.48,81.7,81.44,81.5,132945.0,57.521,57.6763,57.4927,57.5351,132945.0
2017-01-20 15:25:00,81.49,81.52,81.34,81.34,81817.0,57.528,57.5492,57.4222,57.4222,81817.0
2017-01-20 15:30:00,81.33,81.35,81.24,81.28,103268.0,57.4151,57.4292,57.3516,57.3798,103268.0
2017-01-20 15:35:00,81.29,81.38,81.28,81.33,104615.0,57.3869,57.4504,57.3798,57.4151,104615.0
2017-01-20 15:40:00,81.32,81.4,81.27,81.29,110032.0,57.408,57.4645,57.3727,57.3869,110032.0
2017-01-20 15:45:00,81.29,81.4,81.23,81.4,199080.0,57.3869,57.4645,57.3445,57.4645,199080.0
2017-01-20 15:50:00,81.42,81.5,81.36,81.5,251254.0,57.4786,57.5351,57.4363,57.5351,251254.0
2017-01-20 15:55:00,81.5,81.72,81.45,81.72,667378.0,57.5351,57.6904,57.4998,57.6904,667378.0
2017-01-23 09:30:00,81.4,82.06,81.4,81.95,109183.0,57.4645,57.9304,57.4645,57.8528,109183.0
2017-01-23 09:35:00,81.96,82.26,81.92,82.06,56250.0,57.8598,58.0716,57.8316,57.9304,56250.0
2017-01-23 09:40:00,82.06,82.28,82.05,82.22,65404.0,57.9304,58.0857,57.9234,58.0434,65404.0
2017-01-23 09:45:00,82.22,82.28,82.04,82.28,46795.0,58.0434,58.0857,57.9163,58.0857,46795.0
2017-01-23 09:50:00,82.29,82.35,82.11,82.34,70876.0,58.0928,58.1352,57.9657,58.1281,70876.0
2017-01-23 09:55:00,82.34,82.49,82.25,82.3,66452.0,58.1281,58.234,58.0646,58.0999,66452.0
2017-01-23 10:00:00,82.33,82.34,82.02,82.02,58448.0,58.121,58.1281,57.9022,57.9022,58448.0
2017-01-23 10:05:00,82.03,82.17,81.97,82.0,54924.0,57.9093,58.0081,57.8669,57.8881,54924.0
2017-01-23 10:10:00,82.0,82.09,81.91,81.98,75134.0,57.8881,57.9516,57.8245,57.874,75134.0
2017-01-23 10:15:00,81.96,81.97,81.86,81.89,41093.0,57.8598,57.8669,57.7892,57.8104,41093.0
2017-01-23 10:20:00,81.9,82.07,81.88,82.01,58310.0,57.8175,57.9375,57.8034,57.8951,58310.0
2017-01-23 10:25:00,82.0,82.0,81.81,81.89,34802.0,57.8881,57.8881,57.7539,57.8104,34802.0
2017-01-23 10:30:00,81.88,81.97,81.86,81.88,41830.0,57.8034,57.8669,57.7892,57.8034,41830.0
2017-01-23 10:35:00,81.86,81.98,81.85,81.95,40919.0,57.7892,57.874,57.7822,57.8528,40919.0
2017-01-23 10:40:00,81.95,81.97,81.85,81.87,59776.0,57.8528,57.8669,57.7822,57.7963,59776.0
2017-01-23 10:45:00,81.86,81.88,81.67,81.83,38730.0,57.7892,57.8034,57.6551,57.7681,38730.0
2017-01-23 10:50:00,81.81,81.82,81.65,81.65,41984.0,57.7539,57.761,57.641,57.641,41984.0
2017-01-23 10:55:00,81.65,81.78,81.65,81.78,18124.0,57.641,57.7328,57.641,57.7328,18124.0
2017-01-23 11:00:00,81.79,81.88,81.78,81.87,46272.0,57.7398,57.8034,57.7328,57.7963,46272.0
2017-01-23 11:05:00,81.87,81.94,81.87,81.88,41673.0,57.7963,57.8457,57.7963,57.8034,41673.0
2017-01-23 11:10:00,81.89,81.98,81.84,81.84,92466.0,57.8104,57.874,57.7751,57.7751,92466.0
2017-01-23 11:15:00,81.84,81.88,81.77,81.8,36658.0,57.7751,57.8034,57.7257,57.7469,36658.0
2017-01-23 11:20:00,81.82,81.88,81.77,81.77,93060.0,57.761,57.8034,57.7257,57.7257,93060.0
2017-01-23 11:25:00,81.78,81.81,81.77,81.77,22643.0,57.7328,57.7539,57.7257,57.7257,22643.0
2017-01-23 11:30:00,81.79,81.83,81.78,81.8,43785.0,57.7398,57.7681,57.7328,57.7469,43785.0
2017-01-23 11:35:00,81.81,81.86,81.74,81.75,37357.0,57.7539,57.7892,57.7045,57.7116,37357.0
2017-01-23 11:40:00,81.74,81.74,81.55,81.61,57450.0,57.7045,57.7045,57.5704,57.6128,57450.0
2017-01-23 11:45:00,81.6,81.6,81.38,81.38,43352.0,57.6057,57.6057,57.4504,57.4504,43352.0
2017-01-23 11:50:00,81.4,81.56,81.39,81.52,23311.0,57.4645,57.5775,57.4574,57.5492,23311.0
2017-01-23 11:55:00,81.52,81.63,81.52,81.62,19381.0,57.5492,57.6269,57.5492,57.6198,19381.0
2017-01-23 12:00:00,81.63,81.73,81.63,81.72,26456.0,57.6269,57.6975,57.6269,57.6904,26456.0
2017-01-23 12:05:00,81.72,81.76,81.7,81.73,19706.0,57.6904,57.7187,57.6763,57.6975,19706.0
2017-01-23 12:10:00,81.75,81.75,81.66,81.71,10389.0,57.7116,57.7116,57.6481,57.6834,10389.0
2017-01-23 12:15:00,81.71,81.82,81.68,81.8,33774.0,57.6834,57.761,57.6622,57.7469,33774.0
2017-01-23 12:20:00,81.81,81.84,81.78,81.81,22806.0,57.7539,57.7751,57.7328,57.7539,22806.0
2017-01-23 12:25:00,81.83,81.88,81.79,81.79,25368.0,57.7681,57.8034,57.7398,57.7398,25368.0
2017-01-23 12:30:00,81.8,81.84,81.77,81.8,19426.0,57.7469,57.7751,57.7257,57.7469,19426.0
2017-01-23 12:35:00,81.79,81.8,81.73,81.73,16051.0,57.7398,57.7469,57.6975,57.6975,16051.0
2017-01-23 12:40:00,81.73,81.77,81.71,81.75,14429.0,57.6975,57.7257,57.6834,57.7116,14429.0
2017-01-23 12:45:00,81.76,81.77,81.7,81.71,13008.0,57.7187,57.7257,57.6763,57.6834,13008.0
2017-01-23 12:50:00,81.71,81.72,81.62,81.66,16343.0,57.6834,57.6904,57.6198,57.6481,16343.0
2017-01-23 12:55:00,81.67,81.67,81.65,81.67,10773.0,57.6551,57.6551,57.641,57.6551,10773.0
2017-01-23 13:00:00,81.67,81.69,81.64,81.68,13761.0,57.6551,57.6692,57.6339,57.6622,13761.0
2017-01-23 13:05:00,81.67,81.72,81.67,81.71,14349.0,57.6551,57.6904,57.6551,57.6834,14349.0
2017-01-23 13:10:00,81.7,81.71,81.64,81.66,17475.0,57.6763,57.6834,57.6339,57.6481,17475.0
2017-01-23 13:15:00,81.65,81.67,81.56,81.67,66752.0,57.641,57.6551,57.5775,57.6551,66752.0
2017-01-23 13:20:00,81.67,81.74,81.66,81.7,12313.0,57.6551,57.7045,57.6481,57.6763,12313.0
2017-01-23 13:25:00,81.68,81.68,81.58,81.58,9415.0,57.6622,57.6622,57.5916,57.5916,9415.0
2017-01-23 13:30:00,81.58,81.64,81.56,81.61,15376.0,57.5916,57.6339,57.5775,57.6128,15376.0
2017-01-23 13:35:00,81.62,81.75,81.62,81.75,34893.0,57.6198,57.7116,57.6198,57.7116,34893.0
2017-01-23 13:40:00,81.75,81.75,81.59,81.61,19177.0,57.7116,57.7116,57.5986,57.6128,19177.0
2017-01-23 13:45:00,81.61,81.65,81.57,81.57,9738.0,57.6128,57.641,57.5845,57.5845,9738.0
2017-01-23 13:50:00,81.58,81.58,81.45,81.47,40395.0,57.5916,57.5916,57.4998,57.5139,40395.0
2017-01-23 13:55:00,81.49,81.53,81.44,81.53,13152.0,57.528,57.5563,57.4927,57.5563,13152.0
2017-01-23 14:00:00,81.52,81.53,81.38,81.39,47502.0,57.5492,57.5563,57.4504,57.4574,47502.0
2017-01-23 14:05:00,81.39,81.47,81.35,81.45,17909.0,57.4574,57.5139,57.4292,57.4998,17909.0
2017-01-23 14:10:00,81.44,81.44,81.41,81.43,12540.0,57.4927,57.4927,57.4716,57.4857,12540.0
2017-01-23 14:15:00,81.43,81.48,81.4,81.45,15082.0,57.4857,57.521,57.4645,57.4998,15082.0
2017-01-23 14:20:00,81.45,81.49,81.44,81.47,19993.0,57.4998,57.528,57.4927,57.5139,19993.0
2017-01-23 14:25:00,81.48,81.53,81.44,81.46,35118.0,57.521,57.5563,57.4927,57.5069,35118.0
2017-01-23 14:30:00,81.47,81.5,81.45,81.45,19041.0,57.5139,57.5351,57.4998,57.4998,19041.0
2017-01-23 14:35:00,81.45,81.47,81.42,81.44,23021.0,57.4998,57.5139,57.4786,57.4927,23021.0
2017-01-23 14:40:00,81.44,81.44,81.34,81.42,22275.0,57.4927,57.4927,57.4222,57.4786,22275.0
2017-01-23 14:45:00,81.42,81.48,81.42,81.45,10193.0,57.4786,57.521,57.4786,57.4998,10193.0
2017-01-23 14:50:00,81.43,81.43,81.39,81.41,10601.0,57.4857,57.4857,57.4574,57.4716,10601.0
2017-01-23 14:55:00,81.41,81.46,81.41,81.45,19965.0,57.4716,57.5069,57.4716,57.4998,19965.0
2017-01-23 15:00:00,81.45,81.51,81.44,81.5,37451.0,57.4998,57.5422,57.4927,57.5351,37451.0
2017-01-23 15:05:00,81.49,81.51,81.44,81.44,22904.0,57.528,57.5422,57.4927,57.4927,22904.0
2017-01-23 15:10:00,81.44,81.47,81.43,81.44,12556.0,57.4927,57.5139,57.4857,57.4927,12556.0
2017-01-23 15:15:00,81.43,81.5,81.43,81.48,28213.0,57.4857,57.5351,57.4857,57.521,28213.0
2017-01-23 15:20:00,81.48,81.58,81.48,81.58,27249.0,57.521,57.5916,57.521,57.5916,27249.0
2017-01-23 15:25:00,81.58,81.6,81.54,81.55,31750.0,57.5916,57.6057,57.5633,57.5704,31750.0
2017-01-23 15:30:00,81.55,81.56,81.51,81.53,38245.0,57.5704,57.5775,57.5422,57.5563,38245.0
2017-01-23 15:35:00,81.53,81.58,81.49,81.54,96018.0,57.5563,57.5916,57.528,57.5633,96018.0
2017-01-23 15:40:00,81.53,81.53,81.46,81.48,63335.0,57.5563,57.5563,57.5069,57.521,63335.0
2017-01-23 15:45:00,81.48,81.58,81.47,81.57,91948.0,57.521,57.5916,57.5139,57.5845,91948.0
2017-01-23 15:50:00,81.56,81.57,81.52,81.54,98280.0,57.5775,57.5845,57.5492,57.5633,98280.0
2017-01-23 15:55:00,81.54,81.58,81.52,81.56,246745.0,57.5633,57.5916,57.5492,57.5775,246745.0
2017-01-24 09:30:00,81.72,81.8,81.6,81.72,60325.0,57.6904,57.7469,57.6057,57.6904,60325.0
2017-01-24 09:35:00,81.81,81.81,81.4,81.5,26432.0,57.7539,57.7539,57.4645,57.5351,26432.0
2017-01-24 09:40:00,81.48,81.62,81.48,81.57,11428.0,57.521,57.6198,57.521,57.5845,11428.0
2017-01-24 09:45:00,81.55,81.65,81.42,81.5,38081.0,57.5704,57.641,57.4786,57.5351,38081.0
2017-01-24 09:50:00,81.47,81.64,81.44,81.64,24070.0,57.5139,57.6339,57.4927,57.6339,24070.0
2017-01-24 09:55:00,81.63,81.64,81.53,81.59,16524.0,57.6269,57.6339,57.5563,57.5986,16524.0
2017-01-24 10:00:00,81.59,81.59,81.35,81.42,21876.0,57.5986,57.5986,57.4292,57.4786,21876.0
2017-01-24 10:05:00,81.42,81.43,81.28,81.28,25217.0,57.4786,57.4857,57.3798,57.3798,25217.0
2017-01-24 10:10:00,81.29,81.3,81.21,81.3,23634.0,57.3869,57.3939,57.3304,57.3939,23634.0
2017-01-24 10:15:00,81.33,81.34,81.24,81.31,30635.0,57.4151,57.4222,57.3516,57.401,30635.0
2017-01-24 10:20:00,81.29,81.38,81.25,81.37,17447.0,57.3869,57.4504,57.3586,57.4433,17447.0
2017-01-24 10:25:00,81.37,81.39,81.3,81.31,12975.0,57.4433,57.4574,57.3939,57.401,12975.0
2017-01-24 10:30:00,81.3,81.33,81.26,81.33,21770.0,57.3939,57.4151,57.3657,57.4151,21770.0
2017-01-24 10:35:00,81.32,81.33,81.24,81.28,24667.0,57.408,57.4151,57.3516,57.3798,24667.0
2017-01-24 10:40:00,81.29,81.31,81.18,81.19,25788.0,57.3869,57.401,57.3092,57.3163,25788.0
2017-01-24 10:45:00,81.19,81.2,81.12,81.16,21887.0,57.3163,57.3233,57.2668,57.2951,21887.0
2017-01-24 10:50:00,81.16,81.2,81.11,81.2,25310.0,57.2951,57.3233,57.2598,57.3233,25310.0
2017-01-24 10:55:00,81.2,81.29,81.18,81.19,27567.0,57.3233,57.3869,57.3092,57.3163,27567.0
2017-01-24 11:00:00,81.2,81.22,81.05,81.08,50422.0,57.3233,57.3374,57.2174,57.2386,50422.0
2017-01-24 11:05:00,81.06,81.11,80.88,80.98,108307.0,57.2245,57.2598,57.0974,57.168,108307.0
2017-01-24 11:10:00,81.0,81.01,80.91,80.94,54056.0,57.1821,57.1892,57.1186,57.1398,54056.0
2017-01-24 11:15:00,80.95,80.97,80.92,80.92,49073.0,57.1468,57.1609,57.1257,57.1257,49073.0
2017-01-24 11:20:00,80.93,80.93,80.83,80.89,34972.0,57.1327,57.1327,57.0621,57.1045,34972.0
2017-01-24 11:25:00,80.88,80.89,80.75,80.84,42550.0,57.0974,57.1045,57.0056,57.0692,42550.0
2017-01-24 11:30:00,80.86,80.94,80.82,80.86,34901.0,57.0833,57.1398,57.0551,57.0833,34901.0
2017-01-24 11:35:00,80.88,80.97,80.86,80.88,26935.0,57.0974,57.1609,57.0833,57.0974,26935.0
2017-01-24 11:40:00,80.88,80.94,80.88,80.92,14895.0,57.0974,57.1398,57.0974,57.1257,14895.0
2017-01-24 11:45:00,80.92,80.93,80.85,80.87,21513.0,57.1257,57.1327,57.0762,57.0904,21513.0
2017-01-24 11:50:00,80.87,80.89,80.8,80.82,80108.0,57.0904,57.1045,57.0409,57.0551,80108.0
2017-01-24 11:55:00,80.82,80.82,80.68,80.79,33262.0,57.0551,57.0551,56.9562,57.0339,33262.0
2017-01-24 12:00:00,80.79,80.82,80.68,80.68,42263.0,57.0339,57.0551,56.9562,56.9562,42263.0
2017-01-24 12:05:00,80.68,80.83,80.68,80.8,38826.0,56.9562,57.0621,56.9562,57.0409,38826.0
2017-01-24 12:10:00,80.8,80.86,80.75,80.76,38002.0,57.0409,57.0833,57.0056,57.0127,38002.0
2017-01-24 12:15:00,80.77,80.83,80.76,80.77,30585.0,57.0198,57.0621,57.0127,57.0198,30585.0
2017-01-24 12:20:00,80.78,80.78,80.68,80.69,23023.0,57.0268,57.0268,56.9562,56.9633,23023.0
2017-01-24 12:25:00,80.69,80.74,80.64,80.73,67579.0,56.9633,56.9986,56.928,56.9915,67579.0
2017-01-24 12:30:00,80.73,80.78,80.68,80.69,27579.0,56.9915,57.0268,56.9562,56.9633,27579.0
2017-01-24 12:35:00,80.69,80.71,80.67,80.69,19485.0,56.9633,56.9774,56.9492,56.9633,19485.0
2017-01-24 12:40:00,80.69,80.7,80.65,80.66,26721.0,56.9633,56.9703,56.935,56.9421,26721.0
2017-01-24 12:45:00,80.66,80.71,80.62,80.68,108709.0,56.9421,56.9774,56.9139,56.9562,108709.0
2017-01-24 12:50:00,80.68,80.71,80.62,80.66,51517.0,56.9562,56.9774,56.9139,56.9421,51517.0
2017-01-24 12:55:00,80.67,80.72,80.64,80.65,19456.0,56.9492,56.9845,56.928,56.935,19456.0
2017-01-24 13:00:00,80.65,80.72,80.64,80.68,42573.0,56.935,56.9845,56.928,56.9562,42573.0
2017-01-24 13:05:00,80.68,80.88,80.67,80.83,172223.0,56.9562,57.0974,56.9492,57.0621,172223.0
2017-01-24 13:10:00,80.84,80.99,80.81,80.97,20134.0,57.0692,57.1751,57.048,57.1609,20134.0
2017-01-24 13:15:00,80.97,81.09,80.96,81.08,145660.0,57.1609,57.2457,57.1539,57.2386,145660.0
2017-01-24 13:20:00,81.09,81.16,81.07,81.11,22892.0,57.2457,57.2951,57.2315,57.2598,22892.0
2017-01-24 13:25:00,81.12,81.17,81.05,81.14,20785.0,57.2668,57.3021,57.2174,57.281,20785.0
2017-01-24 13:30:00,81.15,81.29,81.14,81.26,28703.0,57.288,57.3869,57.281,57.3657,28703.0
2017-01-24 13:35:00,81.28,81.3,81.2,81.28,20315.0,57.3798,57.3939,57.3233,57.3798,20315.0
2017-01-24 13:40:00,81.28,81.39,81.28,81.36,14218.0,57.3798,57.4574,57.3798,57.4363,14218.0
2017-01-24 13:45:00,81.4,81.42,81.36,81.38,17544.0,57.4645,57.4786,57.4363,57.4504,17544.0
2017-01-24 13:50:00,81.42,81.42,81.3,81.31,19666.0,57.4786,57.4786,57.3939,57.401,19666.0
2017-01-24 13:55:00,81.32,81.34,81.28,81.33,20090.0,57.408,57.4222,57.3798,57.4151,20090.0
2017-01-24 14:00:00,81.34,81.38,81.32,81.38,17176.0,57.4222,57.4504,57.408,57.4504,17176.0
2017-01-24 14:05:00,81.39,81.41,81.29,81.34,32768.0,57.4574,57.4716,57.3869,57.4222,32768.0
2017-01-24 14:10:00,81.34,81.35,81.29,81.34,19718.0,57.4222,57.4292,57.3869,57.4222,19718.0
2017-01-24 14:15:00,81.34,81.4,81.3,81.38,32828.0,57.4222,57.4645,57.3939,57.4504,32828.0
2017-01-24 14:20:00,81.39,81.46,81.38,81.39,17979.0,57.4574,57.5069,57.4504,57.4574,17979.0
2017-01-24 14:25:00,81.39,81.48,81.38,81.41,125604.0,57.4574,57.521,57.4504,57.4716,125604.0
2017-01-24 14:30:00,81.41,81.45,81.41,81.44,21931.0,57.4716,57.4998,57.4716,57.4927,21931.0
2017-01-24 14:35:00,81.44,81.44,81.38,81.42,16553.0,57.4927,57.4927,57.4504,57.4786,16553.0
2017-01-24 14:40:00,81.43,81.44,81.34,81.36,33598.0,57.4857,57.4927,57.4222,57.4363,33598.0
2017-01-24 14:45:00,81.36,81.38,81.32,81.34,37186.0,57.4363,57.4504,57.408,57.4222,37186.0
2017-01-24 14:50:00,81.34,81.42,81.33,81.37,26659.0,57.4222,57.4786,57.4151,57.4433,26659.0
2017-01-24 14:55:00,81.38,81.41,81.32,81.34,25887.0,57.4504,57.4716,57.408,57.4222,25887.0
2017-01-24 15:00:00,81.34,81.38,81.3,81.31,31444.0,57.4222,57.4504,57.3939,57.401,31444.0
2017-01-24 15:05:00,81.31,81.33,81.28,81.29,33380.0,57.401,57.4151,57.3798,57.3869,33380.0
2017-01-24 15:10:00,81.3,81.3,81.27,81.29,18551.0,57.3939,57.3939,57.3727,57.3869,18551.0
2017-01-24 15:15:00,81.29,81.31,81.24,81.25,58330.0,57.3869,57.401,57.3516,57.3586,58330.0
2017-01-24 15:20:00,81.25,81.38,81.25,81.32,87664.0,57.3586,57.4504,57.3586,57.408,87664.0
2017-01-24 15:25:00,81.34,81.37,81.3,81.31,77399.0,57.4222,57.4433,57.3939,57.401,77399.0
2017-01-24 15:30:00,81.31,81.32,81.23,81.27,41638.0,57.401,57.408,57.3445,57.3727,41638.0
2017-01-24 15:35:00,81.26,81.27,81.17,81.17,82702.0,57.3657,57.3727,57.3021,57.3021,82702.0
2017-01-24 15:40:00,81.18,81.22,81.15,81.2,48039.0,57.3092,57.3374,57.288,57.3233,48039.0
2017-01-24 15:45:00,81.2,81.21,81.09,81.1,94808.0,57.3233,57.3304,57.2457,57.2527,94808.0
2017-01-24 15:50:00,81.11,81.16,81.11,81.15,115552.0,57.2598,57.2951,57.2598,57.288,115552.0
2017-01-24 15:55:00,81.15,81.28,81.14,81.23,373697.0,57.288,57.3798,57.281,57.3445,373697.0
2017-01-25 09:30:00,81.42,81.49,81.33,81.45,45107.0,57.4786,57.528,57.4151,57.4998,45107.0
2017-01-25 09:35:00,81.45,81.73,81.42,81.61,38661.0,57.4998,57.6975,57.4786,57.6128,38661.0
2017-01-25 09:40:00,81.59,81.66,81.56,81.59,34386.0,57.5986,57.6481,57.5775,57.5986,34386.0
2017-01-25 09:45:00,81.62,81.73,81.56,81.72,20566.0,57.6198,57.6975,57.5775,57.6904,20566.0
2017-01-25 09:50:00,81.72,81.72,81.56,81.57,18524.0,57.6904,57.6904,57.5775,57.5845,18524.0
2017-01-25 09:55:00,81.56,81.62,81.41,81.5,25654.0,57.5775,57.6198,57.4716,57.5351,25654.0
2017-01-25 10:00:00,81.49,81.62,81.49,81.61,25145.0,57.528,57.6198,57.528,57.6128,25145.0
2017-01-25 10:05:00,81.61,81.84,81.58,81.84,37826.0,57.6128,57.7751,57.5916,57.7751,37826.0
2017-01-25 10:10:00,81.83,81.9,81.8,81.85,24940.0,57.7681,57.8175,57.7469,57.7822,24940.0
2017-01-25 10:15:00,81.85,82.01,81.84,81.99,49971.0,57.7822,57.8951,57.7751,57.881,49971.0
2017-01-25 10:20:00,81.98,82.07,81.89,81.98,98980.0,57.874,57.9375,57.8104,57.874,98980.0
2017-01-25 10:25:00,81.99,82.12,81.99,82.05,55556.0,57.881,57.9728,57.881,57.9234,55556.0
2017-01-25 10:30:00,82.05,82.12,82.0,82.03,24602.0,57.9234,57.9728,57.8881,57.9093,24602.0
2017-01-25 10:35:00,82.03,82.12,82.03,82.12,49562.0,57.9093,57.9728,57.9093,57.9728,49562.0
2017-01-25 10:40:00,82.11,82.13,82.04,82.09,50497.0,57.9657,57.9799,57.9163,57.9516,50497.0
2017-01-25 10:45:00,82.09,82.11,82.02,82.04,58517.0,57.9516,57.9657,57.9022,57.9163,58517.0
2017-01-25 10:50:00,82.05,82.09,82.0,82.04,65313.0,57.9234,57.9516,57.8881,57.9163,65313.0
2017-01-25 10:55:00,82.05,82.05,81.97,82.01,26991.0,57.9234,57.9234,57.8669,57.8951,26991.0
2017-01-25 11:00:00,82.01,82.07,81.98,82.02,63241.0,57.8951,57.9375,57.874,57.9022,63241.0
2017-01-25 11:05:00,82.02,82.19,82.01,82.12,117594.0,57.9022,58.0222,57.8951,57.9728,117594.0
2017-01-25 11:10:00,82.11,82.19,82.08,82.15,32884.0,57.9657,58.0222,57.9446,57.994,32884.0
2017-01-25 11:15:00,82.13,82.18,82.07,82.12,41358.0,57.9799,58.0152,57.9375,57.9728,41358.0
2017-01-25 11:20:00,82.12,82.16,82.02,82.09,40423.0,57.9728,58.001,57.9022,57.9516,40423.0
2017-01-25 11:25:00,82.08,82.13,82.06,82.08,17761.0,57.9446,57.9799,57.9304,57.9446,17761.0
2017-01-25 11:30:00,82.09,82.1,81.95,81.96,47263.0,57.9516,57.9587,57.8528,57.8598,47263.0
2017-01-25 11:35:00,81.96,81.99,81.9,81.9,26465.0,57.8598,57.881,57.8175,57.8175,26465.0
2017-01-25 11:40:00,81.91,81.95,81.89,81.91,32893.0,57.8245,57.8528,57.8104,57.8245,32893.0
2017-01-25 11:45:00,81.92,81.92,81.79,81.9,58202.0,57.8316,57.8316,57.7398,57.8175,58202.0
2017-01-25 11:50:00,81.9,81.95,81.87,81.91,52988.0,57.8175,57.8528,57.7963,57.8245,52988.0
2017-01-25 11:55:00,81.9,81.98,81.9,81.97,37549.0,57.8175,57.874,57.8175,57.8669,37549.0
2017-01-25 12:00:00,81.95,82.01,81.92,81.98,36859.0,57.8528,57.8951,57.8316,57.874,36859.0
2017-01-25 12:05:00,81.98,81.99,81.89,81.9,30657.0,57.874,57.881,57.8104,57.8175,30657.0
2017-01-25 12:10:00,81.9,81.9,81.81,81.85,19962.0,57.8175,57.8175,57.7539,57.7822,19962.0
2017-01-25 12:15:00,81.86,81.86,81.76,81.8,25979.0,57.7892,57.7892,57.7187,57.7469,25979.0
2017-01-25 12:20:00,81.79,81.8,81.75,81.77,26980.0,57.7398,57.7469,57.7116,57.7257,26980.0
2017-01-25 12:25:00,81.78,81.82,81.76,81.82,20837.0,57.7328,57.761,57.7187,57.761,20837.0
2017-01-25 12:30:00,81.83,81.84,81.81,81.84,19278.0,57.7681,57.7751,57.7539,57.7751,19278.0
2017-01-25 12:35:00,81.84,81.85,81.77,81.78,14307.0,57.7751,57.7822,57.7257,57.7328,14307.0
2017-01-25 12:40:00,81.78,81.79,81.7,81.7,12202.0,57.7328,57.7398,57.6763,57.6763,12202.0
2017-01-25 12:45:00,81.71,81.72,81.61,81.67,23391.0,57.6834,57.6904,57.6128,57.6551,23391.0
2017-01-25 12:50:00,81.66,81.84,81.66,81.83,44453.0,57.6481,57.7751,57.6481,57.7681,44453.0
2017-01-25 12:55:00,81.83,81.96,81.79,81.95,80007.0,57.7681,57.8598,57.7398,57.8528,80007.0
2017-01-25 13:00:00,81.95,82.01,81.89,82.0,71443.0,57.8528,57.8951,57.8104,57.8881,71443.0
2017-01-25 13:05:00,82.0,82.11,81.97,82.11,67013.0,57.8881,57.9657,57.8669,57.9657,67013.0
2017-01-25 13:10:00,82.11,82.15,82.07,82.13,286405.0,57.9657,57.994,57.9375,57.9799,286405.0
2017-01-25 13:15:00,82.12,82.13,82.04,82.06,49118.0,57.9728,57.9799,57.9163,57.9304,49118.0
2017-01-25 13:20:00,82.06,82.08,82.02,82.02,17802.0,57.9304,57.9446,57.9022,57.9022,17802.0
2017-01-25 13:25:00,82.02,82.18,81.98,82.0,32239.0,57.9022,58.0152,57.874,57.8881,32239.0
2017-01-25 13:30:00,82.0,82.09,81.99,82.07,32570.0,57.8881,57.9516,57.881,57.9375,32570.0
2017-01-25 13:35:00,82.08,82.15,82.06,82.15,32264.0,57.9446,57.994,57.9304,57.994,32264.0
2017-01-25 13:40:00,82.14,82.19,82.14,82.16,21690.0,57.9869,58.0222,57.9869,58.001,21690.0
2017-01-25 13:45:00,82.16,82.18,82.11,82.12,26041.0,58.001,58.0152,57.9657,57.9728,26041.0
2017-01-25 13:50:00,82.13,82.18,82.06,82.16,501226.0,57.9799,58.0152,57.9304,58.001,501226.0
2017-01-25 13:55:00,82.16,82.22,82.14,82.2,30705.0,58.001,58.0434,57.9869,58.0293,30705.0
2017-01-25 14:00:00,82.2,82.28,82.19,82.28,35385.0,58.0293,58.0857,58.0222,58.0857,35385.0
2017-01-25 14:05:00,82.28,82.29,82.22,82.28,24660.0,58.0857,58.0928,58.0434,58.0857,24660.0
2017-01-25 14:10:00,82.28,82.29,82.24,82.26,27960.0,58.0857,58.0928,58.0575,58.0716,27960.0
2017-01-25 14:15:00,82.27,82.32,82.23,82.28,39944.0,58.0787,58.114,58.0504,58.0857,39944.0
2017-01-25 14:20:00,82.27,82.28,82.15,82.17,39876.0,58.0787,58.0857,57.994,58.0081,39876.0
2017-01-25 14:25:00,82.17,82.19,82.09,82.09,28512.0,58.0081,58.0222,57.9516,57.9516,28512.0
2017-01-25 14:30:00,82.1,82.22,82.1,82.2,23915.0,57.9587,58.0434,57.9587,58.0293,23915.0
2017-01-25 14:35:00,82.2,82.21,82.12,82.13,35176.0,58.0293,58.0363,57.9728,57.9799,35176.0
2017-01-25 14:40:00,82.13,82.15,82.1,82.1,31916.0,57.9799,57.994,57.9587,57.9587,31916.0
2017-01-25 14:45:00,82.11,82.14,82.08,82.08,45617.0,57.9657,57.9869,57.9446,57.9446,45617.0
2017-01-25 14:50:00,82.09,82.09,82.01,82.01,50681.0,57.9516,57.9516,57.8951,57.8951,50681.0
2017-01-25 14:55:00,82.02,82.02,81.96,82.0,35453.0,57.9022,57.9022,57.8598,57.8881,35453.0
2017-01-25 15:00:00,81.98,82.03,81.92,81.92,35450.0,57.874,57.9093,57.8316,57.8316,35450.0
2017-01-25 15:05:00,81.92,82.01,81.9,81.95,114331.0,57.8316,57.8951,57.8175,57.8528,114331.0
2017-01-25 15:10:00,81.95,82.01,81.94,82.0,34512.0,57.8528,57.8951,57.8457,57.8881,34512.0
2017-01-25 15:15:00,81.99,82.01,81.95,81.97,47128.0,57.881,57.8951,57.8528,57.8669,47128.0
2017-01-25 15:20:00,81.98,82.02,81.98,82.01,86135.0,57.874,57.9022,57.874,57.8951,86135.0
2017-01-25 15:25:00,82.0,82.02,81.98,82.01,80610.0,57.8881,57.9022,57.874,57.8951,80610.0
2017-01-25 15:30:00,82.01,82.03,81.98,82.01,189567.0,57.8951,57.9093,57.874,57.8951,189567.0
2017-01-25 15:35:00,82.01,82.05,81.98,82.05,71495.0,57.8951,57.9234,57.874,57.9234,71495.0
2017-01-25 15:40:00,82.05,82.06,81.99,82.03,92008.0,57.9234,57.9304,57.881,57.9093,92008.0
2017-01-25 15:45:00,82.04,82.05,82.02,82.02,61920.0,57.9163,57.9234,57.9022,57.9022,61920.0
2017-01-25 15:50:00,82.03,82.06,82.0,82.04,123363.0,57.9093,57.9304,57.8881,57.9163,123363.0
2017-01-25 15:55:00,82.04,82.04,81.99,82.03,228344.0,57.9163,57.9163,57.881,57.9093,228344.0
2017-01-26 09:30:00,81.87,82.26,81.81,81.98,86020.0,57.7963,58.0716,57.7539,57.874,86020.0
2017-01-26 09:35:00,81.98,82.05,81.82,81.85,35527.0,57.874,57.9234,57.761,57.7822,35527.0
2017-01-26 09:40:00,81.84,81.96,81.71,81.95,48053.0,57.7751,57.8598,57.6834,57.8528,48053.0
2017-01-26 09:45:00,81.93,82.07,81.92,82.03,54962.0,57.8387,57.9375,57.8316,57.9093,54962.0
2017-01-26 09:50:00,82.03,82.06,81.97,82.01,35933.0,57.9093,57.9304,57.8669,57.8951,35933.0
2017-01-26 09:55:00,82.03,82.04,81.88,81.93,48884.0,57.9093,57.9163,57.8034,57.8387,48884.0
2017-01-26 10:00:00,81.93,81.95,81.87,81.9,30428.0,57.8387,57.8528,57.7963,57.8175,30428.0
2017-01-26 10:05:00,81.92,81.93,81.86,81.9,21570.0,57.8316,57.8387,57.7892,57.8175,21570.0
2017-01-26 10:10:00,81.9,82.08,81.89,82.06,38825.0,57.8175,57.9446,57.8104,57.9304,38825.0
2017-01-26 10:15:00,82.06,82.06,81.94,81.98,16009.0,57.9304,57.9304,57.8457,57.874,16009.0
2017-01-26 10:20:00,81.97,82.01,81.89,81.92,15572.0,57.8669,57.8951,57.8104,57.8316,15572.0
2017-01-26 10:25:00,81.92,81.95,81.83,81.85,20457.0,57.8316,57.8528,57.7681,57.7822,20457.0
2017-01-26 10:30:00,81.84,81.85,81.64,81.65,32448.0,57.7751,57.7822,57.6339,57.641,32448.0
2017-01-26 10:35:00,81.63,81.83,81.62,81.8,16856.0,57.6269,57.7681,57.6198,57.7469,16856.0
2017-01-26 10:40:00,81.79,81.79,81.71,81.71,15660.0,57.7398,57.7398,57.6834,57.6834,15660.0
2017-01-26 10:45:00,81.71,81.73,81.64,81.72,20650.0,57.6834,57.6975,57.6339,57.6904,20650.0
2017-01-26 10:50:00,81.72,81.78,81.67,81.74,25278.0,57.6904,57.7328,57.6551,57.7045,25278.0
2017-01-26 10:55:00,81.74,81.8,81.71,81.79,26936.0,57.7045,57.7469,57.6834,57.7398,26936.0
2017-01-26 11:00:00,81.83,81.83,81.73,81.81,26919.0,57.7681,57.7681,57.6975,57.7539,26919.0
2017-01-26 11:05:00,81.81,81.85,81.76,81.84,35400.0,57.7539,57.7822,57.7187,57.7751,35400.0
2017-01-26 11:10:00,81.83,81.86,81.82,81.86,16033.0,57.7681,57.7892,57.761,57.7892,16033.0
2017-01-26 11:15:00,81.86,81.86,81.8,81.84,14221.0,57.7892,57.7892,57.7469,57.7751,14221.0
2017-01-26 11:20:00,81.84,81.86,81.78,81.8,22556.0,57.7751,57.7892,57.7328,57.7469,22556.0
2017-01-26 11:25:00,81.8,81.89,81.79,81.86,16441.0,57.7469,57.8104,57.7398,57.7892,16441.0
2017-01-26 11:30:00,81.86,81.93,81.86,81.91,12023.0,57.7892,57.8387,57.7892,57.8245,12023.0
2017-01-26 11:35:00,81.91,81.91,81.8,81.82,20123.0,57.8245,57.8245,57.7469,57.761,20123.0
2017-01-26 11:40:00,81.82,81.86,81.81,81.83,13191.0,57.761,57.7892,57.7539,57.7681,13191.0
2017-01-26 11:45:00,81.83,81.85,81.79,81.83,16479.0,57.7681,57.7822,57.7398,57.7681,16479.0
2017-01-26 11:50:00,81.82,81.82,81.7,81.73,33028.0,57.761,57.761,57.6763,57.6975,33028.0
2017-01-26 11:55:00,81.73,81.75,81.68,81.7,27216.0,57.6975,57.7116,57.6622,57.6763,27216.0
2017-01-26 12:00:00,81.69,81.7,81.63,81.65,64288.0,57.6692,57.6763,57.6269,57.641,64288.0
2017-01-26 12:05:00,81.64,81.64,81.58,81.59,16235.0,57.6339,57.6339,57.5916,57.5986,16235.0
2017-01-26 12:10:00,81.59,81.61,81.58,81.61,19723.0,57.5986,57.6128,57.5916,57.6128,19723.0
2017-01-26 12:15:00,81.62,81.65,81.6,81.63,13061.0,57.6198,57.641,57.6057,57.6269,13061.0
2017-01-26 12:20:00,81.63,81.65,81.61,81.62,10978.0,57.6269,57.641,57.6128,57.6198,10978.0
2017-01-26 12:25:00,81.61,81.64,81.6,81.6,14622.0,57.6128,57.6339,57.6057,57.6057,14622.0
2017-01-26 12:30:00,81.59,81.59,81.49,81.49,16695.0,57.5986,57.5986,57.528,57.528,16695.0
2017-01-26 12:35:00,81.48,81.48,81.39,81.41,27390.0,57.521,57.521,57.4574,57.4716,27390.0
2017-01-26 12:40:00,81.41,81.54,81.4,81.52,15528.0,57.4716,57.5633,57.4645,57.5492,15528.0
2017-01-26 12:45:00,81.5,81.72,81.48,81.72,17221.0,57.5351,57.6904,57.521,57.6904,17221.0
2017-01-26 12:50:00,81.72,81.72,81.61,81.64,10209.0,57.6904,57.6904,57.6128,57.6339,10209.0
2017-01-26 12:55:00,81.64,81.69,81.62,81.62,9416.0,57.6339,57.6692,57.6198,57.6198,9416.0
2017-01-26 13:00:00,81.64,81.72,81.59,81.72,19320.0,57.6339,57.6904,57.5986,57.6904,19320.0
2017-01-26 13:05:00,81.72,81.74,81.67,81.67,13755.0,57.6904,57.7045,57.6551,57.6551,13755.0
2017-01-26 13:10:00,81.67,81.68,81.56,81.63,14216.0,57.6551,57.6622,57.5775,57.6269,14216.0
2017-01-26 13:15:00,81.62,81.62,81.54,81.61,14645.0,57.6198,57.6198,57.5633,57.6128,14645.0
2017-01-26 13:20:00,81.6,81.74,81.56,81.73,27595.0,57.6057,57.7045,57.5775,57.6975,27595.0
2017-01-26 13:25:00,81.74,81.8,81.72,81.72,12793.0,57.7045,57.7469,57.6904,57.6904,12793.0
2017-01-26 13:30:00,81.72,81.94,81.7,81.87,111638.0,57.6904,57.8457,57.6763,57.7963,111638.0
2017-01-26 13:35:00,81.87,81.89,81.73,81.73,44986.0,57.7963,57.8104,57.6975,57.6975,44986.0
2017-01-26 13:40:00,81.74,81.82,81.74,81.77,8910.0,57.7045,57.761,57.7045,57.7257,8910.0
2017-01-26 13:45:00,81.78,81.78,81.72,81.73,9822.0,57.7328,57.7328,57.6904,57.6975,9822.0
2017-01-26 13:50:00,81.73,81.8,81.73,81.75,13801.0,57.6975,57.7469,57.6975,57.7116,13801.0
2017-01-26 13:55:00,81.73,81.76,81.72,81.74,13304.0,57.6975,57.7187,57.6904,57.7045,13304.0
2017-01-26 14:00:00,81.75,81.76,81.63,81.65,17325.0,57.7116,57.7187,57.6269,57.641,17325.0
2017-01-26 14:05:00,81.64,81.65,81.56,81.6,34848.0,57.6339,57.641,57.5775,57.6057,34848.0
2017-01-26 14:10:00,81.6,81.67,81.56,81.62,16948.0,57.6057,57.6551,57.5775,57.6198,16948.0
2017-01-26 14:15:00,81.62,81.63,81.58,81.61,19510.0,57.6198,57.6269,57.5916,57.6128,19510.0
2017-01-26 14:20:00,81.6,81.6,81.53,81.56,23491.0,57.6057,57.6057,57.5563,57.5775,23491.0
2017-01-26 14:25:00,81.56,81.63,81.56,81.61,13784.0,57.5775,57.6269,57.5775,57.6128,13784.0
2017-01-26 14:30:00,81.6,81.6,81.54,81.58,11246.0,57.6057,57.6057,57.5633,57.5916,11246.0
2017-01-26 14:35:00,81.57,81.61,81.54,81.55,16502.0,57.5845,57.6128,57.5633,57.5704,16502.0
2017-01-26 14:40:00,81.55,81.58,81.53,81.53,11557.0,57.5704,57.5916,57.5563,57.5563,11557.0
2017-01-26 14:45:00,81.51,81.52,81.42,81.45,26869.0,57.5422,57.5492,57.4786,57.4998,26869.0
2017-01-26 14:50:00,81.46,81.52,81.45,81.52,14317.0,57.5069,57.5492,57.4998,57.5492,14317.0
2017-01-26 14:55:00,81.52,81.54,81.43,81.43,10982.0,57.5492,57.5633,57.4857,57.4857,10982.0
2017-01-26 15:00:00,81.44,81.55,81.44,81.54,13022.0,57.4927,57.5704,57.4927,57.5633,13022.0
2017-01-26 15:05:00,81.54,81.54,81.46,81.47,15088.0,57.5633,57.5633,57.5069,57.5139,15088.0
2017-01-26 15:10:00,81.47,81.48,81.43,81.45,13669.0,57.5139,57.521,57.4857,57.4998,13669.0
2017-01-26 15:15:00,81.46,81.48,81.39,81.4,21323.0,57.5069,57.521,57.4574,57.4645,21323.0
2017-01-26 15:20:00,81.39,81.39,81.31,81.37,24368.0,57.4574,57.4574,57.401,57.4433,24368.0
2017-01-26 15:25:00,81.37,81.41,81.34,81.36,15779.0,57.4433,57.4716,57.4222,57.4363,15779.0
2017-01-26 15:30:00,81.36,81.45,81.33,81.42,30221.0,57.4363,57.4998,57.4151,57.4786,30221.0
2017-01-26 15:35:00,81.43,81.48,81.39,81.41,27341.0,57.4857,57.521,57.4574,57.4716,27341.0
2017-01-26 15:40:00,81.41,81.42,81.31,81.33,36120.0,57.4716,57.4786,57.401,57.4151,36120.0
2017-01-26 15:45:00,81.33,81.38,81.28,81.28,47292.0,57.4151,57.4504,57.3798,57.3798,47292.0
2017-01-26 15:50:00,81.29,81.32,81.27,81.29,71429.0,57.3869,57.408,57.3727,57.3869,71429.0
2017-01-26 15:55:00,81.29,81.3,81.22,81.26,143173.0,57.3869,57.3939,57.3374,57.3657,143173.0
2017-01-27 09:30:00,81.5,81.6,81.06,81.21,98383.0,57.5351,57.6057,57.2245,57.3304,98383.0
2017-01-27 09:35:00,81.22,81.26,81.04,81.26,15736.0,57.3374,57.3657,57.2104,57.3657,15736.0
2017-01-27 09:40:00,81.21,81.49,81.21,81.45,23136.0,57.3304,57.528,57.3304,57.4998,23136.0
2017-01-27 09:45:00,81.47,81.48,81.3,81.31,13880.0,57.5139,57.521,57.3939,57.401,13880.0
2017-01-27 09:50:00,81.32,81.52,81.32,81.51,37986.0,57.408,57.5492,57.408,57.5422,37986.0
2017-01-27 09:55:00,81.51,81.54,81.44,81.51,23161.0,57.5422,57.5633,57.4927,57.5422,23161.0
2017-01-27 10:00:00,81.51,81.56,81.37,81.45,44272.0,57.5422,57.5775,57.4433,57.4998,44272.0
2017-01-27 10:05:00,81.43,81.43,81.26,81.3,19869.0,57.4857,57.4857,57.3657,57.3939,19869.0
2017-01-27 10:10:00,81.31,81.33,81.16,81.16,15229.0,57.401,57.4151,57.2951,57.2951,15229.0
2017-01-27 10:15:00,81.16,81.27,81.14,81.24,14946.0,57.2951,57.3727,57.281,57.3516,14946.0
2017-01-27 10:20:00,81.25,81.25,81.18,81.23,16911.0,57.3586,57.3586,57.3092,57.3445,16911.0
2017-01-27 10:25:00,81.22,81.27,81.18,81.24,40701.0,57.3374,57.3727,57.3092,57.3516,40701.0
2017-01-27 10:30:00,81.24,81.34,81.23,81.31,18789.0,57.3516,57.4222,57.3445,57.401,18789.0
2017-01-27 10:35:00,81.31,81.39,81.3,81.38,17149.0,57.401,57.4574,57.3939,57.4504,17149.0
2017-01-27 10:40:00,81.39,81.43,81.33,81.39,92321.0,57.4574,57.4857,57.4151,57.4574,92321.0
2017-01-27 10:45:00,81.38,81.42,81.31,81.31,101651.0,57.4504,57.4786,57.401,57.401,101651.0
2017-01-27 10:50:00,81.31,81.32,81.24,81.31,34732.0,57.401,57.408,57.3516,57.401,34732.0
2017-01-27 10:55:00,81.29,81.29,81.19,81.25,31757.0,57.3869,57.3869,57.3163,57.3586,31757.0
2017-01-27 11:00:00,81.26,81.4,81.22,81.39,50205.0,57.3657,57.4645,57.3374,57.4574,50205.0
2017-01-27 11:05:00,81.4,81.44,81.37,81.42,54365.0,57.4645,57.4927,57.4433,57.4786,54365.0
2017-01-27 11:10:00,81.4,81.46,81.39,81.43,26123.0,57.4645,57.5069,57.4574,57.4857,26123.0
2017-01-27 11:15:00,81.42,81.44,81.36,81.36,19826.0,57.4786,57.4927,57.4363,57.4363,19826.0
2017-01-27 11:20:00,81.36,81.36,81.24,81.25,26775.0,57.4363,57.4363,57.3516,57.3586,26775.0
2017-01-27 11:25:00,81.24,81.26,81.12,81.12,33369.0,57.3516,57.3657,57.2668,57.2668,33369.0
2017-01-27 11:30:00,81.1,81.19,81.09,81.15,64167.0,57.2527,57.3163,57.2457,57.288,64167.0
2017-01-27 11:35:00,81.16,81.2,81.12,81.16,33233.0,57.2951,57.3233,57.2668,57.2951,33233.0
2017-01-27 11:40:00,81.15,81.17,81.09,81.11,33845.0,57.288,57.3021,57.2457,57.2598,33845.0
2017-01-27 11:45:00,81.1,81.1,80.87,80.88,41469.0,57.2527,57.2527,57.0904,57.0974,41469.0
2017-01-27 11:50:00,80.86,80.89,80.74,80.76,24922.0,57.0833,57.1045,56.9986,57.0127,24922.0
2017-01-27 11:55:00,80.76,80.98,80.76,80.98,11353.0,57.0127,57.168,57.0127,57.168,11353.0
2017-01-27 12:00:00,80.98,81.01,80.95,80.99,12856.0,57.168,57.1892,57.1468,57.1751,12856.0
2017-01-27 12:05:00,80.99,81.01,80.91,80.91,8185.0,57.1751,57.1892,57.1186,57.1186,8185.0
2017-01-27 12:10:00,80.89,80.96,80.88,80.96,12285.0,57.1045,57.1539,57.0974,57.1539,12285.0
2017-01-27 12:15:00,80.94,81.0,80.93,80.98,112166.0,57.1398,57.1821,57.1327,57.168,112166.0
2017-01-27 12:20:00,80.98,81.01,80.94,81.0,17823.0,57.168,57.1892,57.1398,57.1821,17823.0
2017-01-27 12:25:00,80.99,81.02,80.9,80.99,75724.0,57.1751,57.1962,57.1115,57.1751,75724.0
2017-01-27 12:30:00,80.99,81.06,80.9,81.01,43171.0,57.1751,57.2245,57.1115,57.1892,43171.0
2017-01-27 12:35:00,81.02,81.05,80.99,81.02,11846.0,57.1962,57.2174,57.1751,57.1962,11846.0
2017-01-27 12:40:00,81.03,81.03,80.96,80.96,17544.0,57.2033,57.2033,57.1539,57.1539,17544.0
2017-01-27 12:45:00,80.96,81.02,80.95,81.0,40569.0,57.1539,57.1962,57.1468,57.1821,40569.0
2017-01-27 12:50:00,81.0,81.02,80.97,80.99,21997.0,57.1821,57.1962,57.1609,57.1751,21997.0
2017-01-27 12:55:00,81.0,81.03,80.98,81.01,288775.0,57.1821,57.2033,57.168,57.1892,288775.0
2017-01-27 13:00:00,81.01,81.11,80.97,81.07,32248.0,57.1892,57.2598,57.1609,57.2315,32248.0
2017-01-27 13:05:00,81.07,81.07,80.97,81.0,13449.0,57.2315,57.2315,57.1609,57.1821,13449.0
2017-01-27 13:10:00,81.0,81.07,80.94,81.02,25241.0,57.1821,57.2315,57.1398,57.1962,25241.0
2017-01-27 13:15:00,81.03,81.05,80.97,81.02,10469.0,57.2033,57.2174,57.1609,57.1962,10469.0
2017-01-27 13:20:00,81.02,81.02,80.93,80.96,15257.0,57.1962,57.1962,57.1327,57.1539,15257.0
2017-01-27 13:25:00,80.96,80.97,80.89,80.92,12074.0,57.1539,57.1609,57.1045,57.1257,12074.0
2017-01-27 13:30:00,80.93,81.01,80.89,81.0,12477.0,57.1327,57.1892,57.1045,57.1821,12477.0
2017-01-27 13:35:00,81.0,81.03,80.96,80.99,11391.0,57.1821,57.2033,57.1539,57.1751,11391.0
2017-01-27 13:40:00,80.97,81.05,80.95,81.02,17599.0,57.1609,57.2174,57.1468,57.1962,17599.0
2017-01-27 13:45:00,81.0,81.07,80.99,81.07,10793.0,57.1821,57.2315,57.1751,57.2315,10793.0
2017-01-27 13:50:00,81.06,81.11,81.03,81.11,8211.0,57.2245,57.2598,57.2033,57.2598,8211.0
2017-01-27 13:55:00,81.1,81.16,81.09,81.15,14959.0,57.2527,57.2951,57.2457,57.288,14959.0
2017-01-27 14:00:00,81.14,81.15,81.1,81.11,14487.0,57.281,57.288,57.2527,57.2598,14487.0
2017-01-27 14:05:00,81.11,81.13,81.09,81.12,14875.0,57.2598,57.2739,57.2457,57.2668,14875.0
2017-01-27 14:10:00,81.12,81.12,81.05,81.1,20014.0,57.2668,57.2668,57.2174,57.2527,20014.0
2017-01-27 14:15:00,81.11,81.11,81.06,81.09,11318.0,57.2598,57.2598,57.2245,57.2457,11318.0
2017-01-27 14:20:00,81.07,81.61,81.02,81.41,96554.0,57.2315,57.6128,57.1962,57.4716,96554.0
2017-01-27 14:25:00,81.42,82.28,81.34,81.99,366256.0,57.4786,58.0857,57.4222,57.881,366256.0
2017-01-27 14:30:00,81.96,82.03,81.64,81.83,120826.0,57.8598,57.9093,57.6339,57.7681,120826.0
2017-01-27 14:35:00,81.8,82.04,81.66,81.83,182701.0,57.7469,57.9163,57.6481,57.7681,182701.0
2017-01-27 14:40:00,81.83,81.83,81.57,81.6,36414.0,57.7681,57.7681,57.5845,57.6057,36414.0
2017-01-27 14:45:00,81.6,81.67,81.55,81.66,27111.0,57.6057,57.6551,57.5704,57.6481,27111.0
2017-01-27 14:50:00,81.66,81.78,81.66,81.69,70190.0,57.6481,57.7328,57.6481,57.6692,70190.0
2017-01-27 14:55:00,81.69,81.69,81.52,81.6,27980.0,57.6692,57.6692,57.5492,57.6057,27980.0
2017-01-27 15:00:00,81.6,81.61,81.56,81.59,32278.0,57.6057,57.6128,57.5775,57.5986,32278.0
2017-01-27 15:05:00,81.59,81.67,81.58,81.67,30772.0,57.5986,57.6551,57.5916,57.6551,30772.0
2017-01-27 15:10:00,81.67,81.7,81.63,81.67,23010.0,57.6551,57.6763,57.6269,57.6551,23010.0
2017-01-27 15:15:00,81.67,81.69,81.61,81.61,43780.0,57.6551,57.6692,57.6128,57.6128,43780.0
2017-01-27 15:20:00,81.62,81.64,81.58,81.62,43066.0,57.6198,57.6339,57.5916,57.6198,43066.0
2017-01-27 15:25:00,81.63,81.64,81.58,81.6,36201.0,57.6269,57.6339,57.5916,57.6057,36201.0
2017-01-27 15:30:00,81.59,81.6,81.48,81.48,53650.0,57.5986,57.6057,57.521,57.521,53650.0
2017-01-27 15:35:00,81.49,81.56,81.45,81.52,69577.0,57.528,57.5775,57.4998,57.5492,69577.0
2017-01-27 15:40:00,81.52,81.54,81.48,81.53,51558.0,57.5492,57.5633,57.521,57.5563,51558.0
2017-01-27 15:45:00,81.54,81.54,81.47,81.53,61987.0,57.5633,57.5633,57.5139,57.5563,61987.0
2017-01-27 15:50:00,81.55,81.71,81.54,81.66,221799.0,57.5704,57.6834,57.5633,57.6481,221799.0
2017-01-27 15:55:00,81.66,81.69,81.49,81.5,350925.0,57.6481,57.6692,57.528,57.5351,350925.0
2017-01-30 09:30:00,82.11,82.19,81.71,82.15,162194.0,57.9657,58.0222,57.6834,57.994,162194.0
2017-01-30 09:35:00,82.17,82.23,81.88,81.95,123943.0,58.0081,58.0504,57.8034,57.8528,123943.0
2017-01-30 09:40:00,82.0,82.13,81.74,81.74,61934.0,57.8881,57.9799,57.7045,57.7045,61934.0
2017-01-30 09:45:00,81.71,81.87,81.52,81.65,139156.0,57.6834,57.7963,57.5492,57.641,139156.0
2017-01-30 09:50:00,81.67,81.85,81.67,81.73,86508.0,57.6551,57.7822,57.6551,57.6975,86508.0
2017-01-30 09:55:00,81.73,81.77,81.52,81.53,44855.0,57.6975,57.7257,57.5492,57.5563,44855.0
2017-01-30 10:00:00,81.53,81.6,81.4,81.4,54048.0,57.5563,57.6057,57.4645,57.4645,54048.0
2017-01-30 10:05:00,81.41,81.56,81.36,81.52,47514.0,57.4716,57.5775,57.4363,57.5492,47514.0
2017-01-30 10:10:00,81.53,81.56,81.46,81.55,44057.0,57.5563,57.5775,57.5069,57.5704,44057.0
2017-01-30 10:15:00,81.54,81.62,81.48,81.61,32878.0,57.5633,57.6198,57.521,57.6128,32878.0
2017-01-30 10:20:00,81.63,81.76,81.61,81.69,52989.0,57.6269,57.7187,57.6128,57.6692,52989.0
2017-01-30 10:25:00,81.69,81.72,81.53,81.65,46619.0,57.6692,57.6904,57.5563,57.641,46619.0
2017-01-30 10:30:00,81.65,81.77,81.63,81.75,30110.0,57.641,57.7257,57.6269,57.7116,30110.0
2017-01-30 10:35:00,81.76,81.77,81.62,81.67,19616.0,57.7187,57.7257,57.6198,57.6551,19616.0
2017-01-30 10:40:00,81.67,81.71,81.61,81.7,31333.0,57.6551,57.6834,57.6128,57.6763,31333.0
2017-01-30 10:45:00,81.69,81.69,81.58,81.62,56804.0,57.6692,57.6692,57.5916,57.6198,56804.0
2017-01-30 10:50:00,81.62,81.65,81.57,81.61,43676.0,57.6198,57.641,57.5845,57.6128,43676.0
2017-01-30 10:55:00,81.61,81.66,81.55,81.57,37560.0,57.6128,57.6481,57.5704,57.5845,37560.0
2017-01-30 11:00:00,81.56,81.6,81.47,81.49,19908.0,57.5775,57.6057,57.5139,57.528,19908.0
2017-01-30 11:05:00,81.49,81.58,81.44,81.54,45584.0,57.528,57.5916,57.4927,57.5633,45584.0
2017-01-30 11:10:00,81.55,81.64,81.18,81.53,258149.0,57.5704,57.6339,57.3092,57.5563,258149.0
2017-01-30 11:15:00,81.53,81.62,81.26,81.36,90045.0,57.5563,57.6198,57.3657,57.4363,90045.0
2017-01-30 11:20:00,81.35,81.41,81.25,81.38,23524.0,57.4292,57.4716,57.3586,57.4504,23524.0
2017-01-30 11:25:00,81.39,81.39,81.19,81.19,23629.0,57.4574,57.4574,57.3163,57.3163,23629.0
2017-01-30 11:30:00,81.2,81.3,81.18,81.22,30581.0,57.3233,57.3939,57.3092,57.3374,30581.0
2017-01-30 11:35:00,81.22,81.26,81.12,81.22,135787.0,57.3374,57.3657,57.2668,57.3374,135787.0
2017-01-30 11:40:00,81.23,81.29,81.14,81.19,100009.0,57.3445,57.3869,57.281,57.3163,100009.0
2017-01-30 11:45:00,81.18,81.2,81.04,81.09,37950.0,57.3092,57.3233,57.2104,57.2457,37950.0
2017-01-30 11:50:00,81.05,81.2,81.05,81.19,14501.0,57.2174,57.3233,57.2174,57.3163,14501.0
2017-01-30 11:55:00,81.19,81.36,81.19,81.3,85164.0,57.3163,57.4363,57.3163,57.3939,85164.0
2017-01-30 12:00:00,81.32,81.32,81.23,81.29,28041.0,57.408,57.408,57.3445,57.3869,28041.0
2017-01-30 12:05:00,81.28,81.3,81.25,81.27,29644.0,57.3798,57.3939,57.3586,57.3727,29644.0
2017-01-30 12:10:00,81.27,81.28,81.18,81.27,30679.0,57.3727,57.3798,57.3092,57.3727,30679.0
2017-01-30 12:15:00,81.27,81.31,81.26,81.3,19784.0,57.3727,57.401,57.3657,57.3939,19784.0
2017-01-30 12:20:00,81.3,81.31,81.26,81.3,27918.0,57.3939,57.401,57.3657,57.3939,27918.0
2017-01-30 12:25:00,81.3,81.3,81.19,81.23,19722.0,57.3939,57.3939,57.3163,57.3445,19722.0
2017-01-30 12:30:00,81.22,81.25,81.14,81.14,23921.0,57.3374,57.3586,57.281,57.281,23921.0
2017-01-30 12:35:00,81.14,81.17,81.11,81.15,8102.0,57.281,57.3021,57.2598,57.288,8102.0
2017-01-30 12:40:00,81.14,81.26,81.1,81.23,104295.0,57.281,57.3657,57.2527,57.3445,104295.0
2017-01-30 12:45:00,81.23,81.23,81.17,81.2,17458.0,57.3445,57.3445,57.3021,57.3233,17458.0
2017-01-30 12:50:00,81.18,81.3,81.17,81.29,22591.0,57.3092,57.3939,57.3021,57.3869,22591.0
2017-01-30 12:55:00,81.28,81.37,81.26,81.37,15857.0,57.3798,57.4433,57.3657,57.4433,15857.0
2017-01-30 13:00:00,81.37,81.38,81.29,81.34,11535.0,57.4433,57.4504,57.3869,57.4222,11535.0
2017-01-30 13:05:00,81.35,81.39,81.31,81.39,12093.0,57.4292,57.4574,57.401,57.4574,12093.0
2017-01-30 13:10:00,81.38,81.4,81.31,81.33,14901.0,57.4504,57.4645,57.401,57.4151,14901.0
2017-01-30 13:15:00,81.33,81.33,81.22,81.24,12324.0,57.4151,57.4151,57.3374,57.3516,12324.0
2017-01-30 13:20:00,81.25,81.26,81.23,81.24,7650.0,57.3586,57.3657,57.3445,57.3516,7650.0
2017-01-30 13:25:00,81.25,81.33,81.25,81.28,10350.0,57.3586,57.4151,57.3586,57.3798,10350.0
2017-01-30 13:30:00,81.28,81.32,81.25,81.29,51074.0,57.3798,57.408,57.3586,57.3869,51074.0
2017-01-30 13:35:00,81.3,81.32,81.19,81.2,20927.0,57.3939,57.408,57.3163,57.3233,20927.0
2017-01-30 13:40:00,81.2,81.32,81.2,81.3,17918.0,57.3233,57.408,57.3233,57.3939,17918.0
2017-01-30 13:45:00,81.31,81.32,81.25,81.27,9514.0,57.401,57.408,57.3586,57.3727,9514.0
2017-01-30 13:50:00,81.28,81.28,81.22,81.25,11314.0,57.3798,57.3798,57.3374,57.3586,11314.0
2017-01-30 13:55:00,81.26,81.32,81.26,81.32,15026.0,57.3657,57.408,57.3657,57.408,15026.0
2017-01-30 14:00:00,81.32,81.35,81.3,81.3,31654.0,57.408,57.4292,57.3939,57.3939,31654.0
2017-01-30 14:05:00,81.3,81.41,81.29,81.38,17609.0,57.3939,57.4716,57.3869,57.4504,17609.0
2017-01-30 14:10:00,81.4,81.47,81.38,81.47,36890.0,57.4645,57.5139,57.4504,57.5139,36890.0
2017-01-30 14:15:00,81.46,81.5,81.45,81.48,19657.0,57.5069,57.5351,57.4998,57.521,19657.0
2017-01-30 14:20:00,81.49,81.5,81.42,81.45,18669.0,57.528,57.5351,57.4786,57.4998,18669.0
2017-01-30 14:25:00,81.45,81.53,81.45,81.49,39243.0,57.4998,57.5563,57.4998,57.528,39243.0
2017-01-30 14:30:00,81.48,81.55,81.47,81.5,49095.0,57.521,57.5704,57.5139,57.5351,49095.0
2017-01-30 14:35:00,81.5,81.5,81.42,81.48,19651.0,57.5351,57.5351,57.4786,57.521,19651.0
2017-01-30 14:40:00,81.48,81.53,81.42,81.5,47512.0,57.521,57.5563,57.4786,57.5351,47512.0
2017-01-30 14:45:00,81.5,81.5,81.4,81.46,20954.0,57.5351,57.5351,57.4645,57.5069,20954.0
2017-01-30 14:50:00,81.47,81.49,81.42,81.49,18286.0,57.5139,57.528,57.4786,57.528,18286.0
2017-01-30 14:55:00,81.49,81.49,81.46,81.49,15888.0,57.528,57.528,57.5069,57.528,15888.0
2017-01-30 15:00:00,81.48,81.49,81.43,81.45,22446.0,57.521,57.528,57.4857,57.4998,22446.0
2017-01-30 15:05:00,81.45,81.46,81.32,81.38,33947.0,57.4998,57.5069,57.408,57.4504,33947.0
2017-01-30 15:10:00,81.39,81.4,81.34,81.36,16886.0,57.4574,57.4645,57.4222,57.4363,16886.0
2017-01-30 15:15:00,81.36,81.38,81.34,81.35,29543.0,57.4363,57.4504,57.4222,57.4292,29543.0
2017-01-30 15:20:00,81.37,81.45,81.36,81.42,26187.0,57.4433,57.4998,57.4363,57.4786,26187.0
2017-01-30 15:25:00,81.41,81.51,81.4,81.5,25951.0,57.4716,57.5422,57.4645,57.5351,25951.0
2017-01-30 15:30:00,81.52,81.52,81.44,81.47,39428.0,57.5492,57.5492,57.4927,57.5139,39428.0
2017-01-30 15:35:00,81.48,81.48,81.39,81.42,132854.0,57.521,57.521,57.4574,57.4786,132854.0
2017-01-30 15:40:00,81.42,81.53,81.41,81.51,69718.0,57.4786,57.5563,57.4716,57.5422,69718.0
2017-01-30 15:45:00,81.51,81.59,81.48,81.55,79622.0,57.5422,57.5986,57.521,57.5704,79622.0
2017-01-30 15:50:00,81.55,81.61,81.51,81.52,75592.0,57.5704,57.6128,57.5422,57.5492,75592.0
2017-01-30 15:55:00,81.52,81.64,81.46,81.48,167421.0,57.5492,57.6339,57.5069,57.521,167421.0
2017-01-31 09:30:00,81.26,81.48,81.1,81.3,155745.0,57.3657,57.521,57.2527,57.3939,155745.0
2017-01-31 09:35:00,81.19,81.38,81.19,81.26,12309.0,57.3163,57.4504,57.3163,57.3657,12309.0
2017-01-31 09:40:00,81.28,81.47,81.26,81.45,8360.0,57.3798,57.5139,57.3657,57.4998,8360.0
2017-01-31 09:45:00,81.45,81.49,81.35,81.47,22533.0,57.4998,57.528,57.4292,57.5139,22533.0
2017-01-31 09:50:00,81.49,81.56,81.36,81.36,13211.0,57.528,57.5775,57.4363,57.4363,13211.0
2017-01-31 09:55:00,81.35,81.38,81.27,81.31,11069.0,57.4292,57.4504,57.3727,57.401,11069.0
2017-01-31 10:00:00,81.29,81.37,81.26,81.26,12859.0,57.3869,57.4433,57.3657,57.3657,12859.0
2017-01-31 10:05:00,81.23,81.25,81.13,81.18,25764.0,57.3445,57.3586,57.2739,57.3092,25764.0
2017-01-31 10:10:00,81.18,81.24,81.09,81.16,49454.0,57.3092,57.3516,57.2457,57.2951,49454.0
2017-01-31 10:15:00,81.15,81.24,81.11,81.15,20734.0,57.288,57.3516,57.2598,57.288,20734.0
2017-01-31 10:20:00,81.15,81.23,81.13,81.21,27786.0,57.288,57.3445,57.2739,57.3304,27786.0
2017-01-31 10:25:00,81.18,81.25,81.17,81.19,28930.0,57.3092,57.3586,57.3021,57.3163,28930.0
2017-01-31 10:30:00,81.19,81.34,81.19,81.34,18052.0,57.3163,57.4222,57.3163,57.4222,18052.0
2017-01-31 10:35:00,81.33,81.53,81.31,81.5,63984.0,57.4151,57.5563,57.401,57.5351,63984.0
2017-01-31 10:40:00,81.5,81.5,81.39,81.39,10791.0,57.5351,57.5351,57.4574,57.4574,10791.0
2017-01-31 10:45:00,81.39,81.45,81.35,81.37,10424.0,57.4574,57.4998,57.4292,57.4433,10424.0
2017-01-31 10:50:00,81.37,81.41,81.33,81.38,10168.0,57.4433,57.4716,57.4151,57.4504,10168.0
2017-01-31 10:55:00,81.39,81.42,81.35,81.41,14745.0,57.4574,57.4786,57.4292,57.4716,14745.0
2017-01-31 11:00:00,81.39,81.4,81.35,81.4,12955.0,57.4574,57.4645,57.4292,57.4645,12955.0
2017-01-31 11:05:00,81.4,81.45,81.4,81.42,17939.0,57.4645,57.4998,57.4645,57.4786,17939.0
2017-01-31 11:10:00,81.41,81.52,81.4,81.5,13025.0,57.4716,57.5492,57.4645,57.5351,13025.0
2017-01-31 11:15:00,81.51,81.54,81.44,81.44,16760.0,57.5422,57.5633,57.4927,57.4927,16760.0
2017-01-31 11:20:00,81.44,81.47,81.43,81.47,6652.0,57.4927,57.5139,57.4857,57.5139,6652.0
2017-01-31 11:25:00,81.46,81.46,81.31,81.31,11507.0,57.5069,57.5069,57.401,57.401,11507.0
2017-01-31 11:30:00,81.31,81.36,81.25,81.27,13878.0,57.401,57.4363,57.3586,57.3727,13878.0
2017-01-31 11:35:00,81.28,81.36,81.25,81.33,14687.0,57.3798,57.4363,57.3586,57.4151,14687.0
2017-01-31 11:40:00,81.3,81.32,81.27,81.3,7314.0,57.3939,57.408,57.3727,57.3939,7314.0
2017-01-31 11:45:00,81.28,81.3,81.18,81.27,23299.0,57.3798,57.3939,57.3092,57.3727,23299.0
2017-01-31 11:50:00,81.27,81.3,81.21,81.22,20262.0,57.3727,57.3939,57.3304,57.3374,20262.0
2017-01-31 11:55:00,81.25,81.27,81.2,81.27,14548.0,57.3586,57.3727,57.3233,57.3727,14548.0
2017-01-31 12:00:00,81.26,81.26,81.13,81.17,39054.0,57.3657,57.3657,57.2739,57.3021,39054.0
2017-01-31 12:05:00,81.16,81.17,81.14,81.16,12368.0,57.2951,57.3021,57.281,57.2951,12368.0
2017-01-31 12:10:00,81.16,81.27,81.14,81.24,5810.0,57.2951,57.3727,57.281,57.3516,5810.0
2017-01-31 12:15:00,81.26,81.31,81.25,81.28,11540.0,57.3657,57.401,57.3586,57.3798,11540.0
2017-01-31 12:20:00,81.28,81.31,81.23,81.25,24564.0,57.3798,57.401,57.3445,57.3586,24564.0
2017-01-31 12:25:00,81.25,81.29,81.21,81.21,8597.0,57.3586,57.3869,57.3304,57.3304,8597.0
2017-01-31 12:30:00,81.23,81.28,81.2,81.23,12773.0,57.3445,57.3798,57.3233,57.3445,12773.0
2017-01-31 12:35:00,81.23,81.24,81.19,81.22,7859.0,57.3445,57.3516,57.3163,57.3374,7859.0
2017-01-31 12:40:00,81.22,81.29,81.19,81.23,20304.0,57.3374,57.3869,57.3163,57.3445,20304.0
2017-01-31 12:45:00,81.24,81.28,81.22,81.23,12614.0,57.3516,57.3798,57.3374,57.3445,12614.0
2017-01-31 12:50:00,81.24,81.26,81.19,81.22,30343.0,57.3516,57.3657,57.3163,57.3374,30343.0
2017-01-31 12:55:00,81.24,81.24,81.19,81.21,15484.0,57.3516,57.3516,57.3163,57.3304,15484.0
2017-01-31 13:00:00,81.22,81.27,81.18,81.26,38564.0,57.3374,57.3727,57.3092,57.3657,38564.0
2017-01-31 13:05:00,81.25,81.28,81.21,81.26,13077.0,57.3586,57.3798,57.3304,57.3657,13077.0
2017-01-31 13:10:00,81.26,81.27,81.16,81.18,11240.0,57.3657,57.3727,57.2951,57.3092,11240.0
2017-01-31 13:15:00,81.19,81.21,81.15,81.18,16204.0,57.3163,57.3304,57.288,57.3092,16204.0
2017-01-31 13:20:00,81.18,81.22,81.17,81.19,37671.0,57.3092,57.3374,57.3021,57.3163,37671.0
2017-01-31 13:25:00,81.2,81.24,81.18,81.2,21672.0,57.3233,57.3516,57.3092,57.3233,21672.0
2017-01-31 13:30:00,81.21,81.26,81.18,81.22,149419.0,57.3304,57.3657,57.3092,57.3374,149419.0
2017-01-31 13:35:00,81.21,81.27,81.15,81.25,47484.0,57.3304,57.3727,57.288,57.3586,47484.0
2017-01-31 13:40:00,81.26,81.31,81.25,81.29,7714.0,57.3657,57.401,57.3586,57.3869,7714.0
2017-01-31 13:45:00,81.29,81.32,81.25,81.29,10733.0,57.3869,57.408,57.3586,57.3869,10733.0
2017-01-31 13:50:00,81.3,81.31,81.22,81.24,12638.0,57.3939,57.401,57.3374,57.3516,12638.0
2017-01-31 13:55:00,81.23,81.26,81.21,81.24,9612.0,57.3445,57.3657,57.3304,57.3516,9612.0
2017-01-31 14:00:00,81.24,81.26,81.18,81.2,14468.0,57.3516,57.3657,57.3092,57.3233,14468.0
2017-01-31 14:05:00,81.2,81.24,81.17,81.22,16211.0,57.3233,57.3516,57.3021,57.3374,16211.0
2017-01-31 14:10:00,81.22,81.3,81.21,81.26,19421.0,57.3374,57.3939,57.3304,57.3657,19421.0
2017-01-31 14:15:00,81.26,81.4,81.25,81.4,91210.0,57.3657,57.4645,57.3586,57.4645,91210.0
2017-01-31 14:20:00,81.41,81.47,81.41,81.45,25337.0,57.4716,57.5139,57.4716,57.4998,25337.0
2017-01-31 14:25:00,81.46,81.52,81.44,81.49,12970.0,57.5069,57.5492,57.4927,57.528,12970.0
2017-01-31 14:30:00,81.5,81.54,81.47,81.48,14296.0,57.5351,57.5633,57.5139,57.521,14296.0
2017-01-31 14:35:00,81.49,81.6,81.49,81.58,37213.0,57.528,57.6057,57.528,57.5916,37213.0
2017-01-31 14:40:00,81.57,81.67,81.55,81.67,24721.0,57.5845,57.6551,57.5704,57.6551,24721.0
2017-01-31 14:45:00,81.67,81.68,81.58,81.63,35658.0,57.6551,57.6622,57.5916,57.6269,35658.0
2017-01-31 14:50:00,81.63,81.66,81.59,81.61,20441.0,57.6269,57.6481,57.5986,57.6128,20441.0
2017-01-31 14:55:00,81.59,81.7,81.59,81.68,51912.0,57.5986,57.6763,57.5986,57.6622,51912.0
2017-01-31 15:00:00,81.67,81.71,81.6,81.62,20613.0,57.6551,57.6834,57.6057,57.6198,20613.0
2017-01-31 15:05:00,81.63,81.64,81.59,81.6,18323.0,57.6269,57.6339,57.5986,57.6057,18323.0
2017-01-31 15:10:00,81.6,81.63,81.57,81.61,16761.0,57.6057,57.6269,57.5845,57.6128,16761.0
2017-01-31 15:15:00,81.63,81.66,81.6,81.61,42437.0,57.6269,57.6481,57.6057,57.6128,42437.0
2017-01-31 15:20:00,81.62,81.63,81.58,81.59,30949.0,57.6198,57.6269,57.5916,57.5986,30949.0
2017-01-31 15:25:00,81.58,81.82,81.57,81.79,98616.0,57.5916,57.761,57.5845,57.7398,98616.0
2017-01-31 15:30:00,81.79,81.81,81.7,81.79,69549.0,57.7398,57.7539,57.6763,57.7398,69549.0
2017-01-31 15:35:00,81.79,81.85,81.78,81.8,45743.0,57.7398,57.7822,57.7328,57.7469,45743.0
2017-01-31 15:40:00,81.8,81.87,81.76,81.84,50792.0,57.7469,57.7963,57.7187,57.7751,50792.0
2017-01-31 15:45:00,81.83,81.86,81.78,81.78,53863.0,57.7681,57.7892,57.7328,57.7328,53863.0
2017-01-31 15:50:00,81.78,81.84,81.77,81.8,97875.0,57.7328,57.7751,57.7257,57.7469,97875.0
2017-01-31 15:55:00,81.8,81.94,81.77,81.94,193792.0,57.7469,57.8457,57.7257,57.8457,193792.0
2017-02-01 09:30:00,81.19,81.69,81.13,81.48,163234.0,57.3163,57.6692,57.2739,57.521,163234.0
2017-02-01 09:35:00,81.49,81.57,81.24,81.28,58551.0,57.528,57.5845,57.3516,57.3798,58551.0
2017-02-01 09:40:00,81.28,81.3,81.17,81.25,26938.0,57.3798,57.3939,57.3021,57.3586,26938.0
2017-02-01 09:45:00,81.24,81.27,81.15,81.27,17200.0,57.3516,57.3727,57.288,57.3727,17200.0
2017-02-01 09:50:00,81.29,81.37,81.26,81.34,7692.0,57.3869,57.4433,57.3657,57.4222,7692.0
2017-02-01 09:55:00,81.3,81.32,81.25,81.25,26880.0,57.3939,57.408,57.3586,57.3586,26880.0
2017-02-01 10:00:00,81.27,81.32,81.25,81.28,48200.0,57.3727,57.408,57.3586,57.3798,48200.0
2017-02-01 10:05:00,81.29,81.3,81.04,81.05,47599.0,57.3869,57.3939,57.2104,57.2174,47599.0
2017-02-01 10:10:00,81.05,81.07,81.0,81.01,45722.0,57.2174,57.2315,57.1821,57.1892,45722.0
2017-02-01 10:15:00,81.02,81.12,81.02,81.05,27324.0,57.1962,57.2668,57.1962,57.2174,27324.0
2017-02-01 10:20:00,81.06,81.06,80.95,80.95,45303.0,57.2245,57.2245,57.1468,57.1468,45303.0
2017-02-01 10:25:00,80.95,80.95,80.86,80.91,26745.0,57.1468,57.1468,57.0833,57.1186,26745.0
2017-02-01 10:30:00,80.9,80.9,80.82,80.85,15857.0,57.1115,57.1115,57.0551,57.0762,15857.0
2017-02-01 10:35:00,80.82,80.82,80.68,80.71,52118.0,57.0551,57.0551,56.9562,56.9774,52118.0
2017-02-01 10:40:00,80.71,80.72,80.6,80.65,45386.0,56.9774,56.9845,56.8997,56.935,45386.0
2017-02-01 10:45:00,80.65,80.65,80.5,80.51,50909.0,56.935,56.935,56.8292,56.8362,50909.0
2017-02-01 10:50:00,80.51,80.52,80.43,80.52,112338.0,56.8362,56.8433,56.7797,56.8433,112338.0
2017-02-01 10:55:00,80.51,80.53,80.39,80.41,40732.0,56.8362,56.8503,56.7515,56.7656,40732.0
2017-02-01 11:00:00,80.43,80.54,80.42,80.53,41704.0,56.7797,56.8574,56.7727,56.8503,41704.0
2017-02-01 11:05:00,80.54,80.67,80.51,80.67,22865.0,56.8574,56.9492,56.8362,56.9492,22865.0
2017-02-01 11:10:00,80.66,80.71,80.59,80.69,27709.0,56.9421,56.9774,56.8927,56.9633,27709.0
2017-02-01 11:15:00,80.68,80.69,80.59,80.62,22378.0,56.9562,56.9633,56.8927,56.9139,22378.0
2017-02-01 11:20:00,80.62,80.68,80.59,80.63,28763.0,56.9139,56.9562,56.8927,56.9209,28763.0
2017-02-01 11:25:00,80.63,80.63,80.5,80.54,17319.0,56.9209,56.9209,56.8292,56.8574,17319.0
2017-02-01 11:30:00,80.53,80.55,80.46,80.49,21845.0,56.8503,56.8645,56.8009,56.8221,21845.0
2017-02-01 11:35:00,80.47,80.5,80.39,80.4,16289.0,56.808,56.8292,56.7515,56.7586,16289.0
2017-02-01 11:40:00,80.39,80.51,80.39,80.46,27686.0,56.7515,56.8362,56.7515,56.8009,27686.0
2017-02-01 11:45:00,80.46,80.47,80.36,80.44,26316.0,56.8009,56.808,56.7303,56.7868,26316.0
2017-02-01 11:50:00,80.43,80.45,80.39,80.43,17708.0,56.7797,56.7939,56.7515,56.7797,17708.0
2017-02-01 11:55:00,80.43,80.45,80.32,80.35,27199.0,56.7797,56.7939,56.7021,56.7233,27199.0
2017-02-01 12:00:00,80.34,80.52,80.34,80.51,30170.0,56.7162,56.8433,56.7162,56.8362,30170.0
2017-02-01 12:05:00,80.53,80.61,80.52,80.56,18922.0,56.8503,56.9068,56.8433,56.8715,18922.0
2017-02-01 12:10:00,80.56,80.6,80.55,80.56,13705.0,56.8715,56.8997,56.8645,56.8715,13705.0
2017-02-01 12:15:00,80.56,80.57,80.52,80.55,25970.0,56.8715,56.8786,56.8433,56.8645,25970.0
2017-02-01 12:20:00,80.54,80.56,80.52,80.53,15504.0,56.8574,56.8715,56.8433,56.8503,15504.0
2017-02-01 12:25:00,80.52,80.52,80.42,80.46,14875.0,56.8433,56.8433,56.7727,56.8009,14875.0
2017-02-01 12:30:00,80.46,80.54,80.45,80.47,14701.0,56.8009,56.8574,56.7939,56.808,14701.0
2017-02-01 12:35:00,80.47,80.5,80.43,80.43,10467.0,56.808,56.8292,56.7797,56.7797,10467.0
2017-02-01 12:40:00,80.42,80.47,80.4,80.41,20445.0,56.7727,56.808,56.7586,56.7656,20445.0
2017-02-01 12:45:00,80.4,80.41,80.3,80.31,19829.0,56.7586,56.7656,56.688,56.695,19829.0
2017-02-01 12:50:00,80.32,80.33,80.28,80.28,12948.0,56.7021,56.7091,56.6738,56.6738,12948.0
2017-02-01 12:55:00,80.28,80.35,80.25,80.32,20425.0,56.6738,56.7233,56.6527,56.7021,20425.0
2017-02-01 13:00:00,80.31,80.39,80.28,80.37,19418.0,56.695,56.7515,56.6738,56.7374,19418.0
2017-02-01 13:05:00,80.36,80.37,80.29,80.29,13130.0,56.7303,56.7374,56.6809,56.6809,13130.0
2017-02-01 13:10:00,80.29,80.31,80.27,80.27,35269.0,56.6809,56.695,56.6668,56.6668,35269.0
2017-02-01 13:15:00,80.29,80.3,80.23,80.23,33157.0,56.6809,56.688,56.6385,56.6385,33157.0
2017-02-01 13:20:00,80.23,80.23,80.17,80.22,22920.0,56.6385,56.6385,56.5962,56.6315,22920.0
2017-02-01 13:25:00,80.22,80.22,80.16,80.16,36244.0,56.6315,56.6315,56.5891,56.5891,36244.0
2017-02-01 13:30:00,80.17,80.48,80.16,80.47,51901.0,56.5962,56.815,56.5891,56.808,51901.0
2017-02-01 13:35:00,80.48,80.5,80.29,80.32,66725.0,56.815,56.8292,56.6809,56.7021,66725.0
2017-02-01 13:40:00,80.31,80.51,80.3,80.45,48454.0,56.695,56.8362,56.688,56.7939,48454.0
2017-02-01 13:45:00,80.45,80.51,80.4,80.5,48685.0,56.7939,56.8362,56.7586,56.8292,48685.0
2017-02-01 13:50:00,80.5,80.6,80.45,80.46,79695.0,56.8292,56.8997,56.7939,56.8009,79695.0
2017-02-01 13:55:00,80.47,80.47,80.34,80.37,18032.0,56.808,56.808,56.7162,56.7374,18032.0
2017-02-01 14:00:00,80.37,80.5,80.3,80.35,30423.0,56.7374,56.8292,56.688,56.7233,30423.0
2017-02-01 14:05:00,80.37,80.56,80.35,80.41,36533.0,56.7374,56.8715,56.7233,56.7656,36533.0
2017-02-01 14:10:00,80.42,80.52,80.42,80.45,30040.0,56.7727,56.8433,56.7727,56.7939,30040.0
2017-02-01 14:15:00,80.46,80.53,80.4,80.49,28722.0,56.8009,56.8503,56.7586,56.8221,28722.0
2017-02-01 14:20:00,80.51,80.52,80.43,80.48,30302.0,56.8362,56.8433,56.7797,56.815,30302.0
2017-02-01 14:25:00,80.48,80.63,80.48,80.54,35323.0,56.815,56.9209,56.815,56.8574,35323.0
2017-02-01 14:30:00,80.53,80.57,80.41,80.41,98775.0,56.8503,56.8786,56.7656,56.7656,98775.0
2017-02-01 14:35:00,80.43,80.47,80.38,80.43,47190.0,56.7797,56.808,56.7444,56.7797,47190.0
2017-02-01 14:40:00,80.43,80.44,80.35,80.39,54888.0,56.7797,56.7868,56.7233,56.7515,54888.0
2017-02-01 14:45:00,80.39,80.71,80.39,80.63,93670.0,56.7515,56.9774,56.7515,56.9209,93670.0
2017-02-01 14:50:00,80.64,80.86,80.57,80.85,61670.0,56.928,57.0833,56.8786,57.0762,61670.0
2017-02-01 14:55:00,80.82,80.96,80.81,80.96,44055.0,57.0551,57.1539,57.048,57.1539,44055.0
2017-02-01 15:00:00,80.96,80.96,80.82,80.85,37845.0,57.1539,57.1539,57.0551,57.0762,37845.0
2017-02-01 15:05:00,80.85,81.01,80.84,80.99,63927.0,57.0762,57.1892,57.0692,57.1751,63927.0
2017-02-01 15:10:00,80.98,81.03,80.92,81.0,49244.0,57.168,57.2033,57.1257,57.1821,49244.0
2017-02-01 15:15:00,81.0,81.04,80.98,81.01,32252.0,57.1821,57.2104,57.168,57.1892,32252.0
2017-02-01 15:20:00,81.0,81.13,81.0,81.03,59639.0,57.1821,57.2739,57.1821,57.2033,59639.0
2017-02-01 15:25:00,81.03,81.12,81.02,81.09,61537.0,57.2033,57.2668,57.1962,57.2457,61537.0
2017-02-01 15:30:00,81.08,81.11,81.02,81.1,80442.0,57.2386,57.2598,57.1962,57.2527,80442.0
2017-02-01 15:35:00,81.11,81.2,81.08,81.11,184298.0,57.2598,57.3233,57.2386,57.2598,184298.0
2017-02-01 15:40:00,81.11,81.19,81.1,81.15,86093.0,57.2598,57.3163,57.2527,57.288,86093.0
2017-02-01 15:45:00,81.16,81.19,81.12,81.13,114974.0,57.2951,57.3163,57.2668,57.2739,114974.0
2017-02-01 15:50:00,81.15,81.16,81.05,81.14,133411.0,57.288,57.2951,57.2174,57.281,133411.0
2017-02-01 15:55:00,81.15,81.18,80.93,81.04,291813.0,57.288,57.3092,57.1327,57.2104,291813.0
2017-02-02 09:30:00,81.01,81.05,80.68,80.78,67755.0,57.1892,57.2174,56.9562,57.0268,67755.0
2017-02-02 09:35:00,80.72,80.83,80.61,80.75,33689.0,56.9845,57.0621,56.9068,57.0056,33689.0
2017-02-02 09:40:00,80.74,81.04,80.7,81.04,19955.0,56.9986,57.2104,56.9703,57.2104,19955.0
2017-02-02 09:45:00,81.02,81.03,80.5,80.64,55604.0,57.1962,57.2033,56.8292,56.928,55604.0
2017-02-02 09:50:00,80.61,80.8,80.5,80.5,43901.0,56.9068,57.0409,56.8292,56.8292,43901.0
2017-02-02 09:55:00,80.5,80.78,80.48,80.53,39048.0,56.8292,57.0268,56.815,56.8503,39048.0
2017-02-02 10:00:00,80.56,80.56,80.43,80.49,54755.0,56.8715,56.8715,56.7797,56.8221,54755.0
2017-02-02 10:05:00,80.51,80.64,80.49,80.64,38642.0,56.8362,56.928,56.8221,56.928,38642.0
2017-02-02 10:10:00,80.65,80.71,80.45,80.48,41251.0,56.935,56.9774,56.7939,56.815,41251.0
2017-02-02 10:15:00,80.48,80.53,80.28,80.31,56340.0,56.815,56.8503,56.6738,56.695,56340.0
2017-02-02 10:20:00,80.34,80.35,80.24,80.29,45009.0,56.7162,56.7233,56.6456,56.6809,45009.0
2017-02-02 10:25:00,80.3,80.39,80.24,80.24,28464.0,56.688,56.7515,56.6456,56.6456,28464.0
2017-02-02 10:30:00,80.27,80.34,80.21,80.25,29265.0,56.6668,56.7162,56.6244,56.6527,29265.0
2017-02-02 10:35:00,80.25,80.41,80.23,80.37,43912.0,56.6527,56.7656,56.6385,56.7374,43912.0
2017-02-02 10:40:00,80.34,80.42,80.3,80.42,21992.0,56.7162,56.7727,56.688,56.7727,21992.0
2017-02-02 10:45:00,80.42,80.52,80.35,80.35,35484.0,56.7727,56.8433,56.7233,56.7233,35484.0
2017-02-02 10:50:00,80.36,80.4,80.32,80.36,26635.0,56.7303,56.7586,56.7021,56.7303,26635.0
2017-02-02 10:55:00,80.36,80.6,80.35,80.58,33664.0,56.7303,56.8997,56.7233,56.8856,33664.0
2017-02-02 11:00:00,80.58,80.69,80.49,80.66,28030.0,56.8856,56.9633,56.8221,56.9421,28030.0
2017-02-02 11:05:00,80.65,80.68,80.55,80.55,17248.0,56.935,56.9562,56.8645,56.8645,17248.0
2017-02-02 11:10:00,80.55,80.61,80.54,80.57,14918.0,56.8645,56.9068,56.8574,56.8786,14918.0
2017-02-02 11:15:00,80.59,80.69,80.59,80.68,15438.0,56.8927,56.9633,56.8927,56.9562,15438.0
2017-02-02 11:20:00,80.67,80.82,80.63,80.81,17863.0,56.9492,57.0551,56.9209,57.048,17863.0
2017-02-02 11:25:00,80.8,80.8,80.65,80.72,13966.0,57.0409,57.0409,56.935,56.9845,13966.0
2017-02-02 11:30:00,80.72,80.78,80.66,80.77,21881.0,56.9845,57.0268,56.9421,57.0198,21881.0
2017-02-02 11:35:00,80.77,80.84,80.76,80.77,15542.0,57.0198,57.0692,57.0127,57.0198,15542.0
2017-02-02 11:40:00,80.75,80.8,80.74,80.78,17836.0,57.0056,57.0409,56.9986,57.0268,17836.0
2017-02-02 11:45:00,80.77,80.82,80.73,80.75,27681.0,57.0198,57.0551,56.9915,57.0056,27681.0
2017-02-02 11:50:00,80.74,80.8,80.7,80.76,51305.0,56.9986,57.0409,56.9703,57.0127,51305.0
2017-02-02 11:55:00,80.75,80.75,80.57,80.57,15465.0,57.0056,57.0056,56.8786,56.8786,15465.0
2017-02-02 12:00:00,80.57,80.66,80.56,80.61,16871.0,56.8786,56.9421,56.8715,56.9068,16871.0
2017-02-02 12:05:00,80.62,80.65,80.61,80.65,10383.0,56.9139,56.935,56.9068,56.935,10383.0
2017-02-02 12:10:00,80.64,80.65,80.59,80.62,27417.0,56.928,56.935,56.8927,56.9139,27417.0
2017-02-02 12:15:00,80.61,80.65,80.6,80.64,15202.0,56.9068,56.935,56.8997,56.928,15202.0
2017-02-02 12:20:00,80.65,80.67,80.61,80.62,19827.0,56.935,56.9492,56.9068,56.9139,19827.0
2017-02-02 12:25:00,80.62,80.63,80.56,80.6,11685.0,56.9139,56.9209,56.8715,56.8997,11685.0
2017-02-02 12:30:00,80.59,80.63,80.55,80.62,19306.0,56.8927,56.9209,56.8645,56.9139,19306.0
2017-02-02 12:35:00,80.63,80.69,80.61,80.69,22895.0,56.9209,56.9633,56.9068,56.9633,22895.0
2017-02-02 12:40:00,80.68,80.73,80.62,80.66,24508.0,56.9562,56.9915,56.9139,56.9421,24508.0
2017-02-02 12:45:00,80.67,80.72,80.66,80.69,11008.0,56.9492,56.9845,56.9421,56.9633,11008.0
2017-02-02 12:50:00,80.69,80.71,80.63,80.66,10491.0,56.9633,56.9774,56.9209,56.9421,10491.0
2017-02-02 12:55:00,80.66,80.67,80.61,80.65,8263.0,56.9421,56.9492,56.9068,56.935,8263.0
2017-02-02 13:00:00,80.65,80.69,80.57,80.57,11426.0,56.935,56.9633,56.8786,56.8786,11426.0
2017-02-02 13:05:00,80.56,80.62,80.55,80.6,11677.0,56.8715,56.9139,56.8645,56.8997,11677.0
2017-02-02 13:10:00,80.59,80.59,80.51,80.56,12054.0,56.8927,56.8927,56.8362,56.8715,12054.0
2017-02-02 13:15:00,80.56,80.57,80.51,80.54,10999.0,56.8715,56.8786,56.8362,56.8574,10999.0
2017-02-02 13:20:00,80.54,80.55,80.49,80.5,13426.0,56.8574,56.8645,56.8221,56.8292,13426.0
2017-02-02 13:25:00,80.5,80.53,80.49,80.53,11864.0,56.8292,56.8503,56.8221,56.8503,11864.0
2017-02-02 13:30:00,80.54,80.54,80.5,80.53,17481.0,56.8574,56.8574,56.8292,56.8503,17481.0
2017-02-02 13:35:00,80.53,80.54,80.5,80.52,11179.0,56.8503,56.8574,56.8292,56.8433,11179.0
2017-02-02 13:40:00,80.52,80.61,80.51,80.6,16780.0,56.8433,56.9068,56.8362,56.8997,16780.0
2017-02-02 13:45:00,80.61,80.64,80.59,80.63,13769.0,56.9068,56.928,56.8927,56.9209,13769.0
2017-02-02 13:50:00,80.63,80.65,80.61,80.63,11230.0,56.9209,56.935,56.9068,56.9209,11230.0
2017-02-02 13:55:00,80.64,80.71,80.63,80.68,15418.0,56.928,56.9774,56.9209,56.9562,15418.0
2017-02-02 14:00:00,80.67,80.69,80.61,80.62,11742.0,56.9492,56.9633,56.9068,56.9139,11742.0
2017-02-02 14:05:00,80.62,80.67,80.58,80.66,14163.0,56.9139,56.9492,56.8856,56.9421,14163.0
2017-02-02 14:10:00,80.65,80.7,80.65,80.66,13388.0,56.935,56.9703,56.935,56.9421,13388.0
2017-02-02 14:15:00,80.67,80.71,80.64,80.7,140687.0,56.9492,56.9774,56.928,56.9703,140687.0
2017-02-02 14:20:00,80.7,80.71,80.59,80.61,16766.0,56.9703,56.9774,56.8927,56.9068,16766.0
2017-02-02 14:25:00,80.64,80.65,80.53,80.61,13407.0,56.928,56.935,56.8503,56.9068,13407.0
2017-02-02 14:30:00,80.61,80.65,80.52,80.61,44215.0,56.9068,56.935,56.8433,56.9068,44215.0
2017-02-02 14:35:00,80.62,80.68,80.56,80.59,39598.0,56.9139,56.9562,56.8715,56.8927,39598.0
2017-02-02 14:40:00,80.59,80.65,80.56,80.65,78017.0,56.8927,56.935,56.8715,56.935,78017.0
2017-02-02 14:45:00,80.63,80.66,80.52,80.6,44209.0,56.9209,56.9421,56.8433,56.8997,44209.0
2017-02-02 14:50:00,80.6,80.63,80.58,80.63,36001.0,56.8997,56.9209,56.8856,56.9209,36001.0
2017-02-02 14:55:00,80.64,80.69,80.62,80.69,28857.0,56.928,56.9633,56.9139,56.9633,28857.0
2017-02-02 15:00:00,80.67,80.72,80.65,80.72,67644.0,56.9492,56.9845,56.935,56.9845,67644.0
2017-02-02 15:05:00,80.72,80.78,80.69,80.7,27549.0,56.9845,57.0268,56.9633,56.9703,27549.0
2017-02-02 15:10:00,80.7,80.7,80.54,80.69,251440.0,56.9703,56.9703,56.8574,56.9633,251440.0
2017-02-02 15:15:00,80.69,80.74,80.68,80.71,34287.0,56.9633,56.9986,56.9562,56.9774,34287.0
2017-02-02 15:20:00,80.72,80.8,80.72,80.76,22876.0,56.9845,57.0409,56.9845,57.0127,22876.0
2017-02-02 15:25:00,80.74,80.83,80.71,80.82,23726.0,56.9986,57.0621,56.9774,57.0551,23726.0
2017-02-02 15:30:00,80.83,80.84,80.73,80.77,26999.0,57.0621,57.0692,56.9915,57.0198,26999.0
2017-02-02 15:35:00,80.77,80.81,80.67,80.69,30452.0,57.0198,57.048,56.9492,56.9633,30452.0
2017-02-02 15:40:00,80.69,80.8,80.69,80.78,54608.0,56.9633,57.0409,56.9633,57.0268,54608.0
2017-02-02 15:45:00,80.78,80.79,80.64,80.73,55463.0,57.0268,57.0339,56.928,56.9915,55463.0
2017-02-02 15:50:00,80.73,80.74,80.64,80.66,78540.0,56.9915,56.9986,56.928,56.9421,78540.0
2017-02-02 15:55:00,80.64,80.66,80.55,80.59,146169.0,56.928,56.9421,56.8645,56.8927,146169.0
2017-02-03 09:30:00,81.13,81.24,80.56,81.05,108443.0,57.2739,57.3516,56.8715,57.2174,108443.0
2017-02-03 09:35:00,81.05,81.14,80.93,81.09,27974.0,57.2174,57.281,57.1327,57.2457,27974.0
2017-02-03 09:40:00,81.09,81.2,81.05,81.11,10338.0,57.2457,57.3233,57.2174,57.2598,10338.0
2017-02-03 09:45:00,81.09,81.11,80.82,80.88,16354.0,57.2457,57.2598,57.0551,57.0974,16354.0
2017-02-03 09:50:00,80.88,80.88,80.71,80.71,13544.0,57.0974,57.0974,56.9774,56.9774,13544.0
2017-02-03 09:55:00,80.69,80.77,80.65,80.71,18162.0,56.9633,57.0198,56.935,56.9774,18162.0
2017-02-03 10:00:00,80.72,81.1,80.7,81.06,18841.0,56.9845,57.2527,56.9703,57.2245,18841.0
2017-02-03 10:05:00,81.09,81.17,81.03,81.13,34272.0,57.2457,57.3021,57.2033,57.2739,34272.0
2017-02-03 10:10:00,81.14,81.16,81.05,81.1,33559.0,57.281,57.2951,57.2174,57.2527,33559.0
2017-02-03 10:15:00,81.09,81.11,81.0,81.06,29560.0,57.2457,57.2598,57.1821,57.2245,29560.0
2017-02-03 10:20:00,81.06,81.1,80.98,80.98,21077.0,57.2245,57.2527,57.168,57.168,21077.0
2017-02-03 10:25:00,80.98,81.12,80.98,81.05,37252.0,57.168,57.2668,57.168,57.2174,37252.0
2017-02-03 10:30:00,81.04,81.15,80.98,81.0,34756.0,57.2104,57.288,57.168,57.1821,34756.0
2017-02-03 10:35:00,81.02,81.06,80.96,80.99,28275.0,57.1962,57.2245,57.1539,57.1751,28275.0
2017-02-03 10:40:00,80.99,81.0,80.89,80.99,35697.0,57.1751,57.1821,57.1045,57.1751,35697.0
2017-02-03 10:45:00,80.99,80.99,80.87,80.92,35655.0,57.1751,57.1751,57.0904,57.1257,35655.0
2017-02-03 10:50:00,80.91,80.95,80.85,80.88,40130.0,57.1186,57.1468,57.0762,57.0974,40130.0
2017-02-03 10:55:00,80.89,80.89,80.81,80.82,21314.0,57.1045,57.1045,57.048,57.0551,21314.0
2017-02-03 11:00:00,80.82,80.85,80.8,80.81,25037.0,57.0551,57.0762,57.0409,57.048,25037.0
2017-02-03 11:05:00,80.81,80.83,80.77,80.82,19753.0,57.048,57.0621,57.0198,57.0551,19753.0
2017-02-03 11:10:00,80.83,80.84,80.74,80.75,32021.0,57.0621,57.0692,56.9986,57.0056,32021.0
2017-02-03 11:15:00,80.75,80.76,80.67,80.68,16919.0,57.0056,57.0127,56.9492,56.9562,16919.0
2017-02-03 11:20:00,80.68,80.79,80.67,80.67,23937.0,56.9562,57.0339,56.9492,56.9492,23937.0
2017-02-03 11:25:00,80.67,80.79,80.67,80.79,22475.0,56.9492,57.0339,56.9492,57.0339,22475.0
2017-02-03 11:30:00,80.77,80.82,80.7,80.7,30610.0,57.0198,57.0551,56.9703,56.9703,30610.0
2017-02-03 11:35:00,80.71,80.72,80.66,80.72,15507.0,56.9774,56.9845,56.9421,56.9845,15507.0
2017-02-03 11:40:00,80.72,80.77,80.68,80.7,19225.0,56.9845,57.0198,56.9562,56.9703,19225.0
2017-02-03 11:45:00,80.69,80.69,80.61,80.63,24104.0,56.9633,56.9633,56.9068,56.9209,24104.0
2017-02-03 11:50:00,80.63,80.79,80.62,80.77,18878.0,56.9209,57.0339,56.9139,57.0198,18878.0
2017-02-03 11:55:00,80.75,80.76,80.64,80.67,15830.0,57.0056,57.0127,56.928,56.9492,15830.0
2017-02-03 12:00:00,80.67,80.72,80.63,80.71,8913.0,56.9492,56.9845,56.9209,56.9774,8913.0
2017-02-03 12:05:00,80.71,80.78,80.71,80.77,23176.0,56.9774,57.0268,56.9774,57.0198,23176.0
2017-02-03 12:10:00,80.77,80.78,80.71,80.73,15002.0,57.0198,57.0268,56.9774,56.9915,15002.0
2017-02-03 12:15:00,80.73,80.79,80.72,80.78,11584.0,56.9915,57.0339,56.9845,57.0268,11584.0
2017-02-03 12:20:00,80.77,80.81,80.77,80.8,6618.0,57.0198,57.048,57.0198,57.0409,6618.0
2017-02-03 12:25:00,80.8,80.85,80.79,80.8,8367.0,57.0409,57.0762,57.0339,57.0409,8367.0
2017-02-03 12:30:00,80.79,80.9,80.79,80.84,9612.0,57.0339,57.1115,57.0339,57.0692,9612.0
2017-02-03 12:35:00,80.85,80.89,80.83,80.89,5205.0,57.0762,57.1045,57.0621,57.1045,5205.0
2017-02-03 12:40:00,80.88,80.9,80.85,80.87,8594.0,57.0974,57.1115,57.0762,57.0904,8594.0
2017-02-03 12:45:00,80.89,80.96,80.86,80.93,17535.0,57.1045,57.1539,57.0833,57.1327,17535.0
2017-02-03 12:50:00,80.94,80.97,80.92,80.93,9174.0,57.1398,57.1609,57.1257,57.1327,9174.0
2017-02-03 12:55:00,80.95,80.96,80.9,80.92,10606.0,57.1468,57.1539,57.1115,57.1257,10606.0
2017-02-03 13:00:00,80.92,80.93,80.89,80.89,7183.0,57.1257,57.1327,57.1045,57.1045,7183.0
2017-02-03 13:05:00,80.89,80.89,80.81,80.86,9274.0,57.1045,57.1045,57.048,57.0833,9274.0
2017-02-03 13:10:00,80.84,80.93,80.81,80.92,17820.0,57.0692,57.1327,57.048,57.1257,17820.0
2017-02-03 13:15:00,80.92,80.93,80.85,80.89,11461.0,57.1257,57.1327,57.0762,57.1045,11461.0
2017-02-03 13:20:00,80.88,80.92,80.83,80.87,18603.0,57.0974,57.1257,57.0621,57.0904,18603.0
2017-02-03 13:25:00,80.85,80.89,80.79,80.8,8558.0,57.0762,57.1045,57.0339,57.0409,8558.0
2017-02-03 13:30:00,80.8,80.83,80.75,80.83,21143.0,57.0409,57.0621,57.0056,57.0621,21143.0
2017-02-03 13:35:00,80.84,80.84,80.76,80.78,10118.0,57.0692,57.0692,57.0127,57.0268,10118.0
2017-02-03 13:40:00,80.78,80.79,80.76,80.78,10514.0,57.0268,57.0339,57.0127,57.0268,10514.0
2017-02-03 13:45:00,80.79,80.83,80.79,80.82,6289.0,57.0339,57.0621,57.0339,57.0551,6289.0
2017-02-03 13:50:00,80.82,80.88,80.82,80.88,10164.0,57.0551,57.0974,57.0551,57.0974,10164.0
2017-02-03 13:55:00,80.87,80.88,80.79,80.81,10808.0,57.0904,57.0974,57.0339,57.048,10808.0
2017-02-03 14:00:00,80.81,80.88,80.8,80.85,18900.0,57.048,57.0974,57.0409,57.0762,18900.0
2017-02-03 14:05:00,80.85,80.87,80.78,80.78,19064.0,57.0762,57.0904,57.0268,57.0268,19064.0
2017-02-03 14:10:00,80.79,80.83,80.76,80.8,20522.0,57.0339,57.0621,57.0127,57.0409,20522.0
2017-02-03 14:15:00,80.8,80.83,80.75,80.78,19620.0,57.0409,57.0621,57.0056,57.0268,19620.0
2017-02-03 14:20:00,80.77,80.79,80.7,80.71,19977.0,57.0198,57.0339,56.9703,56.9774,19977.0
2017-02-03 14:25:00,80.7,80.73,80.68,80.73,11435.0,56.9703,56.9915,56.9562,56.9915,11435.0
2017-02-03 14:30:00,80.72,80.74,80.67,80.67,17831.0,56.9845,56.9986,56.9492,56.9492,17831.0
2017-02-03 14:35:00,80.67,80.69,80.66,80.67,6615.0,56.9492,56.9633,56.9421,56.9492,6615.0
2017-02-03 14:40:00,80.68,80.69,80.64,80.66,23492.0,56.9562,56.9633,56.928,56.9421,23492.0
2017-02-03 14:45:00,80.67,80.67,80.61,80.61,13880.0,56.9492,56.9492,56.9068,56.9068,13880.0
2017-02-03 14:50:00,80.6,80.61,80.56,80.59,18945.0,56.8997,56.9068,56.8715,56.8927,18945.0
2017-02-03 14:55:00,80.59,80.61,80.56,80.6,29993.0,56.8927,56.9068,56.8715,56.8997,29993.0
2017-02-03 15:00:00,80.59,80.61,80.56,80.57,25434.0,56.8927,56.9068,56.8715,56.8786,25434.0
2017-02-03 15:05:00,80.58,80.68,80.57,80.66,25434.0,56.8856,56.9562,56.8786,56.9421,25434.0
2017-02-03 15:10:00,80.67,80.69,80.59,80.62,64358.0,56.9492,56.9633,56.8927,56.9139,64358.0
2017-02-03 15:15:00,80.65,80.67,80.61,80.64,30660.0,56.935,56.9492,56.9068,56.928,30660.0
2017-02-03 15:20:00,80.65,80.66,80.54,80.56,38682.0,56.935,56.9421,56.8574,56.8715,38682.0
2017-02-03 15:25:00,80.55,80.58,80.53,80.56,33319.0,56.8645,56.8856,56.8503,56.8715,33319.0
2017-02-03 15:30:00,80.55,80.58,80.53,80.55,32974.0,56.8645,56.8856,56.8503,56.8645,32974.0
2017-02-03 15:35:00,80.56,80.57,80.52,80.54,68894.0,56.8715,56.8786,56.8433,56.8574,68894.0
2017-02-03 15:40:00,80.54,80.56,80.53,80.54,61147.0,56.8574,56.8715,56.8503,56.8574,61147.0
2017-02-03 15:45:00,80.54,80.54,80.44,80.46,67547.0,56.8574,56.8574,56.7868,56.8009,67547.0
2017-02-03 15:50:00,80.46,80.51,80.44,80.47,75845.0,56.8009,56.8362,56.7868,56.808,75845.0
2017-02-03 15:55:00,80.47,80.49,80.4,80.46,182180.0,56.808,56.8221,56.7586,56.8009,182180.0
2017-02-06 09:30:00,80.53,80.81,80.47,80.58,158725.0,56.8503,57.048,56.808,56.8856,158725.0
2017-02-06 09:35:00,80.56,80.82,80.54,80.81,63287.0,56.8715,57.0551,56.8574,57.048,63287.0
2017-02-06 09:40:00,80.84,80.99,80.72,80.97,32055.0,57.0692,57.1751,56.9845,57.1609,32055.0
2017-02-06 09:45:00,80.96,81.08,80.88,80.91,53521.0,57.1539,57.2386,57.0974,57.1186,53521.0
2017-02-06 09:50:00,80.94,81.07,80.9,81.05,26931.0,57.1398,57.2315,57.1115,57.2174,26931.0
2017-02-06 09:55:00,81.05,81.08,80.97,81.0,46045.0,57.2174,57.2386,57.1609,57.1821,46045.0
2017-02-06 10:00:00,81.02,81.04,80.93,81.03,36686.0,57.1962,57.2104,57.1327,57.2033,36686.0
2017-02-06 10:05:00,81.03,81.03,80.93,80.95,22280.0,57.2033,57.2033,57.1327,57.1468,22280.0
2017-02-06 10:10:00,80.96,81.04,80.92,80.92,50025.0,57.1539,57.2104,57.1257,57.1257,50025.0
2017-02-06 10:15:00,80.92,81.0,80.91,80.92,97282.0,57.1257,57.1821,57.1186,57.1257,97282.0
2017-02-06 10:20:00,80.93,81.0,80.87,81.0,50402.0,57.1327,57.1821,57.0904,57.1821,50402.0
2017-02-06 10:25:00,80.99,81.09,80.94,81.07,38098.0,57.1751,57.2457,57.1398,57.2315,38098.0
2017-02-06 10:30:00,81.08,81.13,81.01,81.08,44986.0,57.2386,57.2739,57.1892,57.2386,44986.0
2017-02-06 10:35:00,81.08,81.25,81.08,81.22,61641.0,57.2386,57.3586,57.2386,57.3374,61641.0
2017-02-06 10:40:00,81.23,81.24,81.11,81.13,46745.0,57.3445,57.3516,57.2598,57.2739,46745.0
2017-02-06 10:45:00,81.13,81.22,81.12,81.22,30361.0,57.2739,57.3374,57.2668,57.3374,30361.0
2017-02-06 10:50:00,81.2,81.32,81.17,81.31,28590.0,57.3233,57.408,57.3021,57.401,28590.0
2017-02-06 10:55:00,81.31,81.36,81.27,81.3,29745.0,57.401,57.4363,57.3727,57.3939,29745.0
2017-02-06 11:00:00,81.29,81.39,81.28,81.39,18726.0,57.3869,57.4574,57.3798,57.4574,18726.0
2017-02-06 11:05:00,81.38,81.4,81.25,81.28,18414.0,57.4504,57.4645,57.3586,57.3798,18414.0
2017-02-06 11:10:00,81.29,81.32,81.21,81.25,14092.0,57.3869,57.408,57.3304,57.3586,14092.0
2017-02-06 11:15:00,81.25,81.3,81.23,81.27,15525.0,57.3586,57.3939,57.3445,57.3727,15525.0
2017-02-06 11:20:00,81.26,81.28,81.23,81.25,11616.0,57.3657,57.3798,57.3445,57.3586,11616.0
2017-02-06 11:25:00,81.26,81.28,81.21,81.27,32177.0,57.3657,57.3798,57.3304,57.3727,32177.0
2017-02-06 11:30:00,81.26,81.32,81.24,81.32,16767.0,57.3657,57.408,57.3516,57.408,16767.0
2017-02-06 11:35:00,81.32,81.32,81.23,81.23,21718.0,57.408,57.408,57.3445,57.3445,21718.0
2017-02-06 11:40:00,81.23,81.23,81.07,81.08,47677.0,57.3445,57.3445,57.2315,57.2386,47677.0
2017-02-06 11:45:00,81.08,81.11,81.02,81.03,27840.0,57.2386,57.2598,57.1962,57.2033,27840.0
2017-02-06 11:50:00,81.03,81.08,80.99,81.05,35946.0,57.2033,57.2386,57.1751,57.2174,35946.0
2017-02-06 11:55:00,81.06,81.07,81.04,81.05,16498.0,57.2245,57.2315,57.2104,57.2174,16498.0
2017-02-06 12:00:00,81.06,81.06,80.96,80.96,28009.0,57.2245,57.2245,57.1539,57.1539,28009.0
2017-02-06 12:05:00,80.96,80.96,80.84,80.9,35507.0,57.1539,57.1539,57.0692,57.1115,35507.0
2017-02-06 12:10:00,80.9,80.91,80.88,80.9,25912.0,57.1115,57.1186,57.0974,57.1115,25912.0
2017-02-06 12:15:00,80.9,80.92,80.82,80.86,39789.0,57.1115,57.1257,57.0551,57.0833,39789.0
2017-02-06 12:20:00,80.86,80.91,80.8,80.81,20834.0,57.0833,57.1186,57.0409,57.048,20834.0
2017-02-06 12:25:00,80.81,80.87,80.8,80.85,24372.0,57.048,57.0904,57.0409,57.0762,24372.0
2017-02-06 12:30:00,80.86,80.87,80.75,80.75,22237.0,57.0833,57.0904,57.0056,57.0056,22237.0
2017-02-06 12:35:00,80.75,80.76,80.7,80.74,31583.0,57.0056,57.0127,56.9703,56.9986,31583.0
2017-02-06 12:40:00,80.75,80.76,80.69,80.71,29842.0,57.0056,57.0127,56.9633,56.9774,29842.0
2017-02-06 12:45:00,80.71,80.75,80.71,80.71,20598.0,56.9774,57.0056,56.9774,56.9774,20598.0
2017-02-06 12:50:00,80.7,80.76,80.7,80.76,21732.0,56.9703,57.0127,56.9703,57.0127,21732.0
2017-02-06 12:55:00,80.76,80.81,80.76,80.8,36404.0,57.0127,57.048,57.0127,57.0409,36404.0
2017-02-06 13:00:00,80.8,80.86,80.72,80.72,46744.0,57.0409,57.0833,56.9845,56.9845,46744.0
2017-02-06 13:05:00,80.71,80.74,80.68,80.72,53384.0,56.9774,56.9986,56.9562,56.9845,53384.0
2017-02-06 13:10:00,80.72,80.73,80.69,80.69,35886.0,56.9845,56.9915,56.9633,56.9633,35886.0
2017-02-06 13:15:00,80.7,80.84,80.7,80.84,19894.0,56.9703,57.0692,56.9703,57.0692,19894.0
2017-02-06 13:20:00,80.84,80.88,80.84,80.86,19762.0,57.0692,57.0974,57.0692,57.0833,19762.0
2017-02-06 13:25:00,80.86,80.93,80.83,80.92,19086.0,57.0833,57.1327,57.0621,57.1257,19086.0
2017-02-06 13:30:00,80.91,80.95,80.91,80.93,27803.0,57.1186,57.1468,57.1186,57.1327,27803.0
2017-02-06 13:35:00,80.94,80.97,80.92,80.92,13647.0,57.1398,57.1609,57.1257,57.1257,13647.0
2017-02-06 13:40:00,80.92,81.01,80.91,81.0,9312.0,57.1257,57.1892,57.1186,57.1821,9312.0
2017-02-06 13:45:00,80.99,81.0,80.96,80.98,12887.0,57.1751,57.1821,57.1539,57.168,12887.0
2017-02-06 13:50:00,80.99,81.04,80.95,81.02,18468.0,57.1751,57.2104,57.1468,57.1962,18468.0
2017-02-06 13:55:00,81.03,81.04,81.0,81.02,15035.0,57.2033,57.2104,57.1821,57.1962,15035.0
2017-02-06 14:00:00,81.01,81.1,81.0,81.04,19604.0,57.1892,57.2527,57.1821,57.2104,19604.0
2017-02-06 14:05:00,81.05,81.07,81.04,81.05,9775.0,57.2174,57.2315,57.2104,57.2174,9775.0
2017-02-06 14:10:00,81.06,81.07,80.98,80.98,15998.0,57.2245,57.2315,57.168,57.168,15998.0
2017-02-06 14:15:00,80.99,81.0,80.97,80.99,12353.0,57.1751,57.1821,57.1609,57.1751,12353.0
2017-02-06 14:20:00,80.99,81.0,80.86,80.86,38260.0,57.1751,57.1821,57.0833,57.0833,38260.0
2017-02-06 14:25:00,80.85,80.93,80.81,80.84,24684.0,57.0762,57.1327,57.048,57.0692,24684.0
2017-02-06 14:30:00,80.87,80.88,80.85,80.86,18831.0,57.0904,57.0974,57.0762,57.0833,18831.0
2017-02-06 14:35:00,80.87,80.87,80.79,80.8,33011.0,57.0904,57.0904,57.0339,57.0409,33011.0
2017-02-06 14:40:00,80.81,80.81,80.75,80.79,17411.0,57.048,57.048,57.0056,57.0339,17411.0
2017-02-06 14:45:00,80.8,80.88,80.79,80.83,21004.0,57.0409,57.0974,57.0339,57.0621,21004.0
2017-02-06 14:50:00,80.83,80.87,80.81,80.83,11325.0,57.0621,57.0904,57.048,57.0621,11325.0
2017-02-06 14:55:00,80.84,80.9,80.84,80.9,10344.0,57.0692,57.1115,57.0692,57.1115,10344.0
2017-02-06 15:00:00,80.89,80.91,80.85,80.88,22137.0,57.1045,57.1186,57.0762,57.0974,22137.0
2017-02-06 15:05:00,80.88,80.97,80.88,80.95,20551.0,57.0974,57.1609,57.0974,57.1468,20551.0
2017-02-06 15:10:00,80.96,80.99,80.91,80.92,19432.0,57.1539,57.1751,57.1186,57.1257,19432.0
2017-02-06 15:15:00,80.92,80.95,80.89,80.89,26826.0,57.1257,57.1468,57.1045,57.1045,26826.0
2017-02-06 15:20:00,80.89,80.9,80.84,80.84,25559.0,57.1045,57.1115,57.0692,57.0692,25559.0
2017-02-06 15:25:00,80.85,80.87,80.83,80.86,16934.0,57.0762,57.0904,57.0621,57.0833,16934.0
2017-02-06 15:30:00,80.86,80.89,80.82,80.83,30455.0,57.0833,57.1045,57.0551,57.0621,30455.0
2017-02-06 15:35:00,80.82,80.91,80.79,80.9,59545.0,57.0551,57.1186,57.0339,57.1115,59545.0
2017-02-06 15:40:00,80.9,80.91,80.82,80.84,46813.0,57.1115,57.1186,57.0551,57.0692,46813.0
2017-02-06 15:45:00,80.84,80.85,80.76,80.81,54567.0,57.0692,57.0762,57.0127,57.048,54567.0
2017-02-06 15:50:00,80.8,80.85,80.79,80.79,63933.0,57.0409,57.0762,57.0339,57.0339,63933.0
2017-02-06 15:55:00,80.79,80.85,80.77,80.81,133393.0,57.0339,57.0762,57.0198,57.048,133393.0
2017-02-07 09:30:00,80.91,80.99,80.41,80.46,74238.0,57.1186,57.1751,56.7656,56.8009,74238.0
2017-02-07 09:35:00,80.44,80.54,80.39,80.39,55312.0,56.7868,56.8574,56.7515,56.7515,55312.0
2017-02-07 09:40:00,80.41,80.6,80.37,80.52,37121.0,56.7656,56.8997,56.7374,56.8433,37121.0
2017-02-07 09:45:00,80.52,80.63,80.49,80.56,32965.0,56.8433,56.9209,56.8221,56.8715,32965.0
2017-02-07 09:50:00,80.54,80.62,80.45,80.58,33746.0,56.8574,56.9139,56.7939,56.8856,33746.0
2017-02-07 09:55:00,80.57,80.57,80.46,80.54,25822.0,56.8786,56.8786,56.8009,56.8574,25822.0
2017-02-07 10:00:00,80.54,80.54,80.41,80.44,23721.0,56.8574,56.8574,56.7656,56.7868,23721.0
2017-02-07 10:05:00,80.45,80.61,80.42,80.6,38544.0,56.7939,56.9068,56.7727,56.8997,38544.0
2017-02-07 10:10:00,80.59,80.7,80.57,80.68,25519.0,56.8927,56.9703,56.8786,56.9562,25519.0
2017-02-07 10:15:00,80.69,80.83,80.68,80.73,29149.0,56.9633,57.0621,56.9562,56.9915,29149.0
2017-02-07 10:20:00,80.72,80.76,80.66,80.73,20455.0,56.9845,57.0127,56.9421,56.9915,20455.0
2017-02-07 10:25:00,80.73,80.78,80.65,80.66,38914.0,56.9915,57.0268,56.935,56.9421,38914.0
2017-02-07 10:30:00,80.67,80.8,80.63,80.8,35079.0,56.9492,57.0409,56.9209,57.0409,35079.0
2017-02-07 10:35:00,80.81,80.93,80.8,80.9,40966.0,57.048,57.1327,57.0409,57.1115,40966.0
2017-02-07 10:40:00,80.89,80.93,80.84,80.85,27569.0,57.1045,57.1327,57.0692,57.0762,27569.0
2017-02-07 10:45:00,80.85,81.03,80.84,81.02,62823.0,57.0762,57.2033,57.0692,57.1962,62823.0
2017-02-07 10:50:00,81.01,81.04,80.98,81.02,102639.0,57.1892,57.2104,57.168,57.1962,102639.0
2017-02-07 10:55:00,81.02,81.02,80.96,80.99,66082.0,57.1962,57.1962,57.1539,57.1751,66082.0
2017-02-07 11:00:00,80.99,81.23,80.98,81.23,38178.0,57.1751,57.3445,57.168,57.3445,38178.0
2017-02-07 11:05:00,81.23,81.25,81.16,81.21,24885.0,57.3445,57.3586,57.2951,57.3304,24885.0
2017-02-07 11:10:00,81.22,81.38,81.2,81.3,87278.0,57.3374,57.4504,57.3233,57.3939,87278.0
2017-02-07 11:15:00,81.28,81.32,81.16,81.2,29033.0,57.3798,57.408,57.2951,57.3233,29033.0
2017-02-07 11:20:00,81.2,81.25,81.16,81.23,26544.0,57.3233,57.3586,57.2951,57.3445,26544.0
2017-02-07 11:25:00,81.22,81.38,81.19,81.37,88037.0,57.3374,57.4504,57.3163,57.4433,88037.0
2017-02-07 11:30:00,81.36,81.55,81.36,81.51,104607.0,57.4363,57.5704,57.4363,57.5422,104607.0
2017-02-07 11:35:00,81.48,81.49,81.33,81.46,57979.0,57.521,57.528,57.4151,57.5069,57979.0
2017-02-07 11:40:00,81.45,81.46,81.38,81.45,18663.0,57.4998,57.5069,57.4504,57.4998,18663.0
2017-02-07 11:45:00,81.45,81.45,81.39,81.4,12713.0,57.4998,57.4998,57.4574,57.4645,12713.0
2017-02-07 11:50:00,81.4,81.44,81.39,81.43,21664.0,57.4645,57.4927,57.4574,57.4857,21664.0
2017-02-07 11:55:00,81.42,81.43,81.29,81.29,13269.0,57.4786,57.4857,57.3869,57.3869,13269.0
2017-02-07 12:00:00,81.3,81.41,81.29,81.41,17374.0,57.3939,57.4716,57.3869,57.4716,17374.0
2017-02-07 12:05:00,81.42,81.45,81.28,81.28,45607.0,57.4786,57.4998,57.3798,57.3798,45607.0
2017-02-07 12:10:00,81.28,81.33,81.22,81.22,28725.0,57.3798,57.4151,57.3374,57.3374,28725.0
2017-02-07 12:15:00,81.22,81.37,81.16,81.16,51461.0,57.3374,57.4433,57.2951,57.2951,51461.0
2017-02-07 12:20:00,81.16,81.26,81.15,81.26,20153.0,57.2951,57.3657,57.288,57.3657,20153.0
2017-02-07 12:25:00,81.25,81.26,81.15,81.16,11810.0,57.3586,57.3657,57.288,57.2951,11810.0
2017-02-07 12:30:00,81.14,81.18,81.09,81.12,15322.0,57.281,57.3092,57.2457,57.2668,15322.0
2017-02-07 12:35:00,81.12,81.13,81.08,81.1,13663.0,57.2668,57.2739,57.2386,57.2527,13663.0
2017-02-07 12:40:00,81.09,81.11,80.99,81.0,18978.0,57.2457,57.2598,57.1751,57.1821,18978.0
2017-02-07 12:45:00,81.0,81.02,80.91,80.92,11235.0,57.1821,57.1962,57.1186,57.1257,11235.0
2017-02-07 12:50:00,80.92,81.11,80.91,81.11,40470.0,57.1257,57.2598,57.1186,57.2598,40470.0
2017-02-07 12:55:00,81.09,81.2,81.08,81.2,17364.0,57.2457,57.3233,57.2386,57.3233,17364.0
2017-02-07 13:00:00,81.18,81.28,81.17,81.27,30635.0,57.3092,57.3798,57.3021,57.3727,30635.0
2017-02-07 13:05:00,81.28,81.37,81.23,81.25,52932.0,57.3798,57.4433,57.3445,57.3586,52932.0
2017-02-07 13:10:00,81.25,81.28,81.16,81.19,16280.0,57.3586,57.3798,57.2951,57.3163,16280.0
2017-02-07 13:15:00,81.17,81.18,81.1,81.17,16471.0,57.3021,57.3092,57.2527,57.3021,16471.0
2017-02-07 13:20:00,81.15,81.21,81.12,81.17,15285.0,57.288,57.3304,57.2668,57.3021,15285.0
2017-02-07 13:25:00,81.17,81.21,81.16,81.17,9143.0,57.3021,57.3304,57.2951,57.3021,9143.0
2017-02-07 13:30:00,81.17,81.24,81.15,81.24,18367.0,57.3021,57.3516,57.288,57.3516,18367.0
2017-02-07 13:35:00,81.24,81.31,81.24,81.27,13383.0,57.3516,57.401,57.3516,57.3727,13383.0
2017-02-07 13:40:00,81.27,81.3,81.24,81.26,14470.0,57.3727,57.3939,57.3516,57.3657,14470.0
2017-02-07 13:45:00,81.27,81.34,81.27,81.27,14516.0,57.3727,57.4222,57.3727,57.3727,14516.0
2017-02-07 13:50:00,81.28,81.35,81.25,81.25,15197.0,57.3798,57.4292,57.3586,57.3586,15197.0
2017-02-07 13:55:00,81.23,81.24,81.19,81.21,10780.0,57.3445,57.3516,57.3163,57.3304,10780.0
2017-02-07 14:00:00,81.2,81.24,81.2,81.23,15200.0,57.3233,57.3516,57.3233,57.3445,15200.0
2017-02-07 14:05:00,81.23,81.24,81.2,81.21,9243.0,57.3445,57.3516,57.3233,57.3304,9243.0
2017-02-07 14:10:00,81.2,81.21,81.14,81.15,11393.0,57.3233,57.3304,57.281,57.288,11393.0
2017-02-07 14:15:00,81.14,81.26,81.13,81.2,28027.0,57.281,57.3657,57.2739,57.3233,28027.0
2017-02-07 14:20:00,81.19,81.21,81.16,81.17,5605.0,57.3163,57.3304,57.2951,57.3021,5605.0
2017-02-07 14:25:00,81.17,81.24,81.14,81.2,17054.0,57.3021,57.3516,57.281,57.3233,17054.0
2017-02-07 14:30:00,81.19,81.21,81.14,81.15,9294.0,57.3163,57.3304,57.281,57.288,9294.0
2017-02-07 14:35:00,81.16,81.18,81.12,81.12,10714.0,57.2951,57.3092,57.2668,57.2668,10714.0
2017-02-07 14:40:00,81.12,81.14,81.1,81.13,19967.0,57.2668,57.281,57.2527,57.2739,19967.0
2017-02-07 14:45:00,81.14,81.18,81.11,81.14,13583.0,57.281,57.3092,57.2598,57.281,13583.0
2017-02-07 14:50:00,81.15,81.18,81.15,81.18,6075.0,57.288,57.3092,57.288,57.3092,6075.0
2017-02-07 14:55:00,81.16,81.16,81.09,81.11,11445.0,57.2951,57.2951,57.2457,57.2598,11445.0
2017-02-07 15:00:00,81.1,81.18,81.1,81.16,8013.0,57.2527,57.3092,57.2527,57.2951,8013.0
2017-02-07 15:05:00,81.17,81.23,81.16,81.21,7266.0,57.3021,57.3445,57.2951,57.3304,7266.0
2017-02-07 15:10:00,81.21,81.21,81.07,81.13,26449.0,57.3304,57.3304,57.2315,57.2739,26449.0
2017-02-07 15:15:00,81.13,81.15,81.09,81.1,10440.0,57.2739,57.288,57.2457,57.2527,10440.0
2017-02-07 15:20:00,81.1,81.12,81.03,81.05,17496.0,57.2527,57.2668,57.2033,57.2174,17496.0
2017-02-07 15:25:00,81.04,81.07,81.02,81.04,15314.0,57.2104,57.2315,57.1962,57.2104,15314.0
2017-02-07 15:30:00,81.04,81.08,81.01,81.05,22563.0,57.2104,57.2386,57.1892,57.2174,22563.0
2017-02-07 15:35:00,81.04,81.08,81.01,81.05,24327.0,57.2104,57.2386,57.1892,57.2174,24327.0
2017-02-07 15:40:00,81.05,81.11,81.02,81.03,25184.0,57.2174,57.2598,57.1962,57.2033,25184.0
2017-02-07 15:45:00,81.04,81.06,81.02,81.02,36002.0,57.2104,57.2245,57.1962,57.1962,36002.0
2017-02-07 15:50:00,81.03,81.17,81.02,81.16,116688.0,57.2033,57.3021,57.1962,57.2951,116688.0
2017-02-07 15:55:00,81.16,81.55,81.14,81.43,610168.0,57.2951,57.5704,57.281,57.4857,610168.0
2017-02-08 09:30:00,81.32,81.36,81.11,81.36,47713.0,57.408,57.4363,57.2598,57.4363,47713.0
2017-02-08 09:35:00,81.31,81.39,81.24,81.25,28898.0,57.401,57.4574,57.3516,57.3586,28898.0
2017-02-08 09:40:00,81.24,81.25,81.09,81.19,21524.0,57.3516,57.3586,57.2457,57.3163,21524.0
2017-02-08 09:45:00,81.19,81.2,81.07,81.08,17042.0,57.3163,57.3233,57.2315,57.2386,17042.0
2017-02-08 09:50:00,81.11,81.18,81.06,81.14,20045.0,57.2598,57.3092,57.2245,57.281,20045.0
2017-02-08 09:55:00,81.17,81.23,81.11,81.17,6501.0,57.3021,57.3445,57.2598,57.3021,6501.0
2017-02-08 10:00:00,81.13,81.16,81.06,81.07,12811.0,57.2739,57.2951,57.2245,57.2315,12811.0
2017-02-08 10:05:00,81.06,81.09,81.0,81.01,16883.0,57.2245,57.2457,57.1821,57.1892,16883.0
2017-02-08 10:10:00,81.01,81.06,80.92,80.99,40035.0,57.1892,57.2245,57.1257,57.1751,40035.0
2017-02-08 10:15:00,81.01,81.01,80.89,80.91,32477.0,57.1892,57.1892,57.1045,57.1186,32477.0
2017-02-08 10:20:00,80.92,80.97,80.87,80.94,18346.0,57.1257,57.1609,57.0904,57.1398,18346.0
2017-02-08 10:25:00,80.95,80.97,80.91,80.92,15219.0,57.1468,57.1609,57.1186,57.1257,15219.0
2017-02-08 10:30:00,80.93,80.95,80.87,80.94,36747.0,57.1327,57.1468,57.0904,57.1398,36747.0
2017-02-08 10:35:00,80.93,80.97,80.74,80.75,50773.0,57.1327,57.1609,56.9986,57.0056,50773.0
2017-02-08 10:40:00,80.75,80.96,80.74,80.84,23555.0,57.0056,57.1539,56.9986,57.0692,23555.0
2017-02-08 10:45:00,80.84,80.9,80.79,80.8,19538.0,57.0692,57.1115,57.0339,57.0409,19538.0
2017-02-08 10:50:00,80.81,80.82,80.74,80.78,19711.0,57.048,57.0551,56.9986,57.0268,19711.0
2017-02-08 10:55:00,80.78,80.79,80.72,80.77,10114.0,57.0268,57.0339,56.9845,57.0198,10114.0
2017-02-08 11:00:00,80.79,80.85,80.78,80.84,26521.0,57.0339,57.0762,57.0268,57.0692,26521.0
2017-02-08 11:05:00,80.84,80.84,80.74,80.75,21942.0,57.0692,57.0692,56.9986,57.0056,21942.0
2017-02-08 11:10:00,80.76,80.86,80.76,80.85,12592.0,57.0127,57.0833,57.0127,57.0762,12592.0
2017-02-08 11:15:00,80.84,80.84,80.77,80.8,15865.0,57.0692,57.0692,57.0198,57.0409,15865.0
2017-02-08 11:20:00,80.78,80.78,80.74,80.75,20283.0,57.0268,57.0268,56.9986,57.0056,20283.0
2017-02-08 11:25:00,80.76,80.85,80.75,80.81,10491.0,57.0127,57.0762,57.0056,57.048,10491.0
2017-02-08 11:30:00,80.81,80.85,80.76,80.78,36469.0,57.048,57.0762,57.0127,57.0268,36469.0
2017-02-08 11:35:00,80.78,80.84,80.77,80.79,19718.0,57.0268,57.0692,57.0198,57.0339,19718.0
2017-02-08 11:40:00,80.8,80.85,80.76,80.77,19345.0,57.0409,57.0762,57.0127,57.0198,19345.0
2017-02-08 11:45:00,80.77,80.87,80.77,80.85,15901.0,57.0198,57.0904,57.0198,57.0762,15901.0
2017-02-08 11:50:00,80.85,80.88,80.82,80.86,18172.0,57.0762,57.0974,57.0551,57.0833,18172.0
2017-02-08 11:55:00,80.85,80.91,80.82,80.87,24695.0,57.0762,57.1186,57.0551,57.0904,24695.0
2017-02-08 12:00:00,80.9,81.0,80.9,80.95,25692.0,57.1115,57.1821,57.1115,57.1468,25692.0
2017-02-08 12:05:00,80.94,81.02,80.94,81.02,11856.0,57.1398,57.1962,57.1398,57.1962,11856.0
2017-02-08 12:10:00,81.0,81.0,80.92,80.96,13426.0,57.1821,57.1821,57.1257,57.1539,13426.0
2017-02-08 12:15:00,80.97,81.01,80.96,80.99,5026.0,57.1609,57.1892,57.1539,57.1751,5026.0
2017-02-08 12:20:00,80.99,81.0,80.97,80.99,14400.0,57.1751,57.1821,57.1609,57.1751,14400.0
2017-02-08 12:25:00,80.99,81.04,80.95,80.98,12479.0,57.1751,57.2104,57.1468,57.168,12479.0
2017-02-08 12:30:00,80.97,80.98,80.95,80.96,10128.0,57.1609,57.168,57.1468,57.1539,10128.0
2017-02-08 12:35:00,80.97,80.98,80.93,80.97,8050.0,57.1609,57.168,57.1327,57.1609,8050.0
2017-02-08 12:40:00,80.97,81.0,80.95,80.99,24236.0,57.1609,57.1821,57.1468,57.1751,24236.0
2017-02-08 12:45:00,80.99,80.99,80.94,80.96,13142.0,57.1751,57.1751,57.1398,57.1539,13142.0
2017-02-08 12:50:00,80.97,81.11,80.96,81.11,185841.0,57.1609,57.2598,57.1539,57.2598,185841.0
2017-02-08 12:55:00,81.1,81.16,81.09,81.1,19836.0,57.2527,57.2951,57.2457,57.2527,19836.0
2017-02-08 13:00:00,81.1,81.21,81.1,81.18,15120.0,57.2527,57.3304,57.2527,57.3092,15120.0
2017-02-08 13:05:00,81.19,81.22,81.16,81.2,15753.0,57.3163,57.3374,57.2951,57.3233,15753.0
2017-02-08 13:10:00,81.21,81.24,81.19,81.19,12205.0,57.3304,57.3516,57.3163,57.3163,12205.0
2017-02-08 13:15:00,81.2,81.25,81.19,81.2,27860.0,57.3233,57.3586,57.3163,57.3233,27860.0
2017-02-08 13:20:00,81.21,81.22,81.17,81.19,14415.0,57.3304,57.3374,57.3021,57.3163,14415.0
2017-02-08 13:25:00,81.21,81.27,81.21,81.27,4059.0,57.3304,57.3727,57.3304,57.3727,4059.0
2017-02-08 13:30:00,81.29,81.29,81.22,81.22,13431.0,57.3869,57.3869,57.3374,57.3374,13431.0
2017-02-08 13:35:00,81.23,81.28,81.23,81.25,10033.0,57.3445,57.3798,57.3445,57.3586,10033.0
2017-02-08 13:40:00,81.26,81.3,81.25,81.27,25784.0,57.3657,57.3939,57.3586,57.3727,25784.0
2017-02-08 13:45:00,81.27,81.33,81.27,81.3,19104.0,57.3727,57.4151,57.3727,57.3939,19104.0
2017-02-08 13:50:00,81.31,81.34,81.28,81.31,8105.0,57.401,57.4222,57.3798,57.401,8105.0
2017-02-08 13:55:00,81.31,81.33,81.27,81.33,10127.0,57.401,57.4151,57.3727,57.4151,10127.0
2017-02-08 14:00:00,81.32,81.33,81.23,81.23,10473.0,57.408,57.4151,57.3445,57.3445,10473.0
2017-02-08 14:05:00,81.24,81.27,81.19,81.24,19869.0,57.3516,57.3727,57.3163,57.3516,19869.0
2017-02-08 14:10:00,81.25,81.27,81.24,81.24,7341.0,57.3586,57.3727,57.3516,57.3516,7341.0
2017-02-08 14:15:00,81.24,81.27,81.23,81.26,8169.0,57.3516,57.3727,57.3445,57.3657,8169.0
2017-02-08 14:20:00,81.26,81.31,81.22,81.29,25445.0,57.3657,57.401,57.3374,57.3869,25445.0
2017-02-08 14:25:00,81.29,81.29,81.26,81.26,9658.0,57.3869,57.3869,57.3657,57.3657,9658.0
2017-02-08 14:30:00,81.26,81.31,81.26,81.3,10025.0,57.3657,57.401,57.3657,57.3939,10025.0
2017-02-08 14:35:00,81.3,81.4,81.28,81.32,22415.0,57.3939,57.4645,57.3798,57.408,22415.0
2017-02-08 14:40:00,81.3,81.37,81.3,81.34,9746.0,57.3939,57.4433,57.3939,57.4222,9746.0
2017-02-08 14:45:00,81.34,81.39,81.31,81.38,11643.0,57.4222,57.4574,57.401,57.4504,11643.0
2017-02-08 14:50:00,81.37,81.4,81.36,81.36,8677.0,57.4433,57.4645,57.4363,57.4363,8677.0
2017-02-08 14:55:00,81.37,81.37,81.33,81.34,10285.0,57.4433,57.4433,57.4151,57.4222,10285.0
2017-02-08 15:00:00,81.34,81.37,81.3,81.35,17593.0,57.4222,57.4433,57.3939,57.4292,17593.0
2017-02-08 15:05:00,81.35,81.4,81.33,81.36,9197.0,57.4292,57.4645,57.4151,57.4363,9197.0
2017-02-08 15:10:00,81.35,81.38,81.33,81.33,25081.0,57.4292,57.4504,57.4151,57.4151,25081.0
2017-02-08 15:15:00,81.33,81.36,81.3,81.32,38510.0,57.4151,57.4363,57.3939,57.408,38510.0
2017-02-08 15:20:00,81.32,81.35,81.3,81.34,55018.0,57.408,57.4292,57.3939,57.4222,55018.0
2017-02-08 15:25:00,81.34,81.49,81.32,81.49,19489.0,57.4222,57.528,57.408,57.528,19489.0
2017-02-08 15:30:00,81.48,81.55,81.46,81.51,43021.0,57.521,57.5704,57.5069,57.5422,43021.0
2017-02-08 15:35:00,81.51,81.54,81.49,81.53,31516.0,57.5422,57.5633,57.528,57.5563,31516.0
2017-02-08 15:40:00,81.52,81.61,81.5,81.61,57915.0,57.5492,57.6128,57.5351,57.6128,57915.0
2017-02-08 15:45:00,81.6,81.64,81.56,81.6,72878.0,57.6057,57.6339,57.5775,57.6057,72878.0
2017-02-08 15:50:00,81.6,81.66,81.59,81.61,82489.0,57.6057,57.6481,57.5986,57.6128,82489.0
2017-02-08 15:55:00,81.6,81.61,81.48,81.53,176057.0,57.6057,57.6128,57.521,57.5563,176057.0
2017-02-09 09:30:00,81.73,81.99,81.64,81.77,198715.0,57.6975,57.881,57.6339,57.7257,198715.0
2017-02-09 09:35:00,81.78,81.78,81.39,81.57,105110.0,57.7328,57.7328,57.4574,57.5845,105110.0
2017-02-09 09:40:00,81.57,81.67,81.51,81.61,49187.0,57.5845,57.6551,57.5422,57.6128,49187.0
2017-02-09 09:45:00,81.65,81.73,81.65,81.72,59169.0,57.641,57.6975,57.641,57.6904,59169.0
2017-02-09 09:50:00,81.72,82.0,81.72,81.95,50344.0,57.6904,57.8881,57.6904,57.8528,50344.0
2017-02-09 09:55:00,81.94,82.13,81.93,82.09,58086.0,57.8457,57.9799,57.8387,57.9516,58086.0
2017-02-09 10:00:00,82.11,82.26,82.0,82.05,53823.0,57.9657,58.0716,57.8881,57.9234,53823.0
2017-02-09 10:05:00,82.06,82.25,82.04,82.17,34749.0,57.9304,58.0646,57.9163,58.0081,34749.0
2017-02-09 10:10:00,82.17,82.18,82.0,82.06,19072.0,58.0081,58.0152,57.8881,57.9304,19072.0
2017-02-09 10:15:00,82.05,82.22,82.05,82.22,18110.0,57.9234,58.0434,57.9234,58.0434,18110.0
2017-02-09 10:20:00,82.22,82.29,82.14,82.26,29304.0,58.0434,58.0928,57.9869,58.0716,29304.0
2017-02-09 10:25:00,82.27,82.39,82.27,82.36,31181.0,58.0787,58.1634,58.0787,58.1422,31181.0
2017-02-09 10:30:00,82.36,82.37,82.25,82.27,26804.0,58.1422,58.1493,58.0646,58.0787,26804.0
2017-02-09 10:35:00,82.27,82.33,82.25,82.28,18165.0,58.0787,58.121,58.0646,58.0857,18165.0
2017-02-09 10:40:00,82.28,82.33,82.27,82.32,14368.0,58.0857,58.121,58.0787,58.114,14368.0
2017-02-09 10:45:00,82.34,82.38,82.28,82.34,18686.0,58.1281,58.1563,58.0857,58.1281,18686.0
2017-02-09 10:50:00,82.34,82.34,82.16,82.18,31268.0,58.1281,58.1281,58.001,58.0152,31268.0
2017-02-09 10:55:00,82.17,82.23,82.13,82.21,30562.0,58.0081,58.0504,57.9799,58.0363,30562.0
2017-02-09 11:00:00,82.22,82.25,82.14,82.18,17379.0,58.0434,58.0646,57.9869,58.0152,17379.0
2017-02-09 11:05:00,82.18,82.18,82.11,82.15,23386.0,58.0152,58.0152,57.9657,57.994,23386.0
2017-02-09 11:10:00,82.15,82.16,82.08,82.09,18537.0,57.994,58.001,57.9446,57.9516,18537.0
2017-02-09 11:15:00,82.11,82.2,82.1,82.18,21519.0,57.9657,58.0293,57.9587,58.0152,21519.0
2017-02-09 11:20:00,82.19,82.34,82.18,82.32,21248.0,58.0222,58.1281,58.0152,58.114,21248.0
2017-02-09 11:25:00,82.31,82.34,82.26,82.26,17272.0,58.1069,58.1281,58.0716,58.0716,17272.0
2017-02-09 11:30:00,82.26,82.29,82.21,82.25,34300.0,58.0716,58.0928,58.0363,58.0646,34300.0
2017-02-09 11:35:00,82.25,82.26,82.16,82.18,10069.0,58.0646,58.0716,58.001,58.0152,10069.0
2017-02-09 11:40:00,82.17,82.25,82.16,82.21,10272.0,58.0081,58.0646,58.001,58.0363,10272.0
2017-02-09 11:45:00,82.22,82.24,82.1,82.1,31993.0,58.0434,58.0575,57.9587,57.9587,31993.0
2017-02-09 11:50:00,82.12,82.21,82.11,82.17,29644.0,57.9728,58.0363,57.9657,58.0081,29644.0
2017-02-09 11:55:00,82.2,82.2,82.12,82.12,20916.0,58.0293,58.0293,57.9728,57.9728,20916.0
2017-02-09 12:00:00,82.12,82.19,82.1,82.17,19463.0,57.9728,58.0222,57.9587,58.0081,19463.0
2017-02-09 12:05:00,82.16,82.24,82.15,82.23,13367.0,58.001,58.0575,57.994,58.0504,13367.0
2017-02-09 12:10:00,82.24,82.25,82.21,82.24,23815.0,58.0575,58.0646,58.0363,58.0575,23815.0
2017-02-09 12:15:00,82.25,82.25,82.2,82.23,18796.0,58.0646,58.0646,58.0293,58.0504,18796.0
2017-02-09 12:20:00,82.23,82.24,82.19,82.23,23853.0,58.0504,58.0575,58.0222,58.0504,23853.0
2017-02-09 12:25:00,82.23,82.23,82.18,82.19,5737.0,58.0504,58.0504,58.0152,58.0222,5737.0
2017-02-09 12:30:00,82.19,82.19,82.09,82.1,18302.0,58.0222,58.0222,57.9516,57.9587,18302.0
2017-02-09 12:35:00,82.1,82.18,82.08,82.14,8281.0,57.9587,58.0152,57.9446,57.9869,8281.0
2017-02-09 12:40:00,82.13,82.18,82.1,82.17,6516.0,57.9799,58.0152,57.9587,58.0081,6516.0
2017-02-09 12:45:00,82.17,82.2,82.15,82.19,20290.0,58.0081,58.0293,57.994,58.0222,20290.0
2017-02-09 12:50:00,82.18,82.2,82.15,82.15,7175.0,58.0152,58.0293,57.994,57.994,7175.0
2017-02-09 12:55:00,82.16,82.18,82.11,82.12,5867.0,58.001,58.0152,57.9657,57.9728,5867.0
2017-02-09 13:00:00,82.11,82.15,82.1,82.14,12139.0,57.9657,57.994,57.9587,57.9869,12139.0
2017-02-09 13:05:00,82.14,82.16,82.13,82.14,5459.0,57.9869,58.001,57.9799,57.9869,5459.0
2017-02-09 13:10:00,82.15,82.22,82.14,82.22,21394.0,57.994,58.0434,57.9869,58.0434,21394.0
2017-02-09 13:15:00,82.22,82.24,82.19,82.2,17962.0,58.0434,58.0575,58.0222,58.0293,17962.0
2017-02-09 13:20:00,82.19,82.21,82.17,82.18,10053.0,58.0222,58.0363,58.0081,58.0152,10053.0
2017-02-09 13:25:00,82.18,82.24,82.17,82.21,14814.0,58.0152,58.0575,58.0081,58.0363,14814.0
2017-02-09 13:30:00,82.22,82.22,82.17,82.19,16310.0,58.0434,58.0434,58.0081,58.0222,16310.0
2017-02-09 13:35:00,82.2,82.24,82.19,82.21,13708.0,58.0293,58.0575,58.0222,58.0363,13708.0
2017-02-09 13:40:00,82.22,82.25,82.22,82.22,11159.0,58.0434,58.0646,58.0434,58.0434,11159.0
2017-02-09 13:45:00,82.22,82.25,82.22,82.22,10148.0,58.0434,58.0646,58.0434,58.0434,10148.0
2017-02-09 13:50:00,82.22,82.28,82.22,82.26,14172.0,58.0434,58.0857,58.0434,58.0716,14172.0
2017-02-09 13:55:00,82.28,82.37,82.28,82.36,10610.0,58.0857,58.1493,58.0857,58.1422,10610.0
2017-02-09 14:00:00,82.35,82.41,82.34,82.41,31841.0,58.1352,58.1775,58.1281,58.1775,31841.0
2017-02-09 14:05:00,82.41,82.47,82.38,82.47,24340.0,58.1775,58.2199,58.1563,58.2199,24340.0
2017-02-09 14:10:00,82.45,82.46,82.37,82.37,16780.0,58.2058,58.2128,58.1493,58.1493,16780.0
2017-02-09 14:15:00,82.37,82.38,82.29,82.29,16625.0,58.1493,58.1563,58.0928,58.0928,16625.0
2017-02-09 14:20:00,82.29,82.37,82.28,82.35,13549.0,58.0928,58.1493,58.0857,58.1352,13549.0
2017-02-09 14:25:00,82.35,82.43,82.32,82.43,12680.0,58.1352,58.1916,58.114,58.1916,12680.0
2017-02-09 14:30:00,82.41,82.42,82.34,82.35,11660.0,58.1775,58.1846,58.1281,58.1352,11660.0
2017-02-09 14:35:00,82.36,82.48,82.36,82.47,17730.0,58.1422,58.2269,58.1422,58.2199,17730.0
2017-02-09 14:40:00,82.47,82.54,82.42,82.53,36178.0,58.2199,58.2693,58.1846,58.2622,36178.0
2017-02-09 14:45:00,82.54,82.55,82.48,82.48,28886.0,58.2693,58.2764,58.2269,58.2269,28886.0
2017-02-09 14:50:00,82.48,82.52,82.45,82.52,15484.0,58.2269,58.2552,58.2058,58.2552,15484.0
2017-02-09 14:55:00,82.52,82.53,82.48,82.52,17527.0,58.2552,58.2622,58.2269,58.2552,17527.0
2017-02-09 15:00:00,82.52,82.55,82.47,82.5,23853.0,58.2552,58.2764,58.2199,58.2411,23853.0
2017-02-09 15:05:00,82.5,82.53,82.48,82.49,19348.0,58.2411,58.2622,58.2269,58.234,19348.0
2017-02-09 15:10:00,82.5,82.52,82.47,82.48,27892.0,58.2411,58.2552,58.2199,58.2269,27892.0
2017-02-09 15:15:00,82.47,82.49,82.45,82.46,17719.0,58.2199,58.234,58.2058,58.2128,17719.0
2017-02-09 15:20:00,82.45,82.45,82.32,82.32,26809.0,58.2058,58.2058,58.114,58.114,26809.0
2017-02-09 15:25:00,82.32,82.36,82.24,82.25,48228.0,58.114,58.1422,58.0575,58.0646,48228.0
2017-02-09 15:30:00,82.25,82.29,82.23,82.25,120044.0,58.0646,58.0928,58.0504,58.0646,120044.0
2017-02-09 15:35:00,82.26,82.4,82.25,82.4,47264.0,58.0716,58.1705,58.0646,58.1705,47264.0
2017-02-09 15:40:00,82.4,82.43,82.37,82.43,54218.0,58.1705,58.1916,58.1493,58.1916,54218.0
2017-02-09 15:45:00,82.43,82.43,82.38,82.4,59655.0,58.1916,58.1916,58.1563,58.1705,59655.0
2017-02-09 15:50:00,82.4,82.46,82.38,82.46,69224.0,58.1705,58.2128,58.1563,58.2128,69224.0
2017-02-09 15:55:00,82.45,82.46,82.34,82.38,120316.0,58.2058,58.2128,58.1281,58.1563,120316.0
2017-02-10 09:30:00,82.38,82.38,82.0,82.0,110648.0,58.1563,58.1563,57.8881,57.8881,110648.0
2017-02-10 09:35:00,81.95,82.35,81.95,82.35,20704.0,57.8528,58.1352,57.8528,58.1352,20704.0
2017-02-10 09:40:00,82.34,82.57,82.33,82.5,46760.0,58.1281,58.2905,58.121,58.2411,46760.0
2017-02-10 09:45:00,82.5,82.59,82.44,82.53,42520.0,58.2411,58.3046,58.1987,58.2622,42520.0
2017-02-10 09:50:00,82.52,82.54,82.49,82.5,32939.0,58.2552,58.2693,58.234,58.2411,32939.0
2017-02-10 09:55:00,82.49,82.58,82.49,82.58,25976.0,58.234,58.2975,58.234,58.2975,25976.0
2017-02-10 10:00:00,82.58,82.72,82.55,82.64,36412.0,58.2975,58.3964,58.2764,58.3399,36412.0
2017-02-10 10:05:00,82.65,82.68,82.5,82.67,27662.0,58.3469,58.3681,58.2411,58.3611,27662.0
2017-02-10 10:10:00,82.67,82.68,82.51,82.54,16768.0,58.3611,58.3681,58.2481,58.2693,16768.0
2017-02-10 10:15:00,82.53,82.62,82.5,82.58,16477.0,58.2622,58.3258,58.2411,58.2975,16477.0
2017-02-10 10:20:00,82.56,82.56,82.49,82.5,27308.0,58.2834,58.2834,58.234,58.2411,27308.0
2017-02-10 10:25:00,82.52,82.59,82.5,82.59,33836.0,58.2552,58.3046,58.2411,58.3046,33836.0
2017-02-10 10:30:00,82.59,82.63,82.57,82.62,22383.0,58.3046,58.3328,58.2905,58.3258,22383.0
2017-02-10 10:35:00,82.63,82.72,82.61,82.72,35309.0,58.3328,58.3964,58.3187,58.3964,35309.0
2017-02-10 10:40:00,82.72,82.78,82.61,82.61,29536.0,58.3964,58.4387,58.3187,58.3187,29536.0
2017-02-10 10:45:00,82.61,82.61,82.52,82.54,24770.0,58.3187,58.3187,58.2552,58.2693,24770.0
2017-02-10 10:50:00,82.53,82.59,82.5,82.57,15439.0,58.2622,58.3046,58.2411,58.2905,15439.0
2017-02-10 10:55:00,82.57,82.65,82.49,82.64,18334.0,58.2905,58.3469,58.234,58.3399,18334.0
2017-02-10 11:00:00,82.64,82.73,82.62,82.72,32486.0,58.3399,58.4034,58.3258,58.3964,32486.0
2017-02-10 11:05:00,82.72,82.75,82.7,82.7,18389.0,58.3964,58.4175,58.3822,58.3822,18389.0
2017-02-10 11:10:00,82.69,82.72,82.67,82.69,19086.0,58.3752,58.3964,58.3611,58.3752,19086.0
2017-02-10 11:15:00,82.69,82.81,82.68,82.78,36458.0,58.3752,58.4599,58.3681,58.4387,36458.0
2017-02-10 11:20:00,82.79,82.81,82.74,82.76,41388.0,58.4458,58.4599,58.4105,58.4246,41388.0
2017-02-10 11:25:00,82.75,82.82,82.73,82.79,52520.0,58.4175,58.467,58.4034,58.4458,52520.0
2017-02-10 11:30:00,82.79,82.79,82.7,82.7,40274.0,58.4458,58.4458,58.3822,58.3822,40274.0
2017-02-10 11:35:00,82.7,82.83,82.66,82.82,36500.0,58.3822,58.474,58.354,58.467,36500.0
2017-02-10 11:40:00,82.81,82.96,82.79,82.95,38982.0,58.4599,58.5658,58.4458,58.5587,38982.0
2017-02-10 11:45:00,82.94,82.95,82.85,82.86,27370.0,58.5517,58.5587,58.4881,58.4952,27370.0
2017-02-10 11:50:00,82.85,82.98,82.83,82.98,22008.0,58.4881,58.5799,58.474,58.5799,22008.0
2017-02-10 11:55:00,82.97,83.07,82.97,83.03,71668.0,58.5729,58.6434,58.5729,58.6152,71668.0
2017-02-10 12:00:00,83.04,83.13,83.02,83.1,29517.0,58.6223,58.6858,58.6082,58.6646,29517.0
2017-02-10 12:05:00,83.12,83.13,83.04,83.1,23480.0,58.6787,58.6858,58.6223,58.6646,23480.0
2017-02-10 12:10:00,83.11,83.18,83.06,83.14,54658.0,58.6717,58.7211,58.6364,58.6929,54658.0
2017-02-10 12:15:00,83.14,83.16,83.1,83.16,42906.0,58.6929,58.707,58.6646,58.707,42906.0
2017-02-10 12:20:00,83.17,83.19,83.14,83.15,34489.0,58.714,58.7282,58.6929,58.6999,34489.0
2017-02-10 12:25:00,83.15,83.23,83.14,83.21,86354.0,58.6999,58.7564,58.6929,58.7423,86354.0
2017-02-10 12:30:00,83.21,83.3,83.21,83.29,40657.0,58.7423,58.8058,58.7423,58.7988,40657.0
2017-02-10 12:35:00,83.28,83.29,83.11,83.11,37947.0,58.7917,58.7988,58.6717,58.6717,37947.0
2017-02-10 12:40:00,83.11,83.15,83.08,83.09,42494.0,58.6717,58.6999,58.6505,58.6576,42494.0
2017-02-10 12:45:00,83.08,83.11,83.04,83.1,38426.0,58.6505,58.6717,58.6223,58.6646,38426.0
2017-02-10 12:50:00,83.11,83.11,83.05,83.05,193666.0,58.6717,58.6717,58.6293,58.6293,193666.0
2017-02-10 12:55:00,83.04,83.05,83.01,83.04,24002.0,58.6223,58.6293,58.6011,58.6223,24002.0
2017-02-10 13:00:00,83.04,83.1,83.04,83.08,38267.0,58.6223,58.6646,58.6223,58.6505,38267.0
2017-02-10 13:05:00,83.08,83.16,83.07,83.16,56482.0,58.6505,58.707,58.6434,58.707,56482.0
2017-02-10 13:10:00,83.16,83.16,83.08,83.08,38631.0,58.707,58.707,58.6505,58.6505,38631.0
2017-02-10 13:15:00,83.08,83.11,83.07,83.08,32848.0,58.6505,58.6717,58.6434,58.6505,32848.0
2017-02-10 13:20:00,83.08,83.13,83.08,83.12,87716.0,58.6505,58.6858,58.6505,58.6787,87716.0
2017-02-10 13:25:00,83.12,83.13,83.11,83.12,64971.0,58.6787,58.6858,58.6717,58.6787,64971.0
2017-02-10 13:30:00,83.11,83.19,83.11,83.14,39909.0,58.6717,58.7282,58.6717,58.6929,39909.0
2017-02-10 13:35:00,83.14,83.16,83.13,83.15,50127.0,58.6929,58.707,58.6858,58.6999,50127.0
2017-02-10 13:40:00,83.15,83.15,83.12,83.14,28463.0,58.6999,58.6999,58.6787,58.6929,28463.0
2017-02-10 13:45:00,83.14,83.2,83.13,83.19,35665.0,58.6929,58.7352,58.6858,58.7282,35665.0
2017-02-10 13:50:00,83.2,83.2,83.18,83.2,18271.0,58.7352,58.7352,58.7211,58.7352,18271.0
2017-02-10 13:55:00,83.2,83.21,83.18,83.19,31708.0,58.7352,58.7423,58.7211,58.7282,31708.0
2017-02-10 14:00:00,83.2,83.21,83.1,83.12,35113.0,58.7352,58.7423,58.6646,58.6787,35113.0
2017-02-10 14:05:00,83.12,83.13,83.09,83.11,20086.0,58.6787,58.6858,58.6576,58.6717,20086.0
2017-02-10 14:10:00,83.11,83.2,83.1,83.2,23637.0,58.6717,58.7352,58.6646,58.7352,23637.0
2017-02-10 14:15:00,83.2,83.2,83.1,83.13,26449.0,58.7352,58.7352,58.6646,58.6858,26449.0
2017-02-10 14:20:00,83.12,83.13,83.06,83.07,19131.0,58.6787,58.6858,58.6364,58.6434,19131.0
2017-02-10 14:25:00,83.06,83.07,83.03,83.05,18388.0,58.6364,58.6434,58.6152,58.6293,18388.0
2017-02-10 14:30:00,83.04,83.08,83.03,83.07,15225.0,58.6223,58.6505,58.6152,58.6434,15225.0
2017-02-10 14:35:00,83.08,83.08,83.05,83.07,15128.0,58.6505,58.6505,58.6293,58.6434,15128.0
2017-02-10 14:40:00,83.07,83.07,82.97,83.0,18886.0,58.6434,58.6434,58.5729,58.594,18886.0
2017-02-10 14:45:00,82.99,83.0,82.9,82.91,24585.0,58.587,58.594,58.5234,58.5305,24585.0
2017-02-10 14:50:00,82.91,82.92,82.86,82.86,18832.0,58.5305,58.5376,58.4952,58.4952,18832.0
2017-02-10 14:55:00,82.87,82.87,82.78,82.81,28183.0,58.5023,58.5023,58.4387,58.4599,28183.0
2017-02-10 15:00:00,82.81,82.91,82.81,82.91,23059.0,58.4599,58.5305,58.4599,58.5305,23059.0
2017-02-10 15:05:00,82.91,82.94,82.91,82.93,16306.0,58.5305,58.5517,58.5305,58.5446,16306.0
2017-02-10 15:10:00,82.92,82.96,82.87,82.88,18433.0,58.5376,58.5658,58.5023,58.5093,18433.0
2017-02-10 15:15:00,82.88,82.98,82.83,82.95,22710.0,58.5093,58.5799,58.474,58.5587,22710.0
2017-02-10 15:20:00,82.95,83.03,82.94,83.03,19393.0,58.5587,58.6152,58.5517,58.6152,19393.0
2017-02-10 15:25:00,83.02,83.29,83.01,83.22,174294.0,58.6082,58.7988,58.6011,58.7493,174294.0
2017-02-10 15:30:00,83.2,83.25,83.08,83.21,84438.0,58.7352,58.7705,58.6505,58.7423,84438.0
2017-02-10 15:35:00,83.2,83.28,83.2,83.26,116800.0,58.7352,58.7917,58.7352,58.7776,116800.0
2017-02-10 15:40:00,83.25,83.42,83.25,83.38,166789.0,58.7705,58.8905,58.7705,58.8623,166789.0
2017-02-10 15:45:00,83.37,83.38,83.36,83.37,94039.0,58.8552,58.8623,58.8482,58.8552,94039.0
2017-02-10 15:50:00,83.37,83.41,83.36,83.37,158899.0,58.8552,58.8835,58.8482,58.8552,158899.0
2017-02-10 15:55:00,83.37,83.46,83.3,83.31,265517.0,58.8552,58.9188,58.8058,58.8129,265517.0
2017-02-13 09:30:00,83.48,83.5,83.0,83.03,92898.0,59.1978,59.212,58.8574,58.8787,92898.0
2017-02-13 09:35:00,83.0,83.07,82.87,83.07,27099.0,58.8574,58.907,58.7652,58.907,27099.0
2017-02-13 09:40:00,83.06,83.06,82.78,82.78,19790.0,58.8999,58.8999,58.7014,58.7014,19790.0
2017-02-13 09:45:00,82.77,82.96,82.67,82.95,28413.0,58.6943,58.829,58.6234,58.8219,28413.0
2017-02-13 09:50:00,82.96,83.06,82.9,82.91,27558.0,58.829,58.8999,58.7865,58.7936,27558.0
2017-02-13 09:55:00,82.92,83.08,82.86,83.08,10691.0,58.8007,58.9141,58.7581,58.9141,10691.0
2017-02-13 10:00:00,83.1,83.11,82.94,82.95,19949.0,58.9283,58.9354,58.8149,58.8219,19949.0
2017-02-13 10:05:00,82.95,82.95,82.76,82.85,28139.0,58.8219,58.8219,58.6872,58.751,28139.0
2017-02-13 10:10:00,82.85,82.92,82.8,82.92,18708.0,58.751,58.8007,58.7156,58.8007,18708.0
2017-02-13 10:15:00,82.92,82.99,82.87,82.88,13576.0,58.8007,58.8503,58.7652,58.7723,13576.0
2017-02-13 10:20:00,82.87,82.91,82.84,82.91,11192.0,58.7652,58.7936,58.7439,58.7936,11192.0
2017-02-13 10:25:00,82.9,82.94,82.83,82.88,13387.0,58.7865,58.8149,58.7368,58.7723,13387.0
2017-02-13 10:30:00,82.89,82.96,82.85,82.96,15639.0,58.7794,58.829,58.751,58.829,15639.0
2017-02-13 10:35:00,82.95,82.95,82.81,82.89,29090.0,58.8219,58.8219,58.7227,58.7794,29090.0
2017-02-13 10:40:00,82.88,83.02,82.87,82.97,12795.0,58.7723,58.8716,58.7652,58.8361,12795.0
2017-02-13 10:45:00,82.99,83.05,82.97,83.03,21390.0,58.8503,58.8929,58.8361,58.8787,21390.0
2017-02-13 10:50:00,83.03,83.05,83.0,83.02,14748.0,58.8787,58.8929,58.8574,58.8716,14748.0
2017-02-13 10:55:00,83.03,83.06,82.99,83.02,13697.0,58.8787,58.8999,58.8503,58.8716,13697.0
2017-02-13 11:00:00,83.02,83.06,83.01,83.03,19401.0,58.8716,58.8999,58.8645,58.8787,19401.0
2017-02-13 11:05:00,83.03,83.13,83.02,83.09,37749.0,58.8787,58.9496,58.8716,58.9212,37749.0
2017-02-13 11:10:00,83.09,83.21,83.09,83.18,33314.0,58.9212,59.0063,58.9212,58.985,33314.0
2017-02-13 11:15:00,83.18,83.2,83.11,83.19,13319.0,58.985,58.9992,58.9354,58.9921,13319.0
2017-02-13 11:20:00,83.19,83.39,83.18,83.37,42813.0,58.9921,59.134,58.985,59.1198,42813.0
2017-02-13 11:25:00,83.38,83.39,83.29,83.34,30011.0,59.1269,59.134,59.063,59.0985,30011.0
2017-02-13 11:30:00,83.33,83.39,83.31,83.37,28499.0,59.0914,59.134,59.0772,59.1198,28499.0
2017-02-13 11:35:00,83.36,83.44,83.29,83.42,24671.0,59.1127,59.1694,59.063,59.1552,24671.0
2017-02-13 11:40:00,83.43,83.56,83.43,83.55,41547.0,59.1623,59.2545,59.1623,59.2474,41547.0
2017-02-13 11:45:00,83.53,83.56,83.47,83.5,17149.0,59.2332,59.2545,59.1907,59.212,17149.0
2017-02-13 11:50:00,83.49,83.54,83.45,83.45,24674.0,59.2049,59.2403,59.1765,59.1765,24674.0
2017-02-13 11:55:00,83.44,83.45,83.39,83.41,8464.0,59.1694,59.1765,59.134,59.1481,8464.0
2017-02-13 12:00:00,83.41,83.44,83.38,83.42,10649.0,59.1481,59.1694,59.1269,59.1552,10649.0
2017-02-13 12:05:00,83.42,83.42,83.37,83.4,10313.0,59.1552,59.1552,59.1198,59.1411,10313.0
2017-02-13 12:10:00,83.4,83.43,83.38,83.38,10338.0,59.1411,59.1623,59.1269,59.1269,10338.0
2017-02-13 12:15:00,83.37,83.38,83.29,83.34,10031.0,59.1198,59.1269,59.063,59.0985,10031.0
2017-02-13 12:20:00,83.35,83.35,83.25,83.26,17893.0,59.1056,59.1056,59.0347,59.0418,17893.0
2017-02-13 12:25:00,83.26,83.29,83.23,83.26,15487.0,59.0418,59.063,59.0205,59.0418,15487.0
2017-02-13 12:30:00,83.25,83.31,83.24,83.29,11492.0,59.0347,59.0772,59.0276,59.063,11492.0
2017-02-13 12:35:00,83.29,83.33,83.29,83.29,15541.0,59.063,59.0914,59.063,59.063,15541.0
2017-02-13 12:40:00,83.3,83.31,83.22,83.28,37121.0,59.0701,59.0772,59.0134,59.056,37121.0
2017-02-13 12:45:00,83.28,83.29,83.25,83.29,14047.0,59.056,59.063,59.0347,59.063,14047.0
2017-02-13 12:50:00,83.28,83.31,83.28,83.29,15042.0,59.056,59.0772,59.056,59.063,15042.0
2017-02-13 12:55:00,83.29,83.32,83.26,83.31,22771.0,59.063,59.0843,59.0418,59.0772,22771.0
2017-02-13 13:00:00,83.3,83.31,83.25,83.26,17297.0,59.0701,59.0772,59.0347,59.0418,17297.0
2017-02-13 13:05:00,83.26,83.28,83.24,83.28,21232.0,59.0418,59.056,59.0276,59.056,21232.0
2017-02-13 13:10:00,83.27,83.3,83.27,83.27,14017.0,59.0489,59.0701,59.0489,59.0489,14017.0
2017-02-13 13:15:00,83.28,83.3,83.27,83.28,14750.0,59.056,59.0701,59.0489,59.056,14750.0
2017-02-13 13:20:00,83.29,83.42,83.29,83.38,39700.0,59.063,59.1552,59.063,59.1269,39700.0
2017-02-13 13:25:00,83.41,83.54,83.37,83.54,31069.0,59.1481,59.2403,59.1198,59.2403,31069.0
2017-02-13 13:30:00,83.55,83.59,83.5,83.58,18537.0,59.2474,59.2758,59.212,59.2687,18537.0
2017-02-13 13:35:00,83.59,83.63,83.56,83.56,21339.0,59.2758,59.3041,59.2545,59.2545,21339.0
2017-02-13 13:40:00,83.55,83.61,83.47,83.6,20363.0,59.2474,59.29,59.1907,59.2829,20363.0
2017-02-13 13:45:00,83.59,83.6,83.54,83.55,12049.0,59.2758,59.2829,59.2403,59.2474,12049.0
2017-02-13 13:50:00,83.55,83.59,83.54,83.58,12529.0,59.2474,59.2758,59.2403,59.2687,12529.0
2017-02-13 13:55:00,83.59,83.6,83.56,83.6,17541.0,59.2758,59.2829,59.2545,59.2829,17541.0
2017-02-13 14:00:00,83.6,83.61,83.55,83.57,37314.0,59.2829,59.29,59.2474,59.2616,37314.0
2017-02-13 14:05:00,83.58,83.61,83.53,83.6,14153.0,59.2687,59.29,59.2332,59.2829,14153.0
2017-02-13 14:10:00,83.6,83.6,83.56,83.58,12275.0,59.2829,59.2829,59.2545,59.2687,12275.0
2017-02-13 14:15:00,83.57,83.58,83.48,83.5,41904.0,59.2616,59.2687,59.1978,59.212,41904.0
2017-02-13 14:20:00,83.51,83.6,83.49,83.55,24256.0,59.2191,59.2829,59.2049,59.2474,24256.0
2017-02-13 14:25:00,83.55,83.59,83.52,83.59,42761.0,59.2474,59.2758,59.2261,59.2758,42761.0
2017-02-13 14:30:00,83.58,83.61,83.54,83.57,40569.0,59.2687,59.29,59.2403,59.2616,40569.0
2017-02-13 14:35:00,83.57,83.6,83.55,83.59,12748.0,59.2616,59.2829,59.2474,59.2758,12748.0
2017-02-13 14:40:00,83.59,83.62,83.56,83.59,29162.0,59.2758,59.2971,59.2545,59.2758,29162.0
2017-02-13 14:45:00,83.61,83.62,83.57,83.59,20829.0,59.29,59.2971,59.2616,59.2758,20829.0
2017-02-13 14:50:00,83.59,83.62,83.58,83.61,15881.0,59.2758,59.2971,59.2687,59.29,15881.0
2017-02-13 14:55:00,83.6,83.61,83.56,83.56,14222.0,59.2829,59.29,59.2545,59.2545,14222.0
2017-02-13 15:00:00,83.56,83.62,83.52,83.52,23410.0,59.2545,59.2971,59.2261,59.2261,23410.0
2017-02-13 15:05:00,83.5,83.52,83.46,83.46,17404.0,59.212,59.2261,59.1836,59.1836,17404.0
2017-02-13 15:10:00,83.46,83.47,83.41,83.41,20982.0,59.1836,59.1907,59.1481,59.1481,20982.0
2017-02-13 15:15:00,83.42,83.42,83.36,83.37,21965.0,59.1552,59.1552,59.1127,59.1198,21965.0
2017-02-13 15:20:00,83.37,83.38,83.33,83.34,19936.0,59.1198,59.1269,59.0914,59.0985,19936.0
2017-02-13 15:25:00,83.33,83.36,83.3,83.33,17797.0,59.0914,59.1127,59.0701,59.0914,17797.0
2017-02-13 15:30:00,83.33,83.4,83.3,83.34,29491.0,59.0914,59.1411,59.0701,59.0985,29491.0
2017-02-13 15:35:00,83.34,83.46,83.33,83.41,51766.0,59.0985,59.1836,59.0914,59.1481,51766.0
2017-02-13 15:40:00,83.4,83.41,83.35,83.39,24927.0,59.1411,59.1481,59.1056,59.134,24927.0
2017-02-13 15:45:00,83.39,83.42,83.36,83.41,38993.0,59.134,59.1552,59.1127,59.1481,38993.0
2017-02-13 15:50:00,83.42,83.48,83.39,83.4,71545.0,59.1552,59.1978,59.134,59.1411,71545.0
2017-02-13 15:55:00,83.4,83.43,83.37,83.42,124689.0,59.1411,59.1623,59.1198,59.1552,124689.0
2017-02-14 09:30:00,83.33,83.68,83.28,83.51,42917.0,59.0914,59.3396,59.056,59.2191,42917.0
2017-02-14 09:35:00,83.48,83.69,83.47,83.5,19071.0,59.1978,59.3467,59.1907,59.212,19071.0
2017-02-14 09:40:00,83.5,83.52,83.2,83.26,12564.0,59.212,59.2261,58.9992,59.0418,12564.0
2017-02-14 09:45:00,83.29,83.38,83.23,83.36,12149.0,59.063,59.1269,59.0205,59.1127,12149.0
2017-02-14 09:50:00,83.33,83.34,83.2,83.23,25355.0,59.0914,59.0985,58.9992,59.0205,25355.0
2017-02-14 09:55:00,83.23,83.31,83.2,83.3,42909.0,59.0205,59.0772,58.9992,59.0701,42909.0
2017-02-14 10:00:00,83.3,83.39,83.28,83.39,48475.0,59.0701,59.134,59.056,59.134,48475.0
2017-02-14 10:05:00,83.38,83.4,83.3,83.37,14293.0,59.1269,59.1411,59.0701,59.1198,14293.0
2017-02-14 10:10:00,83.35,83.45,83.35,83.38,14806.0,59.1056,59.1765,59.1056,59.1269,14806.0
2017-02-14 10:15:00,83.35,83.39,83.31,83.34,15138.0,59.1056,59.134,59.0772,59.0985,15138.0
2017-02-14 10:20:00,83.33,83.35,83.31,83.31,13742.0,59.0914,59.1056,59.0772,59.0772,13742.0
2017-02-14 10:25:00,83.35,83.37,83.29,83.34,20596.0,59.1056,59.1198,59.063,59.0985,20596.0
2017-02-14 10:30:00,83.33,83.37,83.3,83.33,31333.0,59.0914,59.1198,59.0701,59.0914,31333.0
2017-02-14 10:35:00,83.31,83.33,83.24,83.31,137857.0,59.0772,59.0914,59.0276,59.0772,137857.0
2017-02-14 10:40:00,83.3,83.3,83.2,83.21,30697.0,59.0701,59.0701,58.9992,59.0063,30697.0
2017-02-14 10:45:00,83.21,83.28,83.15,83.28,21247.0,59.0063,59.056,58.9638,59.056,21247.0
2017-02-14 10:50:00,83.28,83.29,83.2,83.2,5501.0,59.056,59.063,58.9992,58.9992,5501.0
2017-02-14 10:55:00,83.19,83.28,83.18,83.23,16640.0,58.9921,59.056,58.985,59.0205,16640.0
2017-02-14 11:00:00,83.22,83.22,83.11,83.22,61759.0,59.0134,59.0134,58.9354,59.0134,61759.0
2017-02-14 11:05:00,83.21,83.21,83.07,83.16,15309.0,59.0063,59.0063,58.907,58.9709,15309.0
2017-02-14 11:10:00,83.17,83.3,83.17,83.27,10464.0,58.978,59.0701,58.978,59.0489,10464.0
2017-02-14 11:15:00,83.27,83.32,83.26,83.31,17933.0,59.0489,59.0843,59.0418,59.0772,17933.0
2017-02-14 11:20:00,83.32,83.32,83.19,83.2,10384.0,59.0843,59.0843,58.9921,58.9992,10384.0
2017-02-14 11:25:00,83.21,83.23,83.13,83.15,16165.0,59.0063,59.0205,58.9496,58.9638,16165.0
2017-02-14 11:30:00,83.14,83.14,83.06,83.09,20454.0,58.9567,58.9567,58.8999,58.9212,20454.0
2017-02-14 11:35:00,83.07,83.09,83.06,83.09,6366.0,58.907,58.9212,58.8999,58.9212,6366.0
2017-02-14 11:40:00,83.09,83.09,83.06,83.08,11854.0,58.9212,58.9212,58.8999,58.9141,11854.0
2017-02-14 11:45:00,83.09,83.1,83.08,83.09,7973.0,58.9212,58.9283,58.9141,58.9212,7973.0
2017-02-14 11:50:00,83.09,83.18,83.09,83.17,12029.0,58.9212,58.985,58.9212,58.978,12029.0
2017-02-14 11:55:00,83.16,83.23,83.11,83.2,11944.0,58.9709,59.0205,58.9354,58.9992,11944.0
2017-02-14 12:00:00,83.21,83.24,83.19,83.19,14765.0,59.0063,59.0276,58.9921,58.9921,14765.0
2017-02-14 12:05:00,83.19,83.21,83.12,83.15,10350.0,58.9921,59.0063,58.9425,58.9638,10350.0
2017-02-14 12:10:00,83.13,83.15,83.12,83.14,6323.0,58.9496,58.9638,58.9425,58.9567,6323.0
2017-02-14 12:15:00,83.13,83.2,83.13,83.19,8283.0,58.9496,58.9992,58.9496,58.9921,8283.0
2017-02-14 12:20:00,83.19,83.21,83.15,83.21,14585.0,58.9921,59.0063,58.9638,59.0063,14585.0
2017-02-14 12:25:00,83.19,83.2,83.17,83.18,6510.0,58.9921,58.9992,58.978,58.985,6510.0
2017-02-14 12:30:00,83.18,83.26,83.17,83.25,9690.0,58.985,59.0418,58.978,59.0347,9690.0
2017-02-14 12:35:00,83.24,83.26,83.23,83.26,14750.0,59.0276,59.0418,59.0205,59.0418,14750.0
2017-02-14 12:40:00,83.27,83.3,83.26,83.29,5702.0,59.0489,59.0701,59.0418,59.063,5702.0
2017-02-14 12:45:00,83.29,83.31,83.25,83.31,11148.0,59.063,59.0772,59.0347,59.0772,11148.0
2017-02-14 12:50:00,83.32,83.43,83.32,83.39,12804.0,59.0843,59.1623,59.0843,59.134,12804.0
2017-02-14 12:55:00,83.39,83.39,83.35,83.36,13316.0,59.134,59.134,59.1056,59.1127,13316.0
2017-02-14 13:00:00,83.36,83.37,83.3,83.33,13784.0,59.1127,59.1198,59.0701,59.0914,13784.0
2017-02-14 13:05:00,83.33,83.38,83.31,83.34,15610.0,59.0914,59.1269,59.0772,59.0985,15610.0
2017-02-14 13:10:00,83.32,83.33,83.26,83.29,37182.0,59.0843,59.0914,59.0418,59.063,37182.0
2017-02-14 13:15:00,83.29,83.31,83.27,83.31,11844.0,59.063,59.0772,59.0489,59.0772,11844.0
2017-02-14 13:20:00,83.3,83.34,83.28,83.34,5569.0,59.0701,59.0985,59.056,59.0985,5569.0
2017-02-14 13:25:00,83.35,83.39,83.32,83.37,13941.0,59.1056,59.134,59.0843,59.1198,13941.0
2017-02-14 13:30:00,83.36,83.36,83.26,83.27,11982.0,59.1127,59.1127,59.0418,59.0489,11982.0
2017-02-14 13:35:00,83.28,83.38,83.27,83.38,17511.0,59.056,59.1269,59.0489,59.1269,17511.0
2017-02-14 13:40:00,83.37,83.43,83.36,83.41,5529.0,59.1198,59.1623,59.1127,59.1481,5529.0
2017-02-14 13:45:00,83.41,83.42,83.38,83.41,9975.0,59.1481,59.1552,59.1269,59.1481,9975.0
2017-02-14 13:50:00,83.42,83.52,83.39,83.52,153553.0,59.1552,59.2261,59.134,59.2261,153553.0
2017-02-14 13:55:00,83.52,83.56,83.49,83.51,26883.0,59.2261,59.2545,59.2049,59.2191,26883.0
2017-02-14 14:00:00,83.5,83.57,83.48,83.57,17292.0,59.212,59.2616,59.1978,59.2616,17292.0
2017-02-14 14:05:00,83.58,83.64,83.57,83.6,33381.0,59.2687,59.3112,59.2616,59.2829,33381.0
2017-02-14 14:10:00,83.61,83.61,83.45,83.49,22836.0,59.29,59.29,59.1765,59.2049,22836.0
2017-02-14 14:15:00,83.48,83.49,83.39,83.39,27171.0,59.1978,59.2049,59.134,59.134,27171.0
2017-02-14 14:20:00,83.39,83.49,83.39,83.49,20426.0,59.134,59.2049,59.134,59.2049,20426.0
2017-02-14 14:25:00,83.47,83.48,83.42,83.45,18324.0,59.1907,59.1978,59.1552,59.1765,18324.0
2017-02-14 14:30:00,83.46,83.48,83.44,83.45,29483.0,59.1836,59.1978,59.1694,59.1765,29483.0
2017-02-14 14:35:00,83.45,83.55,83.44,83.48,28197.0,59.1765,59.2474,59.1694,59.1978,28197.0
2017-02-14 14:40:00,83.47,83.47,83.41,83.43,22735.0,59.1907,59.1907,59.1481,59.1623,22735.0
2017-02-14 14:45:00,83.43,83.45,83.42,83.44,25860.0,59.1623,59.1765,59.1552,59.1694,25860.0
2017-02-14 14:50:00,83.44,83.47,83.4,83.41,25196.0,59.1694,59.1907,59.1411,59.1481,25196.0
2017-02-14 14:55:00,83.42,83.45,83.4,83.42,11207.0,59.1552,59.1765,59.1411,59.1552,11207.0
2017-02-14 15:00:00,83.42,83.46,83.42,83.44,15831.0,59.1552,59.1836,59.1552,59.1694,15831.0
2017-02-14 15:05:00,83.44,83.49,83.43,83.48,34321.0,59.1694,59.2049,59.1623,59.1978,34321.0
2017-02-14 15:10:00,83.49,83.49,83.47,83.49,25450.0,59.2049,59.2049,59.1907,59.2049,25450.0
2017-02-14 15:15:00,83.5,83.54,83.48,83.53,18665.0,59.212,59.2403,59.1978,59.2332,18665.0
2017-02-14 15:20:00,83.52,83.57,83.51,83.56,19195.0,59.2261,59.2616,59.2191,59.2545,19195.0
2017-02-14 15:25:00,83.56,83.6,83.55,83.59,28482.0,59.2545,59.2829,59.2474,59.2758,28482.0
2017-02-14 15:30:00,83.58,83.61,83.56,83.6,35283.0,59.2687,59.29,59.2545,59.2829,35283.0
2017-02-14 15:35:00,83.6,83.66,83.58,83.66,114117.0,59.2829,59.3254,59.2687,59.3254,114117.0
2017-02-14 15:40:00,83.65,83.69,83.63,83.68,77310.0,59.3183,59.3467,59.3041,59.3396,77310.0
2017-02-14 15:45:00,83.67,83.81,83.67,83.79,55047.0,59.3325,59.4318,59.3325,59.4176,55047.0
2017-02-14 15:50:00,83.78,83.88,83.78,83.87,104553.0,59.4105,59.4814,59.4105,59.4743,104553.0
2017-02-14 15:55:00,83.87,83.88,83.76,83.79,151720.0,59.4743,59.4814,59.3963,59.4176,151720.0
2017-02-15 09:30:00,83.74,83.99,83.61,83.88,66336.0,59.3822,59.5594,59.29,59.4814,66336.0
2017-02-15 09:35:00,83.88,84.0,83.79,83.98,27450.0,59.4814,59.5665,59.4176,59.5523,27450.0
2017-02-15 09:40:00,83.96,84.0,83.89,83.92,55754.0,59.5382,59.5665,59.4885,59.5098,55754.0
2017-02-15 09:45:00,83.93,84.01,83.93,83.99,25889.0,59.5169,59.5736,59.5169,59.5594,25889.0
2017-02-15 09:50:00,83.99,84.05,83.99,84.0,30309.0,59.5594,59.602,59.5594,59.5665,30309.0
2017-02-15 09:55:00,84.0,84.02,83.98,83.99,23233.0,59.5665,59.5807,59.5523,59.5594,23233.0
2017-02-15 10:00:00,84.01,84.15,84.0,84.14,68837.0,59.5736,59.6729,59.5665,59.6658,68837.0
2017-02-15 10:05:00,84.15,84.2,84.11,84.2,46125.0,59.6729,59.7084,59.6445,59.7084,46125.0
2017-02-15 10:10:00,84.2,84.35,84.2,84.34,27881.0,59.7084,59.8147,59.7084,59.8076,27881.0
2017-02-15 10:15:00,84.33,84.33,84.22,84.22,32238.0,59.8005,59.8005,59.7225,59.7225,32238.0
2017-02-15 10:20:00,84.22,84.33,84.2,84.33,15044.0,59.7225,59.8005,59.7084,59.8005,15044.0
2017-02-15 10:25:00,84.33,84.38,84.23,84.27,24495.0,59.8005,59.836,59.7296,59.758,24495.0
2017-02-15 10:30:00,84.26,84.28,84.24,84.26,10489.0,59.7509,59.7651,59.7367,59.7509,10489.0
2017-02-15 10:35:00,84.27,84.31,84.14,84.15,21413.0,59.758,59.7864,59.6658,59.6729,21413.0
2017-02-15 10:40:00,84.16,84.19,84.12,84.14,14423.0,59.68,59.7013,59.6516,59.6658,14423.0
2017-02-15 10:45:00,84.13,84.14,84.1,84.14,18955.0,59.6587,59.6658,59.6374,59.6658,18955.0
2017-02-15 10:50:00,84.14,84.2,84.12,84.18,22404.0,59.6658,59.7084,59.6516,59.6942,22404.0
2017-02-15 10:55:00,84.18,84.23,84.16,84.21,15284.0,59.6942,59.7296,59.68,59.7154,15284.0
2017-02-15 11:00:00,84.2,84.31,84.19,84.29,28702.0,59.7084,59.7864,59.7013,59.7722,28702.0
2017-02-15 11:05:00,84.3,84.3,84.27,84.3,18039.0,59.7793,59.7793,59.758,59.7793,18039.0
2017-02-15 11:10:00,84.3,84.35,84.29,84.32,20942.0,59.7793,59.8147,59.7722,59.7934,20942.0
2017-02-15 11:15:00,84.33,84.37,84.32,84.36,10965.0,59.8005,59.8289,59.7934,59.8218,10965.0
2017-02-15 11:20:00,84.36,84.37,84.23,84.26,40924.0,59.8218,59.8289,59.7296,59.7509,40924.0
2017-02-15 11:25:00,84.26,84.26,84.22,84.24,13861.0,59.7509,59.7509,59.7225,59.7367,13861.0
2017-02-15 11:30:00,84.23,84.25,84.21,84.23,17815.0,59.7296,59.7438,59.7154,59.7296,17815.0
2017-02-15 11:35:00,84.23,84.23,84.15,84.18,32872.0,59.7296,59.7296,59.6729,59.6942,32872.0
2017-02-15 11:40:00,84.18,84.29,84.18,84.28,29317.0,59.6942,59.7722,59.6942,59.7651,29317.0
2017-02-15 11:45:00,84.28,84.29,84.2,84.27,26182.0,59.7651,59.7722,59.7084,59.758,26182.0
2017-02-15 11:50:00,84.27,84.27,84.21,84.23,13656.0,59.758,59.758,59.7154,59.7296,13656.0
2017-02-15 11:55:00,84.22,84.24,84.21,84.22,8157.0,59.7225,59.7367,59.7154,59.7225,8157.0
2017-02-15 12:00:00,84.22,84.23,84.17,84.18,13999.0,59.7225,59.7296,59.6871,59.6942,13999.0
2017-02-15 12:05:00,84.17,84.19,84.14,84.15,18802.0,59.6871,59.7013,59.6658,59.6729,18802.0
2017-02-15 12:10:00,84.15,84.15,84.09,84.09,51503.0,59.6729,59.6729,59.6303,59.6303,51503.0
2017-02-15 12:15:00,84.11,84.11,84.05,84.09,14240.0,59.6445,59.6445,59.602,59.6303,14240.0
2017-02-15 12:20:00,84.09,84.13,84.09,84.12,7368.0,59.6303,59.6587,59.6303,59.6516,7368.0
2017-02-15 12:25:00,84.12,84.15,84.1,84.11,22076.0,59.6516,59.6729,59.6374,59.6445,22076.0
2017-02-15 12:30:00,84.1,84.13,84.1,84.13,7415.0,59.6374,59.6587,59.6374,59.6587,7415.0
2017-02-15 12:35:00,84.15,84.16,84.13,84.15,18114.0,59.6729,59.68,59.6587,59.6729,18114.0
2017-02-15 12:40:00,84.15,84.16,84.14,84.16,7892.0,59.6729,59.68,59.6658,59.68,7892.0
2017-02-15 12:45:00,84.16,84.16,84.12,84.13,12184.0,59.68,59.68,59.6516,59.6587,12184.0
2017-02-15 12:50:00,84.13,84.14,84.12,84.13,25396.0,59.6587,59.6658,59.6516,59.6587,25396.0
2017-02-15 12:55:00,84.12,84.12,84.09,84.09,23697.0,59.6516,59.6516,59.6303,59.6303,23697.0
2017-02-15 13:00:00,84.1,84.11,84.09,84.1,17180.0,59.6374,59.6445,59.6303,59.6374,17180.0
2017-02-15 13:05:00,84.1,84.1,84.08,84.08,26762.0,59.6374,59.6374,59.6233,59.6233,26762.0
2017-02-15 13:10:00,84.09,84.09,84.01,84.02,22022.0,59.6303,59.6303,59.5736,59.5807,22022.0
2017-02-15 13:15:00,84.02,84.03,84.01,84.02,6268.0,59.5807,59.5878,59.5736,59.5807,6268.0
2017-02-15 13:20:00,84.02,84.07,84.02,84.06,5831.0,59.5807,59.6162,59.5807,59.6091,5831.0
2017-02-15 13:25:00,84.06,84.11,84.05,84.1,13494.0,59.6091,59.6445,59.602,59.6374,13494.0
2017-02-15 13:30:00,84.1,84.2,84.1,84.2,9422.0,59.6374,59.7084,59.6374,59.7084,9422.0
2017-02-15 13:35:00,84.18,84.19,84.13,84.14,10228.0,59.6942,59.7013,59.6587,59.6658,10228.0
2017-02-15 13:40:00,84.13,84.17,84.13,84.16,7121.0,59.6587,59.6871,59.6587,59.68,7121.0
2017-02-15 13:45:00,84.15,84.16,84.13,84.14,18571.0,59.6729,59.68,59.6587,59.6658,18571.0
2017-02-15 13:50:00,84.15,84.21,84.13,84.2,14819.0,59.6729,59.7154,59.6587,59.7084,14819.0
2017-02-15 13:55:00,84.2,84.27,84.2,84.25,11987.0,59.7084,59.758,59.7084,59.7438,11987.0
2017-02-15 14:00:00,84.24,84.36,84.24,84.35,16587.0,59.7367,59.8218,59.7367,59.8147,16587.0
2017-02-15 14:05:00,84.34,84.34,84.23,84.24,16688.0,59.8076,59.8076,59.7296,59.7367,16688.0
2017-02-15 14:10:00,84.25,84.3,84.23,84.3,18264.0,59.7438,59.7793,59.7296,59.7793,18264.0
2017-02-15 14:15:00,84.29,84.29,84.22,84.23,11837.0,59.7722,59.7722,59.7225,59.7296,11837.0
2017-02-15 14:20:00,84.22,84.24,84.22,84.23,2578.0,59.7225,59.7367,59.7225,59.7296,2578.0
2017-02-15 14:25:00,84.23,84.25,84.22,84.23,13631.0,59.7296,59.7438,59.7225,59.7296,13631.0
2017-02-15 14:30:00,84.23,84.26,84.22,84.25,8615.0,59.7296,59.7509,59.7225,59.7438,8615.0
2017-02-15 14:35:00,84.25,84.29,84.24,84.25,17318.0,59.7438,59.7722,59.7367,59.7438,17318.0
2017-02-15 14:40:00,84.24,84.26,84.22,84.24,16546.0,59.7367,59.7509,59.7225,59.7367,16546.0
2017-02-15 14:45:00,84.23,84.25,84.21,84.24,19191.0,59.7296,59.7438,59.7154,59.7367,19191.0
2017-02-15 14:50:00,84.25,84.29,84.22,84.28,15860.0,59.7438,59.7722,59.7225,59.7651,15860.0
2017-02-15 14:55:00,84.27,84.28,84.25,84.27,14489.0,59.758,59.7651,59.7438,59.758,14489.0
2017-02-15 15:00:00,84.27,84.28,84.23,84.23,21245.0,59.758,59.7651,59.7296,59.7296,21245.0
2017-02-15 15:05:00,84.23,84.27,84.23,84.26,28875.0,59.7296,59.758,59.7296,59.7509,28875.0
2017-02-15 15:10:00,84.25,84.26,84.22,84.25,36166.0,59.7438,59.7509,59.7225,59.7438,36166.0
2017-02-15 15:15:00,84.25,84.28,84.24,84.24,37546.0,59.7438,59.7651,59.7367,59.7367,37546.0
2017-02-15 15:20:00,84.23,84.31,84.23,84.29,20371.0,59.7296,59.7864,59.7296,59.7722,20371.0
2017-02-15 15:25:00,84.29,84.29,84.23,84.23,53916.0,59.7722,59.7722,59.7296,59.7296,53916.0
2017-02-15 15:30:00,84.23,84.26,84.22,84.22,49286.0,59.7296,59.7509,59.7225,59.7225,49286.0
2017-02-15 15:35:00,84.23,84.27,84.21,84.25,52032.0,59.7296,59.758,59.7154,59.7438,52032.0
2017-02-15 15:40:00,84.24,84.27,84.23,84.25,28903.0,59.7367,59.758,59.7296,59.7438,28903.0
2017-02-15 15:45:00,84.26,84.26,84.23,84.25,46563.0,59.7509,59.7509,59.7296,59.7438,46563.0
2017-02-15 15:50:00,84.25,84.25,84.24,84.25,55971.0,59.7438,59.7438,59.7367,59.7438,55971.0
2017-02-15 15:55:00,84.24,84.26,84.21,84.25,153618.0,59.7367,59.7509,59.7154,59.7438,153618.0
2017-02-16 09:30:00,84.2,84.48,84.0,84.47,137966.0,59.7084,59.9069,59.5665,59.8998,137966.0
2017-02-16 09:35:00,84.46,84.47,84.34,84.45,21487.0,59.8927,59.8998,59.8076,59.8856,21487.0
2017-02-16 09:40:00,84.43,84.49,84.38,84.42,23944.0,59.8714,59.914,59.836,59.8644,23944.0
2017-02-16 09:45:00,84.41,84.44,84.37,84.44,40631.0,59.8573,59.8785,59.8289,59.8785,40631.0
2017-02-16 09:50:00,84.43,84.57,84.38,84.57,64970.0,59.8714,59.9707,59.836,59.9707,64970.0
2017-02-16 09:55:00,84.58,84.64,84.54,84.58,26931.0,59.9778,60.0204,59.9495,59.9778,26931.0
2017-02-16 10:00:00,84.57,84.69,84.54,84.63,38609.0,59.9707,60.0558,59.9495,60.0133,38609.0
2017-02-16 10:05:00,84.62,84.75,84.62,84.75,20362.0,60.0062,60.0984,60.0062,60.0984,20362.0
2017-02-16 10:10:00,84.75,84.88,84.75,84.87,111242.0,60.0984,60.1906,60.0984,60.1835,111242.0
2017-02-16 10:15:00,84.86,84.99,84.85,84.98,54050.0,60.1764,60.2686,60.1693,60.2615,54050.0
2017-02-16 10:20:00,84.98,85.15,84.97,85.11,199793.0,60.2615,60.382,60.2544,60.3537,199793.0
2017-02-16 10:25:00,85.11,85.48,85.08,85.46,128482.0,60.3537,60.616,60.3324,60.6018,128482.0
2017-02-16 10:30:00,85.46,85.75,85.44,85.69,206122.0,60.6018,60.8075,60.5877,60.7649,206122.0
2017-02-16 10:35:00,85.69,86.0,85.68,85.96,162411.0,60.7649,60.9848,60.7579,60.9564,162411.0
2017-02-16 10:40:00,85.97,86.12,85.82,85.89,247515.0,60.9635,61.0699,60.8571,60.9068,247515.0
2017-02-16 10:45:00,85.9,85.92,85.7,85.74,106677.0,60.9139,60.928,60.772,60.8004,106677.0
2017-02-16 10:50:00,85.73,85.79,85.54,85.54,169107.0,60.7933,60.8359,60.6586,60.6586,169107.0
2017-02-16 10:55:00,85.55,85.67,85.47,85.58,81188.0,60.6657,60.7508,60.6089,60.6869,81188.0
2017-02-16 11:00:00,85.56,85.57,85.38,85.44,67479.0,60.6728,60.6799,60.5451,60.5877,67479.0
2017-02-16 11:05:00,85.45,85.5,85.2,85.32,110722.0,60.5948,60.6302,60.4175,60.5026,110722.0
2017-02-16 11:10:00,85.32,85.52,85.29,85.49,91560.0,60.5026,60.6444,60.4813,60.6231,91560.0
2017-02-16 11:15:00,85.5,85.55,85.44,85.49,36108.0,60.6302,60.6657,60.5877,60.6231,36108.0
2017-02-16 11:20:00,85.49,85.63,85.44,85.6,38562.0,60.6231,60.7224,60.5877,60.7011,38562.0
2017-02-16 11:25:00,85.58,85.59,85.5,85.59,23943.0,60.6869,60.694,60.6302,60.694,23943.0
2017-02-16 11:30:00,85.59,85.59,85.49,85.51,62145.0,60.694,60.694,60.6231,60.6373,62145.0
2017-02-16 11:35:00,85.5,85.55,85.4,85.51,28490.0,60.6302,60.6657,60.5593,60.6373,28490.0
2017-02-16 11:40:00,85.51,85.55,85.48,85.51,35537.0,60.6373,60.6657,60.616,60.6373,35537.0
2017-02-16 11:45:00,85.51,85.53,85.44,85.52,25518.0,60.6373,60.6515,60.5877,60.6444,25518.0
2017-02-16 11:50:00,85.52,85.56,85.5,85.5,15565.0,60.6444,60.6728,60.6302,60.6302,15565.0
2017-02-16 11:55:00,85.51,85.54,85.48,85.54,24243.0,60.6373,60.6586,60.616,60.6586,24243.0
2017-02-16 12:00:00,85.54,85.56,85.47,85.47,26068.0,60.6586,60.6728,60.6089,60.6089,26068.0
2017-02-16 12:05:00,85.48,85.5,85.41,85.42,28789.0,60.616,60.6302,60.5664,60.5735,28789.0
2017-02-16 12:10:00,85.41,85.5,85.4,85.5,33146.0,60.5664,60.6302,60.5593,60.6302,33146.0
2017-02-16 12:15:00,85.49,85.51,85.48,85.51,40347.0,60.6231,60.6373,60.616,60.6373,40347.0
2017-02-16 12:20:00,85.51,85.52,85.46,85.47,51598.0,60.6373,60.6444,60.6018,60.6089,51598.0
2017-02-16 12:25:00,85.47,85.53,85.45,85.48,77470.0,60.6089,60.6515,60.5948,60.616,77470.0
2017-02-16 12:30:00,85.48,85.49,85.35,85.37,40685.0,60.616,60.6231,60.5238,60.538,40685.0
2017-02-16 12:35:00,85.38,85.4,85.29,85.31,45485.0,60.5451,60.5593,60.4813,60.4955,45485.0
2017-02-16 12:40:00,85.3,85.31,85.25,85.27,44109.0,60.4884,60.4955,60.4529,60.4671,44109.0
2017-02-16 12:45:00,85.26,85.42,85.25,85.39,95714.0,60.46,60.5735,60.4529,60.5522,95714.0
2017-02-16 12:50:00,85.4,85.49,85.37,85.49,22641.0,60.5593,60.6231,60.538,60.6231,22641.0
2017-02-16 12:55:00,85.5,85.54,85.42,85.44,20447.0,60.6302,60.6586,60.5735,60.5877,20447.0
2017-02-16 13:00:00,85.41,85.43,85.35,85.4,19973.0,60.5664,60.5806,60.5238,60.5593,19973.0
2017-02-16 13:05:00,85.41,85.45,85.37,85.43,17373.0,60.5664,60.5948,60.538,60.5806,17373.0
2017-02-16 13:10:00,85.44,85.49,85.41,85.49,17478.0,60.5877,60.6231,60.5664,60.6231,17478.0
2017-02-16 13:15:00,85.48,85.55,85.47,85.55,17454.0,60.616,60.6657,60.6089,60.6657,17454.0
2017-02-16 13:20:00,85.56,85.56,85.47,85.48,26716.0,60.6728,60.6728,60.6089,60.616,26716.0
2017-02-16 13:25:00,85.49,85.54,85.43,85.54,22674.0,60.6231,60.6586,60.5806,60.6586,22674.0
2017-02-16 13:30:00,85.54,85.56,85.49,85.51,20677.0,60.6586,60.6728,60.6231,60.6373,20677.0
2017-02-16 13:35:00,85.51,85.58,85.49,85.58,18700.0,60.6373,60.6869,60.6231,60.6869,18700.0
2017-02-16 13:40:00,85.58,85.65,85.51,85.55,30953.0,60.6869,60.7366,60.6373,60.6657,30953.0
2017-02-16 13:45:00,85.56,85.61,85.49,85.52,18374.0,60.6728,60.7082,60.6231,60.6444,18374.0
2017-02-16 13:50:00,85.53,85.56,85.45,85.47,56823.0,60.6515,60.6728,60.5948,60.6089,56823.0
2017-02-16 13:55:00,85.48,85.52,85.46,85.5,19956.0,60.616,60.6444,60.6018,60.6302,19956.0
2017-02-16 14:00:00,85.49,85.53,85.46,85.47,35716.0,60.6231,60.6515,60.6018,60.6089,35716.0
2017-02-16 14:05:00,85.47,85.49,85.41,85.45,51174.0,60.6089,60.6231,60.5664,60.5948,51174.0
2017-02-16 14:10:00,85.44,85.47,85.39,85.45,40159.0,60.5877,60.6089,60.5522,60.5948,40159.0
2017-02-16 14:15:00,85.45,85.51,85.39,85.46,38040.0,60.5948,60.6373,60.5522,60.6018,38040.0
2017-02-16 14:20:00,85.45,85.51,85.45,85.48,24273.0,60.5948,60.6373,60.5948,60.616,24273.0
2017-02-16 14:25:00,85.49,85.51,85.43,85.5,51500.0,60.6231,60.6373,60.5806,60.6302,51500.0
2017-02-16 14:30:00,85.5,85.53,85.43,85.5,42250.0,60.6302,60.6515,60.5806,60.6302,42250.0
2017-02-16 14:35:00,85.5,85.51,85.43,85.45,33911.0,60.6302,60.6373,60.5806,60.5948,33911.0
2017-02-16 14:40:00,85.45,85.55,85.44,85.45,40742.0,60.5948,60.6657,60.5877,60.5948,40742.0
2017-02-16 14:45:00,85.45,85.5,85.44,85.45,26345.0,60.5948,60.6302,60.5877,60.5948,26345.0
2017-02-16 14:50:00,85.45,85.54,85.43,85.51,41820.0,60.5948,60.6586,60.5806,60.6373,41820.0
2017-02-16 14:55:00,85.5,85.54,85.43,85.43,54566.0,60.6302,60.6586,60.5806,60.5806,54566.0
2017-02-16 15:00:00,85.44,85.55,85.43,85.51,37293.0,60.5877,60.6657,60.5806,60.6373,37293.0
2017-02-16 15:05:00,85.51,85.52,85.46,85.47,26278.0,60.6373,60.6444,60.6018,60.6089,26278.0
2017-02-16 15:10:00,85.46,85.48,85.43,85.45,29356.0,60.6018,60.616,60.5806,60.5948,29356.0
2017-02-16 15:15:00,85.45,85.54,85.44,85.51,41457.0,60.5948,60.6586,60.5877,60.6373,41457.0
2017-02-16 15:20:00,85.52,85.56,85.5,85.51,54093.0,60.6444,60.6728,60.6302,60.6373,54093.0
2017-02-16 15:25:00,85.51,85.53,85.49,85.51,27633.0,60.6373,60.6515,60.6231,60.6373,27633.0
2017-02-16 15:30:00,85.52,85.57,85.48,85.48,67918.0,60.6444,60.6799,60.616,60.616,67918.0
2017-02-16 15:35:00,85.48,85.52,85.46,85.48,75412.0,60.616,60.6444,60.6018,60.616,75412.0
2017-02-16 15:40:00,85.48,85.57,85.47,85.48,221535.0,60.616,60.6799,60.6089,60.616,221535.0
2017-02-16 15:45:00,85.48,85.54,85.47,85.5,106151.0,60.616,60.6586,60.6089,60.6302,106151.0
2017-02-16 15:50:00,85.51,85.68,85.5,85.67,129966.0,60.6373,60.7579,60.6302,60.7508,129966.0
2017-02-16 15:55:00,85.67,85.69,85.59,85.65,318172.0,60.7508,60.7649,60.694,60.7366,318172.0
2017-02-17 09:30:00,85.54,85.6,85.39,85.5,340387.0,60.6586,60.7011,60.5522,60.6302,340387.0
2017-02-17 09:35:00,85.56,85.62,85.43,85.52,58483.0,60.6728,60.7153,60.5806,60.6444,58483.0
2017-02-17 09:40:00,85.54,85.61,85.43,85.59,47658.0,60.6586,60.7082,60.5806,60.694,47658.0
2017-02-17 09:45:00,85.59,85.7,85.59,85.69,53313.0,60.694,60.772,60.694,60.7649,53313.0
2017-02-17 09:50:00,85.68,85.78,85.63,85.65,21474.0,60.7579,60.8288,60.7224,60.7366,21474.0
2017-02-17 09:55:00,85.65,85.73,85.65,85.72,29031.0,60.7366,60.7933,60.7366,60.7862,29031.0
2017-02-17 10:00:00,85.72,85.81,85.7,85.72,21125.0,60.7862,60.85,60.772,60.7862,21125.0
2017-02-17 10:05:00,85.69,85.75,85.54,85.73,34631.0,60.7649,60.8075,60.6586,60.7933,34631.0
2017-02-17 10:10:00,85.73,86.1,85.72,86.07,84536.0,60.7933,61.0557,60.7862,61.0344,84536.0
2017-02-17 10:15:00,86.07,86.1,85.92,85.93,22576.0,61.0344,61.0557,60.928,60.9351,22576.0
2017-02-17 10:20:00,85.92,85.99,85.8,85.9,29835.0,60.928,60.9777,60.843,60.9139,29835.0
2017-02-17 10:25:00,85.89,86.07,85.89,85.98,50460.0,60.9068,61.0344,60.9068,60.9706,50460.0
2017-02-17 10:30:00,85.98,86.04,85.93,85.98,47420.0,60.9706,61.0131,60.9351,60.9706,47420.0
2017-02-17 10:35:00,85.97,86.02,85.97,86.0,25117.0,60.9635,60.999,60.9635,60.9848,25117.0
2017-02-17 10:40:00,85.99,86.02,85.95,85.99,16621.0,60.9777,60.999,60.9493,60.9777,16621.0
2017-02-17 10:45:00,85.99,86.01,85.97,85.99,37953.0,60.9777,60.9919,60.9635,60.9777,37953.0
2017-02-17 10:50:00,86.0,86.0,85.95,85.97,33145.0,60.9848,60.9848,60.9493,60.9635,33145.0
2017-02-17 10:55:00,85.96,86.01,85.83,85.84,102208.0,60.9564,60.9919,60.8642,60.8713,102208.0
2017-02-17 11:00:00,85.84,85.84,85.68,85.7,23078.0,60.8713,60.8713,60.7579,60.772,23078.0
2017-02-17 11:05:00,85.71,85.71,85.57,85.58,23438.0,60.7791,60.7791,60.6799,60.6869,23438.0
2017-02-17 11:10:00,85.58,85.58,85.5,85.5,21881.0,60.6869,60.6869,60.6302,60.6302,21881.0
2017-02-17 11:15:00,85.48,85.58,85.48,85.55,35353.0,60.616,60.6869,60.616,60.6657,35353.0
2017-02-17 11:20:00,85.55,85.58,85.54,85.55,21617.0,60.6657,60.6869,60.6586,60.6657,21617.0
2017-02-17 11:25:00,85.56,85.59,85.54,85.57,19496.0,60.6728,60.694,60.6586,60.6799,19496.0
2017-02-17 11:30:00,85.58,85.61,85.58,85.6,12933.0,60.6869,60.7082,60.6869,60.7011,12933.0
2017-02-17 11:35:00,85.59,85.6,85.54,85.58,18036.0,60.694,60.7011,60.6586,60.6869,18036.0
2017-02-17 11:40:00,85.58,85.59,85.54,85.55,12343.0,60.6869,60.694,60.6586,60.6657,12343.0
2017-02-17 11:45:00,85.55,85.57,85.55,85.56,15939.0,60.6657,60.6799,60.6657,60.6728,15939.0
2017-02-17 11:50:00,85.56,85.73,85.55,85.71,13518.0,60.6728,60.7933,60.6657,60.7791,13518.0
2017-02-17 11:55:00,85.73,85.73,85.61,85.62,11666.0,60.7933,60.7933,60.7082,60.7153,11666.0
2017-02-17 12:00:00,85.62,85.64,85.55,85.56,20103.0,60.7153,60.7295,60.6657,60.6728,20103.0
2017-02-17 12:05:00,85.56,85.58,85.55,85.57,16092.0,60.6728,60.6869,60.6657,60.6799,16092.0
2017-02-17 12:10:00,85.57,85.6,85.51,85.59,18609.0,60.6799,60.7011,60.6373,60.694,18609.0
2017-02-17 12:15:00,85.58,85.59,85.55,85.56,15230.0,60.6869,60.694,60.6657,60.6728,15230.0
2017-02-17 12:20:00,85.56,85.66,85.56,85.65,15720.0,60.6728,60.7437,60.6728,60.7366,15720.0
2017-02-17 12:25:00,85.65,85.68,85.64,85.65,11403.0,60.7366,60.7579,60.7295,60.7366,11403.0
2017-02-17 12:30:00,85.65,85.65,85.61,85.63,16037.0,60.7366,60.7366,60.7082,60.7224,16037.0
2017-02-17 12:35:00,85.64,85.65,85.61,85.62,12695.0,60.7295,60.7366,60.7082,60.7153,12695.0
2017-02-17 12:40:00,85.63,85.63,85.55,85.57,10919.0,60.7224,60.7224,60.6657,60.6799,10919.0
2017-02-17 12:45:00,85.56,85.59,85.56,85.57,12873.0,60.6728,60.694,60.6728,60.6799,12873.0
2017-02-17 12:50:00,85.57,85.6,85.57,85.58,14209.0,60.6799,60.7011,60.6799,60.6869,14209.0
2017-02-17 12:55:00,85.57,85.67,85.57,85.67,18588.0,60.6799,60.7508,60.6799,60.7508,18588.0
2017-02-17 13:00:00,85.67,85.7,85.56,85.58,19993.0,60.7508,60.772,60.6728,60.6869,19993.0
2017-02-17 13:05:00,85.58,85.64,85.57,85.61,19899.0,60.6869,60.7295,60.6799,60.7082,19899.0
2017-02-17 13:10:00,85.62,85.63,85.6,85.61,12496.0,60.7153,60.7224,60.7011,60.7082,12496.0
2017-02-17 13:15:00,85.6,85.64,85.6,85.63,10259.0,60.7011,60.7295,60.7011,60.7224,10259.0
2017-02-17 13:20:00,85.63,85.66,85.62,85.62,10050.0,60.7224,60.7437,60.7153,60.7153,10050.0
2017-02-17 13:25:00,85.62,85.63,85.58,85.58,9597.0,60.7153,60.7224,60.6869,60.6869,9597.0
2017-02-17 13:30:00,85.59,85.6,85.55,85.55,15504.0,60.694,60.7011,60.6657,60.6657,15504.0
2017-02-17 13:35:00,85.56,85.58,85.53,85.53,29166.0,60.6728,60.6869,60.6515,60.6515,29166.0
2017-02-17 13:40:00,85.54,85.56,85.5,85.51,24521.0,60.6586,60.6728,60.6302,60.6373,24521.0
2017-02-17 13:45:00,85.52,85.52,85.46,85.47,22842.0,60.6444,60.6444,60.6018,60.6089,22842.0
2017-02-17 13:50:00,85.47,85.48,85.45,85.48,22728.0,60.6089,60.616,60.5948,60.616,22728.0
2017-02-17 13:55:00,85.47,85.52,85.44,85.45,33253.0,60.6089,60.6444,60.5877,60.5948,33253.0
2017-02-17 14:00:00,85.45,85.45,85.38,85.39,22505.0,60.5948,60.5948,60.5451,60.5522,22505.0
2017-02-17 14:05:00,85.37,85.49,85.37,85.48,34651.0,60.538,60.6231,60.538,60.616,34651.0
2017-02-17 14:10:00,85.49,85.52,85.48,85.52,25655.0,60.6231,60.6444,60.616,60.6444,25655.0
2017-02-17 14:15:00,85.51,85.56,85.49,85.55,18058.0,60.6373,60.6728,60.6231,60.6657,18058.0
2017-02-17 14:20:00,85.55,85.56,85.49,85.49,19130.0,60.6657,60.6728,60.6231,60.6231,19130.0
2017-02-17 14:25:00,85.49,85.63,85.49,85.62,33985.0,60.6231,60.7224,60.6231,60.7153,33985.0
2017-02-17 14:30:00,85.61,85.64,85.57,85.57,11851.0,60.7082,60.7295,60.6799,60.6799,11851.0
2017-02-17 14:35:00,85.56,85.61,85.55,85.61,16858.0,60.6728,60.7082,60.6657,60.7082,16858.0
2017-02-17 14:40:00,85.6,85.64,85.59,85.64,18724.0,60.7011,60.7295,60.694,60.7295,18724.0
2017-02-17 14:45:00,85.63,85.69,85.62,85.67,19014.0,60.7224,60.7649,60.7153,60.7508,19014.0
2017-02-17 14:50:00,85.66,85.66,85.59,85.59,15284.0,60.7437,60.7437,60.694,60.694,15284.0
2017-02-17 14:55:00,85.59,85.59,85.52,85.52,14875.0,60.694,60.694,60.6444,60.6444,14875.0
2017-02-17 15:00:00,85.53,85.55,85.51,85.53,15305.0,60.6515,60.6657,60.6373,60.6515,15305.0
2017-02-17 15:05:00,85.53,85.56,85.51,85.52,19148.0,60.6515,60.6728,60.6373,60.6444,19148.0
2017-02-17 15:10:00,85.52,85.54,85.51,85.53,25605.0,60.6444,60.6586,60.6373,60.6515,25605.0
2017-02-17 15:15:00,85.54,85.54,85.47,85.5,23760.0,60.6586,60.6586,60.6089,60.6302,23760.0
2017-02-17 15:20:00,85.5,85.5,85.44,85.47,59311.0,60.6302,60.6302,60.5877,60.6089,59311.0
2017-02-17 15:25:00,85.47,85.54,85.47,85.54,37027.0,60.6089,60.6586,60.6089,60.6586,37027.0
2017-02-17 15:30:00,85.53,85.68,85.53,85.65,46728.0,60.6515,60.7579,60.6515,60.7366,46728.0
2017-02-17 15:35:00,85.65,85.66,85.57,85.63,95476.0,60.7366,60.7437,60.6799,60.7224,95476.0
2017-02-17 15:40:00,85.64,85.72,85.62,85.65,44567.0,60.7295,60.7862,60.7153,60.7366,44567.0
2017-02-17 15:45:00,85.65,85.76,85.65,85.74,49520.0,60.7366,60.8146,60.7366,60.8004,49520.0
2017-02-17 15:50:00,85.74,85.86,85.71,85.78,127803.0,60.8004,60.8855,60.7791,60.8288,127803.0
2017-02-17 15:55:00,85.78,85.86,85.77,85.85,258353.0,60.8288,60.8855,60.8217,60.8784,258353.0
2017-02-21 09:30:00,88.0,88.0,85.89,86.01,86118.0,62.403,62.403,60.9068,60.9919,86118.0
2017-02-21 09:35:00,86.02,86.34,85.99,86.32,34546.0,60.999,61.2259,60.9777,61.2117,34546.0
2017-02-21 09:40:00,86.34,86.56,86.28,86.43,36164.0,61.2259,61.3819,61.1833,61.2897,36164.0
2017-02-21 09:45:00,86.43,86.48,86.25,86.47,25295.0,61.2897,61.3252,61.1621,61.3181,25295.0
2017-02-21 09:50:00,86.49,86.75,86.49,86.63,55858.0,61.3322,61.5166,61.3322,61.4315,55858.0
2017-02-21 09:55:00,86.63,86.74,86.53,86.61,48714.0,61.4315,61.5095,61.3606,61.4173,48714.0
2017-02-21 10:00:00,86.62,86.73,86.6,86.72,39105.0,61.4244,61.5024,61.4103,61.4953,39105.0
2017-02-21 10:05:00,86.73,86.93,86.71,86.89,62747.0,61.5024,61.6443,61.4883,61.6159,62747.0
2017-02-21 10:10:00,86.9,87.0,86.89,86.97,78082.0,61.623,61.6939,61.6159,61.6726,78082.0
2017-02-21 10:15:00,86.97,87.12,86.97,87.11,85117.0,61.6726,61.779,61.6726,61.7719,85117.0
2017-02-21 10:20:00,87.1,87.1,86.96,86.97,37619.0,61.7648,61.7648,61.6655,61.6726,37619.0
2017-02-21 10:25:00,86.97,87.01,86.6,86.6,40861.0,61.6726,61.701,61.4103,61.4103,40861.0
2017-02-21 10:30:00,86.6,86.64,86.39,86.41,33834.0,61.4103,61.4386,61.2613,61.2755,33834.0
2017-02-21 10:35:00,86.41,86.55,86.4,86.55,20857.0,61.2755,61.3748,61.2684,61.3748,20857.0
2017-02-21 10:40:00,86.55,86.74,86.55,86.68,41131.0,61.3748,61.5095,61.3748,61.467,41131.0
2017-02-21 10:45:00,86.66,86.77,86.62,86.73,33213.0,61.4528,61.5308,61.4244,61.5024,33213.0
2017-02-21 10:50:00,86.72,86.72,86.6,86.65,18763.0,61.4953,61.4953,61.4103,61.4457,18763.0
2017-02-21 10:55:00,86.66,86.73,86.63,86.63,23972.0,61.4528,61.5024,61.4315,61.4315,23972.0
2017-02-21 11:00:00,86.61,86.7,86.56,86.59,81137.0,61.4173,61.4812,61.3819,61.4032,81137.0
2017-02-21 11:05:00,86.59,86.59,86.43,86.43,27872.0,61.4032,61.4032,61.2897,61.2897,27872.0
2017-02-21 11:10:00,86.43,86.48,86.39,86.47,19018.0,61.2897,61.3252,61.2613,61.3181,19018.0
2017-02-21 11:15:00,86.47,86.52,86.41,86.51,50843.0,61.3181,61.3535,61.2755,61.3464,50843.0
2017-02-21 11:20:00,86.5,86.51,86.28,86.31,51798.0,61.3393,61.3464,61.1833,61.2046,51798.0
2017-02-21 11:25:00,86.31,86.42,86.31,86.41,22596.0,61.2046,61.2826,61.2046,61.2755,22596.0
2017-02-21 11:30:00,86.41,86.46,86.27,86.36,43799.0,61.2755,61.311,61.1762,61.2401,43799.0
2017-02-21 11:35:00,86.35,86.37,86.27,86.35,10998.0,61.233,61.2472,61.1762,61.233,10998.0
2017-02-21 11:40:00,86.36,86.41,86.32,86.33,14340.0,61.2401,61.2755,61.2117,61.2188,14340.0
2017-02-21 11:45:00,86.34,86.4,86.3,86.4,12925.0,61.2259,61.2684,61.1975,61.2684,12925.0
2017-02-21 11:50:00,86.41,86.42,86.34,86.35,7460.0,61.2755,61.2826,61.2259,61.233,7460.0
2017-02-21 11:55:00,86.36,86.45,86.35,86.37,16290.0,61.2401,61.3039,61.233,61.2472,16290.0
2017-02-21 12:00:00,86.38,86.44,86.31,86.32,15164.0,61.2542,61.2968,61.2046,61.2117,15164.0
2017-02-21 12:05:00,86.31,86.37,86.3,86.32,15587.0,61.2046,61.2472,61.1975,61.2117,15587.0
2017-02-21 12:10:00,86.32,86.39,86.3,86.36,18971.0,61.2117,61.2613,61.1975,61.2401,18971.0
2017-02-21 12:15:00,86.36,86.37,86.33,86.34,12374.0,61.2401,61.2472,61.2188,61.2259,12374.0
2017-02-21 12:20:00,86.33,86.39,86.31,86.34,27611.0,61.2188,61.2613,61.2046,61.2259,27611.0
2017-02-21 12:25:00,86.33,86.37,86.29,86.3,25372.0,61.2188,61.2472,61.1904,61.1975,25372.0
2017-02-21 12:30:00,86.29,86.38,86.28,86.36,14970.0,61.1904,61.2542,61.1833,61.2401,14970.0
2017-02-21 12:35:00,86.35,86.42,86.33,86.37,23151.0,61.233,61.2826,61.2188,61.2472,23151.0
2017-02-21 12:40:00,86.37,86.37,86.26,86.31,20601.0,61.2472,61.2472,61.1691,61.2046,20601.0
2017-02-21 12:45:00,86.31,86.35,86.28,86.35,15417.0,61.2046,61.233,61.1833,61.233,15417.0
2017-02-21 12:50:00,86.34,86.34,86.27,86.27,11012.0,61.2259,61.2259,61.1762,61.1762,11012.0
2017-02-21 12:55:00,86.27,86.3,86.26,86.27,8133.0,61.1762,61.1975,61.1691,61.1762,8133.0
2017-02-21 13:00:00,86.27,86.34,86.26,86.34,10386.0,61.1762,61.2259,61.1691,61.2259,10386.0
2017-02-21 13:05:00,86.34,86.35,86.28,86.28,10655.0,61.2259,61.233,61.1833,61.1833,10655.0
2017-02-21 13:10:00,86.29,86.31,86.29,86.3,13031.0,61.1904,61.2046,61.1904,61.1975,13031.0
2017-02-21 13:15:00,86.29,86.35,86.29,86.31,13519.0,61.1904,61.233,61.1904,61.2046,13519.0
2017-02-21 13:20:00,86.31,86.35,86.31,86.33,14649.0,61.2046,61.233,61.2046,61.2188,14649.0
2017-02-21 13:25:00,86.32,86.49,86.32,86.38,28681.0,61.2117,61.3322,61.2117,61.2542,28681.0
2017-02-21 13:30:00,86.38,86.39,86.33,86.34,14798.0,61.2542,61.2613,61.2188,61.2259,14798.0
2017-02-21 13:35:00,86.34,86.37,86.3,86.3,8684.0,61.2259,61.2472,61.1975,61.1975,8684.0
2017-02-21 13:40:00,86.29,86.34,86.29,86.3,12292.0,61.1904,61.2259,61.1904,61.1975,12292.0
2017-02-21 13:45:00,86.3,86.34,86.25,86.34,12475.0,61.1975,61.2259,61.1621,61.2259,12475.0
2017-02-21 13:50:00,86.34,86.34,86.27,86.28,15001.0,61.2259,61.2259,61.1762,61.1833,15001.0
2017-02-21 13:55:00,86.3,86.38,86.27,86.37,8792.0,61.1975,61.2542,61.1762,61.2472,8792.0
2017-02-21 14:00:00,86.37,86.38,86.3,86.35,16677.0,61.2472,61.2542,61.1975,61.233,16677.0
2017-02-21 14:05:00,86.35,86.35,86.3,86.31,18305.0,61.233,61.233,61.1975,61.2046,18305.0
2017-02-21 14:10:00,86.31,86.35,86.3,86.33,14778.0,61.2046,61.233,61.1975,61.2188,14778.0
2017-02-21 14:15:00,86.31,86.37,86.3,86.32,10821.0,61.2046,61.2472,61.1975,61.2117,10821.0
2017-02-21 14:20:00,86.32,86.33,86.26,86.26,18009.0,61.2117,61.2188,61.1691,61.1691,18009.0
2017-02-21 14:25:00,86.26,86.3,86.24,86.28,18307.0,61.1691,61.1975,61.155,61.1833,18307.0
2017-02-21 14:30:00,86.29,86.29,86.23,86.27,15119.0,61.1904,61.1904,61.1479,61.1762,15119.0
2017-02-21 14:35:00,86.28,86.31,86.26,86.29,72772.0,61.1833,61.2046,61.1691,61.1904,72772.0
2017-02-21 14:40:00,86.3,86.35,86.27,86.32,29386.0,61.1975,61.233,61.1762,61.2117,29386.0
2017-02-21 14:45:00,86.32,86.34,86.3,86.34,12166.0,61.2117,61.2259,61.1975,61.2259,12166.0
2017-02-21 14:50:00,86.34,86.42,86.32,86.41,18185.0,61.2259,61.2826,61.2117,61.2755,18185.0
2017-02-21 14:55:00,86.4,86.45,86.4,86.43,12610.0,61.2684,61.3039,61.2684,61.2897,12610.0
2017-02-21 15:00:00,86.43,86.46,86.41,86.44,28228.0,61.2897,61.311,61.2755,61.2968,28228.0
2017-02-21 15:05:00,86.43,86.44,86.35,86.35,21384.0,61.2897,61.2968,61.233,61.233,21384.0
2017-02-21 15:10:00,86.35,86.43,86.33,86.41,18558.0,61.233,61.2897,61.2188,61.2755,18558.0
2017-02-21 15:15:00,86.41,86.42,86.33,86.38,26601.0,61.2755,61.2826,61.2188,61.2542,26601.0
2017-02-21 15:20:00,86.38,86.43,86.35,86.42,18273.0,61.2542,61.2897,61.233,61.2826,18273.0
2017-02-21 15:25:00,86.42,86.43,86.35,86.38,30545.0,61.2826,61.2897,61.233,61.2542,30545.0
2017-02-21 15:30:00,86.37,86.41,86.33,86.38,39297.0,61.2472,61.2755,61.2188,61.2542,39297.0
2017-02-21 15:35:00,86.37,86.42,86.37,86.4,51942.0,61.2472,61.2826,61.2472,61.2684,51942.0
2017-02-21 15:40:00,86.4,86.41,86.34,86.4,72402.0,61.2684,61.2755,61.2259,61.2684,72402.0
2017-02-21 15:45:00,86.4,86.42,86.33,86.33,60089.0,61.2684,61.2826,61.2188,61.2188,60089.0
2017-02-21 15:50:00,86.34,86.52,86.33,86.42,153124.0,61.2259,61.3535,61.2188,61.2826,153124.0
2017-02-21 15:55:00,86.42,86.47,86.36,86.42,261186.0,61.2826,61.3181,61.2401,61.2826,261186.0
2017-02-22 09:30:00,86.43,86.43,85.93,85.95,73878.0,61.2897,61.2897,60.9351,60.9493,73878.0
2017-02-22 09:35:00,85.98,86.08,85.9,85.93,22222.0,60.9706,61.0415,60.9139,60.9351,22222.0
2017-02-22 09:40:00,85.9,86.08,85.9,86.06,23113.0,60.9139,61.0415,60.9139,61.0273,23113.0
2017-02-22 09:45:00,86.05,86.13,85.96,86.12,41859.0,61.0202,61.077,60.9564,61.0699,41859.0
2017-02-22 09:50:00,86.12,86.26,86.09,86.24,18451.0,61.0699,61.1691,61.0486,61.155,18451.0
2017-02-22 09:55:00,86.25,86.25,86.01,86.02,31899.0,61.1621,61.1621,60.9919,60.999,31899.0
2017-02-22 10:00:00,86.03,86.23,86.0,86.2,35582.0,61.0061,61.1479,60.9848,61.1266,35582.0
2017-02-22 10:05:00,86.19,86.26,86.11,86.19,44372.0,61.1195,61.1691,61.0628,61.1195,44372.0
2017-02-22 10:10:00,86.19,86.35,86.19,86.31,17643.0,61.1195,61.233,61.1195,61.2046,17643.0
2017-02-22 10:15:00,86.32,86.48,86.31,86.48,26908.0,61.2117,61.3252,61.2046,61.3252,26908.0
2017-02-22 10:20:00,86.48,86.53,86.39,86.4,25043.0,61.3252,61.3606,61.2613,61.2684,25043.0
2017-02-22 10:25:00,86.39,86.4,86.34,86.37,24108.0,61.2613,61.2684,61.2259,61.2472,24108.0
2017-02-22 10:30:00,86.36,86.39,86.33,86.38,26844.0,61.2401,61.2613,61.2188,61.2542,26844.0
2017-02-22 10:35:00,86.38,86.39,86.24,86.29,32743.0,61.2542,61.2613,61.155,61.1904,32743.0
2017-02-22 10:40:00,86.3,86.3,86.16,86.16,16002.0,61.1975,61.1975,61.0982,61.0982,16002.0
2017-02-22 10:45:00,86.15,86.29,86.1,86.29,21648.0,61.0911,61.1904,61.0557,61.1904,21648.0
2017-02-22 10:50:00,86.27,86.36,86.27,86.34,17753.0,61.1762,61.2401,61.1762,61.2259,17753.0
2017-02-22 10:55:00,86.34,86.36,86.28,86.29,18351.0,61.2259,61.2401,61.1833,61.1904,18351.0
2017-02-22 11:00:00,86.29,86.31,86.24,86.27,22940.0,61.1904,61.2046,61.155,61.1762,22940.0
2017-02-22 11:05:00,86.27,86.29,86.17,86.21,22522.0,61.1762,61.1904,61.1053,61.1337,22522.0
2017-02-22 11:10:00,86.22,86.26,86.19,86.26,15724.0,61.1408,61.1691,61.1195,61.1691,15724.0
2017-02-22 11:15:00,86.26,86.35,86.26,86.33,22581.0,61.1691,61.233,61.1691,61.2188,22581.0
2017-02-22 11:20:00,86.33,86.36,86.31,86.32,14801.0,61.2188,61.2401,61.2046,61.2117,14801.0
2017-02-22 11:25:00,86.32,86.44,86.3,86.4,43399.0,61.2117,61.2968,61.1975,61.2684,43399.0
2017-02-22 11:30:00,86.4,86.46,86.4,86.42,18575.0,61.2684,61.311,61.2684,61.2826,18575.0
2017-02-22 11:35:00,86.41,86.42,86.34,86.38,12246.0,61.2755,61.2826,61.2259,61.2542,12246.0
2017-02-22 11:40:00,86.38,86.45,86.37,86.44,13981.0,61.2542,61.3039,61.2472,61.2968,13981.0
2017-02-22 11:45:00,86.44,86.57,86.44,86.56,19057.0,61.2968,61.389,61.2968,61.3819,19057.0
2017-02-22 11:50:00,86.57,86.57,86.41,86.47,21244.0,61.389,61.389,61.2755,61.3181,21244.0
2017-02-22 11:55:00,86.46,86.48,86.43,86.43,9487.0,61.311,61.3252,61.2897,61.2897,9487.0
2017-02-22 12:00:00,86.42,86.43,86.36,86.39,13060.0,61.2826,61.2897,61.2401,61.2613,13060.0
2017-02-22 12:05:00,86.38,86.42,86.37,86.39,12379.0,61.2542,61.2826,61.2472,61.2613,12379.0
2017-02-22 12:10:00,86.39,86.44,86.39,86.44,13211.0,61.2613,61.2968,61.2613,61.2968,13211.0
2017-02-22 12:15:00,86.44,86.52,86.44,86.52,9469.0,61.2968,61.3535,61.2968,61.3535,9469.0
2017-02-22 12:20:00,86.52,86.53,86.5,86.52,10138.0,61.3535,61.3606,61.3393,61.3535,10138.0
2017-02-22 12:25:00,86.51,86.52,86.45,86.46,34762.0,61.3464,61.3535,61.3039,61.311,34762.0
2017-02-22 12:30:00,86.45,86.54,86.44,86.46,18309.0,61.3039,61.3677,61.2968,61.311,18309.0
2017-02-22 12:35:00,86.45,86.46,86.38,86.4,12196.0,61.3039,61.311,61.2542,61.2684,12196.0
2017-02-22 12:40:00,86.4,86.4,86.32,86.32,14961.0,61.2684,61.2684,61.2117,61.2117,14961.0
2017-02-22 12:45:00,86.33,86.36,86.29,86.34,20254.0,61.2188,61.2401,61.1904,61.2259,20254.0
2017-02-22 12:50:00,86.35,86.39,86.28,86.3,16271.0,61.233,61.2613,61.1833,61.1975,16271.0
2017-02-22 12:55:00,86.3,86.31,86.24,86.24,13949.0,61.1975,61.2046,61.155,61.155,13949.0
2017-02-22 13:00:00,86.24,86.33,86.23,86.31,12933.0,61.155,61.2188,61.1479,61.2046,12933.0
2017-02-22 13:05:00,86.31,86.32,86.24,86.25,18613.0,61.2046,61.2117,61.155,61.1621,18613.0
2017-02-22 13:10:00,86.25,86.29,86.24,86.25,14776.0,61.1621,61.1904,61.155,61.1621,14776.0
2017-02-22 13:15:00,86.24,86.25,86.21,86.21,17871.0,61.155,61.1621,61.1337,61.1337,17871.0
2017-02-22 13:20:00,86.2,86.23,86.19,86.21,21211.0,61.1266,61.1479,61.1195,61.1337,21211.0
2017-02-22 13:25:00,86.21,86.22,86.19,86.2,15951.0,61.1337,61.1408,61.1195,61.1266,15951.0
2017-02-22 13:30:00,86.21,86.24,86.19,86.22,20491.0,61.1337,61.155,61.1195,61.1408,20491.0
2017-02-22 13:35:00,86.21,86.3,86.21,86.29,18859.0,61.1337,61.1975,61.1337,61.1904,18859.0
2017-02-22 13:40:00,86.29,86.31,86.25,86.28,11611.0,61.1904,61.2046,61.1621,61.1833,11611.0
2017-02-22 13:45:00,86.27,86.27,86.23,86.24,10647.0,61.1762,61.1762,61.1479,61.155,10647.0
2017-02-22 13:50:00,86.23,86.28,86.23,86.27,12471.0,61.1479,61.1833,61.1479,61.1762,12471.0
2017-02-22 13:55:00,86.27,86.28,86.18,86.19,24330.0,61.1762,61.1833,61.1124,61.1195,24330.0
2017-02-22 14:00:00,86.18,86.25,86.13,86.22,27268.0,61.1124,61.1621,61.077,61.1408,27268.0
2017-02-22 14:05:00,86.23,86.26,86.18,86.21,28025.0,61.1479,61.1691,61.1124,61.1337,28025.0
2017-02-22 14:10:00,86.2,86.2,86.07,86.17,32947.0,61.1266,61.1266,61.0344,61.1053,32947.0
2017-02-22 14:15:00,86.17,86.25,86.15,86.23,23190.0,61.1053,61.1621,61.0911,61.1479,23190.0
2017-02-22 14:20:00,86.23,86.23,86.18,86.22,20754.0,61.1479,61.1479,61.1124,61.1408,20754.0
2017-02-22 14:25:00,86.22,86.27,86.19,86.27,15163.0,61.1408,61.1762,61.1195,61.1762,15163.0
2017-02-22 14:30:00,86.26,86.26,86.19,86.22,48443.0,61.1691,61.1691,61.1195,61.1408,48443.0
2017-02-22 14:35:00,86.23,86.27,86.2,86.24,12007.0,61.1479,61.1762,61.1266,61.155,12007.0
2017-02-22 14:40:00,86.24,86.24,86.19,86.21,12291.0,61.155,61.155,61.1195,61.1337,12291.0
2017-02-22 14:45:00,86.22,86.22,86.17,86.19,20614.0,61.1408,61.1408,61.1053,61.1195,20614.0
2017-02-22 14:50:00,86.2,86.31,86.19,86.31,11460.0,61.1266,61.2046,61.1195,61.2046,11460.0
2017-02-22 14:55:00,86.3,86.32,86.28,86.28,13715.0,61.1975,61.2117,61.1833,61.1833,13715.0
2017-02-22 15:00:00,86.27,86.33,86.27,86.28,21696.0,61.1762,61.2188,61.1762,61.1833,21696.0
2017-02-22 15:05:00,86.29,86.29,86.26,86.28,21120.0,61.1904,61.1904,61.1691,61.1833,21120.0
2017-02-22 15:10:00,86.27,86.3,86.25,86.28,27341.0,61.1762,61.1975,61.1621,61.1833,27341.0
2017-02-22 15:15:00,86.28,86.33,86.26,86.26,25241.0,61.1833,61.2188,61.1691,61.1691,25241.0
2017-02-22 15:20:00,86.26,86.26,86.21,86.23,36669.0,61.1691,61.1691,61.1337,61.1479,36669.0
2017-02-22 15:25:00,86.22,86.33,86.22,86.32,21217.0,61.1408,61.2188,61.1408,61.2117,21217.0
2017-02-22 15:30:00,86.32,86.34,86.3,86.34,21297.0,61.2117,61.2259,61.1975,61.2259,21297.0
2017-02-22 15:35:00,86.34,86.35,86.31,86.31,30229.0,61.2259,61.233,61.2046,61.2046,30229.0
2017-02-22 15:40:00,86.31,86.32,86.27,86.29,34769.0,61.2046,61.2117,61.1762,61.1904,34769.0
2017-02-22 15:45:00,86.29,86.3,86.27,86.28,40365.0,61.1904,61.1975,61.1762,61.1833,40365.0
2017-02-22 15:50:00,86.28,86.35,86.27,86.34,56166.0,61.1833,61.233,61.1762,61.2259,56166.0
2017-02-22 15:55:00,86.33,86.36,86.24,86.28,107427.0,61.2188,61.2401,61.155,61.1833,107427.0
2017-02-23 09:30:00,86.47,86.59,86.31,86.48,40325.0,61.3181,61.4032,61.2046,61.3252,40325.0
2017-02-23 09:35:00,86.47,86.63,86.46,86.5,9388.0,61.3181,61.4315,61.311,61.3393,9388.0
2017-02-23 09:40:00,86.47,86.6,86.47,86.52,22453.0,61.3181,61.4103,61.3181,61.3535,22453.0
2017-02-23 09:45:00,86.49,86.72,86.49,86.71,20342.0,61.3322,61.4953,61.3322,61.4883,20342.0
2017-02-23 09:50:00,86.69,86.77,86.64,86.67,16769.0,61.4741,61.5308,61.4386,61.4599,16769.0
2017-02-23 09:55:00,86.67,86.69,86.63,86.64,13407.0,61.4599,61.4741,61.4315,61.4386,13407.0
2017-02-23 10:00:00,86.66,86.7,86.58,86.6,14709.0,61.4528,61.4812,61.3961,61.4103,14709.0
2017-02-23 10:05:00,86.6,86.7,86.59,86.68,16209.0,61.4103,61.4812,61.4032,61.467,16209.0
2017-02-23 10:10:00,86.69,86.77,86.68,86.7,26042.0,61.4741,61.5308,61.467,61.4812,26042.0
2017-02-23 10:15:00,86.69,86.76,86.68,86.7,16291.0,61.4741,61.5237,61.467,61.4812,16291.0
2017-02-23 10:20:00,86.7,86.74,86.68,86.72,16510.0,61.4812,61.5095,61.467,61.4953,16510.0
2017-02-23 10:25:00,86.73,86.8,86.69,86.8,24963.0,61.5024,61.5521,61.4741,61.5521,24963.0
2017-02-23 10:30:00,86.81,86.85,86.78,86.83,14987.0,61.5592,61.5875,61.5379,61.5734,14987.0
2017-02-23 10:35:00,86.84,86.87,86.77,86.85,21696.0,61.5804,61.6017,61.5308,61.5875,21696.0
2017-02-23 10:40:00,86.86,87.07,86.83,87.05,47494.0,61.5946,61.7435,61.5734,61.7294,47494.0
2017-02-23 10:45:00,87.06,87.09,87.04,87.08,18876.0,61.7364,61.7577,61.7223,61.7506,18876.0
2017-02-23 10:50:00,87.08,87.22,87.08,87.16,35122.0,61.7506,61.8499,61.7506,61.8074,35122.0
2017-02-23 10:55:00,87.18,87.37,87.17,87.37,66779.0,61.8215,61.9563,61.8145,61.9563,66779.0
2017-02-23 11:00:00,87.36,87.42,87.1,87.12,55048.0,61.9492,61.9917,61.7648,61.779,55048.0
2017-02-23 11:05:00,87.13,87.16,87.07,87.1,22113.0,61.7861,61.8074,61.7435,61.7648,22113.0
2017-02-23 11:10:00,87.1,87.14,87.02,87.12,40271.0,61.7648,61.7932,61.7081,61.779,40271.0
2017-02-23 11:15:00,87.13,87.3,87.13,87.26,24661.0,61.7861,61.9066,61.7861,61.8783,24661.0
2017-02-23 11:20:00,87.24,87.26,87.11,87.22,29518.0,61.8641,61.8783,61.7719,61.8499,29518.0
2017-02-23 11:25:00,87.23,87.27,87.08,87.21,34612.0,61.857,61.8854,61.7506,61.8428,34612.0
2017-02-23 11:30:00,87.17,87.39,87.16,87.38,14847.0,61.8145,61.9705,61.8074,61.9634,14847.0
2017-02-23 11:35:00,87.4,87.61,87.38,87.57,84771.0,61.9776,62.1265,61.9634,62.0981,84771.0
2017-02-23 11:40:00,87.56,87.67,87.53,87.67,37371.0,62.091,62.169,62.0697,62.169,37371.0
2017-02-23 11:45:00,87.68,87.82,87.67,87.74,70935.0,62.1761,62.2754,62.169,62.2187,70935.0
2017-02-23 11:50:00,87.75,87.75,87.64,87.7,41780.0,62.2257,62.2257,62.1477,62.1903,41780.0
2017-02-23 11:55:00,87.7,87.76,87.65,87.65,17806.0,62.1903,62.2328,62.1548,62.1548,17806.0
2017-02-23 12:00:00,87.65,87.65,87.59,87.63,25555.0,62.1548,62.1548,62.1123,62.1407,25555.0
2017-02-23 12:05:00,87.63,87.64,87.49,87.49,18337.0,62.1407,62.1477,62.0414,62.0414,18337.0
2017-02-23 12:10:00,87.46,87.5,87.35,87.35,20568.0,62.0201,62.0485,61.9421,61.9421,20568.0
2017-02-23 12:15:00,87.33,87.51,87.33,87.46,19352.0,61.9279,62.0556,61.9279,62.0201,19352.0
2017-02-23 12:20:00,87.45,87.47,87.33,87.33,21740.0,62.013,62.0272,61.9279,61.9279,21740.0
2017-02-23 12:25:00,87.32,87.34,87.21,87.22,37179.0,61.9208,61.935,61.8428,61.8499,37179.0
2017-02-23 12:30:00,87.22,87.32,87.21,87.3,17770.0,61.8499,61.9208,61.8428,61.9066,17770.0
2017-02-23 12:35:00,87.29,87.4,87.29,87.38,16573.0,61.8995,61.9776,61.8995,61.9634,16573.0
2017-02-23 12:40:00,87.39,87.46,87.38,87.43,13898.0,61.9705,62.0201,61.9634,61.9988,13898.0
2017-02-23 12:45:00,87.45,87.52,87.44,87.51,13205.0,62.013,62.0626,62.0059,62.0556,13205.0
2017-02-23 12:50:00,87.51,87.51,87.43,87.43,17870.0,62.0556,62.0556,61.9988,61.9988,17870.0
2017-02-23 12:55:00,87.43,87.47,87.42,87.43,16288.0,61.9988,62.0272,61.9917,61.9988,16288.0
2017-02-23 13:00:00,87.42,87.49,87.42,87.43,12529.0,61.9917,62.0414,61.9917,61.9988,12529.0
2017-02-23 13:05:00,87.42,87.45,87.34,87.35,12639.0,61.9917,62.013,61.935,61.9421,12639.0
2017-02-23 13:10:00,87.35,87.44,87.34,87.39,25208.0,61.9421,62.0059,61.935,61.9705,25208.0
2017-02-23 13:15:00,87.37,87.42,87.37,87.41,16016.0,61.9563,61.9917,61.9563,61.9846,16016.0
2017-02-23 13:20:00,87.4,87.41,87.37,87.4,12815.0,61.9776,61.9846,61.9563,61.9776,12815.0
2017-02-23 13:25:00,87.39,87.39,87.25,87.25,14250.0,61.9705,61.9705,61.8712,61.8712,14250.0
2017-02-23 13:30:00,87.26,87.26,87.19,87.21,10909.0,61.8783,61.8783,61.8286,61.8428,10909.0
2017-02-23 13:35:00,87.2,87.24,87.15,87.22,16043.0,61.8357,61.8641,61.8003,61.8499,16043.0
2017-02-23 13:40:00,87.22,87.25,87.18,87.18,11769.0,61.8499,61.8712,61.8215,61.8215,11769.0
2017-02-23 13:45:00,87.18,87.21,87.16,87.18,13472.0,61.8215,61.8428,61.8074,61.8215,13472.0
2017-02-23 13:50:00,87.18,87.24,87.17,87.22,14399.0,61.8215,61.8641,61.8145,61.8499,14399.0
2017-02-23 13:55:00,87.22,87.26,87.22,87.26,13927.0,61.8499,61.8783,61.8499,61.8783,13927.0
2017-02-23 14:00:00,87.25,87.28,87.2,87.27,18091.0,61.8712,61.8925,61.8357,61.8854,18091.0
2017-02-23 14:05:00,87.28,87.29,87.21,87.23,20273.0,61.8925,61.8995,61.8428,61.857,20273.0
2017-02-23 14:10:00,87.22,87.24,87.12,87.14,30484.0,61.8499,61.8641,61.779,61.7932,30484.0
2017-02-23 14:15:00,87.14,87.15,87.06,87.08,17150.0,61.7932,61.8003,61.7364,61.7506,17150.0
2017-02-23 14:20:00,87.07,87.13,87.07,87.13,24753.0,61.7435,61.7861,61.7435,61.7861,24753.0
2017-02-23 14:25:00,87.12,87.13,86.97,86.98,29883.0,61.779,61.7861,61.6726,61.6797,29883.0
2017-02-23 14:30:00,86.98,87.08,86.97,87.06,67384.0,61.6797,61.7506,61.6726,61.7364,67384.0
2017-02-23 14:35:00,87.06,87.11,87.06,87.09,17343.0,61.7364,61.7719,61.7364,61.7577,17343.0
2017-02-23 14:40:00,87.09,87.1,87.04,87.05,15945.0,61.7577,61.7648,61.7223,61.7294,15945.0
2017-02-23 14:45:00,87.05,87.06,86.96,87.04,22835.0,61.7294,61.7364,61.6655,61.7223,22835.0
2017-02-23 14:50:00,87.05,87.07,86.98,86.98,33498.0,61.7294,61.7435,61.6797,61.6797,33498.0
2017-02-23 14:55:00,86.98,87.04,86.95,87.0,68636.0,61.6797,61.7223,61.6584,61.6939,68636.0
2017-02-23 15:00:00,87.0,87.01,86.95,86.96,41333.0,61.6939,61.701,61.6584,61.6655,41333.0
2017-02-23 15:05:00,86.97,87.0,86.96,86.97,25742.0,61.6726,61.6939,61.6655,61.6726,25742.0
2017-02-23 15:10:00,86.98,87.01,86.93,86.94,49658.0,61.6797,61.701,61.6443,61.6514,49658.0
2017-02-23 15:15:00,86.94,87.05,86.93,87.05,28088.0,61.6514,61.7294,61.6443,61.7294,28088.0
2017-02-23 15:20:00,87.05,87.12,87.02,87.06,50285.0,61.7294,61.779,61.7081,61.7364,50285.0
2017-02-23 15:25:00,87.05,87.08,86.96,86.97,62531.0,61.7294,61.7506,61.6655,61.6726,62531.0
2017-02-23 15:30:00,86.97,87.0,86.91,86.92,56160.0,61.6726,61.6939,61.6301,61.6372,56160.0
2017-02-23 15:35:00,86.9,86.93,86.81,86.91,44119.0,61.623,61.6443,61.5592,61.6301,44119.0
2017-02-23 15:40:00,86.91,86.99,86.89,86.98,57521.0,61.6301,61.6868,61.6159,61.6797,57521.0
2017-02-23 15:45:00,86.97,87.01,86.91,86.99,57678.0,61.6726,61.701,61.6301,61.6868,57678.0
2017-02-23 15:50:00,86.98,87.05,86.97,87.02,104936.0,61.6797,61.7294,61.6726,61.7081,104936.0
2017-02-23 15:55:00,87.02,87.02,86.89,86.99,161285.0,61.7081,61.7081,61.6159,61.6868,161285.0
2017-02-24 09:30:00,86.86,87.09,86.86,86.92,150817.0,61.5946,61.7577,61.5946,61.6372,150817.0
2017-02-24 09:35:00,86.92,86.94,86.73,86.81,53293.0,61.6372,61.6514,61.5024,61.5592,53293.0
2017-02-24 09:40:00,86.85,87.03,86.75,86.89,40231.0,61.5875,61.7152,61.5166,61.6159,40231.0
2017-02-24 09:45:00,86.9,87.07,86.85,86.94,32880.0,61.623,61.7435,61.5875,61.6514,32880.0
2017-02-24 09:50:00,86.96,87.11,86.95,87.02,27797.0,61.6655,61.7719,61.6584,61.7081,27797.0
2017-02-24 09:55:00,86.99,87.08,86.92,86.95,26590.0,61.6868,61.7506,61.6372,61.6584,26590.0
2017-02-24 10:00:00,86.96,87.01,86.91,86.92,25491.0,61.6655,61.701,61.6301,61.6372,25491.0
2017-02-24 10:05:00,86.92,87.08,86.92,87.06,24511.0,61.6372,61.7506,61.6372,61.7364,24511.0
2017-02-24 10:10:00,87.03,87.05,86.96,86.98,29937.0,61.7152,61.7294,61.6655,61.6797,29937.0
2017-02-24 10:15:00,86.97,87.07,86.96,87.06,21849.0,61.6726,61.7435,61.6655,61.7364,21849.0
2017-02-24 10:20:00,87.06,87.08,86.96,86.97,143119.0,61.7364,61.7506,61.6655,61.6726,143119.0
2017-02-24 10:25:00,86.98,87.07,86.98,87.01,32481.0,61.6797,61.7435,61.6797,61.701,32481.0
2017-02-24 10:30:00,87.01,87.09,86.97,87.08,34360.0,61.701,61.7577,61.6726,61.7506,34360.0
2017-02-24 10:35:00,87.07,87.18,87.07,87.12,25444.0,61.7435,61.8215,61.7435,61.779,25444.0
2017-02-24 10:40:00,87.1,87.14,87.06,87.06,15532.0,61.7648,61.7932,61.7364,61.7364,15532.0
2017-02-24 10:45:00,87.05,87.07,87.02,87.04,12152.0,61.7294,61.7435,61.7081,61.7223,12152.0
2017-02-24 10:50:00,87.04,87.14,87.03,87.04,16339.0,61.7223,61.7932,61.7152,61.7223,16339.0
2017-02-24 10:55:00,87.03,87.05,87.0,87.04,24195.0,61.7152,61.7294,61.6939,61.7223,24195.0
2017-02-24 11:00:00,87.05,87.13,87.01,87.1,16437.0,61.7294,61.7861,61.701,61.7648,16437.0
2017-02-24 11:05:00,87.11,87.11,87.05,87.09,10786.0,61.7719,61.7719,61.7294,61.7577,10786.0
2017-02-24 11:10:00,87.09,87.13,87.07,87.07,17694.0,61.7577,61.7861,61.7435,61.7435,17694.0
2017-02-24 11:15:00,87.06,87.09,87.04,87.04,9440.0,61.7364,61.7577,61.7223,61.7223,9440.0
2017-02-24 11:20:00,87.05,87.05,86.98,86.99,12775.0,61.7294,61.7294,61.6797,61.6868,12775.0
2017-02-24 11:25:00,87.0,87.06,86.99,87.05,26716.0,61.6939,61.7364,61.6868,61.7294,26716.0
2017-02-24 11:30:00,87.07,87.08,86.99,87.0,23509.0,61.7435,61.7506,61.6868,61.6939,23509.0
2017-02-24 11:35:00,86.99,87.01,86.95,87.01,14305.0,61.6868,61.701,61.6584,61.701,14305.0
2017-02-24 11:40:00,87.01,87.01,86.97,87.01,9932.0,61.701,61.701,61.6726,61.701,9932.0
2017-02-24 11:45:00,87.0,87.07,87.0,87.06,10669.0,61.6939,61.7435,61.6939,61.7364,10669.0
2017-02-24 11:50:00,87.06,87.13,87.05,87.13,9192.0,61.7364,61.7861,61.7294,61.7861,9192.0
2017-02-24 11:55:00,87.14,87.16,87.08,87.14,14750.0,61.7932,61.8074,61.7506,61.7932,14750.0
2017-02-24 12:00:00,87.15,87.3,87.12,87.27,23762.0,61.8003,61.9066,61.779,61.8854,23762.0
2017-02-24 12:05:00,87.31,87.43,87.29,87.42,21300.0,61.9137,61.9988,61.8995,61.9917,21300.0
2017-02-24 12:10:00,87.41,87.48,87.37,87.38,18613.0,61.9846,62.0343,61.9563,61.9634,18613.0
2017-02-24 12:15:00,87.37,87.38,87.27,87.27,8948.0,61.9563,61.9634,61.8854,61.8854,8948.0
2017-02-24 12:20:00,87.28,87.4,87.28,87.37,14129.0,61.8925,61.9776,61.8925,61.9563,14129.0
2017-02-24 12:25:00,87.36,87.42,87.35,87.35,14778.0,61.9492,61.9917,61.9421,61.9421,14778.0
2017-02-24 12:30:00,87.35,87.43,87.35,87.41,13119.0,61.9421,61.9988,61.9421,61.9846,13119.0
2017-02-24 12:35:00,87.4,87.4,87.36,87.38,8950.0,61.9776,61.9776,61.9492,61.9634,8950.0
2017-02-24 12:40:00,87.37,87.41,87.36,87.37,9071.0,61.9563,61.9846,61.9492,61.9563,9071.0
2017-02-24 12:45:00,87.39,87.43,87.38,87.42,18358.0,61.9705,61.9988,61.9634,61.9917,18358.0
2017-02-24 12:50:00,87.42,87.43,87.36,87.36,15328.0,61.9917,61.9988,61.9492,61.9492,15328.0
2017-02-24 12:55:00,87.35,87.38,87.34,87.38,8121.0,61.9421,61.9634,61.935,61.9634,8121.0
2017-02-24 13:00:00,87.38,87.38,87.26,87.29,15181.0,61.9634,61.9634,61.8783,61.8995,15181.0
2017-02-24 13:05:00,87.28,87.28,87.16,87.25,17370.0,61.8925,61.8925,61.8074,61.8712,17370.0
2017-02-24 13:10:00,87.25,87.28,87.22,87.24,9969.0,61.8712,61.8925,61.8499,61.8641,9969.0
2017-02-24 13:15:00,87.24,87.29,87.24,87.27,20374.0,61.8641,61.8995,61.8641,61.8854,20374.0
2017-02-24 13:20:00,87.27,87.32,87.26,87.27,15679.0,61.8854,61.9208,61.8783,61.8854,15679.0
2017-02-24 13:25:00,87.27,87.34,87.24,87.34,13032.0,61.8854,61.935,61.8641,61.935,13032.0
2017-02-24 13:30:00,87.34,87.35,87.29,87.29,40195.0,61.935,61.9421,61.8995,61.8995,40195.0
2017-02-24 13:35:00,87.29,87.33,87.27,87.27,13288.0,61.8995,61.9279,61.8854,61.8854,13288.0
2017-02-24 13:40:00,87.27,87.34,87.27,87.33,6565.0,61.8854,61.935,61.8854,61.9279,6565.0
2017-02-24 13:45:00,87.35,87.35,87.28,87.31,9571.0,61.9421,61.9421,61.8925,61.9137,9571.0
2017-02-24 13:50:00,87.31,87.34,87.28,87.28,10004.0,61.9137,61.935,61.8925,61.8925,10004.0
2017-02-24 13:55:00,87.3,87.31,87.27,87.3,7147.0,61.9066,61.9137,61.8854,61.9066,7147.0
2017-02-24 14:00:00,87.31,87.39,87.3,87.35,33134.0,61.9137,61.9705,61.9066,61.9421,33134.0
2017-02-24 14:05:00,87.35,87.35,87.31,87.33,17167.0,61.9421,61.9421,61.9137,61.9279,17167.0
2017-02-24 14:10:00,87.32,87.32,87.27,87.3,10564.0,61.9208,61.9208,61.8854,61.9066,10564.0
2017-02-24 14:15:00,87.29,87.33,87.23,87.33,16523.0,61.8995,61.9279,61.857,61.9279,16523.0
2017-02-24 14:20:00,87.33,87.34,87.26,87.27,8978.0,61.9279,61.935,61.8783,61.8854,8978.0
2017-02-24 14:25:00,87.28,87.33,87.28,87.33,11600.0,61.8925,61.9279,61.8925,61.9279,11600.0
2017-02-24 14:30:00,87.33,87.35,87.3,87.34,11764.0,61.9279,61.9421,61.9066,61.935,11764.0
2017-02-24 14:35:00,87.34,87.35,87.3,87.33,13457.0,61.935,61.9421,61.9066,61.9279,13457.0
2017-02-24 14:40:00,87.33,87.35,87.31,87.33,16837.0,61.9279,61.9421,61.9137,61.9279,16837.0
2017-02-24 14:45:00,87.33,87.36,87.31,87.31,14723.0,61.9279,61.9492,61.9137,61.9137,14723.0
2017-02-24 14:50:00,87.31,87.35,87.3,87.35,12778.0,61.9137,61.9421,61.9066,61.9421,12778.0
2017-02-24 14:55:00,87.34,87.36,87.32,87.32,16122.0,61.935,61.9492,61.9208,61.9208,16122.0
2017-02-24 15:00:00,87.33,87.35,87.2,87.26,28894.0,61.9279,61.9421,61.8357,61.8783,28894.0
2017-02-24 15:05:00,87.27,87.3,87.22,87.25,17271.0,61.8854,61.9066,61.8499,61.8712,17271.0
2017-02-24 15:10:00,87.25,87.31,87.25,87.29,16326.0,61.8712,61.9137,61.8712,61.8995,16326.0
2017-02-24 15:15:00,87.29,87.32,87.22,87.26,16638.0,61.8995,61.9208,61.8499,61.8783,16638.0
2017-02-24 15:20:00,87.26,87.36,87.25,87.33,43388.0,61.8783,61.9492,61.8712,61.9279,43388.0
2017-02-24 15:25:00,87.35,87.36,87.27,87.3,42587.0,61.9421,61.9492,61.8854,61.9066,42587.0
2017-02-24 15:30:00,87.3,87.36,87.28,87.36,33162.0,61.9066,61.9492,61.8925,61.9492,33162.0
2017-02-24 15:35:00,87.36,87.43,87.35,87.39,27891.0,61.9492,61.9988,61.9421,61.9705,27891.0
2017-02-24 15:40:00,87.4,87.49,87.39,87.48,40254.0,61.9776,62.0414,61.9705,62.0343,40254.0
2017-02-24 15:45:00,87.48,87.53,87.39,87.53,56723.0,62.0343,62.0697,61.9705,62.0697,56723.0
2017-02-24 15:50:00,87.54,87.57,87.53,87.56,100345.0,62.0768,62.0981,62.0697,62.091,100345.0
2017-02-24 15:55:00,87.56,87.63,87.5,87.58,205485.0,62.091,62.1407,62.0485,62.1052,205485.0
2017-02-27 09:30:00,87.47,87.47,87.2,87.43,80185.0,62.0272,62.0272,61.8357,61.9988,80185.0
2017-02-27 09:35:00,87.44,87.58,87.35,87.35,22810.0,62.0059,62.1052,61.9421,61.9421,22810.0
2017-02-27 09:40:00,87.37,87.39,87.19,87.23,12879.0,61.9563,61.9705,61.8286,61.857,12879.0
2017-02-27 09:45:00,87.23,87.28,87.09,87.23,69043.0,61.857,61.8925,61.7577,61.857,69043.0
2017-02-27 09:50:00,87.24,87.37,87.2,87.34,18300.0,61.8641,61.9563,61.8357,61.935,18300.0
2017-02-27 09:55:00,87.35,87.35,87.29,87.33,15867.0,61.9421,61.9421,61.8995,61.9279,15867.0
2017-02-27 10:00:00,87.33,87.48,87.3,87.45,32022.0,61.9279,62.0343,61.9066,62.013,32022.0
2017-02-27 10:05:00,87.39,87.43,87.29,87.34,28156.0,61.9705,61.9988,61.8995,61.935,28156.0
2017-02-27 10:10:00,87.37,87.38,87.25,87.31,13689.0,61.9563,61.9634,61.8712,61.9137,13689.0
2017-02-27 10:15:00,87.3,87.31,87.13,87.15,13104.0,61.9066,61.9137,61.7861,61.8003,13104.0
2017-02-27 10:20:00,87.18,87.2,87.11,87.17,10976.0,61.8215,61.8357,61.7719,61.8145,10976.0
2017-02-27 10:25:00,87.18,87.2,87.16,87.19,18926.0,61.8215,61.8357,61.8074,61.8286,18926.0
2017-02-27 10:30:00,87.18,87.21,87.15,87.18,22995.0,61.8215,61.8428,61.8003,61.8215,22995.0
2017-02-27 10:35:00,87.18,87.21,87.15,87.2,21677.0,61.8215,61.8428,61.8003,61.8357,21677.0
2017-02-27 10:40:00,87.2,87.2,87.12,87.14,16309.0,61.8357,61.8357,61.779,61.7932,16309.0
2017-02-27 10:45:00,87.15,87.2,87.12,87.14,21961.0,61.8003,61.8357,61.779,61.7932,21961.0
2017-02-27 10:50:00,87.13,87.16,87.08,87.09,15302.0,61.7861,61.8074,61.7506,61.7577,15302.0
2017-02-27 10:55:00,87.11,87.13,87.05,87.05,14884.0,61.7719,61.7861,61.7294,61.7294,14884.0
2017-02-27 11:00:00,87.07,87.15,87.06,87.12,21804.0,61.7435,61.8003,61.7364,61.779,21804.0
2017-02-27 11:05:00,87.12,87.15,87.11,87.13,9191.0,61.779,61.8003,61.7719,61.7861,9191.0
2017-02-27 11:10:00,87.13,87.16,87.1,87.14,13773.0,61.7861,61.8074,61.7648,61.7932,13773.0
2017-02-27 11:15:00,87.13,87.21,87.13,87.2,9757.0,61.7861,61.8428,61.7861,61.8357,9757.0
2017-02-27 11:20:00,87.2,87.2,87.16,87.17,5603.0,61.8357,61.8357,61.8074,61.8145,5603.0
2017-02-27 11:25:00,87.16,87.16,87.12,87.14,14383.0,61.8074,61.8074,61.779,61.7932,14383.0
2017-02-27 11:30:00,87.15,87.2,87.13,87.19,18108.0,61.8003,61.8357,61.7861,61.8286,18108.0
2017-02-27 11:35:00,87.18,87.18,87.16,87.16,8088.0,61.8215,61.8215,61.8074,61.8074,8088.0
2017-02-27 11:40:00,87.16,87.2,87.15,87.2,13546.0,61.8074,61.8357,61.8003,61.8357,13546.0
2017-02-27 11:45:00,87.19,87.23,87.19,87.22,8205.0,61.8286,61.857,61.8286,61.8499,8205.0
2017-02-27 11:50:00,87.24,87.26,87.19,87.19,12587.0,61.8641,61.8783,61.8286,61.8286,12587.0
2017-02-27 11:55:00,87.2,87.21,87.17,87.2,5324.0,61.8357,61.8428,61.8145,61.8357,5324.0
2017-02-27 12:00:00,87.19,87.24,87.18,87.21,5616.0,61.8286,61.8641,61.8215,61.8428,5616.0
2017-02-27 12:05:00,87.21,87.22,87.17,87.2,6407.0,61.8428,61.8499,61.8145,61.8357,6407.0
2017-02-27 12:10:00,87.19,87.21,87.16,87.18,8557.0,61.8286,61.8428,61.8074,61.8215,8557.0
2017-02-27 12:15:00,87.19,87.2,87.18,87.19,5037.0,61.8286,61.8357,61.8215,61.8286,5037.0
2017-02-27 12:20:00,87.19,87.2,87.17,87.17,9920.0,61.8286,61.8357,61.8145,61.8145,9920.0
2017-02-27 12:25:00,87.17,87.2,87.15,87.19,6158.0,61.8145,61.8357,61.8003,61.8286,6158.0
2017-02-27 12:30:00,87.19,87.2,87.18,87.2,5376.0,61.8286,61.8357,61.8215,61.8357,5376.0
2017-02-27 12:35:00,87.19,87.2,87.18,87.19,8400.0,61.8286,61.8357,61.8215,61.8286,8400.0
2017-02-27 12:40:00,87.2,87.2,87.18,87.2,17435.0,61.8357,61.8357,61.8215,61.8357,17435.0
2017-02-27 12:45:00,87.19,87.29,87.19,87.29,23068.0,61.8286,61.8995,61.8286,61.8995,23068.0
2017-02-27 12:50:00,87.29,87.29,87.24,87.25,12137.0,61.8995,61.8995,61.8641,61.8712,12137.0
2017-02-27 12:55:00,87.25,87.3,87.25,87.28,4000.0,61.8712,61.9066,61.8712,61.8925,4000.0
2017-02-27 13:00:00,87.27,87.29,87.24,87.26,11343.0,61.8854,61.8995,61.8641,61.8783,11343.0
2017-02-27 13:05:00,87.26,87.3,87.26,87.29,6983.0,61.8783,61.9066,61.8783,61.8995,6983.0
2017-02-27 13:10:00,87.29,87.33,87.26,87.31,8817.0,61.8995,61.9279,61.8783,61.9137,8817.0
2017-02-27 13:15:00,87.3,87.31,87.24,87.31,12157.0,61.9066,61.9137,61.8641,61.9137,12157.0
2017-02-27 13:20:00,87.31,87.31,87.23,87.23,7343.0,61.9137,61.9137,61.857,61.857,7343.0
2017-02-27 13:25:00,87.23,87.25,87.2,87.22,7350.0,61.857,61.8712,61.8357,61.8499,7350.0
2017-02-27 13:30:00,87.21,87.24,87.2,87.21,9478.0,61.8428,61.8641,61.8357,61.8428,9478.0
2017-02-27 13:35:00,87.2,87.24,87.2,87.24,13112.0,61.8357,61.8641,61.8357,61.8641,13112.0
2017-02-27 13:40:00,87.25,87.29,87.24,87.28,5171.0,61.8712,61.8995,61.8641,61.8925,5171.0
2017-02-27 13:45:00,87.28,87.31,87.26,87.29,8642.0,61.8925,61.9137,61.8783,61.8995,8642.0
2017-02-27 13:50:00,87.28,87.3,87.27,87.27,11380.0,61.8925,61.9066,61.8854,61.8854,11380.0
2017-02-27 13:55:00,87.28,87.3,87.27,87.27,14090.0,61.8925,61.9066,61.8854,61.8854,14090.0
2017-02-27 14:00:00,87.26,87.28,87.21,87.22,14709.0,61.8783,61.8925,61.8428,61.8499,14709.0
2017-02-27 14:05:00,87.22,87.24,87.21,87.23,8839.0,61.8499,61.8641,61.8428,61.857,8839.0
2017-02-27 14:10:00,87.23,87.23,87.2,87.22,8363.0,61.857,61.857,61.8357,61.8499,8363.0
2017-02-27 14:15:00,87.21,87.21,87.15,87.17,11703.0,61.8428,61.8428,61.8003,61.8145,11703.0
2017-02-27 14:20:00,87.16,87.18,87.15,87.18,9560.0,61.8074,61.8215,61.8003,61.8215,9560.0
2017-02-27 14:25:00,87.17,87.18,87.14,87.15,15034.0,61.8145,61.8215,61.7932,61.8003,15034.0
2017-02-27 14:30:00,87.14,87.17,87.1,87.1,15094.0,61.7932,61.8145,61.7648,61.7648,15094.0
2017-02-27 14:35:00,87.12,87.15,87.11,87.14,20644.0,61.779,61.8003,61.7719,61.7932,20644.0
2017-02-27 14:40:00,87.15,87.17,87.14,87.14,23329.0,61.8003,61.8145,61.7932,61.7932,23329.0
2017-02-27 14:45:00,87.14,87.17,87.13,87.17,13331.0,61.7932,61.8145,61.7861,61.8145,13331.0
2017-02-27 14:50:00,87.16,87.17,87.12,87.16,19433.0,61.8074,61.8145,61.779,61.8074,19433.0
2017-02-27 14:55:00,87.16,87.17,87.11,87.12,10117.0,61.8074,61.8145,61.7719,61.779,10117.0
2017-02-27 15:00:00,87.13,87.19,87.12,87.19,14872.0,61.7861,61.8286,61.779,61.8286,14872.0
2017-02-27 15:05:00,87.19,87.26,87.19,87.25,18714.0,61.8286,61.8783,61.8286,61.8712,18714.0
2017-02-27 15:10:00,87.25,87.25,87.19,87.23,10397.0,61.8712,61.8712,61.8286,61.857,10397.0
2017-02-27 15:15:00,87.23,87.27,87.23,87.24,12857.0,61.857,61.8854,61.857,61.8641,12857.0
2017-02-27 15:20:00,87.24,87.26,87.23,87.25,22749.0,61.8641,61.8783,61.857,61.8712,22749.0
2017-02-27 15:25:00,87.25,87.25,87.22,87.23,21073.0,61.8712,61.8712,61.8499,61.857,21073.0
2017-02-27 15:30:00,87.23,87.3,87.22,87.29,28463.0,61.857,61.9066,61.8499,61.8995,28463.0
2017-02-27 15:35:00,87.29,87.29,87.22,87.24,29402.0,61.8995,61.8995,61.8499,61.8641,29402.0
2017-02-27 15:40:00,87.24,87.25,87.21,87.25,26696.0,61.8641,61.8712,61.8428,61.8712,26696.0
2017-02-27 15:45:00,87.24,87.24,87.17,87.18,21041.0,61.8641,61.8641,61.8145,61.8215,21041.0
2017-02-27 15:50:00,87.19,87.23,87.16,87.16,80798.0,61.8286,61.857,61.8074,61.8074,80798.0
2017-02-27 15:55:00,87.16,87.25,87.13,87.22,163968.0,61.8074,61.8712,61.7861,61.8499,163968.0
2017-02-28 09:30:00,87.14,87.14,86.76,86.97,51126.0,61.7932,61.7932,61.5237,61.6726,51126.0
2017-02-28 09:35:00,86.94,86.96,86.73,86.74,27103.0,61.6514,61.6655,61.5024,61.5095,27103.0
2017-02-28 09:40:00,86.77,86.94,86.66,86.93,29686.0,61.5308,61.6514,61.4528,61.6443,29686.0
2017-02-28 09:45:00,86.93,86.95,86.44,86.58,62104.0,61.6443,61.6584,61.2968,61.3961,62104.0
2017-02-28 09:50:00,86.57,86.79,86.57,86.73,16766.0,61.389,61.545,61.389,61.5024,16766.0
2017-02-28 09:55:00,86.73,86.82,86.68,86.73,12876.0,61.5024,61.5663,61.467,61.5024,12876.0
2017-02-28 10:00:00,86.7,86.7,86.41,86.45,51536.0,61.4812,61.4812,61.2755,61.3039,51536.0
2017-02-28 10:05:00,86.44,86.46,86.15,86.21,58872.0,61.2968,61.311,61.0911,61.1337,58872.0
2017-02-28 10:10:00,86.23,86.25,85.82,85.84,134741.0,61.1479,61.1621,60.8571,60.8713,134741.0
2017-02-28 10:15:00,85.85,86.02,85.79,85.81,73210.0,60.8784,60.999,60.8359,60.85,73210.0
2017-02-28 10:20:00,85.8,85.82,85.62,85.65,88840.0,60.843,60.8571,60.7153,60.7366,88840.0
2017-02-28 10:25:00,85.66,85.97,85.59,85.91,47363.0,60.7437,60.9635,60.694,60.921,47363.0
2017-02-28 10:30:00,85.91,86.01,85.9,85.9,30532.0,60.921,60.9919,60.9139,60.9139,30532.0
2017-02-28 10:35:00,85.91,85.98,85.88,85.97,28169.0,60.921,60.9706,60.8997,60.9635,28169.0
2017-02-28 10:40:00,85.99,86.1,85.93,85.94,59820.0,60.9777,61.0557,60.9351,60.9422,59820.0
2017-02-28 10:45:00,85.94,85.94,85.87,85.89,31133.0,60.9422,60.9422,60.8926,60.9068,31133.0
2017-02-28 10:50:00,85.89,86.02,85.88,85.99,16624.0,60.9068,60.999,60.8997,60.9777,16624.0
2017-02-28 10:55:00,85.98,86.02,85.95,86.02,19455.0,60.9706,60.999,60.9493,60.999,19455.0
2017-02-28 11:00:00,86.02,86.17,86.01,86.17,19544.0,60.999,61.1053,60.9919,61.1053,19544.0
2017-02-28 11:05:00,86.16,86.19,86.09,86.17,23812.0,61.0982,61.1195,61.0486,61.1053,23812.0
2017-02-28 11:10:00,86.18,86.18,86.08,86.18,26987.0,61.1124,61.1124,61.0415,61.1124,26987.0
2017-02-28 11:15:00,86.18,86.26,86.16,86.23,29114.0,61.1124,61.1691,61.0982,61.1479,29114.0
2017-02-28 11:20:00,86.23,86.26,86.2,86.22,18576.0,61.1479,61.1691,61.1266,61.1408,18576.0
2017-02-28 11:25:00,86.21,86.28,86.16,86.27,13395.0,61.1337,61.1833,61.0982,61.1762,13395.0
2017-02-28 11:30:00,86.27,86.28,86.19,86.22,19403.0,61.1762,61.1833,61.1195,61.1408,19403.0
2017-02-28 11:35:00,86.22,86.24,86.19,86.2,13827.0,61.1408,61.155,61.1195,61.1266,13827.0
2017-02-28 11:40:00,86.2,86.2,86.12,86.19,19293.0,61.1266,61.1266,61.0699,61.1195,19293.0
2017-02-28 11:45:00,86.2,86.21,86.17,86.21,25323.0,61.1266,61.1337,61.1053,61.1337,25323.0
2017-02-28 11:50:00,86.2,86.22,86.1,86.13,11568.0,61.1266,61.1408,61.0557,61.077,11568.0
2017-02-28 11:55:00,86.13,86.13,86.09,86.1,16224.0,61.077,61.077,61.0486,61.0557,16224.0
2017-02-28 12:00:00,86.11,86.12,86.07,86.07,13793.0,61.0628,61.0699,61.0344,61.0344,13793.0
2017-02-28 12:05:00,86.08,86.09,86.01,86.03,17457.0,61.0415,61.0486,60.9919,61.0061,17457.0
2017-02-28 12:10:00,86.04,86.07,86.02,86.04,14686.0,61.0131,61.0344,60.999,61.0131,14686.0
2017-02-28 12:15:00,86.03,86.05,86.0,86.04,17912.0,61.0061,61.0202,60.9848,61.0131,17912.0
2017-02-28 12:20:00,86.05,86.06,85.92,85.93,10044.0,61.0202,61.0273,60.928,60.9351,10044.0
2017-02-28 12:25:00,85.92,85.95,85.85,85.86,17196.0,60.928,60.9493,60.8784,60.8855,17196.0
2017-02-28 12:30:00,85.85,85.9,85.84,85.88,15070.0,60.8784,60.9139,60.8713,60.8997,15070.0
2017-02-28 12:35:00,85.88,85.91,85.86,85.9,11197.0,60.8997,60.921,60.8855,60.9139,11197.0
2017-02-28 12:40:00,85.9,86.06,85.9,86.05,15226.0,60.9139,61.0273,60.9139,61.0202,15226.0
2017-02-28 12:45:00,86.07,86.08,86.0,86.03,19703.0,61.0344,61.0415,60.9848,61.0061,19703.0
2017-02-28 12:50:00,86.04,86.15,86.02,86.13,17171.0,61.0131,61.0911,60.999,61.077,17171.0
2017-02-28 12:55:00,86.14,86.2,86.14,86.17,27984.0,61.0841,61.1266,61.0841,61.1053,27984.0
2017-02-28 13:00:00,86.17,86.25,86.17,86.2,18296.0,61.1053,61.1621,61.1053,61.1266,18296.0
2017-02-28 13:05:00,86.19,86.24,86.17,86.18,17048.0,61.1195,61.155,61.1053,61.1124,17048.0
2017-02-28 13:10:00,86.18,86.19,86.13,86.14,13289.0,61.1124,61.1195,61.077,61.0841,13289.0
2017-02-28 13:15:00,86.13,86.21,86.09,86.2,54841.0,61.077,61.1337,61.0486,61.1266,54841.0
2017-02-28 13:20:00,86.19,86.25,86.19,86.25,12645.0,61.1195,61.1621,61.1195,61.1621,12645.0
2017-02-28 13:25:00,86.23,86.25,86.2,86.22,15136.0,61.1479,61.1621,61.1266,61.1408,15136.0
2017-02-28 13:30:00,86.23,86.26,86.22,86.23,21006.0,61.1479,61.1691,61.1408,61.1479,21006.0
2017-02-28 13:35:00,86.24,86.29,86.22,86.28,38264.0,61.155,61.1904,61.1408,61.1833,38264.0
2017-02-28 13:40:00,86.28,86.28,86.21,86.23,16384.0,61.1833,61.1833,61.1337,61.1479,16384.0
2017-02-28 13:45:00,86.23,86.24,86.21,86.22,12866.0,61.1479,61.155,61.1337,61.1408,12866.0
2017-02-28 13:50:00,86.21,86.23,86.19,86.22,12726.0,61.1337,61.1479,61.1195,61.1408,12726.0
2017-02-28 13:55:00,86.24,86.25,86.2,86.22,15795.0,61.155,61.1621,61.1266,61.1408,15795.0
2017-02-28 14:00:00,86.22,86.33,86.22,86.31,20763.0,61.1408,61.2188,61.1408,61.2046,20763.0
2017-02-28 14:05:00,86.3,86.31,86.25,86.26,15624.0,61.1975,61.2046,61.1621,61.1691,15624.0
2017-02-28 14:10:00,86.25,86.27,86.2,86.22,12530.0,61.1621,61.1762,61.1266,61.1408,12530.0
2017-02-28 14:15:00,86.22,86.29,86.2,86.25,17343.0,61.1408,61.1904,61.1266,61.1621,17343.0
2017-02-28 14:20:00,86.27,86.27,86.17,86.18,16238.0,61.1762,61.1762,61.1053,61.1124,16238.0
2017-02-28 14:25:00,86.19,86.29,86.18,86.28,17554.0,61.1195,61.1904,61.1124,61.1833,17554.0
2017-02-28 14:30:00,86.28,86.28,86.24,86.24,14470.0,61.1833,61.1833,61.155,61.155,14470.0
2017-02-28 14:35:00,86.25,86.26,86.17,86.23,24696.0,61.1621,61.1691,61.1053,61.1479,24696.0
2017-02-28 14:40:00,86.22,86.25,86.2,86.2,17425.0,61.1408,61.1621,61.1266,61.1266,17425.0
2017-02-28 14:45:00,86.2,86.24,86.16,86.23,18064.0,61.1266,61.155,61.0982,61.1479,18064.0
2017-02-28 14:50:00,86.23,86.24,86.17,86.17,14998.0,61.1479,61.155,61.1053,61.1053,14998.0
2017-02-28 14:55:00,86.16,86.2,86.15,86.17,18067.0,61.0982,61.1266,61.0911,61.1053,18067.0
2017-02-28 15:00:00,86.18,86.22,86.15,86.2,19840.0,61.1124,61.1408,61.0911,61.1266,19840.0
2017-02-28 15:05:00,86.19,86.22,86.16,86.22,17967.0,61.1195,61.1408,61.0982,61.1408,17967.0
2017-02-28 15:10:00,86.22,86.29,86.21,86.25,27495.0,61.1408,61.1904,61.1337,61.1621,27495.0
2017-02-28 15:15:00,86.25,86.27,86.19,86.25,32901.0,61.1621,61.1762,61.1195,61.1621,32901.0
2017-02-28 15:20:00,86.24,86.25,86.17,86.2,17078.0,61.155,61.1621,61.1053,61.1266,17078.0
2017-02-28 15:25:00,86.2,86.2,86.16,86.17,27179.0,61.1266,61.1266,61.0982,61.1053,27179.0
2017-02-28 15:30:00,86.17,86.18,86.13,86.16,28954.0,61.1053,61.1124,61.077,61.0982,28954.0
2017-02-28 15:35:00,86.15,86.22,86.08,86.11,60018.0,61.0911,61.1408,61.0415,61.0628,60018.0
2017-02-28 15:40:00,86.1,86.15,86.08,86.14,43629.0,61.0557,61.0911,61.0415,61.0841,43629.0
2017-02-28 15:45:00,86.15,86.29,86.15,86.28,81395.0,61.0911,61.1904,61.0911,61.1833,81395.0
2017-02-28 15:50:00,86.29,86.35,86.28,86.32,147090.0,61.1904,61.233,61.1833,61.2117,147090.0
2017-02-28 15:55:00,86.33,86.43,86.32,86.38,253435.0,61.2188,61.2897,61.2117,61.2542,253435.0
2017-03-01 09:30:00,86.82,86.82,86.4,86.63,66615.0,61.5663,61.5663,61.2684,61.4315,66615.0
2017-03-01 09:35:00,86.66,86.76,86.63,86.72,11838.0,61.4528,61.5237,61.4315,61.4953,11838.0
2017-03-01 09:40:00,86.69,86.7,86.58,86.59,25860.0,61.4741,61.4812,61.3961,61.4032,25860.0
2017-03-01 09:45:00,86.6,86.66,86.58,86.62,25011.0,61.4103,61.4528,61.3961,61.4244,25011.0
2017-03-01 09:50:00,86.65,86.71,86.59,86.64,16399.0,61.4457,61.4883,61.4032,61.4386,16399.0
2017-03-01 09:55:00,86.63,86.69,86.6,86.64,15937.0,61.4315,61.4741,61.4103,61.4386,15937.0
2017-03-01 10:00:00,86.67,86.84,86.63,86.84,46641.0,61.4599,61.5804,61.4315,61.5804,46641.0
2017-03-01 10:05:00,86.85,86.93,86.82,86.91,54101.0,61.5875,61.6443,61.5663,61.6301,54101.0
2017-03-01 10:10:00,86.91,87.23,86.89,87.1,108407.0,61.6301,61.857,61.6159,61.7648,108407.0
2017-03-01 10:15:00,87.12,87.12,86.93,86.98,53834.0,61.779,61.779,61.6443,61.6797,53834.0
2017-03-01 10:20:00,86.98,86.99,86.87,86.89,49214.0,61.6797,61.6868,61.6017,61.6159,49214.0
2017-03-01 10:25:00,86.88,86.88,86.76,86.86,24619.0,61.6088,61.6088,61.5237,61.5946,24619.0
2017-03-01 10:30:00,86.86,86.88,86.8,86.85,41195.0,61.5946,61.6088,61.5521,61.5875,41195.0
2017-03-01 10:35:00,86.86,86.93,86.81,86.85,40257.0,61.5946,61.6443,61.5592,61.5875,40257.0
2017-03-01 10:40:00,86.84,86.88,86.74,86.76,23984.0,61.5804,61.6088,61.5095,61.5237,23984.0
2017-03-01 10:45:00,86.75,86.8,86.7,86.71,13146.0,61.5166,61.5521,61.4812,61.4883,13146.0
2017-03-01 10:50:00,86.71,86.73,86.6,86.61,16380.0,61.4883,61.5024,61.4103,61.4173,16380.0
2017-03-01 10:55:00,86.61,86.81,86.6,86.79,25874.0,61.4173,61.5592,61.4103,61.545,25874.0
2017-03-01 11:00:00,86.79,86.81,86.73,86.77,19024.0,61.545,61.5592,61.5024,61.5308,19024.0
2017-03-01 11:05:00,86.76,86.79,86.66,86.78,19483.0,61.5237,61.545,61.4528,61.5379,19483.0
2017-03-01 11:10:00,86.78,86.84,86.75,86.84,18279.0,61.5379,61.5804,61.5166,61.5804,18279.0
2017-03-01 11:15:00,86.84,86.94,86.84,86.92,16151.0,61.5804,61.6514,61.5804,61.6372,16151.0
2017-03-01 11:20:00,86.91,86.92,86.79,86.8,16774.0,61.6301,61.6372,61.545,61.5521,16774.0
2017-03-01 11:25:00,86.8,86.83,86.76,86.83,20680.0,61.5521,61.5734,61.5237,61.5734,20680.0
2017-03-01 11:30:00,86.83,86.85,86.79,86.81,23114.0,61.5734,61.5875,61.545,61.5592,23114.0
2017-03-01 11:35:00,86.8,86.82,86.73,86.73,19088.0,61.5521,61.5663,61.5024,61.5024,19088.0
2017-03-01 11:40:00,86.73,86.77,86.69,86.76,16316.0,61.5024,61.5308,61.4741,61.5237,16316.0
2017-03-01 11:45:00,86.76,86.79,86.69,86.76,25738.0,61.5237,61.545,61.4741,61.5237,25738.0
2017-03-01 11:50:00,86.76,86.78,86.63,86.66,43333.0,61.5237,61.5379,61.4315,61.4528,43333.0
2017-03-01 11:55:00,86.65,86.67,86.58,86.6,42131.0,61.4457,61.4599,61.3961,61.4103,42131.0
2017-03-01 12:00:00,86.6,86.7,86.59,86.68,27001.0,61.4103,61.4812,61.4032,61.467,27001.0
2017-03-01 12:05:00,86.68,86.73,86.66,86.67,22110.0,61.467,61.5024,61.4528,61.4599,22110.0
2017-03-01 12:10:00,86.68,86.73,86.63,86.67,20805.0,61.467,61.5024,61.4315,61.4599,20805.0
2017-03-01 12:15:00,86.66,86.69,86.59,86.62,21765.0,61.4528,61.4741,61.4032,61.4244,21765.0
2017-03-01 12:20:00,86.61,86.7,86.6,86.66,40159.0,61.4173,61.4812,61.4103,61.4528,40159.0
2017-03-01 12:25:00,86.66,86.68,86.6,86.65,16151.0,61.4528,61.467,61.4103,61.4457,16151.0
2017-03-01 12:30:00,86.64,86.7,86.61,86.69,19867.0,61.4386,61.4812,61.4173,61.4741,19867.0
2017-03-01 12:35:00,86.7,86.71,86.68,86.71,23191.0,61.4812,61.4883,61.467,61.4883,23191.0
2017-03-01 12:40:00,86.71,86.79,86.69,86.78,20776.0,61.4883,61.545,61.4741,61.5379,20776.0
2017-03-01 12:45:00,86.78,86.8,86.73,86.79,13933.0,61.5379,61.5521,61.5024,61.545,13933.0
2017-03-01 12:50:00,86.8,86.85,86.77,86.84,39174.0,61.5521,61.5875,61.5308,61.5804,39174.0
2017-03-01 12:55:00,86.85,86.97,86.85,86.96,23281.0,61.5875,61.6726,61.5875,61.6655,23281.0
2017-03-01 13:00:00,86.95,86.98,86.91,86.92,20547.0,61.6584,61.6797,61.6301,61.6372,20547.0
2017-03-01 13:05:00,86.93,86.96,86.89,86.91,21283.0,61.6443,61.6655,61.6159,61.6301,21283.0
2017-03-01 13:10:00,86.91,86.94,86.85,86.92,16498.0,61.6301,61.6514,61.5875,61.6372,16498.0
2017-03-01 13:15:00,86.92,86.94,86.85,86.88,17140.0,61.6372,61.6514,61.5875,61.6088,17140.0
2017-03-01 13:20:00,86.89,86.91,86.88,86.88,29131.0,61.6159,61.6301,61.6088,61.6088,29131.0
2017-03-01 13:25:00,86.89,86.9,86.85,86.89,18439.0,61.6159,61.623,61.5875,61.6159,18439.0
2017-03-01 13:30:00,86.89,86.93,86.85,86.86,27915.0,61.6159,61.6443,61.5875,61.5946,27915.0
2017-03-01 13:35:00,86.87,86.9,86.84,86.84,10103.0,61.6017,61.623,61.5804,61.5804,10103.0
2017-03-01 13:40:00,86.84,86.87,86.82,86.83,15906.0,61.5804,61.6017,61.5663,61.5734,15906.0
2017-03-01 13:45:00,86.83,86.92,86.82,86.87,20949.0,61.5734,61.6372,61.5663,61.6017,20949.0
2017-03-01 13:50:00,86.88,86.89,86.85,86.87,16673.0,61.6088,61.6159,61.5875,61.6017,16673.0
2017-03-01 13:55:00,86.87,86.89,86.85,86.87,26683.0,61.6017,61.6159,61.5875,61.6017,26683.0
2017-03-01 14:00:00,86.88,86.92,86.87,86.9,17469.0,61.6088,61.6372,61.6017,61.623,17469.0
2017-03-01 14:05:00,86.91,86.93,86.87,86.88,25339.0,61.6301,61.6443,61.6017,61.6088,25339.0
2017-03-01 14:10:00,86.87,86.92,86.84,86.91,21301.0,61.6017,61.6372,61.5804,61.6301,21301.0
2017-03-01 14:15:00,86.9,87.02,86.9,86.99,51505.0,61.623,61.7081,61.623,61.6868,51505.0
2017-03-01 14:20:00,86.99,87.05,86.98,87.05,29410.0,61.6868,61.7294,61.6797,61.7294,29410.0
2017-03-01 14:25:00,87.04,87.07,87.02,87.03,13638.0,61.7223,61.7435,61.7081,61.7152,13638.0
2017-03-01 14:30:00,87.04,87.06,87.0,87.01,19827.0,61.7223,61.7364,61.6939,61.701,19827.0
2017-03-01 14:35:00,87.01,87.01,86.9,86.96,27957.0,61.701,61.701,61.623,61.6655,27957.0
2017-03-01 14:40:00,86.95,87.01,86.92,86.98,48384.0,61.6584,61.701,61.6372,61.6797,48384.0
2017-03-01 14:45:00,86.98,87.0,86.95,86.96,20629.0,61.6797,61.6939,61.6584,61.6655,20629.0
2017-03-01 14:50:00,86.97,87.0,86.96,86.98,17684.0,61.6726,61.6939,61.6655,61.6797,17684.0
2017-03-01 14:55:00,86.98,87.01,86.96,86.99,25685.0,61.6797,61.701,61.6655,61.6868,25685.0
2017-03-01 15:00:00,86.98,86.99,86.93,86.98,18601.0,61.6797,61.6868,61.6443,61.6797,18601.0
2017-03-01 15:05:00,86.97,86.98,86.9,86.91,20524.0,61.6726,61.6797,61.623,61.6301,20524.0
2017-03-01 15:10:00,86.92,86.94,86.87,86.89,25802.0,61.6372,61.6514,61.6017,61.6159,25802.0
2017-03-01 15:15:00,86.89,86.94,86.88,86.93,23299.0,61.6159,61.6514,61.6088,61.6443,23299.0
2017-03-01 15:20:00,86.94,86.96,86.88,86.92,34087.0,61.6514,61.6655,61.6088,61.6372,34087.0
2017-03-01 15:25:00,86.92,86.92,86.87,86.88,20321.0,61.6372,61.6372,61.6017,61.6088,20321.0
2017-03-01 15:30:00,86.87,86.98,86.87,86.97,41902.0,61.6017,61.6797,61.6017,61.6726,41902.0
2017-03-01 15:35:00,86.97,87.0,86.94,86.95,38109.0,61.6726,61.6939,61.6514,61.6584,38109.0
2017-03-01 15:40:00,86.96,86.98,86.91,86.91,60315.0,61.6655,61.6797,61.6301,61.6301,60315.0
2017-03-01 15:45:00,86.92,86.96,86.88,86.9,68820.0,61.6372,61.6655,61.6088,61.623,68820.0
2017-03-01 15:50:00,86.91,86.97,86.84,86.84,66588.0,61.6301,61.6726,61.5804,61.5804,66588.0
2017-03-01 15:55:00,86.84,86.84,86.71,86.76,159397.0,61.5804,61.5804,61.4883,61.5237,159397.0
2017-03-02 09:30:00,86.5,86.7,86.38,86.54,40312.0,61.3393,61.4812,61.2542,61.3677,40312.0
2017-03-02 09:35:00,86.6,86.61,86.36,86.44,32701.0,61.4103,61.4173,61.2401,61.2968,32701.0
2017-03-02 09:40:00,86.41,86.76,86.4,86.65,29001.0,61.2755,61.5237,61.2684,61.4457,29001.0
2017-03-02 09:45:00,86.68,86.91,86.63,86.82,33266.0,61.467,61.6301,61.4315,61.5663,33266.0
2017-03-02 09:50:00,86.8,86.84,86.75,86.82,16576.0,61.5521,61.5804,61.5166,61.5663,16576.0
2017-03-02 09:55:00,86.83,87.02,86.83,87.0,36375.0,61.5734,61.7081,61.5734,61.6939,36375.0
2017-03-02 10:00:00,86.99,87.01,86.87,86.9,27397.0,61.6868,61.701,61.6017,61.623,27397.0
2017-03-02 10:05:00,86.89,86.89,86.74,86.75,12573.0,61.6159,61.6159,61.5095,61.5166,12573.0
2017-03-02 10:10:00,86.75,86.76,86.67,86.69,19320.0,61.5166,61.5237,61.4599,61.4741,19320.0
2017-03-02 10:15:00,86.71,86.78,86.7,86.74,15016.0,61.4883,61.5379,61.4812,61.5095,15016.0
2017-03-02 10:20:00,86.74,86.81,86.69,86.72,47113.0,61.5095,61.5592,61.4741,61.4953,47113.0
2017-03-02 10:25:00,86.71,86.71,86.65,86.67,13293.0,61.4883,61.4883,61.4457,61.4599,13293.0
2017-03-02 10:30:00,86.67,86.85,86.66,86.84,17929.0,61.4599,61.5875,61.4528,61.5804,17929.0
2017-03-02 10:35:00,86.82,86.84,86.78,86.83,9476.0,61.5663,61.5804,61.5379,61.5734,9476.0
2017-03-02 10:40:00,86.82,86.86,86.75,86.8,17249.0,61.5663,61.5946,61.5166,61.5521,17249.0
2017-03-02 10:45:00,86.79,86.85,86.73,86.85,8702.0,61.545,61.5875,61.5024,61.5875,8702.0
2017-03-02 10:50:00,86.85,86.91,86.78,86.88,15084.0,61.5875,61.6301,61.5379,61.6088,15084.0
2017-03-02 10:55:00,86.87,86.89,86.84,86.89,11718.0,61.6017,61.6159,61.5804,61.6159,11718.0
2017-03-02 11:00:00,86.87,87.0,86.86,87.0,23570.0,61.6017,61.6939,61.5946,61.6939,23570.0
2017-03-02 11:05:00,86.99,87.01,86.88,86.89,11875.0,61.6868,61.701,61.6088,61.6159,11875.0
2017-03-02 11:10:00,86.9,86.94,86.88,86.9,10081.0,61.623,61.6514,61.6088,61.623,10081.0
2017-03-02 11:15:00,86.91,86.92,86.88,86.91,15478.0,61.6301,61.6372,61.6088,61.6301,15478.0
2017-03-02 11:20:00,86.91,87.01,86.9,87.01,31141.0,61.6301,61.701,61.623,61.701,31141.0
2017-03-02 11:25:00,87.01,87.03,86.98,87.02,31104.0,61.701,61.7152,61.6797,61.7081,31104.0
2017-03-02 11:30:00,87.01,87.02,86.86,86.89,18531.0,61.701,61.7081,61.5946,61.6159,18531.0
2017-03-02 11:35:00,86.89,86.91,86.82,86.84,8922.0,61.6159,61.6301,61.5663,61.5804,8922.0
2017-03-02 11:40:00,86.85,86.92,86.85,86.9,8949.0,61.5875,61.6372,61.5875,61.623,8949.0
2017-03-02 11:45:00,86.92,86.93,86.82,86.82,15265.0,61.6372,61.6443,61.5663,61.5663,15265.0
2017-03-02 11:50:00,86.82,86.84,86.78,86.81,10750.0,61.5663,61.5804,61.5379,61.5592,10750.0
2017-03-02 11:55:00,86.81,86.92,86.81,86.92,9626.0,61.5592,61.6372,61.5592,61.6372,9626.0
2017-03-02 12:00:00,86.92,86.97,86.9,86.95,21730.0,61.6372,61.6726,61.623,61.6584,21730.0
2017-03-02 12:05:00,86.94,86.96,86.85,86.87,29871.0,61.6514,61.6655,61.5875,61.6017,29871.0
2017-03-02 12:10:00,86.87,86.89,86.79,86.8,16183.0,61.6017,61.6159,61.545,61.5521,16183.0
2017-03-02 12:15:00,86.8,86.81,86.63,86.64,33292.0,61.5521,61.5592,61.4315,61.4386,33292.0
2017-03-02 12:20:00,86.66,86.66,86.51,86.52,43562.0,61.4528,61.4528,61.3464,61.3535,43562.0
2017-03-02 12:25:00,86.54,86.6,86.5,86.54,41162.0,61.3677,61.4103,61.3393,61.3677,41162.0
2017-03-02 12:30:00,86.53,86.54,86.46,86.46,30670.0,61.3606,61.3677,61.311,61.311,30670.0
2017-03-02 12:35:00,86.47,86.48,86.43,86.44,29768.0,61.3181,61.3252,61.2897,61.2968,29768.0
2017-03-02 12:40:00,86.46,86.49,86.44,86.46,36088.0,61.311,61.3322,61.2968,61.311,36088.0
2017-03-02 12:45:00,86.45,86.45,86.33,86.34,25541.0,61.3039,61.3039,61.2188,61.2259,25541.0
2017-03-02 12:50:00,86.34,86.47,86.31,86.43,60649.0,61.2259,61.3181,61.2046,61.2897,60649.0
2017-03-02 12:55:00,86.43,86.47,86.39,86.46,31383.0,61.2897,61.3181,61.2613,61.311,31383.0
2017-03-02 13:00:00,86.46,86.49,86.44,86.49,51045.0,61.311,61.3322,61.2968,61.3322,51045.0
2017-03-02 13:05:00,86.48,86.54,86.44,86.5,41352.0,61.3252,61.3677,61.2968,61.3393,41352.0
2017-03-02 13:10:00,86.51,86.51,86.46,86.48,14719.0,61.3464,61.3464,61.311,61.3252,14719.0
2017-03-02 13:15:00,86.48,86.48,86.39,86.41,34303.0,61.3252,61.3252,61.2613,61.2755,34303.0
2017-03-02 13:20:00,86.42,86.44,86.37,86.4,14781.0,61.2826,61.2968,61.2472,61.2684,14781.0
2017-03-02 13:25:00,86.41,86.43,86.37,86.4,15368.0,61.2755,61.2897,61.2472,61.2684,15368.0
2017-03-02 13:30:00,86.4,86.48,86.36,86.48,20705.0,61.2684,61.3252,61.2401,61.3252,20705.0
2017-03-02 13:35:00,86.46,86.67,86.46,86.67,11676.0,61.311,61.4599,61.311,61.4599,11676.0
2017-03-02 13:40:00,86.67,86.67,86.6,86.65,11488.0,61.4599,61.4599,61.4103,61.4457,11488.0
2017-03-02 13:45:00,86.64,86.67,86.59,86.6,9683.0,61.4386,61.4599,61.4032,61.4103,9683.0
2017-03-02 13:50:00,86.61,86.63,86.56,86.6,8838.0,61.4173,61.4315,61.3819,61.4103,8838.0
2017-03-02 13:55:00,86.59,86.62,86.58,86.62,10746.0,61.4032,61.4244,61.3961,61.4244,10746.0
2017-03-02 14:00:00,86.62,86.66,86.61,86.64,16900.0,61.4244,61.4528,61.4173,61.4386,16900.0
2017-03-02 14:05:00,86.64,86.71,86.64,86.69,34166.0,61.4386,61.4883,61.4386,61.4741,34166.0
2017-03-02 14:10:00,86.68,86.69,86.65,86.66,11668.0,61.467,61.4741,61.4457,61.4528,11668.0
2017-03-02 14:15:00,86.67,86.7,86.65,86.67,11106.0,61.4599,61.4812,61.4457,61.4599,11106.0
2017-03-02 14:20:00,86.68,86.73,86.68,86.7,9185.0,61.467,61.5024,61.467,61.4812,9185.0
2017-03-02 14:25:00,86.7,86.84,86.7,86.81,16520.0,61.4812,61.5804,61.4812,61.5592,16520.0
2017-03-02 14:30:00,86.81,86.85,86.76,86.84,14957.0,61.5592,61.5875,61.5237,61.5804,14957.0
2017-03-02 14:35:00,86.84,86.85,86.79,86.81,10508.0,61.5804,61.5875,61.545,61.5592,10508.0
2017-03-02 14:40:00,86.81,86.86,86.8,86.84,11146.0,61.5592,61.5946,61.5521,61.5804,11146.0
2017-03-02 14:45:00,86.84,86.88,86.82,86.87,9976.0,61.5804,61.6088,61.5663,61.6017,9976.0
2017-03-02 14:50:00,86.86,86.87,86.83,86.84,9754.0,61.5946,61.6017,61.5734,61.5804,9754.0
2017-03-02 14:55:00,86.84,86.86,86.83,86.85,11267.0,61.5804,61.5946,61.5734,61.5875,11267.0
2017-03-02 15:00:00,86.85,86.88,86.81,86.88,12181.0,61.5875,61.6088,61.5592,61.6088,12181.0
2017-03-02 15:05:00,86.87,86.87,86.83,86.85,9757.0,61.6017,61.6017,61.5734,61.5875,9757.0
2017-03-02 15:10:00,86.84,86.86,86.81,86.81,11048.0,61.5804,61.5946,61.5592,61.5592,11048.0
2017-03-02 15:15:00,86.8,86.8,86.7,86.74,21232.0,61.5521,61.5521,61.4812,61.5095,21232.0
2017-03-02 15:20:00,86.75,86.77,86.74,86.76,16486.0,61.5166,61.5308,61.5095,61.5237,16486.0
2017-03-02 15:25:00,86.75,86.79,86.71,86.78,21401.0,61.5166,61.545,61.4883,61.5379,21401.0
2017-03-02 15:30:00,86.78,86.79,86.7,86.72,30104.0,61.5379,61.545,61.4812,61.4953,30104.0
2017-03-02 15:35:00,86.72,86.77,86.71,86.71,26141.0,61.4953,61.5308,61.4883,61.4883,26141.0
2017-03-02 15:40:00,86.72,86.72,86.49,86.6,67989.0,61.4953,61.4953,61.3322,61.4103,67989.0
2017-03-02 15:45:00,86.59,86.68,86.57,86.6,60989.0,61.4032,61.467,61.389,61.4103,60989.0
2017-03-02 15:50:00,86.6,86.71,86.58,86.65,184718.0,61.4103,61.4883,61.3961,61.4457,184718.0
2017-03-02 15:55:00,86.64,86.76,86.62,86.74,262556.0,61.4386,61.5237,61.4244,61.5095,262556.0
2017-03-03 09:30:00,86.66,86.91,86.31,86.85,54036.0,61.4528,61.6301,61.2046,61.5875,54036.0
2017-03-03 09:35:00,86.77,86.8,86.47,86.59,17870.0,61.5308,61.5521,61.3181,61.4032,17870.0
2017-03-03 09:40:00,86.58,86.7,86.55,86.65,9721.0,61.3961,61.4812,61.3748,61.4457,9721.0
2017-03-03 09:45:00,86.67,86.7,86.57,86.69,17282.0,61.4599,61.4812,61.389,61.4741,17282.0
2017-03-03 09:50:00,86.7,86.74,86.6,86.62,18292.0,61.4812,61.5095,61.4103,61.4244,18292.0
2017-03-03 09:55:00,86.63,86.65,86.46,86.46,11063.0,61.4315,61.4457,61.311,61.311,11063.0
2017-03-03 10:00:00,86.5,86.52,86.36,86.37,29918.0,61.3393,61.3535,61.2401,61.2472,29918.0
2017-03-03 10:05:00,86.37,86.39,86.22,86.29,19308.0,61.2472,61.2613,61.1408,61.1904,19308.0
2017-03-03 10:10:00,86.3,86.44,86.24,86.38,23912.0,61.1975,61.2968,61.155,61.2542,23912.0
2017-03-03 10:15:00,86.38,86.39,86.17,86.22,34631.0,61.2542,61.2613,61.1053,61.1408,34631.0
2017-03-03 10:20:00,86.22,86.3,86.1,86.2,22087.0,61.1408,61.1975,61.0557,61.1266,22087.0
2017-03-03 10:25:00,86.21,86.26,86.09,86.09,16090.0,61.1337,61.1691,61.0486,61.0486,16090.0
2017-03-03 10:30:00,86.09,86.14,85.98,85.99,22005.0,61.0486,61.0841,60.9706,60.9777,22005.0
2017-03-03 10:35:00,86.0,86.02,85.88,85.89,32922.0,60.9848,60.999,60.8997,60.9068,32922.0
2017-03-03 10:40:00,85.89,85.91,85.69,85.7,30640.0,60.9068,60.921,60.7649,60.772,30640.0
2017-03-03 10:45:00,85.71,85.74,85.61,85.66,27487.0,60.7791,60.8004,60.7082,60.7437,27487.0
2017-03-03 10:50:00,85.66,85.88,85.65,85.87,43177.0,60.7437,60.8997,60.7366,60.8926,43177.0
2017-03-03 10:55:00,85.87,86.05,85.83,85.99,52545.0,60.8926,61.0202,60.8642,60.9777,52545.0
2017-03-03 11:00:00,85.99,86.01,85.91,85.92,28931.0,60.9777,60.9919,60.921,60.928,28931.0
2017-03-03 11:05:00,85.91,85.93,85.86,85.87,19027.0,60.921,60.9351,60.8855,60.8926,19027.0
2017-03-03 11:10:00,85.9,85.9,85.7,85.73,18751.0,60.9139,60.9139,60.772,60.7933,18751.0
2017-03-03 11:15:00,85.73,85.75,85.48,85.48,42285.0,60.7933,60.8075,60.616,60.616,42285.0
2017-03-03 11:20:00,85.48,85.49,85.32,85.35,85582.0,60.616,60.6231,60.5026,60.5238,85582.0
2017-03-03 11:25:00,85.35,85.41,85.29,85.34,27515.0,60.5238,60.5664,60.4813,60.5168,27515.0
2017-03-03 11:30:00,85.36,85.37,85.28,85.28,39240.0,60.5309,60.538,60.4742,60.4742,39240.0
2017-03-03 11:35:00,85.3,85.32,85.24,85.29,46259.0,60.4884,60.5026,60.4458,60.4813,46259.0
2017-03-03 11:40:00,85.32,85.42,85.32,85.37,27338.0,60.5026,60.5735,60.5026,60.538,27338.0
2017-03-03 11:45:00,85.36,85.55,85.36,85.52,27057.0,60.5309,60.6657,60.5309,60.6444,27057.0
2017-03-03 11:50:00,85.51,85.52,85.38,85.39,30845.0,60.6373,60.6444,60.5451,60.5522,30845.0
2017-03-03 11:55:00,85.4,85.48,85.39,85.47,18025.0,60.5593,60.616,60.5522,60.6089,18025.0
2017-03-03 12:00:00,85.48,85.68,85.48,85.63,28459.0,60.616,60.7579,60.616,60.7224,28459.0
2017-03-03 12:05:00,85.65,85.66,85.58,85.58,18903.0,60.7366,60.7437,60.6869,60.6869,18903.0
2017-03-03 12:10:00,85.59,85.59,85.52,85.54,13974.0,60.694,60.694,60.6444,60.6586,13974.0
2017-03-03 12:15:00,85.54,85.59,85.45,85.52,24635.0,60.6586,60.694,60.5948,60.6444,24635.0
2017-03-03 12:20:00,85.52,85.52,85.45,85.46,18706.0,60.6444,60.6444,60.5948,60.6018,18706.0
2017-03-03 12:25:00,85.46,85.46,85.36,85.42,19452.0,60.6018,60.6018,60.5309,60.5735,19452.0
2017-03-03 12:30:00,85.42,85.49,85.36,85.46,25406.0,60.5735,60.6231,60.5309,60.6018,25406.0
2017-03-03 12:35:00,85.44,85.57,85.43,85.56,20151.0,60.5877,60.6799,60.5806,60.6728,20151.0
2017-03-03 12:40:00,85.57,85.57,85.53,85.53,36775.0,60.6799,60.6799,60.6515,60.6515,36775.0
2017-03-03 12:45:00,85.53,85.56,85.51,85.53,15352.0,60.6515,60.6728,60.6373,60.6515,15352.0
2017-03-03 12:50:00,85.52,85.52,85.35,85.41,74613.0,60.6444,60.6444,60.5238,60.5664,74613.0
2017-03-03 12:55:00,85.41,85.42,85.35,85.36,23832.0,60.5664,60.5735,60.5238,60.5309,23832.0
2017-03-03 13:00:00,85.36,85.48,85.28,85.48,55206.0,60.5309,60.616,60.4742,60.616,55206.0
2017-03-03 13:05:00,85.49,85.55,85.41,85.44,24888.0,60.6231,60.6657,60.5664,60.5877,24888.0
2017-03-03 13:10:00,85.44,85.51,85.44,85.46,14698.0,60.5877,60.6373,60.5877,60.6018,14698.0
2017-03-03 13:15:00,85.47,85.49,85.4,85.49,13853.0,60.6089,60.6231,60.5593,60.6231,13853.0
2017-03-03 13:20:00,85.48,85.48,85.41,85.43,18339.0,60.616,60.616,60.5664,60.5806,18339.0
2017-03-03 13:25:00,85.42,85.52,85.41,85.48,11815.0,60.5735,60.6444,60.5664,60.616,11815.0
2017-03-03 13:30:00,85.48,85.58,85.46,85.58,14500.0,60.616,60.6869,60.6018,60.6869,14500.0
2017-03-03 13:35:00,85.59,85.61,85.56,85.56,10771.0,60.694,60.7082,60.6728,60.6728,10771.0
2017-03-03 13:40:00,85.56,85.7,85.54,85.7,16362.0,60.6728,60.772,60.6586,60.772,16362.0
2017-03-03 13:45:00,85.69,85.69,85.58,85.67,21189.0,60.7649,60.7649,60.6869,60.7508,21189.0
2017-03-03 13:50:00,85.67,85.72,85.63,85.67,13621.0,60.7508,60.7862,60.7224,60.7508,13621.0
2017-03-03 13:55:00,85.66,85.74,85.66,85.68,9326.0,60.7437,60.8004,60.7437,60.7579,9326.0
2017-03-03 14:00:00,85.69,85.74,85.68,85.73,22287.0,60.7649,60.8004,60.7579,60.7933,22287.0
2017-03-03 14:05:00,85.71,85.78,85.69,85.76,12029.0,60.7791,60.8288,60.7649,60.8146,12029.0
2017-03-03 14:10:00,85.76,85.78,85.73,85.75,14532.0,60.8146,60.8288,60.7933,60.8075,14532.0
2017-03-03 14:15:00,85.75,85.8,85.64,85.64,17222.0,60.8075,60.843,60.7295,60.7295,17222.0
2017-03-03 14:20:00,85.64,85.7,85.63,85.63,16857.0,60.7295,60.772,60.7224,60.7224,16857.0
2017-03-03 14:25:00,85.63,85.66,85.6,85.62,15766.0,60.7224,60.7437,60.7011,60.7153,15766.0
2017-03-03 14:30:00,85.61,85.77,85.61,85.76,17604.0,60.7082,60.8217,60.7082,60.8146,17604.0
2017-03-03 14:35:00,85.75,85.77,85.71,85.77,13478.0,60.8075,60.8217,60.7791,60.8217,13478.0
2017-03-03 14:40:00,85.77,85.81,85.73,85.76,13854.0,60.8217,60.85,60.7933,60.8146,13854.0
2017-03-03 14:45:00,85.76,85.79,85.7,85.71,14562.0,60.8146,60.8359,60.772,60.7791,14562.0
2017-03-03 14:50:00,85.71,85.77,85.71,85.75,16676.0,60.7791,60.8217,60.7791,60.8075,16676.0
2017-03-03 14:55:00,85.75,85.9,85.75,85.88,33941.0,60.8075,60.9139,60.8075,60.8997,33941.0
2017-03-03 15:00:00,85.89,85.9,85.8,85.89,38835.0,60.9068,60.9139,60.843,60.9068,38835.0
2017-03-03 15:05:00,85.89,85.89,85.83,85.87,32114.0,60.9068,60.9068,60.8642,60.8926,32114.0
2017-03-03 15:10:00,85.87,85.92,85.87,85.88,40602.0,60.8926,60.928,60.8926,60.8997,40602.0
2017-03-03 15:15:00,85.88,85.9,85.83,85.9,26614.0,60.8997,60.9139,60.8642,60.9139,26614.0
2017-03-03 15:20:00,85.89,85.96,85.89,85.95,24622.0,60.9068,60.9564,60.9068,60.9493,24622.0
2017-03-03 15:25:00,85.95,86.03,85.93,86.02,54489.0,60.9493,61.0061,60.9351,60.999,54489.0
2017-03-03 15:30:00,86.02,86.07,85.99,86.04,82472.0,60.999,61.0344,60.9777,61.0131,82472.0
2017-03-03 15:35:00,86.05,86.06,85.98,86.06,55688.0,61.0202,61.0273,60.9706,61.0273,55688.0
2017-03-03 15:40:00,86.05,86.05,85.97,86.02,50168.0,61.0202,61.0202,60.9635,60.999,50168.0
2017-03-03 15:45:00,86.01,86.02,85.9,85.92,69232.0,60.9919,60.999,60.9139,60.928,69232.0
2017-03-03 15:50:00,85.92,85.98,85.88,85.88,112141.0,60.928,60.9706,60.8997,60.8997,112141.0
2017-03-03 15:55:00,85.88,85.9,85.79,85.88,229127.0,60.8997,60.9139,60.8359,60.8997,229127.0
2017-03-06 09:30:00,85.58,85.88,85.36,85.8,49688.0,60.6869,60.8997,60.5309,60.843,49688.0
2017-03-06 09:35:00,85.8,85.8,85.57,85.68,27115.0,60.843,60.843,60.6799,60.7579,27115.0
2017-03-06 09:40:00,85.72,85.81,85.67,85.76,12337.0,60.7862,60.85,60.7508,60.8146,12337.0
2017-03-06 09:45:00,85.8,85.87,85.69,85.84,18465.0,60.843,60.8926,60.7649,60.8713,18465.0
2017-03-06 09:50:00,85.84,85.98,85.81,85.95,33267.0,60.8713,60.9706,60.85,60.9493,33267.0
2017-03-06 09:55:00,85.95,86.11,85.88,86.11,23250.0,60.9493,61.0628,60.8997,61.0628,23250.0
2017-03-06 10:00:00,86.13,86.14,85.94,85.94,22849.0,61.077,61.0841,60.9422,60.9422,22849.0
2017-03-06 10:05:00,85.94,86.06,85.93,86.05,18900.0,60.9422,61.0273,60.9351,61.0202,18900.0
2017-03-06 10:10:00,86.06,86.12,86.01,86.07,21917.0,61.0273,61.0699,60.9919,61.0344,21917.0
2017-03-06 10:15:00,86.07,86.09,85.96,85.96,14099.0,61.0344,61.0486,60.9564,60.9564,14099.0
2017-03-06 10:20:00,85.96,85.96,85.74,85.74,17889.0,60.9564,60.9564,60.8004,60.8004,17889.0
2017-03-06 10:25:00,85.71,85.79,85.68,85.71,12392.0,60.7791,60.8359,60.7579,60.7791,12392.0
2017-03-06 10:30:00,85.72,85.84,85.69,85.82,15756.0,60.7862,60.8713,60.7649,60.8571,15756.0
2017-03-06 10:35:00,85.85,85.85,85.73,85.78,11999.0,60.8784,60.8784,60.7933,60.8288,11999.0
2017-03-06 10:40:00,85.78,85.79,85.69,85.7,13723.0,60.8288,60.8359,60.7649,60.772,13723.0
2017-03-06 10:45:00,85.7,85.83,85.7,85.83,43206.0,60.772,60.8642,60.772,60.8642,43206.0
2017-03-06 10:50:00,85.83,85.96,85.81,85.95,31431.0,60.8642,60.9564,60.85,60.9493,31431.0
2017-03-06 10:55:00,85.94,86.08,85.94,86.07,39094.0,60.9422,61.0415,60.9422,61.0344,39094.0
2017-03-06 11:00:00,86.08,86.1,85.85,85.86,34092.0,61.0415,61.0557,60.8784,60.8855,34092.0
2017-03-06 11:05:00,85.88,86.01,85.86,85.94,17544.0,60.8997,60.9919,60.8855,60.9422,17544.0
2017-03-06 11:10:00,85.96,86.04,85.95,86.0,20756.0,60.9564,61.0131,60.9493,60.9848,20756.0
2017-03-06 11:15:00,86.0,86.01,85.89,85.93,15558.0,60.9848,60.9919,60.9068,60.9351,15558.0
2017-03-06 11:20:00,85.93,85.99,85.9,85.9,29460.0,60.9351,60.9777,60.9139,60.9139,29460.0
2017-03-06 11:25:00,85.91,85.92,85.86,85.89,16235.0,60.921,60.928,60.8855,60.9068,16235.0
2017-03-06 11:30:00,85.9,85.91,85.83,85.89,13219.0,60.9139,60.921,60.8642,60.9068,13219.0
2017-03-06 11:35:00,85.89,85.95,85.87,85.93,20621.0,60.9068,60.9493,60.8926,60.9351,20621.0
2017-03-06 11:40:00,85.93,86.0,85.92,85.96,14470.0,60.9351,60.9848,60.928,60.9564,14470.0
2017-03-06 11:45:00,85.96,86.0,85.93,85.98,21223.0,60.9564,60.9848,60.9351,60.9706,21223.0
2017-03-06 11:50:00,85.99,85.99,85.91,85.94,15644.0,60.9777,60.9777,60.921,60.9422,15644.0
2017-03-06 11:55:00,85.95,85.99,85.9,85.99,15066.0,60.9493,60.9777,60.9139,60.9777,15066.0
2017-03-06 12:00:00,85.99,86.08,85.95,86.08,25201.0,60.9777,61.0415,60.9493,61.0415,25201.0
2017-03-06 12:05:00,86.07,86.07,86.02,86.03,17336.0,61.0344,61.0344,60.999,61.0061,17336.0
2017-03-06 12:10:00,86.02,86.09,86.02,86.07,16954.0,60.999,61.0486,60.999,61.0344,16954.0
2017-03-06 12:15:00,86.06,86.12,86.02,86.02,23500.0,61.0273,61.0699,60.999,60.999,23500.0
2017-03-06 12:20:00,86.02,86.06,86.01,86.02,20060.0,60.999,61.0273,60.9919,60.999,20060.0
2017-03-06 12:25:00,86.04,86.05,86.0,86.0,9052.0,61.0131,61.0202,60.9848,60.9848,9052.0
2017-03-06 12:30:00,86.01,86.06,86.0,86.04,6800.0,60.9919,61.0273,60.9848,61.0131,6800.0
2017-03-06 12:35:00,86.04,86.07,86.02,86.07,4781.0,61.0131,61.0344,60.999,61.0344,4781.0
2017-03-06 12:40:00,86.06,86.14,86.03,86.1,14519.0,61.0273,61.0841,61.0061,61.0557,14519.0
2017-03-06 12:45:00,86.12,86.21,86.1,86.21,11556.0,61.0699,61.1337,61.0557,61.1337,11556.0
2017-03-06 12:50:00,86.2,86.23,86.18,86.23,14659.0,61.1266,61.1479,61.1124,61.1479,14659.0
2017-03-06 12:55:00,86.23,86.24,86.18,86.2,10587.0,61.1479,61.155,61.1124,61.1266,10587.0
2017-03-06 13:00:00,86.2,86.23,86.17,86.19,11092.0,61.1266,61.1479,61.1053,61.1195,11092.0
2017-03-06 13:05:00,86.19,86.22,86.18,86.19,5308.0,61.1195,61.1408,61.1124,61.1195,5308.0
2017-03-06 13:10:00,86.19,86.28,86.18,86.27,38285.0,61.1195,61.1833,61.1124,61.1762,38285.0
2017-03-06 13:15:00,86.28,86.38,86.27,86.35,22426.0,61.1833,61.2542,61.1762,61.233,22426.0
2017-03-06 13:20:00,86.36,86.36,86.26,86.34,12652.0,61.2401,61.2401,61.1691,61.2259,12652.0
2017-03-06 13:25:00,86.34,86.4,86.34,86.38,28015.0,61.2259,61.2684,61.2259,61.2542,28015.0
2017-03-06 13:30:00,86.39,86.42,86.36,86.39,23543.0,61.2613,61.2826,61.2401,61.2613,23543.0
2017-03-06 13:35:00,86.39,86.43,86.35,86.38,21437.0,61.2613,61.2897,61.233,61.2542,21437.0
2017-03-06 13:40:00,86.39,86.4,86.35,86.37,10363.0,61.2613,61.2684,61.233,61.2472,10363.0
2017-03-06 13:45:00,86.36,86.37,86.29,86.32,15886.0,61.2401,61.2472,61.1904,61.2117,15886.0
2017-03-06 13:50:00,86.32,86.39,86.32,86.34,40115.0,61.2117,61.2613,61.2117,61.2259,40115.0
2017-03-06 13:55:00,86.34,86.44,86.33,86.42,28399.0,61.2259,61.2968,61.2188,61.2826,28399.0
2017-03-06 14:00:00,86.42,86.43,86.34,86.36,19275.0,61.2826,61.2897,61.2259,61.2401,19275.0
2017-03-06 14:05:00,86.37,86.4,86.33,86.37,26319.0,61.2472,61.2684,61.2188,61.2472,26319.0
2017-03-06 14:10:00,86.37,86.39,86.29,86.29,16367.0,61.2472,61.2613,61.1904,61.1904,16367.0
2017-03-06 14:15:00,86.3,86.33,86.28,86.28,52747.0,61.1975,61.2188,61.1833,61.1833,52747.0
2017-03-06 14:20:00,86.28,86.31,86.24,86.25,45201.0,61.1833,61.2046,61.155,61.1621,45201.0
2017-03-06 14:25:00,86.25,86.26,86.17,86.19,13764.0,61.1621,61.1691,61.1053,61.1195,13764.0
2017-03-06 14:30:00,86.19,86.19,86.14,86.14,8768.0,61.1195,61.1195,61.0841,61.0841,8768.0
2017-03-06 14:35:00,86.16,86.17,86.08,86.09,18370.0,61.0982,61.1053,61.0415,61.0486,18370.0
2017-03-06 14:40:00,86.1,86.11,86.07,86.09,7126.0,61.0557,61.0628,61.0344,61.0486,7126.0
2017-03-06 14:45:00,86.1,86.14,86.07,86.08,14214.0,61.0557,61.0841,61.0344,61.0415,14214.0
2017-03-06 14:50:00,86.08,86.08,86.04,86.06,10684.0,61.0415,61.0415,61.0131,61.0273,10684.0
2017-03-06 14:55:00,86.05,86.06,86.02,86.03,24308.0,61.0202,61.0273,60.999,61.0061,24308.0
2017-03-06 15:00:00,86.04,86.06,86.04,86.04,7473.0,61.0131,61.0273,61.0131,61.0131,7473.0
2017-03-06 15:05:00,86.03,86.09,86.03,86.07,14123.0,61.0061,61.0486,61.0061,61.0344,14123.0
2017-03-06 15:10:00,86.07,86.1,86.06,86.08,11218.0,61.0344,61.0557,61.0273,61.0415,11218.0
2017-03-06 15:15:00,86.08,86.08,86.06,86.08,11268.0,61.0415,61.0415,61.0273,61.0415,11268.0
2017-03-06 15:20:00,86.08,86.09,86.04,86.06,16980.0,61.0415,61.0486,61.0131,61.0273,16980.0
2017-03-06 15:25:00,86.06,86.07,85.95,85.96,16816.0,61.0273,61.0344,60.9493,60.9564,16816.0
2017-03-06 15:30:00,85.97,85.99,85.92,85.98,25889.0,60.9635,60.9777,60.928,60.9706,25889.0
2017-03-06 15:35:00,85.97,86.0,85.96,85.98,23536.0,60.9635,60.9848,60.9564,60.9706,23536.0
2017-03-06 15:40:00,85.98,86.04,85.98,86.04,37364.0,60.9706,61.0131,60.9706,61.0131,37364.0
2017-03-06 15:45:00,86.04,86.06,85.99,86.03,43471.0,61.0131,61.0273,60.9777,61.0061,43471.0
2017-03-06 15:50:00,86.04,86.05,85.96,85.97,37520.0,61.0131,61.0202,60.9564,60.9635,37520.0
2017-03-06 15:55:00,85.97,85.97,85.86,85.88,127654.0,60.9635,60.9635,60.8855,60.8997,127654.0
2017-03-07 09:30:00,85.46,85.72,85.36,85.6,63018.0,60.6018,60.7862,60.5309,60.7011,63018.0
2017-03-07 09:35:00,85.63,85.8,85.39,85.8,22364.0,60.7224,60.843,60.5522,60.843,22364.0
2017-03-07 09:40:00,85.79,85.84,85.71,85.78,15164.0,60.8359,60.8713,60.7791,60.8288,15164.0
2017-03-07 09:45:00,85.77,85.78,85.56,85.63,21581.0,60.8217,60.8288,60.6728,60.7224,21581.0
2017-03-07 09:50:00,85.63,85.81,85.56,85.81,10403.0,60.7224,60.85,60.6728,60.85,10403.0
2017-03-07 09:55:00,85.82,85.92,85.77,85.9,32215.0,60.8571,60.928,60.8217,60.9139,32215.0
2017-03-07 10:00:00,85.87,85.91,85.82,85.86,11344.0,60.8926,60.921,60.8571,60.8855,11344.0
2017-03-07 10:05:00,85.83,85.91,85.8,85.89,18918.0,60.8642,60.921,60.843,60.9068,18918.0
2017-03-07 10:10:00,85.87,85.92,85.8,85.8,10864.0,60.8926,60.928,60.843,60.843,10864.0
2017-03-07 10:15:00,85.78,85.83,85.77,85.83,9861.0,60.8288,60.8642,60.8217,60.8642,9861.0
2017-03-07 10:20:00,85.82,85.95,85.81,85.95,15369.0,60.8571,60.9493,60.85,60.9493,15369.0
2017-03-07 10:25:00,85.95,86.0,85.89,85.96,12866.0,60.9493,60.9848,60.9068,60.9564,12866.0
2017-03-07 10:30:00,85.96,86.12,85.96,86.1,21912.0,60.9564,61.0699,60.9564,61.0557,21912.0
2017-03-07 10:35:00,86.08,86.17,86.08,86.14,15396.0,61.0415,61.1053,61.0415,61.0841,15396.0
2017-03-07 10:40:00,86.16,86.24,86.12,86.12,28714.0,61.0982,61.155,61.0699,61.0699,28714.0
2017-03-07 10:45:00,86.12,86.15,86.03,86.05,20599.0,61.0699,61.0911,61.0061,61.0202,20599.0
2017-03-07 10:50:00,86.04,86.17,86.04,86.16,14939.0,61.0131,61.1053,61.0131,61.0982,14939.0
2017-03-07 10:55:00,86.16,86.18,86.08,86.12,13148.0,61.0982,61.1124,61.0415,61.0699,13148.0
2017-03-07 11:00:00,86.11,86.17,86.11,86.15,12784.0,61.0628,61.1053,61.0628,61.0911,12784.0
2017-03-07 11:05:00,86.14,86.28,86.14,86.27,41311.0,61.0841,61.1833,61.0841,61.1762,41311.0
2017-03-07 11:10:00,86.26,86.32,86.24,86.25,27978.0,61.1691,61.2117,61.155,61.1621,27978.0
2017-03-07 11:15:00,86.25,86.26,86.13,86.17,16893.0,61.1621,61.1691,61.077,61.1053,16893.0
2017-03-07 11:20:00,86.18,86.18,86.09,86.14,12266.0,61.1124,61.1124,61.0486,61.0841,12266.0
2017-03-07 11:25:00,86.13,86.13,85.93,85.93,9150.0,61.077,61.077,60.9351,60.9351,9150.0
2017-03-07 11:30:00,85.93,85.95,85.81,85.9,19271.0,60.9351,60.9493,60.85,60.9139,19271.0
2017-03-07 11:35:00,85.91,85.91,85.82,85.86,16995.0,60.921,60.921,60.8571,60.8855,16995.0
2017-03-07 11:40:00,85.88,85.88,85.76,85.77,17492.0,60.8997,60.8997,60.8146,60.8217,17492.0
2017-03-07 11:45:00,85.78,85.83,85.76,85.81,13568.0,60.8288,60.8642,60.8146,60.85,13568.0
2017-03-07 11:50:00,85.81,85.87,85.8,85.84,41246.0,60.85,60.8926,60.843,60.8713,41246.0
2017-03-07 11:55:00,85.86,85.91,85.81,85.89,9069.0,60.8855,60.921,60.85,60.9068,9069.0
2017-03-07 12:00:00,85.91,85.91,85.76,85.76,7195.0,60.921,60.921,60.8146,60.8146,7195.0
2017-03-07 12:05:00,85.78,85.81,85.73,85.79,22747.0,60.8288,60.85,60.7933,60.8359,22747.0
2017-03-07 12:10:00,85.79,85.82,85.78,85.81,14697.0,60.8359,60.8571,60.8288,60.85,14697.0
2017-03-07 12:15:00,85.81,85.84,85.77,85.81,15453.0,60.85,60.8713,60.8217,60.85,15453.0
2017-03-07 12:20:00,85.81,85.93,85.81,85.89,11933.0,60.85,60.9351,60.85,60.9068,11933.0
2017-03-07 12:25:00,85.89,85.92,85.87,85.91,10317.0,60.9068,60.928,60.8926,60.921,10317.0
2017-03-07 12:30:00,85.91,85.92,85.87,85.91,17410.0,60.921,60.928,60.8926,60.921,17410.0
2017-03-07 12:35:00,85.91,85.92,85.84,85.86,8687.0,60.921,60.928,60.8713,60.8855,8687.0
2017-03-07 12:40:00,85.87,85.89,85.81,85.81,6997.0,60.8926,60.9068,60.85,60.85,6997.0
2017-03-07 12:45:00,85.82,85.92,85.82,85.91,18112.0,60.8571,60.928,60.8571,60.921,18112.0
2017-03-07 12:50:00,85.91,85.98,85.9,85.93,8742.0,60.921,60.9706,60.9139,60.9351,8742.0
2017-03-07 12:55:00,85.94,85.99,85.93,85.94,5536.0,60.9422,60.9777,60.9351,60.9422,5536.0
2017-03-07 13:00:00,85.94,85.99,85.93,85.93,4879.0,60.9422,60.9777,60.9351,60.9351,4879.0
2017-03-07 13:05:00,85.93,86.0,85.86,85.86,14990.0,60.9351,60.9848,60.8855,60.8855,14990.0
2017-03-07 13:10:00,85.87,86.0,85.87,85.99,11169.0,60.8926,60.9848,60.8926,60.9777,11169.0
2017-03-07 13:15:00,86.0,86.08,86.0,86.05,6249.0,60.9848,61.0415,60.9848,61.0202,6249.0
2017-03-07 13:20:00,86.06,86.06,86.0,86.0,4094.0,61.0273,61.0273,60.9848,60.9848,4094.0
2017-03-07 13:25:00,86.0,86.01,85.93,85.97,6126.0,60.9848,60.9919,60.9351,60.9635,6126.0
2017-03-07 13:30:00,85.97,85.99,85.92,85.96,11211.0,60.9635,60.9777,60.928,60.9564,11211.0
2017-03-07 13:35:00,85.96,86.0,85.85,85.86,11052.0,60.9564,60.9848,60.8784,60.8855,11052.0
2017-03-07 13:40:00,85.85,85.89,85.83,85.86,6292.0,60.8784,60.9068,60.8642,60.8855,6292.0
2017-03-07 13:45:00,85.86,85.87,85.79,85.81,5062.0,60.8855,60.8926,60.8359,60.85,5062.0
2017-03-07 13:50:00,85.82,85.83,85.78,85.81,11354.0,60.8571,60.8642,60.8288,60.85,11354.0
2017-03-07 13:55:00,85.81,85.88,85.8,85.88,3332.0,60.85,60.8997,60.843,60.8997,3332.0
2017-03-07 14:00:00,85.88,85.93,85.88,85.92,14552.0,60.8997,60.9351,60.8997,60.928,14552.0
2017-03-07 14:05:00,85.91,85.91,85.86,85.87,21294.0,60.921,60.921,60.8855,60.8926,21294.0
2017-03-07 14:10:00,85.87,85.95,85.86,85.95,5679.0,60.8926,60.9493,60.8855,60.9493,5679.0
2017-03-07 14:15:00,85.95,85.96,85.93,85.93,10307.0,60.9493,60.9564,60.9351,60.9351,10307.0
2017-03-07 14:20:00,85.94,85.97,85.93,85.93,8404.0,60.9422,60.9635,60.9351,60.9351,8404.0
2017-03-07 14:25:00,85.92,85.94,85.88,85.9,10029.0,60.928,60.9422,60.8997,60.9139,10029.0
2017-03-07 14:30:00,85.89,85.89,85.81,85.85,12776.0,60.9068,60.9068,60.85,60.8784,12776.0
2017-03-07 14:35:00,85.84,85.87,85.8,85.85,10291.0,60.8713,60.8926,60.843,60.8784,10291.0
2017-03-07 14:40:00,85.85,86.05,85.85,85.97,49079.0,60.8784,61.0202,60.8784,60.9635,49079.0
2017-03-07 14:45:00,85.98,86.0,85.82,85.91,47843.0,60.9706,60.9848,60.8571,60.921,47843.0
2017-03-07 14:50:00,85.91,85.96,85.91,85.92,20754.0,60.921,60.9564,60.921,60.928,20754.0
2017-03-07 14:55:00,85.92,85.96,85.9,85.95,11735.0,60.928,60.9564,60.9139,60.9493,11735.0
2017-03-07 15:00:00,85.95,85.95,85.84,85.88,10971.0,60.9493,60.9493,60.8713,60.8997,10971.0
2017-03-07 15:05:00,85.87,85.89,85.84,85.84,19739.0,60.8926,60.9068,60.8713,60.8713,19739.0
2017-03-07 15:10:00,85.83,85.94,85.82,85.9,16376.0,60.8642,60.9422,60.8571,60.9139,16376.0
2017-03-07 15:15:00,85.89,85.94,85.89,85.91,11986.0,60.9068,60.9422,60.9068,60.921,11986.0
2017-03-07 15:20:00,85.9,85.98,85.9,85.98,14820.0,60.9139,60.9706,60.9139,60.9706,14820.0
2017-03-07 15:25:00,85.98,86.0,85.88,85.88,18975.0,60.9706,60.9848,60.8997,60.8997,18975.0
2017-03-07 15:30:00,85.9,85.93,85.83,85.83,21614.0,60.9139,60.9351,60.8642,60.8642,21614.0
2017-03-07 15:35:00,85.84,85.92,85.84,85.91,31656.0,60.8713,60.928,60.8713,60.921,31656.0
2017-03-07 15:40:00,85.9,85.91,85.8,85.85,34693.0,60.9139,60.921,60.843,60.8784,34693.0
2017-03-07 15:45:00,85.84,85.86,85.77,85.86,34722.0,60.8713,60.8855,60.8217,60.8855,34722.0
2017-03-07 15:50:00,85.86,85.92,85.83,85.92,82104.0,60.8855,60.928,60.8642,60.928,82104.0
2017-03-07 15:55:00,85.92,86.02,85.87,85.99,226264.0,60.928,60.999,60.8926,60.9777,226264.0
2017-03-08 09:30:00,85.99,85.99,85.55,85.57,35792.0,60.9777,60.9777,60.6657,60.6799,35792.0
2017-03-08 09:35:00,85.62,85.75,85.58,85.66,20033.0,60.7153,60.8075,60.6869,60.7437,20033.0
2017-03-08 09:40:00,85.65,85.7,85.55,85.69,18368.0,60.7366,60.772,60.6657,60.7649,18368.0
2017-03-08 09:45:00,85.7,85.8,85.65,85.79,40780.0,60.772,60.843,60.7366,60.8359,40780.0
2017-03-08 09:50:00,85.77,85.82,85.65,85.68,12872.0,60.8217,60.8571,60.7366,60.7579,12872.0
2017-03-08 09:55:00,85.65,85.71,85.55,85.61,16881.0,60.7366,60.7791,60.6657,60.7082,16881.0
2017-03-08 10:00:00,85.64,85.88,85.58,85.88,14259.0,60.7295,60.8997,60.6869,60.8997,14259.0
2017-03-08 10:05:00,85.87,85.89,85.7,85.8,12632.0,60.8926,60.9068,60.772,60.843,12632.0
2017-03-08 10:10:00,85.8,85.83,85.64,85.66,16368.0,60.843,60.8642,60.7295,60.7437,16368.0
2017-03-08 10:15:00,85.66,85.72,85.66,85.69,22593.0,60.7437,60.7862,60.7437,60.7649,22593.0
2017-03-08 10:20:00,85.7,85.8,85.69,85.8,19245.0,60.772,60.843,60.7649,60.843,19245.0
2017-03-08 10:25:00,85.78,85.78,85.68,85.75,25516.0,60.8288,60.8288,60.7579,60.8075,25516.0
2017-03-08 10:30:00,85.76,85.84,85.72,85.83,19504.0,60.8146,60.8713,60.7862,60.8642,19504.0
2017-03-08 10:35:00,85.83,85.88,85.79,85.84,17803.0,60.8642,60.8997,60.8359,60.8713,17803.0
2017-03-08 10:40:00,85.83,85.84,85.78,85.8,19564.0,60.8642,60.8713,60.8288,60.843,19564.0
2017-03-08 10:45:00,85.8,85.82,85.73,85.79,12923.0,60.843,60.8571,60.7933,60.8359,12923.0
2017-03-08 10:50:00,85.78,85.79,85.65,85.71,14874.0,60.8288,60.8359,60.7366,60.7791,14874.0
2017-03-08 10:55:00,85.73,85.76,85.68,85.71,18838.0,60.7933,60.8146,60.7579,60.7791,18838.0
2017-03-08 11:00:00,85.71,85.73,85.68,85.69,36124.0,60.7791,60.7933,60.7579,60.7649,36124.0
2017-03-08 11:05:00,85.7,85.73,85.64,85.65,21811.0,60.772,60.7933,60.7295,60.7366,21811.0
2017-03-08 11:10:00,85.65,85.76,85.61,85.64,23397.0,60.7366,60.8146,60.7082,60.7295,23397.0
2017-03-08 11:15:00,85.64,85.74,85.6,85.72,17002.0,60.7295,60.8004,60.7011,60.7862,17002.0
2017-03-08 11:20:00,85.71,85.73,85.66,85.68,40517.0,60.7791,60.7933,60.7437,60.7579,40517.0
2017-03-08 11:25:00,85.69,85.73,85.64,85.65,14978.0,60.7649,60.7933,60.7295,60.7366,14978.0
2017-03-08 11:30:00,85.66,85.68,85.57,85.6,13076.0,60.7437,60.7579,60.6799,60.7011,13076.0
2017-03-08 11:35:00,85.59,85.64,85.55,85.61,19024.0,60.694,60.7295,60.6657,60.7082,19024.0
2017-03-08 11:40:00,85.62,85.65,85.48,85.48,19712.0,60.7153,60.7366,60.616,60.616,19712.0
2017-03-08 11:45:00,85.5,85.53,85.34,85.37,38366.0,60.6302,60.6515,60.5168,60.538,38366.0
2017-03-08 11:50:00,85.36,85.45,85.35,85.43,15583.0,60.5309,60.5948,60.5238,60.5806,15583.0
2017-03-08 11:55:00,85.43,85.53,85.43,85.52,6832.0,60.5806,60.6515,60.5806,60.6444,6832.0
2017-03-08 12:00:00,85.52,85.53,85.46,85.48,20820.0,60.6444,60.6515,60.6018,60.616,20820.0
2017-03-08 12:05:00,85.48,85.53,85.45,85.48,13936.0,60.616,60.6515,60.5948,60.616,13936.0
2017-03-08 12:10:00,85.48,85.52,85.46,85.52,9173.0,60.616,60.6444,60.6018,60.6444,9173.0
2017-03-08 12:15:00,85.52,85.59,85.51,85.58,12390.0,60.6444,60.694,60.6373,60.6869,12390.0
2017-03-08 12:20:00,85.57,85.63,85.55,85.59,9414.0,60.6799,60.7224,60.6657,60.694,9414.0
2017-03-08 12:25:00,85.58,85.61,85.54,85.57,7326.0,60.6869,60.7082,60.6586,60.6799,7326.0
2017-03-08 12:30:00,85.58,85.63,85.56,85.63,14383.0,60.6869,60.7224,60.6728,60.7224,14383.0
2017-03-08 12:35:00,85.62,85.64,85.58,85.6,7086.0,60.7153,60.7295,60.6869,60.7011,7086.0
2017-03-08 12:40:00,85.58,85.63,85.56,85.57,8038.0,60.6869,60.7224,60.6728,60.6799,8038.0
2017-03-08 12:45:00,85.57,85.63,85.57,85.62,11220.0,60.6799,60.7224,60.6799,60.7153,11220.0
2017-03-08 12:50:00,85.63,85.68,85.6,85.68,8226.0,60.7224,60.7579,60.7011,60.7579,8226.0
2017-03-08 12:55:00,85.68,85.71,85.66,85.67,12788.0,60.7579,60.7791,60.7437,60.7508,12788.0
2017-03-08 13:00:00,85.66,85.7,85.65,85.68,16137.0,60.7437,60.772,60.7366,60.7579,16137.0
2017-03-08 13:05:00,85.69,85.7,85.68,85.7,10906.0,60.7649,60.772,60.7579,60.772,10906.0
2017-03-08 13:10:00,85.7,85.71,85.68,85.7,18889.0,60.772,60.7791,60.7579,60.772,18889.0
2017-03-08 13:15:00,85.69,85.71,85.68,85.7,17505.0,60.7649,60.7791,60.7579,60.772,17505.0
2017-03-08 13:20:00,85.71,85.73,85.67,85.68,16758.0,60.7791,60.7933,60.7508,60.7579,16758.0
2017-03-08 13:25:00,85.67,85.76,85.67,85.73,13647.0,60.7508,60.8146,60.7508,60.7933,13647.0
2017-03-08 13:30:00,85.74,85.76,85.69,85.7,18424.0,60.8004,60.8146,60.7649,60.772,18424.0
2017-03-08 13:35:00,85.69,85.76,85.69,85.71,10337.0,60.7649,60.8146,60.7649,60.7791,10337.0
2017-03-08 13:40:00,85.69,85.74,85.69,85.69,5994.0,60.7649,60.8004,60.7649,60.7649,5994.0
2017-03-08 13:45:00,85.69,85.73,85.68,85.73,13666.0,60.7649,60.7933,60.7579,60.7933,13666.0
2017-03-08 13:50:00,85.73,85.76,85.72,85.76,9500.0,60.7933,60.8146,60.7862,60.8146,9500.0
2017-03-08 13:55:00,85.75,85.76,85.73,85.74,11800.0,60.8075,60.8146,60.7933,60.8004,11800.0
2017-03-08 14:00:00,85.74,85.76,85.69,85.75,8388.0,60.8004,60.8146,60.7649,60.8075,8388.0
2017-03-08 14:05:00,85.75,85.76,85.6,85.62,20346.0,60.8075,60.8146,60.7011,60.7153,20346.0
2017-03-08 14:10:00,85.62,85.67,85.62,85.65,13339.0,60.7153,60.7508,60.7153,60.7366,13339.0
2017-03-08 14:15:00,85.66,85.68,85.58,85.62,11705.0,60.7437,60.7579,60.6869,60.7153,11705.0
2017-03-08 14:20:00,85.61,85.61,85.54,85.58,19716.0,60.7082,60.7082,60.6586,60.6869,19716.0
2017-03-08 14:25:00,85.56,85.62,85.54,85.62,8715.0,60.6728,60.7153,60.6586,60.7153,8715.0
2017-03-08 14:30:00,85.6,85.61,85.55,85.6,10504.0,60.7011,60.7082,60.6657,60.7011,10504.0
2017-03-08 14:35:00,85.6,85.63,85.57,85.59,10336.0,60.7011,60.7224,60.6799,60.694,10336.0
2017-03-08 14:40:00,85.6,85.63,85.54,85.54,14649.0,60.7011,60.7224,60.6586,60.6586,14649.0
2017-03-08 14:45:00,85.55,85.58,85.54,85.57,16051.0,60.6657,60.6869,60.6586,60.6799,16051.0
2017-03-08 14:50:00,85.57,85.62,85.57,85.62,17061.0,60.6799,60.7153,60.6799,60.7153,17061.0
2017-03-08 14:55:00,85.62,85.66,85.6,85.66,23319.0,60.7153,60.7437,60.7011,60.7437,23319.0
2017-03-08 15:00:00,85.66,85.71,85.66,85.69,23085.0,60.7437,60.7791,60.7437,60.7649,23085.0
2017-03-08 15:05:00,85.68,85.71,85.64,85.65,21973.0,60.7579,60.7791,60.7295,60.7366,21973.0
2017-03-08 15:10:00,85.66,85.7,85.62,85.63,18985.0,60.7437,60.772,60.7153,60.7224,18985.0
2017-03-08 15:15:00,85.63,85.65,85.53,85.59,33081.0,60.7224,60.7366,60.6515,60.694,33081.0
2017-03-08 15:20:00,85.59,85.63,85.58,85.61,20120.0,60.694,60.7224,60.6869,60.7082,20120.0
2017-03-08 15:25:00,85.61,85.62,85.52,85.55,23128.0,60.7082,60.7153,60.6444,60.6657,23128.0
2017-03-08 15:30:00,85.54,85.54,85.29,85.33,72058.0,60.6586,60.6586,60.4813,60.5097,72058.0
2017-03-08 15:35:00,85.34,85.37,85.29,85.34,89631.0,60.5168,60.538,60.4813,60.5168,89631.0
2017-03-08 15:40:00,85.34,85.36,85.18,85.24,82679.0,60.5168,60.5309,60.4033,60.4458,82679.0
2017-03-08 15:45:00,85.24,85.31,85.24,85.27,83687.0,60.4458,60.4955,60.4458,60.4671,83687.0
2017-03-08 15:50:00,85.24,85.31,85.19,85.21,145955.0,60.4458,60.4955,60.4104,60.4246,145955.0
2017-03-08 15:55:00,85.2,85.27,85.12,85.16,248540.0,60.4175,60.4671,60.3607,60.3891,248540.0
2017-03-09 09:30:00,85.26,85.44,85.0,85.42,55077.0,60.46,60.5877,60.2757,60.5735,55077.0
2017-03-09 09:35:00,85.41,85.41,85.17,85.38,21000.0,60.5664,60.5664,60.3962,60.5451,21000.0
2017-03-09 09:40:00,85.39,85.42,85.26,85.31,23395.0,60.5522,60.5735,60.46,60.4955,23395.0
2017-03-09 09:45:00,85.33,85.36,85.22,85.22,53391.0,60.5097,60.5309,60.4317,60.4317,53391.0
2017-03-09 09:50:00,85.23,85.29,85.11,85.11,25270.0,60.4388,60.4813,60.3537,60.3537,25270.0
2017-03-09 09:55:00,85.11,85.13,85.01,85.04,33079.0,60.3537,60.3678,60.2827,60.304,33079.0
2017-03-09 10:00:00,85.01,85.03,84.74,84.75,80871.0,60.2827,60.2969,60.0913,60.0984,80871.0
2017-03-09 10:05:00,84.76,84.77,84.61,84.62,54756.0,60.1055,60.1126,59.9991,60.0062,54756.0
2017-03-09 10:10:00,84.64,84.69,84.55,84.65,38993.0,60.0204,60.0558,59.9565,60.0275,38993.0
2017-03-09 10:15:00,84.65,84.72,84.46,84.46,56405.0,60.0275,60.0771,59.8927,59.8927,56405.0
2017-03-09 10:20:00,84.47,84.6,84.45,84.57,37213.0,59.8998,59.992,59.8856,59.9707,37213.0
2017-03-09 10:25:00,84.58,84.59,84.45,84.5,34422.0,59.9778,59.9849,59.8856,59.9211,34422.0
2017-03-09 10:30:00,84.5,84.75,84.47,84.72,24012.0,59.9211,60.0984,59.8998,60.0771,24012.0
2017-03-09 10:35:00,84.73,84.83,84.71,84.83,54527.0,60.0842,60.1551,60.07,60.1551,54527.0
2017-03-09 10:40:00,84.84,84.91,84.8,84.91,19812.0,60.1622,60.2118,60.1338,60.2118,19812.0
2017-03-09 10:45:00,84.93,85.11,84.91,85.09,26495.0,60.226,60.3537,60.2118,60.3395,26495.0
2017-03-09 10:50:00,85.08,85.2,85.07,85.14,18219.0,60.3324,60.4175,60.3253,60.3749,18219.0
2017-03-09 10:55:00,85.14,85.23,85.13,85.22,20322.0,60.3749,60.4388,60.3678,60.4317,20322.0
2017-03-09 11:00:00,85.23,85.23,85.15,85.16,13339.0,60.4388,60.4388,60.382,60.3891,13339.0
2017-03-09 11:05:00,85.17,85.29,85.16,85.29,16766.0,60.3962,60.4813,60.3891,60.4813,16766.0
2017-03-09 11:10:00,85.26,85.35,85.26,85.33,21132.0,60.46,60.5238,60.46,60.5097,21132.0
2017-03-09 11:15:00,85.34,85.38,85.33,85.38,52254.0,60.5168,60.5451,60.5097,60.5451,52254.0
2017-03-09 11:20:00,85.4,85.4,85.27,85.29,39852.0,60.5593,60.5593,60.4671,60.4813,39852.0
2017-03-09 11:25:00,85.3,85.45,85.3,85.42,14435.0,60.4884,60.5948,60.4884,60.5735,14435.0
2017-03-09 11:30:00,85.42,85.45,85.37,85.41,21356.0,60.5735,60.5948,60.538,60.5664,21356.0
2017-03-09 11:35:00,85.4,85.45,85.39,85.43,7827.0,60.5593,60.5948,60.5522,60.5806,7827.0
2017-03-09 11:40:00,85.43,85.48,85.4,85.43,13346.0,60.5806,60.616,60.5593,60.5806,13346.0
2017-03-09 11:45:00,85.43,85.46,85.38,85.42,19824.0,60.5806,60.6018,60.5451,60.5735,19824.0
2017-03-09 11:50:00,85.44,85.46,85.42,85.45,14837.0,60.5877,60.6018,60.5735,60.5948,14837.0
2017-03-09 11:55:00,85.46,85.49,85.43,85.46,7000.0,60.6018,60.6231,60.5806,60.6018,7000.0
2017-03-09 12:00:00,85.46,85.49,85.42,85.42,6838.0,60.6018,60.6231,60.5735,60.5735,6838.0
2017-03-09 12:05:00,85.4,85.48,85.39,85.46,14908.0,60.5593,60.616,60.5522,60.6018,14908.0
2017-03-09 12:10:00,85.45,85.59,85.45,85.55,30547.0,60.5948,60.694,60.5948,60.6657,30547.0
2017-03-09 12:15:00,85.55,85.62,85.54,85.58,9628.0,60.6657,60.7153,60.6586,60.6869,9628.0
2017-03-09 12:20:00,85.59,85.6,85.49,85.5,15839.0,60.694,60.7011,60.6231,60.6302,15839.0
2017-03-09 12:25:00,85.52,85.56,85.48,85.56,11024.0,60.6444,60.6728,60.616,60.6728,11024.0
2017-03-09 12:30:00,85.54,85.56,85.5,85.53,10308.0,60.6586,60.6728,60.6302,60.6515,10308.0
2017-03-09 12:35:00,85.54,85.66,85.54,85.65,12958.0,60.6586,60.7437,60.6586,60.7366,12958.0
2017-03-09 12:40:00,85.65,85.7,85.62,85.68,10289.0,60.7366,60.772,60.7153,60.7579,10289.0
2017-03-09 12:45:00,85.68,85.7,85.64,85.68,12231.0,60.7579,60.772,60.7295,60.7579,12231.0
2017-03-09 12:50:00,85.69,85.71,85.63,85.63,10031.0,60.7649,60.7791,60.7224,60.7224,10031.0
2017-03-09 12:55:00,85.64,85.68,85.64,85.67,6971.0,60.7295,60.7579,60.7295,60.7508,6971.0
2017-03-09 13:00:00,85.68,85.76,85.65,85.73,23772.0,60.7579,60.8146,60.7366,60.7933,23772.0
2017-03-09 13:05:00,85.73,85.8,85.7,85.77,12001.0,60.7933,60.843,60.772,60.8217,12001.0
2017-03-09 13:10:00,85.79,85.81,85.69,85.72,24498.0,60.8359,60.85,60.7649,60.7862,24498.0
2017-03-09 13:15:00,85.71,85.72,85.65,85.72,9316.0,60.7791,60.7862,60.7366,60.7862,9316.0
2017-03-09 13:20:00,85.74,85.75,85.69,85.71,11940.0,60.8004,60.8075,60.7649,60.7791,11940.0
2017-03-09 13:25:00,85.7,85.72,85.57,85.58,15683.0,60.772,60.7862,60.6799,60.6869,15683.0
2017-03-09 13:30:00,85.58,85.59,85.46,85.5,31863.0,60.6869,60.694,60.6018,60.6302,31863.0
2017-03-09 13:35:00,85.51,85.59,85.48,85.59,13882.0,60.6373,60.694,60.616,60.694,13882.0
2017-03-09 13:40:00,85.59,85.64,85.58,85.62,12024.0,60.694,60.7295,60.6869,60.7153,12024.0
2017-03-09 13:45:00,85.61,85.61,85.5,85.5,9921.0,60.7082,60.7082,60.6302,60.6302,9921.0
2017-03-09 13:50:00,85.5,85.58,85.5,85.56,9200.0,60.6302,60.6869,60.6302,60.6728,9200.0
2017-03-09 13:55:00,85.57,85.61,85.49,85.51,17576.0,60.6799,60.7082,60.6231,60.6373,17576.0
2017-03-09 14:00:00,85.51,85.51,85.32,85.34,11787.0,60.6373,60.6373,60.5026,60.5168,11787.0
2017-03-09 14:05:00,85.33,85.34,85.28,85.32,13270.0,60.5097,60.5168,60.4742,60.5026,13270.0
2017-03-09 14:10:00,85.31,85.34,85.18,85.21,16959.0,60.4955,60.5168,60.4033,60.4246,16959.0
2017-03-09 14:15:00,85.2,85.2,85.05,85.1,22281.0,60.4175,60.4175,60.3111,60.3466,22281.0
2017-03-09 14:20:00,85.1,85.13,85.07,85.13,11569.0,60.3466,60.3678,60.3253,60.3678,11569.0
2017-03-09 14:25:00,85.13,85.15,85.1,85.1,11477.0,60.3678,60.382,60.3466,60.3466,11477.0
2017-03-09 14:30:00,85.11,85.12,85.07,85.09,15493.0,60.3537,60.3607,60.3253,60.3395,15493.0
2017-03-09 14:35:00,85.08,85.15,85.04,85.06,19894.0,60.3324,60.382,60.304,60.3182,19894.0
2017-03-09 14:40:00,85.06,85.12,85.03,85.07,17173.0,60.3182,60.3607,60.2969,60.3253,17173.0
2017-03-09 14:45:00,85.08,85.1,85.06,85.1,20823.0,60.3324,60.3466,60.3182,60.3466,20823.0
2017-03-09 14:50:00,85.1,85.15,85.05,85.07,22358.0,60.3466,60.382,60.3111,60.3253,22358.0
2017-03-09 14:55:00,85.08,85.15,85.06,85.14,17016.0,60.3324,60.382,60.3182,60.3749,17016.0
2017-03-09 15:00:00,85.15,85.21,85.12,85.19,21445.0,60.382,60.4246,60.3607,60.4104,21445.0
2017-03-09 15:05:00,85.19,85.25,85.14,85.23,26668.0,60.4104,60.4529,60.3749,60.4388,26668.0
2017-03-09 15:10:00,85.23,85.29,85.22,85.24,24463.0,60.4388,60.4813,60.4317,60.4458,24463.0
2017-03-09 15:15:00,85.24,85.31,85.23,85.3,13972.0,60.4458,60.4955,60.4388,60.4884,13972.0
2017-03-09 15:20:00,85.3,85.31,85.22,85.25,16448.0,60.4884,60.4955,60.4317,60.4529,16448.0
2017-03-09 15:25:00,85.26,85.32,85.23,85.31,20057.0,60.46,60.5026,60.4388,60.4955,20057.0
2017-03-09 15:30:00,85.31,85.37,85.29,85.36,33625.0,60.4955,60.538,60.4813,60.5309,33625.0
2017-03-09 15:35:00,85.36,85.42,85.36,85.38,26881.0,60.5309,60.5735,60.5309,60.5451,26881.0
2017-03-09 15:40:00,85.37,85.37,85.29,85.32,27651.0,60.538,60.538,60.4813,60.5026,27651.0
2017-03-09 15:45:00,85.33,85.4,85.33,85.38,25619.0,60.5097,60.5593,60.5097,60.5451,25619.0
2017-03-09 15:50:00,85.4,85.4,85.32,85.32,47114.0,60.5593,60.5593,60.5026,60.5026,47114.0
2017-03-09 15:55:00,85.32,85.35,85.29,85.3,108978.0,60.5026,60.5238,60.4813,60.4884,108978.0
2017-03-10 09:30:00,85.93,85.97,85.35,85.35,78714.0,60.9351,60.9635,60.5238,60.5238,78714.0
2017-03-10 09:35:00,85.37,85.51,85.37,85.42,5025.0,60.538,60.6373,60.538,60.5735,5025.0
2017-03-10 09:40:00,85.44,85.52,85.37,85.5,12256.0,60.5877,60.6444,60.538,60.6302,12256.0
2017-03-10 09:45:00,85.47,85.64,85.46,85.56,38238.0,60.6089,60.7295,60.6018,60.6728,38238.0
2017-03-10 09:50:00,85.55,85.7,85.53,85.7,25596.0,60.6657,60.772,60.6515,60.772,25596.0
2017-03-10 09:55:00,85.68,85.92,85.67,85.85,26023.0,60.7579,60.928,60.7508,60.8784,26023.0
2017-03-10 10:00:00,85.84,85.89,85.76,85.85,17011.0,60.8713,60.9068,60.8146,60.8784,17011.0
2017-03-10 10:05:00,85.87,85.93,85.76,85.84,12468.0,60.8926,60.9351,60.8146,60.8713,12468.0
2017-03-10 10:10:00,85.84,85.92,85.83,85.91,19772.0,60.8713,60.928,60.8642,60.921,19772.0
2017-03-10 10:15:00,85.92,85.98,85.79,85.83,24980.0,60.928,60.9706,60.8359,60.8642,24980.0
2017-03-10 10:20:00,85.82,85.83,85.7,85.75,19385.0,60.8571,60.8642,60.772,60.8075,19385.0
2017-03-10 10:25:00,85.75,85.78,85.66,85.74,18045.0,60.8075,60.8288,60.7437,60.8004,18045.0
2017-03-10 10:30:00,85.74,85.75,85.59,85.59,45491.0,60.8004,60.8075,60.694,60.694,45491.0
2017-03-10 10:35:00,85.59,85.6,85.47,85.49,14682.0,60.694,60.7011,60.6089,60.6231,14682.0
2017-03-10 10:40:00,85.5,85.51,85.34,85.36,26206.0,60.6302,60.6373,60.5168,60.5309,26206.0
2017-03-10 10:45:00,85.37,85.53,85.37,85.43,17946.0,60.538,60.6515,60.538,60.5806,17946.0
2017-03-10 10:50:00,85.43,85.54,85.43,85.54,9477.0,60.5806,60.6586,60.5806,60.6586,9477.0
2017-03-10 10:55:00,85.55,85.64,85.55,85.59,9298.0,60.6657,60.7295,60.6657,60.694,9298.0
2017-03-10 11:00:00,85.57,85.65,85.56,85.61,14257.0,60.6799,60.7366,60.6728,60.7082,14257.0
2017-03-10 11:05:00,85.6,85.74,85.6,85.72,15640.0,60.7011,60.8004,60.7011,60.7862,15640.0
2017-03-10 11:10:00,85.72,85.81,85.71,85.78,34804.0,60.7862,60.85,60.7791,60.8288,34804.0
2017-03-10 11:15:00,85.77,85.85,85.76,85.81,12893.0,60.8217,60.8784,60.8146,60.85,12893.0
2017-03-10 11:20:00,85.8,85.82,85.76,85.8,11007.0,60.843,60.8571,60.8146,60.843,11007.0
2017-03-10 11:25:00,85.8,85.87,85.79,85.85,10099.0,60.843,60.8926,60.8359,60.8784,10099.0
2017-03-10 11:30:00,85.87,85.9,85.82,85.83,13937.0,60.8926,60.9139,60.8571,60.8642,13937.0
2017-03-10 11:35:00,85.81,85.9,85.8,85.81,12518.0,60.85,60.9139,60.843,60.85,12518.0
2017-03-10 11:40:00,85.81,85.88,85.81,85.82,9505.0,60.85,60.8997,60.85,60.8571,9505.0
2017-03-10 11:45:00,85.83,85.85,85.78,85.79,7800.0,60.8642,60.8784,60.8288,60.8359,7800.0
2017-03-10 11:50:00,85.79,85.84,85.74,85.81,20189.0,60.8359,60.8713,60.8004,60.85,20189.0
2017-03-10 11:55:00,85.82,85.87,85.81,85.84,15034.0,60.8571,60.8926,60.85,60.8713,15034.0
2017-03-10 12:00:00,85.86,85.88,85.82,85.87,9872.0,60.8855,60.8997,60.8571,60.8926,9872.0
2017-03-10 12:05:00,85.87,86.0,85.87,85.93,44889.0,60.8926,60.9848,60.8926,60.9351,44889.0
2017-03-10 12:10:00,85.94,85.99,85.92,85.98,14250.0,60.9422,60.9777,60.928,60.9706,14250.0
2017-03-10 12:15:00,85.98,86.06,85.93,85.96,20860.0,60.9706,61.0273,60.9351,60.9564,20860.0
2017-03-10 12:20:00,85.93,85.94,85.87,85.9,7530.0,60.9351,60.9422,60.8926,60.9139,7530.0
2017-03-10 12:25:00,85.92,85.92,85.88,85.9,69200.0,60.928,60.928,60.8997,60.9139,69200.0
2017-03-10 12:30:00,85.9,85.91,85.8,85.8,5700.0,60.9139,60.921,60.843,60.843,5700.0
2017-03-10 12:35:00,85.79,85.79,85.72,85.77,6727.0,60.8359,60.8359,60.7862,60.8217,6727.0
2017-03-10 12:40:00,85.77,85.77,85.71,85.74,9844.0,60.8217,60.8217,60.7791,60.8004,9844.0
2017-03-10 12:45:00,85.74,85.74,85.64,85.65,7419.0,60.8004,60.8004,60.7295,60.7366,7419.0
2017-03-10 12:50:00,85.64,85.66,85.52,85.58,12111.0,60.7295,60.7437,60.6444,60.6869,12111.0
2017-03-10 12:55:00,85.58,85.6,85.52,85.59,8519.0,60.6869,60.7011,60.6444,60.694,8519.0
2017-03-10 13:00:00,85.59,85.6,85.5,85.5,13973.0,60.694,60.7011,60.6302,60.6302,13973.0
2017-03-10 13:05:00,85.5,85.51,85.4,85.42,13896.0,60.6302,60.6373,60.5593,60.5735,13896.0
2017-03-10 13:10:00,85.41,85.49,85.4,85.48,8711.0,60.5664,60.6231,60.5593,60.616,8711.0
2017-03-10 13:15:00,85.48,85.59,85.47,85.58,7074.0,60.616,60.694,60.6089,60.6869,7074.0
2017-03-10 13:20:00,85.6,85.63,85.56,85.63,7700.0,60.7011,60.7224,60.6728,60.7224,7700.0
2017-03-10 13:25:00,85.64,85.68,85.63,85.64,11370.0,60.7295,60.7579,60.7224,60.7295,11370.0
2017-03-10 13:30:00,85.63,85.66,85.51,85.51,5976.0,60.7224,60.7437,60.6373,60.6373,5976.0
2017-03-10 13:35:00,85.53,85.6,85.53,85.6,5912.0,60.6515,60.7011,60.6515,60.7011,5912.0
2017-03-10 13:40:00,85.6,85.65,85.59,85.59,13600.0,60.7011,60.7366,60.694,60.694,13600.0
2017-03-10 13:45:00,85.59,85.64,85.58,85.64,5600.0,60.694,60.7295,60.6869,60.7295,5600.0
2017-03-10 13:50:00,85.62,85.65,85.6,85.62,5416.0,60.7153,60.7366,60.7011,60.7153,5416.0
2017-03-10 13:55:00,85.62,85.63,85.58,85.62,7024.0,60.7153,60.7224,60.6869,60.7153,7024.0
2017-03-10 14:00:00,85.61,85.62,85.59,85.62,6436.0,60.7082,60.7153,60.694,60.7153,6436.0
2017-03-10 14:05:00,85.62,85.65,85.61,85.64,10690.0,60.7153,60.7366,60.7082,60.7295,10690.0
2017-03-10 14:10:00,85.64,85.7,85.63,85.7,74751.0,60.7295,60.772,60.7224,60.772,74751.0
2017-03-10 14:15:00,85.69,85.75,85.68,85.73,20844.0,60.7649,60.8075,60.7579,60.7933,20844.0
2017-03-10 14:20:00,85.73,85.75,85.69,85.75,13605.0,60.7933,60.8075,60.7649,60.8075,13605.0
2017-03-10 14:25:00,85.74,85.74,85.63,85.67,18509.0,60.8004,60.8004,60.7224,60.7508,18509.0
2017-03-10 14:30:00,85.67,85.67,85.6,85.62,11357.0,60.7508,60.7508,60.7011,60.7153,11357.0
2017-03-10 14:35:00,85.6,85.66,85.59,85.65,9783.0,60.7011,60.7437,60.694,60.7366,9783.0
2017-03-10 14:40:00,85.64,85.67,85.6,85.65,10623.0,60.7295,60.7508,60.7011,60.7366,10623.0
2017-03-10 14:45:00,85.65,85.65,85.6,85.62,6888.0,60.7366,60.7366,60.7011,60.7153,6888.0
2017-03-10 14:50:00,85.63,85.65,85.59,85.59,8054.0,60.7224,60.7366,60.694,60.694,8054.0
2017-03-10 14:55:00,85.58,85.59,85.56,85.56,9910.0,60.6869,60.694,60.6728,60.6728,9910.0
2017-03-10 15:00:00,85.56,85.6,85.56,85.59,11860.0,60.6728,60.7011,60.6728,60.694,11860.0
2017-03-10 15:05:00,85.59,85.61,85.58,85.6,12675.0,60.694,60.7082,60.6869,60.7011,12675.0
2017-03-10 15:10:00,85.61,85.64,85.6,85.63,10136.0,60.7082,60.7295,60.7011,60.7224,10136.0
2017-03-10 15:15:00,85.62,85.62,85.57,85.57,19610.0,60.7153,60.7153,60.6799,60.6799,19610.0
2017-03-10 15:20:00,85.57,85.6,85.55,85.59,24814.0,60.6799,60.7011,60.6657,60.694,24814.0
2017-03-10 15:25:00,85.58,85.61,85.58,85.6,22402.0,60.6869,60.7082,60.6869,60.7011,22402.0
2017-03-10 15:30:00,85.6,85.61,85.57,85.59,50525.0,60.7011,60.7082,60.6799,60.694,50525.0
2017-03-10 15:35:00,85.6,85.61,85.58,85.59,37678.0,60.7011,60.7082,60.6869,60.694,37678.0
2017-03-10 15:40:00,85.58,85.6,85.52,85.58,32429.0,60.6869,60.7011,60.6444,60.6869,32429.0
2017-03-10 15:45:00,85.57,85.61,85.53,85.56,45397.0,60.6799,60.7082,60.6515,60.6728,45397.0
2017-03-10 15:50:00,85.57,85.61,85.56,85.6,69192.0,60.6799,60.7082,60.6728,60.7011,69192.0
2017-03-10 15:55:00,85.6,85.64,85.54,85.63,241899.0,60.7011,60.7295,60.6586,60.7224,241899.0
2017-03-13 09:30:00,85.42,85.59,85.07,85.52,49260.0,60.5735,60.694,60.3253,60.6444,49260.0
2017-03-13 09:35:00,85.53,85.56,85.45,85.51,10095.0,60.6515,60.6728,60.5948,60.6373,10095.0
2017-03-13 09:40:00,85.51,85.6,85.49,85.53,18774.0,60.6373,60.7011,60.6231,60.6515,18774.0
2017-03-13 09:45:00,85.55,85.58,85.45,85.5,29756.0,60.6657,60.6869,60.5948,60.6302,29756.0
2017-03-13 09:50:00,85.5,85.52,85.46,85.52,16734.0,60.6302,60.6444,60.6018,60.6444,16734.0
2017-03-13 09:55:00,85.52,85.54,85.49,85.5,13816.0,60.6444,60.6586,60.6231,60.6302,13816.0
2017-03-13 10:00:00,85.51,85.53,85.44,85.44,44475.0,60.6373,60.6515,60.5877,60.5877,44475.0
2017-03-13 10:05:00,85.43,85.45,85.37,85.4,45924.0,60.5806,60.5948,60.538,60.5593,45924.0
2017-03-13 10:10:00,85.42,85.51,85.36,85.46,33379.0,60.5735,60.6373,60.5309,60.6018,33379.0
2017-03-13 10:15:00,85.46,85.52,85.45,85.48,7522.0,60.6018,60.6444,60.5948,60.616,7522.0
2017-03-13 10:20:00,85.48,85.54,85.42,85.47,14184.0,60.616,60.6586,60.5735,60.6089,14184.0
2017-03-13 10:25:00,85.47,85.54,85.46,85.53,10889.0,60.6089,60.6586,60.6018,60.6515,10889.0
2017-03-13 10:30:00,85.51,85.52,85.44,85.44,14238.0,60.6373,60.6444,60.5877,60.5877,14238.0
2017-03-13 10:35:00,85.44,85.52,85.43,85.44,18391.0,60.5877,60.6444,60.5806,60.5877,18391.0
2017-03-13 10:40:00,85.44,85.44,85.39,85.4,19560.0,60.5877,60.5877,60.5522,60.5593,19560.0
2017-03-13 10:45:00,85.39,85.45,85.37,85.43,14281.0,60.5522,60.5948,60.538,60.5806,14281.0
2017-03-13 10:50:00,85.44,85.46,85.39,85.43,15176.0,60.5877,60.6018,60.5522,60.5806,15176.0
2017-03-13 10:55:00,85.43,85.53,85.43,85.53,11106.0,60.5806,60.6515,60.5806,60.6515,11106.0
2017-03-13 11:00:00,85.52,85.55,85.45,85.48,11340.0,60.6444,60.6657,60.5948,60.616,11340.0
2017-03-13 11:05:00,85.47,85.51,85.44,85.45,15767.0,60.6089,60.6373,60.5877,60.5948,15767.0
2017-03-13 11:10:00,85.45,85.47,85.43,85.44,21235.0,60.5948,60.6089,60.5806,60.5877,21235.0
2017-03-13 11:15:00,85.43,85.46,85.4,85.41,15786.0,60.5806,60.6018,60.5593,60.5664,15786.0
2017-03-13 11:20:00,85.41,85.46,85.4,85.43,18225.0,60.5664,60.6018,60.5593,60.5806,18225.0
2017-03-13 11:25:00,85.43,85.43,85.38,85.42,14627.0,60.5806,60.5806,60.5451,60.5735,14627.0
2017-03-13 11:30:00,85.42,85.42,85.37,85.39,8294.0,60.5735,60.5735,60.538,60.5522,8294.0
2017-03-13 11:35:00,85.39,85.46,85.39,85.45,10302.0,60.5522,60.6018,60.5522,60.5948,10302.0
2017-03-13 11:40:00,85.45,85.57,85.45,85.56,374645.0,60.5948,60.6799,60.5948,60.6728,374645.0
2017-03-13 11:45:00,85.57,85.6,85.55,85.57,40513.0,60.6799,60.7011,60.6657,60.6799,40513.0
2017-03-13 11:50:00,85.58,85.68,85.56,85.67,16460.0,60.6869,60.7579,60.6728,60.7508,16460.0
2017-03-13 11:55:00,85.68,85.76,85.66,85.74,10420.0,60.7579,60.8146,60.7437,60.8004,10420.0
2017-03-13 12:00:00,85.73,85.75,85.63,85.63,22006.0,60.7933,60.8075,60.7224,60.7224,22006.0
2017-03-13 12:05:00,85.62,85.64,85.54,85.55,13102.0,60.7153,60.7295,60.6586,60.6657,13102.0
2017-03-13 12:10:00,85.55,85.58,85.54,85.56,9186.0,60.6657,60.6869,60.6586,60.6728,9186.0
2017-03-13 12:15:00,85.55,85.56,85.43,85.46,17172.0,60.6657,60.6728,60.5806,60.6018,17172.0
2017-03-13 12:20:00,85.48,85.51,85.43,85.49,17460.0,60.616,60.6373,60.5806,60.6231,17460.0
2017-03-13 12:25:00,85.48,85.48,85.43,85.45,7504.0,60.616,60.616,60.5806,60.5948,7504.0
2017-03-13 12:30:00,85.44,85.55,85.44,85.54,10016.0,60.5877,60.6657,60.5877,60.6586,10016.0
2017-03-13 12:35:00,85.53,85.53,85.48,85.5,4261.0,60.6515,60.6515,60.616,60.6302,4261.0
2017-03-13 12:40:00,85.51,85.61,85.51,85.6,8967.0,60.6373,60.7082,60.6373,60.7011,8967.0
2017-03-13 12:45:00,85.6,85.71,85.6,85.7,14003.0,60.7011,60.7791,60.7011,60.772,14003.0
2017-03-13 12:50:00,85.69,85.71,85.62,85.69,8597.0,60.7649,60.7791,60.7153,60.7649,8597.0
2017-03-13 12:55:00,85.69,85.71,85.69,85.69,7327.0,60.7649,60.7791,60.7649,60.7649,7327.0
2017-03-13 13:00:00,85.69,85.72,85.68,85.69,11863.0,60.7649,60.7862,60.7579,60.7649,11863.0
2017-03-13 13:05:00,85.69,85.7,85.59,85.61,11257.0,60.7649,60.772,60.694,60.7082,11257.0
2017-03-13 13:10:00,85.6,85.61,85.58,85.6,8631.0,60.7011,60.7082,60.6869,60.7011,8631.0
2017-03-13 13:15:00,85.6,85.64,85.57,85.58,7970.0,60.7011,60.7295,60.6799,60.6869,7970.0
2017-03-13 13:20:00,85.58,85.6,85.55,85.56,8127.0,60.6869,60.7011,60.6657,60.6728,8127.0
2017-03-13 13:25:00,85.56,85.61,85.55,85.59,5986.0,60.6728,60.7082,60.6657,60.694,5986.0
2017-03-13 13:30:00,85.59,85.59,85.53,85.55,6921.0,60.694,60.694,60.6515,60.6657,6921.0
2017-03-13 13:35:00,85.56,85.56,85.53,85.55,6616.0,60.6728,60.6728,60.6515,60.6657,6616.0
2017-03-13 13:40:00,85.56,85.57,85.54,85.57,6810.0,60.6728,60.6799,60.6586,60.6799,6810.0
2017-03-13 13:45:00,85.58,85.59,85.54,85.56,9267.0,60.6869,60.694,60.6586,60.6728,9267.0
2017-03-13 13:50:00,85.55,85.6,85.54,85.59,7700.0,60.6657,60.7011,60.6586,60.694,7700.0
2017-03-13 13:55:00,85.59,85.59,85.56,85.57,6777.0,60.694,60.694,60.6728,60.6799,6777.0
2017-03-13 14:00:00,85.58,85.58,85.51,85.52,10796.0,60.6869,60.6869,60.6373,60.6444,10796.0
2017-03-13 14:05:00,85.53,85.56,85.51,85.55,11911.0,60.6515,60.6728,60.6373,60.6657,11911.0
2017-03-13 14:10:00,85.55,85.56,85.52,85.55,14507.0,60.6657,60.6728,60.6444,60.6657,14507.0
2017-03-13 14:15:00,85.55,85.6,85.55,85.59,8097.0,60.6657,60.7011,60.6657,60.694,8097.0
2017-03-13 14:20:00,85.59,85.6,85.58,85.6,9438.0,60.694,60.7011,60.6869,60.7011,9438.0
2017-03-13 14:25:00,85.59,85.65,85.59,85.64,12958.0,60.694,60.7366,60.694,60.7295,12958.0
2017-03-13 14:30:00,85.63,85.64,85.6,85.61,16155.0,60.7224,60.7295,60.7011,60.7082,16155.0
2017-03-13 14:35:00,85.61,85.63,85.57,85.57,8607.0,60.7082,60.7224,60.6799,60.6799,8607.0
2017-03-13 14:40:00,85.57,85.59,85.57,85.58,4192.0,60.6799,60.694,60.6799,60.6869,4192.0
2017-03-13 14:45:00,85.57,85.57,85.51,85.52,8784.0,60.6799,60.6799,60.6373,60.6444,8784.0
2017-03-13 14:50:00,85.53,85.55,85.53,85.54,5248.0,60.6515,60.6657,60.6515,60.6586,5248.0
2017-03-13 14:55:00,85.54,85.6,85.53,85.58,7145.0,60.6586,60.7011,60.6515,60.6869,7145.0
2017-03-13 15:00:00,85.57,85.6,85.49,85.52,15165.0,60.6799,60.7011,60.6231,60.6444,15165.0
2017-03-13 15:05:00,85.52,85.6,85.51,85.59,13983.0,60.6444,60.7011,60.6373,60.694,13983.0
2017-03-13 15:10:00,85.59,85.68,85.58,85.66,28194.0,60.694,60.7579,60.6869,60.7437,28194.0
2017-03-13 15:15:00,85.66,85.66,85.58,85.58,10670.0,60.7437,60.7437,60.6869,60.6869,10670.0
2017-03-13 15:20:00,85.58,85.61,85.57,85.58,10265.0,60.6869,60.7082,60.6799,60.6869,10265.0
2017-03-13 15:25:00,85.58,85.63,85.58,85.62,20220.0,60.6869,60.7224,60.6869,60.7153,20220.0
2017-03-13 15:30:00,85.61,85.67,85.61,85.66,47496.0,60.7082,60.7508,60.7082,60.7437,47496.0
2017-03-13 15:35:00,85.66,85.68,85.55,85.57,61493.0,60.7437,60.7579,60.6657,60.6799,61493.0
2017-03-13 15:40:00,85.58,85.58,85.51,85.52,55066.0,60.6869,60.6869,60.6373,60.6444,55066.0
2017-03-13 15:45:00,85.52,85.52,85.5,85.51,57550.0,60.6444,60.6444,60.6302,60.6373,57550.0
2017-03-13 15:50:00,85.51,85.54,85.5,85.53,37408.0,60.6373,60.6586,60.6302,60.6515,37408.0
2017-03-13 15:55:00,85.52,85.64,85.49,85.61,194793.0,60.6444,60.7295,60.6231,60.7082,194793.0
2017-03-14 09:30:00,85.45,85.49,85.17,85.36,28643.0,60.5948,60.6231,60.3962,60.5309,28643.0
2017-03-14 09:35:00,85.36,85.43,85.25,85.32,11007.0,60.5309,60.5806,60.4529,60.5026,11007.0
2017-03-14 09:40:00,85.32,85.4,85.31,85.37,31551.0,60.5026,60.5593,60.4955,60.538,31551.0
2017-03-14 09:45:00,85.36,85.38,85.23,85.25,27057.0,60.5309,60.5451,60.4388,60.4529,27057.0
2017-03-14 09:50:00,85.26,85.31,85.18,85.31,14209.0,60.46,60.4955,60.4033,60.4955,14209.0
2017-03-14 09:55:00,85.28,85.34,85.25,85.3,13859.0,60.4742,60.5168,60.4529,60.4884,13859.0
2017-03-14 10:00:00,85.29,85.31,85.19,85.24,14329.0,60.4813,60.4955,60.4104,60.4458,14329.0
2017-03-14 10:05:00,85.23,85.27,85.06,85.1,15302.0,60.4388,60.4671,60.3182,60.3466,15302.0
2017-03-14 10:10:00,85.12,85.15,84.96,84.97,64441.0,60.3607,60.382,60.2473,60.2544,64441.0
2017-03-14 10:15:00,84.97,85.05,84.76,84.77,40168.0,60.2544,60.3111,60.1055,60.1126,40168.0
2017-03-14 10:20:00,84.79,84.83,84.76,84.79,16501.0,60.1267,60.1551,60.1055,60.1267,16501.0
2017-03-14 10:25:00,84.8,84.83,84.7,84.74,19120.0,60.1338,60.1551,60.0629,60.0913,19120.0
2017-03-14 10:30:00,84.74,84.82,84.65,84.81,29509.0,60.0913,60.148,60.0275,60.1409,29509.0
2017-03-14 10:35:00,84.81,84.86,84.76,84.77,13978.0,60.1409,60.1764,60.1055,60.1126,13978.0
2017-03-14 10:40:00,84.76,84.79,84.66,84.67,20103.0,60.1055,60.1267,60.0345,60.0416,20103.0
2017-03-14 10:45:00,84.65,84.75,84.63,84.75,17258.0,60.0275,60.0984,60.0133,60.0984,17258.0
2017-03-14 10:50:00,84.76,84.83,84.72,84.8,19471.0,60.1055,60.1551,60.0771,60.1338,19471.0
2017-03-14 10:55:00,84.81,84.84,84.78,84.84,13704.0,60.1409,60.1622,60.1196,60.1622,13704.0
2017-03-14 11:00:00,84.84,84.85,84.76,84.81,13372.0,60.1622,60.1693,60.1055,60.1409,13372.0
2017-03-14 11:05:00,84.81,84.89,84.79,84.87,16346.0,60.1409,60.1976,60.1267,60.1835,16346.0
2017-03-14 11:10:00,84.87,84.91,84.84,84.89,17902.0,60.1835,60.2118,60.1622,60.1976,17902.0
2017-03-14 11:15:00,84.9,85.09,84.9,85.03,17595.0,60.2047,60.3395,60.2047,60.2969,17595.0
2017-03-14 11:20:00,85.04,85.08,84.95,84.98,15779.0,60.304,60.3324,60.2402,60.2615,15779.0
2017-03-14 11:25:00,84.98,85.03,84.96,85.02,16589.0,60.2615,60.2969,60.2473,60.2898,16589.0
2017-03-14 11:30:00,85.03,85.04,84.94,84.99,19713.0,60.2969,60.304,60.2331,60.2686,19713.0
2017-03-14 11:35:00,84.99,85.02,84.96,84.99,15028.0,60.2686,60.2898,60.2473,60.2686,15028.0
2017-03-14 11:40:00,85.01,85.02,84.93,84.94,16302.0,60.2827,60.2898,60.226,60.2331,16302.0
2017-03-14 11:45:00,84.93,84.99,84.92,84.98,13068.0,60.226,60.2686,60.2189,60.2615,13068.0
2017-03-14 11:50:00,84.99,85.01,84.93,84.94,19447.0,60.2686,60.2827,60.226,60.2331,19447.0
2017-03-14 11:55:00,84.94,84.98,84.94,84.97,9642.0,60.2331,60.2615,60.2331,60.2544,9642.0
2017-03-14 12:00:00,84.97,85.01,84.95,84.98,37795.0,60.2544,60.2827,60.2402,60.2615,37795.0
2017-03-14 12:05:00,84.98,84.98,84.86,84.88,22707.0,60.2615,60.2615,60.1764,60.1906,22707.0
2017-03-14 12:10:00,84.88,84.88,84.81,84.85,21904.0,60.1906,60.1906,60.1409,60.1693,21904.0
2017-03-14 12:15:00,84.83,84.84,84.78,84.78,14185.0,60.1551,60.1622,60.1196,60.1196,14185.0
2017-03-14 12:20:00,84.79,84.9,84.79,84.89,41572.0,60.1267,60.2047,60.1267,60.1976,41572.0
2017-03-14 12:25:00,84.9,84.98,84.9,84.94,17127.0,60.2047,60.2615,60.2047,60.2331,17127.0
2017-03-14 12:30:00,84.93,84.99,84.93,84.96,25967.0,60.226,60.2686,60.226,60.2473,25967.0
2017-03-14 12:35:00,84.96,85.01,84.92,85.0,15723.0,60.2473,60.2827,60.2189,60.2757,15723.0
2017-03-14 12:40:00,85.01,85.06,84.97,85.06,11782.0,60.2827,60.3182,60.2544,60.3182,11782.0
2017-03-14 12:45:00,85.07,85.08,85.05,85.07,8057.0,60.3253,60.3324,60.3111,60.3253,8057.0
2017-03-14 12:50:00,85.07,85.07,85.02,85.05,12076.0,60.3253,60.3253,60.2898,60.3111,12076.0
2017-03-14 12:55:00,85.06,85.12,85.05,85.07,11893.0,60.3182,60.3607,60.3111,60.3253,11893.0
2017-03-14 13:00:00,85.07,85.11,84.98,85.01,54194.0,60.3253,60.3537,60.2615,60.2827,54194.0
2017-03-14 13:05:00,85.03,85.04,84.96,84.99,25326.0,60.2969,60.304,60.2473,60.2686,25326.0
2017-03-14 13:10:00,84.98,85.02,84.96,85.0,18305.0,60.2615,60.2898,60.2473,60.2757,18305.0
2017-03-14 13:15:00,85.02,85.03,84.99,85.01,11921.0,60.2898,60.2969,60.2686,60.2827,11921.0
2017-03-14 13:20:00,85.01,85.02,84.98,85.01,12141.0,60.2827,60.2898,60.2615,60.2827,12141.0
2017-03-14 13:25:00,85.01,85.07,85.0,85.04,11292.0,60.2827,60.3253,60.2757,60.304,11292.0
2017-03-14 13:30:00,85.03,85.08,85.01,85.07,13263.0,60.2969,60.3324,60.2827,60.3253,13263.0
2017-03-14 13:35:00,85.07,85.09,85.04,85.09,4871.0,60.3253,60.3395,60.304,60.3395,4871.0
2017-03-14 13:40:00,85.09,85.11,85.01,85.02,17272.0,60.3395,60.3537,60.2827,60.2898,17272.0
2017-03-14 13:45:00,85.02,85.19,84.99,85.05,128218.0,60.2898,60.4104,60.2686,60.3111,128218.0
2017-03-14 13:50:00,85.04,85.06,84.95,85.02,74240.0,60.304,60.3182,60.2402,60.2898,74240.0
2017-03-14 13:55:00,85.02,85.25,85.02,85.17,33758.0,60.2898,60.4529,60.2898,60.3962,33758.0
2017-03-14 14:00:00,85.15,85.19,85.09,85.11,14799.0,60.382,60.4104,60.3395,60.3537,14799.0
2017-03-14 14:05:00,85.12,85.17,85.08,85.13,13570.0,60.3607,60.3962,60.3324,60.3678,13570.0
2017-03-14 14:10:00,85.13,85.16,85.07,85.11,18665.0,60.3678,60.3891,60.3253,60.3537,18665.0
2017-03-14 14:15:00,85.1,85.15,85.05,85.12,14892.0,60.3466,60.382,60.3111,60.3607,14892.0
2017-03-14 14:20:00,85.11,85.12,85.02,85.06,10203.0,60.3537,60.3607,60.2898,60.3182,10203.0
2017-03-14 14:25:00,85.06,85.13,85.06,85.08,10687.0,60.3182,60.3678,60.3182,60.3324,10687.0
2017-03-14 14:30:00,85.07,85.12,85.03,85.06,21725.0,60.3253,60.3607,60.2969,60.3182,21725.0
2017-03-14 14:35:00,85.06,85.09,85.03,85.06,13646.0,60.3182,60.3395,60.2969,60.3182,13646.0
2017-03-14 14:40:00,85.06,85.07,85.02,85.03,15050.0,60.3182,60.3253,60.2898,60.2969,15050.0
2017-03-14 14:45:00,85.03,85.1,85.0,85.1,25411.0,60.2969,60.3466,60.2757,60.3466,25411.0
2017-03-14 14:50:00,85.09,85.14,85.07,85.14,17783.0,60.3395,60.3749,60.3253,60.3749,17783.0
2017-03-14 14:55:00,85.15,85.17,85.13,85.17,8810.0,60.382,60.3962,60.3678,60.3962,8810.0
2017-03-14 15:00:00,85.17,85.28,85.16,85.26,26701.0,60.3962,60.4742,60.3891,60.46,26701.0
2017-03-14 15:05:00,85.26,85.27,85.21,85.23,19776.0,60.46,60.4671,60.4246,60.4388,19776.0
2017-03-14 15:10:00,85.22,85.23,85.17,85.2,20033.0,60.4317,60.4388,60.3962,60.4175,20033.0
2017-03-14 15:15:00,85.21,85.22,85.19,85.22,18343.0,60.4246,60.4317,60.4104,60.4317,18343.0
2017-03-14 15:20:00,85.22,85.23,85.17,85.2,22159.0,60.4317,60.4388,60.3962,60.4175,22159.0
2017-03-14 15:25:00,85.2,85.24,85.2,85.23,22658.0,60.4175,60.4458,60.4175,60.4388,22658.0
2017-03-14 15:30:00,85.23,85.24,85.2,85.22,29557.0,60.4388,60.4458,60.4175,60.4317,29557.0
2017-03-14 15:35:00,85.22,85.22,85.15,85.18,33690.0,60.4317,60.4317,60.382,60.4033,33690.0
2017-03-14 15:40:00,85.18,85.35,85.15,85.34,101009.0,60.4033,60.5238,60.382,60.5168,101009.0
2017-03-14 15:45:00,85.34,85.5,85.34,85.44,70254.0,60.5168,60.6302,60.5168,60.5877,70254.0
2017-03-14 15:50:00,85.45,85.49,85.39,85.39,87144.0,60.5948,60.6231,60.5522,60.5522,87144.0
2017-03-14 15:55:00,85.39,85.43,85.33,85.39,170409.0,60.5522,60.5806,60.5097,60.5522,170409.0
2017-03-15 09:30:00,85.53,85.59,85.1,85.4,48088.0,60.6515,60.694,60.3466,60.5593,48088.0
2017-03-15 09:35:00,85.4,85.6,85.4,85.58,34185.0,60.5593,60.7011,60.5593,60.6869,34185.0
2017-03-15 09:40:00,85.57,85.81,85.55,85.7,27740.0,60.6799,60.85,60.6657,60.772,27740.0
2017-03-15 09:45:00,85.72,85.8,85.6,85.6,22866.0,60.7862,60.843,60.7011,60.7011,22866.0
2017-03-15 09:50:00,85.62,85.65,85.42,85.48,31538.0,60.7153,60.7366,60.5735,60.616,31538.0
2017-03-15 09:55:00,85.48,85.48,85.39,85.42,18722.0,60.616,60.616,60.5522,60.5735,18722.0
2017-03-15 10:00:00,85.42,85.44,85.24,85.3,23312.0,60.5735,60.5877,60.4458,60.4884,23312.0
2017-03-15 10:05:00,85.31,85.31,85.19,85.25,18585.0,60.4955,60.4955,60.4104,60.4529,18585.0
2017-03-15 10:10:00,85.25,85.32,85.0,85.0,108518.0,60.4529,60.5026,60.2757,60.2757,108518.0
2017-03-15 10:15:00,85.0,85.04,84.84,84.92,19644.0,60.2757,60.304,60.1622,60.2189,19644.0
2017-03-15 10:20:00,84.94,84.97,84.8,84.88,32789.0,60.2331,60.2544,60.1338,60.1906,32789.0
2017-03-15 10:25:00,84.89,84.94,84.73,84.94,41036.0,60.1976,60.2331,60.0842,60.2331,41036.0
2017-03-15 10:30:00,84.95,84.95,84.71,84.74,21870.0,60.2402,60.2402,60.07,60.0913,21870.0
2017-03-15 10:35:00,84.74,84.88,84.71,84.84,26706.0,60.0913,60.1906,60.07,60.1622,26706.0
2017-03-15 10:40:00,84.82,84.93,84.78,84.93,20338.0,60.148,60.226,60.1196,60.226,20338.0
2017-03-15 10:45:00,84.94,84.94,84.76,84.81,29759.0,60.2331,60.2331,60.1055,60.1409,29759.0
2017-03-15 10:50:00,84.82,84.93,84.82,84.86,28825.0,60.148,60.226,60.148,60.1764,28825.0
2017-03-15 10:55:00,84.85,84.92,84.75,84.75,35771.0,60.1693,60.2189,60.0984,60.0984,35771.0
2017-03-15 11:00:00,84.75,84.85,84.74,84.8,23967.0,60.0984,60.1693,60.0913,60.1338,23967.0
2017-03-15 11:05:00,84.8,84.87,84.77,84.87,18033.0,60.1338,60.1835,60.1126,60.1835,18033.0
2017-03-15 11:10:00,84.87,85.03,84.84,85.03,16148.0,60.1835,60.2969,60.1622,60.2969,16148.0
2017-03-15 11:15:00,85.03,85.04,84.96,85.02,18945.0,60.2969,60.304,60.2473,60.2898,18945.0
2017-03-15 11:20:00,85.01,85.01,84.95,84.99,15593.0,60.2827,60.2827,60.2402,60.2686,15593.0
2017-03-15 11:25:00,85.01,85.03,84.95,84.95,7225.0,60.2827,60.2969,60.2402,60.2402,7225.0
2017-03-15 11:30:00,84.94,84.95,84.88,84.95,10522.0,60.2331,60.2402,60.1906,60.2402,10522.0
2017-03-15 11:35:00,84.94,84.95,84.88,84.88,11028.0,60.2331,60.2402,60.1906,60.1906,11028.0
2017-03-15 11:40:00,84.88,84.91,84.84,84.89,32260.0,60.1906,60.2118,60.1622,60.1976,32260.0
2017-03-15 11:45:00,84.9,84.95,84.89,84.9,9807.0,60.2047,60.2402,60.1976,60.2047,9807.0
2017-03-15 11:50:00,84.91,84.98,84.91,84.96,13948.0,60.2118,60.2615,60.2118,60.2473,13948.0
2017-03-15 11:55:00,84.97,84.99,84.86,84.87,42475.0,60.2544,60.2686,60.1764,60.1835,42475.0
2017-03-15 12:00:00,84.88,84.91,84.87,84.91,39727.0,60.1906,60.2118,60.1835,60.2118,39727.0
2017-03-15 12:05:00,84.9,84.97,84.88,84.96,13370.0,60.2047,60.2544,60.1906,60.2473,13370.0
2017-03-15 12:10:00,84.95,84.96,84.89,84.9,7308.0,60.2402,60.2473,60.1976,60.2047,7308.0
2017-03-15 12:15:00,84.89,84.95,84.89,84.92,8910.0,60.1976,60.2402,60.1976,60.2189,8910.0
2017-03-15 12:20:00,84.92,84.94,84.86,84.88,12539.0,60.2189,60.2331,60.1764,60.1906,12539.0
2017-03-15 12:25:00,84.89,84.89,84.85,84.87,24088.0,60.1976,60.1976,60.1693,60.1835,24088.0
2017-03-15 12:30:00,84.87,84.9,84.84,84.88,16659.0,60.1835,60.2047,60.1622,60.1906,16659.0
2017-03-15 12:35:00,84.88,85.0,84.87,85.0,13075.0,60.1906,60.2757,60.1835,60.2757,13075.0
2017-03-15 12:40:00,85.01,85.04,84.98,85.0,22985.0,60.2827,60.304,60.2615,60.2757,22985.0
2017-03-15 12:45:00,85.0,85.13,84.99,85.1,64769.0,60.2757,60.3678,60.2686,60.3466,64769.0
2017-03-15 12:50:00,85.11,85.18,85.1,85.15,21396.0,60.3537,60.4033,60.3466,60.382,21396.0
2017-03-15 12:55:00,85.15,85.2,85.08,85.19,56897.0,60.382,60.4175,60.3324,60.4104,56897.0
2017-03-15 13:00:00,85.18,85.25,85.17,85.18,18479.0,60.4033,60.4529,60.3962,60.4033,18479.0
2017-03-15 13:05:00,85.18,85.2,85.13,85.13,11990.0,60.4033,60.4175,60.3678,60.3678,11990.0
2017-03-15 13:10:00,85.13,85.13,85.06,85.06,11626.0,60.3678,60.3678,60.3182,60.3182,11626.0
2017-03-15 13:15:00,85.06,85.07,85.04,85.06,10882.0,60.3182,60.3253,60.304,60.3182,10882.0
2017-03-15 13:20:00,85.06,85.1,85.03,85.06,11212.0,60.3182,60.3466,60.2969,60.3182,11212.0
2017-03-15 13:25:00,85.05,85.11,85.04,85.1,13591.0,60.3111,60.3537,60.304,60.3466,13591.0
2017-03-15 13:30:00,85.11,85.13,85.07,85.12,11122.0,60.3537,60.3678,60.3253,60.3607,11122.0
2017-03-15 13:35:00,85.13,85.17,85.1,85.1,108874.0,60.3678,60.3962,60.3466,60.3466,108874.0
2017-03-15 13:40:00,85.1,85.11,85.02,85.03,33803.0,60.3466,60.3537,60.2898,60.2969,33803.0
2017-03-15 13:45:00,85.02,85.07,85.02,85.07,8871.0,60.2898,60.3253,60.2898,60.3253,8871.0
2017-03-15 13:50:00,85.06,85.08,84.99,85.08,11937.0,60.3182,60.3324,60.2686,60.3324,11937.0
2017-03-15 13:55:00,85.07,85.08,84.92,84.96,18681.0,60.3253,60.3324,60.2189,60.2473,18681.0
2017-03-15 14:00:00,84.95,85.29,84.92,85.27,111180.0,60.2402,60.4813,60.2189,60.4671,111180.0
2017-03-15 14:05:00,85.29,85.4,85.28,85.32,47247.0,60.4813,60.5593,60.4742,60.5026,47247.0
2017-03-15 14:10:00,85.33,85.49,85.31,85.41,22070.0,60.5097,60.6231,60.4955,60.5664,22070.0
2017-03-15 14:15:00,85.41,85.43,85.2,85.25,134011.0,60.5664,60.5806,60.4175,60.4529,134011.0
2017-03-15 14:20:00,85.26,85.32,85.19,85.25,20485.0,60.46,60.5026,60.4104,60.4529,20485.0
2017-03-15 14:25:00,85.26,85.3,85.14,85.14,22493.0,60.46,60.4884,60.3749,60.3749,22493.0
2017-03-15 14:30:00,85.14,85.22,85.06,85.07,22488.0,60.3749,60.4317,60.3182,60.3253,22488.0
2017-03-15 14:35:00,85.07,85.11,85.01,85.1,14007.0,60.3253,60.3537,60.2827,60.3466,14007.0
2017-03-15 14:40:00,85.12,85.16,85.05,85.15,15032.0,60.3607,60.3891,60.3111,60.382,15032.0
2017-03-15 14:45:00,85.15,85.31,85.14,85.24,31519.0,60.382,60.4955,60.3749,60.4458,31519.0
2017-03-15 14:50:00,85.24,85.3,85.22,85.28,23792.0,60.4458,60.4884,60.4317,60.4742,23792.0
2017-03-15 14:55:00,85.26,85.26,85.15,85.19,34737.0,60.46,60.46,60.382,60.4104,34737.0
2017-03-15 15:00:00,85.19,85.23,85.15,85.16,18276.0,60.4104,60.4388,60.382,60.3891,18276.0
2017-03-15 15:05:00,85.16,85.24,85.13,85.2,19138.0,60.3891,60.4458,60.3678,60.4175,19138.0
2017-03-15 15:10:00,85.21,85.28,85.19,85.27,38423.0,60.4246,60.4742,60.4104,60.4671,38423.0
2017-03-15 15:15:00,85.3,85.34,85.27,85.31,44220.0,60.4884,60.5168,60.4671,60.4955,44220.0
2017-03-15 15:20:00,85.31,85.37,85.28,85.36,30559.0,60.4955,60.538,60.4742,60.5309,30559.0
2017-03-15 15:25:00,85.36,85.55,85.36,85.55,29955.0,60.5309,60.6657,60.5309,60.6657,29955.0
2017-03-15 15:30:00,85.55,85.85,85.54,85.83,61423.0,60.6657,60.8784,60.6586,60.8642,61423.0
2017-03-15 15:35:00,85.83,85.83,85.73,85.78,55740.0,60.8642,60.8642,60.7933,60.8288,55740.0
2017-03-15 15:40:00,85.79,85.79,85.72,85.75,56039.0,60.8359,60.8359,60.7862,60.8075,56039.0
2017-03-15 15:45:00,85.74,85.78,85.63,85.63,80578.0,60.8004,60.8288,60.7224,60.7224,80578.0
2017-03-15 15:50:00,85.63,85.95,85.62,85.94,189624.0,60.7224,60.9493,60.7153,60.9422,189624.0
2017-03-15 15:55:00,85.93,85.94,85.68,85.8,400512.0,60.9351,60.9422,60.7579,60.843,400512.0
2017-03-16 09:30:00,85.59,85.68,85.22,85.46,63886.0,60.694,60.7579,60.4317,60.6018,63886.0
2017-03-16 09:35:00,85.48,85.52,85.3,85.34,26327.0,60.616,60.6444,60.4884,60.5168,26327.0
2017-03-16 09:40:00,85.34,85.55,85.33,85.5,25163.0,60.5168,60.6657,60.5097,60.6302,25163.0
2017-03-16 09:45:00,85.53,85.76,85.5,85.72,24673.0,60.6515,60.8146,60.6302,60.7862,24673.0
2017-03-16 09:50:00,85.73,85.76,85.59,85.7,23025.0,60.7933,60.8146,60.694,60.772,23025.0
2017-03-16 09:55:00,85.7,85.73,85.6,85.6,21321.0,60.772,60.7933,60.7011,60.7011,21321.0
2017-03-16 10:00:00,85.63,85.75,85.59,85.69,28964.0,60.7224,60.8075,60.694,60.7649,28964.0
2017-03-16 10:05:00,85.69,85.74,85.62,85.73,26224.0,60.7649,60.8004,60.7153,60.7933,26224.0
2017-03-16 10:10:00,85.7,85.72,85.47,85.57,36467.0,60.772,60.7862,60.6089,60.6799,36467.0
2017-03-16 10:15:00,85.57,85.67,85.52,85.66,21995.0,60.6799,60.7508,60.6444,60.7437,21995.0
2017-03-16 10:20:00,85.66,85.67,85.51,85.53,32019.0,60.7437,60.7508,60.6373,60.6515,32019.0
2017-03-16 10:25:00,85.53,85.66,85.49,85.64,18406.0,60.6515,60.7437,60.6231,60.7295,18406.0
2017-03-16 10:30:00,85.66,85.79,85.65,85.78,23485.0,60.7437,60.8359,60.7366,60.8288,23485.0
2017-03-16 10:35:00,85.78,85.79,85.69,85.69,21707.0,60.8288,60.8359,60.7649,60.7649,21707.0
2017-03-16 10:40:00,85.68,85.68,85.57,85.66,31548.0,60.7579,60.7579,60.6799,60.7437,31548.0
2017-03-16 10:45:00,85.66,85.81,85.64,85.77,126114.0,60.7437,60.85,60.7295,60.8217,126114.0
2017-03-16 10:50:00,85.77,85.8,85.72,85.79,41189.0,60.8217,60.843,60.7862,60.8359,41189.0
2017-03-16 10:55:00,85.79,85.88,85.75,85.87,33074.0,60.8359,60.8997,60.8075,60.8926,33074.0
2017-03-16 11:00:00,85.86,85.86,85.64,85.69,38142.0,60.8855,60.8855,60.7295,60.7649,38142.0
2017-03-16 11:05:00,85.68,85.72,85.53,85.57,39046.0,60.7579,60.7862,60.6515,60.6799,39046.0
2017-03-16 11:10:00,85.58,85.75,85.56,85.7,65044.0,60.6869,60.8075,60.6728,60.772,65044.0
2017-03-16 11:15:00,85.71,85.83,85.7,85.76,25175.0,60.7791,60.8642,60.772,60.8146,25175.0
2017-03-16 11:20:00,85.77,85.78,85.7,85.72,16489.0,60.8217,60.8288,60.772,60.7862,16489.0
2017-03-16 11:25:00,85.71,85.77,85.61,85.75,25693.0,60.7791,60.8217,60.7082,60.8075,25693.0
2017-03-16 11:30:00,85.76,85.78,85.73,85.74,14308.0,60.8146,60.8288,60.7933,60.8004,14308.0
2017-03-16 11:35:00,85.74,85.76,85.68,85.72,11625.0,60.8004,60.8146,60.7579,60.7862,11625.0
2017-03-16 11:40:00,85.71,85.74,85.67,85.7,27859.0,60.7791,60.8004,60.7508,60.772,27859.0
2017-03-16 11:45:00,85.71,85.78,85.7,85.77,14458.0,60.7791,60.8288,60.772,60.8217,14458.0
2017-03-16 11:50:00,85.76,85.82,85.75,85.75,13425.0,60.8146,60.8571,60.8075,60.8075,13425.0
2017-03-16 11:55:00,85.74,85.79,85.73,85.79,6613.0,60.8004,60.8359,60.7933,60.8359,6613.0
2017-03-16 12:00:00,85.79,85.82,85.75,85.82,18151.0,60.8359,60.8571,60.8075,60.8571,18151.0
2017-03-16 12:05:00,85.82,85.83,85.75,85.79,10088.0,60.8571,60.8642,60.8075,60.8359,10088.0
2017-03-16 12:10:00,85.79,85.8,85.75,85.8,12872.0,60.8359,60.843,60.8075,60.843,12872.0
2017-03-16 12:15:00,85.8,85.85,85.79,85.84,10589.0,60.843,60.8784,60.8359,60.8713,10589.0
2017-03-16 12:20:00,85.84,85.89,85.8,85.87,10509.0,60.8713,60.9068,60.843,60.8926,10509.0
2017-03-16 12:25:00,85.88,85.97,85.87,85.96,10000.0,60.8997,60.9635,60.8926,60.9564,10000.0
2017-03-16 12:30:00,85.98,86.04,85.96,86.0,31211.0,60.9706,61.0131,60.9564,60.9848,31211.0
2017-03-16 12:35:00,86.01,86.01,85.89,85.91,21160.0,60.9919,60.9919,60.9068,60.921,21160.0
2017-03-16 12:40:00,85.9,85.94,85.89,85.89,13143.0,60.9139,60.9422,60.9068,60.9068,13143.0
2017-03-16 12:45:00,85.89,85.92,85.85,85.9,22404.0,60.9068,60.928,60.8784,60.9139,22404.0
2017-03-16 12:50:00,85.85,85.91,85.83,85.88,15199.0,60.8784,60.921,60.8642,60.8997,15199.0
2017-03-16 12:55:00,85.9,85.9,85.78,85.78,15224.0,60.9139,60.9139,60.8288,60.8288,15224.0
2017-03-16 13:00:00,85.79,85.82,85.77,85.82,15145.0,60.8359,60.8571,60.8217,60.8571,15145.0
2017-03-16 13:05:00,85.83,85.83,85.74,85.74,14217.0,60.8642,60.8642,60.8004,60.8004,14217.0
2017-03-16 13:10:00,85.75,85.82,85.74,85.77,17824.0,60.8075,60.8571,60.8004,60.8217,17824.0
2017-03-16 13:15:00,85.76,85.82,85.7,85.74,15832.0,60.8146,60.8571,60.772,60.8004,15832.0
2017-03-16 13:20:00,85.76,85.8,85.74,85.77,15467.0,60.8146,60.843,60.8004,60.8217,15467.0
2017-03-16 13:25:00,85.78,85.82,85.76,85.78,24174.0,60.8288,60.8571,60.8146,60.8288,24174.0
2017-03-16 13:30:00,85.78,85.81,85.74,85.77,12410.0,60.8288,60.85,60.8004,60.8217,12410.0
2017-03-16 13:35:00,85.76,85.76,85.71,85.76,8930.0,60.8146,60.8146,60.7791,60.8146,8930.0
2017-03-16 13:40:00,85.76,85.76,85.71,85.72,15431.0,60.8146,60.8146,60.7791,60.7862,15431.0
2017-03-16 13:45:00,85.72,85.74,85.7,85.72,11983.0,60.7862,60.8004,60.772,60.7862,11983.0
2017-03-16 13:50:00,85.7,85.73,85.69,85.72,10946.0,60.772,60.7933,60.7649,60.7862,10946.0
2017-03-16 13:55:00,85.71,85.71,85.61,85.61,18401.0,60.7791,60.7791,60.7082,60.7082,18401.0
2017-03-16 14:00:00,85.61,85.63,85.53,85.58,30485.0,60.7082,60.7224,60.6515,60.6869,30485.0
2017-03-16 14:05:00,85.59,85.64,85.59,85.59,16914.0,60.694,60.7295,60.694,60.694,16914.0
2017-03-16 14:10:00,85.6,85.63,85.57,85.6,16513.0,60.7011,60.7224,60.6799,60.7011,16513.0
2017-03-16 14:15:00,85.61,85.61,85.46,85.5,26463.0,60.7082,60.7082,60.6018,60.6302,26463.0
2017-03-16 14:20:00,85.49,85.54,85.43,85.44,24687.0,60.6231,60.6586,60.5806,60.5877,24687.0
2017-03-16 14:25:00,85.45,85.48,85.44,85.46,19255.0,60.5948,60.616,60.5877,60.6018,19255.0
2017-03-16 14:30:00,85.46,85.54,85.39,85.53,23403.0,60.6018,60.6586,60.5522,60.6515,23403.0
2017-03-16 14:35:00,85.53,85.57,85.49,85.57,21803.0,60.6515,60.6799,60.6231,60.6799,21803.0
2017-03-16 14:40:00,85.55,85.61,85.47,85.47,28817.0,60.6657,60.7082,60.6089,60.6089,28817.0
2017-03-16 14:45:00,85.45,85.5,85.41,85.42,17481.0,60.5948,60.6302,60.5664,60.5735,17481.0
2017-03-16 14:50:00,85.45,85.45,85.36,85.4,17073.0,60.5948,60.5948,60.5309,60.5593,17073.0
2017-03-16 14:55:00,85.4,85.44,85.35,85.4,23505.0,60.5593,60.5877,60.5238,60.5593,23505.0
2017-03-16 15:00:00,85.39,85.39,85.34,85.38,25966.0,60.5522,60.5522,60.5168,60.5451,25966.0
2017-03-16 15:05:00,85.38,85.43,85.36,85.37,21712.0,60.5451,60.5806,60.5309,60.538,21712.0
2017-03-16 15:10:00,85.37,85.44,85.35,85.42,19603.0,60.538,60.5877,60.5238,60.5735,19603.0
2017-03-16 15:15:00,85.42,85.51,85.42,85.47,22553.0,60.5735,60.6373,60.5735,60.6089,22553.0
2017-03-16 15:20:00,85.48,85.59,85.47,85.55,25042.0,60.616,60.694,60.6089,60.6657,25042.0
2017-03-16 15:25:00,85.55,85.6,85.52,85.56,34326.0,60.6657,60.7011,60.6444,60.6728,34326.0
2017-03-16 15:30:00,85.55,85.59,85.49,85.57,63697.0,60.6657,60.694,60.6231,60.6799,63697.0
2017-03-16 15:35:00,85.58,85.6,85.52,85.55,55678.0,60.6869,60.7011,60.6444,60.6657,55678.0
2017-03-16 15:40:00,85.54,85.56,85.5,85.53,66157.0,60.6586,60.6728,60.6302,60.6515,66157.0
2017-03-16 15:45:00,85.54,85.54,85.46,85.51,75613.0,60.6586,60.6586,60.6018,60.6373,75613.0
2017-03-16 15:50:00,85.51,85.78,85.5,85.76,206219.0,60.6373,60.8288,60.6302,60.8146,206219.0
2017-03-16 15:55:00,85.75,85.75,85.61,85.67,380832.0,60.8075,60.8075,60.7082,60.7508,380832.0
2017-03-17 09:30:00,86.25,86.25,85.04,85.21,1656881.0,61.1621,61.1621,60.304,60.4246,1656881.0
2017-03-17 09:35:00,85.21,85.49,85.13,85.38,21904.0,60.4246,60.6231,60.3678,60.5451,21904.0
2017-03-17 09:40:00,85.4,85.64,85.34,85.54,35845.0,60.5593,60.7295,60.5168,60.6586,35845.0
2017-03-17 09:45:00,85.52,85.63,85.44,85.48,24928.0,60.6444,60.7224,60.5877,60.616,24928.0
2017-03-17 09:50:00,85.56,85.59,85.45,85.52,13893.0,60.6728,60.694,60.5948,60.6444,13893.0
2017-03-17 09:55:00,85.55,85.61,85.45,85.49,15710.0,60.6657,60.7082,60.5948,60.6231,15710.0
2017-03-17 10:00:00,85.46,85.61,85.33,85.46,58213.0,60.6018,60.7082,60.5097,60.6018,58213.0
2017-03-17 10:05:00,85.48,85.53,85.43,85.5,28914.0,60.616,60.6515,60.5806,60.6302,28914.0
2017-03-17 10:10:00,85.49,85.5,85.33,85.35,31437.0,60.6231,60.6302,60.5097,60.5238,31437.0
2017-03-17 10:15:00,85.35,85.4,85.21,85.21,31296.0,60.5238,60.5593,60.4246,60.4246,31296.0
2017-03-17 10:20:00,85.22,85.4,85.21,85.39,28187.0,60.4317,60.5593,60.4246,60.5522,28187.0
2017-03-17 10:25:00,85.36,85.63,85.36,85.6,35036.0,60.5309,60.7224,60.5309,60.7011,35036.0
2017-03-17 10:30:00,85.61,85.65,85.52,85.57,23036.0,60.7082,60.7366,60.6444,60.6799,23036.0
2017-03-17 10:35:00,85.58,85.67,85.56,85.66,22716.0,60.6869,60.7508,60.6728,60.7437,22716.0
2017-03-17 10:40:00,85.67,85.73,85.64,85.7,29902.0,60.7508,60.7933,60.7295,60.772,29902.0
2017-03-17 10:45:00,85.7,85.78,85.68,85.73,24264.0,60.772,60.8288,60.7579,60.7933,24264.0
2017-03-17 10:50:00,85.72,85.82,85.72,85.78,22700.0,60.7862,60.8571,60.7862,60.8288,22700.0
2017-03-17 10:55:00,85.79,85.84,85.76,85.84,40423.0,60.8359,60.8713,60.8146,60.8713,40423.0
2017-03-17 11:00:00,85.83,85.83,85.7,85.74,31425.0,60.8642,60.8642,60.772,60.8004,31425.0
2017-03-17 11:05:00,85.75,85.75,85.66,85.67,27274.0,60.8075,60.8075,60.7437,60.7508,27274.0
2017-03-17 11:10:00,85.68,85.81,85.68,85.75,29847.0,60.7579,60.85,60.7579,60.8075,29847.0
2017-03-17 11:15:00,85.75,85.85,85.75,85.78,29463.0,60.8075,60.8784,60.8075,60.8288,29463.0
2017-03-17 11:20:00,85.78,85.82,85.7,85.74,31466.0,60.8288,60.8571,60.772,60.8004,31466.0
2017-03-17 11:25:00,85.74,85.87,85.74,85.8,27034.0,60.8004,60.8926,60.8004,60.843,27034.0
2017-03-17 11:30:00,85.8,85.82,85.72,85.73,26110.0,60.843,60.8571,60.7862,60.7933,26110.0
2017-03-17 11:35:00,85.73,85.77,85.71,85.72,29238.0,60.7933,60.8217,60.7791,60.7862,29238.0
2017-03-17 11:40:00,85.71,85.76,85.67,85.67,29925.0,60.7791,60.8146,60.7508,60.7508,29925.0
2017-03-17 11:45:00,85.68,85.76,85.67,85.72,17658.0,60.7579,60.8146,60.7508,60.7862,17658.0
2017-03-17 11:50:00,85.7,85.72,85.65,85.66,22925.0,60.772,60.7862,60.7366,60.7437,22925.0
2017-03-17 11:55:00,85.67,85.71,85.64,85.68,15155.0,60.7508,60.7791,60.7295,60.7579,15155.0
2017-03-17 12:00:00,85.68,85.7,85.65,85.65,12350.0,60.7579,60.772,60.7366,60.7366,12350.0
2017-03-17 12:05:00,85.65,85.69,85.62,85.65,16316.0,60.7366,60.7649,60.7153,60.7366,16316.0
2017-03-17 12:10:00,85.65,85.67,85.62,85.63,15967.0,60.7366,60.7508,60.7153,60.7224,15967.0
2017-03-17 12:15:00,85.63,85.68,85.61,85.68,16185.0,60.7224,60.7579,60.7082,60.7579,16185.0
2017-03-17 12:20:00,85.67,85.76,85.67,85.69,24165.0,60.7508,60.8146,60.7508,60.7649,24165.0
2017-03-17 12:25:00,85.69,85.71,85.62,85.66,10311.0,60.7649,60.7791,60.7153,60.7437,10311.0
2017-03-17 12:30:00,85.64,85.67,85.62,85.67,13406.0,60.7295,60.7508,60.7153,60.7508,13406.0
2017-03-17 12:35:00,85.67,85.67,85.41,85.41,57083.0,60.7508,60.7508,60.5664,60.5664,57083.0
2017-03-17 12:40:00,85.4,85.45,85.37,85.42,27586.0,60.5593,60.5948,60.538,60.5735,27586.0
2017-03-17 12:45:00,85.43,85.49,85.4,85.41,14585.0,60.5806,60.6231,60.5593,60.5664,14585.0
2017-03-17 12:50:00,85.42,85.43,85.25,85.27,29209.0,60.5735,60.5806,60.4529,60.4671,29209.0
2017-03-17 12:55:00,85.28,85.36,85.24,85.32,21238.0,60.4742,60.5309,60.4458,60.5026,21238.0
2017-03-17 13:00:00,85.33,85.44,85.33,85.41,16408.0,60.5097,60.5877,60.5097,60.5664,16408.0
2017-03-17 13:05:00,85.4,85.41,85.36,85.4,10975.0,60.5593,60.5664,60.5309,60.5593,10975.0
2017-03-17 13:10:00,85.38,85.49,85.37,85.48,10100.0,60.5451,60.6231,60.538,60.616,10100.0
2017-03-17 13:15:00,85.49,85.5,85.46,85.48,11347.0,60.6231,60.6302,60.6018,60.616,11347.0
2017-03-17 13:20:00,85.47,85.47,85.39,85.42,10694.0,60.6089,60.6089,60.5522,60.5735,10694.0
2017-03-17 13:25:00,85.42,85.5,85.42,85.46,7241.0,60.5735,60.6302,60.5735,60.6018,7241.0
2017-03-17 13:30:00,85.46,85.5,85.35,85.37,21109.0,60.6018,60.6302,60.5238,60.538,21109.0
2017-03-17 13:35:00,85.37,85.39,85.24,85.28,21485.0,60.538,60.5522,60.4458,60.4742,21485.0
2017-03-17 13:40:00,85.28,85.28,85.25,85.28,6617.0,60.4742,60.4742,60.4529,60.4742,6617.0
2017-03-17 13:45:00,85.28,85.35,85.28,85.33,7180.0,60.4742,60.5238,60.4742,60.5097,7180.0
2017-03-17 13:50:00,85.34,85.36,85.32,85.36,12098.0,60.5168,60.5309,60.5026,60.5309,12098.0
2017-03-17 13:55:00,85.36,85.4,85.35,85.38,15094.0,60.5309,60.5593,60.5238,60.5451,15094.0
2017-03-17 14:00:00,85.38,85.4,85.36,85.37,12518.0,60.5451,60.5593,60.5309,60.538,12518.0
2017-03-17 14:05:00,85.37,85.4,85.35,85.38,10965.0,60.538,60.5593,60.5238,60.5451,10965.0
2017-03-17 14:10:00,85.38,85.42,85.37,85.39,20162.0,60.5451,60.5735,60.538,60.5522,20162.0
2017-03-17 14:15:00,85.38,85.39,85.35,85.36,12167.0,60.5451,60.5522,60.5238,60.5309,12167.0
2017-03-17 14:20:00,85.36,85.37,85.31,85.34,28547.0,60.5309,60.538,60.4955,60.5168,28547.0
2017-03-17 14:25:00,85.34,85.36,85.29,85.32,12076.0,60.5168,60.5309,60.4813,60.5026,12076.0
2017-03-17 14:30:00,85.32,85.36,85.31,85.34,10044.0,60.5026,60.5309,60.4955,60.5168,10044.0
2017-03-17 14:35:00,85.35,85.35,85.27,85.3,14134.0,60.5238,60.5238,60.4671,60.4884,14134.0
2017-03-17 14:40:00,85.3,85.3,85.26,85.29,17462.0,60.4884,60.4884,60.46,60.4813,17462.0
2017-03-17 14:45:00,85.29,85.32,85.26,85.31,13441.0,60.4813,60.5026,60.46,60.4955,13441.0
2017-03-17 14:50:00,85.31,85.34,85.27,85.28,17557.0,60.4955,60.5168,60.4671,60.4742,17557.0
2017-03-17 14:55:00,85.28,85.3,85.19,85.2,29926.0,60.4742,60.4884,60.4104,60.4175,29926.0
2017-03-17 15:00:00,85.2,85.26,85.2,85.22,27426.0,60.4175,60.46,60.4175,60.4317,27426.0
2017-03-17 15:05:00,85.23,85.25,85.19,85.25,27746.0,60.4388,60.4529,60.4104,60.4529,27746.0
2017-03-17 15:10:00,85.25,85.26,85.19,85.22,26061.0,60.4529,60.46,60.4104,60.4317,26061.0
2017-03-17 15:15:00,85.23,85.31,85.23,85.29,27536.0,60.4388,60.4955,60.4388,60.4813,27536.0
2017-03-17 15:20:00,85.28,85.29,85.23,85.24,23198.0,60.4742,60.4813,60.4388,60.4458,23198.0
2017-03-17 15:25:00,85.23,85.34,85.23,85.34,39960.0,60.4388,60.5168,60.4388,60.5168,39960.0
2017-03-17 15:30:00,85.34,85.34,85.26,85.31,44258.0,60.5168,60.5168,60.46,60.4955,44258.0
2017-03-17 15:35:00,85.3,85.38,85.25,85.38,70214.0,60.4884,60.5451,60.4529,60.5451,70214.0
2017-03-17 15:40:00,85.38,85.51,85.37,85.45,70366.0,60.5451,60.6373,60.538,60.5948,70366.0
2017-03-17 15:45:00,85.45,85.49,85.38,85.45,88448.0,60.5948,60.6231,60.5451,60.5948,88448.0
2017-03-17 15:50:00,85.46,86.0,85.45,85.91,371454.0,60.6018,60.9848,60.5948,60.921,371454.0
2017-03-17 15:55:00,85.91,85.94,85.73,85.8,549797.0,60.921,60.9422,60.7933,60.843,549797.0
2017-03-20 09:30:00,85.77,85.86,85.11,85.11,68206.0,60.8217,60.8855,60.3537,60.3537,68206.0
2017-03-20 09:35:00,85.13,85.16,84.98,85.08,48243.0,60.3678,60.3891,60.2615,60.3324,48243.0
2017-03-20 09:40:00,85.06,85.26,85.06,85.12,26872.0,60.3182,60.46,60.3182,60.3607,26872.0
2017-03-20 09:45:00,85.18,85.23,85.0,85.05,47053.0,60.4033,60.4388,60.2757,60.3111,47053.0
2017-03-20 09:50:00,85.07,85.15,85.03,85.12,31821.0,60.3253,60.382,60.2969,60.3607,31821.0
2017-03-20 09:55:00,85.1,85.16,84.79,84.79,81719.0,60.3466,60.3891,60.1267,60.1267,81719.0
2017-03-20 10:00:00,84.79,84.93,84.75,84.76,86226.0,60.1267,60.226,60.0984,60.1055,86226.0
2017-03-20 10:05:00,84.76,84.87,84.6,84.81,77908.0,60.1055,60.1835,59.992,60.1409,77908.0
2017-03-20 10:10:00,84.81,84.98,84.8,84.97,35675.0,60.1409,60.2615,60.1338,60.2544,35675.0
2017-03-20 10:15:00,84.97,85.16,84.97,85.16,32390.0,60.2544,60.3891,60.2544,60.3891,32390.0
2017-03-20 10:20:00,85.16,85.2,85.08,85.08,20882.0,60.3891,60.4175,60.3324,60.3324,20882.0
2017-03-20 10:25:00,85.06,85.14,85.0,85.07,36967.0,60.3182,60.3749,60.2757,60.3253,36967.0
2017-03-20 10:30:00,85.06,85.16,84.99,85.1,49503.0,60.3182,60.3891,60.2686,60.3466,49503.0
2017-03-20 10:35:00,85.12,85.29,85.09,85.27,43152.0,60.3607,60.4813,60.3395,60.4671,43152.0
2017-03-20 10:40:00,85.27,85.31,85.15,85.15,37625.0,60.4671,60.4955,60.382,60.382,37625.0
2017-03-20 10:45:00,85.17,85.26,85.11,85.2,28162.0,60.3962,60.46,60.3537,60.4175,28162.0
2017-03-20 10:50:00,85.18,85.24,85.09,85.09,38182.0,60.4033,60.4458,60.3395,60.3395,38182.0
2017-03-20 10:55:00,85.09,85.1,84.95,84.96,73819.0,60.3395,60.3466,60.2402,60.2473,73819.0
2017-03-20 11:00:00,84.96,85.11,84.95,85.07,53308.0,60.2473,60.3537,60.2402,60.3253,53308.0
2017-03-20 11:05:00,85.08,85.24,85.07,85.16,41203.0,60.3324,60.4458,60.3253,60.3891,41203.0
2017-03-20 11:10:00,85.17,85.17,84.93,84.95,76542.0,60.3962,60.3962,60.226,60.2402,76542.0
2017-03-20 11:15:00,84.95,85.05,84.94,85.04,32249.0,60.2402,60.3111,60.2331,60.304,32249.0
2017-03-20 11:20:00,85.03,85.04,84.91,84.91,27887.0,60.2969,60.304,60.2118,60.2118,27887.0
2017-03-20 11:25:00,84.91,84.93,84.83,84.89,21634.0,60.2118,60.226,60.1551,60.1976,21634.0
2017-03-20 11:30:00,84.89,85.01,84.88,84.94,23703.0,60.1976,60.2827,60.1906,60.2331,23703.0
2017-03-20 11:35:00,84.96,85.01,84.92,84.96,18009.0,60.2473,60.2827,60.2189,60.2473,18009.0
2017-03-20 11:40:00,84.96,84.96,84.87,84.92,17790.0,60.2473,60.2473,60.1835,60.2189,17790.0
2017-03-20 11:45:00,84.93,84.95,84.91,84.94,16092.0,60.226,60.2402,60.2118,60.2331,16092.0
2017-03-20 11:50:00,84.93,84.98,84.92,84.95,18788.0,60.226,60.2615,60.2189,60.2402,18788.0
2017-03-20 11:55:00,84.96,85.02,84.95,84.97,35156.0,60.2473,60.2898,60.2402,60.2544,35156.0
2017-03-20 12:00:00,84.97,85.02,84.96,84.96,22671.0,60.2544,60.2898,60.2473,60.2473,22671.0
2017-03-20 12:05:00,84.95,85.02,84.94,84.99,13083.0,60.2402,60.2898,60.2331,60.2686,13083.0
2017-03-20 12:10:00,84.98,84.99,84.92,84.94,17549.0,60.2615,60.2686,60.2189,60.2331,17549.0
2017-03-20 12:15:00,84.94,84.95,84.89,84.93,19628.0,60.2331,60.2402,60.1976,60.226,19628.0
2017-03-20 12:20:00,84.94,84.97,84.91,84.95,18070.0,60.2331,60.2544,60.2118,60.2402,18070.0
2017-03-20 12:25:00,84.94,84.95,84.87,84.91,18600.0,60.2331,60.2402,60.1835,60.2118,18600.0
2017-03-20 12:30:00,84.91,84.95,84.89,84.89,13739.0,60.2118,60.2402,60.1976,60.1976,13739.0
2017-03-20 12:35:00,84.88,84.89,84.83,84.84,12520.0,60.1906,60.1976,60.1551,60.1622,12520.0
2017-03-20 12:40:00,84.83,84.9,84.83,84.9,11605.0,60.1551,60.2047,60.1551,60.2047,11605.0
2017-03-20 12:45:00,84.9,84.94,84.88,84.91,27324.0,60.2047,60.2331,60.1906,60.2118,27324.0
2017-03-20 12:50:00,84.9,84.9,84.85,84.85,14035.0,60.2047,60.2047,60.1693,60.1693,14035.0
2017-03-20 12:55:00,84.86,84.88,84.82,84.84,20732.0,60.1764,60.1906,60.148,60.1622,20732.0
2017-03-20 13:00:00,84.83,84.85,84.75,84.75,22035.0,60.1551,60.1693,60.0984,60.0984,22035.0
2017-03-20 13:05:00,84.76,84.76,84.73,84.74,23985.0,60.1055,60.1055,60.0842,60.0913,23985.0
2017-03-20 13:10:00,84.73,84.83,84.73,84.82,11708.0,60.0842,60.1551,60.0842,60.148,11708.0
2017-03-20 13:15:00,84.81,84.82,84.77,84.82,25719.0,60.1409,60.148,60.1126,60.148,25719.0
2017-03-20 13:20:00,84.81,84.83,84.77,84.8,12567.0,60.1409,60.1551,60.1126,60.1338,12567.0
2017-03-20 13:25:00,84.81,84.83,84.73,84.76,32709.0,60.1409,60.1551,60.0842,60.1055,32709.0
2017-03-20 13:30:00,84.77,84.79,84.73,84.74,19719.0,60.1126,60.1267,60.0842,60.0913,19719.0
2017-03-20 13:35:00,84.73,84.77,84.65,84.66,45236.0,60.0842,60.1126,60.0275,60.0345,45236.0
2017-03-20 13:40:00,84.65,84.65,84.55,84.59,22134.0,60.0275,60.0275,59.9565,59.9849,22134.0
2017-03-20 13:45:00,84.59,84.68,84.57,84.66,20650.0,59.9849,60.0487,59.9707,60.0345,20650.0
2017-03-20 13:50:00,84.66,84.73,84.64,84.68,31486.0,60.0345,60.0842,60.0204,60.0487,31486.0
2017-03-20 13:55:00,84.68,84.72,84.65,84.69,39162.0,60.0487,60.0771,60.0275,60.0558,39162.0
2017-03-20 14:00:00,84.68,84.72,84.65,84.67,18790.0,60.0487,60.0771,60.0275,60.0416,18790.0
2017-03-20 14:05:00,84.68,84.73,84.67,84.72,13803.0,60.0487,60.0842,60.0416,60.0771,13803.0
2017-03-20 14:10:00,84.72,84.74,84.7,84.74,9785.0,60.0771,60.0913,60.0629,60.0913,9785.0
2017-03-20 14:15:00,84.73,84.78,84.71,84.77,21370.0,60.0842,60.1196,60.07,60.1126,21370.0
2017-03-20 14:20:00,84.77,84.79,84.73,84.74,15513.0,60.1126,60.1267,60.0842,60.0913,15513.0
2017-03-20 14:25:00,84.73,84.76,84.71,84.71,18429.0,60.0842,60.1055,60.07,60.07,18429.0
2017-03-20 14:30:00,84.72,84.77,84.71,84.74,22160.0,60.0771,60.1126,60.07,60.0913,22160.0
2017-03-20 14:35:00,84.75,84.76,84.62,84.64,23030.0,60.0984,60.1055,60.0062,60.0204,23030.0
2017-03-20 14:40:00,84.65,84.74,84.64,84.69,17399.0,60.0275,60.0913,60.0204,60.0558,17399.0
2017-03-20 14:45:00,84.69,84.69,84.62,84.64,15629.0,60.0558,60.0558,60.0062,60.0204,15629.0
2017-03-20 14:50:00,84.64,84.7,84.61,84.68,15370.0,60.0204,60.0629,59.9991,60.0487,15370.0
2017-03-20 14:55:00,84.68,84.73,84.67,84.71,17732.0,60.0487,60.0842,60.0416,60.07,17732.0
2017-03-20 15:00:00,84.71,84.72,84.67,84.69,21021.0,60.07,60.0771,60.0416,60.0558,21021.0
2017-03-20 15:05:00,84.69,84.74,84.68,84.72,22298.0,60.0558,60.0913,60.0487,60.0771,22298.0
2017-03-20 15:10:00,84.71,84.76,84.71,84.76,20436.0,60.07,60.1055,60.07,60.1055,20436.0
2017-03-20 15:15:00,84.76,84.87,84.75,84.83,31944.0,60.1055,60.1835,60.0984,60.1551,31944.0
2017-03-20 15:20:00,84.84,84.85,84.79,84.79,40167.0,60.1622,60.1693,60.1267,60.1267,40167.0
2017-03-20 15:25:00,84.79,84.86,84.77,84.8,45884.0,60.1267,60.1764,60.1126,60.1338,45884.0
2017-03-20 15:30:00,84.81,84.81,84.76,84.78,37307.0,60.1409,60.1409,60.1055,60.1196,37307.0
2017-03-20 15:35:00,84.79,84.8,84.7,84.71,83752.0,60.1267,60.1338,60.0629,60.07,83752.0
2017-03-20 15:40:00,84.7,84.72,84.64,84.66,40878.0,60.0629,60.0771,60.0204,60.0345,40878.0
2017-03-20 15:45:00,84.66,84.74,84.62,84.73,57873.0,60.0345,60.0913,60.0062,60.0842,57873.0
2017-03-20 15:50:00,84.73,84.78,84.61,84.63,154491.0,60.0842,60.1196,59.9991,60.0133,154491.0
2017-03-20 15:55:00,84.64,84.64,84.57,84.62,199820.0,60.0204,60.0204,59.9707,60.0062,199820.0
2017-03-21 09:30:00,84.76,84.91,84.4,84.71,53995.0,60.1055,60.2118,59.8502,60.07,53995.0
2017-03-21 09:35:00,84.84,84.86,84.5,84.74,17159.0,60.1622,60.1764,59.9211,60.0913,17159.0
2017-03-21 09:40:00,84.75,84.8,84.61,84.65,42196.0,60.0984,60.1338,59.9991,60.0275,42196.0
2017-03-21 09:45:00,84.61,84.68,84.45,84.45,34076.0,59.9991,60.0487,59.8856,59.8856,34076.0
2017-03-21 09:50:00,84.45,84.55,84.28,84.32,47583.0,59.8856,59.9565,59.7651,59.7934,47583.0
2017-03-21 09:55:00,84.32,84.35,84.21,84.29,61675.0,59.7934,59.8147,59.7154,59.7722,61675.0
2017-03-21 10:00:00,84.29,84.31,83.77,83.81,99305.0,59.7722,59.7864,59.4034,59.4318,99305.0
2017-03-21 10:05:00,83.81,83.95,83.74,83.88,62856.0,59.4318,59.5311,59.3822,59.4814,62856.0
2017-03-21 10:10:00,83.89,83.94,83.71,83.71,45889.0,59.4885,59.524,59.3609,59.3609,45889.0
2017-03-21 10:15:00,83.71,83.71,83.48,83.56,73644.0,59.3609,59.3609,59.1978,59.2545,73644.0
2017-03-21 10:20:00,83.55,83.62,83.35,83.36,59698.0,59.2474,59.2971,59.1056,59.1127,59698.0
2017-03-21 10:25:00,83.37,83.52,83.3,83.4,48902.0,59.1198,59.2261,59.0701,59.1411,48902.0
2017-03-21 10:30:00,83.4,83.61,83.33,83.6,59216.0,59.1411,59.29,59.0914,59.2829,59216.0
2017-03-21 10:35:00,83.61,83.63,83.48,83.53,51019.0,59.29,59.3041,59.1978,59.2332,51019.0
2017-03-21 10:40:00,83.53,83.67,83.44,83.59,69385.0,59.2332,59.3325,59.1694,59.2758,69385.0
2017-03-21 10:45:00,83.59,83.7,83.55,83.7,32025.0,59.2758,59.3538,59.2474,59.3538,32025.0
2017-03-21 10:50:00,83.7,83.76,83.5,83.52,60907.0,59.3538,59.3963,59.212,59.2261,60907.0
2017-03-21 10:55:00,83.52,83.59,83.48,83.53,57456.0,59.2261,59.2758,59.1978,59.2332,57456.0
2017-03-21 11:00:00,83.53,83.53,83.29,83.32,89938.0,59.2332,59.2332,59.063,59.0843,89938.0
2017-03-21 11:05:00,83.31,83.45,83.26,83.43,64253.0,59.0772,59.1765,59.0418,59.1623,64253.0
2017-03-21 11:10:00,83.43,83.51,83.38,83.43,40532.0,59.1623,59.2191,59.1269,59.1623,40532.0
2017-03-21 11:15:00,83.42,83.43,83.2,83.3,43388.0,59.1552,59.1623,58.9992,59.0701,43388.0
2017-03-21 11:20:00,83.29,83.38,83.24,83.33,57761.0,59.063,59.1269,59.0276,59.0914,57761.0
2017-03-21 11:25:00,83.32,83.33,83.11,83.16,42822.0,59.0843,59.0914,58.9354,58.9709,42822.0
2017-03-21 11:30:00,83.17,83.21,83.1,83.17,58551.0,58.978,59.0063,58.9283,58.978,58551.0
2017-03-21 11:35:00,83.19,83.26,83.02,83.05,117752.0,58.9921,59.0418,58.8716,58.8929,117752.0
2017-03-21 11:40:00,83.05,83.06,82.93,83.05,57214.0,58.8929,58.8999,58.8078,58.8929,57214.0
2017-03-21 11:45:00,83.04,83.07,82.84,82.95,63620.0,58.8858,58.907,58.7439,58.8219,63620.0
2017-03-21 11:50:00,82.95,83.03,82.89,82.9,90596.0,58.8219,58.8787,58.7794,58.7865,90596.0
2017-03-21 11:55:00,82.91,82.97,82.86,82.97,71263.0,58.7936,58.8361,58.7581,58.8361,71263.0
2017-03-21 12:00:00,82.97,82.98,82.77,82.92,134418.0,58.8361,58.8432,58.6943,58.8007,134418.0
2017-03-21 12:05:00,82.91,83.0,82.9,82.97,64838.0,58.7936,58.8574,58.7865,58.8361,64838.0
2017-03-21 12:10:00,82.98,83.06,82.9,83.03,44597.0,58.8432,58.8999,58.7865,58.8787,44597.0
2017-03-21 12:15:00,83.03,83.07,82.98,83.01,42108.0,58.8787,58.907,58.8432,58.8645,42108.0
2017-03-21 12:20:00,83.01,83.16,82.98,83.16,42626.0,58.8645,58.9709,58.8432,58.9709,42626.0
2017-03-21 12:25:00,83.18,83.34,83.14,83.34,41448.0,58.985,59.0985,58.9567,59.0985,41448.0
2017-03-21 12:30:00,83.33,83.41,83.32,83.36,22262.0,59.0914,59.1481,59.0843,59.1127,22262.0
2017-03-21 12:35:00,83.36,83.44,83.31,83.42,18484.0,59.1127,59.1694,59.0772,59.1552,18484.0
2017-03-21 12:40:00,83.42,83.45,83.36,83.43,22304.0,59.1552,59.1765,59.1127,59.1623,22304.0
2017-03-21 12:45:00,83.41,83.45,83.32,83.4,22574.0,59.1481,59.1765,59.0843,59.1411,22574.0
2017-03-21 12:50:00,83.38,83.42,83.36,83.39,26770.0,59.1269,59.1552,59.1127,59.134,26770.0
2017-03-21 12:55:00,83.4,83.46,83.36,83.39,61186.0,59.1411,59.1836,59.1127,59.134,61186.0
2017-03-21 13:00:00,83.39,83.44,83.36,83.44,29833.0,59.134,59.1694,59.1127,59.1694,29833.0
2017-03-21 13:05:00,83.43,83.45,83.36,83.44,26298.0,59.1623,59.1765,59.1127,59.1694,26298.0
2017-03-21 13:10:00,83.42,83.45,83.3,83.36,27787.0,59.1552,59.1765,59.0701,59.1127,27787.0
2017-03-21 13:15:00,83.36,83.45,83.34,83.41,31916.0,59.1127,59.1765,59.0985,59.1481,31916.0
2017-03-21 13:20:00,83.41,83.41,83.3,83.4,25094.0,59.1481,59.1481,59.0701,59.1411,25094.0
2017-03-21 13:25:00,83.41,83.54,83.41,83.51,14928.0,59.1481,59.2403,59.1481,59.2191,14928.0
2017-03-21 13:30:00,83.51,83.56,83.44,83.49,22955.0,59.2191,59.2545,59.1694,59.2049,22955.0
2017-03-21 13:35:00,83.49,83.5,83.35,83.41,24006.0,59.2049,59.212,59.1056,59.1481,24006.0
2017-03-21 13:40:00,83.41,83.43,83.35,83.36,25127.0,59.1481,59.1623,59.1056,59.1127,25127.0
2017-03-21 13:45:00,83.38,83.46,83.38,83.44,14135.0,59.1269,59.1836,59.1269,59.1694,14135.0
2017-03-21 13:50:00,83.44,83.47,83.38,83.4,19773.0,59.1694,59.1907,59.1269,59.1411,19773.0
2017-03-21 13:55:00,83.4,83.41,83.33,83.33,23327.0,59.1411,59.1481,59.0914,59.0914,23327.0
2017-03-21 14:00:00,83.34,83.36,83.29,83.3,30384.0,59.0985,59.1127,59.063,59.0701,30384.0
2017-03-21 14:05:00,83.29,83.55,83.26,83.53,38408.0,59.063,59.2474,59.0418,59.2332,38408.0
2017-03-21 14:10:00,83.52,83.58,83.51,83.58,31460.0,59.2261,59.2687,59.2191,59.2687,31460.0
2017-03-21 14:15:00,83.58,83.66,83.53,83.65,37363.0,59.2687,59.3254,59.2332,59.3183,37363.0
2017-03-21 14:20:00,83.65,83.65,83.52,83.59,20016.0,59.3183,59.3183,59.2261,59.2758,20016.0
2017-03-21 14:25:00,83.59,83.62,83.53,83.61,18482.0,59.2758,59.2971,59.2332,59.29,18482.0
2017-03-21 14:30:00,83.58,83.66,83.54,83.64,25901.0,59.2687,59.3254,59.2403,59.3112,25901.0
2017-03-21 14:35:00,83.63,83.64,83.55,83.56,21165.0,59.3041,59.3112,59.2474,59.2545,21165.0
2017-03-21 14:40:00,83.57,83.59,83.52,83.56,21930.0,59.2616,59.2758,59.2261,59.2545,21930.0
2017-03-21 14:45:00,83.55,83.55,83.44,83.5,19678.0,59.2474,59.2474,59.1694,59.212,19678.0
2017-03-21 14:50:00,83.51,83.54,83.44,83.52,26328.0,59.2191,59.2403,59.1694,59.2261,26328.0
2017-03-21 14:55:00,83.52,83.59,83.51,83.58,49056.0,59.2261,59.2758,59.2191,59.2687,49056.0
2017-03-21 15:00:00,83.58,83.59,83.5,83.53,31095.0,59.2687,59.2758,59.212,59.2332,31095.0
2017-03-21 15:05:00,83.52,83.55,83.42,83.46,148646.0,59.2261,59.2474,59.1552,59.1836,148646.0
2017-03-21 15:10:00,83.45,83.51,83.45,83.47,21903.0,59.1765,59.2191,59.1765,59.1907,21903.0
2017-03-21 15:15:00,83.46,83.48,83.38,83.43,33585.0,59.1836,59.1978,59.1269,59.1623,33585.0
2017-03-21 15:20:00,83.43,83.44,83.35,83.37,44517.0,59.1623,59.1694,59.1056,59.1198,44517.0
2017-03-21 15:25:00,83.37,83.46,83.37,83.41,38140.0,59.1198,59.1836,59.1198,59.1481,38140.0
2017-03-21 15:30:00,83.41,83.43,83.34,83.36,37556.0,59.1481,59.1623,59.0985,59.1127,37556.0
2017-03-21 15:35:00,83.35,83.43,83.34,83.35,32851.0,59.1056,59.1623,59.0985,59.1056,32851.0
2017-03-21 15:40:00,83.35,83.37,83.26,83.27,56845.0,59.1056,59.1198,59.0418,59.0489,56845.0
2017-03-21 15:45:00,83.26,83.34,83.2,83.27,100017.0,59.0418,59.0985,58.9992,59.0489,100017.0
2017-03-21 15:50:00,83.27,83.27,83.11,83.2,172905.0,59.0489,59.0489,58.9354,58.9992,172905.0
2017-03-21 15:55:00,83.18,83.31,83.13,83.2,317230.0,58.985,59.0772,58.9496,58.9992,317230.0
2017-03-22 09:30:00,83.49,83.85,83.2,83.45,76910.0,59.2049,59.4602,58.9992,59.1765,76910.0
2017-03-22 09:35:00,83.45,83.48,83.17,83.19,20225.0,59.1765,59.1978,58.978,58.9921,20225.0
2017-03-22 09:40:00,83.14,83.21,83.06,83.13,17189.0,58.9567,59.0063,58.8999,58.9496,17189.0
2017-03-22 09:45:00,83.13,83.33,83.13,83.21,11627.0,58.9496,59.0914,58.9496,59.0063,11627.0
2017-03-22 09:50:00,83.2,83.22,83.11,83.22,20030.0,58.9992,59.0134,58.9354,59.0134,20030.0
2017-03-22 09:55:00,83.22,83.22,83.04,83.12,31807.0,59.0134,59.0134,58.8858,58.9425,31807.0
2017-03-22 10:00:00,83.09,83.23,83.03,83.06,62386.0,58.9212,59.0205,58.8787,58.8999,62386.0
2017-03-22 10:05:00,83.06,83.24,83.05,83.19,24187.0,58.8999,59.0276,58.8929,58.9921,24187.0
2017-03-22 10:10:00,83.21,83.22,83.0,83.07,31445.0,59.0063,59.0134,58.8574,58.907,31445.0
2017-03-22 10:15:00,83.08,83.18,83.02,83.13,42206.0,58.9141,58.985,58.8716,58.9496,42206.0
2017-03-22 10:20:00,83.12,83.13,82.96,82.97,57338.0,58.9425,58.9496,58.829,58.8361,57338.0
2017-03-22 10:25:00,82.97,82.98,82.91,82.98,29931.0,58.8361,58.8432,58.7936,58.8432,29931.0
2017-03-22 10:30:00,82.97,83.09,82.91,83.07,36152.0,58.8361,58.9212,58.7936,58.907,36152.0
2017-03-22 10:35:00,83.06,83.16,83.02,83.09,56452.0,58.8999,58.9709,58.8716,58.9212,56452.0
2017-03-22 10:40:00,83.09,83.18,82.91,82.95,32586.0,58.9212,58.985,58.7936,58.8219,32586.0
2017-03-22 10:45:00,82.96,83.07,82.91,82.92,13826.0,58.829,58.907,58.7936,58.8007,13826.0
2017-03-22 10:50:00,82.91,82.96,82.85,82.85,25803.0,58.7936,58.829,58.751,58.751,25803.0
2017-03-22 10:55:00,82.83,83.03,82.82,83.0,30932.0,58.7368,58.8787,58.7298,58.8574,30932.0
2017-03-22 11:00:00,83.0,83.0,82.87,82.91,18900.0,58.8574,58.8574,58.7652,58.7936,18900.0
2017-03-22 11:05:00,82.92,82.99,82.92,82.96,19047.0,58.8007,58.8503,58.8007,58.829,19047.0
2017-03-22 11:10:00,82.96,82.98,82.87,82.9,18054.0,58.829,58.8432,58.7652,58.7865,18054.0
2017-03-22 11:15:00,82.91,83.13,82.9,83.05,64612.0,58.7936,58.9496,58.7865,58.8929,64612.0
2017-03-22 11:20:00,83.04,83.15,82.98,83.07,61144.0,58.8858,58.9638,58.8432,58.907,61144.0
2017-03-22 11:25:00,83.08,83.09,82.97,83.03,40553.0,58.9141,58.9212,58.8361,58.8787,40553.0
2017-03-22 11:30:00,83.03,83.04,82.93,82.97,30724.0,58.8787,58.8858,58.8078,58.8361,30724.0
2017-03-22 11:35:00,82.99,83.12,82.97,83.06,53221.0,58.8503,58.9425,58.8361,58.8999,53221.0
2017-03-22 11:40:00,83.06,83.1,83.0,83.0,27410.0,58.8999,58.9283,58.8574,58.8574,27410.0
2017-03-22 11:45:00,82.99,83.06,82.95,83.04,30533.0,58.8503,58.8999,58.8219,58.8858,30533.0
2017-03-22 11:50:00,83.03,83.06,82.89,82.89,29143.0,58.8787,58.8999,58.7794,58.7794,29143.0
2017-03-22 11:55:00,82.88,82.93,82.84,82.84,24465.0,58.7723,58.8078,58.7439,58.7439,24465.0
2017-03-22 12:00:00,82.85,82.91,82.83,82.88,19453.0,58.751,58.7936,58.7368,58.7723,19453.0
2017-03-22 12:05:00,82.88,82.91,82.8,82.82,37601.0,58.7723,58.7936,58.7156,58.7298,37601.0
2017-03-22 12:10:00,82.82,82.84,82.7,82.78,32083.0,58.7298,58.7439,58.6447,58.7014,32083.0
2017-03-22 12:15:00,82.77,82.84,82.77,82.78,15730.0,58.6943,58.7439,58.6943,58.7014,15730.0
2017-03-22 12:20:00,82.79,82.82,82.77,82.81,14469.0,58.7085,58.7298,58.6943,58.7227,14469.0
2017-03-22 12:25:00,82.8,82.81,82.76,82.77,14593.0,58.7156,58.7227,58.6872,58.6943,14593.0
2017-03-22 12:30:00,82.76,82.86,82.76,82.86,18273.0,58.6872,58.7581,58.6872,58.7581,18273.0
2017-03-22 12:35:00,82.86,82.88,82.83,82.85,14423.0,58.7581,58.7723,58.7368,58.751,14423.0
2017-03-22 12:40:00,82.84,82.88,82.81,82.83,26149.0,58.7439,58.7723,58.7227,58.7368,26149.0
2017-03-22 12:45:00,82.84,82.84,82.78,82.79,14123.0,58.7439,58.7439,58.7014,58.7085,14123.0
2017-03-22 12:50:00,82.79,82.82,82.73,82.75,19540.0,58.7085,58.7298,58.6659,58.6801,19540.0
2017-03-22 12:55:00,82.75,82.8,82.73,82.75,14075.0,58.6801,58.7156,58.6659,58.6801,14075.0
2017-03-22 13:00:00,82.75,82.75,82.55,82.65,46523.0,58.6801,58.6801,58.5383,58.6092,46523.0
2017-03-22 13:05:00,82.63,82.77,82.62,82.77,10400.0,58.595,58.6943,58.5879,58.6943,10400.0
2017-03-22 13:10:00,82.78,82.78,82.62,82.66,22414.0,58.7014,58.7014,58.5879,58.6163,22414.0
2017-03-22 13:15:00,82.65,82.78,82.65,82.72,58361.0,58.6092,58.7014,58.6092,58.6588,58361.0
2017-03-22 13:20:00,82.72,82.77,82.71,82.74,21058.0,58.6588,58.6943,58.6518,58.673,21058.0
2017-03-22 13:25:00,82.73,82.78,82.72,82.74,19340.0,58.6659,58.7014,58.6588,58.673,19340.0
2017-03-22 13:30:00,82.74,82.81,82.72,82.73,37698.0,58.673,58.7227,58.6588,58.6659,37698.0
2017-03-22 13:35:00,82.74,82.8,82.68,82.77,30647.0,58.673,58.7156,58.6305,58.6943,30647.0
2017-03-22 13:40:00,82.77,82.79,82.76,82.77,13807.0,58.6943,58.7085,58.6872,58.6943,13807.0
2017-03-22 13:45:00,82.77,82.77,82.68,82.71,18231.0,58.6943,58.6943,58.6305,58.6518,18231.0
2017-03-22 13:50:00,82.72,82.74,82.7,82.74,21775.0,58.6588,58.673,58.6447,58.673,21775.0
2017-03-22 13:55:00,82.73,82.74,82.67,82.72,18998.0,58.6659,58.673,58.6234,58.6588,18998.0
2017-03-22 14:00:00,82.7,82.86,82.7,82.86,23362.0,58.6447,58.7581,58.6447,58.7581,23362.0
2017-03-22 14:05:00,82.85,82.86,82.75,82.84,76440.0,58.751,58.7581,58.6801,58.7439,76440.0
2017-03-22 14:10:00,82.84,82.96,82.75,82.89,214613.0,58.7439,58.829,58.6801,58.7794,214613.0
2017-03-22 14:15:00,82.89,82.91,82.84,82.86,51758.0,58.7794,58.7936,58.7439,58.7581,51758.0
2017-03-22 14:20:00,82.87,82.9,82.83,82.85,14768.0,58.7652,58.7865,58.7368,58.751,14768.0
2017-03-22 14:25:00,82.85,82.9,82.79,82.87,31580.0,58.751,58.7865,58.7085,58.7652,31580.0
2017-03-22 14:30:00,82.88,82.9,82.84,82.84,45955.0,58.7723,58.7865,58.7439,58.7439,45955.0
2017-03-22 14:35:00,82.85,82.92,82.8,82.85,65791.0,58.751,58.8007,58.7156,58.751,65791.0
2017-03-22 14:40:00,82.85,82.97,82.85,82.96,103300.0,58.751,58.8361,58.751,58.829,103300.0
2017-03-22 14:45:00,82.97,83.03,82.97,83.03,33090.0,58.8361,58.8787,58.8361,58.8787,33090.0
2017-03-22 14:50:00,83.03,83.11,83.02,83.08,23892.0,58.8787,58.9354,58.8716,58.9141,23892.0
2017-03-22 14:55:00,83.07,83.08,82.98,83.02,48299.0,58.907,58.9141,58.8432,58.8716,48299.0
2017-03-22 15:00:00,83.01,83.07,83.01,83.01,25149.0,58.8645,58.907,58.8645,58.8645,25149.0
2017-03-22 15:05:00,83.02,83.03,82.96,82.98,46396.0,58.8716,58.8787,58.829,58.8432,46396.0
2017-03-22 15:10:00,82.98,83.06,82.97,83.03,59017.0,58.8432,58.8999,58.8361,58.8787,59017.0
2017-03-22 15:15:00,83.04,83.07,83.0,83.06,43552.0,58.8858,58.907,58.8574,58.8999,43552.0
2017-03-22 15:20:00,83.06,83.2,83.02,83.12,93984.0,58.8999,58.9992,58.8716,58.9425,93984.0
2017-03-22 15:25:00,83.14,83.16,83.06,83.08,58612.0,58.9567,58.9709,58.8999,58.9141,58612.0
2017-03-22 15:30:00,83.07,83.08,82.9,82.94,74983.0,58.907,58.9141,58.7865,58.8149,74983.0
2017-03-22 15:35:00,82.94,83.0,82.86,82.87,87936.0,58.8149,58.8574,58.7581,58.7652,87936.0
2017-03-22 15:40:00,82.87,82.97,82.87,82.91,91979.0,58.7652,58.8361,58.7652,58.7936,91979.0
2017-03-22 15:45:00,82.91,82.93,82.88,82.9,135545.0,58.7936,58.8078,58.7723,58.7865,135545.0
2017-03-22 15:50:00,82.9,83.03,82.89,82.99,640888.0,58.7865,58.8787,58.7794,58.8503,640888.0
2017-03-22 15:55:00,82.98,83.07,82.95,83.03,180432.0,58.8432,58.907,58.8219,58.8787,180432.0
2017-03-23 09:30:00,82.89,83.0,82.59,82.78,66601.0,58.7794,58.8574,58.5667,58.7014,66601.0
2017-03-23 09:35:00,82.78,83.05,82.71,82.94,41094.0,58.7014,58.8929,58.6518,58.8149,41094.0
2017-03-23 09:40:00,82.89,82.99,82.71,82.76,35750.0,58.7794,58.8503,58.6518,58.6872,35750.0
2017-03-23 09:45:00,82.78,83.07,82.74,83.02,33988.0,58.7014,58.907,58.673,58.8716,33988.0
2017-03-23 09:50:00,83.04,83.08,82.81,82.84,24583.0,58.8858,58.9141,58.7227,58.7439,24583.0
2017-03-23 09:55:00,82.85,82.92,82.83,82.88,18007.0,58.751,58.8007,58.7368,58.7723,18007.0
2017-03-23 10:00:00,82.92,82.97,82.86,82.86,20875.0,58.8007,58.8361,58.7581,58.7581,20875.0
2017-03-23 10:05:00,82.88,83.05,82.88,83.03,35184.0,58.7723,58.8929,58.7723,58.8787,35184.0
2017-03-23 10:10:00,83.02,83.03,82.92,83.03,16606.0,58.8716,58.8787,58.8007,58.8787,16606.0
2017-03-23 10:15:00,83.03,83.04,82.9,83.0,12206.0,58.8787,58.8858,58.7865,58.8574,12206.0
2017-03-23 10:20:00,83.0,83.12,82.99,83.09,48733.0,58.8574,58.9425,58.8503,58.9212,48733.0
2017-03-23 10:25:00,83.1,83.23,83.08,83.15,21140.0,58.9283,59.0205,58.9141,58.9638,21140.0
2017-03-23 10:30:00,83.14,83.18,83.02,83.18,34564.0,58.9567,58.985,58.8716,58.985,34564.0
2017-03-23 10:35:00,83.19,83.21,83.12,83.17,22037.0,58.9921,59.0063,58.9425,58.978,22037.0
2017-03-23 10:40:00,83.17,83.22,83.14,83.19,29723.0,58.978,59.0134,58.9567,58.9921,29723.0
2017-03-23 10:45:00,83.19,83.19,83.13,83.15,14607.0,58.9921,58.9921,58.9496,58.9638,14607.0
2017-03-23 10:50:00,83.14,83.31,83.14,83.24,26110.0,58.9567,59.0772,58.9567,59.0276,26110.0
2017-03-23 10:55:00,83.23,83.37,83.22,83.35,19162.0,59.0205,59.1198,59.0134,59.1056,19162.0
2017-03-23 11:00:00,83.36,83.38,83.27,83.31,12962.0,59.1127,59.1269,59.0489,59.0772,12962.0
2017-03-23 11:05:00,83.32,83.37,83.26,83.36,15716.0,59.0843,59.1198,59.0418,59.1127,15716.0
2017-03-23 11:10:00,83.36,83.36,83.26,83.33,26108.0,59.1127,59.1127,59.0418,59.0914,26108.0
2017-03-23 11:15:00,83.35,83.47,83.35,83.41,18564.0,59.1056,59.1907,59.1056,59.1481,18564.0
2017-03-23 11:20:00,83.42,83.48,83.41,83.42,21943.0,59.1552,59.1978,59.1481,59.1552,21943.0
2017-03-23 11:25:00,83.42,83.42,83.3,83.35,13523.0,59.1552,59.1552,59.0701,59.1056,13523.0
2017-03-23 11:30:00,83.36,83.43,83.34,83.35,20591.0,59.1127,59.1623,59.0985,59.1056,20591.0
2017-03-23 11:35:00,83.35,83.39,83.32,83.36,11693.0,59.1056,59.134,59.0843,59.1127,11693.0
2017-03-23 11:40:00,83.36,83.37,83.31,83.31,12457.0,59.1127,59.1198,59.0772,59.0772,12457.0
2017-03-23 11:45:00,83.31,83.32,83.26,83.3,13252.0,59.0772,59.0843,59.0418,59.0701,13252.0
2017-03-23 11:50:00,83.3,83.33,83.28,83.31,14554.0,59.0701,59.0914,59.056,59.0772,14554.0
2017-03-23 11:55:00,83.31,83.35,83.29,83.33,12224.0,59.0772,59.1056,59.063,59.0914,12224.0
2017-03-23 12:00:00,83.32,83.41,83.3,83.36,15970.0,59.0843,59.1481,59.0701,59.1127,15970.0
2017-03-23 12:05:00,83.36,83.38,83.27,83.27,15775.0,59.1127,59.1269,59.0489,59.0489,15775.0
2017-03-23 12:10:00,83.29,83.37,83.29,83.33,14149.0,59.063,59.1198,59.063,59.0914,14149.0
2017-03-23 12:15:00,83.33,83.42,83.33,83.34,14250.0,59.0914,59.1552,59.0914,59.0985,14250.0
2017-03-23 12:20:00,83.36,83.37,83.33,83.37,13760.0,59.1127,59.1198,59.0914,59.1198,13760.0
2017-03-23 12:25:00,83.37,83.38,83.29,83.35,7855.0,59.1198,59.1269,59.063,59.1056,7855.0
2017-03-23 12:30:00,83.35,83.38,83.3,83.36,25731.0,59.1056,59.1269,59.0701,59.1127,25731.0
2017-03-23 12:35:00,83.36,83.36,83.28,83.28,12864.0,59.1127,59.1127,59.056,59.056,12864.0
2017-03-23 12:40:00,83.28,83.36,83.28,83.35,7786.0,59.056,59.1127,59.056,59.1056,7786.0
2017-03-23 12:45:00,83.36,83.38,83.25,83.25,7900.0,59.1127,59.1269,59.0347,59.0347,7900.0
2017-03-23 12:50:00,83.26,83.33,83.26,83.3,26729.0,59.0418,59.0914,59.0418,59.0701,26729.0
2017-03-23 12:55:00,83.29,83.35,83.28,83.33,13737.0,59.063,59.1056,59.056,59.0914,13737.0
2017-03-23 13:00:00,83.33,83.34,83.17,83.2,18222.0,59.0914,59.0985,58.978,58.9992,18222.0
2017-03-23 13:05:00,83.19,83.26,83.13,83.13,15044.0,58.9921,59.0418,58.9496,58.9496,15044.0
2017-03-23 13:10:00,83.1,83.15,83.04,83.08,15814.0,58.9283,58.9638,58.8858,58.9141,15814.0
2017-03-23 13:15:00,83.09,83.13,83.0,83.05,10639.0,58.9212,58.9496,58.8574,58.8929,10639.0
2017-03-23 13:20:00,83.05,83.1,83.0,83.06,22004.0,58.8929,58.9283,58.8574,58.8999,22004.0
2017-03-23 13:25:00,83.05,83.1,82.97,82.99,15090.0,58.8929,58.9283,58.8361,58.8503,15090.0
2017-03-23 13:30:00,82.99,83.05,82.99,83.05,23107.0,58.8503,58.8929,58.8503,58.8929,23107.0
2017-03-23 13:35:00,83.06,83.07,82.98,82.98,14384.0,58.8999,58.907,58.8432,58.8432,14384.0
2017-03-23 13:40:00,82.99,83.09,82.98,83.05,19565.0,58.8503,58.9212,58.8432,58.8929,19565.0
2017-03-23 13:45:00,83.06,83.13,83.05,83.09,22716.0,58.8999,58.9496,58.8929,58.9212,22716.0
2017-03-23 13:50:00,83.08,83.12,83.07,83.07,16039.0,58.9141,58.9425,58.907,58.907,16039.0
2017-03-23 13:55:00,83.07,83.1,83.01,83.01,19674.0,58.907,58.9283,58.8645,58.8645,19674.0
2017-03-23 14:00:00,83.0,83.03,82.97,83.02,21234.0,58.8574,58.8787,58.8361,58.8716,21234.0
2017-03-23 14:05:00,83.03,83.1,83.02,83.08,17969.0,58.8787,58.9283,58.8716,58.9141,17969.0
2017-03-23 14:10:00,83.08,83.09,83.03,83.04,25419.0,58.9141,58.9212,58.8787,58.8858,25419.0
2017-03-23 14:15:00,83.04,83.07,83.02,83.06,15289.0,58.8858,58.907,58.8716,58.8999,15289.0
2017-03-23 14:20:00,83.06,83.07,82.98,83.0,16704.0,58.8999,58.907,58.8432,58.8574,16704.0
2017-03-23 14:25:00,83.01,83.04,82.99,82.99,23579.0,58.8645,58.8858,58.8503,58.8503,23579.0
2017-03-23 14:30:00,82.99,83.04,82.99,83.03,18641.0,58.8503,58.8858,58.8503,58.8787,18641.0
2017-03-23 14:35:00,83.03,83.11,82.98,83.06,24548.0,58.8787,58.9354,58.8432,58.8999,24548.0
2017-03-23 14:40:00,83.06,83.12,83.06,83.1,17417.0,58.8999,58.9425,58.8999,58.9283,17417.0
2017-03-23 14:45:00,83.11,83.11,83.02,83.03,20822.0,58.9354,58.9354,58.8716,58.8787,20822.0
2017-03-23 14:50:00,83.04,83.14,83.02,83.12,12921.0,58.8858,58.9567,58.8716,58.9425,12921.0
2017-03-23 14:55:00,83.12,83.13,83.0,83.0,23679.0,58.9425,58.9496,58.8574,58.8574,23679.0
2017-03-23 15:00:00,82.99,83.03,82.92,82.94,16474.0,58.8503,58.8787,58.8007,58.8149,16474.0
2017-03-23 15:05:00,82.97,83.0,82.96,82.97,16311.0,58.8361,58.8574,58.829,58.8361,16311.0
2017-03-23 15:10:00,82.96,83.01,82.83,82.85,24543.0,58.829,58.8645,58.7368,58.751,24543.0
2017-03-23 15:15:00,82.86,82.93,82.77,82.77,27967.0,58.7581,58.8078,58.6943,58.6943,27967.0
2017-03-23 15:20:00,82.77,82.85,82.74,82.81,51699.0,58.6943,58.751,58.673,58.7227,51699.0
2017-03-23 15:25:00,82.8,82.85,82.73,82.73,31721.0,58.7156,58.751,58.6659,58.6659,31721.0
2017-03-23 15:30:00,82.74,82.79,82.68,82.7,31472.0,58.673,58.7085,58.6305,58.6447,31472.0
2017-03-23 15:35:00,82.7,82.82,82.69,82.78,38847.0,58.6447,58.7298,58.6376,58.7014,38847.0
2017-03-23 15:40:00,82.78,82.8,82.7,82.71,29098.0,58.7014,58.7156,58.6447,58.6518,29098.0
2017-03-23 15:45:00,82.72,82.8,82.71,82.79,56286.0,58.6588,58.7156,58.6518,58.7085,56286.0
2017-03-23 15:50:00,82.79,82.93,82.75,82.91,72292.0,58.7085,58.8078,58.6801,58.7936,72292.0
2017-03-23 15:55:00,82.9,83.04,82.86,82.98,144415.0,58.7865,58.8858,58.7581,58.8432,144415.0
2017-03-24 09:30:00,83.25,83.34,82.61,82.82,70858.0,59.0347,59.0985,58.5808,58.7298,70858.0
2017-03-24 09:35:00,82.8,82.86,82.67,82.79,14033.0,58.7156,58.7581,58.6234,58.7085,14033.0
2017-03-24 09:40:00,82.82,82.84,82.69,82.77,21038.0,58.7298,58.7439,58.6376,58.6943,21038.0
2017-03-24 09:45:00,82.75,82.98,82.75,82.98,21626.0,58.6801,58.8432,58.6801,58.8432,21626.0
2017-03-24 09:50:00,82.98,83.1,82.98,83.05,9988.0,58.8432,58.9283,58.8432,58.8929,9988.0
2017-03-24 09:55:00,83.05,83.06,82.95,82.97,20868.0,58.8929,58.8999,58.8219,58.8361,20868.0
2017-03-24 10:00:00,82.98,83.21,82.97,83.17,28932.0,58.8432,59.0063,58.8361,58.978,28932.0
2017-03-24 10:05:00,83.18,83.18,82.89,82.9,33638.0,58.985,58.985,58.7794,58.7865,33638.0
2017-03-24 10:10:00,82.9,82.99,82.89,82.95,14328.0,58.7865,58.8503,58.7794,58.8219,14328.0
2017-03-24 10:15:00,82.94,82.97,82.88,82.88,10771.0,58.8149,58.8361,58.7723,58.7723,10771.0
2017-03-24 10:20:00,82.89,82.9,82.83,82.9,7918.0,58.7794,58.7865,58.7368,58.7865,7918.0
2017-03-24 10:25:00,82.89,83.09,82.88,83.09,23023.0,58.7794,58.9212,58.7723,58.9212,23023.0
2017-03-24 10:30:00,83.09,83.1,82.93,82.94,26846.0,58.9212,58.9283,58.8078,58.8149,26846.0
2017-03-24 10:35:00,82.94,82.96,82.86,82.88,15843.0,58.8149,58.829,58.7581,58.7723,15843.0
2017-03-24 10:40:00,82.87,82.88,82.81,82.82,28483.0,58.7652,58.7723,58.7227,58.7298,28483.0
2017-03-24 10:45:00,82.81,82.89,82.79,82.87,29921.0,58.7227,58.7794,58.7085,58.7652,29921.0
2017-03-24 10:50:00,82.88,83.01,82.88,82.95,19150.0,58.7723,58.8645,58.7723,58.8219,19150.0
2017-03-24 10:55:00,82.95,83.0,82.93,83.0,14493.0,58.8219,58.8574,58.8078,58.8574,14493.0
2017-03-24 11:00:00,83.0,83.01,82.92,83.01,18604.0,58.8574,58.8645,58.8007,58.8645,18604.0
2017-03-24 11:05:00,83.01,83.09,83.01,83.09,17223.0,58.8645,58.9212,58.8645,58.9212,17223.0
2017-03-24 11:10:00,83.1,83.13,83.07,83.12,17612.0,58.9283,58.9496,58.907,58.9425,17612.0
2017-03-24 11:15:00,83.12,83.14,83.05,83.06,11205.0,58.9425,58.9567,58.8929,58.8999,11205.0
2017-03-24 11:20:00,83.07,83.08,83.01,83.04,9445.0,58.907,58.9141,58.8645,58.8858,9445.0
2017-03-24 11:25:00,83.04,83.12,83.04,83.08,16309.0,58.8858,58.9425,58.8858,58.9141,16309.0
2017-03-24 11:30:00,83.08,83.08,83.03,83.04,9096.0,58.9141,58.9141,58.8787,58.8858,9096.0
2017-03-24 11:35:00,83.04,83.06,83.02,83.05,11237.0,58.8858,58.8999,58.8716,58.8929,11237.0
2017-03-24 11:40:00,83.05,83.09,83.04,83.07,13516.0,58.8929,58.9212,58.8858,58.907,13516.0
2017-03-24 11:45:00,83.07,83.08,83.01,83.08,10453.0,58.907,58.9141,58.8645,58.9141,10453.0
2017-03-24 11:50:00,83.08,83.1,83.03,83.09,8962.0,58.9141,58.9283,58.8787,58.9212,8962.0
2017-03-24 11:55:00,83.08,83.2,83.07,83.2,7799.0,58.9141,58.9992,58.907,58.9992,7799.0
2017-03-24 12:00:00,83.18,83.23,83.16,83.19,8116.0,58.985,59.0205,58.9709,58.9921,8116.0
2017-03-24 12:05:00,83.19,83.23,83.18,83.22,5432.0,58.9921,59.0205,58.985,59.0134,5432.0
2017-03-24 12:10:00,83.22,83.22,83.02,83.05,16551.0,59.0134,59.0134,58.8716,58.8929,16551.0
2017-03-24 12:15:00,83.05,83.09,83.03,83.06,11447.0,58.8929,58.9212,58.8787,58.8999,11447.0
2017-03-24 12:20:00,83.05,83.06,82.98,83.05,20440.0,58.8929,58.8999,58.8432,58.8929,20440.0
2017-03-24 12:25:00,83.03,83.19,83.02,83.14,23303.0,58.8787,58.9921,58.8716,58.9567,23303.0
2017-03-24 12:30:00,83.16,83.18,83.1,83.15,13956.0,58.9709,58.985,58.9283,58.9638,13956.0
2017-03-24 12:35:00,83.16,83.18,83.13,83.16,12762.0,58.9709,58.985,58.9496,58.9709,12762.0
2017-03-24 12:40:00,83.16,83.17,83.12,83.15,18005.0,58.9709,58.978,58.9425,58.9638,18005.0
2017-03-24 12:45:00,83.14,83.15,83.06,83.06,17835.0,58.9567,58.9638,58.8999,58.8999,17835.0
2017-03-24 12:50:00,83.07,83.09,82.98,83.04,13201.0,58.907,58.9212,58.8432,58.8858,13201.0
2017-03-24 12:55:00,83.03,83.07,83.0,83.0,7041.0,58.8787,58.907,58.8574,58.8574,7041.0
2017-03-24 13:00:00,83.03,83.05,83.01,83.04,7008.0,58.8787,58.8929,58.8645,58.8858,7008.0
2017-03-24 13:05:00,83.03,83.05,83.0,83.02,13678.0,58.8787,58.8929,58.8574,58.8716,13678.0
2017-03-24 13:10:00,83.03,83.03,82.95,83.0,9219.0,58.8787,58.8787,58.8219,58.8574,9219.0
2017-03-24 13:15:00,82.99,83.03,82.98,82.99,7391.0,58.8503,58.8787,58.8432,58.8503,7391.0
2017-03-24 13:20:00,82.99,83.0,82.96,82.99,6972.0,58.8503,58.8574,58.829,58.8503,6972.0
2017-03-24 13:25:00,82.99,83.02,82.98,82.98,6653.0,58.8503,58.8716,58.8432,58.8432,6653.0
2017-03-24 13:30:00,82.99,83.06,82.97,83.01,21151.0,58.8503,58.8999,58.8361,58.8645,21151.0
2017-03-24 13:35:00,83.0,83.02,82.97,82.97,12442.0,58.8574,58.8716,58.8361,58.8361,12442.0
2017-03-24 13:40:00,82.95,83.01,82.95,83.0,14566.0,58.8219,58.8645,58.8219,58.8574,14566.0
2017-03-24 13:45:00,82.99,83.01,82.97,83.0,8374.0,58.8503,58.8645,58.8361,58.8574,8374.0
2017-03-24 13:50:00,82.99,83.0,82.91,82.92,13414.0,58.8503,58.8574,58.7936,58.8007,13414.0
2017-03-24 13:55:00,82.92,82.98,82.9,82.95,21005.0,58.8007,58.8432,58.7865,58.8219,21005.0
2017-03-24 14:00:00,82.96,82.98,82.9,82.92,17244.0,58.829,58.8432,58.7865,58.8007,17244.0
2017-03-24 14:05:00,82.92,82.92,82.86,82.86,37573.0,58.8007,58.8007,58.7581,58.7581,37573.0
2017-03-24 14:10:00,82.86,82.89,82.86,82.88,16473.0,58.7581,58.7794,58.7581,58.7723,16473.0
2017-03-24 14:15:00,82.88,82.9,82.85,82.9,20409.0,58.7723,58.7865,58.751,58.7865,20409.0
2017-03-24 14:20:00,82.89,82.94,82.87,82.92,16574.0,58.7794,58.8149,58.7652,58.8007,16574.0
2017-03-24 14:25:00,82.95,82.96,82.89,82.93,13392.0,58.8219,58.829,58.7794,58.8078,13392.0
2017-03-24 14:30:00,82.93,82.96,82.9,82.9,17780.0,58.8078,58.829,58.7865,58.7865,17780.0
2017-03-24 14:35:00,82.9,82.93,82.89,82.91,7000.0,58.7865,58.8078,58.7794,58.7936,7000.0
2017-03-24 14:40:00,82.9,82.93,82.88,82.88,12537.0,58.7865,58.8078,58.7723,58.7723,12537.0
2017-03-24 14:45:00,82.89,82.92,82.85,82.88,12159.0,58.7794,58.8007,58.751,58.7723,12159.0
2017-03-24 14:50:00,82.87,82.87,82.79,82.79,11200.0,58.7652,58.7652,58.7085,58.7085,11200.0
2017-03-24 14:55:00,82.8,82.86,82.78,82.82,6394.0,58.7156,58.7581,58.7014,58.7298,6394.0
2017-03-24 15:00:00,82.83,82.84,82.72,82.81,16766.0,58.7368,58.7439,58.6588,58.7227,16766.0
2017-03-24 15:05:00,82.81,82.83,82.72,82.75,27269.0,58.7227,58.7368,58.6588,58.6801,27269.0
2017-03-24 15:10:00,82.75,82.77,82.69,82.72,20949.0,58.6801,58.6943,58.6376,58.6588,20949.0
2017-03-24 15:15:00,82.71,82.72,82.62,82.68,17653.0,58.6518,58.6588,58.5879,58.6305,17653.0
2017-03-24 15:20:00,82.69,82.76,82.67,82.74,10354.0,58.6376,58.6872,58.6234,58.673,10354.0
2017-03-24 15:25:00,82.75,82.82,82.74,82.78,15739.0,58.6801,58.7298,58.673,58.7014,15739.0
2017-03-24 15:30:00,82.78,82.83,82.68,82.82,28785.0,58.7014,58.7368,58.6305,58.7298,28785.0
2017-03-24 15:35:00,82.82,82.98,82.74,82.98,38924.0,58.7298,58.8432,58.673,58.8432,38924.0
2017-03-24 15:40:00,83.01,83.06,82.97,83.0,40816.0,58.8645,58.8999,58.8361,58.8574,40816.0
2017-03-24 15:45:00,83.0,83.02,82.82,82.94,45793.0,58.8574,58.8716,58.7298,58.8149,45793.0
2017-03-24 15:50:00,82.93,83.09,82.88,83.04,51391.0,58.8078,58.9212,58.7723,58.8858,51391.0
2017-03-24 15:55:00,83.03,83.08,82.9,82.98,122532.0,58.8787,58.9141,58.7865,58.8432,122532.0
2017-03-27 09:30:00,82.71,82.8,82.55,82.67,55219.0,58.6518,58.7156,58.5383,58.6234,55219.0
2017-03-27 09:35:00,82.56,82.8,82.56,82.8,15887.0,58.5454,58.7156,58.5454,58.7156,15887.0
2017-03-27 09:40:00,82.76,82.82,82.64,82.64,13079.0,58.6872,58.7298,58.6021,58.6021,13079.0
2017-03-27 09:45:00,82.61,82.9,82.61,82.82,7214.0,58.5808,58.7865,58.5808,58.7298,7214.0
2017-03-27 09:50:00,82.82,82.99,82.81,82.92,17256.0,58.7298,58.8503,58.7227,58.8007,17256.0
2017-03-27 09:55:00,82.91,83.02,82.88,83.02,4714.0,58.7936,58.8716,58.7723,58.8716,4714.0
2017-03-27 10:00:00,82.96,83.04,82.86,82.91,16329.0,58.829,58.8858,58.7581,58.7936,16329.0
2017-03-27 10:05:00,82.95,83.04,82.87,82.92,13012.0,58.8219,58.8858,58.7652,58.8007,13012.0
2017-03-27 10:10:00,82.93,83.0,82.91,82.92,11922.0,58.8078,58.8574,58.7936,58.8007,11922.0
2017-03-27 10:15:00,82.92,82.96,82.85,82.91,14285.0,58.8007,58.829,58.751,58.7936,14285.0
2017-03-27 10:20:00,82.91,83.04,82.89,83.03,13527.0,58.7936,58.8858,58.7794,58.8787,13527.0
2017-03-27 10:25:00,83.04,83.09,83.01,83.05,18160.0,58.8858,58.9212,58.8645,58.8929,18160.0
2017-03-27 10:30:00,83.05,83.08,83.01,83.01,14312.0,58.8929,58.9141,58.8645,58.8645,14312.0
2017-03-27 10:35:00,83.02,83.04,82.97,82.99,20486.0,58.8716,58.8858,58.8361,58.8503,20486.0
2017-03-27 10:40:00,82.99,83.07,82.98,83.04,15897.0,58.8503,58.907,58.8432,58.8858,15897.0
2017-03-27 10:45:00,83.05,83.13,83.03,83.05,14311.0,58.8929,58.9496,58.8787,58.8929,14311.0
2017-03-27 10:50:00,83.04,83.1,83.02,83.09,8946.0,58.8858,58.9283,58.8716,58.9212,8946.0
2017-03-27 10:55:00,83.08,83.13,83.06,83.08,20788.0,58.9141,58.9496,58.8999,58.9141,20788.0
2017-03-27 11:00:00,83.08,83.09,82.98,82.98,12745.0,58.9141,58.9212,58.8432,58.8432,12745.0
2017-03-27 11:05:00,82.98,83.02,82.97,82.98,22851.0,58.8432,58.8716,58.8361,58.8432,22851.0
2017-03-27 11:10:00,82.97,83.06,82.96,83.04,17571.0,58.8361,58.8999,58.829,58.8858,17571.0
2017-03-27 11:15:00,83.03,83.13,83.03,83.08,16398.0,58.8787,58.9496,58.8787,58.9141,16398.0
2017-03-27 11:20:00,83.08,83.14,83.06,83.14,11432.0,58.9141,58.9567,58.8999,58.9567,11432.0
2017-03-27 11:25:00,83.15,83.22,83.11,83.21,20473.0,58.9638,59.0134,58.9354,59.0063,20473.0
2017-03-27 11:30:00,83.23,83.32,83.22,83.26,16688.0,59.0205,59.0843,59.0134,59.0418,16688.0
2017-03-27 11:35:00,83.26,83.31,83.24,83.28,9740.0,59.0418,59.0772,59.0276,59.056,9740.0
2017-03-27 11:40:00,83.29,83.32,83.24,83.25,10537.0,59.063,59.0843,59.0276,59.0347,10537.0
2017-03-27 11:45:00,83.25,83.27,83.21,83.21,13974.0,59.0347,59.0489,59.0063,59.0063,13974.0
2017-03-27 11:50:00,83.22,83.27,83.18,83.26,25167.0,59.0134,59.0489,58.985,59.0418,25167.0
2017-03-27 11:55:00,83.25,83.3,83.25,83.3,17569.0,59.0347,59.0701,59.0347,59.0701,17569.0
2017-03-27 12:00:00,83.31,83.38,83.3,83.37,12627.0,59.0772,59.1269,59.0701,59.1198,12627.0
2017-03-27 12:05:00,83.36,83.38,83.33,83.37,10403.0,59.1127,59.1269,59.0914,59.1198,10403.0
2017-03-27 12:10:00,83.37,83.39,83.3,83.3,8150.0,59.1198,59.134,59.0701,59.0701,8150.0
2017-03-27 12:15:00,83.29,83.32,83.26,83.31,10568.0,59.063,59.0843,59.0418,59.0772,10568.0
2017-03-27 12:20:00,83.31,83.31,83.24,83.26,14716.0,59.0772,59.0772,59.0276,59.0418,14716.0
2017-03-27 12:25:00,83.26,83.27,83.25,83.25,9985.0,59.0418,59.0489,59.0347,59.0347,9985.0
2017-03-27 12:30:00,83.24,83.25,83.18,83.21,8692.0,59.0276,59.0347,58.985,59.0063,8692.0
2017-03-27 12:35:00,83.21,83.24,83.18,83.2,6565.0,59.0063,59.0276,58.985,58.9992,6565.0
2017-03-27 12:40:00,83.2,83.21,83.14,83.15,8960.0,58.9992,59.0063,58.9567,58.9638,8960.0
2017-03-27 12:45:00,83.15,83.15,83.1,83.13,12958.0,58.9638,58.9638,58.9283,58.9496,12958.0
2017-03-27 12:50:00,83.13,83.24,83.12,83.23,19747.0,58.9496,59.0276,58.9425,59.0205,19747.0
2017-03-27 12:55:00,83.21,83.24,83.2,83.23,6096.0,59.0063,59.0276,58.9992,59.0205,6096.0
2017-03-27 13:00:00,83.23,83.31,83.23,83.31,9906.0,59.0205,59.0772,59.0205,59.0772,9906.0
2017-03-27 13:05:00,83.3,83.31,83.25,83.31,7152.0,59.0701,59.0772,59.0347,59.0772,7152.0
2017-03-27 13:10:00,83.29,83.29,83.19,83.19,13072.0,59.063,59.063,58.9921,58.9921,13072.0
2017-03-27 13:15:00,83.19,83.22,83.18,83.2,8475.0,58.9921,59.0134,58.985,58.9992,8475.0
2017-03-27 13:20:00,83.2,83.23,83.19,83.2,11483.0,58.9992,59.0205,58.9921,58.9992,11483.0
2017-03-27 13:25:00,83.2,83.23,83.18,83.22,18743.0,58.9992,59.0205,58.985,59.0134,18743.0
2017-03-27 13:30:00,83.21,83.21,83.16,83.17,25452.0,59.0063,59.0063,58.9709,58.978,25452.0
2017-03-27 13:35:00,83.17,83.18,83.08,83.08,15393.0,58.978,58.985,58.9141,58.9141,15393.0
2017-03-27 13:40:00,83.09,83.11,83.07,83.1,7825.0,58.9212,58.9354,58.907,58.9283,7825.0
2017-03-27 13:45:00,83.09,83.12,83.06,83.1,8903.0,58.9212,58.9425,58.8999,58.9283,8903.0
2017-03-27 13:50:00,83.08,83.15,83.05,83.14,11095.0,58.9141,58.9638,58.8929,58.9567,11095.0
2017-03-27 13:55:00,83.15,83.18,83.08,83.08,10199.0,58.9638,58.985,58.9141,58.9141,10199.0
2017-03-27 14:00:00,83.09,83.14,83.09,83.12,12874.0,58.9212,58.9567,58.9212,58.9425,12874.0
2017-03-27 14:05:00,83.11,83.19,83.11,83.18,9568.0,58.9354,58.9921,58.9354,58.985,9568.0
2017-03-27 14:10:00,83.17,83.18,83.09,83.15,15430.0,58.978,58.985,58.9212,58.9638,15430.0
2017-03-27 14:15:00,83.13,83.14,83.04,83.04,11964.0,58.9496,58.9567,58.8858,58.8858,11964.0
2017-03-27 14:20:00,83.06,83.1,83.03,83.1,13965.0,58.8999,58.9283,58.8787,58.9283,13965.0
2017-03-27 14:25:00,83.1,83.13,83.06,83.12,11823.0,58.9283,58.9496,58.8999,58.9425,11823.0
2017-03-27 14:30:00,83.12,83.17,83.11,83.16,15774.0,58.9425,58.978,58.9354,58.9709,15774.0
2017-03-27 14:35:00,83.16,83.21,83.14,83.16,20878.0,58.9709,59.0063,58.9567,58.9709,20878.0
2017-03-27 14:40:00,83.17,83.18,83.15,83.18,10219.0,58.978,58.985,58.9638,58.985,10219.0
2017-03-27 14:45:00,83.17,83.26,83.16,83.23,13355.0,58.978,59.0418,58.9709,59.0205,13355.0
2017-03-27 14:50:00,83.24,83.3,83.21,83.21,23458.0,59.0276,59.0701,59.0063,59.0063,23458.0
2017-03-27 14:55:00,83.22,83.4,83.18,83.36,34073.0,59.0134,59.1411,58.985,59.1127,34073.0
2017-03-27 15:00:00,83.37,83.49,83.35,83.47,27497.0,59.1198,59.2049,59.1056,59.1907,27497.0
2017-03-27 15:05:00,83.47,83.49,83.41,83.46,26412.0,59.1907,59.2049,59.1481,59.1836,26412.0
2017-03-27 15:10:00,83.46,83.5,83.45,83.5,19431.0,59.1836,59.212,59.1765,59.212,19431.0
2017-03-27 15:15:00,83.49,83.54,83.48,83.49,23869.0,59.2049,59.2403,59.1978,59.2049,23869.0
2017-03-27 15:20:00,83.48,83.49,83.4,83.46,42992.0,59.1978,59.2049,59.1411,59.1836,42992.0
2017-03-27 15:25:00,83.45,83.52,83.44,83.48,51518.0,59.1765,59.2261,59.1694,59.1978,51518.0
2017-03-27 15:30:00,83.48,83.55,83.42,83.42,31702.0,59.1978,59.2474,59.1552,59.1552,31702.0
2017-03-27 15:35:00,83.42,83.43,83.38,83.43,29872.0,59.1552,59.1623,59.1269,59.1623,29872.0
2017-03-27 15:40:00,83.43,83.52,83.41,83.48,53791.0,59.1623,59.2261,59.1481,59.1978,53791.0
2017-03-27 15:45:00,83.48,83.51,83.43,83.48,71002.0,59.1978,59.2191,59.1623,59.1978,71002.0
2017-03-27 15:50:00,83.46,83.56,83.46,83.55,117645.0,59.1836,59.2545,59.1836,59.2474,117645.0
2017-03-27 15:55:00,83.54,83.62,83.51,83.56,293131.0,59.2403,59.2971,59.2191,59.2545,293131.0
2017-03-28 09:30:00,83.26,83.4,83.18,83.4,62084.0,59.0418,59.1411,58.985,59.1411,62084.0
2017-03-28 09:35:00,83.4,83.5,83.3,83.43,26322.0,59.1411,59.212,59.0701,59.1623,26322.0
2017-03-28 09:40:00,83.45,83.56,83.43,83.5,27338.0,59.1765,59.2545,59.1623,59.212,27338.0
2017-03-28 09:45:00,83.52,83.59,83.46,83.52,28994.0,59.2261,59.2758,59.1836,59.2261,28994.0
2017-03-28 09:50:00,83.53,83.53,83.3,83.31,19031.0,59.2332,59.2332,59.0701,59.0772,19031.0
2017-03-28 09:55:00,83.33,83.47,83.3,83.41,8483.0,59.0914,59.1907,59.0701,59.1481,8483.0
2017-03-28 10:00:00,83.43,83.58,83.32,83.57,10168.0,59.1623,59.2687,59.0843,59.2616,10168.0
2017-03-28 10:05:00,83.58,83.7,83.57,83.6,31866.0,59.2687,59.3538,59.2616,59.2829,31866.0
2017-03-28 10:10:00,83.58,83.59,83.49,83.53,11420.0,59.2687,59.2758,59.2049,59.2332,11420.0
2017-03-28 10:15:00,83.53,83.54,83.46,83.47,7069.0,59.2332,59.2403,59.1836,59.1907,7069.0
2017-03-28 10:20:00,83.46,83.46,83.27,83.27,8500.0,59.1836,59.1836,59.0489,59.0489,8500.0
2017-03-28 10:25:00,83.27,83.27,83.1,83.17,98768.0,59.0489,59.0489,58.9283,58.978,98768.0
2017-03-28 10:30:00,83.17,83.4,83.17,83.35,27270.0,58.978,59.1411,58.978,59.1056,27270.0
2017-03-28 10:35:00,83.39,83.4,83.25,83.31,16329.0,59.134,59.1411,59.0347,59.0772,16329.0
2017-03-28 10:40:00,83.31,83.42,83.26,83.38,9906.0,59.0772,59.1552,59.0418,59.1269,9906.0
2017-03-28 10:45:00,83.4,83.42,83.37,83.39,11807.0,59.1411,59.1552,59.1198,59.134,11807.0
2017-03-28 10:50:00,83.4,83.53,83.37,83.53,9677.0,59.1411,59.2332,59.1198,59.2332,9677.0
2017-03-28 10:55:00,83.52,83.53,83.4,83.48,14355.0,59.2261,59.2332,59.1411,59.1978,14355.0
2017-03-28 11:00:00,83.49,83.61,83.49,83.61,9017.0,59.2049,59.29,59.2049,59.29,9017.0
2017-03-28 11:05:00,83.6,83.66,83.57,83.64,12611.0,59.2829,59.3254,59.2616,59.3112,12611.0
2017-03-28 11:10:00,83.64,83.72,83.63,83.68,18126.0,59.3112,59.368,59.3041,59.3396,18126.0
2017-03-28 11:15:00,83.69,83.72,83.58,83.62,15141.0,59.3467,59.368,59.2687,59.2971,15141.0
2017-03-28 11:20:00,83.63,83.66,83.61,83.66,13914.0,59.3041,59.3254,59.29,59.3254,13914.0
2017-03-28 11:25:00,83.66,83.7,83.65,83.65,10833.0,59.3254,59.3538,59.3183,59.3183,10833.0
2017-03-28 11:30:00,83.65,83.74,83.63,83.74,10725.0,59.3183,59.3822,59.3041,59.3822,10725.0
2017-03-28 11:35:00,83.73,83.8,83.71,83.8,16515.0,59.3751,59.4247,59.3609,59.4247,16515.0
2017-03-28 11:40:00,83.79,83.81,83.72,83.73,8442.0,59.4176,59.4318,59.368,59.3751,8442.0
2017-03-28 11:45:00,83.74,83.85,83.74,83.85,12844.0,59.3822,59.4602,59.3822,59.4602,12844.0
2017-03-28 11:50:00,83.85,83.95,83.85,83.87,33195.0,59.4602,59.5311,59.4602,59.4743,33195.0
2017-03-28 11:55:00,83.86,83.92,83.83,83.85,8523.0,59.4672,59.5098,59.446,59.4602,8523.0
2017-03-28 12:00:00,83.85,83.87,83.79,83.81,12599.0,59.4602,59.4743,59.4176,59.4318,12599.0
2017-03-28 12:05:00,83.82,83.82,83.69,83.7,9835.0,59.4389,59.4389,59.3467,59.3538,9835.0
2017-03-28 12:10:00,83.71,83.71,83.64,83.68,6060.0,59.3609,59.3609,59.3112,59.3396,6060.0
2017-03-28 12:15:00,83.68,83.71,83.63,83.66,11521.0,59.3396,59.3609,59.3041,59.3254,11521.0
2017-03-28 12:20:00,83.67,83.67,83.61,83.66,7617.0,59.3325,59.3325,59.29,59.3254,7617.0
2017-03-28 12:25:00,83.65,83.67,83.64,83.64,8575.0,59.3183,59.3325,59.3112,59.3112,8575.0
2017-03-28 12:30:00,83.64,83.69,83.63,83.67,11610.0,59.3112,59.3467,59.3041,59.3325,11610.0
2017-03-28 12:35:00,83.65,83.73,83.65,83.71,12114.0,59.3183,59.3751,59.3183,59.3609,12114.0
2017-03-28 12:40:00,83.71,83.71,83.66,83.67,6712.0,59.3609,59.3609,59.3254,59.3325,6712.0
2017-03-28 12:45:00,83.68,83.68,83.59,83.6,9786.0,59.3396,59.3396,59.2758,59.2829,9786.0
2017-03-28 12:50:00,83.6,83.64,83.6,83.6,7954.0,59.2829,59.3112,59.2829,59.2829,7954.0
2017-03-28 12:55:00,83.62,83.65,83.6,83.64,11813.0,59.2971,59.3183,59.2829,59.3112,11813.0
2017-03-28 13:00:00,83.63,83.65,83.58,83.63,11587.0,59.3041,59.3183,59.2687,59.3041,11587.0
2017-03-28 13:05:00,83.62,83.68,83.62,83.65,15524.0,59.2971,59.3396,59.2971,59.3183,15524.0
2017-03-28 13:10:00,83.64,83.68,83.64,83.67,12301.0,59.3112,59.3396,59.3112,59.3325,12301.0
2017-03-28 13:15:00,83.69,83.75,83.69,83.72,11125.0,59.3467,59.3892,59.3467,59.368,11125.0
2017-03-28 13:20:00,83.71,83.72,83.69,83.7,6430.0,59.3609,59.368,59.3467,59.3538,6430.0
2017-03-28 13:25:00,83.71,83.8,83.7,83.79,18953.0,59.3609,59.4247,59.3538,59.4176,18953.0
2017-03-28 13:30:00,83.79,83.8,83.69,83.69,8832.0,59.4176,59.4247,59.3467,59.3467,8832.0
2017-03-28 13:35:00,83.69,83.7,83.66,83.69,8958.0,59.3467,59.3538,59.3254,59.3467,8958.0
2017-03-28 13:40:00,83.7,83.77,83.69,83.76,16862.0,59.3538,59.4034,59.3467,59.3963,16862.0
2017-03-28 13:45:00,83.75,83.77,83.73,83.76,10020.0,59.3892,59.4034,59.3751,59.3963,10020.0
2017-03-28 13:50:00,83.78,83.8,83.75,83.79,31990.0,59.4105,59.4247,59.3892,59.4176,31990.0
2017-03-28 13:55:00,83.78,83.97,83.77,83.97,32272.0,59.4105,59.5453,59.4034,59.5453,32272.0
2017-03-28 14:00:00,83.96,84.02,83.91,83.94,53583.0,59.5382,59.5807,59.5027,59.524,53583.0
2017-03-28 14:05:00,83.94,83.96,83.86,83.89,16396.0,59.524,59.5382,59.4672,59.4885,16396.0
2017-03-28 14:10:00,83.88,83.96,83.88,83.95,18345.0,59.4814,59.5382,59.4814,59.5311,18345.0
2017-03-28 14:15:00,83.94,83.94,83.87,83.89,16277.0,59.524,59.524,59.4743,59.4885,16277.0
2017-03-28 14:20:00,83.89,83.91,83.85,83.9,22010.0,59.4885,59.5027,59.4602,59.4956,22010.0
2017-03-28 14:25:00,83.89,83.91,83.86,83.88,15872.0,59.4885,59.5027,59.4672,59.4814,15872.0
2017-03-28 14:30:00,83.88,83.88,83.81,83.84,18032.0,59.4814,59.4814,59.4318,59.4531,18032.0
2017-03-28 14:35:00,83.84,83.87,83.82,83.87,20949.0,59.4531,59.4743,59.4389,59.4743,20949.0
2017-03-28 14:40:00,83.87,83.92,83.85,83.9,13410.0,59.4743,59.5098,59.4602,59.4956,13410.0
2017-03-28 14:45:00,83.91,83.96,83.87,83.87,18534.0,59.5027,59.5382,59.4743,59.4743,18534.0
2017-03-28 14:50:00,83.87,83.88,83.84,83.88,14905.0,59.4743,59.4814,59.4531,59.4814,14905.0
2017-03-28 14:55:00,83.88,83.88,83.82,83.82,21154.0,59.4814,59.4814,59.4389,59.4389,21154.0
2017-03-28 15:00:00,83.81,83.88,83.81,83.87,16297.0,59.4318,59.4814,59.4318,59.4743,16297.0
2017-03-28 15:05:00,83.86,83.9,83.82,83.84,21883.0,59.4672,59.4956,59.4389,59.4531,21883.0
2017-03-28 15:10:00,83.81,83.88,83.8,83.86,14132.0,59.4318,59.4814,59.4247,59.4672,14132.0
2017-03-28 15:15:00,83.85,83.85,83.77,83.81,19081.0,59.4602,59.4602,59.4034,59.4318,19081.0
2017-03-28 15:20:00,83.81,83.86,83.78,83.84,18582.0,59.4318,59.4672,59.4105,59.4531,18582.0
2017-03-28 15:25:00,83.84,83.88,83.84,83.86,21956.0,59.4531,59.4814,59.4531,59.4672,21956.0
2017-03-28 15:30:00,83.87,83.87,83.77,83.84,24370.0,59.4743,59.4743,59.4034,59.4531,24370.0
2017-03-28 15:35:00,83.84,83.87,83.81,83.84,25181.0,59.4531,59.4743,59.4318,59.4531,25181.0
2017-03-28 15:40:00,83.83,83.9,83.82,83.82,29903.0,59.446,59.4956,59.4389,59.4389,29903.0
2017-03-28 15:45:00,83.82,83.82,83.76,83.76,27600.0,59.4389,59.4389,59.3963,59.3963,27600.0
2017-03-28 15:50:00,83.76,83.84,83.75,83.81,54176.0,59.3963,59.4531,59.3892,59.4318,54176.0
2017-03-28 15:55:00,83.81,83.87,83.72,83.74,105360.0,59.4318,59.4743,59.368,59.3822,105360.0
2017-03-29 09:30:00,83.6,83.87,83.6,83.61,48039.0,59.2829,59.4743,59.2829,59.29,48039.0
2017-03-29 09:35:00,83.64,83.67,83.44,83.49,41308.0,59.3112,59.3325,59.1694,59.2049,41308.0
2017-03-29 09:40:00,83.5,83.62,83.46,83.6,18410.0,59.212,59.2971,59.1836,59.2829,18410.0
2017-03-29 09:45:00,83.62,83.64,83.31,83.33,43936.0,59.2971,59.3112,59.0772,59.0914,43936.0
2017-03-29 09:50:00,83.35,83.55,83.32,83.49,26096.0,59.1056,59.2474,59.0843,59.2049,26096.0
2017-03-29 09:55:00,83.51,83.56,83.37,83.49,34986.0,59.2191,59.2545,59.1198,59.2049,34986.0
2017-03-29 10:00:00,83.5,83.59,83.46,83.53,41985.0,59.212,59.2758,59.1836,59.2332,41985.0
2017-03-29 10:05:00,83.52,83.66,83.5,83.61,15759.0,59.2261,59.3254,59.212,59.29,15759.0
2017-03-29 10:10:00,83.62,83.75,83.61,83.7,16328.0,59.2971,59.3892,59.29,59.3538,16328.0
2017-03-29 10:15:00,83.69,83.81,83.66,83.8,44796.0,59.3467,59.4318,59.3254,59.4247,44796.0
2017-03-29 10:20:00,83.81,83.82,83.66,83.7,71698.0,59.4318,59.4389,59.3254,59.3538,71698.0
2017-03-29 10:25:00,83.7,83.73,83.62,83.73,14399.0,59.3538,59.3751,59.2971,59.3751,14399.0
2017-03-29 10:30:00,83.72,83.75,83.66,83.66,21477.0,59.368,59.3892,59.3254,59.3254,21477.0
2017-03-29 10:35:00,83.67,83.75,83.67,83.69,11551.0,59.3325,59.3892,59.3325,59.3467,11551.0
2017-03-29 10:40:00,83.71,83.74,83.64,83.64,10219.0,59.3609,59.3822,59.3112,59.3112,10219.0
2017-03-29 10:45:00,83.66,83.7,83.61,83.63,16273.0,59.3254,59.3538,59.29,59.3041,16273.0
2017-03-29 10:50:00,83.63,83.67,83.62,83.63,14296.0,59.3041,59.3325,59.2971,59.3041,14296.0
2017-03-29 10:55:00,83.62,83.66,83.57,83.64,12144.0,59.2971,59.3254,59.2616,59.3112,12144.0
2017-03-29 11:00:00,83.63,83.64,83.55,83.59,12976.0,59.3041,59.3112,59.2474,59.2758,12976.0
2017-03-29 11:05:00,83.58,83.66,83.58,83.66,12097.0,59.2687,59.3254,59.2687,59.3254,12097.0
2017-03-29 11:10:00,83.68,83.76,83.65,83.69,18012.0,59.3396,59.3963,59.3183,59.3467,18012.0
2017-03-29 11:15:00,83.69,83.71,83.6,83.7,12640.0,59.3467,59.3609,59.2829,59.3538,12640.0
2017-03-29 11:20:00,83.7,83.71,83.59,83.59,8056.0,59.3538,59.3609,59.2758,59.2758,8056.0
2017-03-29 11:25:00,83.6,83.62,83.55,83.58,12973.0,59.2829,59.2971,59.2474,59.2687,12973.0
2017-03-29 11:30:00,83.58,83.61,83.54,83.61,6734.0,59.2687,59.29,59.2403,59.29,6734.0
2017-03-29 11:35:00,83.61,83.63,83.45,83.45,12864.0,59.29,59.3041,59.1765,59.1765,12864.0
2017-03-29 11:40:00,83.43,83.49,83.42,83.46,9297.0,59.1623,59.2049,59.1552,59.1836,9297.0
2017-03-29 11:45:00,83.45,83.53,83.43,83.51,10771.0,59.1765,59.2332,59.1623,59.2191,10771.0
2017-03-29 11:50:00,83.5,83.5,83.43,83.45,10800.0,59.212,59.212,59.1623,59.1765,10800.0
2017-03-29 11:55:00,83.44,83.45,83.38,83.41,14327.0,59.1694,59.1765,59.1269,59.1481,14327.0
2017-03-29 12:00:00,83.41,83.44,83.38,83.44,16555.0,59.1481,59.1694,59.1269,59.1694,16555.0
2017-03-29 12:05:00,83.43,83.53,83.43,83.5,20668.0,59.1623,59.2332,59.1623,59.212,20668.0
2017-03-29 12:10:00,83.51,83.57,83.5,83.57,11828.0,59.2191,59.2616,59.212,59.2616,11828.0
2017-03-29 12:15:00,83.57,83.6,83.54,83.58,12765.0,59.2616,59.2829,59.2403,59.2687,12765.0
2017-03-29 12:20:00,83.57,83.58,83.54,83.54,8365.0,59.2616,59.2687,59.2403,59.2403,8365.0
2017-03-29 12:25:00,83.54,83.56,83.52,83.56,7226.0,59.2403,59.2545,59.2261,59.2545,7226.0
2017-03-29 12:30:00,83.55,83.55,83.53,83.55,6933.0,59.2474,59.2474,59.2332,59.2474,6933.0
2017-03-29 12:35:00,83.55,83.59,83.52,83.52,6268.0,59.2474,59.2758,59.2261,59.2261,6268.0
2017-03-29 12:40:00,83.52,83.58,83.5,83.58,9991.0,59.2261,59.2687,59.212,59.2687,9991.0
2017-03-29 12:45:00,83.59,83.61,83.53,83.54,10387.0,59.2758,59.29,59.2332,59.2403,10387.0
2017-03-29 12:50:00,83.54,83.57,83.52,83.56,10178.0,59.2403,59.2616,59.2261,59.2545,10178.0
2017-03-29 12:55:00,83.56,83.62,83.53,83.62,11532.0,59.2545,59.2971,59.2332,59.2971,11532.0
2017-03-29 13:00:00,83.62,83.74,83.6,83.73,16280.0,59.2971,59.3822,59.2829,59.3751,16280.0
2017-03-29 13:05:00,83.73,83.74,83.62,83.63,19090.0,59.3751,59.3822,59.2971,59.3041,19090.0
2017-03-29 13:10:00,83.63,83.73,83.63,83.7,17672.0,59.3041,59.3751,59.3041,59.3538,17672.0
2017-03-29 13:15:00,83.71,83.74,83.65,83.68,17812.0,59.3609,59.3822,59.3183,59.3396,17812.0
2017-03-29 13:20:00,83.68,83.71,83.64,83.64,12966.0,59.3396,59.3609,59.3112,59.3112,12966.0
2017-03-29 13:25:00,83.65,83.65,83.61,83.63,9501.0,59.3183,59.3183,59.29,59.3041,9501.0
2017-03-29 13:30:00,83.64,83.67,83.63,83.67,10909.0,59.3112,59.3325,59.3041,59.3325,10909.0
2017-03-29 13:35:00,83.66,83.75,83.66,83.7,32101.0,59.3254,59.3892,59.3254,59.3538,32101.0
2017-03-29 13:40:00,83.68,83.71,83.65,83.7,13223.0,59.3396,59.3609,59.3183,59.3538,13223.0
2017-03-29 13:45:00,83.7,83.71,83.68,83.68,5338.0,59.3538,59.3609,59.3396,59.3396,5338.0
2017-03-29 13:50:00,83.68,83.68,83.65,83.68,8634.0,59.3396,59.3396,59.3183,59.3396,8634.0
2017-03-29 13:55:00,83.69,83.77,83.67,83.77,47222.0,59.3467,59.4034,59.3325,59.4034,47222.0
2017-03-29 14:00:00,83.75,83.75,83.65,83.7,27994.0,59.3892,59.3892,59.3183,59.3538,27994.0
2017-03-29 14:05:00,83.69,83.69,83.59,83.59,18851.0,59.3467,59.3467,59.2758,59.2758,18851.0
2017-03-29 14:10:00,83.6,83.6,83.46,83.57,31528.0,59.2829,59.2829,59.1836,59.2616,31528.0
2017-03-29 14:15:00,83.58,83.6,83.55,83.56,15534.0,59.2687,59.2829,59.2474,59.2545,15534.0
2017-03-29 14:20:00,83.55,83.68,83.55,83.64,17346.0,59.2474,59.3396,59.2474,59.3112,17346.0
2017-03-29 14:25:00,83.63,83.64,83.6,83.61,6573.0,59.3041,59.3112,59.2829,59.29,6573.0
2017-03-29 14:30:00,83.62,83.65,83.61,83.62,12259.0,59.2971,59.3183,59.29,59.2971,12259.0
2017-03-29 14:35:00,83.61,83.64,83.58,83.61,6967.0,59.29,59.3112,59.2687,59.29,6967.0
2017-03-29 14:40:00,83.61,83.66,83.58,83.65,11283.0,59.29,59.3254,59.2687,59.3183,11283.0
2017-03-29 14:45:00,83.65,83.66,83.62,83.62,10566.0,59.3183,59.3254,59.2971,59.2971,10566.0
2017-03-29 14:50:00,83.62,83.65,83.62,83.65,7598.0,59.2971,59.3183,59.2971,59.3183,7598.0
2017-03-29 14:55:00,83.65,83.71,83.64,83.71,22265.0,59.3183,59.3609,59.3112,59.3609,22265.0
2017-03-29 15:00:00,83.69,83.78,83.69,83.78,18721.0,59.3467,59.4105,59.3467,59.4105,18721.0
2017-03-29 15:05:00,83.78,83.8,83.76,83.8,23237.0,59.4105,59.4247,59.3963,59.4247,23237.0
2017-03-29 15:10:00,83.79,83.8,83.7,83.71,9897.0,59.4176,59.4247,59.3538,59.3609,9897.0
2017-03-29 15:15:00,83.72,83.74,83.7,83.73,11303.0,59.368,59.3822,59.3538,59.3751,11303.0
2017-03-29 15:20:00,83.73,83.77,83.72,83.72,11027.0,59.3751,59.4034,59.368,59.368,11027.0
2017-03-29 15:25:00,83.73,83.75,83.72,83.74,17970.0,59.3751,59.3892,59.368,59.3822,17970.0
2017-03-29 15:30:00,83.75,83.78,83.69,83.78,18793.0,59.3892,59.4105,59.3467,59.4105,18793.0
2017-03-29 15:35:00,83.78,83.78,83.73,83.74,31123.0,59.4105,59.4105,59.3751,59.3822,31123.0
2017-03-29 15:40:00,83.75,83.75,83.7,83.74,15508.0,59.3892,59.3892,59.3538,59.3822,15508.0
2017-03-29 15:45:00,83.73,83.75,83.71,83.74,24076.0,59.3751,59.3892,59.3609,59.3822,24076.0
2017-03-29 15:50:00,83.74,83.77,83.7,83.74,59601.0,59.3822,59.4034,59.3538,59.3822,59601.0
2017-03-29 15:55:00,83.74,83.79,83.7,83.78,98367.0,59.3822,59.4176,59.3538,59.4105,98367.0
2017-03-30 09:30:00,83.65,83.79,83.1,83.1,67169.0,59.3183,59.4176,58.9283,58.9283,67169.0
2017-03-30 09:35:00,83.1,83.4,83.1,83.34,32947.0,58.9283,59.1411,58.9283,59.0985,32947.0
2017-03-30 09:40:00,83.35,83.64,83.35,83.58,19104.0,59.1056,59.3112,59.1056,59.2687,19104.0
2017-03-30 09:45:00,83.55,83.55,83.35,83.39,17471.0,59.2474,59.2474,59.1056,59.134,17471.0
2017-03-30 09:50:00,83.37,83.51,83.34,83.37,15237.0,59.1198,59.2191,59.0985,59.1198,15237.0
2017-03-30 09:55:00,83.37,83.51,83.35,83.47,15819.0,59.1198,59.2191,59.1056,59.1907,15819.0
2017-03-30 10:00:00,83.49,83.62,83.45,83.51,14334.0,59.2049,59.2971,59.1765,59.2191,14334.0
2017-03-30 10:05:00,83.5,83.5,83.35,83.38,10566.0,59.212,59.212,59.1056,59.1269,10566.0
2017-03-30 10:10:00,83.38,83.47,83.37,83.41,13083.0,59.1269,59.1907,59.1198,59.1481,13083.0
2017-03-30 10:15:00,83.41,83.48,83.39,83.46,13843.0,59.1481,59.1978,59.134,59.1836,13843.0
2017-03-30 10:20:00,83.46,83.47,83.33,83.33,11548.0,59.1836,59.1907,59.0914,59.0914,11548.0
2017-03-30 10:25:00,83.33,83.41,83.3,83.4,14229.0,59.0914,59.1481,59.0701,59.1411,14229.0
2017-03-30 10:30:00,83.42,83.44,83.35,83.43,13169.0,59.1552,59.1694,59.1056,59.1623,13169.0
2017-03-30 10:35:00,83.43,83.6,83.42,83.54,53938.0,59.1623,59.2829,59.1552,59.2403,53938.0
2017-03-30 10:40:00,83.54,83.59,83.49,83.56,16022.0,59.2403,59.2758,59.2049,59.2545,16022.0
2017-03-30 10:45:00,83.56,83.59,83.53,83.59,17554.0,59.2545,59.2758,59.2332,59.2758,17554.0
2017-03-30 10:50:00,83.59,83.6,83.54,83.59,11775.0,59.2758,59.2829,59.2403,59.2758,11775.0
2017-03-30 10:55:00,83.59,83.6,83.51,83.54,15078.0,59.2758,59.2829,59.2191,59.2403,15078.0
2017-03-30 11:00:00,83.54,83.61,83.53,83.6,13560.0,59.2403,59.29,59.2332,59.2829,13560.0
2017-03-30 11:05:00,83.59,83.62,83.52,83.54,12942.0,59.2758,59.2971,59.2261,59.2403,12942.0
2017-03-30 11:10:00,83.53,83.55,83.51,83.52,20365.0,59.2332,59.2474,59.2191,59.2261,20365.0
2017-03-30 11:15:00,83.51,83.53,83.45,83.46,13559.0,59.2191,59.2332,59.1765,59.1836,13559.0
2017-03-30 11:20:00,83.46,83.54,83.46,83.54,13469.0,59.1836,59.2403,59.1836,59.2403,13469.0
2017-03-30 11:25:00,83.54,83.56,83.47,83.48,13797.0,59.2403,59.2545,59.1907,59.1978,13797.0
2017-03-30 11:30:00,83.48,83.54,83.48,83.49,12147.0,59.1978,59.2403,59.1978,59.2049,12147.0
2017-03-30 11:35:00,83.49,83.49,83.4,83.4,10440.0,59.2049,59.2049,59.1411,59.1411,10440.0
2017-03-30 11:40:00,83.4,83.47,83.38,83.39,20754.0,59.1411,59.1907,59.1269,59.134,20754.0
2017-03-30 11:45:00,83.39,83.43,83.36,83.39,19743.0,59.134,59.1623,59.1127,59.134,19743.0
2017-03-30 11:50:00,83.39,83.44,83.39,83.43,13675.0,59.134,59.1694,59.134,59.1623,13675.0
2017-03-30 11:55:00,83.43,83.43,83.36,83.36,9128.0,59.1623,59.1623,59.1127,59.1127,9128.0
2017-03-30 12:00:00,83.37,83.42,83.36,83.4,12193.0,59.1198,59.1552,59.1127,59.1411,12193.0
2017-03-30 12:05:00,83.4,83.46,83.39,83.46,15288.0,59.1411,59.1836,59.134,59.1836,15288.0
2017-03-30 12:10:00,83.47,83.49,83.42,83.43,13462.0,59.1907,59.2049,59.1552,59.1623,13462.0
2017-03-30 12:15:00,83.44,83.47,83.43,83.45,9453.0,59.1694,59.1907,59.1623,59.1765,9453.0
2017-03-30 12:20:00,83.45,83.46,83.43,83.43,8354.0,59.1765,59.1836,59.1623,59.1623,8354.0
2017-03-30 12:25:00,83.42,83.48,83.42,83.47,11157.0,59.1552,59.1978,59.1552,59.1907,11157.0
2017-03-30 12:30:00,83.47,83.48,83.4,83.4,20828.0,59.1907,59.1978,59.1411,59.1411,20828.0
2017-03-30 12:35:00,83.4,83.41,83.29,83.32,64285.0,59.1411,59.1481,59.063,59.0843,64285.0
2017-03-30 12:40:00,83.32,83.32,83.28,83.29,73183.0,59.0843,59.0843,59.056,59.063,73183.0
2017-03-30 12:45:00,83.29,83.34,83.26,83.31,25181.0,59.063,59.0985,59.0418,59.0772,25181.0
2017-03-30 12:50:00,83.32,83.32,83.24,83.25,29245.0,59.0843,59.0843,59.0276,59.0347,29245.0
2017-03-30 12:55:00,83.26,83.33,83.26,83.3,13354.0,59.0418,59.0914,59.0418,59.0701,13354.0
2017-03-30 13:00:00,83.29,83.34,83.27,83.3,19439.0,59.063,59.0985,59.0489,59.0701,19439.0
2017-03-30 13:05:00,83.3,83.31,83.22,83.23,12885.0,59.0701,59.0772,59.0134,59.0205,12885.0
2017-03-30 13:10:00,83.23,83.33,83.22,83.33,10720.0,59.0205,59.0914,59.0134,59.0914,10720.0
2017-03-30 13:15:00,83.33,83.36,83.31,83.31,13917.0,59.0914,59.1127,59.0772,59.0772,13917.0
2017-03-30 13:20:00,83.31,83.37,83.3,83.37,12716.0,59.0772,59.1198,59.0701,59.1198,12716.0
2017-03-30 13:25:00,83.36,83.37,83.3,83.36,26881.0,59.1127,59.1198,59.0701,59.1127,26881.0
2017-03-30 13:30:00,83.38,83.38,83.31,83.34,15343.0,59.1269,59.1269,59.0772,59.0985,15343.0
2017-03-30 13:35:00,83.35,83.39,83.33,83.36,21533.0,59.1056,59.134,59.0914,59.1127,21533.0
2017-03-30 13:40:00,83.38,83.38,83.31,83.31,11164.0,59.1269,59.1269,59.0772,59.0772,11164.0
2017-03-30 13:45:00,83.31,83.34,83.27,83.28,24897.0,59.0772,59.0985,59.0489,59.056,24897.0
2017-03-30 13:50:00,83.28,83.28,83.25,83.26,10115.0,59.056,59.056,59.0347,59.0418,10115.0
2017-03-30 13:55:00,83.26,83.26,83.19,83.19,10921.0,59.0418,59.0418,58.9921,58.9921,10921.0
2017-03-30 14:00:00,83.2,83.21,83.14,83.16,21966.0,58.9992,59.0063,58.9567,58.9709,21966.0
2017-03-30 14:05:00,83.16,83.22,83.13,83.22,19367.0,58.9709,59.0134,58.9496,59.0134,19367.0
2017-03-30 14:10:00,83.2,83.2,83.14,83.17,16114.0,58.9992,58.9992,58.9567,58.978,16114.0
2017-03-30 14:15:00,83.17,83.2,83.16,83.18,22152.0,58.978,58.9992,58.9709,58.985,22152.0
2017-03-30 14:20:00,83.18,83.2,83.15,83.16,16679.0,58.985,58.9992,58.9638,58.9709,16679.0
2017-03-30 14:25:00,83.16,83.18,83.14,83.16,21653.0,58.9709,58.985,58.9567,58.9709,21653.0
2017-03-30 14:30:00,83.15,83.27,83.14,83.27,49686.0,58.9638,59.0489,58.9567,59.0489,49686.0
2017-03-30 14:35:00,83.27,83.28,83.18,83.19,37933.0,59.0489,59.056,58.985,58.9921,37933.0
2017-03-30 14:40:00,83.2,83.2,83.15,83.19,19989.0,58.9992,58.9992,58.9638,58.9921,19989.0
2017-03-30 14:45:00,83.18,83.19,83.14,83.18,47749.0,58.985,58.9921,58.9567,58.985,47749.0
2017-03-30 14:50:00,83.19,83.21,83.16,83.17,29654.0,58.9921,59.0063,58.9709,58.978,29654.0
2017-03-30 14:55:00,83.15,83.18,83.14,83.17,18323.0,58.9638,58.985,58.9567,58.978,18323.0
2017-03-30 15:00:00,83.17,83.23,83.15,83.23,43164.0,58.978,59.0205,58.9638,59.0205,43164.0
2017-03-30 15:05:00,83.23,83.27,83.19,83.24,29839.0,59.0205,59.0489,58.9921,59.0276,29839.0
2017-03-30 15:10:00,83.23,83.25,83.21,83.24,19556.0,59.0205,59.0347,59.0063,59.0276,19556.0
2017-03-30 15:15:00,83.24,83.26,83.23,83.25,21569.0,59.0276,59.0418,59.0205,59.0347,21569.0
2017-03-30 15:20:00,83.25,83.29,83.24,83.28,26881.0,59.0347,59.063,59.0276,59.056,26881.0
2017-03-30 15:25:00,83.29,83.31,83.26,83.3,36548.0,59.063,59.0772,59.0418,59.0701,36548.0
2017-03-30 15:30:00,83.29,83.29,83.24,83.27,38023.0,59.063,59.063,59.0276,59.0489,38023.0
2017-03-30 15:35:00,83.27,83.3,83.25,83.28,30287.0,59.0489,59.0701,59.0347,59.056,30287.0
2017-03-30 15:40:00,83.29,83.29,83.23,83.25,30411.0,59.063,59.063,59.0205,59.0347,30411.0
2017-03-30 15:45:00,83.25,83.28,83.21,83.26,53772.0,59.0347,59.056,59.0063,59.0418,53772.0
2017-03-30 15:50:00,83.25,83.28,83.2,83.23,88134.0,59.0347,59.056,58.9992,59.0205,88134.0
2017-03-30 15:55:00,83.22,83.32,83.2,83.3,164364.0,59.0134,59.0843,58.9992,59.0701,164364.0
2017-03-31 09:30:00,83.11,83.45,83.11,83.32,95100.0,58.9354,59.1765,58.9354,59.0843,95100.0
2017-03-31 09:35:00,83.36,83.46,83.21,83.31,22195.0,59.1127,59.1836,59.0063,59.0772,22195.0
2017-03-31 09:40:00,83.31,83.58,83.26,83.56,42616.0,59.0772,59.2687,59.0418,59.2545,42616.0
2017-03-31 09:45:00,83.56,83.68,83.54,83.63,36468.0,59.2545,59.3396,59.2403,59.3041,36468.0
2017-03-31 09:50:00,83.64,83.69,83.58,83.6,19219.0,59.3112,59.3467,59.2687,59.2829,19219.0
2017-03-31 09:55:00,83.57,83.59,83.46,83.47,28543.0,59.2616,59.2758,59.1836,59.1907,28543.0
2017-03-31 10:00:00,83.46,83.54,83.41,83.51,26934.0,59.1836,59.2403,59.1481,59.2191,26934.0
2017-03-31 10:05:00,83.51,83.6,83.47,83.54,21575.0,59.2191,59.2829,59.1907,59.2403,21575.0
2017-03-31 10:10:00,83.53,83.54,83.45,83.5,68162.0,59.2332,59.2403,59.1765,59.212,68162.0
2017-03-31 10:15:00,83.49,83.49,83.29,83.33,11278.0,59.2049,59.2049,59.063,59.0914,11278.0
2017-03-31 10:20:00,83.32,83.39,83.29,83.37,14779.0,59.0843,59.134,59.063,59.1198,14779.0
2017-03-31 10:25:00,83.37,83.44,83.31,83.32,18980.0,59.1198,59.1694,59.0772,59.0843,18980.0
2017-03-31 10:30:00,83.35,83.4,83.32,83.4,13009.0,59.1056,59.1411,59.0843,59.1411,13009.0
2017-03-31 10:35:00,83.41,83.5,83.41,83.49,15913.0,59.1481,59.212,59.1481,59.2049,15913.0
2017-03-31 10:40:00,83.5,83.5,83.36,83.4,17557.0,59.212,59.212,59.1127,59.1411,17557.0
2017-03-31 10:45:00,83.4,83.47,83.38,83.44,13695.0,59.1411,59.1907,59.1269,59.1694,13695.0
2017-03-31 10:50:00,83.44,83.46,83.39,83.41,12384.0,59.1694,59.1836,59.134,59.1481,12384.0
2017-03-31 10:55:00,83.41,83.44,83.4,83.41,8200.0,59.1481,59.1694,59.1411,59.1481,8200.0
2017-03-31 11:00:00,83.41,83.48,83.41,83.44,11522.0,59.1481,59.1978,59.1481,59.1694,11522.0
2017-03-31 11:05:00,83.43,83.52,83.41,83.52,8525.0,59.1623,59.2261,59.1481,59.2261,8525.0
2017-03-31 11:10:00,83.52,83.54,83.44,83.45,16073.0,59.2261,59.2403,59.1694,59.1765,16073.0
2017-03-31 11:15:00,83.44,83.44,83.29,83.33,28884.0,59.1694,59.1694,59.063,59.0914,28884.0
2017-03-31 11:20:00,83.34,83.46,83.33,83.42,9570.0,59.0985,59.1836,59.0914,59.1552,9570.0
2017-03-31 11:25:00,83.41,83.42,83.35,83.35,18124.0,59.1481,59.1552,59.1056,59.1056,18124.0
2017-03-31 11:30:00,83.36,83.37,83.31,83.34,19391.0,59.1127,59.1198,59.0772,59.0985,19391.0
2017-03-31 11:35:00,83.33,83.36,83.33,83.35,10790.0,59.0914,59.1127,59.0914,59.1056,10790.0
2017-03-31 11:40:00,83.35,83.36,83.33,83.34,13230.0,59.1056,59.1127,59.0914,59.0985,13230.0
2017-03-31 11:45:00,83.35,83.39,83.35,83.39,3641.0,59.1056,59.134,59.1056,59.134,3641.0
2017-03-31 11:50:00,83.39,83.4,83.32,83.32,12343.0,59.134,59.1411,59.0843,59.0843,12343.0
2017-03-31 11:55:00,83.33,83.36,83.32,83.35,6477.0,59.0914,59.1127,59.0843,59.1056,6477.0
2017-03-31 12:00:00,83.34,83.43,83.34,83.43,14311.0,59.0985,59.1623,59.0985,59.1623,14311.0
2017-03-31 12:05:00,83.43,83.45,83.41,83.44,12733.0,59.1623,59.1765,59.1481,59.1694,12733.0
2017-03-31 12:10:00,83.44,83.45,83.43,83.44,3200.0,59.1694,59.1765,59.1623,59.1694,3200.0
2017-03-31 12:15:00,83.44,83.45,83.43,83.45,3034.0,59.1694,59.1765,59.1623,59.1765,3034.0
2017-03-31 12:20:00,83.45,83.45,83.4,83.44,11351.0,59.1765,59.1765,59.1411,59.1694,11351.0
2017-03-31 12:25:00,83.44,83.45,83.41,83.43,4347.0,59.1694,59.1765,59.1481,59.1623,4347.0
2017-03-31 12:30:00,83.44,83.44,83.4,83.42,7847.0,59.1694,59.1694,59.1411,59.1552,7847.0
2017-03-31 12:35:00,83.42,83.42,83.36,83.38,8144.0,59.1552,59.1552,59.1127,59.1269,8144.0
2017-03-31 12:40:00,83.38,83.38,83.32,83.34,10613.0,59.1269,59.1269,59.0843,59.0985,10613.0
2017-03-31 12:45:00,83.35,83.37,83.33,83.36,6300.0,59.1056,59.1198,59.0914,59.1127,6300.0
2017-03-31 12:50:00,83.36,83.4,83.35,83.35,10489.0,59.1127,59.1411,59.1056,59.1056,10489.0
2017-03-31 12:55:00,83.35,83.38,83.35,83.38,5912.0,59.1056,59.1269,59.1056,59.1269,5912.0
2017-03-31 13:00:00,83.37,83.38,83.35,83.36,7382.0,59.1198,59.1269,59.1056,59.1127,7382.0
2017-03-31 13:05:00,83.36,83.45,83.36,83.44,18224.0,59.1127,59.1765,59.1127,59.1694,18224.0
2017-03-31 13:10:00,83.44,83.47,83.44,83.46,6700.0,59.1694,59.1907,59.1694,59.1836,6700.0
2017-03-31 13:15:00,83.45,83.46,83.42,83.45,10413.0,59.1765,59.1836,59.1552,59.1765,10413.0
2017-03-31 13:20:00,83.44,83.46,83.42,83.42,8199.0,59.1694,59.1836,59.1552,59.1552,8199.0
2017-03-31 13:25:00,83.43,83.48,83.42,83.48,17429.0,59.1623,59.1978,59.1552,59.1978,17429.0
2017-03-31 13:30:00,83.48,83.52,83.48,83.49,15938.0,59.1978,59.2261,59.1978,59.2049,15938.0
2017-03-31 13:35:00,83.49,83.5,83.46,83.47,15422.0,59.2049,59.212,59.1836,59.1907,15422.0
2017-03-31 13:40:00,83.47,83.48,83.41,83.41,16339.0,59.1907,59.1978,59.1481,59.1481,16339.0
2017-03-31 13:45:00,83.41,83.45,83.37,83.39,20912.0,59.1481,59.1765,59.1198,59.134,20912.0
2017-03-31 13:50:00,83.4,83.4,83.32,83.37,11371.0,59.1411,59.1411,59.0843,59.1198,11371.0
2017-03-31 13:55:00,83.37,83.39,83.3,83.3,12838.0,59.1198,59.134,59.0701,59.0701,12838.0
2017-03-31 14:00:00,83.31,83.43,83.31,83.42,21469.0,59.0772,59.1623,59.0772,59.1552,21469.0
2017-03-31 14:05:00,83.43,83.49,83.39,83.49,32706.0,59.1623,59.2049,59.134,59.2049,32706.0
2017-03-31 14:10:00,83.48,83.51,83.39,83.42,37342.0,59.1978,59.2191,59.134,59.1552,37342.0
2017-03-31 14:15:00,83.42,83.47,83.42,83.45,15922.0,59.1552,59.1907,59.1552,59.1765,15922.0
2017-03-31 14:20:00,83.44,83.48,83.42,83.48,19309.0,59.1694,59.1978,59.1552,59.1978,19309.0
2017-03-31 14:25:00,83.47,83.5,83.45,83.48,17917.0,59.1907,59.212,59.1765,59.1978,17917.0
2017-03-31 14:30:00,83.48,83.49,83.45,83.48,19618.0,59.1978,59.2049,59.1765,59.1978,19618.0
2017-03-31 14:35:00,83.48,83.5,83.46,83.47,16091.0,59.1978,59.212,59.1836,59.1907,16091.0
2017-03-31 14:40:00,83.48,83.49,83.38,83.39,18912.0,59.1978,59.2049,59.1269,59.134,18912.0
2017-03-31 14:45:00,83.38,83.39,83.32,83.34,17323.0,59.1269,59.134,59.0843,59.0985,17323.0
2017-03-31 14:50:00,83.35,83.36,83.33,83.33,11318.0,59.1056,59.1127,59.0914,59.0914,11318.0
2017-03-31 14:55:00,83.33,83.36,83.3,83.31,7662.0,59.0914,59.1127,59.0701,59.0772,7662.0
2017-03-31 15:00:00,83.32,83.43,83.31,83.42,18473.0,59.0843,59.1623,59.0772,59.1552,18473.0
2017-03-31 15:05:00,83.42,83.48,83.4,83.43,25259.0,59.1552,59.1978,59.1411,59.1623,25259.0
2017-03-31 15:10:00,83.43,83.46,83.41,83.42,18570.0,59.1623,59.1836,59.1481,59.1552,18570.0
2017-03-31 15:15:00,83.43,83.45,83.39,83.44,12907.0,59.1623,59.1765,59.134,59.1694,12907.0
2017-03-31 15:20:00,83.44,83.45,83.41,83.43,15718.0,59.1694,59.1765,59.1481,59.1623,15718.0
2017-03-31 15:25:00,83.43,83.44,83.37,83.38,18632.0,59.1623,59.1694,59.1198,59.1269,18632.0
2017-03-31 15:30:00,83.38,83.5,83.37,83.45,48558.0,59.1269,59.212,59.1198,59.1765,48558.0
2017-03-31 15:35:00,83.45,83.47,83.34,83.35,38419.0,59.1765,59.1907,59.0985,59.1056,38419.0
2017-03-31 15:40:00,83.34,83.35,83.25,83.29,37937.0,59.0985,59.1056,59.0347,59.063,37937.0
2017-03-31 15:45:00,83.28,83.3,83.16,83.23,52827.0,59.056,59.0701,58.9709,59.0205,52827.0
2017-03-31 15:50:00,83.23,83.23,83.08,83.18,164897.0,59.0205,59.0205,58.9141,58.985,164897.0
2017-03-31 15:55:00,83.18,83.22,83.03,83.06,320098.0,58.985,59.0134,58.8787,58.8999,320098.0
2017-04-03 09:30:00,83.27,83.58,83.19,83.47,78049.0,59.0489,59.2687,58.9921,59.1907,78049.0
2017-04-03 09:35:00,83.49,83.52,83.29,83.33,30572.0,59.2049,59.2261,59.063,59.0914,30572.0
2017-04-03 09:40:00,83.32,83.46,83.32,83.38,14413.0,59.0843,59.1836,59.0843,59.1269,14413.0
2017-04-03 09:45:00,83.38,83.43,83.36,83.36,8900.0,59.1269,59.1623,59.1127,59.1127,8900.0
2017-04-03 09:50:00,83.38,83.48,83.35,83.45,14906.0,59.1269,59.1978,59.1056,59.1765,14906.0
2017-04-03 09:55:00,83.45,83.52,83.35,83.5,14901.0,59.1765,59.2261,59.1056,59.212,14901.0
2017-04-03 10:00:00,83.51,83.59,83.47,83.59,23578.0,59.2191,59.2758,59.1907,59.2758,23578.0
2017-04-03 10:05:00,83.58,83.69,83.57,83.61,92118.0,59.2687,59.3467,59.2616,59.29,92118.0
2017-04-03 10:10:00,83.6,83.65,83.49,83.63,32986.0,59.2829,59.3183,59.2049,59.3041,32986.0
2017-04-03 10:15:00,83.63,83.75,83.62,83.64,20239.0,59.3041,59.3892,59.2971,59.3112,20239.0
2017-04-03 10:20:00,83.64,83.64,83.59,83.61,22142.0,59.3112,59.3112,59.2758,59.29,22142.0
2017-04-03 10:25:00,83.61,83.65,83.57,83.63,23645.0,59.29,59.3183,59.2616,59.3041,23645.0
2017-04-03 10:30:00,83.63,83.7,83.58,83.64,24433.0,59.3041,59.3538,59.2687,59.3112,24433.0
2017-04-03 10:35:00,83.63,83.67,83.63,83.67,26757.0,59.3041,59.3325,59.3041,59.3325,26757.0
2017-04-03 10:40:00,83.65,83.66,83.53,83.57,19343.0,59.3183,59.3254,59.2332,59.2616,19343.0
2017-04-03 10:45:00,83.56,83.64,83.55,83.62,13759.0,59.2545,59.3112,59.2474,59.2971,13759.0
2017-04-03 10:50:00,83.61,83.61,83.48,83.52,10466.0,59.29,59.29,59.1978,59.2261,10466.0
2017-04-03 10:55:00,83.51,83.57,83.47,83.49,8800.0,59.2191,59.2616,59.1907,59.2049,8800.0
2017-04-03 11:00:00,83.49,83.51,83.42,83.45,21838.0,59.2049,59.2191,59.1552,59.1765,21838.0
2017-04-03 11:05:00,83.46,83.46,83.23,83.25,17575.0,59.1836,59.1836,59.0205,59.0347,17575.0
2017-04-03 11:10:00,83.25,83.26,83.18,83.19,17743.0,59.0347,59.0418,58.985,58.9921,17743.0
2017-04-03 11:15:00,83.19,83.27,83.15,83.16,45397.0,58.9921,59.0489,58.9638,58.9709,45397.0
2017-04-03 11:20:00,83.16,83.17,83.07,83.14,36292.0,58.9709,58.978,58.907,58.9567,36292.0
2017-04-03 11:25:00,83.15,83.17,83.07,83.17,23373.0,58.9638,58.978,58.907,58.978,23373.0
2017-04-03 11:30:00,83.17,83.28,83.17,83.19,19101.0,58.978,59.056,58.978,58.9921,19101.0
2017-04-03 11:35:00,83.18,83.22,83.12,83.13,15570.0,58.985,59.0134,58.9425,58.9496,15570.0
2017-04-03 11:40:00,83.12,83.14,83.06,83.06,12542.0,58.9425,58.9567,58.8999,58.8999,12542.0
2017-04-03 11:45:00,83.06,83.13,83.03,83.06,19999.0,58.8999,58.9496,58.8787,58.8999,19999.0
2017-04-03 11:50:00,83.05,83.09,83.02,83.05,13267.0,58.8929,58.9212,58.8716,58.8929,13267.0
2017-04-03 11:55:00,83.05,83.05,82.95,82.99,22127.0,58.8929,58.8929,58.8219,58.8503,22127.0
2017-04-03 12:00:00,82.98,83.03,82.91,82.97,24553.0,58.8432,58.8787,58.7936,58.8361,24553.0
2017-04-03 12:05:00,82.97,83.05,82.96,83.02,9319.0,58.8361,58.8929,58.829,58.8716,9319.0
2017-04-03 12:10:00,83.04,83.05,83.01,83.04,7391.0,58.8858,58.8929,58.8645,58.8858,7391.0
2017-04-03 12:15:00,83.04,83.08,83.0,83.05,22280.0,58.8858,58.9141,58.8574,58.8929,22280.0
2017-04-03 12:20:00,83.05,83.14,83.03,83.14,8717.0,58.8929,58.9567,58.8787,58.9567,8717.0
2017-04-03 12:25:00,83.13,83.17,83.06,83.09,9040.0,58.9496,58.978,58.8999,58.9212,9040.0
2017-04-03 12:30:00,83.08,83.08,83.0,83.0,14787.0,58.9141,58.9141,58.8574,58.8574,14787.0
2017-04-03 12:35:00,83.02,83.02,83.0,83.01,6748.0,58.8716,58.8716,58.8574,58.8645,6748.0
2017-04-03 12:40:00,83.02,83.04,82.99,83.01,17528.0,58.8716,58.8858,58.8503,58.8645,17528.0
2017-04-03 12:45:00,83.01,83.01,82.95,82.98,13282.0,58.8645,58.8645,58.8219,58.8432,13282.0
2017-04-03 12:50:00,82.98,83.01,82.95,82.98,19295.0,58.8432,58.8645,58.8219,58.8432,19295.0
2017-04-03 12:55:00,82.99,83.08,82.98,83.08,8427.0,58.8503,58.9141,58.8432,58.9141,8427.0
2017-04-03 13:00:00,83.09,83.09,83.03,83.03,10182.0,58.9212,58.9212,58.8787,58.8787,10182.0
2017-04-03 13:05:00,83.03,83.05,82.95,82.97,17819.0,58.8787,58.8929,58.8219,58.8361,17819.0
2017-04-03 13:10:00,82.97,83.18,82.96,83.12,100339.0,58.8361,58.985,58.829,58.9425,100339.0
2017-04-03 13:15:00,83.11,83.11,83.04,83.05,17742.0,58.9354,58.9354,58.8858,58.8929,17742.0
2017-04-03 13:20:00,83.03,83.06,82.98,83.03,12751.0,58.8787,58.8999,58.8432,58.8787,12751.0
2017-04-03 13:25:00,83.03,83.03,82.96,82.99,14321.0,58.8787,58.8787,58.829,58.8503,14321.0
2017-04-03 13:30:00,82.98,83.0,82.93,82.94,11560.0,58.8432,58.8574,58.8078,58.8149,11560.0
2017-04-03 13:35:00,82.92,82.96,82.84,82.88,20225.0,58.8007,58.829,58.7439,58.7723,20225.0
2017-04-03 13:40:00,82.88,82.89,82.82,82.83,33661.0,58.7723,58.7794,58.7298,58.7368,33661.0
2017-04-03 13:45:00,82.84,82.93,82.8,82.87,51557.0,58.7439,58.8078,58.7156,58.7652,51557.0
2017-04-03 13:50:00,82.88,82.94,82.87,82.91,11782.0,58.7723,58.8149,58.7652,58.7936,11782.0
2017-04-03 13:55:00,82.9,82.96,82.89,82.95,11130.0,58.7865,58.829,58.7794,58.8219,11130.0
2017-04-03 14:00:00,82.95,83.01,82.95,83.0,35115.0,58.8219,58.8645,58.8219,58.8574,35115.0
2017-04-03 14:05:00,83.0,83.03,82.95,83.03,37889.0,58.8574,58.8787,58.8219,58.8787,37889.0
2017-04-03 14:10:00,83.03,83.07,82.94,83.06,34692.0,58.8787,58.907,58.8149,58.8999,34692.0
2017-04-03 14:15:00,83.06,83.06,83.0,83.05,14491.0,58.8999,58.8999,58.8574,58.8929,14491.0
2017-04-03 14:20:00,83.04,83.1,83.01,83.09,23565.0,58.8858,58.9283,58.8645,58.9212,23565.0
2017-04-03 14:25:00,83.08,83.12,83.06,83.1,25202.0,58.9141,58.9425,58.8999,58.9283,25202.0
2017-04-03 14:30:00,83.1,83.13,83.02,83.03,26749.0,58.9283,58.9496,58.8716,58.8787,26749.0
2017-04-03 14:35:00,83.03,83.08,83.02,83.08,11585.0,58.8787,58.9141,58.8716,58.9141,11585.0
2017-04-03 14:40:00,83.08,83.19,83.08,83.15,48283.0,58.9141,58.9921,58.9141,58.9638,48283.0
2017-04-03 14:45:00,83.15,83.22,83.1,83.17,45554.0,58.9638,59.0134,58.9283,58.978,45554.0
2017-04-03 14:50:00,83.17,83.22,83.12,83.18,24108.0,58.978,59.0134,58.9425,58.985,24108.0
2017-04-03 14:55:00,83.17,83.18,83.11,83.13,14213.0,58.978,58.985,58.9354,58.9496,14213.0
2017-04-03 15:00:00,83.14,83.15,83.02,83.03,47049.0,58.9567,58.9638,58.8716,58.8787,47049.0
2017-04-03 15:05:00,83.02,83.04,82.97,83.03,30884.0,58.8716,58.8858,58.8361,58.8787,30884.0
2017-04-03 15:10:00,83.02,83.07,82.98,83.04,34732.0,58.8716,58.907,58.8432,58.8858,34732.0
2017-04-03 15:15:00,83.03,83.04,82.95,82.96,30241.0,58.8787,58.8858,58.8219,58.829,30241.0
2017-04-03 15:20:00,82.96,83.02,82.95,83.02,44105.0,58.829,58.8716,58.8219,58.8716,44105.0
2017-04-03 15:25:00,83.03,83.03,82.97,82.99,57832.0,58.8787,58.8787,58.8361,58.8503,57832.0
2017-04-03 15:30:00,82.98,82.99,82.92,82.96,34249.0,58.8432,58.8503,58.8007,58.829,34249.0
2017-04-03 15:35:00,82.95,83.06,82.95,83.02,42420.0,58.8219,58.8999,58.8219,58.8716,42420.0
2017-04-03 15:40:00,83.02,83.07,82.97,83.05,41655.0,58.8716,58.907,58.8361,58.8929,41655.0
2017-04-03 15:45:00,83.05,83.07,83.03,83.05,64476.0,58.8929,58.907,58.8787,58.8929,64476.0
2017-04-03 15:50:00,83.04,83.05,82.9,82.99,134866.0,58.8858,58.8929,58.7865,58.8503,134866.0
2017-04-03 15:55:00,82.99,83.01,82.94,82.95,271630.0,58.8503,58.8645,58.8149,58.8219,271630.0
2017-04-04 09:30:00,82.84,83.61,82.81,82.87,81579.0,58.7439,59.29,58.7227,58.7652,81579.0
2017-04-04 09:35:00,82.82,83.24,82.82,83.09,50679.0,58.7298,59.0276,58.7298,58.9212,50679.0
2017-04-04 09:40:00,83.08,83.08,82.95,82.99,32944.0,58.9141,58.9141,58.8219,58.8503,32944.0
2017-04-04 09:45:00,83.01,83.01,82.84,82.84,41180.0,58.8645,58.8645,58.7439,58.7439,41180.0
2017-04-04 09:50:00,82.85,82.91,82.77,82.84,52138.0,58.751,58.7936,58.6943,58.7439,52138.0
2017-04-04 09:55:00,82.84,82.95,82.78,82.95,41915.0,58.7439,58.8219,58.7014,58.8219,41915.0
2017-04-04 10:00:00,82.94,82.99,82.87,82.98,22208.0,58.8149,58.8503,58.7652,58.8432,22208.0
2017-04-04 10:05:00,82.99,83.08,82.96,83.06,31382.0,58.8503,58.9141,58.829,58.8999,31382.0
2017-04-04 10:10:00,83.08,83.08,82.97,83.02,35561.0,58.9141,58.9141,58.8361,58.8716,35561.0
2017-04-04 10:15:00,83.0,83.1,82.94,83.1,37869.0,58.8574,58.9283,58.8149,58.9283,37869.0
2017-04-04 10:20:00,83.11,83.16,83.03,83.16,34148.0,58.9354,58.9709,58.8787,58.9709,34148.0
2017-04-04 10:25:00,83.15,83.16,82.99,83.03,23219.0,58.9638,58.9709,58.8503,58.8787,23219.0
2017-04-04 10:30:00,83.04,83.09,82.94,82.95,27363.0,58.8858,58.9212,58.8149,58.8219,27363.0
2017-04-04 10:35:00,82.95,82.98,82.79,82.83,33574.0,58.8219,58.8432,58.7085,58.7368,33574.0
2017-04-04 10:40:00,82.82,82.94,82.82,82.86,26464.0,58.7298,58.8149,58.7298,58.7581,26464.0
2017-04-04 10:45:00,82.82,82.94,82.76,82.89,35522.0,58.7298,58.8149,58.6872,58.7794,35522.0
2017-04-04 10:50:00,82.9,83.01,82.9,82.99,33974.0,58.7865,58.8645,58.7865,58.8503,33974.0
2017-04-04 10:55:00,82.99,83.02,82.97,82.98,36487.0,58.8503,58.8716,58.8361,58.8432,36487.0
2017-04-04 11:00:00,82.98,82.98,82.77,82.83,15749.0,58.8432,58.8432,58.6943,58.7368,15749.0
2017-04-04 11:05:00,82.84,82.91,82.78,82.91,11726.0,58.7439,58.7936,58.7014,58.7936,11726.0
2017-04-04 11:10:00,82.88,82.91,82.86,82.87,13810.0,58.7723,58.7936,58.7581,58.7652,13810.0
2017-04-04 11:15:00,82.88,82.88,82.74,82.75,30027.0,58.7723,58.7723,58.673,58.6801,30027.0
2017-04-04 11:20:00,82.74,82.81,82.74,82.81,29946.0,58.673,58.7227,58.673,58.7227,29946.0
2017-04-04 11:25:00,82.8,82.86,82.75,82.76,20913.0,58.7156,58.7581,58.6801,58.6872,20913.0
2017-04-04 11:30:00,82.77,82.89,82.76,82.86,25543.0,58.6943,58.7794,58.6872,58.7581,25543.0
2017-04-04 11:35:00,82.86,82.91,82.82,82.9,19482.0,58.7581,58.7936,58.7298,58.7865,19482.0
2017-04-04 11:40:00,82.91,82.91,82.82,82.82,33715.0,58.7936,58.7936,58.7298,58.7298,33715.0
2017-04-04 11:45:00,82.82,82.89,82.77,82.79,25593.0,58.7298,58.7794,58.6943,58.7085,25593.0
2017-04-04 11:50:00,82.79,82.79,82.71,82.72,21954.0,58.7085,58.7085,58.6518,58.6588,21954.0
2017-04-04 11:55:00,82.73,82.75,82.68,82.72,33215.0,58.6659,58.6801,58.6305,58.6588,33215.0
2017-04-04 12:00:00,82.72,82.76,82.71,82.72,17622.0,58.6588,58.6872,58.6518,58.6588,17622.0
2017-04-04 12:05:00,82.73,82.79,82.69,82.77,20990.0,58.6659,58.7085,58.6376,58.6943,20990.0
2017-04-04 12:10:00,82.78,82.78,82.67,82.68,24831.0,58.7014,58.7014,58.6234,58.6305,24831.0
2017-04-04 12:15:00,82.67,82.69,82.65,82.65,15550.0,58.6234,58.6376,58.6092,58.6092,15550.0
2017-04-04 12:20:00,82.65,82.7,82.63,82.65,17627.0,58.6092,58.6447,58.595,58.6092,17627.0
2017-04-04 12:25:00,82.65,82.67,82.64,82.65,6736.0,58.6092,58.6234,58.6021,58.6092,6736.0
2017-04-04 12:30:00,82.66,82.68,82.64,82.66,12491.0,58.6163,58.6305,58.6021,58.6163,12491.0
2017-04-04 12:35:00,82.64,82.68,82.62,82.68,12245.0,58.6021,58.6305,58.5879,58.6305,12245.0
2017-04-04 12:40:00,82.66,82.67,82.64,82.65,6937.0,58.6163,58.6234,58.6021,58.6092,6937.0
2017-04-04 12:45:00,82.66,82.66,82.58,82.58,12460.0,58.6163,58.6163,58.5596,58.5596,12460.0
2017-04-04 12:50:00,82.57,82.62,82.57,82.6,15760.0,58.5525,58.5879,58.5525,58.5738,15760.0
2017-04-04 12:55:00,82.61,82.61,82.58,82.6,8839.0,58.5808,58.5808,58.5596,58.5738,8839.0
2017-04-04 13:00:00,82.6,82.61,82.54,82.56,16787.0,58.5738,58.5808,58.5312,58.5454,16787.0
2017-04-04 13:05:00,82.57,82.58,82.52,82.57,13155.0,58.5525,58.5596,58.517,58.5525,13155.0
2017-04-04 13:10:00,82.56,82.6,82.55,82.59,6409.0,58.5454,58.5738,58.5383,58.5667,6409.0
2017-04-04 13:15:00,82.58,82.69,82.57,82.68,12828.0,58.5596,58.6376,58.5525,58.6305,12828.0
2017-04-04 13:20:00,82.69,82.71,82.66,82.69,20597.0,58.6376,58.6518,58.6163,58.6376,20597.0
2017-04-04 13:25:00,82.7,82.7,82.61,82.62,19703.0,58.6447,58.6447,58.5808,58.5879,19703.0
2017-04-04 13:30:00,82.62,82.63,82.59,82.62,12513.0,58.5879,58.595,58.5667,58.5879,12513.0
2017-04-04 13:35:00,82.63,82.63,82.6,82.6,8539.0,58.595,58.595,58.5738,58.5738,8539.0
2017-04-04 13:40:00,82.62,82.66,82.61,82.64,8088.0,58.5879,58.6163,58.5808,58.6021,8088.0
2017-04-04 13:45:00,82.65,82.65,82.6,82.62,13028.0,58.6092,58.6092,58.5738,58.5879,13028.0
2017-04-04 13:50:00,82.63,82.66,82.62,82.65,11928.0,58.595,58.6163,58.5879,58.6092,11928.0
2017-04-04 13:55:00,82.65,82.69,82.65,82.67,10816.0,58.6092,58.6376,58.6092,58.6234,10816.0
2017-04-04 14:00:00,82.67,82.68,82.55,82.56,35056.0,58.6234,58.6305,58.5383,58.5454,35056.0
2017-04-04 14:05:00,82.56,82.58,82.52,82.52,17564.0,58.5454,58.5596,58.517,58.517,17564.0
2017-04-04 14:10:00,82.52,82.58,82.52,82.58,18412.0,58.517,58.5596,58.517,58.5596,18412.0
2017-04-04 14:15:00,82.57,82.69,82.57,82.69,20426.0,58.5525,58.6376,58.5525,58.6376,20426.0
2017-04-04 14:20:00,82.69,82.69,82.65,82.67,12693.0,58.6376,58.6376,58.6092,58.6234,12693.0
2017-04-04 14:25:00,82.67,82.67,82.62,82.65,25042.0,58.6234,58.6234,58.5879,58.6092,25042.0
2017-04-04 14:30:00,82.66,82.7,82.66,82.68,20503.0,58.6163,58.6447,58.6163,58.6305,20503.0
2017-04-04 14:35:00,82.68,82.71,82.66,82.69,18787.0,58.6305,58.6518,58.6163,58.6376,18787.0
2017-04-04 14:40:00,82.7,82.7,82.67,82.68,14932.0,58.6447,58.6447,58.6234,58.6305,14932.0
2017-04-04 14:45:00,82.68,82.7,82.6,82.62,39641.0,58.6305,58.6447,58.5738,58.5879,39641.0
2017-04-04 14:50:00,82.62,82.69,82.61,82.62,21535.0,58.5879,58.6376,58.5808,58.5879,21535.0
2017-04-04 14:55:00,82.63,82.7,82.6,82.67,17687.0,58.595,58.6447,58.5738,58.6234,17687.0
2017-04-04 15:00:00,82.68,82.68,82.57,82.58,38288.0,58.6305,58.6305,58.5525,58.5596,38288.0
2017-04-04 15:05:00,82.58,82.66,82.57,82.64,16845.0,58.5596,58.6163,58.5525,58.6021,16845.0
2017-04-04 15:10:00,82.64,82.67,82.62,82.66,21518.0,58.6021,58.6234,58.5879,58.6163,21518.0
2017-04-04 15:15:00,82.65,82.66,82.56,82.56,22159.0,58.6092,58.6163,58.5454,58.5454,22159.0
2017-04-04 15:20:00,82.58,82.68,82.55,82.65,34554.0,58.5596,58.6305,58.5383,58.6092,34554.0
2017-04-04 15:25:00,82.65,82.65,82.55,82.56,32020.0,58.6092,58.6092,58.5383,58.5454,32020.0
2017-04-04 15:30:00,82.57,82.7,82.57,82.66,39976.0,58.5525,58.6447,58.5525,58.6163,39976.0
2017-04-04 15:35:00,82.66,82.71,82.65,82.69,44168.0,58.6163,58.6518,58.6092,58.6376,44168.0
2017-04-04 15:40:00,82.69,82.69,82.64,82.67,43673.0,58.6376,58.6376,58.6021,58.6234,43673.0
2017-04-04 15:45:00,82.67,82.71,82.66,82.69,121549.0,58.6234,58.6518,58.6163,58.6376,121549.0
2017-04-04 15:50:00,82.69,82.69,82.45,82.46,226808.0,58.6376,58.6376,58.4674,58.4745,226808.0
2017-04-04 15:55:00,82.45,82.56,82.39,82.52,266599.0,58.4674,58.5454,58.4248,58.517,266599.0
2017-04-05 09:30:00,82.98,83.1,81.55,82.29,479311.0,58.8432,58.9283,57.8292,58.3539,479311.0
2017-04-05 09:35:00,82.29,82.42,81.64,81.67,226161.0,58.3539,58.4461,57.893,57.9143,226161.0
2017-04-05 09:40:00,81.65,81.76,81.3,81.52,197432.0,57.9001,57.9781,57.6519,57.8079,197432.0
2017-04-05 09:45:00,81.5,81.81,81.46,81.74,264285.0,57.7937,58.0135,57.7653,57.9639,264285.0
2017-04-05 09:50:00,81.76,81.77,81.05,81.06,455368.0,57.9781,57.9852,57.4746,57.4817,455368.0
2017-04-05 09:55:00,81.06,81.62,81.04,81.44,195840.0,57.4817,57.8788,57.4675,57.7512,195840.0
2017-04-05 10:00:00,81.42,81.54,81.1,81.29,179553.0,57.737,57.8221,57.5101,57.6448,179553.0
2017-04-05 10:05:00,81.3,81.3,80.97,81.23,213825.0,57.6519,57.6519,57.4179,57.6022,213825.0
2017-04-05 10:10:00,81.23,81.28,81.02,81.28,121107.0,57.6022,57.6377,57.4533,57.6377,121107.0
2017-04-05 10:15:00,81.28,81.52,81.11,81.46,139389.0,57.6377,57.8079,57.5172,57.7653,139389.0
2017-04-05 10:20:00,81.47,81.79,81.47,81.6,207200.0,57.7724,57.9994,57.7724,57.8646,207200.0
2017-04-05 10:25:00,81.55,81.64,81.47,81.55,87266.0,57.8292,57.893,57.7724,57.8292,87266.0
2017-04-05 10:30:00,81.56,81.73,81.52,81.53,78576.0,57.8363,57.9568,57.8079,57.815,78576.0
2017-04-05 10:35:00,81.54,81.61,81.51,81.6,62423.0,57.8221,57.8717,57.8008,57.8646,62423.0
2017-04-05 10:40:00,81.59,81.89,81.56,81.76,100081.0,57.8575,58.0703,57.8363,57.9781,100081.0
2017-04-05 10:45:00,81.76,82.0,81.67,81.75,187235.0,57.9781,58.1483,57.9143,57.971,187235.0
2017-04-05 10:50:00,81.74,81.74,81.56,81.68,33970.0,57.9639,57.9639,57.8363,57.9214,33970.0
2017-04-05 10:55:00,81.67,81.69,81.59,81.64,31281.0,57.9143,57.9284,57.8575,57.893,31281.0
2017-04-05 11:00:00,81.63,81.68,81.5,81.58,65813.0,57.8859,57.9214,57.7937,57.8504,65813.0
2017-04-05 11:05:00,81.57,81.7,81.5,81.67,59649.0,57.8434,57.9355,57.7937,57.9143,59649.0
2017-04-05 11:10:00,81.67,81.86,81.65,81.74,57365.0,57.9143,58.049,57.9001,57.9639,57365.0
2017-04-05 11:15:00,81.73,81.83,81.53,81.57,98400.0,57.9568,58.0277,57.815,57.8434,98400.0
2017-04-05 11:20:00,81.57,81.64,81.43,81.56,57435.0,57.8434,57.893,57.7441,57.8363,57435.0
2017-04-05 11:25:00,81.57,81.77,81.57,81.67,38169.0,57.8434,57.9852,57.8434,57.9143,38169.0
2017-04-05 11:30:00,81.66,81.71,81.53,81.61,32494.0,57.9072,57.9426,57.815,57.8717,32494.0
2017-04-05 11:35:00,81.6,81.75,81.59,81.59,81951.0,57.8646,57.971,57.8575,57.8575,81951.0
2017-04-05 11:40:00,81.58,81.82,81.57,81.82,42314.0,57.8504,58.0206,57.8434,58.0206,42314.0
2017-04-05 11:45:00,81.79,81.8,81.68,81.76,37208.0,57.9994,58.0065,57.9214,57.9781,37208.0
2017-04-05 11:50:00,81.76,81.78,81.59,81.59,46991.0,57.9781,57.9923,57.8575,57.8575,46991.0
2017-04-05 11:55:00,81.59,81.61,81.43,81.48,64365.0,57.8575,57.8717,57.7441,57.7795,64365.0
2017-04-05 12:00:00,81.48,81.63,81.48,81.63,21353.0,57.7795,57.8859,57.7795,57.8859,21353.0
2017-04-05 12:05:00,81.64,81.67,81.52,81.57,30659.0,57.893,57.9143,57.8079,57.8434,30659.0
2017-04-05 12:10:00,81.57,81.63,81.53,81.56,46992.0,57.8434,57.8859,57.815,57.8363,46992.0
2017-04-05 12:15:00,81.57,81.65,81.42,81.42,30506.0,57.8434,57.9001,57.737,57.737,30506.0
2017-04-05 12:20:00,81.44,81.49,81.36,81.38,51448.0,57.7512,57.7866,57.6944,57.7086,51448.0
2017-04-05 12:25:00,81.38,81.49,81.36,81.45,41673.0,57.7086,57.7866,57.6944,57.7583,41673.0
2017-04-05 12:30:00,81.45,81.47,81.39,81.39,32973.0,57.7583,57.7724,57.7157,57.7157,32973.0
2017-04-05 12:35:00,81.38,81.43,81.31,81.32,40901.0,57.7086,57.7441,57.659,57.6661,40901.0
2017-04-05 12:40:00,81.33,81.37,81.19,81.21,62747.0,57.6732,57.7015,57.5739,57.5881,62747.0
2017-04-05 12:45:00,81.2,81.4,81.17,81.18,88809.0,57.581,57.7228,57.5597,57.5668,88809.0
2017-04-05 12:50:00,81.19,81.22,81.15,81.16,87999.0,57.5739,57.5952,57.5455,57.5526,87999.0
2017-04-05 12:55:00,81.15,81.21,81.0,81.02,107412.0,57.5455,57.5881,57.4391,57.4533,107412.0
2017-04-05 13:00:00,81.01,81.09,80.92,81.02,106024.0,57.4462,57.503,57.3824,57.4533,106024.0
2017-04-05 13:05:00,81.02,81.07,80.64,80.72,159175.0,57.4533,57.4888,57.1839,57.2406,159175.0
2017-04-05 13:10:00,80.72,80.87,80.64,80.8,122009.0,57.2406,57.347,57.1839,57.2973,122009.0
2017-04-05 13:15:00,80.82,80.89,80.75,80.75,56301.0,57.3115,57.3611,57.2619,57.2619,56301.0
2017-04-05 13:20:00,80.75,80.85,80.68,80.71,320613.0,57.2619,57.3328,57.2122,57.2335,320613.0
2017-04-05 13:25:00,80.7,80.97,80.69,80.91,113817.0,57.2264,57.4179,57.2193,57.3753,113817.0
2017-04-05 13:30:00,80.9,81.17,80.9,80.97,67862.0,57.3682,57.5597,57.3682,57.4179,67862.0
2017-04-05 13:35:00,80.98,81.01,80.77,80.83,145440.0,57.425,57.4462,57.2761,57.3186,145440.0
2017-04-05 13:40:00,80.79,80.89,80.55,80.62,188844.0,57.2902,57.3611,57.12,57.1697,188844.0
2017-04-05 13:45:00,80.61,80.73,80.43,80.57,165784.0,57.1626,57.2477,57.0349,57.1342,165784.0
2017-04-05 13:50:00,80.57,80.67,80.52,80.54,132367.0,57.1342,57.2051,57.0988,57.113,132367.0
2017-04-05 13:55:00,80.53,80.66,80.51,80.53,88591.0,57.1059,57.198,57.0917,57.1059,88591.0
2017-04-05 14:00:00,80.53,80.58,80.36,80.41,93815.0,57.1059,57.1413,56.9853,57.0208,93815.0
2017-04-05 14:05:00,80.41,80.53,80.34,80.37,61378.0,57.0208,57.1059,56.9711,56.9924,61378.0
2017-04-05 14:10:00,80.37,80.58,80.3,80.44,111692.0,56.9924,57.1413,56.9428,57.042,111692.0
2017-04-05 14:15:00,80.45,80.82,80.45,80.62,111681.0,57.0491,57.3115,57.0491,57.1697,111681.0
2017-04-05 14:20:00,80.6,80.86,80.5,80.79,53924.0,57.1555,57.3399,57.0846,57.2902,53924.0
2017-04-05 14:25:00,80.79,81.01,80.63,80.93,284801.0,57.2902,57.4462,57.1768,57.3895,284801.0
2017-04-05 14:30:00,80.9,80.92,80.76,80.82,56437.0,57.3682,57.3824,57.269,57.3115,56437.0
2017-04-05 14:35:00,80.81,80.87,80.68,80.7,70465.0,57.3044,57.347,57.2122,57.2264,70465.0
2017-04-05 14:40:00,80.7,81.06,80.66,80.99,169546.0,57.2264,57.4817,57.198,57.4321,169546.0
2017-04-05 14:45:00,80.99,81.01,80.88,81.0,125179.0,57.4321,57.4462,57.3541,57.4391,125179.0
2017-04-05 14:50:00,81.0,81.01,80.86,80.92,329831.0,57.4391,57.4462,57.3399,57.3824,329831.0
2017-04-05 14:55:00,80.92,81.02,80.87,81.02,283171.0,57.3824,57.4533,57.347,57.4533,283171.0
2017-04-05 15:00:00,81.02,81.26,81.01,81.23,197146.0,57.4533,57.6235,57.4462,57.6022,197146.0
2017-04-05 15:05:00,81.23,81.26,81.02,81.04,279583.0,57.6022,57.6235,57.4533,57.4675,279583.0
2017-04-05 15:10:00,81.04,81.09,80.96,81.07,272454.0,57.4675,57.503,57.4108,57.4888,272454.0
2017-04-05 15:15:00,81.07,81.07,80.9,80.99,131851.0,57.4888,57.4888,57.3682,57.4321,131851.0
2017-04-05 15:20:00,80.98,81.02,80.93,80.96,171832.0,57.425,57.4533,57.3895,57.4108,171832.0
2017-04-05 15:25:00,80.97,81.01,80.91,80.99,177735.0,57.4179,57.4462,57.3753,57.4321,177735.0
2017-04-05 15:30:00,80.99,81.01,80.92,80.96,150998.0,57.4321,57.4462,57.3824,57.4108,150998.0
2017-04-05 15:35:00,80.97,81.03,80.92,80.99,129419.0,57.4179,57.4604,57.3824,57.4321,129419.0
2017-04-05 15:40:00,81.0,81.12,80.94,81.06,216145.0,57.4391,57.5242,57.3966,57.4817,216145.0
2017-04-05 15:45:00,81.06,81.09,80.97,81.04,204926.0,57.4817,57.503,57.4179,57.4675,204926.0
2017-04-05 15:50:00,81.03,81.45,81.0,81.24,344706.0,57.4604,57.7583,57.4391,57.6093,344706.0
2017-04-05 15:55:00,81.24,81.25,81.06,81.17,513246.0,57.6093,57.6164,57.4817,57.5597,513246.0
2017-04-06 09:30:00,81.2,81.55,80.92,81.48,145682.0,57.581,57.8292,57.3824,57.7795,145682.0
2017-04-06 09:35:00,81.51,81.56,81.29,81.35,70340.0,57.8008,57.8363,57.6448,57.6873,70340.0
2017-04-06 09:40:00,81.36,81.4,81.23,81.27,108472.0,57.6944,57.7228,57.6022,57.6306,108472.0
2017-04-06 09:45:00,81.26,81.41,81.25,81.3,87999.0,57.6235,57.7299,57.6164,57.6519,87999.0
2017-04-06 09:50:00,81.32,81.44,81.32,81.39,136604.0,57.6661,57.7512,57.6661,57.7157,136604.0
2017-04-06 09:55:00,81.41,81.64,81.39,81.57,125345.0,57.7299,57.893,57.7157,57.8434,125345.0
2017-04-06 10:00:00,81.6,81.71,81.51,81.59,90871.0,57.8646,57.9426,57.8008,57.8575,90871.0
2017-04-06 10:05:00,81.59,81.6,81.52,81.58,43057.0,57.8575,57.8646,57.8079,57.8504,43057.0
2017-04-06 10:10:00,81.58,81.76,81.35,81.72,114866.0,57.8504,57.9781,57.6873,57.9497,114866.0
2017-04-06 10:15:00,81.72,81.78,81.68,81.73,34500.0,57.9497,57.9923,57.9214,57.9568,34500.0
2017-04-06 10:20:00,81.72,81.91,81.71,81.89,51287.0,57.9497,58.0845,57.9426,58.0703,51287.0
2017-04-06 10:25:00,81.89,81.91,81.76,81.81,48900.0,58.0703,58.0845,57.9781,58.0135,48900.0
2017-04-06 10:30:00,81.81,81.87,81.66,81.66,38246.0,58.0135,58.0561,57.9072,57.9072,38246.0
2017-04-06 10:35:00,81.68,81.69,81.54,81.6,57653.0,57.9214,57.9284,57.8221,57.8646,57653.0
2017-04-06 10:40:00,81.61,81.63,81.49,81.55,67273.0,57.8717,57.8859,57.7866,57.8292,67273.0
2017-04-06 10:45:00,81.57,81.62,81.43,81.51,37997.0,57.8434,57.8788,57.7441,57.8008,37997.0
2017-04-06 10:50:00,81.51,81.57,81.42,81.42,25896.0,57.8008,57.8434,57.737,57.737,25896.0
2017-04-06 10:55:00,81.44,81.51,81.44,81.45,24653.0,57.7512,57.8008,57.7512,57.7583,24653.0
2017-04-06 11:00:00,81.45,81.76,81.42,81.73,104586.0,57.7583,57.9781,57.737,57.9568,104586.0
2017-04-06 11:05:00,81.75,81.86,81.73,81.83,44357.0,57.971,58.049,57.9568,58.0277,44357.0
2017-04-06 11:10:00,81.82,81.87,81.72,81.82,43360.0,58.0206,58.0561,57.9497,58.0206,43360.0
2017-04-06 11:15:00,81.82,81.83,81.75,81.77,28224.0,58.0206,58.0277,57.971,57.9852,28224.0
2017-04-06 11:20:00,81.76,81.78,81.57,81.59,37404.0,57.9781,57.9923,57.8434,57.8575,37404.0
2017-04-06 11:25:00,81.57,81.66,81.55,81.59,26458.0,57.8434,57.9072,57.8292,57.8575,26458.0
2017-04-06 11:30:00,81.59,81.61,81.46,81.51,37680.0,57.8575,57.8717,57.7653,57.8008,37680.0
2017-04-06 11:35:00,81.51,81.51,81.36,81.41,43911.0,57.8008,57.8008,57.6944,57.7299,43911.0
2017-04-06 11:40:00,81.41,81.49,81.4,81.45,22743.0,57.7299,57.7866,57.7228,57.7583,22743.0
2017-04-06 11:45:00,81.45,81.47,81.35,81.37,37407.0,57.7583,57.7724,57.6873,57.7015,37407.0
2017-04-06 11:50:00,81.38,81.42,81.33,81.42,24922.0,57.7086,57.737,57.6732,57.737,24922.0
2017-04-06 11:55:00,81.41,81.42,81.28,81.28,25374.0,57.7299,57.737,57.6377,57.6377,25374.0
2017-04-06 12:00:00,81.29,81.3,81.17,81.23,35993.0,57.6448,57.6519,57.5597,57.6022,35993.0
2017-04-06 12:05:00,81.23,81.31,81.23,81.29,34904.0,57.6022,57.659,57.6022,57.6448,34904.0
2017-04-06 12:10:00,81.29,81.47,81.28,81.46,46389.0,57.6448,57.7724,57.6377,57.7653,46389.0
2017-04-06 12:15:00,81.45,81.55,81.45,81.53,39950.0,57.7583,57.8292,57.7583,57.815,39950.0
2017-04-06 12:20:00,81.53,81.6,81.53,81.56,22249.0,57.815,57.8646,57.815,57.8363,22249.0
2017-04-06 12:25:00,81.56,81.57,81.45,81.54,30790.0,57.8363,57.8434,57.7583,57.8221,30790.0
2017-04-06 12:30:00,81.54,81.58,81.47,81.5,25223.0,57.8221,57.8504,57.7724,57.7937,25223.0
2017-04-06 12:35:00,81.5,81.53,81.39,81.51,28847.0,57.7937,57.815,57.7157,57.8008,28847.0
2017-04-06 12:40:00,81.52,81.54,81.46,81.47,29168.0,57.8079,57.8221,57.7653,57.7724,29168.0
2017-04-06 12:45:00,81.47,81.54,81.45,81.45,27559.0,57.7724,57.8221,57.7583,57.7583,27559.0
2017-04-06 12:50:00,81.45,81.46,81.42,81.45,17840.0,57.7583,57.7653,57.737,57.7583,17840.0
2017-04-06 12:55:00,81.44,81.54,81.44,81.52,22321.0,57.7512,57.8221,57.7512,57.8079,22321.0
2017-04-06 13:00:00,81.52,81.65,81.5,81.63,30406.0,57.8079,57.9001,57.7937,57.8859,30406.0
2017-04-06 13:05:00,81.63,81.67,81.58,81.6,27942.0,57.8859,57.9143,57.8504,57.8646,27942.0
2017-04-06 13:10:00,81.58,81.58,81.39,81.42,20035.0,57.8504,57.8504,57.7157,57.737,20035.0
2017-04-06 13:15:00,81.43,81.51,81.42,81.5,18299.0,57.7441,57.8008,57.737,57.7937,18299.0
2017-04-06 13:20:00,81.5,81.56,81.5,81.53,21323.0,57.7937,57.8363,57.7937,57.815,21323.0
2017-04-06 13:25:00,81.53,81.54,81.43,81.44,20320.0,57.815,57.8221,57.7441,57.7512,20320.0
2017-04-06 13:30:00,81.45,81.59,81.44,81.59,23745.0,57.7583,57.8575,57.7512,57.8575,23745.0
2017-04-06 13:35:00,81.58,81.64,81.53,81.55,22848.0,57.8504,57.893,57.815,57.8292,22848.0
2017-04-06 13:40:00,81.54,81.57,81.53,81.56,21592.0,57.8221,57.8434,57.815,57.8363,21592.0
2017-04-06 13:45:00,81.56,81.59,81.53,81.54,19281.0,57.8363,57.8575,57.815,57.8221,19281.0
2017-04-06 13:50:00,81.55,81.59,81.53,81.59,19042.0,57.8292,57.8575,57.815,57.8575,19042.0
2017-04-06 13:55:00,81.6,81.62,81.55,81.58,19415.0,57.8646,57.8788,57.8292,57.8504,19415.0
2017-04-06 14:00:00,81.58,81.64,81.56,81.61,27589.0,57.8504,57.893,57.8363,57.8717,27589.0
2017-04-06 14:05:00,81.62,81.64,81.54,81.57,28678.0,57.8788,57.893,57.8221,57.8434,28678.0
2017-04-06 14:10:00,81.56,81.56,81.48,81.48,20953.0,57.8363,57.8363,57.7795,57.7795,20953.0
2017-04-06 14:15:00,81.48,81.58,81.47,81.51,30252.0,57.7795,57.8504,57.7724,57.8008,30252.0
2017-04-06 14:20:00,81.52,81.58,81.51,81.55,20609.0,57.8079,57.8504,57.8008,57.8292,20609.0
2017-04-06 14:25:00,81.54,81.57,81.52,81.54,29436.0,57.8221,57.8434,57.8079,57.8221,29436.0
2017-04-06 14:30:00,81.53,81.56,81.48,81.53,19610.0,57.815,57.8363,57.7795,57.815,19610.0
2017-04-06 14:35:00,81.52,81.54,81.44,81.45,29326.0,57.8079,57.8221,57.7512,57.7583,29326.0
2017-04-06 14:40:00,81.44,81.51,81.41,81.48,39833.0,57.7512,57.8008,57.7299,57.7795,39833.0
2017-04-06 14:45:00,81.48,81.52,81.44,81.46,71501.0,57.7795,57.8079,57.7512,57.7653,71501.0
2017-04-06 14:50:00,81.47,81.5,81.44,81.47,28859.0,57.7724,57.7937,57.7512,57.7724,28859.0
2017-04-06 14:55:00,81.48,81.49,81.4,81.47,30165.0,57.7795,57.7866,57.7228,57.7724,30165.0
2017-04-06 15:00:00,81.48,81.52,81.45,81.49,42408.0,57.7795,57.8079,57.7583,57.7866,42408.0
2017-04-06 15:05:00,81.49,81.55,81.45,81.48,41771.0,57.7866,57.8292,57.7583,57.7795,41771.0
2017-04-06 15:10:00,81.48,81.49,81.44,81.49,31303.0,57.7795,57.7866,57.7512,57.7866,31303.0
2017-04-06 15:15:00,81.49,81.53,81.45,81.52,33153.0,57.7866,57.815,57.7583,57.8079,33153.0
2017-04-06 15:20:00,81.53,81.53,81.46,81.5,55865.0,57.815,57.815,57.7653,57.7937,55865.0
2017-04-06 15:25:00,81.5,81.52,81.45,81.49,54806.0,57.7937,57.8079,57.7583,57.7866,54806.0
2017-04-06 15:30:00,81.48,81.54,81.4,81.48,85886.0,57.7795,57.8221,57.7228,57.7795,85886.0
2017-04-06 15:35:00,81.48,81.53,81.41,81.46,59439.0,57.7795,57.815,57.7299,57.7653,59439.0
2017-04-06 15:40:00,81.45,81.57,81.45,81.51,76475.0,57.7583,57.8434,57.7583,57.8008,76475.0
2017-04-06 15:45:00,81.51,81.6,81.48,81.56,85674.0,57.8008,57.8646,57.7795,57.8363,85674.0
2017-04-06 15:50:00,81.55,81.61,81.53,81.61,93531.0,57.8292,57.8717,57.815,57.8717,93531.0
2017-04-06 15:55:00,81.61,81.68,81.55,81.66,241706.0,57.8717,57.9214,57.8292,57.9072,241706.0
2017-04-07 09:30:00,81.8,81.95,81.66,81.9,107235.0,58.0065,58.1128,57.9072,58.0774,107235.0
2017-04-07 09:35:00,81.87,82.0,81.84,81.89,65283.0,58.0561,58.1483,58.0348,58.0703,65283.0
2017-04-07 09:40:00,81.89,82.03,81.88,82.01,117768.0,58.0703,58.1695,58.0632,58.1554,117768.0
2017-04-07 09:45:00,82.02,82.1,81.95,82.09,95337.0,58.1625,58.2192,58.1128,58.2121,95337.0
2017-04-07 09:50:00,82.09,82.11,81.97,81.98,67899.0,58.2121,58.2263,58.127,58.1341,67899.0
2017-04-07 09:55:00,81.98,82.09,81.93,82.05,52828.0,58.1341,58.2121,58.0986,58.1837,52828.0
2017-04-07 10:00:00,82.04,82.05,81.85,81.89,44921.0,58.1766,58.1837,58.0419,58.0703,44921.0
2017-04-07 10:05:00,81.91,81.99,81.89,81.96,33037.0,58.0845,58.1412,58.0703,58.1199,33037.0
2017-04-07 10:10:00,81.96,81.99,81.89,81.97,42990.0,58.1199,58.1412,58.0703,58.127,42990.0
2017-04-07 10:15:00,81.99,82.0,81.83,81.92,50504.0,58.1412,58.1483,58.0277,58.0915,50504.0
2017-04-07 10:20:00,81.92,82.05,81.92,81.96,52857.0,58.0915,58.1837,58.0915,58.1199,52857.0
2017-04-07 10:25:00,81.97,82.09,81.93,82.01,52123.0,58.127,58.2121,58.0986,58.1554,52123.0
2017-04-07 10:30:00,82.01,82.02,81.92,82.01,25629.0,58.1554,58.1625,58.0915,58.1554,25629.0
2017-04-07 10:35:00,82.01,82.02,81.93,81.98,24241.0,58.1554,58.1625,58.0986,58.1341,24241.0
2017-04-07 10:40:00,81.97,81.99,81.94,81.98,30222.0,58.127,58.1412,58.1057,58.1341,30222.0
2017-04-07 10:45:00,81.98,82.1,81.97,82.01,57982.0,58.1341,58.2192,58.127,58.1554,57982.0
2017-04-07 10:50:00,82.0,82.16,82.0,82.15,40643.0,58.1483,58.2617,58.1483,58.2546,40643.0
2017-04-07 10:55:00,82.15,82.22,82.11,82.19,59114.0,58.2546,58.3043,58.2263,58.283,59114.0
2017-04-07 11:00:00,82.19,82.31,82.17,82.31,63927.0,58.283,58.3681,58.2688,58.3681,63927.0
2017-04-07 11:05:00,82.31,82.33,82.18,82.19,74519.0,58.3681,58.3823,58.2759,58.283,74519.0
2017-04-07 11:10:00,82.2,82.34,82.18,82.34,63504.0,58.2901,58.3894,58.2759,58.3894,63504.0
2017-04-07 11:15:00,82.34,82.38,82.3,82.34,86193.0,58.3894,58.4177,58.361,58.3894,86193.0
2017-04-07 11:20:00,82.34,82.4,82.31,82.36,43795.0,58.3894,58.4319,58.3681,58.4036,43795.0
2017-04-07 11:25:00,82.36,82.47,82.36,82.46,87724.0,58.4036,58.4816,58.4036,58.4745,87724.0
2017-04-07 11:30:00,82.46,82.52,82.41,82.47,88874.0,58.4745,58.517,58.439,58.4816,88874.0
2017-04-07 11:35:00,82.47,82.52,82.41,82.47,57383.0,58.4816,58.517,58.439,58.4816,57383.0
2017-04-07 11:40:00,82.47,82.49,82.36,82.38,44539.0,58.4816,58.4957,58.4036,58.4177,44539.0
2017-04-07 11:45:00,82.38,82.39,82.24,82.32,59575.0,58.4177,58.4248,58.3185,58.3752,59575.0
2017-04-07 11:50:00,82.32,82.47,82.3,82.45,36238.0,58.3752,58.4816,58.361,58.4674,36238.0
2017-04-07 11:55:00,82.44,82.48,82.41,82.41,38074.0,58.4603,58.4887,58.439,58.439,38074.0
2017-04-07 12:00:00,82.41,82.42,82.33,82.37,41089.0,58.439,58.4461,58.3823,58.4107,41089.0
2017-04-07 12:05:00,82.37,82.4,82.31,82.34,30273.0,58.4107,58.4319,58.3681,58.3894,30273.0
2017-04-07 12:10:00,82.34,82.4,82.34,82.4,26964.0,58.3894,58.4319,58.3894,58.4319,26964.0
2017-04-07 12:15:00,82.4,82.42,82.38,82.41,20117.0,58.4319,58.4461,58.4177,58.439,20117.0
2017-04-07 12:20:00,82.41,82.44,82.29,82.3,61577.0,58.439,58.4603,58.3539,58.361,61577.0
2017-04-07 12:25:00,82.3,82.33,82.29,82.33,20291.0,58.361,58.3823,58.3539,58.3823,20291.0
2017-04-07 12:30:00,82.33,82.39,82.32,82.36,56466.0,58.3823,58.4248,58.3752,58.4036,56466.0
2017-04-07 12:35:00,82.35,82.36,82.29,82.29,20076.0,58.3965,58.4036,58.3539,58.3539,20076.0
2017-04-07 12:40:00,82.29,82.32,82.28,82.31,30728.0,58.3539,58.3752,58.3468,58.3681,30728.0
2017-04-07 12:45:00,82.32,82.54,82.31,82.52,99097.0,58.3752,58.5312,58.3681,58.517,99097.0
2017-04-07 12:50:00,82.52,82.6,82.5,82.51,59246.0,58.517,58.5738,58.5028,58.5099,59246.0
2017-04-07 12:55:00,82.51,82.52,82.48,82.48,26640.0,58.5099,58.517,58.4887,58.4887,26640.0
2017-04-07 13:00:00,82.47,82.5,82.42,82.47,42392.0,58.4816,58.5028,58.4461,58.4816,42392.0
2017-04-07 13:05:00,82.48,82.61,82.48,82.59,52117.0,58.4887,58.5808,58.4887,58.5667,52117.0
2017-04-07 13:10:00,82.6,82.94,82.59,82.83,85082.0,58.5738,58.8149,58.5667,58.7368,85082.0
2017-04-07 13:15:00,82.82,82.83,82.58,82.59,105162.0,58.7298,58.7368,58.5596,58.5667,105162.0
2017-04-07 13:20:00,82.57,82.58,82.48,82.49,25989.0,58.5525,58.5596,58.4887,58.4957,25989.0
2017-04-07 13:25:00,82.49,82.71,82.49,82.66,54394.0,58.4957,58.6518,58.4957,58.6163,54394.0
2017-04-07 13:30:00,82.66,82.7,82.51,82.52,51815.0,58.6163,58.6447,58.5099,58.517,51815.0
2017-04-07 13:35:00,82.52,82.52,82.43,82.47,29681.0,58.517,58.517,58.4532,58.4816,29681.0
2017-04-07 13:40:00,82.47,82.52,82.46,82.47,43046.0,58.4816,58.517,58.4745,58.4816,43046.0
2017-04-07 13:45:00,82.46,82.5,82.44,82.48,31157.0,58.4745,58.5028,58.4603,58.4887,31157.0
2017-04-07 13:50:00,82.48,82.5,82.37,82.4,49156.0,58.4887,58.5028,58.4107,58.4319,49156.0
2017-04-07 13:55:00,82.4,82.44,82.29,82.36,68708.0,58.4319,58.4603,58.3539,58.4036,68708.0
2017-04-07 14:00:00,82.36,82.51,82.35,82.49,47791.0,58.4036,58.5099,58.3965,58.4957,47791.0
2017-04-07 14:05:00,82.5,82.67,82.46,82.65,47406.0,58.5028,58.6234,58.4745,58.6092,47406.0
2017-04-07 14:10:00,82.66,82.7,82.49,82.49,54965.0,58.6163,58.6447,58.4957,58.4957,54965.0
2017-04-07 14:15:00,82.49,82.55,82.48,82.49,45517.0,58.4957,58.5383,58.4887,58.4957,45517.0
2017-04-07 14:20:00,82.49,82.53,82.46,82.52,30210.0,58.4957,58.5241,58.4745,58.517,30210.0
2017-04-07 14:25:00,82.52,82.54,82.46,82.51,33028.0,58.517,58.5312,58.4745,58.5099,33028.0
2017-04-07 14:30:00,82.51,82.58,82.48,82.48,49024.0,58.5099,58.5596,58.4887,58.4887,49024.0
2017-04-07 14:35:00,82.47,82.57,82.47,82.54,40290.0,58.4816,58.5525,58.4816,58.5312,40290.0
2017-04-07 14:40:00,82.54,82.54,82.48,82.5,43225.0,58.5312,58.5312,58.4887,58.5028,43225.0
2017-04-07 14:45:00,82.51,82.58,82.5,82.57,41912.0,58.5099,58.5596,58.5028,58.5525,41912.0
2017-04-07 14:50:00,82.56,82.58,82.46,82.47,41474.0,58.5454,58.5596,58.4745,58.4816,41474.0
2017-04-07 14:55:00,82.46,82.54,82.45,82.45,83596.0,58.4745,58.5312,58.4674,58.4674,83596.0
2017-04-07 15:00:00,82.45,82.5,82.42,82.47,49308.0,58.4674,58.5028,58.4461,58.4816,49308.0
2017-04-07 15:05:00,82.48,82.51,82.44,82.47,58023.0,58.4887,58.5099,58.4603,58.4816,58023.0
2017-04-07 15:10:00,82.48,82.5,82.47,82.47,39722.0,58.4887,58.5028,58.4816,58.4816,39722.0
2017-04-07 15:15:00,82.47,82.49,82.42,82.48,43941.0,58.4816,58.4957,58.4461,58.4887,43941.0
2017-04-07 15:20:00,82.47,82.51,82.44,82.47,51627.0,58.4816,58.5099,58.4603,58.4816,51627.0
2017-04-07 15:25:00,82.47,82.51,82.45,82.5,54947.0,58.4816,58.5099,58.4674,58.5028,54947.0
2017-04-07 15:30:00,82.49,82.5,82.38,82.39,68021.0,58.4957,58.5028,58.4177,58.4248,68021.0
2017-04-07 15:35:00,82.38,82.4,82.33,82.33,75630.0,58.4177,58.4319,58.3823,58.3823,75630.0
2017-04-07 15:40:00,82.33,82.35,82.33,82.34,63161.0,58.3823,58.3965,58.3823,58.3894,63161.0
2017-04-07 15:45:00,82.35,82.37,82.21,82.23,176071.0,58.3965,58.4107,58.2972,58.3114,176071.0
2017-04-07 15:50:00,82.25,82.37,82.25,82.36,141772.0,58.3256,58.4107,58.3256,58.4036,141772.0
2017-04-07 15:55:00,82.35,82.42,82.29,82.33,396074.0,58.3965,58.4461,58.3539,58.3823,396074.0
2017-04-10 09:30:00,82.28,82.52,82.2,82.49,60051.0,58.3468,58.517,58.2901,58.4957,60051.0
2017-04-10 09:35:00,82.53,82.79,82.45,82.75,27915.0,58.5241,58.7085,58.4674,58.6801,27915.0
2017-04-10 09:40:00,82.78,82.78,82.47,82.55,53058.0,58.7014,58.7014,58.4816,58.5383,53058.0
2017-04-10 09:45:00,82.57,82.68,82.46,82.54,33959.0,58.5525,58.6305,58.4745,58.5312,33959.0
2017-04-10 09:50:00,82.56,82.56,82.42,82.43,29820.0,58.5454,58.5454,58.4461,58.4532,29820.0
2017-04-10 09:55:00,82.43,82.53,82.43,82.52,62081.0,58.4532,58.5241,58.4532,58.517,62081.0
2017-04-10 10:00:00,82.53,82.54,82.36,82.39,46182.0,58.5241,58.5312,58.4036,58.4248,46182.0
2017-04-10 10:05:00,82.38,82.43,82.36,82.4,46098.0,58.4177,58.4532,58.4036,58.4319,46098.0
2017-04-10 10:10:00,82.4,82.42,82.37,82.42,30406.0,58.4319,58.4461,58.4107,58.4461,30406.0
2017-04-10 10:15:00,82.41,82.44,82.39,82.39,22573.0,58.439,58.4603,58.4248,58.4248,22573.0
2017-04-10 10:20:00,82.4,82.42,82.35,82.36,19906.0,58.4319,58.4461,58.3965,58.4036,19906.0
2017-04-10 10:25:00,82.36,82.39,82.34,82.39,20773.0,58.4036,58.4248,58.3894,58.4248,20773.0
2017-04-10 10:30:00,82.39,82.52,82.35,82.52,37528.0,58.4248,58.517,58.3965,58.517,37528.0
2017-04-10 10:35:00,82.54,82.58,82.53,82.55,19639.0,58.5312,58.5596,58.5241,58.5383,19639.0
2017-04-10 10:40:00,82.55,82.57,82.52,82.53,21102.0,58.5383,58.5525,58.517,58.5241,21102.0
2017-04-10 10:45:00,82.53,82.56,82.5,82.52,36227.0,58.5241,58.5454,58.5028,58.517,36227.0
2017-04-10 10:50:00,82.52,82.53,82.5,82.51,18721.0,58.517,58.5241,58.5028,58.5099,18721.0
2017-04-10 10:55:00,82.51,82.52,82.49,82.5,44010.0,58.5099,58.517,58.4957,58.5028,44010.0
2017-04-10 11:00:00,82.5,82.52,82.46,82.51,54705.0,58.5028,58.517,58.4745,58.5099,54705.0
2017-04-10 11:05:00,82.51,82.55,82.49,82.5,30368.0,58.5099,58.5383,58.4957,58.5028,30368.0
2017-04-10 11:10:00,82.51,82.55,82.48,82.5,45251.0,58.5099,58.5383,58.4887,58.5028,45251.0
2017-04-10 11:15:00,82.49,82.51,82.46,82.47,61133.0,58.4957,58.5099,58.4745,58.4816,61133.0
2017-04-10 11:20:00,82.48,82.51,82.46,82.51,23677.0,58.4887,58.5099,58.4745,58.5099,23677.0
2017-04-10 11:25:00,82.5,82.51,82.48,82.49,26838.0,58.5028,58.5099,58.4887,58.4957,26838.0
2017-04-10 11:30:00,82.49,82.49,82.31,82.31,80584.0,58.4957,58.4957,58.3681,58.3681,80584.0
2017-04-10 11:35:00,82.31,82.36,82.27,82.27,47303.0,58.3681,58.4036,58.3397,58.3397,47303.0
2017-04-10 11:40:00,82.27,82.3,82.16,82.22,71631.0,58.3397,58.361,58.2617,58.3043,71631.0
2017-04-10 11:45:00,82.23,82.23,82.17,82.22,24046.0,58.3114,58.3114,58.2688,58.3043,24046.0
2017-04-10 11:50:00,82.22,82.27,82.22,82.25,20496.0,58.3043,58.3397,58.3043,58.3256,20496.0
2017-04-10 11:55:00,82.27,82.29,82.23,82.27,16716.0,58.3397,58.3539,58.3114,58.3397,16716.0
2017-04-10 12:00:00,82.27,82.3,82.24,82.27,19205.0,58.3397,58.361,58.3185,58.3397,19205.0
2017-04-10 12:05:00,82.27,82.31,82.26,82.28,16130.0,58.3397,58.3681,58.3326,58.3468,16130.0
2017-04-10 12:10:00,82.27,82.28,82.14,82.17,37081.0,58.3397,58.3468,58.2476,58.2688,37081.0
2017-04-10 12:15:00,82.18,82.22,82.14,82.17,24120.0,58.2759,58.3043,58.2476,58.2688,24120.0
2017-04-10 12:20:00,82.16,82.19,82.12,82.14,15309.0,58.2617,58.283,58.2334,58.2476,15309.0
2017-04-10 12:25:00,82.14,82.19,82.12,82.19,13233.0,58.2476,58.283,58.2334,58.283,13233.0
2017-04-10 12:30:00,82.18,82.25,82.16,82.24,12350.0,58.2759,58.3256,58.2617,58.3185,12350.0
2017-04-10 12:35:00,82.24,82.27,82.23,82.23,8875.0,58.3185,58.3397,58.3114,58.3114,8875.0
2017-04-10 12:40:00,82.23,82.28,82.22,82.27,14598.0,58.3114,58.3468,58.3043,58.3397,14598.0
2017-04-10 12:45:00,82.26,82.36,82.26,82.36,14881.0,58.3326,58.4036,58.3326,58.4036,14881.0
2017-04-10 12:50:00,82.36,82.45,82.36,82.43,18564.0,58.4036,58.4674,58.4036,58.4532,18564.0
2017-04-10 12:55:00,82.42,82.47,82.39,82.41,17897.0,58.4461,58.4816,58.4248,58.439,17897.0
2017-04-10 13:00:00,82.42,82.43,82.36,82.37,10834.0,58.4461,58.4532,58.4036,58.4107,10834.0
2017-04-10 13:05:00,82.38,82.43,82.36,82.36,25811.0,58.4177,58.4532,58.4036,58.4036,25811.0
2017-04-10 13:10:00,82.38,82.44,82.36,82.44,15933.0,58.4177,58.4603,58.4036,58.4603,15933.0
2017-04-10 13:15:00,82.44,82.46,82.39,82.4,11247.0,58.4603,58.4745,58.4248,58.4319,11247.0
2017-04-10 13:20:00,82.39,82.42,82.37,82.38,11881.0,58.4248,58.4461,58.4107,58.4177,11881.0
2017-04-10 13:25:00,82.37,82.42,82.37,82.39,17818.0,58.4107,58.4461,58.4107,58.4248,17818.0
2017-04-10 13:30:00,82.4,82.41,82.35,82.36,14973.0,58.4319,58.439,58.3965,58.4036,14973.0
2017-04-10 13:35:00,82.36,82.42,82.36,82.4,20940.0,58.4036,58.4461,58.4036,58.4319,20940.0
2017-04-10 13:40:00,82.41,82.52,82.4,82.52,44327.0,58.439,58.517,58.4319,58.517,44327.0
2017-04-10 13:45:00,82.52,82.65,82.52,82.65,66605.0,58.517,58.6092,58.517,58.6092,66605.0
2017-04-10 13:50:00,82.64,82.65,82.5,82.5,24852.0,58.6021,58.6092,58.5028,58.5028,24852.0
2017-04-10 13:55:00,82.51,82.52,82.49,82.49,15953.0,58.5099,58.517,58.4957,58.4957,15953.0
2017-04-10 14:00:00,82.5,82.52,82.42,82.42,29995.0,58.5028,58.517,58.4461,58.4461,29995.0
2017-04-10 14:05:00,82.42,82.51,82.42,82.49,53903.0,58.4461,58.5099,58.4461,58.4957,53903.0
2017-04-10 14:10:00,82.48,82.57,82.47,82.54,31353.0,58.4887,58.5525,58.4816,58.5312,31353.0
2017-04-10 14:15:00,82.53,82.58,82.5,82.5,28580.0,58.5241,58.5596,58.5028,58.5028,28580.0
2017-04-10 14:20:00,82.51,82.55,82.5,82.54,38461.0,58.5099,58.5383,58.5028,58.5312,38461.0
2017-04-10 14:25:00,82.53,82.57,82.47,82.53,84168.0,58.5241,58.5525,58.4816,58.5241,84168.0
2017-04-10 14:30:00,82.54,82.67,82.53,82.67,51176.0,58.5312,58.6234,58.5241,58.6234,51176.0
2017-04-10 14:35:00,82.66,82.76,82.64,82.69,64901.0,58.6163,58.6872,58.6021,58.6376,64901.0
2017-04-10 14:40:00,82.7,82.75,82.59,82.61,55560.0,58.6447,58.6801,58.5667,58.5808,55560.0
2017-04-10 14:45:00,82.63,82.74,82.62,82.72,50963.0,58.595,58.673,58.5879,58.6588,50963.0
2017-04-10 14:50:00,82.72,82.72,82.65,82.71,63977.0,58.6588,58.6588,58.6092,58.6518,63977.0
2017-04-10 14:55:00,82.7,82.76,82.69,82.75,43829.0,58.6447,58.6872,58.6376,58.6801,43829.0
2017-04-10 15:00:00,82.75,82.81,82.74,82.78,58003.0,58.6801,58.7227,58.673,58.7014,58003.0
2017-04-10 15:05:00,82.79,82.79,82.66,82.67,41193.0,58.7085,58.7085,58.6163,58.6234,41193.0
2017-04-10 15:10:00,82.65,82.7,82.61,82.68,28408.0,58.6092,58.6447,58.5808,58.6305,28408.0
2017-04-10 15:15:00,82.68,82.72,82.5,82.61,82475.0,58.6305,58.6588,58.5028,58.5808,82475.0
2017-04-10 15:20:00,82.61,82.62,82.48,82.6,44374.0,58.5808,58.5879,58.4887,58.5738,44374.0
2017-04-10 15:25:00,82.6,82.66,82.6,82.62,34120.0,58.5738,58.6163,58.5738,58.5879,34120.0
2017-04-10 15:30:00,82.63,82.63,82.52,82.56,43475.0,58.595,58.595,58.517,58.5454,43475.0
2017-04-10 15:35:00,82.56,82.64,82.52,82.6,65275.0,58.5454,58.6021,58.517,58.5738,65275.0
2017-04-10 15:40:00,82.6,82.6,82.53,82.58,65249.0,58.5738,58.5738,58.5241,58.5596,65249.0
2017-04-10 15:45:00,82.58,82.58,82.49,82.54,75629.0,58.5596,58.5596,58.4957,58.5312,75629.0
2017-04-10 15:50:00,82.53,82.55,82.44,82.46,74012.0,58.5241,58.5383,58.4603,58.4745,74012.0
2017-04-10 15:55:00,82.46,82.55,82.45,82.51,177139.0,58.4745,58.5383,58.4674,58.5099,177139.0
2017-04-11 09:30:00,82.29,82.81,82.26,82.71,68788.0,58.3539,58.7227,58.3326,58.6518,68788.0
2017-04-11 09:35:00,82.74,82.76,82.57,82.66,32989.0,58.673,58.6872,58.5525,58.6163,32989.0
2017-04-11 09:40:00,82.66,82.66,82.45,82.57,28882.0,58.6163,58.6163,58.4674,58.5525,28882.0
2017-04-11 09:45:00,82.57,82.59,82.43,82.46,54647.0,58.5525,58.5667,58.4532,58.4745,54647.0
2017-04-11 09:50:00,82.46,82.54,82.43,82.5,57349.0,58.4745,58.5312,58.4532,58.5028,57349.0
2017-04-11 09:55:00,82.51,82.64,82.5,82.64,49649.0,58.5099,58.6021,58.5028,58.6021,49649.0
2017-04-11 10:00:00,82.64,82.64,82.48,82.55,41111.0,58.6021,58.6021,58.4887,58.5383,41111.0
2017-04-11 10:05:00,82.55,82.55,82.36,82.37,44859.0,58.5383,58.5383,58.4036,58.4107,44859.0
2017-04-11 10:10:00,82.37,82.44,82.34,82.42,59974.0,58.4107,58.4603,58.3894,58.4461,59974.0
2017-04-11 10:15:00,82.42,82.45,82.31,82.38,56475.0,58.4461,58.4674,58.3681,58.4177,56475.0
2017-04-11 10:20:00,82.39,82.4,82.31,82.37,40938.0,58.4248,58.4319,58.3681,58.4107,40938.0
2017-04-11 10:25:00,82.37,82.43,82.32,82.39,27266.0,58.4107,58.4532,58.3752,58.4248,27266.0
2017-04-11 10:30:00,82.39,82.41,82.27,82.41,41396.0,58.4248,58.439,58.3397,58.439,41396.0
2017-04-11 10:35:00,82.39,82.47,82.35,82.43,22669.0,58.4248,58.4816,58.3965,58.4532,22669.0
2017-04-11 10:40:00,82.43,82.43,82.19,82.31,40285.0,58.4532,58.4532,58.283,58.3681,40285.0
2017-04-11 10:45:00,82.31,82.34,82.24,82.24,19415.0,58.3681,58.3894,58.3185,58.3185,19415.0
2017-04-11 10:50:00,82.24,82.3,82.16,82.22,45745.0,58.3185,58.361,58.2617,58.3043,45745.0
2017-04-11 10:55:00,82.22,82.35,82.15,82.34,44179.0,58.3043,58.3965,58.2546,58.3894,44179.0
2017-04-11 11:00:00,82.33,82.35,82.2,82.2,33297.0,58.3823,58.3965,58.2901,58.2901,33297.0
2017-04-11 11:05:00,82.19,82.24,82.17,82.22,40043.0,58.283,58.3185,58.2688,58.3043,40043.0
2017-04-11 11:10:00,82.22,82.22,82.08,82.08,28300.0,58.3043,58.3043,58.205,58.205,28300.0
2017-04-11 11:15:00,82.09,82.21,82.09,82.12,33605.0,58.2121,58.2972,58.2121,58.2334,33605.0
2017-04-11 11:20:00,82.13,82.19,82.1,82.12,35443.0,58.2405,58.283,58.2192,58.2334,35443.0
2017-04-11 11:25:00,82.12,82.16,82.09,82.11,35701.0,58.2334,58.2617,58.2121,58.2263,35701.0
2017-04-11 11:30:00,82.13,82.22,82.09,82.17,34883.0,58.2405,58.3043,58.2121,58.2688,34883.0
2017-04-11 11:35:00,82.19,82.25,82.18,82.22,15172.0,58.283,58.3256,58.2759,58.3043,15172.0
2017-04-11 11:40:00,82.23,82.23,82.12,82.16,20813.0,58.3114,58.3114,58.2334,58.2617,20813.0
2017-04-11 11:45:00,82.16,82.21,82.13,82.19,15464.0,58.2617,58.2972,58.2405,58.283,15464.0
2017-04-11 11:50:00,82.19,82.29,82.19,82.28,32027.0,58.283,58.3539,58.283,58.3468,32027.0
2017-04-11 11:55:00,82.28,82.34,82.25,82.29,17140.0,58.3468,58.3894,58.3256,58.3539,17140.0
2017-04-11 12:00:00,82.3,82.31,82.2,82.21,17474.0,58.361,58.3681,58.2901,58.2972,17474.0
2017-04-11 12:05:00,82.21,82.23,82.19,82.21,12251.0,58.2972,58.3114,58.283,58.2972,12251.0
2017-04-11 12:10:00,82.21,82.26,82.2,82.25,20216.0,58.2972,58.3326,58.2901,58.3256,20216.0
2017-04-11 12:15:00,82.25,82.3,82.24,82.3,14224.0,58.3256,58.361,58.3185,58.361,14224.0
2017-04-11 12:20:00,82.3,82.33,82.28,82.3,33848.0,58.361,58.3823,58.3468,58.361,33848.0
2017-04-11 12:25:00,82.28,82.29,82.24,82.27,16675.0,58.3468,58.3539,58.3185,58.3397,16675.0
2017-04-11 12:30:00,82.27,82.44,82.27,82.41,14622.0,58.3397,58.4603,58.3397,58.439,14622.0
2017-04-11 12:35:00,82.4,82.43,82.38,82.4,8666.0,58.4319,58.4532,58.4177,58.4319,8666.0
2017-04-11 12:40:00,82.39,82.4,82.34,82.39,8597.0,58.4248,58.4319,58.3894,58.4248,8597.0
2017-04-11 12:45:00,82.4,82.44,82.37,82.41,15820.0,58.4319,58.4603,58.4107,58.439,15820.0
2017-04-11 12:50:00,82.4,82.47,82.4,82.46,13299.0,58.4319,58.4816,58.4319,58.4745,13299.0
2017-04-11 12:55:00,82.45,82.45,82.4,82.41,6836.0,58.4674,58.4674,58.4319,58.439,6836.0
2017-04-11 13:00:00,82.42,82.44,82.37,82.43,16243.0,58.4461,58.4603,58.4107,58.4532,16243.0
2017-04-11 13:05:00,82.43,82.49,82.42,82.47,22522.0,58.4532,58.4957,58.4461,58.4816,22522.0
2017-04-11 13:10:00,82.46,82.5,82.45,82.49,29587.0,58.4745,58.5028,58.4674,58.4957,29587.0
2017-04-11 13:15:00,82.5,82.55,82.49,82.53,16710.0,58.5028,58.5383,58.4957,58.5241,16710.0
2017-04-11 13:20:00,82.53,82.53,82.47,82.47,12378.0,58.5241,58.5241,58.4816,58.4816,12378.0
2017-04-11 13:25:00,82.47,82.52,82.47,82.51,12023.0,58.4816,58.517,58.4816,58.5099,12023.0
2017-04-11 13:30:00,82.5,82.54,82.49,82.5,37241.0,58.5028,58.5312,58.4957,58.5028,37241.0
2017-04-11 13:35:00,82.48,82.52,82.48,82.49,23574.0,58.4887,58.517,58.4887,58.4957,23574.0
2017-04-11 13:40:00,82.49,82.49,82.3,82.35,111134.0,58.4957,58.4957,58.361,58.3965,111134.0
2017-04-11 13:45:00,82.33,82.41,82.33,82.36,27353.0,58.3823,58.439,58.3823,58.4036,27353.0
2017-04-11 13:50:00,82.36,82.4,82.36,82.39,14081.0,58.4036,58.4319,58.4036,58.4248,14081.0
2017-04-11 13:55:00,82.39,82.49,82.38,82.49,15001.0,58.4248,58.4957,58.4177,58.4957,15001.0
2017-04-11 14:00:00,82.49,82.52,82.44,82.44,31765.0,58.4957,58.517,58.4603,58.4603,31765.0
2017-04-11 14:05:00,82.44,82.49,82.42,82.46,20238.0,58.4603,58.4957,58.4461,58.4745,20238.0
2017-04-11 14:10:00,82.46,82.46,82.3,82.31,19114.0,58.4745,58.4745,58.361,58.3681,19114.0
2017-04-11 14:15:00,82.31,82.37,82.29,82.33,16215.0,58.3681,58.4107,58.3539,58.3823,16215.0
2017-04-11 14:20:00,82.33,82.39,82.33,82.39,20412.0,58.3823,58.4248,58.3823,58.4248,20412.0
2017-04-11 14:25:00,82.39,82.4,82.35,82.38,28496.0,58.4248,58.4319,58.3965,58.4177,28496.0
2017-04-11 14:30:00,82.37,82.39,82.32,82.38,20615.0,58.4107,58.4248,58.3752,58.4177,20615.0
2017-04-11 14:35:00,82.37,82.39,82.35,82.37,16024.0,58.4107,58.4248,58.3965,58.4107,16024.0
2017-04-11 14:40:00,82.38,82.39,82.33,82.33,25640.0,58.4177,58.4248,58.3823,58.3823,25640.0
2017-04-11 14:45:00,82.33,82.38,82.32,82.37,23307.0,58.3823,58.4177,58.3752,58.4107,23307.0
2017-04-11 14:50:00,82.37,82.46,82.37,82.45,27537.0,58.4107,58.4745,58.4107,58.4674,27537.0
2017-04-11 14:55:00,82.46,82.48,82.43,82.46,47566.0,58.4745,58.4887,58.4532,58.4745,47566.0
2017-04-11 15:00:00,82.45,82.52,82.44,82.5,67633.0,58.4674,58.517,58.4603,58.5028,67633.0
2017-04-11 15:05:00,82.5,82.51,82.48,82.51,40793.0,58.5028,58.5099,58.4887,58.5099,40793.0
2017-04-11 15:10:00,82.51,82.51,82.36,82.37,36989.0,58.5099,58.5099,58.4036,58.4107,36989.0
2017-04-11 15:15:00,82.38,82.41,82.28,82.33,38622.0,58.4177,58.439,58.3468,58.3823,38622.0
2017-04-11 15:20:00,82.33,82.38,82.3,82.33,28083.0,58.3823,58.4177,58.361,58.3823,28083.0
2017-04-11 15:25:00,82.33,82.37,82.3,82.35,32359.0,58.3823,58.4107,58.361,58.3965,32359.0
2017-04-11 15:30:00,82.35,82.42,82.34,82.38,34871.0,58.3965,58.4461,58.3894,58.4177,34871.0
2017-04-11 15:35:00,82.38,82.42,82.37,82.42,27440.0,58.4177,58.4461,58.4107,58.4461,27440.0
2017-04-11 15:40:00,82.42,82.49,82.41,82.46,85101.0,58.4461,58.4957,58.439,58.4745,85101.0
2017-04-11 15:45:00,82.46,82.6,82.45,82.58,104968.0,58.4745,58.5738,58.4674,58.5596,104968.0
2017-04-11 15:50:00,82.57,82.58,82.53,82.55,85315.0,58.5525,58.5596,58.5241,58.5383,85315.0
2017-04-11 15:55:00,82.55,82.7,82.54,82.69,262065.0,58.5383,58.6447,58.5312,58.6376,262065.0
2017-04-12 09:30:00,82.44,82.68,82.31,82.5,71490.0,58.4603,58.6305,58.3681,58.5028,71490.0
2017-04-12 09:35:00,82.5,82.63,82.41,82.63,26564.0,58.5028,58.595,58.439,58.595,26564.0
2017-04-12 09:40:00,82.59,82.71,82.4,82.48,27502.0,58.5667,58.6518,58.4319,58.4887,27502.0
2017-04-12 09:45:00,82.49,82.61,82.49,82.54,24858.0,58.4957,58.5808,58.4957,58.5312,24858.0
2017-04-12 09:50:00,82.55,82.66,82.48,82.61,33871.0,58.5383,58.6163,58.4887,58.5808,33871.0
2017-04-12 09:55:00,82.61,82.66,82.53,82.66,25907.0,58.5808,58.6163,58.5241,58.6163,25907.0
2017-04-12 10:00:00,82.67,82.68,82.6,82.66,37709.0,58.6234,58.6305,58.5738,58.6163,37709.0
2017-04-12 10:05:00,82.67,82.76,82.67,82.7,30627.0,58.6234,58.6872,58.6234,58.6447,30627.0
2017-04-12 10:10:00,82.71,82.75,82.66,82.75,23598.0,58.6518,58.6801,58.6163,58.6801,23598.0
2017-04-12 10:15:00,82.75,82.82,82.7,82.77,35231.0,58.6801,58.7298,58.6447,58.6943,35231.0
2017-04-12 10:20:00,82.78,82.83,82.74,82.83,38085.0,58.7014,58.7368,58.673,58.7368,38085.0
2017-04-12 10:25:00,82.83,82.83,82.64,82.7,41044.0,58.7368,58.7368,58.6021,58.6447,41044.0
2017-04-12 10:30:00,82.71,82.72,82.55,82.63,55578.0,58.6518,58.6588,58.5383,58.595,55578.0
2017-04-12 10:35:00,82.63,82.68,82.55,82.61,44784.0,58.595,58.6305,58.5383,58.5808,44784.0
2017-04-12 10:40:00,82.62,82.62,82.5,82.5,23671.0,58.5879,58.5879,58.5028,58.5028,23671.0
2017-04-12 10:45:00,82.51,82.63,82.49,82.63,29194.0,58.5099,58.595,58.4957,58.595,29194.0
2017-04-12 10:50:00,82.63,82.64,82.51,82.55,31268.0,58.595,58.6021,58.5099,58.5383,31268.0
2017-04-12 10:55:00,82.55,82.56,82.5,82.52,26346.0,58.5383,58.5454,58.5028,58.517,26346.0
2017-04-12 11:00:00,82.52,82.59,82.51,82.59,18027.0,58.517,58.5667,58.5099,58.5667,18027.0
2017-04-12 11:05:00,82.59,82.61,82.57,82.59,26747.0,58.5667,58.5808,58.5525,58.5667,26747.0
2017-04-12 11:10:00,82.59,82.7,82.57,82.65,20196.0,58.5667,58.6447,58.5525,58.6092,20196.0
2017-04-12 11:15:00,82.65,82.65,82.61,82.65,34273.0,58.6092,58.6092,58.5808,58.6092,34273.0
2017-04-12 11:20:00,82.65,82.65,82.56,82.58,26171.0,58.6092,58.6092,58.5454,58.5596,26171.0
2017-04-12 11:25:00,82.58,82.62,82.56,82.57,26863.0,58.5596,58.5879,58.5454,58.5525,26863.0
2017-04-12 11:30:00,82.57,82.58,82.55,82.57,23277.0,58.5525,58.5596,58.5383,58.5525,23277.0
2017-04-12 11:35:00,82.57,82.58,82.51,82.53,33100.0,58.5525,58.5596,58.5099,58.5241,33100.0
2017-04-12 11:40:00,82.54,82.62,82.52,82.58,22318.0,58.5312,58.5879,58.517,58.5596,22318.0
2017-04-12 11:45:00,82.58,82.63,82.56,82.61,28873.0,58.5596,58.595,58.5454,58.5808,28873.0
2017-04-12 11:50:00,82.61,82.61,82.5,82.53,60335.0,58.5808,58.5808,58.5028,58.5241,60335.0
2017-04-12 11:55:00,82.53,82.58,82.52,82.57,23009.0,58.5241,58.5596,58.517,58.5525,23009.0
2017-04-12 12:00:00,82.57,82.58,82.49,82.52,35934.0,58.5525,58.5596,58.4957,58.517,35934.0
2017-04-12 12:05:00,82.52,82.6,82.52,82.57,11578.0,58.517,58.5738,58.517,58.5525,11578.0
2017-04-12 12:10:00,82.58,82.58,82.55,82.58,12951.0,58.5596,58.5596,58.5383,58.5596,12951.0
2017-04-12 12:15:00,82.57,82.58,82.54,82.56,13907.0,58.5525,58.5596,58.5312,58.5454,13907.0
2017-04-12 12:20:00,82.57,82.59,82.54,82.54,13941.0,58.5525,58.5667,58.5312,58.5312,13941.0
2017-04-12 12:25:00,82.55,82.59,82.54,82.55,16833.0,58.5383,58.5667,58.5312,58.5383,16833.0
2017-04-12 12:30:00,82.54,82.62,82.53,82.59,22512.0,58.5312,58.5879,58.5241,58.5667,22512.0
2017-04-12 12:35:00,82.59,82.61,82.56,82.58,17116.0,58.5667,58.5808,58.5454,58.5596,17116.0
2017-04-12 12:40:00,82.58,82.6,82.55,82.6,16458.0,58.5596,58.5738,58.5383,58.5738,16458.0
2017-04-12 12:45:00,82.59,82.6,82.55,82.56,13672.0,58.5667,58.5738,58.5383,58.5454,13672.0
2017-04-12 12:50:00,82.56,82.57,82.51,82.56,31668.0,58.5454,58.5525,58.5099,58.5454,31668.0
2017-04-12 12:55:00,82.56,82.57,82.52,82.54,17645.0,58.5454,58.5525,58.517,58.5312,17645.0
2017-04-12 13:00:00,82.54,82.59,82.54,82.57,16975.0,58.5312,58.5667,58.5312,58.5525,16975.0
2017-04-12 13:05:00,82.57,82.6,82.56,82.57,16195.0,58.5525,58.5738,58.5454,58.5525,16195.0
2017-04-12 13:10:00,82.57,82.62,82.57,82.57,11795.0,58.5525,58.5879,58.5525,58.5525,11795.0
2017-04-12 13:15:00,82.56,82.59,82.55,82.58,14998.0,58.5454,58.5667,58.5383,58.5596,14998.0
2017-04-12 13:20:00,82.57,82.57,82.5,82.56,29099.0,58.5525,58.5525,58.5028,58.5454,29099.0
2017-04-12 13:25:00,82.56,82.58,82.53,82.58,20604.0,58.5454,58.5596,58.5241,58.5596,20604.0
2017-04-12 13:30:00,82.56,82.59,82.54,82.58,28660.0,58.5454,58.5667,58.5312,58.5596,28660.0
2017-04-12 13:35:00,82.58,82.61,82.55,82.58,27553.0,58.5596,58.5808,58.5383,58.5596,27553.0
2017-04-12 13:40:00,82.58,82.64,82.58,82.6,18382.0,58.5596,58.6021,58.5596,58.5738,18382.0
2017-04-12 13:45:00,82.61,82.62,82.58,82.62,9307.0,58.5808,58.5879,58.5596,58.5879,9307.0
2017-04-12 13:50:00,82.61,82.64,82.59,82.61,16416.0,58.5808,58.6021,58.5667,58.5808,16416.0
2017-04-12 13:55:00,82.62,82.71,82.6,82.68,29098.0,58.5879,58.6518,58.5738,58.6305,29098.0
2017-04-12 14:00:00,82.69,82.7,82.65,82.66,14015.0,58.6376,58.6447,58.6092,58.6163,14015.0
2017-04-12 14:05:00,82.67,82.72,82.67,82.68,16289.0,58.6234,58.6588,58.6234,58.6305,16289.0
2017-04-12 14:10:00,82.68,82.76,82.67,82.74,26927.0,58.6305,58.6872,58.6234,58.673,26927.0
2017-04-12 14:15:00,82.73,82.76,82.72,82.73,21986.0,58.6659,58.6872,58.6588,58.6659,21986.0
2017-04-12 14:20:00,82.72,82.76,82.72,82.74,24412.0,58.6588,58.6872,58.6588,58.673,24412.0
2017-04-12 14:25:00,82.75,82.76,82.73,82.75,23746.0,58.6801,58.6872,58.6659,58.6801,23746.0
2017-04-12 14:30:00,82.74,82.75,82.71,82.72,17135.0,58.673,58.6801,58.6518,58.6588,17135.0
2017-04-12 14:35:00,82.72,82.75,82.68,82.69,25331.0,58.6588,58.6801,58.6305,58.6376,25331.0
2017-04-12 14:40:00,82.69,82.7,82.6,82.63,40836.0,58.6376,58.6447,58.5738,58.595,40836.0
2017-04-12 14:45:00,82.63,82.63,82.6,82.61,17766.0,58.595,58.595,58.5738,58.5808,17766.0
2017-04-12 14:50:00,82.61,82.65,82.6,82.64,17712.0,58.5808,58.6092,58.5738,58.6021,17712.0
2017-04-12 14:55:00,82.64,82.67,82.63,82.65,17820.0,58.6021,58.6234,58.595,58.6092,17820.0
2017-04-12 15:00:00,82.65,82.68,82.63,82.64,20009.0,58.6092,58.6305,58.595,58.6021,20009.0
2017-04-12 15:05:00,82.63,82.64,82.6,82.61,21636.0,58.595,58.6021,58.5738,58.5808,21636.0
2017-04-12 15:10:00,82.62,82.64,82.57,82.63,67910.0,58.5879,58.6021,58.5525,58.595,67910.0
2017-04-12 15:15:00,82.62,82.63,82.57,82.58,38448.0,58.5879,58.595,58.5525,58.5596,38448.0
2017-04-12 15:20:00,82.58,82.67,82.58,82.67,37701.0,58.5596,58.6234,58.5596,58.6234,37701.0
2017-04-12 15:25:00,82.66,82.68,82.62,82.65,23959.0,58.6163,58.6305,58.5879,58.6092,23959.0
2017-04-12 15:30:00,82.65,82.67,82.6,82.66,34653.0,58.6092,58.6234,58.5738,58.6163,34653.0
2017-04-12 15:35:00,82.65,82.66,82.58,82.58,31091.0,58.6092,58.6163,58.5596,58.5596,31091.0
2017-04-12 15:40:00,82.58,82.61,82.54,82.56,87118.0,58.5596,58.5808,58.5312,58.5454,87118.0
2017-04-12 15:45:00,82.56,82.59,82.51,82.51,52996.0,58.5454,58.5667,58.5099,58.5099,52996.0
2017-04-12 15:50:00,82.52,82.57,82.51,82.56,77761.0,58.517,58.5525,58.5099,58.5454,77761.0
2017-04-12 15:55:00,82.56,82.62,82.55,82.57,160884.0,58.5454,58.5879,58.5383,58.5525,160884.0
2017-04-13 09:30:00,82.82,82.84,82.39,82.5,119910.0,58.7298,58.7439,58.4248,58.5028,119910.0
2017-04-13 09:35:00,82.5,82.6,82.39,82.56,31694.0,58.5028,58.5738,58.4248,58.5454,31694.0
2017-04-13 09:40:00,82.55,82.56,82.37,82.39,15632.0,58.5383,58.5454,58.4107,58.4248,15632.0
2017-04-13 09:45:00,82.41,82.46,82.35,82.39,24150.0,58.439,58.4745,58.3965,58.4248,24150.0
2017-04-13 09:50:00,82.38,82.61,82.38,82.58,18890.0,58.4177,58.5808,58.4177,58.5596,18890.0
2017-04-13 09:55:00,82.58,82.64,82.57,82.64,16066.0,58.5596,58.6021,58.5525,58.6021,16066.0
2017-04-13 10:00:00,82.66,82.84,82.66,82.8,30743.0,58.6163,58.7439,58.6163,58.7156,30743.0
2017-04-13 10:05:00,82.79,82.81,82.7,82.7,24819.0,58.7085,58.7227,58.6447,58.6447,24819.0
2017-04-13 10:10:00,82.69,82.78,82.68,82.78,15920.0,58.6376,58.7014,58.6305,58.7014,15920.0
2017-04-13 10:15:00,82.78,82.83,82.76,82.81,20191.0,58.7014,58.7368,58.6872,58.7227,20191.0
2017-04-13 10:20:00,82.8,82.88,82.76,82.88,31962.0,58.7156,58.7723,58.6872,58.7723,31962.0
2017-04-13 10:25:00,82.87,82.88,82.67,82.72,34394.0,58.7652,58.7723,58.6234,58.6588,34394.0
2017-04-13 10:30:00,82.7,82.81,82.68,82.79,18843.0,58.6447,58.7227,58.6305,58.7085,18843.0
2017-04-13 10:35:00,82.79,82.79,82.72,82.78,13755.0,58.7085,58.7085,58.6588,58.7014,13755.0
2017-04-13 10:40:00,82.77,82.78,82.61,82.65,72118.0,58.6943,58.7014,58.5808,58.6092,72118.0
2017-04-13 10:45:00,82.65,82.68,82.65,82.68,10157.0,58.6092,58.6305,58.6092,58.6305,10157.0
2017-04-13 10:50:00,82.68,82.72,82.67,82.68,10686.0,58.6305,58.6588,58.6234,58.6305,10686.0
2017-04-13 10:55:00,82.68,82.74,82.65,82.68,11714.0,58.6305,58.673,58.6092,58.6305,11714.0
2017-04-13 11:00:00,82.7,82.76,82.7,82.74,19491.0,58.6447,58.6872,58.6447,58.673,19491.0
2017-04-13 11:05:00,82.73,82.8,82.73,82.79,10691.0,58.6659,58.7156,58.6659,58.7085,10691.0
2017-04-13 11:10:00,82.78,82.81,82.75,82.79,15812.0,58.7014,58.7227,58.6801,58.7085,15812.0
2017-04-13 11:15:00,82.79,82.8,82.71,82.75,15010.0,58.7085,58.7156,58.6518,58.6801,15010.0
2017-04-13 11:20:00,82.73,82.75,82.67,82.69,9937.0,58.6659,58.6801,58.6234,58.6376,9937.0
2017-04-13 11:25:00,82.69,82.76,82.67,82.72,10687.0,58.6376,58.6872,58.6234,58.6588,10687.0
2017-04-13 11:30:00,82.73,82.91,82.72,82.88,29013.0,58.6659,58.7936,58.6588,58.7723,29013.0
2017-04-13 11:35:00,82.89,82.98,82.86,82.95,19539.0,58.7794,58.8432,58.7581,58.8219,19539.0
2017-04-13 11:40:00,82.95,83.03,82.92,83.0,36037.0,58.8219,58.8787,58.8007,58.8574,36037.0
2017-04-13 11:45:00,83.0,83.08,83.0,83.07,23332.0,58.8574,58.9141,58.8574,58.907,23332.0
2017-04-13 11:50:00,83.07,83.09,83.01,83.08,26675.0,58.907,58.9212,58.8645,58.9141,26675.0
2017-04-13 11:55:00,83.07,83.1,83.05,83.07,17693.0,58.907,58.9283,58.8929,58.907,17693.0
2017-04-13 12:00:00,83.06,83.18,83.06,83.06,240030.0,58.8999,58.985,58.8999,58.8999,240030.0
2017-04-13 12:05:00,83.06,83.06,82.92,82.95,87949.0,58.8999,58.8999,58.8007,58.8219,87949.0
2017-04-13 12:10:00,82.95,82.96,82.92,82.93,17036.0,58.8219,58.829,58.8007,58.8078,17036.0
2017-04-13 12:15:00,82.92,83.06,82.92,83.02,44182.0,58.8007,58.8999,58.8007,58.8716,44182.0
2017-04-13 12:20:00,83.02,83.03,82.94,82.98,20624.0,58.8716,58.8787,58.8149,58.8432,20624.0
2017-04-13 12:25:00,82.97,82.99,82.95,82.98,13311.0,58.8361,58.8503,58.8219,58.8432,13311.0
2017-04-13 12:30:00,82.97,83.0,82.9,82.99,23786.0,58.8361,58.8574,58.7865,58.8503,23786.0
2017-04-13 12:35:00,82.99,83.01,82.97,82.97,11006.0,58.8503,58.8645,58.8361,58.8361,11006.0
2017-04-13 12:40:00,82.99,82.99,82.88,82.95,18283.0,58.8503,58.8503,58.7723,58.8219,18283.0
2017-04-13 12:45:00,82.95,82.95,82.89,82.89,13232.0,58.8219,58.8219,58.7794,58.7794,13232.0
2017-04-13 12:50:00,82.9,82.93,82.87,82.88,24880.0,58.7865,58.8078,58.7652,58.7723,24880.0
2017-04-13 12:55:00,82.87,82.92,82.86,82.87,48671.0,58.7652,58.8007,58.7581,58.7652,48671.0
2017-04-13 13:00:00,82.87,82.88,82.67,82.68,17603.0,58.7652,58.7723,58.6234,58.6305,17603.0
2017-04-13 13:05:00,82.68,82.69,82.63,82.66,14858.0,58.6305,58.6376,58.595,58.6163,14858.0
2017-04-13 13:10:00,82.67,82.69,82.65,82.66,10818.0,58.6234,58.6376,58.6092,58.6163,10818.0
2017-04-13 13:15:00,82.67,82.67,82.65,82.67,5740.0,58.6234,58.6234,58.6092,58.6234,5740.0
2017-04-13 13:20:00,82.66,82.69,82.61,82.69,12771.0,58.6163,58.6376,58.5808,58.6376,12771.0
2017-04-13 13:25:00,82.67,82.76,82.66,82.76,11220.0,58.6234,58.6872,58.6163,58.6872,11220.0
2017-04-13 13:30:00,82.76,82.76,82.72,82.74,14812.0,58.6872,58.6872,58.6588,58.673,14812.0
2017-04-13 13:35:00,82.75,82.8,82.74,82.79,14350.0,58.6801,58.7156,58.673,58.7085,14350.0
2017-04-13 13:40:00,82.79,82.82,82.76,82.76,13685.0,58.7085,58.7298,58.6872,58.6872,13685.0
2017-04-13 13:45:00,82.76,82.76,82.68,82.71,23531.0,58.6872,58.6872,58.6305,58.6518,23531.0
2017-04-13 13:50:00,82.7,82.74,82.69,82.73,14685.0,58.6447,58.673,58.6376,58.6659,14685.0
2017-04-13 13:55:00,82.73,82.74,82.64,82.67,23979.0,58.6659,58.673,58.6021,58.6234,23979.0
2017-04-13 14:00:00,82.67,82.73,82.66,82.72,10931.0,58.6234,58.6659,58.6163,58.6588,10931.0
2017-04-13 14:05:00,82.72,82.77,82.7,82.77,17606.0,58.6588,58.6943,58.6447,58.6943,17606.0
2017-04-13 14:10:00,82.76,82.8,82.73,82.73,19340.0,58.6872,58.7156,58.6659,58.6659,19340.0
2017-04-13 14:15:00,82.74,82.75,82.71,82.74,13884.0,58.673,58.6801,58.6518,58.673,13884.0
2017-04-13 14:20:00,82.74,82.77,82.72,82.74,15782.0,58.673,58.6943,58.6588,58.673,15782.0
2017-04-13 14:25:00,82.73,82.78,82.73,82.74,10781.0,58.6659,58.7014,58.6659,58.673,10781.0
2017-04-13 14:30:00,82.73,82.77,82.73,82.76,16127.0,58.6659,58.6943,58.6659,58.6872,16127.0
2017-04-13 14:35:00,82.75,82.79,82.73,82.76,27550.0,58.6801,58.7085,58.6659,58.6872,27550.0
2017-04-13 14:40:00,82.76,82.81,82.76,82.8,15536.0,58.6872,58.7227,58.6872,58.7156,15536.0
2017-04-13 14:45:00,82.8,82.81,82.75,82.75,12836.0,58.7156,58.7227,58.6801,58.6801,12836.0
2017-04-13 14:50:00,82.75,82.76,82.68,82.69,14751.0,58.6801,58.6872,58.6305,58.6376,14751.0
2017-04-13 14:55:00,82.69,82.75,82.68,82.73,21507.0,58.6376,58.6801,58.6305,58.6659,21507.0
2017-04-13 15:00:00,82.73,82.75,82.67,82.68,24205.0,58.6659,58.6801,58.6234,58.6305,24205.0
2017-04-13 15:05:00,82.68,82.72,82.66,82.66,16102.0,58.6305,58.6588,58.6163,58.6163,16102.0
2017-04-13 15:10:00,82.66,82.67,82.57,82.61,20042.0,58.6163,58.6234,58.5525,58.5808,20042.0
2017-04-13 15:15:00,82.61,82.63,82.56,82.62,23774.0,58.5808,58.595,58.5454,58.5879,23774.0
2017-04-13 15:20:00,82.62,82.68,82.61,82.67,16747.0,58.5879,58.6305,58.5808,58.6234,16747.0
2017-04-13 15:25:00,82.66,82.67,82.6,82.6,23180.0,58.6163,58.6234,58.5738,58.5738,23180.0
2017-04-13 15:30:00,82.61,82.64,82.54,82.54,26969.0,58.5808,58.6021,58.5312,58.5312,26969.0
2017-04-13 15:35:00,82.54,82.56,82.5,82.51,37963.0,58.5312,58.5454,58.5028,58.5099,37963.0
2017-04-13 15:40:00,82.51,82.54,82.51,82.54,31670.0,58.5099,58.5312,58.5099,58.5312,31670.0
2017-04-13 15:45:00,82.53,82.74,82.53,82.72,70185.0,58.5241,58.673,58.5241,58.6588,70185.0
2017-04-13 15:50:00,82.72,82.72,82.55,82.59,64326.0,58.6588,58.6588,58.5383,58.5667,64326.0
2017-04-13 15:55:00,82.59,82.6,82.48,82.48,129831.0,58.5667,58.5738,58.4887,58.4887,129831.0
2017-04-17 09:30:00,82.63,82.79,82.52,82.72,39961.0,58.595,58.7085,58.517,58.6588,39961.0
2017-04-17 09:35:00,82.71,82.76,82.63,82.72,5657.0,58.6518,58.6872,58.595,58.6588,5657.0
2017-04-17 09:40:00,82.75,82.81,82.65,82.65,4638.0,58.6801,58.7227,58.6092,58.6092,4638.0
2017-04-17 09:45:00,82.71,82.76,82.6,82.62,30970.0,58.6518,58.6872,58.5738,58.5879,30970.0
2017-04-17 09:50:00,82.65,82.77,82.65,82.76,5135.0,58.6092,58.6943,58.6092,58.6872,5135.0
2017-04-17 09:55:00,82.74,82.74,82.64,82.64,9649.0,58.673,58.673,58.6021,58.6021,9649.0
2017-04-17 10:00:00,82.64,82.7,82.64,82.65,10188.0,58.6021,58.6447,58.6021,58.6092,10188.0
2017-04-17 10:05:00,82.65,82.69,82.64,82.65,11832.0,58.6092,58.6376,58.6021,58.6092,11832.0
2017-04-17 10:10:00,82.65,82.66,82.55,82.6,16946.0,58.6092,58.6163,58.5383,58.5738,16946.0
2017-04-17 10:15:00,82.63,82.71,82.62,82.68,27492.0,58.595,58.6518,58.5879,58.6305,27492.0
2017-04-17 10:20:00,82.68,82.7,82.65,82.65,16424.0,58.6305,58.6447,58.6092,58.6092,16424.0
2017-04-17 10:25:00,82.68,82.69,82.62,82.68,9346.0,58.6305,58.6376,58.5879,58.6305,9346.0
2017-04-17 10:30:00,82.69,82.74,82.67,82.67,14517.0,58.6376,58.673,58.6234,58.6234,14517.0
2017-04-17 10:35:00,82.66,82.71,82.61,82.71,13086.0,58.6163,58.6518,58.5808,58.6518,13086.0
2017-04-17 10:40:00,82.7,82.73,82.65,82.72,9115.0,58.6447,58.6659,58.6092,58.6588,9115.0
2017-04-17 10:45:00,82.72,82.76,82.71,82.73,11282.0,58.6588,58.6872,58.6518,58.6659,11282.0
2017-04-17 10:50:00,82.73,82.75,82.7,82.74,10900.0,58.6659,58.6801,58.6447,58.673,10900.0
2017-04-17 10:55:00,82.75,82.77,82.73,82.76,11311.0,58.6801,58.6943,58.6659,58.6872,11311.0
2017-04-17 11:00:00,82.75,82.76,82.65,82.69,10054.0,58.6801,58.6872,58.6092,58.6376,10054.0
2017-04-17 11:05:00,82.68,82.68,82.64,82.66,8305.0,58.6305,58.6305,58.6021,58.6163,8305.0
2017-04-17 11:10:00,82.66,82.67,82.64,82.65,6188.0,58.6163,58.6234,58.6021,58.6092,6188.0
2017-04-17 11:15:00,82.64,82.72,82.62,82.72,16044.0,58.6021,58.6588,58.5879,58.6588,16044.0
2017-04-17 11:20:00,82.72,82.75,82.7,82.74,9513.0,58.6588,58.6801,58.6447,58.673,9513.0
2017-04-17 11:25:00,82.74,82.74,82.67,82.69,12975.0,58.673,58.673,58.6234,58.6376,12975.0
2017-04-17 11:30:00,82.7,82.75,82.69,82.74,24660.0,58.6447,58.6801,58.6376,58.673,24660.0
2017-04-17 11:35:00,82.74,82.75,82.73,82.74,9083.0,58.673,58.6801,58.6659,58.673,9083.0
2017-04-17 11:40:00,82.73,82.74,82.64,82.64,7396.0,58.6659,58.673,58.6021,58.6021,7396.0
2017-04-17 11:45:00,82.65,82.65,82.6,82.62,8301.0,58.6092,58.6092,58.5738,58.5879,8301.0
2017-04-17 11:50:00,82.63,82.63,82.59,82.6,7674.0,58.595,58.595,58.5667,58.5738,7674.0
2017-04-17 11:55:00,82.6,82.64,82.59,82.61,6230.0,58.5738,58.6021,58.5667,58.5808,6230.0
2017-04-17 12:00:00,82.6,82.62,82.57,82.57,6440.0,58.5738,58.5879,58.5525,58.5525,6440.0
2017-04-17 12:05:00,82.58,82.6,82.57,82.6,4130.0,58.5596,58.5738,58.5525,58.5738,4130.0
2017-04-17 12:10:00,82.61,82.61,82.57,82.59,15114.0,58.5808,58.5808,58.5525,58.5667,15114.0
2017-04-17 12:15:00,82.59,82.65,82.59,82.63,5814.0,58.5667,58.6092,58.5667,58.595,5814.0
2017-04-17 12:20:00,82.64,82.73,82.64,82.73,11148.0,58.6021,58.6659,58.6021,58.6659,11148.0
2017-04-17 12:25:00,82.72,82.72,82.69,82.71,13178.0,58.6588,58.6588,58.6376,58.6518,13178.0
2017-04-17 12:30:00,82.7,82.73,82.69,82.71,10248.0,58.6447,58.6659,58.6376,58.6518,10248.0
2017-04-17 12:35:00,82.7,82.7,82.64,82.65,7231.0,58.6447,58.6447,58.6021,58.6092,7231.0
2017-04-17 12:40:00,82.66,82.71,82.66,82.69,13396.0,58.6163,58.6518,58.6163,58.6376,13396.0
2017-04-17 12:45:00,82.7,82.7,82.68,82.68,11143.0,58.6447,58.6447,58.6305,58.6305,11143.0
2017-04-17 12:50:00,82.67,82.71,82.67,82.69,9373.0,58.6234,58.6518,58.6234,58.6376,9373.0
2017-04-17 12:55:00,82.69,82.7,82.67,82.67,6256.0,58.6376,58.6447,58.6234,58.6234,6256.0
2017-04-17 13:00:00,82.68,82.69,82.64,82.66,15162.0,58.6305,58.6376,58.6021,58.6163,15162.0
2017-04-17 13:05:00,82.68,82.7,82.67,82.69,4698.0,58.6305,58.6447,58.6234,58.6376,4698.0
2017-04-17 13:10:00,82.68,82.71,82.68,82.69,6400.0,58.6305,58.6518,58.6305,58.6376,6400.0
2017-04-17 13:15:00,82.69,82.72,82.69,82.71,6024.0,58.6376,58.6588,58.6376,58.6518,6024.0
2017-04-17 13:20:00,82.7,82.71,82.69,82.71,8662.0,58.6447,58.6518,58.6376,58.6518,8662.0
2017-04-17 13:25:00,82.71,82.73,82.69,82.69,7871.0,58.6518,58.6659,58.6376,58.6376,7871.0
2017-04-17 13:30:00,82.7,82.72,82.69,82.69,8125.0,58.6447,58.6588,58.6376,58.6376,8125.0
2017-04-17 13:35:00,82.7,82.72,82.68,82.71,9677.0,58.6447,58.6588,58.6305,58.6518,9677.0
2017-04-17 13:40:00,82.72,82.74,82.72,82.74,14920.0,58.6588,58.673,58.6588,58.673,14920.0
2017-04-17 13:45:00,82.74,82.8,82.73,82.78,20752.0,58.673,58.7156,58.6659,58.7014,20752.0
2017-04-17 13:50:00,82.79,82.79,82.75,82.75,17483.0,58.7085,58.7085,58.6801,58.6801,17483.0
2017-04-17 13:55:00,82.75,82.78,82.75,82.77,5994.0,58.6801,58.7014,58.6801,58.6943,5994.0
2017-04-17 14:00:00,82.76,82.78,82.74,82.78,8818.0,58.6872,58.7014,58.673,58.7014,8818.0
2017-04-17 14:05:00,82.77,82.79,82.75,82.76,6965.0,58.6943,58.7085,58.6801,58.6872,6965.0
2017-04-17 14:10:00,82.76,82.8,82.75,82.8,11684.0,58.6872,58.7156,58.6801,58.7156,11684.0
2017-04-17 14:15:00,82.8,82.8,82.78,82.79,26024.0,58.7156,58.7156,58.7014,58.7085,26024.0
2017-04-17 14:20:00,82.8,82.87,82.8,82.87,29549.0,58.7156,58.7652,58.7156,58.7652,29549.0
2017-04-17 14:25:00,82.87,82.88,82.84,82.87,5470.0,58.7652,58.7723,58.7439,58.7652,5470.0
2017-04-17 14:30:00,82.87,82.87,82.82,82.85,10418.0,58.7652,58.7652,58.7298,58.751,10418.0
2017-04-17 14:35:00,82.86,82.87,82.84,82.86,14972.0,58.7581,58.7652,58.7439,58.7581,14972.0
2017-04-17 14:40:00,82.87,82.92,82.87,82.91,13673.0,58.7652,58.8007,58.7652,58.7936,13673.0
2017-04-17 14:45:00,82.91,82.92,82.85,82.85,9163.0,58.7936,58.8007,58.751,58.751,9163.0
2017-04-17 14:50:00,82.85,82.86,82.83,82.84,10484.0,58.751,58.7581,58.7368,58.7439,10484.0
2017-04-17 14:55:00,82.85,82.85,82.76,82.82,16434.0,58.751,58.751,58.6872,58.7298,16434.0
2017-04-17 15:00:00,82.82,82.85,82.81,82.84,22471.0,58.7298,58.751,58.7227,58.7439,22471.0
2017-04-17 15:05:00,82.84,82.89,82.83,82.88,22410.0,58.7439,58.7794,58.7368,58.7723,22410.0
2017-04-17 15:10:00,82.88,82.9,82.86,82.9,11020.0,58.7723,58.7865,58.7581,58.7865,11020.0
2017-04-17 15:15:00,82.89,82.99,82.89,82.99,33110.0,58.7794,58.8503,58.7794,58.8503,33110.0
2017-04-17 15:20:00,82.99,83.02,82.98,83.0,23096.0,58.8503,58.8716,58.8432,58.8574,23096.0
2017-04-17 15:25:00,83.0,83.11,83.0,83.07,44443.0,58.8574,58.9354,58.8574,58.907,44443.0
2017-04-17 15:30:00,83.07,83.12,83.05,83.1,29934.0,58.907,58.9425,58.8929,58.9283,29934.0
2017-04-17 15:35:00,83.1,83.12,83.05,83.08,31826.0,58.9283,58.9425,58.8929,58.9141,31826.0
2017-04-17 15:40:00,83.08,83.12,83.07,83.07,43740.0,58.9141,58.9425,58.907,58.907,43740.0
2017-04-17 15:45:00,83.07,83.16,82.99,83.09,144654.0,58.907,58.9709,58.8503,58.9212,144654.0
2017-04-17 15:50:00,83.1,83.15,83.09,83.09,92112.0,58.9283,58.9638,58.9212,58.9212,92112.0
2017-04-17 15:55:00,83.09,83.14,83.04,83.13,102726.0,58.9212,58.9567,58.8858,58.9496,102726.0
2017-04-18 09:30:00,82.6,82.83,82.53,82.83,119256.0,58.5738,58.7368,58.5241,58.7368,119256.0
2017-04-18 09:35:00,82.86,82.86,82.61,82.66,50763.0,58.7581,58.7581,58.5808,58.6163,50763.0
2017-04-18 09:40:00,82.66,82.79,82.65,82.68,26657.0,58.6163,58.7085,58.6092,58.6305,26657.0
2017-04-18 09:45:00,82.75,82.87,82.74,82.81,22443.0,58.6801,58.7652,58.673,58.7227,22443.0
2017-04-18 09:50:00,82.8,82.93,82.77,82.9,41951.0,58.7156,58.8078,58.6943,58.7865,41951.0
2017-04-18 09:55:00,82.91,83.0,82.84,82.97,43536.0,58.7936,58.8574,58.7439,58.8361,43536.0
2017-04-18 10:00:00,82.97,82.97,82.76,82.81,64807.0,58.8361,58.8361,58.6872,58.7227,64807.0
2017-04-18 10:05:00,82.83,82.87,82.78,82.82,52316.0,58.7368,58.7652,58.7014,58.7298,52316.0
2017-04-18 10:10:00,82.86,82.98,82.86,82.93,23007.0,58.7581,58.8432,58.7581,58.8078,23007.0
2017-04-18 10:15:00,82.91,82.98,82.84,82.86,26725.0,58.7936,58.8432,58.7439,58.7581,26725.0
2017-04-18 10:20:00,82.86,82.89,82.82,82.82,16115.0,58.7581,58.7794,58.7298,58.7298,16115.0
2017-04-18 10:25:00,82.82,82.82,82.7,82.82,83358.0,58.7298,58.7298,58.6447,58.7298,83358.0
2017-04-18 10:30:00,82.83,82.97,82.82,82.89,34657.0,58.7368,58.8361,58.7298,58.7794,34657.0
2017-04-18 10:35:00,82.9,82.99,82.87,82.99,21404.0,58.7865,58.8503,58.7652,58.8503,21404.0
2017-04-18 10:40:00,83.0,83.05,82.87,82.89,28495.0,58.8574,58.8929,58.7652,58.7794,28495.0
2017-04-18 10:45:00,82.87,82.98,82.85,82.96,19126.0,58.7652,58.8432,58.751,58.829,19126.0
2017-04-18 10:50:00,82.96,82.96,82.9,82.93,15459.0,58.829,58.829,58.7865,58.8078,15459.0
2017-04-18 10:55:00,82.93,82.96,82.85,82.96,56971.0,58.8078,58.829,58.751,58.829,56971.0
2017-04-18 11:00:00,82.96,82.96,82.88,82.9,24596.0,58.829,58.829,58.7723,58.7865,24596.0
2017-04-18 11:05:00,82.9,83.0,82.9,83.0,32136.0,58.7865,58.8574,58.7865,58.8574,32136.0
2017-04-18 11:10:00,83.0,83.03,82.94,82.95,16813.0,58.8574,58.8787,58.8149,58.8219,16813.0
2017-04-18 11:15:00,82.95,82.99,82.94,82.96,18495.0,58.8219,58.8503,58.8149,58.829,18495.0
2017-04-18 11:20:00,82.96,82.97,82.92,82.93,12917.0,58.829,58.8361,58.8007,58.8078,12917.0
2017-04-18 11:25:00,82.94,83.01,82.94,83.0,20953.0,58.8149,58.8645,58.8149,58.8574,20953.0
2017-04-18 11:30:00,83.0,83.05,82.92,82.92,41680.0,58.8574,58.8929,58.8007,58.8007,41680.0
2017-04-18 11:35:00,82.94,82.94,82.86,82.9,42190.0,58.8149,58.8149,58.7581,58.7865,42190.0
2017-04-18 11:40:00,82.9,82.9,82.82,82.83,26494.0,58.7865,58.7865,58.7298,58.7368,26494.0
2017-04-18 11:45:00,82.84,82.88,82.84,82.85,27389.0,58.7439,58.7723,58.7439,58.751,27389.0
2017-04-18 11:50:00,82.85,82.87,82.8,82.85,30461.0,58.751,58.7652,58.7156,58.751,30461.0
2017-04-18 11:55:00,82.86,82.87,82.82,82.83,17818.0,58.7581,58.7652,58.7298,58.7368,17818.0
2017-04-18 12:00:00,82.83,82.85,82.81,82.84,29014.0,58.7368,58.751,58.7227,58.7439,29014.0
2017-04-18 12:05:00,82.84,82.85,82.8,82.82,25069.0,58.7439,58.751,58.7156,58.7298,25069.0
2017-04-18 12:10:00,82.81,82.83,82.78,82.82,26746.0,58.7227,58.7368,58.7014,58.7298,26746.0
2017-04-18 12:15:00,82.81,82.82,82.64,82.66,75752.0,58.7227,58.7298,58.6021,58.6163,75752.0
2017-04-18 12:20:00,82.66,82.75,82.65,82.75,19065.0,58.6163,58.6801,58.6092,58.6801,19065.0
2017-04-18 12:25:00,82.74,82.74,82.67,82.67,26768.0,58.673,58.673,58.6234,58.6234,26768.0
2017-04-18 12:30:00,82.67,82.7,82.64,82.65,25357.0,58.6234,58.6447,58.6021,58.6092,25357.0
2017-04-18 12:35:00,82.65,82.66,82.58,82.59,32235.0,58.6092,58.6163,58.5596,58.5667,32235.0
2017-04-18 12:40:00,82.59,82.68,82.58,82.63,14894.0,58.5667,58.6305,58.5596,58.595,14894.0
2017-04-18 12:45:00,82.63,82.64,82.6,82.62,14650.0,58.595,58.6021,58.5738,58.5879,14650.0
2017-04-18 12:50:00,82.61,82.69,82.6,82.65,15507.0,58.5808,58.6376,58.5738,58.6092,15507.0
2017-04-18 12:55:00,82.65,82.67,82.6,82.63,20725.0,58.6092,58.6234,58.5738,58.595,20725.0
2017-04-18 13:00:00,82.63,82.63,82.57,82.58,24086.0,58.595,58.595,58.5525,58.5596,24086.0
2017-04-18 13:05:00,82.58,82.59,82.51,82.59,29181.0,58.5596,58.5667,58.5099,58.5667,29181.0
2017-04-18 13:10:00,82.59,82.64,82.52,82.64,34727.0,58.5667,58.6021,58.517,58.6021,34727.0
2017-04-18 13:15:00,82.65,82.67,82.61,82.64,21675.0,58.6092,58.6234,58.5808,58.6021,21675.0
2017-04-18 13:20:00,82.64,82.68,82.59,82.68,18260.0,58.6021,58.6305,58.5667,58.6305,18260.0
2017-04-18 13:25:00,82.67,82.73,82.67,82.7,16660.0,58.6234,58.6659,58.6234,58.6447,16660.0
2017-04-18 13:30:00,82.7,82.7,82.59,82.67,34767.0,58.6447,58.6447,58.5667,58.6234,34767.0
2017-04-18 13:35:00,82.67,82.68,82.64,82.67,20733.0,58.6234,58.6305,58.6021,58.6234,20733.0
2017-04-18 13:40:00,82.66,82.77,82.66,82.76,11938.0,58.6163,58.6943,58.6163,58.6872,11938.0
2017-04-18 13:45:00,82.74,82.77,82.71,82.76,9699.0,58.673,58.6943,58.6518,58.6872,9699.0
2017-04-18 13:50:00,82.76,82.77,82.72,82.72,16928.0,58.6872,58.6943,58.6588,58.6588,16928.0
2017-04-18 13:55:00,82.72,82.8,82.72,82.79,10612.0,58.6588,58.7156,58.6588,58.7085,10612.0
2017-04-18 14:00:00,82.8,82.8,82.74,82.78,18542.0,58.7156,58.7156,58.673,58.7014,18542.0
2017-04-18 14:05:00,82.79,82.8,82.75,82.76,12892.0,58.7085,58.7156,58.6801,58.6872,12892.0
2017-04-18 14:10:00,82.76,82.81,82.76,82.79,14384.0,58.6872,58.7227,58.6872,58.7085,14384.0
2017-04-18 14:15:00,82.78,82.86,82.78,82.86,19426.0,58.7014,58.7581,58.7014,58.7581,19426.0
2017-04-18 14:20:00,82.86,82.88,82.84,82.86,16842.0,58.7581,58.7723,58.7439,58.7581,16842.0
2017-04-18 14:25:00,82.88,82.97,82.86,82.95,43241.0,58.7723,58.8361,58.7581,58.8219,43241.0
2017-04-18 14:30:00,82.95,83.0,82.92,82.98,13777.0,58.8219,58.8574,58.8007,58.8432,13777.0
2017-04-18 14:35:00,82.98,82.99,82.89,82.9,15757.0,58.8432,58.8503,58.7794,58.7865,15757.0
2017-04-18 14:40:00,82.89,82.92,82.85,82.86,22749.0,58.7794,58.8007,58.751,58.7581,22749.0
2017-04-18 14:45:00,82.86,82.88,82.83,82.88,15372.0,58.7581,58.7723,58.7368,58.7723,15372.0
2017-04-18 14:50:00,82.88,82.92,82.85,82.92,45272.0,58.7723,58.8007,58.751,58.8007,45272.0
2017-04-18 14:55:00,82.93,83.02,82.86,82.9,96019.0,58.8078,58.8716,58.7581,58.7865,96019.0
2017-04-18 15:00:00,82.9,82.9,82.84,82.85,19920.0,58.7865,58.7865,58.7439,58.751,19920.0
2017-04-18 15:05:00,82.85,82.88,82.82,82.82,15894.0,58.751,58.7723,58.7298,58.7298,15894.0
2017-04-18 15:10:00,82.82,82.84,82.75,82.83,20249.0,58.7298,58.7439,58.6801,58.7368,20249.0
2017-04-18 15:15:00,82.83,82.86,82.8,82.86,18296.0,58.7368,58.7581,58.7156,58.7581,18296.0
2017-04-18 15:20:00,82.86,82.87,82.83,82.86,18392.0,58.7581,58.7652,58.7368,58.7581,18392.0
2017-04-18 15:25:00,82.87,82.91,82.83,82.83,18883.0,58.7652,58.7936,58.7368,58.7368,18883.0
2017-04-18 15:30:00,82.82,82.87,82.82,82.86,32907.0,58.7298,58.7652,58.7298,58.7581,32907.0
2017-04-18 15:35:00,82.86,82.89,82.85,82.88,33515.0,58.7581,58.7794,58.751,58.7723,33515.0
2017-04-18 15:40:00,82.89,82.95,82.89,82.94,41065.0,58.7794,58.8219,58.7794,58.8149,41065.0
2017-04-18 15:45:00,82.94,82.96,82.91,82.95,41678.0,58.8149,58.829,58.7936,58.8219,41678.0
2017-04-18 15:50:00,82.95,82.96,82.89,82.91,50020.0,58.8219,58.829,58.7794,58.7936,50020.0
2017-04-18 15:55:00,82.91,82.94,82.82,82.82,104042.0,58.7936,58.8149,58.7298,58.7298,104042.0
2017-04-19 09:30:00,83.21,83.31,82.96,83.22,64395.0,59.0063,59.0772,58.829,59.0134,64395.0
2017-04-19 09:35:00,83.27,83.35,83.21,83.33,17335.0,59.0489,59.1056,59.0063,59.0914,17335.0
2017-04-19 09:40:00,83.35,83.55,83.31,83.43,31941.0,59.1056,59.2474,59.0772,59.1623,31941.0
2017-04-19 09:45:00,83.44,83.48,83.38,83.43,24973.0,59.1694,59.1978,59.1269,59.1623,24973.0
2017-04-19 09:50:00,83.43,83.48,83.4,83.4,29543.0,59.1623,59.1978,59.1411,59.1411,29543.0
2017-04-19 09:55:00,83.4,83.72,83.39,83.62,79528.0,59.1411,59.368,59.134,59.2971,79528.0
2017-04-19 10:00:00,83.62,83.64,83.48,83.52,33188.0,59.2971,59.3112,59.1978,59.2261,33188.0
2017-04-19 10:05:00,83.49,83.51,83.41,83.47,23066.0,59.2049,59.2191,59.1481,59.1907,23066.0
2017-04-19 10:10:00,83.46,83.51,83.46,83.49,15369.0,59.1836,59.2191,59.1836,59.2049,15369.0
2017-04-19 10:15:00,83.48,83.53,83.46,83.51,49286.0,59.1978,59.2332,59.1836,59.2191,49286.0
2017-04-19 10:20:00,83.52,83.6,83.52,83.56,21709.0,59.2261,59.2829,59.2261,59.2545,21709.0
2017-04-19 10:25:00,83.56,83.59,83.53,83.56,9463.0,59.2545,59.2758,59.2332,59.2545,9463.0
2017-04-19 10:30:00,83.57,83.57,83.5,83.56,16736.0,59.2616,59.2616,59.212,59.2545,16736.0
2017-04-19 10:35:00,83.57,83.66,83.57,83.64,19433.0,59.2616,59.3254,59.2616,59.3112,19433.0
2017-04-19 10:40:00,83.64,83.64,83.58,83.61,22144.0,59.3112,59.3112,59.2687,59.29,22144.0
2017-04-19 10:45:00,83.61,83.64,83.59,83.62,13827.0,59.29,59.3112,59.2758,59.2971,13827.0
2017-04-19 10:50:00,83.62,83.64,83.6,83.62,24132.0,59.2971,59.3112,59.2829,59.2971,24132.0
2017-04-19 10:55:00,83.63,83.65,83.58,83.63,37202.0,59.3041,59.3183,59.2687,59.3041,37202.0
2017-04-19 11:00:00,83.61,83.73,83.61,83.73,17021.0,59.29,59.3751,59.29,59.3751,17021.0
2017-04-19 11:05:00,83.73,83.75,83.69,83.72,19307.0,59.3751,59.3892,59.3467,59.368,19307.0
2017-04-19 11:10:00,83.72,83.73,83.68,83.69,13818.0,59.368,59.3751,59.3396,59.3467,13818.0
2017-04-19 11:15:00,83.69,83.79,83.69,83.79,18124.0,59.3467,59.4176,59.3467,59.4176,18124.0
2017-04-19 11:20:00,83.79,83.87,83.78,83.86,19181.0,59.4176,59.4743,59.4105,59.4672,19181.0
2017-04-19 11:25:00,83.86,83.86,83.8,83.8,14999.0,59.4672,59.4672,59.4247,59.4247,14999.0
2017-04-19 11:30:00,83.79,83.87,83.78,83.86,19743.0,59.4176,59.4743,59.4105,59.4672,19743.0
2017-04-19 11:35:00,83.86,83.93,83.86,83.92,19214.0,59.4672,59.5169,59.4672,59.5098,19214.0
2017-04-19 11:40:00,83.92,83.95,83.9,83.93,17457.0,59.5098,59.5311,59.4956,59.5169,17457.0
2017-04-19 11:45:00,83.93,83.94,83.82,83.84,32126.0,59.5169,59.524,59.4389,59.4531,32126.0
2017-04-19 11:50:00,83.84,83.95,83.83,83.91,30233.0,59.4531,59.5311,59.446,59.5027,30233.0
2017-04-19 11:55:00,83.9,83.92,83.87,83.92,19248.0,59.4956,59.5098,59.4743,59.5098,19248.0
2017-04-19 12:00:00,83.92,84.0,83.9,83.9,32390.0,59.5098,59.5665,59.4956,59.4956,32390.0
2017-04-19 12:05:00,83.9,83.9,83.83,83.85,17018.0,59.4956,59.4956,59.446,59.4602,17018.0
2017-04-19 12:10:00,83.85,83.94,83.78,83.81,108038.0,59.4602,59.524,59.4105,59.4318,108038.0
2017-04-19 12:15:00,83.8,83.86,83.75,83.77,37801.0,59.4247,59.4672,59.3892,59.4034,37801.0
2017-04-19 12:20:00,83.77,83.78,83.72,83.72,10029.0,59.4034,59.4105,59.368,59.368,10029.0
2017-04-19 12:25:00,83.72,83.73,83.67,83.7,12743.0,59.368,59.3751,59.3325,59.3538,12743.0
2017-04-19 12:30:00,83.69,83.7,83.67,83.68,15732.0,59.3467,59.3538,59.3325,59.3396,15732.0
2017-04-19 12:35:00,83.68,83.76,83.67,83.72,32912.0,59.3396,59.3963,59.3325,59.368,32912.0
2017-04-19 12:40:00,83.72,83.72,83.66,83.7,14299.0,59.368,59.368,59.3254,59.3538,14299.0
2017-04-19 12:45:00,83.71,83.81,83.71,83.81,11615.0,59.3609,59.4318,59.3609,59.4318,11615.0
2017-04-19 12:50:00,83.81,83.82,83.78,83.8,17453.0,59.4318,59.4389,59.4105,59.4247,17453.0
2017-04-19 12:55:00,83.78,83.79,83.69,83.7,34811.0,59.4105,59.4176,59.3467,59.3538,34811.0
2017-04-19 13:00:00,83.71,83.72,83.59,83.61,131440.0,59.3609,59.368,59.2758,59.29,131440.0
2017-04-19 13:05:00,83.62,83.7,83.6,83.64,49199.0,59.2971,59.3538,59.2829,59.3112,49199.0
2017-04-19 13:10:00,83.63,83.64,83.41,83.55,114098.0,59.3041,59.3112,59.1481,59.2474,114098.0
2017-04-19 13:15:00,83.57,83.57,83.17,83.23,141120.0,59.2616,59.2616,58.978,59.0205,141120.0
2017-04-19 13:20:00,83.23,83.26,83.18,83.19,39818.0,59.0205,59.0418,58.985,58.9921,39818.0
2017-04-19 13:25:00,83.19,83.23,83.13,83.13,28165.0,58.9921,59.0205,58.9496,58.9496,28165.0
2017-04-19 13:30:00,83.13,83.16,83.1,83.1,61805.0,58.9496,58.9709,58.9283,58.9283,61805.0
2017-04-19 13:35:00,83.1,83.11,83.05,83.06,28913.0,58.9283,58.9354,58.8929,58.8999,28913.0
2017-04-19 13:40:00,83.06,83.08,82.99,83.06,84611.0,58.8999,58.9141,58.8503,58.8999,84611.0
2017-04-19 13:45:00,83.06,83.24,83.02,83.11,98966.0,58.8999,59.0276,58.8716,58.9354,98966.0
2017-04-19 13:50:00,83.11,83.4,83.11,83.39,52710.0,58.9354,59.1411,58.9354,59.134,52710.0
2017-04-19 13:55:00,83.38,83.42,83.28,83.36,34356.0,59.1269,59.1552,59.056,59.1127,34356.0
2017-04-19 14:00:00,83.38,83.49,83.38,83.46,31542.0,59.1269,59.2049,59.1269,59.1836,31542.0
2017-04-19 14:05:00,83.46,83.49,83.43,83.44,31755.0,59.1836,59.2049,59.1623,59.1694,31755.0
2017-04-19 14:10:00,83.43,83.43,83.34,83.34,14241.0,59.1623,59.1623,59.0985,59.0985,14241.0
2017-04-19 14:15:00,83.34,83.36,83.3,83.34,12508.0,59.0985,59.1127,59.0701,59.0985,12508.0
2017-04-19 14:20:00,83.34,83.44,83.31,83.41,22990.0,59.0985,59.1694,59.0772,59.1481,22990.0
2017-04-19 14:25:00,83.41,83.46,83.4,83.42,20138.0,59.1481,59.1836,59.1411,59.1552,20138.0
2017-04-19 14:30:00,83.41,83.46,83.38,83.45,25536.0,59.1481,59.1836,59.1269,59.1765,25536.0
2017-04-19 14:35:00,83.45,83.52,83.45,83.48,26395.0,59.1765,59.2261,59.1765,59.1978,26395.0
2017-04-19 14:40:00,83.48,83.5,83.41,83.44,12933.0,59.1978,59.212,59.1481,59.1694,12933.0
2017-04-19 14:45:00,83.44,83.47,83.41,83.43,21285.0,59.1694,59.1907,59.1481,59.1623,21285.0
2017-04-19 14:50:00,83.42,83.43,83.37,83.42,25686.0,59.1552,59.1623,59.1198,59.1552,25686.0
2017-04-19 14:55:00,83.41,83.44,83.4,83.42,15545.0,59.1481,59.1694,59.1411,59.1552,15545.0
2017-04-19 15:00:00,83.42,83.45,83.37,83.43,20399.0,59.1552,59.1765,59.1198,59.1623,20399.0
2017-04-19 15:05:00,83.42,83.47,83.42,83.44,29333.0,59.1552,59.1907,59.1552,59.1694,29333.0
2017-04-19 15:10:00,83.44,83.45,83.38,83.39,110409.0,59.1694,59.1765,59.1269,59.134,110409.0
2017-04-19 15:15:00,83.39,83.5,83.37,83.49,105394.0,59.134,59.212,59.1198,59.2049,105394.0
2017-04-19 15:20:00,83.49,83.52,83.47,83.51,67428.0,59.2049,59.2261,59.1907,59.2191,67428.0
2017-04-19 15:25:00,83.52,83.55,83.5,83.52,46537.0,59.2261,59.2474,59.212,59.2261,46537.0
2017-04-19 15:30:00,83.53,83.53,83.47,83.51,518783.0,59.2332,59.2332,59.1907,59.2191,518783.0
2017-04-19 15:35:00,83.5,83.53,83.49,83.52,67006.0,59.212,59.2332,59.2049,59.2261,67006.0
2017-04-19 15:40:00,83.52,83.53,83.48,83.48,180751.0,59.2261,59.2332,59.1978,59.1978,180751.0
2017-04-19 15:45:00,83.48,83.5,83.37,83.45,123999.0,59.1978,59.212,59.1198,59.1765,123999.0
2017-04-19 15:50:00,83.45,83.48,83.3,83.47,200939.0,59.1765,59.1978,59.0701,59.1907,200939.0
2017-04-19 15:55:00,83.47,83.55,83.47,83.51,268103.0,59.1907,59.2474,59.1907,59.2191,268103.0
2017-04-20 09:30:00,83.73,83.9,83.55,83.71,78676.0,59.3751,59.4956,59.2474,59.3609,78676.0
2017-04-20 09:35:00,83.73,83.74,83.49,83.56,28888.0,59.3751,59.3822,59.2049,59.2545,28888.0
2017-04-20 09:40:00,83.6,83.69,83.54,83.67,36613.0,59.2829,59.3467,59.2403,59.3325,36613.0
2017-04-20 09:45:00,83.67,83.8,83.6,83.8,56451.0,59.3325,59.4247,59.2829,59.4247,56451.0
2017-04-20 09:50:00,83.8,83.85,83.76,83.78,60718.0,59.4247,59.4602,59.3963,59.4105,60718.0
2017-04-20 09:55:00,83.78,83.81,83.75,83.79,141154.0,59.4105,59.4318,59.3892,59.4176,141154.0
2017-04-20 10:00:00,83.78,83.86,83.76,83.86,47301.0,59.4105,59.4672,59.3963,59.4672,47301.0
2017-04-20 10:05:00,83.86,83.98,83.82,83.84,45353.0,59.4672,59.5523,59.4389,59.4531,45353.0
2017-04-20 10:10:00,83.86,84.02,83.86,84.0,83217.0,59.4672,59.5807,59.4672,59.5665,83217.0
2017-04-20 10:15:00,84.01,84.07,83.93,83.93,129134.0,59.5736,59.6162,59.5169,59.5169,129134.0
2017-04-20 10:20:00,83.93,83.94,83.76,83.81,33186.0,59.5169,59.524,59.3963,59.4318,33186.0
2017-04-20 10:25:00,83.8,83.94,83.8,83.86,38792.0,59.4247,59.524,59.4247,59.4672,38792.0
2017-04-20 10:30:00,83.86,84.0,83.86,83.92,23148.0,59.4672,59.5665,59.4672,59.5098,23148.0
2017-04-20 10:35:00,83.91,83.92,83.82,83.86,22954.0,59.5027,59.5098,59.4389,59.4672,22954.0
2017-04-20 10:40:00,83.87,83.91,83.84,83.86,23944.0,59.4743,59.5027,59.4531,59.4672,23944.0
2017-04-20 10:45:00,83.86,83.9,83.81,83.87,23703.0,59.4672,59.4956,59.4318,59.4743,23703.0
2017-04-20 10:50:00,83.87,83.92,83.86,83.86,15218.0,59.4743,59.5098,59.4672,59.4672,15218.0
2017-04-20 10:55:00,83.86,83.91,83.85,83.9,18061.0,59.4672,59.5027,59.4602,59.4956,18061.0
2017-04-20 11:00:00,83.91,83.93,83.86,83.86,21659.0,59.5027,59.5169,59.4672,59.4672,21659.0
2017-04-20 11:05:00,83.86,83.94,83.85,83.93,64555.0,59.4672,59.524,59.4602,59.5169,64555.0
2017-04-20 11:10:00,83.94,83.94,83.86,83.92,20337.0,59.524,59.524,59.4672,59.5098,20337.0
2017-04-20 11:15:00,83.91,83.92,83.86,83.91,28922.0,59.5027,59.5098,59.4672,59.5027,28922.0
2017-04-20 11:20:00,83.91,83.92,83.89,83.92,21435.0,59.5027,59.5098,59.4885,59.5098,21435.0
2017-04-20 11:25:00,83.92,83.97,83.9,83.95,26805.0,59.5098,59.5453,59.4956,59.5311,26805.0
2017-04-20 11:30:00,83.96,84.01,83.94,84.01,32156.0,59.5382,59.5736,59.524,59.5736,32156.0
2017-04-20 11:35:00,84.0,84.07,83.98,84.04,26765.0,59.5665,59.6162,59.5523,59.5949,26765.0
2017-04-20 11:40:00,84.03,84.06,84.01,84.02,19974.0,59.5878,59.6091,59.5736,59.5807,19974.0
2017-04-20 11:45:00,84.03,84.13,84.0,84.11,27610.0,59.5878,59.6587,59.5665,59.6445,27610.0
2017-04-20 11:50:00,84.12,84.19,84.1,84.11,23113.0,59.6516,59.7013,59.6374,59.6445,23113.0
2017-04-20 11:55:00,84.13,84.13,84.07,84.09,11563.0,59.6587,59.6587,59.6162,59.6303,11563.0
2017-04-20 12:00:00,84.09,84.22,84.09,84.19,30884.0,59.6303,59.7225,59.6303,59.7013,30884.0
2017-04-20 12:05:00,84.2,84.23,84.16,84.22,35491.0,59.7084,59.7296,59.68,59.7225,35491.0
2017-04-20 12:10:00,84.22,84.27,84.2,84.24,33291.0,59.7225,59.758,59.7084,59.7367,33291.0
2017-04-20 12:15:00,84.25,84.28,84.21,84.27,29846.0,59.7438,59.7651,59.7154,59.758,29846.0
2017-04-20 12:20:00,84.27,84.27,84.19,84.2,17196.0,59.758,59.758,59.7013,59.7084,17196.0
2017-04-20 12:25:00,84.2,84.21,84.14,84.17,18309.0,59.7084,59.7154,59.6658,59.6871,18309.0
2017-04-20 12:30:00,84.17,84.21,84.16,84.2,19207.0,59.6871,59.7154,59.68,59.7084,19207.0
2017-04-20 12:35:00,84.18,84.25,84.16,84.2,20246.0,59.6942,59.7438,59.68,59.7084,20246.0
2017-04-20 12:40:00,84.19,84.25,84.18,84.2,39667.0,59.7013,59.7438,59.6942,59.7084,39667.0
2017-04-20 12:45:00,84.2,84.25,84.18,84.23,36318.0,59.7084,59.7438,59.6942,59.7296,36318.0
2017-04-20 12:50:00,84.23,84.29,84.21,84.27,39509.0,59.7296,59.7722,59.7154,59.758,39509.0
2017-04-20 12:55:00,84.27,84.28,84.19,84.22,31963.0,59.758,59.7651,59.7013,59.7225,31963.0
2017-04-20 13:00:00,84.22,84.31,84.22,84.31,22454.0,59.7225,59.7864,59.7225,59.7864,22454.0
2017-04-20 13:05:00,84.3,84.33,84.28,84.32,30186.0,59.7793,59.8005,59.7651,59.7934,30186.0
2017-04-20 13:10:00,84.33,84.42,84.32,84.42,58956.0,59.8005,59.8644,59.7934,59.8644,58956.0
2017-04-20 13:15:00,84.41,84.42,84.25,84.27,41852.0,59.8573,59.8644,59.7438,59.758,41852.0
2017-04-20 13:20:00,84.28,84.42,84.27,84.41,34991.0,59.7651,59.8644,59.758,59.8573,34991.0
2017-04-20 13:25:00,84.42,84.44,84.39,84.42,32741.0,59.8644,59.8785,59.8431,59.8644,32741.0
2017-04-20 13:30:00,84.42,84.43,84.37,84.41,24933.0,59.8644,59.8714,59.8289,59.8573,24933.0
2017-04-20 13:35:00,84.42,84.45,84.39,84.41,48513.0,59.8644,59.8856,59.8431,59.8573,48513.0
2017-04-20 13:40:00,84.41,84.44,84.4,84.41,16732.0,59.8573,59.8785,59.8502,59.8573,16732.0
2017-04-20 13:45:00,84.41,84.45,84.4,84.45,18081.0,59.8573,59.8856,59.8502,59.8856,18081.0
2017-04-20 13:50:00,84.45,84.45,84.4,84.41,22884.0,59.8856,59.8856,59.8502,59.8573,22884.0
2017-04-20 13:55:00,84.41,84.48,84.4,84.45,38363.0,59.8573,59.9069,59.8502,59.8856,38363.0
2017-04-20 14:00:00,84.46,84.47,84.42,84.45,19586.0,59.8927,59.8998,59.8644,59.8856,19586.0
2017-04-20 14:05:00,84.46,84.47,84.34,84.34,27165.0,59.8927,59.8998,59.8076,59.8076,27165.0
2017-04-20 14:10:00,84.36,84.37,84.32,84.34,16400.0,59.8218,59.8289,59.7934,59.8076,16400.0
2017-04-20 14:15:00,84.34,84.37,84.33,84.37,19226.0,59.8076,59.8289,59.8005,59.8289,19226.0
2017-04-20 14:20:00,84.37,84.43,84.33,84.43,26529.0,59.8289,59.8714,59.8005,59.8714,26529.0
2017-04-20 14:25:00,84.43,84.66,84.43,84.61,109262.0,59.8714,60.0345,59.8714,59.9991,109262.0
2017-04-20 14:30:00,84.61,84.61,84.55,84.56,34174.0,59.9991,59.9991,59.9565,59.9636,34174.0
2017-04-20 14:35:00,84.56,84.59,84.56,84.56,17635.0,59.9636,59.9849,59.9636,59.9636,17635.0
2017-04-20 14:40:00,84.57,84.59,84.5,84.53,42723.0,59.9707,59.9849,59.9211,59.9424,42723.0
2017-04-20 14:45:00,84.54,84.57,84.47,84.5,22896.0,59.9495,59.9707,59.8998,59.9211,22896.0
2017-04-20 14:50:00,84.51,84.55,84.46,84.46,18399.0,59.9282,59.9565,59.8927,59.8927,18399.0
2017-04-20 14:55:00,84.47,84.49,84.36,84.41,40745.0,59.8998,59.914,59.8218,59.8573,40745.0
2017-04-20 15:00:00,84.39,84.42,84.34,84.42,25836.0,59.8431,59.8644,59.8076,59.8644,25836.0
2017-04-20 15:05:00,84.42,84.47,84.41,84.46,17721.0,59.8644,59.8998,59.8573,59.8927,17721.0
2017-04-20 15:10:00,84.46,84.48,84.42,84.48,35720.0,59.8927,59.9069,59.8644,59.9069,35720.0
2017-04-20 15:15:00,84.48,84.51,84.44,84.45,42605.0,59.9069,59.9282,59.8785,59.8856,42605.0
2017-04-20 15:20:00,84.45,84.47,84.41,84.47,46662.0,59.8856,59.8998,59.8573,59.8998,46662.0
2017-04-20 15:25:00,84.47,84.56,84.44,84.56,38662.0,59.8998,59.9636,59.8785,59.9636,38662.0
2017-04-20 15:30:00,84.56,84.59,84.52,84.56,59311.0,59.9636,59.9849,59.9353,59.9636,59311.0
2017-04-20 15:35:00,84.56,84.57,84.39,84.39,101705.0,59.9636,59.9707,59.8431,59.8431,101705.0
2017-04-20 15:40:00,84.4,84.41,84.24,84.25,222418.0,59.8502,59.8573,59.7367,59.7438,222418.0
2017-04-20 15:45:00,84.26,84.27,84.24,84.26,131975.0,59.7509,59.758,59.7367,59.7509,131975.0
2017-04-20 15:50:00,84.26,84.26,84.18,84.2,125003.0,59.7509,59.7509,59.6942,59.7084,125003.0
2017-04-20 15:55:00,84.2,84.25,84.14,84.14,200559.0,59.7084,59.7438,59.6658,59.6658,200559.0
2017-04-21 09:30:00,84.24,84.41,84.21,84.34,263293.0,59.7367,59.8573,59.7154,59.8076,263293.0
2017-04-21 09:35:00,84.37,84.59,84.34,84.53,47524.0,59.8289,59.9849,59.8076,59.9424,47524.0
2017-04-21 09:40:00,84.52,84.62,84.44,84.54,35483.0,59.9353,60.0062,59.8785,59.9495,35483.0
2017-04-21 09:45:00,84.54,84.55,84.42,84.54,36541.0,59.9495,59.9565,59.8644,59.9495,36541.0
2017-04-21 09:50:00,84.54,84.6,84.44,84.48,55439.0,59.9495,59.992,59.8785,59.9069,55439.0
2017-04-21 09:55:00,84.49,84.52,84.23,84.31,81602.0,59.914,59.9353,59.7296,59.7864,81602.0
2017-04-21 10:00:00,84.31,84.36,84.25,84.28,44131.0,59.7864,59.8218,59.7438,59.7651,44131.0
2017-04-21 10:05:00,84.28,84.33,84.19,84.23,25284.0,59.7651,59.8005,59.7013,59.7296,25284.0
2017-04-21 10:10:00,84.23,84.36,84.23,84.33,40606.0,59.7296,59.8218,59.7296,59.8005,40606.0
2017-04-21 10:15:00,84.32,84.33,84.14,84.15,32957.0,59.7934,59.8005,59.6658,59.6729,32957.0
2017-04-21 10:20:00,84.15,84.17,84.09,84.11,29298.0,59.6729,59.6871,59.6303,59.6445,29298.0
2017-04-21 10:25:00,84.11,84.13,84.06,84.07,18112.0,59.6445,59.6587,59.6091,59.6162,18112.0
2017-04-21 10:30:00,84.08,84.1,84.02,84.1,21094.0,59.6233,59.6374,59.5807,59.6374,21094.0
2017-04-21 10:35:00,84.11,84.12,84.06,84.11,29038.0,59.6445,59.6516,59.6091,59.6445,29038.0
2017-04-21 10:40:00,84.12,84.15,84.06,84.13,44423.0,59.6516,59.6729,59.6091,59.6587,44423.0
2017-04-21 10:45:00,84.12,84.16,84.08,84.11,32985.0,59.6516,59.68,59.6233,59.6445,32985.0
2017-04-21 10:50:00,84.12,84.16,84.08,84.15,28878.0,59.6516,59.68,59.6233,59.6729,28878.0
2017-04-21 10:55:00,84.14,84.17,84.11,84.16,18232.0,59.6658,59.6871,59.6445,59.68,18232.0
2017-04-21 11:00:00,84.16,84.16,84.1,84.12,22189.0,59.68,59.68,59.6374,59.6516,22189.0
2017-04-21 11:05:00,84.13,84.14,84.1,84.13,15291.0,59.6587,59.6658,59.6374,59.6587,15291.0
2017-04-21 11:10:00,84.13,84.16,84.12,84.13,31210.0,59.6587,59.68,59.6516,59.6587,31210.0
2017-04-21 11:15:00,84.13,84.18,84.11,84.16,29150.0,59.6587,59.6942,59.6445,59.68,29150.0
2017-04-21 11:20:00,84.16,84.16,84.06,84.11,26354.0,59.68,59.68,59.6091,59.6445,26354.0
2017-04-21 11:25:00,84.11,84.15,84.05,84.08,26676.0,59.6445,59.6729,59.602,59.6233,26676.0
2017-04-21 11:30:00,84.09,84.23,84.08,84.21,169033.0,59.6303,59.7296,59.6233,59.7154,169033.0
2017-04-21 11:35:00,84.2,84.36,84.2,84.21,63096.0,59.7084,59.8218,59.7084,59.7154,63096.0
2017-04-21 11:40:00,84.22,84.29,84.2,84.29,69916.0,59.7225,59.7722,59.7084,59.7722,69916.0
2017-04-21 11:45:00,84.28,84.28,84.22,84.25,36844.0,59.7651,59.7651,59.7225,59.7438,36844.0
2017-04-21 11:50:00,84.24,84.31,84.24,84.31,45088.0,59.7367,59.7864,59.7367,59.7864,45088.0
2017-04-21 11:55:00,84.31,84.36,84.3,84.31,11202.0,59.7864,59.8218,59.7793,59.7864,11202.0
2017-04-21 12:00:00,84.31,84.31,84.24,84.27,29403.0,59.7864,59.7864,59.7367,59.758,29403.0
2017-04-21 12:05:00,84.27,84.28,84.23,84.28,23126.0,59.758,59.7651,59.7296,59.7651,23126.0
2017-04-21 12:10:00,84.28,84.33,84.27,84.29,26987.0,59.7651,59.8005,59.758,59.7722,26987.0
2017-04-21 12:15:00,84.29,84.32,84.25,84.31,23881.0,59.7722,59.7934,59.7438,59.7864,23881.0
2017-04-21 12:20:00,84.32,84.33,84.25,84.26,15246.0,59.7934,59.8005,59.7438,59.7509,15246.0
2017-04-21 12:25:00,84.27,84.29,84.23,84.24,23517.0,59.758,59.7722,59.7296,59.7367,23517.0
2017-04-21 12:30:00,84.25,84.26,84.21,84.26,31118.0,59.7438,59.7509,59.7154,59.7509,31118.0
2017-04-21 12:35:00,84.26,84.26,84.21,84.24,17713.0,59.7509,59.7509,59.7154,59.7367,17713.0
2017-04-21 12:40:00,84.23,84.26,84.23,84.25,10389.0,59.7296,59.7509,59.7296,59.7438,10389.0
2017-04-21 12:45:00,84.25,84.26,84.2,84.21,21005.0,59.7438,59.7509,59.7084,59.7154,21005.0
2017-04-21 12:50:00,84.21,84.26,84.2,84.21,17976.0,59.7154,59.7509,59.7084,59.7154,17976.0
2017-04-21 12:55:00,84.2,84.22,84.2,84.2,8389.0,59.7084,59.7225,59.7084,59.7084,8389.0
2017-04-21 13:00:00,84.21,84.21,84.13,84.15,48854.0,59.7154,59.7154,59.6587,59.6729,48854.0
2017-04-21 13:05:00,84.15,84.15,84.08,84.08,11046.0,59.6729,59.6729,59.6233,59.6233,11046.0
2017-04-21 13:10:00,84.07,84.07,83.92,84.04,32167.0,59.6162,59.6162,59.5098,59.5949,32167.0
2017-04-21 13:15:00,84.06,84.1,84.01,84.02,23497.0,59.6091,59.6374,59.5736,59.5807,23497.0
2017-04-21 13:20:00,84.02,84.02,84.01,84.02,30762.0,59.5807,59.5807,59.5736,59.5807,30762.0
2017-04-21 13:25:00,84.02,84.09,84.01,84.04,22885.0,59.5807,59.6303,59.5736,59.5949,22885.0
2017-04-21 13:30:00,84.04,84.11,84.03,84.08,22660.0,59.5949,59.6445,59.5878,59.6233,22660.0
2017-04-21 13:35:00,84.09,84.11,84.07,84.09,19999.0,59.6303,59.6445,59.6162,59.6303,19999.0
2017-04-21 13:40:00,84.09,84.11,84.06,84.1,8570.0,59.6303,59.6445,59.6091,59.6374,8570.0
2017-04-21 13:45:00,84.1,84.12,84.06,84.1,13643.0,59.6374,59.6516,59.6091,59.6374,13643.0
2017-04-21 13:50:00,84.1,84.12,84.09,84.11,11631.0,59.6374,59.6516,59.6303,59.6445,11631.0
2017-04-21 13:55:00,84.11,84.21,84.11,84.12,38901.0,59.6445,59.7154,59.6445,59.6516,38901.0
2017-04-21 14:00:00,84.11,84.12,84.09,84.11,12552.0,59.6445,59.6516,59.6303,59.6445,12552.0
2017-04-21 14:05:00,84.11,84.11,84.06,84.07,10131.0,59.6445,59.6445,59.6091,59.6162,10131.0
2017-04-21 14:10:00,84.07,84.09,84.06,84.08,17365.0,59.6162,59.6303,59.6091,59.6233,17365.0
2017-04-21 14:15:00,84.07,84.09,84.06,84.06,9932.0,59.6162,59.6303,59.6091,59.6091,9932.0
2017-04-21 14:20:00,84.07,84.13,84.06,84.13,11471.0,59.6162,59.6587,59.6091,59.6587,11471.0
2017-04-21 14:25:00,84.12,84.16,84.11,84.15,37803.0,59.6516,59.68,59.6445,59.6729,37803.0
2017-04-21 14:30:00,84.15,84.15,84.11,84.15,27063.0,59.6729,59.6729,59.6445,59.6729,27063.0
2017-04-21 14:35:00,84.16,84.17,84.13,84.13,11477.0,59.68,59.6871,59.6587,59.6587,11477.0
2017-04-21 14:40:00,84.13,84.15,84.1,84.15,12921.0,59.6587,59.6729,59.6374,59.6729,12921.0
2017-04-21 14:45:00,84.14,84.16,84.12,84.12,25272.0,59.6658,59.68,59.6516,59.6516,25272.0
2017-04-21 14:50:00,84.12,84.15,84.08,84.15,31376.0,59.6516,59.6729,59.6233,59.6729,31376.0
2017-04-21 14:55:00,84.16,84.17,84.11,84.16,47670.0,59.68,59.6871,59.6445,59.68,47670.0
2017-04-21 15:00:00,84.16,84.16,84.13,84.13,40334.0,59.68,59.68,59.6587,59.6587,40334.0
2017-04-21 15:05:00,84.13,84.14,84.08,84.13,38266.0,59.6587,59.6658,59.6233,59.6587,38266.0
2017-04-21 15:10:00,84.13,84.15,84.06,84.06,18314.0,59.6587,59.6729,59.6091,59.6091,18314.0
2017-04-21 15:15:00,84.05,84.07,84.03,84.05,11802.0,59.602,59.6162,59.5878,59.602,11802.0
2017-04-21 15:20:00,84.05,84.12,84.04,84.12,29461.0,59.602,59.6516,59.5949,59.6516,29461.0
2017-04-21 15:25:00,84.11,84.2,84.1,84.19,38084.0,59.6445,59.7084,59.6374,59.7013,38084.0
2017-04-21 15:30:00,84.19,84.2,84.09,84.11,72302.0,59.7013,59.7084,59.6303,59.6445,72302.0
2017-04-21 15:35:00,84.11,84.2,84.1,84.15,71798.0,59.6445,59.7084,59.6374,59.6729,71798.0
2017-04-21 15:40:00,84.16,84.19,84.09,84.12,110139.0,59.68,59.7013,59.6303,59.6516,110139.0
2017-04-21 15:45:00,84.12,84.17,84.12,84.12,50053.0,59.6516,59.6871,59.6516,59.6516,50053.0
2017-04-21 15:50:00,84.12,84.12,84.07,84.08,72846.0,59.6516,59.6516,59.6162,59.6233,72846.0
2017-04-21 15:55:00,84.08,84.11,84.01,84.03,215083.0,59.6233,59.6445,59.5736,59.5878,215083.0
2017-04-24 09:30:00,84.76,84.86,84.32,84.51,71221.0,60.1055,60.1764,59.7934,59.9282,71221.0
2017-04-24 09:35:00,84.54,84.63,84.29,84.52,56954.0,59.9495,60.0133,59.7722,59.9353,56954.0
2017-04-24 09:40:00,84.57,84.61,84.32,84.32,28208.0,59.9707,59.9991,59.7934,59.7934,28208.0
2017-04-24 09:45:00,84.34,84.47,84.24,84.43,38415.0,59.8076,59.8998,59.7367,59.8714,38415.0
2017-04-24 09:50:00,84.43,84.44,84.35,84.41,27915.0,59.8714,59.8785,59.8147,59.8573,27915.0
2017-04-24 09:55:00,84.4,84.42,84.29,84.31,40910.0,59.8502,59.8644,59.7722,59.7864,40910.0
2017-04-24 10:00:00,84.31,84.43,84.23,84.35,32611.0,59.7864,59.8714,59.7296,59.8147,32611.0
2017-04-24 10:05:00,84.33,84.39,84.25,84.32,40186.0,59.8005,59.8431,59.7438,59.7934,40186.0
2017-04-24 10:10:00,84.34,84.47,84.34,84.42,41470.0,59.8076,59.8998,59.8076,59.8644,41470.0
2017-04-24 10:15:00,84.44,84.72,84.43,84.69,59755.0,59.8785,60.0771,59.8714,60.0558,59755.0
2017-04-24 10:20:00,84.72,84.76,84.65,84.71,85274.0,60.0771,60.1055,60.0275,60.07,85274.0
2017-04-24 10:25:00,84.71,84.72,84.52,84.52,30959.0,60.07,60.0771,59.9353,59.9353,30959.0
2017-04-24 10:30:00,84.53,84.63,84.52,84.6,29809.0,59.9424,60.0133,59.9353,59.992,29809.0
2017-04-24 10:35:00,84.61,84.65,84.45,84.64,75255.0,59.9991,60.0275,59.8856,60.0204,75255.0
2017-04-24 10:40:00,84.64,84.71,84.6,84.7,21807.0,60.0204,60.07,59.992,60.0629,21807.0
2017-04-24 10:45:00,84.71,84.74,84.65,84.72,92505.0,60.07,60.0913,60.0275,60.0771,92505.0
2017-04-24 10:50:00,84.72,84.77,84.7,84.73,34247.0,60.0771,60.1126,60.0629,60.0842,34247.0
2017-04-24 10:55:00,84.73,84.79,84.7,84.77,49037.0,60.0842,60.1267,60.0629,60.1126,49037.0
2017-04-24 11:00:00,84.77,84.79,84.73,84.75,26472.0,60.1126,60.1267,60.0842,60.0984,26472.0
2017-04-24 11:05:00,84.75,84.77,84.7,84.71,25577.0,60.0984,60.1126,60.0629,60.07,25577.0
2017-04-24 11:10:00,84.72,84.74,84.67,84.68,29338.0,60.0771,60.0913,60.0416,60.0487,29338.0
2017-04-24 11:15:00,84.68,84.69,84.6,84.61,35145.0,60.0487,60.0558,59.992,59.9991,35145.0
2017-04-24 11:20:00,84.6,84.63,84.58,84.61,26642.0,59.992,60.0133,59.9778,59.9991,26642.0
2017-04-24 11:25:00,84.61,84.66,84.6,84.66,15388.0,59.9991,60.0345,59.992,60.0345,15388.0
2017-04-24 11:30:00,84.66,84.67,84.62,84.67,13347.0,60.0345,60.0416,60.0062,60.0416,13347.0
2017-04-24 11:35:00,84.67,84.69,84.61,84.65,17807.0,60.0416,60.0558,59.9991,60.0275,17807.0
2017-04-24 11:40:00,84.65,84.67,84.6,84.63,14598.0,60.0275,60.0416,59.992,60.0133,14598.0
2017-04-24 11:45:00,84.64,84.65,84.6,84.6,11920.0,60.0204,60.0275,59.992,59.992,11920.0
2017-04-24 11:50:00,84.61,84.63,84.59,84.6,12910.0,59.9991,60.0133,59.9849,59.992,12910.0
2017-04-24 11:55:00,84.61,84.65,84.59,84.59,48352.0,59.9991,60.0275,59.9849,59.9849,48352.0
2017-04-24 12:00:00,84.61,84.61,84.57,84.58,27264.0,59.9991,59.9991,59.9707,59.9778,27264.0
2017-04-24 12:05:00,84.58,84.61,84.54,84.56,106781.0,59.9778,59.9991,59.9495,59.9636,106781.0
2017-04-24 12:10:00,84.55,84.59,84.54,84.55,26274.0,59.9565,59.9849,59.9495,59.9565,26274.0
2017-04-24 12:15:00,84.56,84.57,84.51,84.52,20570.0,59.9636,59.9707,59.9282,59.9353,20570.0
2017-04-24 12:20:00,84.52,84.53,84.51,84.53,23397.0,59.9353,59.9424,59.9282,59.9424,23397.0
2017-04-24 12:25:00,84.52,84.54,84.47,84.47,32304.0,59.9353,59.9495,59.8998,59.8998,32304.0
2017-04-24 12:30:00,84.48,84.48,84.33,84.36,55098.0,59.9069,59.9069,59.8005,59.8218,55098.0
2017-04-24 12:35:00,84.37,84.46,84.35,84.39,170511.0,59.8289,59.8927,59.8147,59.8431,170511.0
2017-04-24 12:40:00,84.39,84.4,84.3,84.34,69125.0,59.8431,59.8502,59.7793,59.8076,69125.0
2017-04-24 12:45:00,84.34,84.39,84.27,84.28,75061.0,59.8076,59.8431,59.758,59.7651,75061.0
2017-04-24 12:50:00,84.27,84.33,84.24,84.24,54285.0,59.758,59.8005,59.7367,59.7367,54285.0
2017-04-24 12:55:00,84.25,84.26,84.22,84.26,52089.0,59.7438,59.7509,59.7225,59.7509,52089.0
2017-04-24 13:00:00,84.26,84.36,84.26,84.29,63711.0,59.7509,59.8218,59.7509,59.7722,63711.0
2017-04-24 13:05:00,84.29,84.34,84.22,84.24,148190.0,59.7722,59.8076,59.7225,59.7367,148190.0
2017-04-24 13:10:00,84.24,84.28,84.23,84.25,51162.0,59.7367,59.7651,59.7296,59.7438,51162.0
2017-04-24 13:15:00,84.25,84.27,84.2,84.24,28607.0,59.7438,59.758,59.7084,59.7367,28607.0
2017-04-24 13:20:00,84.24,84.24,84.16,84.22,36157.0,59.7367,59.7367,59.68,59.7225,36157.0
2017-04-24 13:25:00,84.22,84.3,84.2,84.24,56678.0,59.7225,59.7793,59.7084,59.7367,56678.0
2017-04-24 13:30:00,84.24,84.3,84.21,84.29,31141.0,59.7367,59.7793,59.7154,59.7722,31141.0
2017-04-24 13:35:00,84.3,84.32,84.26,84.31,47209.0,59.7793,59.7934,59.7509,59.7864,47209.0
2017-04-24 13:40:00,84.3,84.36,84.26,84.3,49163.0,59.7793,59.8218,59.7509,59.7793,49163.0
2017-04-24 13:45:00,84.3,84.36,84.29,84.33,42556.0,59.7793,59.8218,59.7722,59.8005,42556.0
2017-04-24 13:50:00,84.34,84.43,84.33,84.41,22049.0,59.8076,59.8714,59.8005,59.8573,22049.0
2017-04-24 13:55:00,84.42,84.49,84.41,84.45,70700.0,59.8644,59.914,59.8573,59.8856,70700.0
2017-04-24 14:00:00,84.47,84.47,84.39,84.46,13848.0,59.8998,59.8998,59.8431,59.8927,13848.0
2017-04-24 14:05:00,84.46,84.46,84.38,84.38,16622.0,59.8927,59.8927,59.836,59.836,16622.0
2017-04-24 14:10:00,84.39,84.41,84.36,84.4,19398.0,59.8431,59.8573,59.8218,59.8502,19398.0
2017-04-24 14:15:00,84.41,84.47,84.4,84.41,45245.0,59.8573,59.8998,59.8502,59.8573,45245.0
2017-04-24 14:20:00,84.42,84.43,84.31,84.32,91296.0,59.8644,59.8714,59.7864,59.7934,91296.0
2017-04-24 14:25:00,84.32,84.32,84.18,84.21,276049.0,59.7934,59.7934,59.6942,59.7154,276049.0
2017-04-24 14:30:00,84.21,84.25,84.17,84.21,164819.0,59.7154,59.7438,59.6871,59.7154,164819.0
2017-04-24 14:35:00,84.21,84.22,84.17,84.2,105055.0,59.7154,59.7225,59.6871,59.7084,105055.0
2017-04-24 14:40:00,84.2,84.26,84.2,84.21,114909.0,59.7084,59.7509,59.7084,59.7154,114909.0
2017-04-24 14:45:00,84.21,84.35,84.21,84.34,63993.0,59.7154,59.8147,59.7154,59.8076,63993.0
2017-04-24 14:50:00,84.33,84.41,84.33,84.38,37650.0,59.8005,59.8573,59.8005,59.836,37650.0
2017-04-24 14:55:00,84.38,84.42,84.37,84.4,39540.0,59.836,59.8644,59.8289,59.8502,39540.0
2017-04-24 15:00:00,84.4,84.42,84.38,84.4,35456.0,59.8502,59.8644,59.836,59.8502,35456.0
2017-04-24 15:05:00,84.4,84.45,84.37,84.44,76159.0,59.8502,59.8856,59.8289,59.8785,76159.0
2017-04-24 15:10:00,84.44,84.51,84.43,84.51,27656.0,59.8785,59.9282,59.8714,59.9282,27656.0
2017-04-24 15:15:00,84.52,84.55,84.48,84.48,28665.0,59.9353,59.9565,59.9069,59.9069,28665.0
2017-04-24 15:20:00,84.49,84.51,84.39,84.41,77467.0,59.914,59.9282,59.8431,59.8573,77467.0
2017-04-24 15:25:00,84.42,84.43,84.36,84.38,44245.0,59.8644,59.8714,59.8218,59.836,44245.0
2017-04-24 15:30:00,84.39,84.41,84.34,84.39,51991.0,59.8431,59.8573,59.8076,59.8431,51991.0
2017-04-24 15:35:00,84.39,84.41,84.35,84.37,45607.0,59.8431,59.8573,59.8147,59.8289,45607.0
2017-04-24 15:40:00,84.37,84.4,84.33,84.34,80795.0,59.8289,59.8502,59.8005,59.8076,80795.0
2017-04-24 15:45:00,84.34,84.35,84.28,84.31,39542.0,59.8076,59.8147,59.7651,59.7864,39542.0
2017-04-24 15:50:00,84.31,84.32,84.27,84.3,74816.0,59.7864,59.7934,59.758,59.7793,74816.0
2017-04-24 15:55:00,84.3,84.36,84.23,84.28,224447.0,59.7793,59.8218,59.7296,59.7651,224447.0
2017-04-25 09:30:00,84.45,84.86,84.36,84.86,103285.0,59.8856,60.1764,59.8218,60.1764,103285.0
2017-04-25 09:35:00,84.8,84.89,84.68,84.86,36487.0,60.1338,60.1976,60.0487,60.1764,36487.0
2017-04-25 09:40:00,84.83,85.1,84.83,85.02,95422.0,60.1551,60.3466,60.1551,60.2898,95422.0
2017-04-25 09:45:00,85.02,85.14,84.97,84.98,63700.0,60.2898,60.3749,60.2544,60.2615,63700.0
2017-04-25 09:50:00,84.99,85.09,84.95,85.0,108099.0,60.2686,60.3395,60.2402,60.2757,108099.0
2017-04-25 09:55:00,85.03,85.1,84.75,84.8,227026.0,60.2969,60.3466,60.0984,60.1338,227026.0
2017-04-25 10:00:00,84.8,84.86,84.61,84.7,343591.0,60.1338,60.1764,59.9991,60.0629,343591.0
2017-04-25 10:05:00,84.7,85.02,84.69,85.0,274554.0,60.0629,60.2898,60.0558,60.2757,274554.0
2017-04-25 10:10:00,85.0,85.23,84.97,85.16,61841.0,60.2757,60.4388,60.2544,60.3891,61841.0
2017-04-25 10:15:00,85.18,85.45,85.18,85.36,80415.0,60.4033,60.5948,60.4033,60.5309,80415.0
2017-04-25 10:20:00,85.35,85.43,85.35,85.42,22225.0,60.5238,60.5806,60.5238,60.5735,22225.0
2017-04-25 10:25:00,85.43,85.61,85.39,85.55,48456.0,60.5806,60.7082,60.5522,60.6657,48456.0
2017-04-25 10:30:00,85.55,85.6,85.44,85.45,82214.0,60.6657,60.7011,60.5877,60.5948,82214.0
2017-04-25 10:35:00,85.45,85.7,85.45,85.67,39379.0,60.5948,60.772,60.5948,60.7508,39379.0
2017-04-25 10:40:00,85.67,85.73,85.62,85.7,35449.0,60.7508,60.7933,60.7153,60.772,35449.0
2017-04-25 10:45:00,85.7,85.74,85.68,85.73,23673.0,60.772,60.8004,60.7579,60.7933,23673.0
2017-04-25 10:50:00,85.71,85.71,85.61,85.64,29790.0,60.7791,60.7791,60.7082,60.7295,29790.0
2017-04-25 10:55:00,85.63,85.64,85.46,85.57,32986.0,60.7224,60.7295,60.6018,60.6799,32986.0
2017-04-25 11:00:00,85.58,85.62,85.53,85.58,17186.0,60.6869,60.7153,60.6515,60.6869,17186.0
2017-04-25 11:05:00,85.58,85.59,85.48,85.49,27900.0,60.6869,60.694,60.616,60.6231,27900.0
2017-04-25 11:10:00,85.48,85.58,85.43,85.56,46386.0,60.616,60.6869,60.5806,60.6728,46386.0
2017-04-25 11:15:00,85.55,85.59,85.51,85.55,31543.0,60.6657,60.694,60.6373,60.6657,31543.0
2017-04-25 11:20:00,85.56,85.57,85.45,85.52,70929.0,60.6728,60.6799,60.5948,60.6444,70929.0
2017-04-25 11:25:00,85.51,85.51,85.45,85.5,21202.0,60.6373,60.6373,60.5948,60.6302,21202.0
2017-04-25 11:30:00,85.5,85.51,85.47,85.48,21852.0,60.6302,60.6373,60.6089,60.616,21852.0
2017-04-25 11:35:00,85.49,85.52,85.46,85.51,22180.0,60.6231,60.6444,60.6018,60.6373,22180.0
2017-04-25 11:40:00,85.51,85.53,85.46,85.47,18432.0,60.6373,60.6515,60.6018,60.6089,18432.0
2017-04-25 11:45:00,85.46,85.54,85.45,85.5,20205.0,60.6018,60.6586,60.5948,60.6302,20205.0
2017-04-25 11:50:00,85.5,85.59,85.5,85.59,17255.0,60.6302,60.694,60.6302,60.694,17255.0
2017-04-25 11:55:00,85.59,85.64,85.58,85.63,39247.0,60.694,60.7295,60.6869,60.7224,39247.0
2017-04-25 12:00:00,85.62,85.62,85.49,85.49,17410.0,60.7153,60.7153,60.6231,60.6231,17410.0
2017-04-25 12:05:00,85.49,85.52,85.47,85.5,18682.0,60.6231,60.6444,60.6089,60.6302,18682.0
2017-04-25 12:10:00,85.5,85.51,85.41,85.51,37433.0,60.6302,60.6373,60.5664,60.6373,37433.0
2017-04-25 12:15:00,85.52,85.57,85.5,85.57,11192.0,60.6444,60.6799,60.6302,60.6799,11192.0
2017-04-25 12:20:00,85.57,85.61,85.55,85.57,17490.0,60.6799,60.7082,60.6657,60.6799,17490.0
2017-04-25 12:25:00,85.58,85.59,85.51,85.59,28528.0,60.6869,60.694,60.6373,60.694,28528.0
2017-04-25 12:30:00,85.59,85.64,85.35,85.35,83509.0,60.694,60.7295,60.5238,60.5238,83509.0
2017-04-25 12:35:00,85.35,85.41,85.29,85.37,273085.0,60.5238,60.5664,60.4813,60.538,273085.0
2017-04-25 12:40:00,85.36,85.37,85.21,85.24,171009.0,60.5309,60.538,60.4246,60.4458,171009.0
2017-04-25 12:45:00,85.24,85.4,85.21,85.38,134936.0,60.4458,60.5593,60.4246,60.5451,134936.0
2017-04-25 12:50:00,85.38,85.5,85.38,85.49,35394.0,60.5451,60.6302,60.5451,60.6231,35394.0
2017-04-25 12:55:00,85.48,85.5,85.47,85.48,20186.0,60.616,60.6302,60.6089,60.616,20186.0
2017-04-25 13:00:00,85.47,85.67,85.41,85.67,35451.0,60.6089,60.7508,60.5664,60.7508,35451.0
2017-04-25 13:05:00,85.67,85.75,85.65,85.75,29437.0,60.7508,60.8075,60.7366,60.8075,29437.0
2017-04-25 13:10:00,85.75,85.89,85.75,85.88,32254.0,60.8075,60.9068,60.8075,60.8997,32254.0
2017-04-25 13:15:00,85.89,85.97,85.83,85.94,64989.0,60.9068,60.9635,60.8642,60.9422,64989.0
2017-04-25 13:20:00,85.94,86.07,85.93,86.03,88872.0,60.9422,61.0344,60.9351,61.0061,88872.0
2017-04-25 13:25:00,86.03,86.07,86.0,86.02,45593.0,61.0061,61.0344,60.9848,60.999,45593.0
2017-04-25 13:30:00,86.02,86.05,85.97,86.01,46572.0,60.999,61.0202,60.9635,60.9919,46572.0
2017-04-25 13:35:00,86.01,86.06,85.93,85.93,125280.0,60.9919,61.0273,60.9351,60.9351,125280.0
2017-04-25 13:40:00,85.92,85.93,85.72,85.87,141092.0,60.928,60.9351,60.7862,60.8926,141092.0
2017-04-25 13:45:00,85.87,85.98,85.82,85.96,72230.0,60.8926,60.9706,60.8571,60.9564,72230.0
2017-04-25 13:50:00,85.96,85.99,85.92,85.98,43269.0,60.9564,60.9777,60.928,60.9706,43269.0
2017-04-25 13:55:00,85.98,85.99,85.93,85.99,48080.0,60.9706,60.9777,60.9351,60.9777,48080.0
2017-04-25 14:00:00,85.98,86.01,85.94,86.0,97533.0,60.9706,60.9919,60.9422,60.9848,97533.0
2017-04-25 14:05:00,86.0,86.02,85.96,85.98,51695.0,60.9848,60.999,60.9564,60.9706,51695.0
2017-04-25 14:10:00,85.98,86.02,85.94,85.94,34286.0,60.9706,60.999,60.9422,60.9422,34286.0
2017-04-25 14:15:00,85.94,85.94,85.78,85.79,107706.0,60.9422,60.9422,60.8288,60.8359,107706.0
2017-04-25 14:20:00,85.79,85.79,85.7,85.76,41562.0,60.8359,60.8359,60.772,60.8146,41562.0
2017-04-25 14:25:00,85.75,85.84,85.72,85.84,54702.0,60.8075,60.8713,60.7862,60.8713,54702.0
2017-04-25 14:30:00,85.84,85.94,85.81,85.94,27684.0,60.8713,60.9422,60.85,60.9422,27684.0
2017-04-25 14:35:00,85.93,86.02,85.93,86.02,31143.0,60.9351,60.999,60.9351,60.999,31143.0
2017-04-25 14:40:00,86.02,86.06,86.0,86.05,24950.0,60.999,61.0273,60.9848,61.0202,24950.0
2017-04-25 14:45:00,86.06,86.1,86.03,86.09,23744.0,61.0273,61.0557,61.0061,61.0486,23744.0
2017-04-25 14:50:00,86.09,86.12,86.07,86.09,35917.0,61.0486,61.0699,61.0344,61.0486,35917.0
2017-04-25 14:55:00,86.08,86.08,86.0,86.0,23618.0,61.0415,61.0415,60.9848,60.9848,23618.0
2017-04-25 15:00:00,86.0,86.05,85.96,86.02,23532.0,60.9848,61.0202,60.9564,60.999,23532.0
2017-04-25 15:05:00,86.01,86.08,86.01,86.07,30735.0,60.9919,61.0415,60.9919,61.0344,30735.0
2017-04-25 15:10:00,86.07,86.12,86.05,86.06,40353.0,61.0344,61.0699,61.0202,61.0273,40353.0
2017-04-25 15:15:00,86.07,86.08,86.0,86.07,31372.0,61.0344,61.0415,60.9848,61.0344,31372.0
2017-04-25 15:20:00,86.05,86.06,85.96,86.01,66829.0,61.0202,61.0273,60.9564,60.9919,66829.0
2017-04-25 15:25:00,86.01,86.01,85.97,85.99,31815.0,60.9919,60.9919,60.9635,60.9777,31815.0
2017-04-25 15:30:00,85.98,86.01,85.95,86.0,41121.0,60.9706,60.9919,60.9493,60.9848,41121.0
2017-04-25 15:35:00,86.0,86.01,85.94,85.98,55235.0,60.9848,60.9919,60.9422,60.9706,55235.0
2017-04-25 15:40:00,85.98,86.09,85.98,86.09,92659.0,60.9706,61.0486,60.9706,61.0486,92659.0
2017-04-25 15:45:00,86.09,86.1,86.05,86.05,92946.0,61.0486,61.0557,61.0202,61.0202,92946.0
2017-04-25 15:50:00,86.05,86.05,85.98,85.98,116603.0,61.0202,61.0202,60.9706,60.9706,116603.0
2017-04-25 15:55:00,85.98,86.01,85.9,85.92,251906.0,60.9706,60.9919,60.9139,60.928,251906.0
2017-04-26 09:30:00,85.93,85.94,85.54,85.55,84937.0,60.9351,60.9422,60.6586,60.6657,84937.0
2017-04-26 09:35:00,85.5,85.74,85.45,85.69,42880.0,60.6302,60.8004,60.5948,60.7649,42880.0
2017-04-26 09:40:00,85.69,85.8,85.62,85.7,39421.0,60.7649,60.843,60.7153,60.772,39421.0
2017-04-26 09:45:00,85.7,85.85,85.66,85.85,61840.0,60.772,60.8784,60.7437,60.8784,61840.0
2017-04-26 09:50:00,85.88,86.02,85.87,86.0,43652.0,60.8997,60.999,60.8926,60.9848,43652.0
2017-04-26 09:55:00,86.01,86.04,85.96,86.02,36966.0,60.9919,61.0131,60.9564,60.999,36966.0
2017-04-26 10:00:00,86.02,86.13,86.0,86.05,85810.0,60.999,61.077,60.9848,61.0202,85810.0
2017-04-26 10:05:00,86.04,86.17,85.99,86.16,70521.0,61.0131,61.1053,60.9777,61.0982,70521.0
2017-04-26 10:10:00,86.16,86.19,86.1,86.17,26831.0,61.0982,61.1195,61.0557,61.1053,26831.0
2017-04-26 10:15:00,86.17,86.2,86.12,86.15,31371.0,61.1053,61.1266,61.0699,61.0911,31371.0
2017-04-26 10:20:00,86.14,86.18,86.1,86.17,24006.0,61.0841,61.1124,61.0557,61.1053,24006.0
2017-04-26 10:25:00,86.17,86.19,86.09,86.11,16222.0,61.1053,61.1195,61.0486,61.0628,16222.0
2017-04-26 10:30:00,86.12,86.12,85.98,85.98,33524.0,61.0699,61.0699,60.9706,60.9706,33524.0
2017-04-26 10:35:00,85.99,86.12,85.99,86.07,27353.0,60.9777,61.0699,60.9777,61.0344,27353.0
2017-04-26 10:40:00,86.08,86.1,86.06,86.09,12987.0,61.0415,61.0557,61.0273,61.0486,12987.0
2017-04-26 10:45:00,86.08,86.09,85.94,86.0,27437.0,61.0415,61.0486,60.9422,60.9848,27437.0
2017-04-26 10:50:00,86.0,86.12,85.98,85.98,81146.0,60.9848,61.0699,60.9706,60.9706,81146.0
2017-04-26 10:55:00,85.98,86.02,85.95,86.02,19537.0,60.9706,60.999,60.9493,60.999,19537.0
2017-04-26 11:00:00,86.03,86.07,86.02,86.04,13550.0,61.0061,61.0344,60.999,61.0131,13550.0
2017-04-26 11:05:00,86.04,86.04,85.9,85.91,12327.0,61.0131,61.0131,60.9139,60.921,12327.0
2017-04-26 11:10:00,85.91,85.98,85.91,85.96,25137.0,60.921,60.9706,60.921,60.9564,25137.0
2017-04-26 11:15:00,85.95,86.01,85.95,85.99,21520.0,60.9493,60.9919,60.9493,60.9777,21520.0
2017-04-26 11:20:00,85.99,86.09,85.96,86.09,22675.0,60.9777,61.0486,60.9564,61.0486,22675.0
2017-04-26 11:25:00,86.1,86.22,86.09,86.21,54496.0,61.0557,61.1408,61.0486,61.1337,54496.0
2017-04-26 11:30:00,86.21,86.21,86.06,86.08,13888.0,61.1337,61.1337,61.0273,61.0415,13888.0
2017-04-26 11:35:00,86.09,86.19,86.08,86.18,21589.0,61.0486,61.1195,61.0415,61.1124,21589.0
2017-04-26 11:40:00,86.18,86.19,86.13,86.17,31022.0,61.1124,61.1195,61.077,61.1053,31022.0
2017-04-26 11:45:00,86.17,86.17,86.0,86.0,24603.0,61.1053,61.1053,60.9848,60.9848,24603.0
2017-04-26 11:50:00,86.0,86.07,85.95,85.98,32267.0,60.9848,61.0344,60.9493,60.9706,32267.0
2017-04-26 11:55:00,85.98,85.98,85.9,85.9,14641.0,60.9706,60.9706,60.9139,60.9139,14641.0
2017-04-26 12:00:00,85.9,85.95,85.89,85.91,14290.0,60.9139,60.9493,60.9068,60.921,14290.0
2017-04-26 12:05:00,85.9,85.93,85.84,85.85,17250.0,60.9139,60.9351,60.8713,60.8784,17250.0
2017-04-26 12:10:00,85.86,85.99,85.84,85.97,19469.0,60.8855,60.9777,60.8713,60.9635,19469.0
2017-04-26 12:15:00,85.96,85.96,85.91,85.93,15013.0,60.9564,60.9564,60.921,60.9351,15013.0
2017-04-26 12:20:00,85.92,85.95,85.88,85.9,10983.0,60.928,60.9493,60.8997,60.9139,10983.0
2017-04-26 12:25:00,85.91,85.98,85.89,85.96,11093.0,60.921,60.9706,60.9068,60.9564,11093.0
2017-04-26 12:30:00,85.96,85.98,85.95,85.95,12905.0,60.9564,60.9706,60.9493,60.9493,12905.0
2017-04-26 12:35:00,85.96,85.97,85.91,85.96,11359.0,60.9564,60.9635,60.921,60.9564,11359.0
2017-04-26 12:40:00,85.95,86.2,85.93,86.14,100756.0,60.9493,61.1266,60.9351,61.0841,100756.0
2017-04-26 12:45:00,86.15,86.23,86.15,86.2,40481.0,61.0911,61.1479,61.0911,61.1266,40481.0
2017-04-26 12:50:00,86.2,86.24,86.17,86.23,25816.0,61.1266,61.155,61.1053,61.1479,25816.0
2017-04-26 12:55:00,86.24,86.26,86.2,86.21,26050.0,61.155,61.1691,61.1266,61.1337,26050.0
2017-04-26 13:00:00,86.2,86.21,86.11,86.13,11685.0,61.1266,61.1337,61.0628,61.077,11685.0
2017-04-26 13:05:00,86.12,86.21,86.11,86.21,11905.0,61.0699,61.1337,61.0628,61.1337,11905.0
2017-04-26 13:10:00,86.22,86.22,86.16,86.19,17872.0,61.1408,61.1408,61.0982,61.1195,17872.0
2017-04-26 13:15:00,86.18,86.19,86.14,86.16,20443.0,61.1124,61.1195,61.0841,61.0982,20443.0
2017-04-26 13:20:00,86.16,86.24,86.16,86.22,29722.0,61.0982,61.155,61.0982,61.1408,29722.0
2017-04-26 13:25:00,86.22,86.23,86.17,86.17,32803.0,61.1408,61.1479,61.1053,61.1053,32803.0
2017-04-26 13:30:00,86.17,86.18,86.11,86.15,61315.0,61.1053,61.1124,61.0628,61.0911,61315.0
2017-04-26 13:35:00,86.15,86.24,86.13,86.22,28432.0,61.0911,61.155,61.077,61.1408,28432.0
2017-04-26 13:40:00,86.23,86.25,86.16,86.24,20339.0,61.1479,61.1621,61.0982,61.155,20339.0
2017-04-26 13:45:00,86.24,86.24,86.1,86.16,33499.0,61.155,61.155,61.0557,61.0982,33499.0
2017-04-26 13:50:00,86.16,86.22,86.14,86.17,14507.0,61.0982,61.1408,61.0841,61.1053,14507.0
2017-04-26 13:55:00,86.17,86.17,86.11,86.13,28757.0,61.1053,61.1053,61.0628,61.077,28757.0
2017-04-26 14:00:00,86.13,86.15,86.08,86.11,23652.0,61.077,61.0911,61.0415,61.0628,23652.0
2017-04-26 14:05:00,86.1,86.15,86.07,86.1,16342.0,61.0557,61.0911,61.0344,61.0557,16342.0
2017-04-26 14:10:00,86.09,86.13,86.08,86.13,15022.0,61.0486,61.077,61.0415,61.077,15022.0
2017-04-26 14:15:00,86.13,86.2,86.13,86.15,31002.0,61.077,61.1266,61.077,61.0911,31002.0
2017-04-26 14:20:00,86.14,86.21,86.13,86.18,21459.0,61.0841,61.1337,61.077,61.1124,21459.0
2017-04-26 14:25:00,86.17,86.22,86.16,86.17,11938.0,61.1053,61.1408,61.0982,61.1053,11938.0
2017-04-26 14:30:00,86.18,86.32,86.17,86.27,83420.0,61.1124,61.2117,61.1053,61.1762,83420.0
2017-04-26 14:35:00,86.27,86.27,86.17,86.17,13742.0,61.1762,61.1762,61.1053,61.1053,13742.0
2017-04-26 14:40:00,86.17,86.35,86.17,86.3,51792.0,61.1053,61.233,61.1053,61.1975,51792.0
2017-04-26 14:45:00,86.3,86.31,86.22,86.3,30162.0,61.1975,61.2046,61.1408,61.1975,30162.0
2017-04-26 14:50:00,86.29,86.3,86.21,86.23,21352.0,61.1904,61.1975,61.1337,61.1479,21352.0
2017-04-26 14:55:00,86.24,86.32,86.22,86.22,85913.0,61.155,61.2117,61.1408,61.1408,85913.0
2017-04-26 15:00:00,86.21,86.26,86.16,86.24,22666.0,61.1337,61.1691,61.0982,61.155,22666.0
2017-04-26 15:05:00,86.24,86.29,86.22,86.26,21460.0,61.155,61.1904,61.1408,61.1691,21460.0
2017-04-26 15:10:00,86.25,86.34,86.25,86.31,23858.0,61.1621,61.2259,61.1621,61.2046,23858.0
2017-04-26 15:15:00,86.31,86.31,86.24,86.25,31587.0,61.2046,61.2046,61.155,61.1621,31587.0
2017-04-26 15:20:00,86.25,86.25,86.17,86.17,21415.0,61.1621,61.1621,61.1053,61.1053,21415.0
2017-04-26 15:25:00,86.17,86.23,86.15,86.2,29546.0,61.1053,61.1479,61.0911,61.1266,29546.0
2017-04-26 15:30:00,86.2,86.21,86.11,86.14,32930.0,61.1266,61.1337,61.0628,61.0841,32930.0
2017-04-26 15:35:00,86.13,86.14,86.1,86.11,40056.0,61.077,61.0841,61.0557,61.0628,40056.0
2017-04-26 15:40:00,86.11,86.16,86.1,86.14,60913.0,61.0628,61.0982,61.0557,61.0841,60913.0
2017-04-26 15:45:00,86.13,86.14,86.11,86.11,55455.0,61.077,61.0841,61.0628,61.0628,55455.0
2017-04-26 15:50:00,86.12,86.12,85.91,85.95,111334.0,61.0699,61.0699,60.921,60.9493,111334.0
2017-04-26 15:55:00,85.93,86.02,85.87,85.92,244533.0,60.9351,60.999,60.8926,60.928,244533.0
2017-04-27 09:30:00,85.87,86.25,85.7,85.94,61901.0,60.8926,61.1621,60.772,60.9422,61901.0
2017-04-27 09:35:00,85.92,86.0,85.86,85.94,30240.0,60.928,60.9848,60.8855,60.9422,30240.0
2017-04-27 09:40:00,85.93,86.01,85.89,85.92,25923.0,60.9351,60.9919,60.9068,60.928,25923.0
2017-04-27 09:45:00,85.94,86.0,85.92,85.92,17706.0,60.9422,60.9848,60.928,60.928,17706.0
2017-04-27 09:50:00,85.91,86.0,85.89,85.95,16901.0,60.921,60.9848,60.9068,60.9493,16901.0
2017-04-27 09:55:00,85.95,86.03,85.93,85.95,21339.0,60.9493,61.0061,60.9351,60.9493,21339.0
2017-04-27 10:00:00,85.96,86.04,85.94,85.98,30873.0,60.9564,61.0131,60.9422,60.9706,30873.0
2017-04-27 10:05:00,85.99,86.0,85.93,85.96,24877.0,60.9777,60.9848,60.9351,60.9564,24877.0
2017-04-27 10:10:00,85.97,86.01,85.94,85.99,26438.0,60.9635,60.9919,60.9422,60.9777,26438.0
2017-04-27 10:15:00,85.99,86.0,85.91,85.92,25757.0,60.9777,60.9848,60.921,60.928,25757.0
2017-04-27 10:20:00,85.92,85.96,85.81,85.95,36914.0,60.928,60.9564,60.85,60.9493,36914.0
2017-04-27 10:25:00,85.95,85.96,85.81,85.81,32927.0,60.9493,60.9564,60.85,60.85,32927.0
2017-04-27 10:30:00,85.81,85.87,85.81,85.84,22393.0,60.85,60.8926,60.85,60.8713,22393.0
2017-04-27 10:35:00,85.84,85.88,85.79,85.87,19757.0,60.8713,60.8997,60.8359,60.8926,19757.0
2017-04-27 10:40:00,85.87,85.96,85.84,85.94,20926.0,60.8926,60.9564,60.8713,60.9422,20926.0
2017-04-27 10:45:00,85.94,85.96,85.76,85.77,31433.0,60.9422,60.9564,60.8146,60.8217,31433.0
2017-04-27 10:50:00,85.77,85.82,85.7,85.75,18077.0,60.8217,60.8571,60.772,60.8075,18077.0
2017-04-27 10:55:00,85.76,85.78,85.69,85.77,22877.0,60.8146,60.8288,60.7649,60.8217,22877.0
2017-04-27 11:00:00,85.77,85.86,85.73,85.82,37311.0,60.8217,60.8855,60.7933,60.8571,37311.0
2017-04-27 11:05:00,85.82,85.9,85.81,85.87,31484.0,60.8571,60.9139,60.85,60.8926,31484.0
2017-04-27 11:10:00,85.87,85.92,85.79,85.92,49331.0,60.8926,60.928,60.8359,60.928,49331.0
2017-04-27 11:15:00,85.92,85.97,85.9,85.92,21189.0,60.928,60.9635,60.9139,60.928,21189.0
2017-04-27 11:20:00,85.92,85.95,85.86,85.95,23570.0,60.928,60.9493,60.8855,60.9493,23570.0
2017-04-27 11:25:00,85.94,85.94,85.84,85.86,19447.0,60.9422,60.9422,60.8713,60.8855,19447.0
2017-04-27 11:30:00,85.84,85.9,85.81,85.89,15114.0,60.8713,60.9139,60.85,60.9068,15114.0
2017-04-27 11:35:00,85.89,85.91,85.83,85.83,15510.0,60.9068,60.921,60.8642,60.8642,15510.0
2017-04-27 11:40:00,85.82,85.82,85.71,85.78,19540.0,60.8571,60.8571,60.7791,60.8288,19540.0
2017-04-27 11:45:00,85.78,85.79,85.69,85.71,24754.0,60.8288,60.8359,60.7649,60.7791,24754.0
2017-04-27 11:50:00,85.72,85.75,85.63,85.72,22744.0,60.7862,60.8075,60.7224,60.7862,22744.0
2017-04-27 11:55:00,85.73,85.76,85.71,85.72,9100.0,60.7933,60.8146,60.7791,60.7862,9100.0
2017-04-27 12:00:00,85.72,85.75,85.71,85.72,12555.0,60.7862,60.8075,60.7791,60.7862,12555.0
2017-04-27 12:05:00,85.72,85.85,85.71,85.84,20821.0,60.7862,60.8784,60.7791,60.8713,20821.0
2017-04-27 12:10:00,85.83,85.89,85.82,85.88,10410.0,60.8642,60.9068,60.8571,60.8997,10410.0
2017-04-27 12:15:00,85.9,85.9,85.75,85.78,133581.0,60.9139,60.9139,60.8075,60.8288,133581.0
2017-04-27 12:20:00,85.81,85.9,85.79,85.88,15101.0,60.85,60.9139,60.8359,60.8997,15101.0
2017-04-27 12:25:00,85.88,85.91,85.84,85.86,10360.0,60.8997,60.921,60.8713,60.8855,10360.0
2017-04-27 12:30:00,85.88,85.91,85.86,85.88,8576.0,60.8997,60.921,60.8855,60.8997,8576.0
2017-04-27 12:35:00,85.88,85.95,85.87,85.94,9943.0,60.8997,60.9493,60.8926,60.9422,9943.0
2017-04-27 12:40:00,85.94,85.98,85.94,85.97,12026.0,60.9422,60.9706,60.9422,60.9635,12026.0
2017-04-27 12:45:00,85.98,86.02,85.96,85.97,14251.0,60.9706,60.999,60.9564,60.9635,14251.0
2017-04-27 12:50:00,85.98,86.0,85.95,85.97,13971.0,60.9706,60.9848,60.9493,60.9635,13971.0
2017-04-27 12:55:00,86.0,86.04,85.96,86.0,42637.0,60.9848,61.0131,60.9564,60.9848,42637.0
2017-04-27 13:00:00,86.0,86.01,85.94,85.95,35932.0,60.9848,60.9919,60.9422,60.9493,35932.0
2017-04-27 13:05:00,85.94,85.96,85.91,85.94,39661.0,60.9422,60.9564,60.921,60.9422,39661.0
2017-04-27 13:10:00,85.93,85.94,85.89,85.92,20672.0,60.9351,60.9422,60.9068,60.928,20672.0
2017-04-27 13:15:00,85.92,85.92,85.86,85.89,24889.0,60.928,60.928,60.8855,60.9068,24889.0
2017-04-27 13:20:00,85.89,85.93,85.88,85.9,26072.0,60.9068,60.9351,60.8997,60.9139,26072.0
2017-04-27 13:25:00,85.9,85.9,85.86,85.88,20864.0,60.9139,60.9139,60.8855,60.8997,20864.0
2017-04-27 13:30:00,85.89,85.9,85.86,85.89,22324.0,60.9068,60.9139,60.8855,60.9068,22324.0
2017-04-27 13:35:00,85.89,85.94,85.86,85.86,25079.0,60.9068,60.9422,60.8855,60.8855,25079.0
2017-04-27 13:40:00,85.86,85.91,85.86,85.87,20579.0,60.8855,60.921,60.8855,60.8926,20579.0
2017-04-27 13:45:00,85.87,85.94,85.85,85.92,12216.0,60.8926,60.9422,60.8784,60.928,12216.0
2017-04-27 13:50:00,85.92,85.95,85.89,85.95,11420.0,60.928,60.9493,60.9068,60.9493,11420.0
2017-04-27 13:55:00,85.95,85.96,85.92,85.92,13015.0,60.9493,60.9564,60.928,60.928,13015.0
2017-04-27 14:00:00,85.92,85.96,85.91,85.94,18635.0,60.928,60.9564,60.921,60.9422,18635.0
2017-04-27 14:05:00,85.94,85.94,85.89,85.92,15460.0,60.9422,60.9422,60.9068,60.928,15460.0
2017-04-27 14:10:00,85.92,85.93,85.89,85.91,14749.0,60.928,60.9351,60.9068,60.921,14749.0
2017-04-27 14:15:00,85.92,85.96,85.9,85.96,13311.0,60.928,60.9564,60.9139,60.9564,13311.0
2017-04-27 14:20:00,85.96,85.97,85.88,85.95,34728.0,60.9564,60.9635,60.8997,60.9493,34728.0
2017-04-27 14:25:00,85.94,85.98,85.94,85.97,14113.0,60.9422,60.9706,60.9422,60.9635,14113.0
2017-04-27 14:30:00,85.97,86.0,85.95,86.0,25263.0,60.9635,60.9848,60.9493,60.9848,25263.0
2017-04-27 14:35:00,86.0,86.04,85.98,86.02,15422.0,60.9848,61.0131,60.9706,60.999,15422.0
2017-04-27 14:40:00,86.02,86.04,86.0,86.04,13111.0,60.999,61.0131,60.9848,61.0131,13111.0
2017-04-27 14:45:00,86.03,86.03,85.99,86.0,20304.0,61.0061,61.0061,60.9777,60.9848,20304.0
2017-04-27 14:50:00,86.0,86.01,85.94,85.94,13046.0,60.9848,60.9919,60.9422,60.9422,13046.0
2017-04-27 14:55:00,85.95,85.97,85.93,85.95,12827.0,60.9493,60.9635,60.9351,60.9493,12827.0
2017-04-27 15:00:00,85.94,85.95,85.88,85.88,18526.0,60.9422,60.9493,60.8997,60.8997,18526.0
2017-04-27 15:05:00,85.89,85.91,85.85,85.9,22905.0,60.9068,60.921,60.8784,60.9139,22905.0
2017-04-27 15:10:00,85.9,85.93,85.89,85.9,10286.0,60.9139,60.9351,60.9068,60.9139,10286.0
2017-04-27 15:15:00,85.9,85.96,85.88,85.89,23697.0,60.9139,60.9564,60.8997,60.9068,23697.0
2017-04-27 15:20:00,85.89,85.92,85.87,85.89,23816.0,60.9068,60.928,60.8926,60.9068,23816.0
2017-04-27 15:25:00,85.88,85.92,85.87,85.91,18994.0,60.8997,60.928,60.8926,60.921,18994.0
2017-04-27 15:30:00,85.92,86.0,85.92,85.98,37512.0,60.928,60.9848,60.928,60.9706,37512.0
2017-04-27 15:35:00,85.98,86.0,85.96,86.0,42116.0,60.9706,60.9848,60.9564,60.9848,42116.0
2017-04-27 15:40:00,86.0,86.0,85.97,85.99,48083.0,60.9848,60.9848,60.9635,60.9777,48083.0
2017-04-27 15:45:00,85.98,86.0,85.97,85.99,51161.0,60.9706,60.9848,60.9635,60.9777,51161.0
2017-04-27 15:50:00,85.99,85.99,85.88,85.91,117536.0,60.9777,60.9777,60.8997,60.921,117536.0
2017-04-27 15:55:00,85.92,85.95,85.85,85.89,240167.0,60.928,60.9493,60.8784,60.9068,240167.0
2017-04-28 09:30:00,85.93,85.99,85.45,85.68,93361.0,60.9351,60.9777,60.5948,60.7579,93361.0
2017-04-28 09:35:00,85.68,85.89,85.65,85.79,18440.0,60.7579,60.9068,60.7366,60.8359,18440.0
2017-04-28 09:40:00,85.88,85.99,85.79,85.92,36408.0,60.8997,60.9777,60.8359,60.928,36408.0
2017-04-28 09:45:00,85.95,86.0,85.89,85.96,22571.0,60.9493,60.9848,60.9068,60.9564,22571.0
2017-04-28 09:50:00,85.96,86.06,85.92,86.01,47142.0,60.9564,61.0273,60.928,60.9919,47142.0
2017-04-28 09:55:00,85.99,86.04,85.97,86.03,21000.0,60.9777,61.0131,60.9635,61.0061,21000.0
2017-04-28 10:00:00,86.01,86.04,85.96,86.0,34137.0,60.9919,61.0131,60.9564,60.9848,34137.0
2017-04-28 10:05:00,86.0,86.03,85.97,86.0,22716.0,60.9848,61.0061,60.9635,60.9848,22716.0
2017-04-28 10:10:00,86.0,86.04,85.98,86.0,13200.0,60.9848,61.0131,60.9706,60.9848,13200.0
2017-04-28 10:15:00,86.0,86.03,85.97,85.99,19979.0,60.9848,61.0061,60.9635,60.9777,19979.0
2017-04-28 10:20:00,85.99,86.01,85.93,85.97,42745.0,60.9777,60.9919,60.9351,60.9635,42745.0
2017-04-28 10:25:00,85.96,86.04,85.93,86.04,64876.0,60.9564,61.0131,60.9351,61.0131,64876.0
2017-04-28 10:30:00,86.03,86.03,85.99,86.01,27276.0,61.0061,61.0061,60.9777,60.9919,27276.0
2017-04-28 10:35:00,86.02,86.05,85.99,86.01,19517.0,60.999,61.0202,60.9777,60.9919,19517.0
2017-04-28 10:40:00,86.01,86.03,85.98,86.02,48527.0,60.9919,61.0061,60.9706,60.999,48527.0
2017-04-28 10:45:00,86.0,86.04,85.99,86.02,27336.0,60.9848,61.0131,60.9777,60.999,27336.0
2017-04-28 10:50:00,86.01,86.02,85.98,86.02,22344.0,60.9919,60.999,60.9706,60.999,22344.0
2017-04-28 10:55:00,86.01,86.05,85.99,86.02,22965.0,60.9919,61.0202,60.9777,60.999,22965.0
2017-04-28 11:00:00,86.02,86.04,85.99,86.02,30526.0,60.999,61.0131,60.9777,60.999,30526.0
2017-04-28 11:05:00,86.01,86.09,86.01,86.07,19385.0,60.9919,61.0486,60.9919,61.0344,19385.0
2017-04-28 11:10:00,86.06,86.06,85.99,86.0,21614.0,61.0273,61.0273,60.9777,60.9848,21614.0
2017-04-28 11:15:00,86.0,86.04,85.99,86.01,23996.0,60.9848,61.0131,60.9777,60.9919,23996.0
2017-04-28 11:20:00,86.02,86.04,85.99,86.02,19030.0,60.999,61.0131,60.9777,60.999,19030.0
2017-04-28 11:25:00,86.02,86.1,86.02,86.09,11546.0,60.999,61.0557,60.999,61.0486,11546.0
2017-04-28 11:30:00,86.09,86.09,86.02,86.03,11406.0,61.0486,61.0486,60.999,61.0061,11406.0
2017-04-28 11:35:00,86.04,86.07,86.03,86.04,7862.0,61.0131,61.0344,61.0061,61.0131,7862.0
2017-04-28 11:40:00,86.04,86.07,86.02,86.06,15034.0,61.0131,61.0344,60.999,61.0273,15034.0
2017-04-28 11:45:00,86.05,86.09,86.04,86.05,10448.0,61.0202,61.0486,61.0131,61.0202,10448.0
2017-04-28 11:50:00,86.05,86.06,86.02,86.03,8368.0,61.0202,61.0273,60.999,61.0061,8368.0
2017-04-28 11:55:00,86.03,86.07,86.01,86.06,13403.0,61.0061,61.0344,60.9919,61.0273,13403.0
2017-04-28 12:00:00,86.06,86.09,86.02,86.04,15187.0,61.0273,61.0486,60.999,61.0131,15187.0
2017-04-28 12:05:00,86.05,86.1,86.05,86.09,16710.0,61.0202,61.0557,61.0202,61.0486,16710.0
2017-04-28 12:10:00,86.09,86.18,86.09,86.16,23493.0,61.0486,61.1124,61.0486,61.0982,23493.0
2017-04-28 12:15:00,86.14,86.22,86.14,86.17,28915.0,61.0841,61.1408,61.0841,61.1053,28915.0
2017-04-28 12:20:00,86.18,86.18,86.13,86.16,10155.0,61.1124,61.1124,61.077,61.0982,10155.0
2017-04-28 12:25:00,86.17,86.2,86.14,86.17,19194.0,61.1053,61.1266,61.0841,61.1053,19194.0
2017-04-28 12:30:00,86.18,86.18,86.12,86.13,21931.0,61.1124,61.1124,61.0699,61.077,21931.0
2017-04-28 12:35:00,86.15,86.17,86.11,86.13,15669.0,61.0911,61.1053,61.0628,61.077,15669.0
2017-04-28 12:40:00,86.13,86.2,86.11,86.2,26026.0,61.077,61.1266,61.0628,61.1266,26026.0
2017-04-28 12:45:00,86.21,86.23,86.08,86.16,40734.0,61.1337,61.1479,61.0415,61.0982,40734.0
2017-04-28 12:50:00,86.17,86.18,86.1,86.18,26613.0,61.1053,61.1124,61.0557,61.1124,26613.0
2017-04-28 12:55:00,86.18,86.2,86.14,86.15,12411.0,61.1124,61.1266,61.0841,61.0911,12411.0
2017-04-28 13:00:00,86.15,86.2,86.1,86.2,21591.0,61.0911,61.1266,61.0557,61.1266,21591.0
2017-04-28 13:05:00,86.2,86.31,86.18,86.25,43372.0,61.1266,61.2046,61.1124,61.1621,43372.0
2017-04-28 13:10:00,86.25,86.27,86.23,86.27,20065.0,61.1621,61.1762,61.1479,61.1762,20065.0
2017-04-28 13:15:00,86.27,86.33,86.2,86.2,29373.0,61.1762,61.2188,61.1266,61.1266,29373.0
2017-04-28 13:20:00,86.2,89.69,86.17,86.25,98422.0,61.1266,63.6014,61.1053,61.1621,98422.0
2017-04-28 13:25:00,86.27,86.39,86.25,86.38,39834.0,61.1762,61.2613,61.1621,61.2542,39834.0
2017-04-28 13:30:00,86.37,86.48,86.35,86.45,29182.0,61.2472,61.3252,61.233,61.3039,29182.0
2017-04-28 13:35:00,86.44,86.45,86.35,86.35,30150.0,61.2968,61.3039,61.233,61.233,30150.0
2017-04-28 13:40:00,86.35,86.4,86.33,86.4,31641.0,61.233,61.2684,61.2188,61.2684,31641.0
2017-04-28 13:45:00,86.41,86.47,86.36,86.4,48966.0,61.2755,61.3181,61.2401,61.2684,48966.0
2017-04-28 13:50:00,86.39,86.4,86.37,86.37,12365.0,61.2613,61.2684,61.2472,61.2472,12365.0
2017-04-28 13:55:00,86.37,86.43,86.35,86.43,16991.0,61.2472,61.2897,61.233,61.2897,16991.0
2017-04-28 14:00:00,86.43,86.5,86.37,86.5,51648.0,61.2897,61.3393,61.2472,61.3393,51648.0
2017-04-28 14:05:00,86.49,86.49,86.38,86.42,22662.0,61.3322,61.3322,61.2542,61.2826,22662.0
2017-04-28 14:10:00,86.42,86.46,86.39,86.41,20146.0,61.2826,61.311,61.2613,61.2755,20146.0
2017-04-28 14:15:00,86.41,86.48,86.41,86.43,17710.0,61.2755,61.3252,61.2755,61.2897,17710.0
2017-04-28 14:20:00,86.43,86.5,86.42,86.49,19477.0,61.2897,61.3393,61.2826,61.3322,19477.0
2017-04-28 14:25:00,86.49,86.5,86.41,86.41,38106.0,61.3322,61.3393,61.2755,61.2755,38106.0
2017-04-28 14:30:00,86.41,86.46,86.38,86.45,29206.0,61.2755,61.311,61.2542,61.3039,29206.0
2017-04-28 14:35:00,86.44,86.48,86.42,86.48,22443.0,61.2968,61.3252,61.2826,61.3252,22443.0
2017-04-28 14:40:00,86.47,86.5,86.42,86.49,24886.0,61.3181,61.3393,61.2826,61.3322,24886.0
2017-04-28 14:45:00,86.49,86.5,86.46,86.5,21578.0,61.3322,61.3393,61.311,61.3393,21578.0
2017-04-28 14:50:00,86.5,86.5,86.41,86.41,17051.0,61.3393,61.3393,61.2755,61.2755,17051.0
2017-04-28 14:55:00,86.41,86.47,86.39,86.44,64032.0,61.2755,61.3181,61.2613,61.2968,64032.0
2017-04-28 15:00:00,86.45,86.47,86.43,86.45,19172.0,61.3039,61.3181,61.2897,61.3039,19172.0
2017-04-28 15:05:00,86.45,86.51,86.45,86.49,23522.0,61.3039,61.3464,61.3039,61.3322,23522.0
2017-04-28 15:10:00,86.5,86.5,86.46,86.5,23577.0,61.3393,61.3393,61.311,61.3393,23577.0
2017-04-28 15:15:00,86.5,86.5,86.43,86.46,26191.0,61.3393,61.3393,61.2897,61.311,26191.0
2017-04-28 15:20:00,86.47,86.47,86.42,86.45,19135.0,61.3181,61.3181,61.2826,61.3039,19135.0
2017-04-28 15:25:00,86.45,86.52,86.44,86.51,44852.0,61.3039,61.3535,61.2968,61.3464,44852.0
2017-04-28 15:30:00,86.51,86.52,86.47,86.48,39248.0,61.3464,61.3535,61.3181,61.3252,39248.0
2017-04-28 15:35:00,86.47,86.49,86.39,86.39,51155.0,61.3181,61.3322,61.2613,61.2613,51155.0
2017-04-28 15:40:00,86.39,86.46,86.37,86.46,61622.0,61.2613,61.311,61.2472,61.311,61622.0
2017-04-28 15:45:00,86.47,86.54,86.44,86.48,123301.0,61.3181,61.3677,61.2968,61.3252,123301.0
2017-04-28 15:50:00,86.48,86.56,86.47,86.56,202733.0,61.3252,61.3819,61.3181,61.3819,202733.0
2017-04-28 15:55:00,86.55,86.62,86.51,86.54,279757.0,61.3748,61.4244,61.3464,61.3677,279757.0
2017-05-01 09:30:00,86.36,86.5,86.36,86.4,84477.0,61.2401,61.3393,61.2401,61.2684,84477.0
2017-05-01 09:35:00,86.4,86.5,86.4,86.48,37292.0,61.2684,61.3393,61.2684,61.3252,37292.0
2017-05-01 09:40:00,86.48,86.64,86.45,86.46,20006.0,61.3252,61.4386,61.3039,61.311,20006.0
2017-05-01 09:45:00,86.46,86.53,86.36,86.4,36186.0,61.311,61.3606,61.2401,61.2684,36186.0
2017-05-01 09:50:00,86.41,86.51,86.35,86.36,32281.0,61.2755,61.3464,61.233,61.2401,32281.0
2017-05-01 09:55:00,86.38,86.45,86.36,86.38,35319.0,61.2542,61.3039,61.2401,61.2542,35319.0
2017-05-01 10:00:00,86.38,86.39,86.31,86.32,29350.0,61.2542,61.2613,61.2046,61.2117,29350.0
2017-05-01 10:05:00,86.33,86.45,86.33,86.44,18318.0,61.2188,61.3039,61.2188,61.2968,18318.0
2017-05-01 10:10:00,86.45,86.46,86.4,86.4,17220.0,61.3039,61.311,61.2684,61.2684,17220.0
2017-05-01 10:15:00,86.4,86.47,86.39,86.44,15194.0,61.2684,61.3181,61.2613,61.2968,15194.0
2017-05-01 10:20:00,86.44,86.48,86.39,86.46,17160.0,61.2968,61.3252,61.2613,61.311,17160.0
2017-05-01 10:25:00,86.45,86.55,86.4,86.54,38649.0,61.3039,61.3748,61.2684,61.3677,38649.0
2017-05-01 10:30:00,86.53,86.57,86.41,86.48,60140.0,61.3606,61.389,61.2755,61.3252,60140.0
2017-05-01 10:35:00,86.49,86.69,86.49,86.68,34545.0,61.3322,61.4741,61.3322,61.467,34545.0
2017-05-01 10:40:00,86.67,86.69,86.62,86.63,24444.0,61.4599,61.4741,61.4244,61.4315,24444.0
2017-05-01 10:45:00,86.61,86.7,86.56,86.67,23977.0,61.4173,61.4812,61.3819,61.4599,23977.0
2017-05-01 10:50:00,86.68,86.69,86.61,86.64,13917.0,61.467,61.4741,61.4173,61.4386,13917.0
2017-05-01 10:55:00,86.65,86.68,86.61,86.61,17240.0,61.4457,61.467,61.4173,61.4173,17240.0
2017-05-01 11:00:00,86.61,86.63,86.57,86.58,10526.0,61.4173,61.4315,61.389,61.3961,10526.0
2017-05-01 11:05:00,86.6,86.61,86.55,86.58,20243.0,61.4103,61.4173,61.3748,61.3961,20243.0
2017-05-01 11:10:00,86.58,86.59,86.52,86.56,37960.0,61.3961,61.4032,61.3535,61.3819,37960.0
2017-05-01 11:15:00,86.57,86.6,86.53,86.55,23424.0,61.389,61.4103,61.3606,61.3748,23424.0
2017-05-01 11:20:00,86.54,86.56,86.48,86.5,16108.0,61.3677,61.3819,61.3252,61.3393,16108.0
2017-05-01 11:25:00,86.51,86.52,86.41,86.43,12000.0,61.3464,61.3535,61.2755,61.2897,12000.0
2017-05-01 11:30:00,86.41,86.47,86.39,86.45,17075.0,61.2755,61.3181,61.2613,61.3039,17075.0
2017-05-01 11:35:00,86.46,86.46,86.38,86.4,16794.0,61.311,61.311,61.2542,61.2684,16794.0
2017-05-01 11:40:00,86.41,86.42,86.32,86.37,16669.0,61.2755,61.2826,61.2117,61.2472,16669.0
2017-05-01 11:45:00,86.36,86.45,86.34,86.42,23555.0,61.2401,61.3039,61.2259,61.2826,23555.0
2017-05-01 11:50:00,86.42,86.42,86.36,86.4,20915.0,61.2826,61.2826,61.2401,61.2684,20915.0
2017-05-01 11:55:00,86.41,86.45,86.39,86.44,19603.0,61.2755,61.3039,61.2613,61.2968,19603.0
2017-05-01 12:00:00,86.44,86.44,86.37,86.44,15636.0,61.2968,61.2968,61.2472,61.2968,15636.0
2017-05-01 12:05:00,86.44,86.46,86.39,86.44,15168.0,61.2968,61.311,61.2613,61.2968,15168.0
2017-05-01 12:10:00,86.45,86.45,86.42,86.42,12304.0,61.3039,61.3039,61.2826,61.2826,12304.0
2017-05-01 12:15:00,86.42,86.42,86.4,86.41,22689.0,61.2826,61.2826,61.2684,61.2755,22689.0
2017-05-01 12:20:00,86.42,86.44,86.39,86.42,31204.0,61.2826,61.2968,61.2613,61.2826,31204.0
2017-05-01 12:25:00,86.43,86.45,86.4,86.45,13417.0,61.2897,61.3039,61.2684,61.3039,13417.0
2017-05-01 12:30:00,86.45,86.46,86.41,86.42,9700.0,61.3039,61.311,61.2755,61.2826,9700.0
2017-05-01 12:35:00,86.42,86.45,86.39,86.41,13359.0,61.2826,61.3039,61.2613,61.2755,13359.0
2017-05-01 12:40:00,86.42,86.46,86.39,86.46,18589.0,61.2826,61.311,61.2613,61.311,18589.0
2017-05-01 12:45:00,86.46,86.52,86.46,86.48,20798.0,61.311,61.3535,61.311,61.3252,20798.0
2017-05-01 12:50:00,86.49,86.51,86.41,86.49,37130.0,61.3322,61.3464,61.2755,61.3322,37130.0
2017-05-01 12:55:00,86.47,86.51,86.45,86.47,13381.0,61.3181,61.3464,61.3039,61.3181,13381.0
2017-05-01 13:00:00,86.46,86.48,86.43,86.46,8121.0,61.311,61.3252,61.2897,61.311,8121.0
2017-05-01 13:05:00,86.43,86.48,86.42,86.46,10747.0,61.2897,61.3252,61.2826,61.311,10747.0
2017-05-01 13:10:00,86.46,86.48,86.44,86.47,18532.0,61.311,61.3252,61.2968,61.3181,18532.0
2017-05-01 13:15:00,86.48,86.48,86.42,86.45,10585.0,61.3252,61.3252,61.2826,61.3039,10585.0
2017-05-01 13:20:00,86.45,86.48,86.43,86.46,9699.0,61.3039,61.3252,61.2897,61.311,9699.0
2017-05-01 13:25:00,86.46,86.49,86.44,86.47,9782.0,61.311,61.3322,61.2968,61.3181,9782.0
2017-05-01 13:30:00,86.46,86.48,86.43,86.43,6559.0,61.311,61.3252,61.2897,61.2897,6559.0
2017-05-01 13:35:00,86.43,86.45,86.43,86.45,12776.0,61.2897,61.3039,61.2897,61.3039,12776.0
2017-05-01 13:40:00,86.46,86.54,86.44,86.5,9550.0,61.311,61.3677,61.2968,61.3393,9550.0
2017-05-01 13:45:00,86.5,86.52,86.48,86.52,42351.0,61.3393,61.3535,61.3252,61.3535,42351.0
2017-05-01 13:50:00,86.51,86.62,86.51,86.55,38763.0,61.3464,61.4244,61.3464,61.3748,38763.0
2017-05-01 13:55:00,86.56,86.56,86.52,86.54,16077.0,61.3819,61.3819,61.3535,61.3677,16077.0
2017-05-01 14:00:00,86.55,86.66,86.55,86.61,30710.0,61.3748,61.4528,61.3748,61.4173,30710.0
2017-05-01 14:05:00,86.6,86.62,86.57,86.62,14487.0,61.4103,61.4244,61.389,61.4244,14487.0
2017-05-01 14:10:00,86.62,86.7,86.6,86.7,20897.0,61.4244,61.4812,61.4103,61.4812,20897.0
2017-05-01 14:15:00,86.7,86.7,86.66,86.68,18030.0,61.4812,61.4812,61.4528,61.467,18030.0
2017-05-01 14:20:00,86.67,86.74,86.66,86.69,34684.0,61.4599,61.5095,61.4528,61.4741,34684.0
2017-05-01 14:25:00,86.68,86.74,86.68,86.69,23509.0,61.467,61.5095,61.467,61.4741,23509.0
2017-05-01 14:30:00,86.69,86.7,86.64,86.68,24797.0,61.4741,61.4812,61.4386,61.467,24797.0
2017-05-01 14:35:00,86.67,86.72,86.65,86.69,23085.0,61.4599,61.4953,61.4457,61.4741,23085.0
2017-05-01 14:40:00,86.69,86.77,86.68,86.74,70923.0,61.4741,61.5308,61.467,61.5095,70923.0
2017-05-01 14:45:00,86.73,86.78,86.7,86.76,19103.0,61.5024,61.5379,61.4812,61.5237,19103.0
2017-05-01 14:50:00,86.75,86.79,86.72,86.76,37283.0,61.5166,61.545,61.4953,61.5237,37283.0
2017-05-01 14:55:00,86.76,86.81,86.73,86.81,43392.0,61.5237,61.5592,61.5024,61.5592,43392.0
2017-05-01 15:00:00,86.8,86.87,86.77,86.81,31187.0,61.5521,61.6017,61.5308,61.5592,31187.0
2017-05-01 15:05:00,86.81,86.84,86.79,86.84,27628.0,61.5592,61.5804,61.545,61.5804,27628.0
2017-05-01 15:10:00,86.83,86.87,86.81,86.85,28523.0,61.5734,61.6017,61.5592,61.5875,28523.0
2017-05-01 15:15:00,86.84,86.84,86.8,86.8,29815.0,61.5804,61.5804,61.5521,61.5521,29815.0
2017-05-01 15:20:00,86.8,86.82,86.71,86.71,30045.0,61.5521,61.5663,61.4883,61.4883,30045.0
2017-05-01 15:25:00,86.72,86.79,86.71,86.79,29578.0,61.4953,61.545,61.4883,61.545,29578.0
2017-05-01 15:30:00,86.79,86.8,86.74,86.76,50790.0,61.545,61.5521,61.5095,61.5237,50790.0
2017-05-01 15:35:00,86.77,86.79,86.72,86.73,40527.0,61.5308,61.545,61.4953,61.5024,40527.0
2017-05-01 15:40:00,86.73,86.81,86.72,86.78,85069.0,61.5024,61.5592,61.4953,61.5379,85069.0
2017-05-01 15:45:00,86.78,86.81,86.67,86.68,99250.0,61.5379,61.5592,61.4599,61.467,99250.0
2017-05-01 15:50:00,86.67,86.67,86.41,86.46,196986.0,61.4599,61.4599,61.2755,61.311,196986.0
2017-05-01 15:55:00,86.46,86.53,86.42,86.46,320373.0,61.311,61.3606,61.2826,61.311,320373.0
2017-05-02 09:30:00,86.73,86.86,86.5,86.64,81069.0,61.5024,61.5946,61.3393,61.4386,81069.0
2017-05-02 09:35:00,86.6,86.7,86.52,86.56,22723.0,61.4103,61.4812,61.3535,61.3819,22723.0
2017-05-02 09:40:00,86.58,86.67,86.43,86.43,27716.0,61.3961,61.4599,61.2897,61.2897,27716.0
2017-05-02 09:45:00,86.43,86.51,86.28,86.35,33110.0,61.2897,61.3464,61.1833,61.233,33110.0
2017-05-02 09:50:00,86.35,86.45,86.33,86.4,62138.0,61.233,61.3039,61.2188,61.2684,62138.0
2017-05-02 09:55:00,86.4,86.43,86.27,86.27,39926.0,61.2684,61.2897,61.1762,61.1762,39926.0
2017-05-02 10:00:00,86.26,86.33,86.18,86.29,51909.0,61.1691,61.2188,61.1124,61.1904,51909.0
2017-05-02 10:05:00,86.29,86.51,86.29,86.37,74491.0,61.1904,61.3464,61.1904,61.2472,74491.0
2017-05-02 10:10:00,86.36,86.36,86.18,86.19,69145.0,61.2401,61.2401,61.1124,61.1195,69145.0
2017-05-02 10:15:00,86.18,86.23,86.06,86.07,39781.0,61.1124,61.1479,61.0273,61.0344,39781.0
2017-05-02 10:20:00,86.05,86.17,86.05,86.1,29334.0,61.0202,61.1053,61.0202,61.0557,29334.0
2017-05-02 10:25:00,86.1,86.12,85.83,85.86,54242.0,61.0557,61.0699,60.8642,60.8855,54242.0
2017-05-02 10:30:00,85.87,85.98,85.83,85.93,31752.0,60.8926,60.9706,60.8642,60.9351,31752.0
2017-05-02 10:35:00,85.94,86.05,85.92,86.01,36270.0,60.9422,61.0202,60.928,60.9919,36270.0
2017-05-02 10:40:00,86.03,86.15,86.02,86.12,32075.0,61.0061,61.0911,60.999,61.0699,32075.0
2017-05-02 10:45:00,86.14,86.22,86.12,86.19,26153.0,61.0841,61.1408,61.0699,61.1195,26153.0
2017-05-02 10:50:00,86.19,86.2,86.08,86.1,49975.0,61.1195,61.1266,61.0415,61.0557,49975.0
2017-05-02 10:55:00,86.11,86.12,85.99,86.04,68523.0,61.0628,61.0699,60.9777,61.0131,68523.0
2017-05-02 11:00:00,86.03,86.05,85.96,85.97,52562.0,61.0061,61.0202,60.9564,60.9635,52562.0
2017-05-02 11:05:00,85.98,85.98,85.82,85.82,33627.0,60.9706,60.9706,60.8571,60.8571,33627.0
2017-05-02 11:10:00,85.81,85.82,85.72,85.74,45041.0,60.85,60.8571,60.7862,60.8004,45041.0
2017-05-02 11:15:00,85.74,85.87,85.73,85.85,44183.0,60.8004,60.8926,60.7933,60.8784,44183.0
2017-05-02 11:20:00,85.85,85.88,85.77,85.8,19000.0,60.8784,60.8997,60.8217,60.843,19000.0
2017-05-02 11:25:00,85.81,85.81,85.68,85.71,27208.0,60.85,60.85,60.7579,60.7791,27208.0
2017-05-02 11:30:00,85.71,85.88,85.69,85.88,36598.0,60.7791,60.8997,60.7649,60.8997,36598.0
2017-05-02 11:35:00,85.88,86.01,85.88,85.95,35482.0,60.8997,60.9919,60.8997,60.9493,35482.0
2017-05-02 11:40:00,85.96,86.0,85.93,85.95,19967.0,60.9564,60.9848,60.9351,60.9493,19967.0
2017-05-02 11:45:00,85.95,85.96,85.86,85.86,20611.0,60.9493,60.9564,60.8855,60.8855,20611.0
2017-05-02 11:50:00,85.86,85.94,85.85,85.92,27318.0,60.8855,60.9422,60.8784,60.928,27318.0
2017-05-02 11:55:00,85.92,85.93,85.84,85.86,20167.0,60.928,60.9351,60.8713,60.8855,20167.0
2017-05-02 12:00:00,85.87,86.05,85.87,86.05,40371.0,60.8926,61.0202,60.8926,61.0202,40371.0
2017-05-02 12:05:00,86.06,86.1,86.05,86.08,22861.0,61.0273,61.0557,61.0202,61.0415,22861.0
2017-05-02 12:10:00,86.09,86.11,86.06,86.07,29124.0,61.0486,61.0628,61.0273,61.0344,29124.0
2017-05-02 12:15:00,86.08,86.1,86.03,86.08,25381.0,61.0415,61.0557,61.0061,61.0415,25381.0
2017-05-02 12:20:00,86.09,86.1,86.05,86.05,25565.0,61.0486,61.0557,61.0202,61.0202,25565.0
2017-05-02 12:25:00,86.04,86.07,86.01,86.01,15136.0,61.0131,61.0344,60.9919,60.9919,15136.0
2017-05-02 12:30:00,86.01,86.1,85.99,86.05,79478.0,60.9919,61.0557,60.9777,61.0202,79478.0
2017-05-02 12:35:00,86.05,86.05,85.92,85.93,42159.0,61.0202,61.0202,60.928,60.9351,42159.0
2017-05-02 12:40:00,85.93,85.94,85.88,85.88,16541.0,60.9351,60.9422,60.8997,60.8997,16541.0
2017-05-02 12:45:00,85.88,85.97,85.88,85.97,21188.0,60.8997,60.9635,60.8997,60.9635,21188.0
2017-05-02 12:50:00,85.97,85.97,85.92,85.95,15722.0,60.9635,60.9635,60.928,60.9493,15722.0
2017-05-02 12:55:00,85.95,86.0,85.94,85.95,19962.0,60.9493,60.9848,60.9422,60.9493,19962.0
2017-05-02 13:00:00,85.95,85.98,85.92,85.96,17333.0,60.9493,60.9706,60.928,60.9564,17333.0
2017-05-02 13:05:00,85.97,86.02,85.93,86.0,39114.0,60.9635,60.999,60.9351,60.9848,39114.0
2017-05-02 13:10:00,86.0,86.01,85.96,86.0,26785.0,60.9848,60.9919,60.9564,60.9848,26785.0
2017-05-02 13:15:00,86.0,86.01,85.95,85.99,25274.0,60.9848,60.9919,60.9493,60.9777,25274.0
2017-05-02 13:20:00,85.98,86.0,85.93,85.94,17048.0,60.9706,60.9848,60.9351,60.9422,17048.0
2017-05-02 13:25:00,85.95,85.97,85.94,85.96,17042.0,60.9493,60.9635,60.9422,60.9564,17042.0
2017-05-02 13:30:00,85.97,85.99,85.96,85.96,27604.0,60.9635,60.9777,60.9564,60.9564,27604.0
2017-05-02 13:35:00,85.96,85.98,85.93,85.97,21985.0,60.9564,60.9706,60.9351,60.9635,21985.0
2017-05-02 13:40:00,85.98,85.99,85.95,85.97,20259.0,60.9706,60.9777,60.9493,60.9635,20259.0
2017-05-02 13:45:00,85.98,85.99,85.95,85.98,24942.0,60.9706,60.9777,60.9493,60.9706,24942.0
2017-05-02 13:50:00,85.98,85.99,85.96,85.98,20994.0,60.9706,60.9777,60.9564,60.9706,20994.0
2017-05-02 13:55:00,85.97,86.01,85.97,85.99,34198.0,60.9635,60.9919,60.9635,60.9777,34198.0
2017-05-02 14:00:00,85.99,86.04,85.97,86.04,36874.0,60.9777,61.0131,60.9635,61.0131,36874.0
2017-05-02 14:05:00,86.05,86.09,85.97,85.99,86318.0,61.0202,61.0486,60.9635,60.9777,86318.0
2017-05-02 14:10:00,85.99,86.0,85.92,85.93,40444.0,60.9777,60.9848,60.928,60.9351,40444.0
2017-05-02 14:15:00,85.94,85.95,85.84,85.86,30324.0,60.9422,60.9493,60.8713,60.8855,30324.0
2017-05-02 14:20:00,85.86,85.94,85.86,85.91,37403.0,60.8855,60.9422,60.8855,60.921,37403.0
2017-05-02 14:25:00,85.92,85.93,85.83,85.84,27396.0,60.928,60.9351,60.8642,60.8713,27396.0
2017-05-02 14:30:00,85.84,85.96,85.84,85.94,40881.0,60.8713,60.9564,60.8713,60.9422,40881.0
2017-05-02 14:35:00,85.93,85.95,85.91,85.95,32048.0,60.9351,60.9493,60.921,60.9493,32048.0
2017-05-02 14:40:00,85.94,86.03,85.93,85.99,54064.0,60.9422,61.0061,60.9351,60.9777,54064.0
2017-05-02 14:45:00,85.98,85.98,85.89,85.9,20422.0,60.9706,60.9706,60.9068,60.9139,20422.0
2017-05-02 14:50:00,85.89,85.91,85.84,85.87,25008.0,60.9068,60.921,60.8713,60.8926,25008.0
2017-05-02 14:55:00,85.86,85.94,85.86,85.89,30370.0,60.8855,60.9422,60.8855,60.9068,30370.0
2017-05-02 15:00:00,85.88,85.9,85.82,85.85,34435.0,60.8997,60.9139,60.8571,60.8784,34435.0
2017-05-02 15:05:00,85.86,85.88,85.83,85.85,45349.0,60.8855,60.8997,60.8642,60.8784,45349.0
2017-05-02 15:10:00,85.86,85.86,85.8,85.82,33769.0,60.8855,60.8855,60.843,60.8571,33769.0
2017-05-02 15:15:00,85.82,85.85,85.81,85.83,20460.0,60.8571,60.8784,60.85,60.8642,20460.0
2017-05-02 15:20:00,85.83,85.87,85.82,85.86,25672.0,60.8642,60.8926,60.8571,60.8855,25672.0
2017-05-02 15:25:00,85.86,85.86,85.82,85.83,22302.0,60.8855,60.8855,60.8571,60.8642,22302.0
2017-05-02 15:30:00,85.82,85.85,85.81,85.84,32250.0,60.8571,60.8784,60.85,60.8713,32250.0
2017-05-02 15:35:00,85.84,85.85,85.79,85.81,39923.0,60.8713,60.8784,60.8359,60.85,39923.0
2017-05-02 15:40:00,85.81,85.85,85.81,85.84,46156.0,60.85,60.8784,60.85,60.8713,46156.0
2017-05-02 15:45:00,85.83,85.88,85.79,85.88,102650.0,60.8642,60.8997,60.8359,60.8997,102650.0
2017-05-02 15:50:00,85.88,85.89,85.77,85.78,84287.0,60.8997,60.9068,60.8217,60.8288,84287.0
2017-05-02 15:55:00,85.78,85.82,85.69,85.81,208768.0,60.8288,60.8571,60.7649,60.85,208768.0
2017-05-03 09:30:00,85.89,86.1,85.89,86.05,87144.0,60.9068,61.0557,60.9068,61.0202,87144.0
2017-05-03 09:35:00,86.07,86.07,85.85,85.86,22618.0,61.0344,61.0344,60.8784,60.8855,22618.0
2017-05-03 09:40:00,85.89,86.03,85.87,85.97,35637.0,60.9068,61.0061,60.8926,60.9635,35637.0
2017-05-03 09:45:00,85.97,86.0,85.9,85.98,87941.0,60.9635,60.9848,60.9139,60.9706,87941.0
2017-05-03 09:50:00,85.96,86.03,85.89,85.9,38964.0,60.9564,61.0061,60.9068,60.9139,38964.0
2017-05-03 09:55:00,85.91,86.03,85.87,85.99,29474.0,60.921,61.0061,60.8926,60.9777,29474.0
2017-05-03 10:00:00,86.0,86.04,85.95,85.99,37787.0,60.9848,61.0131,60.9493,60.9777,37787.0
2017-05-03 10:05:00,85.99,86.02,85.93,85.95,20696.0,60.9777,60.999,60.9351,60.9493,20696.0
2017-05-03 10:10:00,85.95,85.99,85.89,85.99,22848.0,60.9493,60.9777,60.9068,60.9777,22848.0
2017-05-03 10:15:00,85.98,86.02,85.95,86.0,42082.0,60.9706,60.999,60.9493,60.9848,42082.0
2017-05-03 10:20:00,86.0,86.0,85.92,85.95,21080.0,60.9848,60.9848,60.928,60.9493,21080.0
2017-05-03 10:25:00,85.96,86.01,85.94,85.98,11911.0,60.9564,60.9919,60.9422,60.9706,11911.0
2017-05-03 10:30:00,85.97,85.98,85.89,85.93,22877.0,60.9635,60.9706,60.9068,60.9351,22877.0
2017-05-03 10:35:00,85.92,85.99,85.92,85.94,7987.0,60.928,60.9777,60.928,60.9422,7987.0
2017-05-03 10:40:00,85.94,85.99,85.94,85.98,6978.0,60.9422,60.9777,60.9422,60.9706,6978.0
2017-05-03 10:45:00,85.98,85.98,85.89,85.89,22715.0,60.9706,60.9706,60.9068,60.9068,22715.0
2017-05-03 10:50:00,85.88,85.89,85.79,85.82,22792.0,60.8997,60.9068,60.8359,60.8571,22792.0
2017-05-03 10:55:00,85.8,85.85,85.79,85.83,16172.0,60.843,60.8784,60.8359,60.8642,16172.0
2017-05-03 11:00:00,85.83,85.84,85.76,85.8,43539.0,60.8642,60.8713,60.8146,60.843,43539.0
2017-05-03 11:05:00,85.79,85.85,85.78,85.8,28828.0,60.8359,60.8784,60.8288,60.843,28828.0
2017-05-03 11:10:00,85.79,85.85,85.78,85.85,12462.0,60.8359,60.8784,60.8288,60.8784,12462.0
2017-05-03 11:15:00,85.85,85.91,85.84,85.91,28824.0,60.8784,60.921,60.8713,60.921,28824.0
2017-05-03 11:20:00,85.92,86.0,85.92,85.98,17307.0,60.928,60.9848,60.928,60.9706,17307.0
2017-05-03 11:25:00,85.97,85.99,85.94,85.96,17982.0,60.9635,60.9777,60.9422,60.9564,17982.0
2017-05-03 11:30:00,85.97,85.98,85.93,85.97,22856.0,60.9635,60.9706,60.9351,60.9635,22856.0
2017-05-03 11:35:00,85.97,86.0,85.96,85.98,38390.0,60.9635,60.9848,60.9564,60.9706,38390.0
2017-05-03 11:40:00,85.98,86.02,85.97,85.99,30548.0,60.9706,60.999,60.9635,60.9777,30548.0
2017-05-03 11:45:00,86.0,86.07,85.98,86.01,77844.0,60.9848,61.0344,60.9706,60.9919,77844.0
2017-05-03 11:50:00,86.01,86.07,86.0,86.02,50765.0,60.9919,61.0344,60.9848,60.999,50765.0
2017-05-03 11:55:00,86.03,86.05,85.99,86.0,24703.0,61.0061,61.0202,60.9777,60.9848,24703.0
2017-05-03 12:00:00,86.0,86.02,85.99,86.01,32381.0,60.9848,60.999,60.9777,60.9919,32381.0
2017-05-03 12:05:00,86.01,86.02,85.98,85.99,25667.0,60.9919,60.999,60.9706,60.9777,25667.0
2017-05-03 12:10:00,85.99,86.04,85.98,86.01,38691.0,60.9777,61.0131,60.9706,60.9919,38691.0
2017-05-03 12:15:00,86.01,86.02,85.97,86.0,24648.0,60.9919,60.999,60.9635,60.9848,24648.0
2017-05-03 12:20:00,86.0,86.01,85.95,85.96,10282.0,60.9848,60.9919,60.9493,60.9564,10282.0
2017-05-03 12:25:00,85.95,85.98,85.93,85.97,5759.0,60.9493,60.9706,60.9351,60.9635,5759.0
2017-05-03 12:30:00,85.97,85.97,85.93,85.95,11030.0,60.9635,60.9635,60.9351,60.9493,11030.0
2017-05-03 12:35:00,85.96,86.0,85.95,85.99,8000.0,60.9564,60.9848,60.9493,60.9777,8000.0
2017-05-03 12:40:00,85.99,85.99,85.93,85.94,9402.0,60.9777,60.9777,60.9351,60.9422,9402.0
2017-05-03 12:45:00,85.94,85.99,85.94,85.99,11520.0,60.9422,60.9777,60.9422,60.9777,11520.0
2017-05-03 12:50:00,85.98,86.0,85.95,86.0,13597.0,60.9706,60.9848,60.9493,60.9848,13597.0
2017-05-03 12:55:00,86.0,86.02,85.98,86.02,18101.0,60.9848,60.999,60.9706,60.999,18101.0
2017-05-03 13:00:00,86.02,86.08,85.99,86.07,291111.0,60.999,61.0415,60.9777,61.0344,291111.0
2017-05-03 13:05:00,86.06,86.07,86.03,86.04,23269.0,61.0273,61.0344,61.0061,61.0131,23269.0
2017-05-03 13:10:00,86.06,86.07,86.02,86.02,12304.0,61.0273,61.0344,60.999,60.999,12304.0
2017-05-03 13:15:00,86.02,86.07,86.02,86.04,10131.0,60.999,61.0344,60.999,61.0131,10131.0
2017-05-03 13:20:00,86.04,86.05,86.0,86.02,28941.0,61.0131,61.0202,60.9848,60.999,28941.0
2017-05-03 13:25:00,86.02,86.05,85.98,86.02,24345.0,60.999,61.0202,60.9706,60.999,24345.0
2017-05-03 13:30:00,86.03,86.03,85.88,85.88,45914.0,61.0061,61.0061,60.8997,60.8997,45914.0
2017-05-03 13:35:00,85.88,85.88,85.8,85.82,20489.0,60.8997,60.8997,60.843,60.8571,20489.0
2017-05-03 13:40:00,85.82,85.83,85.76,85.77,21077.0,60.8571,60.8642,60.8146,60.8217,21077.0
2017-05-03 13:45:00,85.76,85.79,85.7,85.7,20709.0,60.8146,60.8359,60.772,60.772,20709.0
2017-05-03 13:50:00,85.71,85.75,85.7,85.75,22354.0,60.7791,60.8075,60.772,60.8075,22354.0
2017-05-03 13:55:00,85.75,85.76,85.7,85.72,30185.0,60.8075,60.8146,60.772,60.7862,30185.0
2017-05-03 14:00:00,85.71,85.77,85.68,85.7,32886.0,60.7791,60.8217,60.7579,60.772,32886.0
2017-05-03 14:05:00,85.69,85.84,85.69,85.79,28062.0,60.7649,60.8713,60.7649,60.8359,28062.0
2017-05-03 14:10:00,85.79,85.81,85.71,85.73,27246.0,60.8359,60.85,60.7791,60.7933,27246.0
2017-05-03 14:15:00,85.73,85.76,85.57,85.61,44064.0,60.7933,60.8146,60.6799,60.7082,44064.0
2017-05-03 14:20:00,85.63,85.69,85.61,85.65,33200.0,60.7224,60.7649,60.7082,60.7366,33200.0
2017-05-03 14:25:00,85.65,85.65,85.52,85.56,28961.0,60.7366,60.7366,60.6444,60.6728,28961.0
2017-05-03 14:30:00,85.55,85.63,85.53,85.63,24331.0,60.6657,60.7224,60.6515,60.7224,24331.0
2017-05-03 14:35:00,85.63,85.66,85.62,85.64,19129.0,60.7224,60.7437,60.7153,60.7295,19129.0
2017-05-03 14:40:00,85.63,85.72,85.63,85.69,21019.0,60.7224,60.7862,60.7224,60.7649,21019.0
2017-05-03 14:45:00,85.69,85.7,85.64,85.68,24348.0,60.7649,60.772,60.7295,60.7579,24348.0
2017-05-03 14:50:00,85.67,85.71,85.66,85.7,22331.0,60.7508,60.7791,60.7437,60.772,22331.0
2017-05-03 14:55:00,85.7,85.71,85.65,85.66,24669.0,60.772,60.7791,60.7366,60.7437,24669.0
2017-05-03 15:00:00,85.67,85.75,85.66,85.71,27262.0,60.7508,60.8075,60.7437,60.7791,27262.0
2017-05-03 15:05:00,85.72,85.76,85.69,85.7,28249.0,60.7862,60.8146,60.7649,60.772,28249.0
2017-05-03 15:10:00,85.7,85.7,85.66,85.68,38989.0,60.772,60.772,60.7437,60.7579,38989.0
2017-05-03 15:15:00,85.69,85.7,85.65,85.67,20638.0,60.7649,60.772,60.7366,60.7508,20638.0
2017-05-03 15:20:00,85.68,85.77,85.67,85.74,76544.0,60.7579,60.8217,60.7508,60.8004,76544.0
2017-05-03 15:25:00,85.74,85.75,85.7,85.74,24914.0,60.8004,60.8075,60.772,60.8004,24914.0
2017-05-03 15:30:00,85.74,85.8,85.74,85.78,45157.0,60.8004,60.843,60.8004,60.8288,45157.0
2017-05-03 15:35:00,85.78,85.85,85.77,85.83,38300.0,60.8288,60.8784,60.8217,60.8642,38300.0
2017-05-03 15:40:00,85.84,85.89,85.83,85.88,56976.0,60.8713,60.9068,60.8642,60.8997,56976.0
2017-05-03 15:45:00,85.88,85.91,85.87,85.9,40859.0,60.8997,60.921,60.8926,60.9139,40859.0
2017-05-03 15:50:00,85.91,85.95,85.87,85.89,94675.0,60.921,60.9493,60.8926,60.9068,94675.0
2017-05-03 15:55:00,85.9,85.91,85.72,85.79,170365.0,60.9139,60.921,60.7862,60.8359,170365.0
2017-05-04 09:30:00,85.85,86.04,85.81,86.01,41560.0,60.8784,61.0131,60.85,60.9919,41560.0
2017-05-04 09:35:00,86.01,86.09,85.89,85.97,36486.0,60.9919,61.0486,60.9068,60.9635,36486.0
2017-05-04 09:40:00,86.0,86.0,85.86,85.94,32911.0,60.9848,60.9848,60.8855,60.9422,32911.0
2017-05-04 09:45:00,85.94,85.99,85.91,85.96,35823.0,60.9422,60.9777,60.921,60.9564,35823.0
2017-05-04 09:50:00,85.94,85.96,85.89,85.93,24272.0,60.9422,60.9564,60.9068,60.9351,24272.0
2017-05-04 09:55:00,85.91,85.99,85.9,85.97,27129.0,60.921,60.9777,60.9139,60.9635,27129.0
2017-05-04 10:00:00,85.97,85.97,85.91,85.93,58588.0,60.9635,60.9635,60.921,60.9351,58588.0
2017-05-04 10:05:00,85.94,86.18,85.91,86.18,71603.0,60.9422,61.1124,60.921,61.1124,71603.0
2017-05-04 10:10:00,86.18,86.18,86.04,86.11,55909.0,61.1124,61.1124,61.0131,61.0628,55909.0
2017-05-04 10:15:00,86.12,86.15,86.02,86.06,54590.0,61.0699,61.0911,60.999,61.0273,54590.0
2017-05-04 10:20:00,86.06,86.07,85.96,85.97,75342.0,61.0273,61.0344,60.9564,60.9635,75342.0
2017-05-04 10:25:00,85.97,86.01,85.96,85.99,72155.0,60.9635,60.9919,60.9564,60.9777,72155.0
2017-05-04 10:30:00,86.0,86.06,85.99,86.01,94381.0,60.9848,61.0273,60.9777,60.9919,94381.0
2017-05-04 10:35:00,86.01,86.22,86.0,86.21,129251.0,60.9919,61.1408,60.9848,61.1337,129251.0
2017-05-04 10:40:00,86.21,86.24,86.13,86.14,98037.0,61.1337,61.155,61.077,61.0841,98037.0
2017-05-04 10:45:00,86.14,86.2,86.12,86.14,73561.0,61.0841,61.1266,61.0699,61.0841,73561.0
2017-05-04 10:50:00,86.15,86.27,86.08,86.09,96629.0,61.0911,61.1762,61.0415,61.0486,96629.0
2017-05-04 10:55:00,86.08,86.09,86.04,86.07,35982.0,61.0415,61.0486,61.0131,61.0344,35982.0
2017-05-04 11:00:00,86.07,86.1,86.05,86.06,49668.0,61.0344,61.0557,61.0202,61.0273,49668.0
2017-05-04 11:05:00,86.07,86.08,86.0,86.01,47621.0,61.0344,61.0415,60.9848,60.9919,47621.0
2017-05-04 11:10:00,86.02,86.05,85.94,85.95,34569.0,60.999,61.0202,60.9422,60.9493,34569.0
2017-05-04 11:15:00,85.94,85.97,85.78,85.93,54139.0,60.9422,60.9635,60.8288,60.9351,54139.0
2017-05-04 11:20:00,85.95,86.0,85.86,85.93,35381.0,60.9493,60.9848,60.8855,60.9351,35381.0
2017-05-04 11:25:00,85.95,85.99,85.93,85.97,17876.0,60.9493,60.9777,60.9351,60.9635,17876.0
2017-05-04 11:30:00,85.98,86.0,85.96,85.98,18292.0,60.9706,60.9848,60.9564,60.9706,18292.0
2017-05-04 11:35:00,85.99,86.03,85.98,85.99,45684.0,60.9777,61.0061,60.9706,60.9777,45684.0
2017-05-04 11:40:00,86.0,86.02,85.97,85.98,19534.0,60.9848,60.999,60.9635,60.9706,19534.0
2017-05-04 11:45:00,85.98,86.0,85.92,85.99,32078.0,60.9706,60.9848,60.928,60.9777,32078.0
2017-05-04 11:50:00,85.99,86.01,85.98,85.99,19841.0,60.9777,60.9919,60.9706,60.9777,19841.0
2017-05-04 11:55:00,86.0,86.01,85.83,85.91,24987.0,60.9848,60.9919,60.8642,60.921,24987.0
2017-05-04 12:00:00,85.92,85.99,85.88,85.92,22502.0,60.928,60.9777,60.8997,60.928,22502.0
2017-05-04 12:05:00,85.91,85.96,85.89,85.95,9961.0,60.921,60.9564,60.9068,60.9493,9961.0
2017-05-04 12:10:00,85.95,85.97,85.87,85.92,16442.0,60.9493,60.9635,60.8926,60.928,16442.0
2017-05-04 12:15:00,85.91,85.96,85.89,85.9,12027.0,60.921,60.9564,60.9068,60.9139,12027.0
2017-05-04 12:20:00,85.9,85.94,85.89,85.91,23243.0,60.9139,60.9422,60.9068,60.921,23243.0
2017-05-04 12:25:00,85.92,85.93,85.89,85.9,18491.0,60.928,60.9351,60.9068,60.9139,18491.0
2017-05-04 12:30:00,85.9,85.9,85.81,85.82,13100.0,60.9139,60.9139,60.85,60.8571,13100.0
2017-05-04 12:35:00,85.82,85.88,85.81,85.88,16293.0,60.8571,60.8997,60.85,60.8997,16293.0
2017-05-04 12:40:00,85.88,85.93,85.87,85.9,33742.0,60.8997,60.9351,60.8926,60.9139,33742.0
2017-05-04 12:45:00,85.9,85.98,85.88,85.98,63727.0,60.9139,60.9706,60.8997,60.9706,63727.0
2017-05-04 12:50:00,85.98,86.01,85.93,85.95,69045.0,60.9706,60.9919,60.9351,60.9493,69045.0
2017-05-04 12:55:00,85.95,86.01,85.94,86.01,20796.0,60.9493,60.9919,60.9422,60.9919,20796.0
2017-05-04 13:00:00,86.01,86.04,85.92,85.96,43483.0,60.9919,61.0131,60.928,60.9564,43483.0
2017-05-04 13:05:00,85.96,85.96,85.9,85.92,20255.0,60.9564,60.9564,60.9139,60.928,20255.0
2017-05-04 13:10:00,85.93,85.99,85.92,85.97,22082.0,60.9351,60.9777,60.928,60.9635,22082.0
2017-05-04 13:15:00,85.97,85.97,85.89,85.9,22503.0,60.9635,60.9635,60.9068,60.9139,22503.0
2017-05-04 13:20:00,85.92,85.98,85.91,85.93,13721.0,60.928,60.9706,60.921,60.9351,13721.0
2017-05-04 13:25:00,85.92,85.98,85.92,85.97,11723.0,60.928,60.9706,60.928,60.9635,11723.0
2017-05-04 13:30:00,85.98,85.98,85.91,85.93,15331.0,60.9706,60.9706,60.921,60.9351,15331.0
2017-05-04 13:35:00,85.92,85.97,85.91,85.97,12750.0,60.928,60.9635,60.921,60.9635,12750.0
2017-05-04 13:40:00,85.97,85.97,85.93,85.96,12748.0,60.9635,60.9635,60.9351,60.9564,12748.0
2017-05-04 13:45:00,85.96,86.02,85.94,86.02,15720.0,60.9564,60.999,60.9422,60.999,15720.0
2017-05-04 13:50:00,86.01,86.01,85.92,85.92,39415.0,60.9919,60.9919,60.928,60.928,39415.0
2017-05-04 13:55:00,85.92,85.94,85.9,85.94,12711.0,60.928,60.9422,60.9139,60.9422,12711.0
2017-05-04 14:00:00,85.95,86.01,85.95,86.0,21124.0,60.9493,60.9919,60.9493,60.9848,21124.0
2017-05-04 14:05:00,86.0,86.01,85.99,86.0,12614.0,60.9848,60.9919,60.9777,60.9848,12614.0
2017-05-04 14:10:00,86.0,86.0,85.93,85.98,37515.0,60.9848,60.9848,60.9351,60.9706,37515.0
2017-05-04 14:15:00,85.98,86.0,85.91,85.93,18045.0,60.9706,60.9848,60.921,60.9351,18045.0
2017-05-04 14:20:00,85.92,85.94,85.84,85.93,27329.0,60.928,60.9422,60.8713,60.9351,27329.0
2017-05-04 14:25:00,85.93,85.95,85.87,85.88,30364.0,60.9351,60.9493,60.8926,60.8997,30364.0
2017-05-04 14:30:00,85.88,85.91,85.84,85.85,19851.0,60.8997,60.921,60.8713,60.8784,19851.0
2017-05-04 14:35:00,85.86,85.86,85.82,85.84,10377.0,60.8855,60.8855,60.8571,60.8713,10377.0
2017-05-04 14:40:00,85.85,85.87,85.8,85.84,17283.0,60.8784,60.8926,60.843,60.8713,17283.0
2017-05-04 14:45:00,85.83,85.86,85.81,85.86,29217.0,60.8642,60.8855,60.85,60.8855,29217.0
2017-05-04 14:50:00,85.86,85.87,85.77,85.79,29367.0,60.8855,60.8926,60.8217,60.8359,29367.0
2017-05-04 14:55:00,85.8,85.8,85.72,85.79,23534.0,60.843,60.843,60.7862,60.8359,23534.0
2017-05-04 15:00:00,85.78,85.85,85.77,85.84,27759.0,60.8288,60.8784,60.8217,60.8713,27759.0
2017-05-04 15:05:00,85.84,85.85,85.82,85.83,17645.0,60.8713,60.8784,60.8571,60.8642,17645.0
2017-05-04 15:10:00,85.83,85.84,85.76,85.79,28656.0,60.8642,60.8713,60.8146,60.8359,28656.0
2017-05-04 15:15:00,85.78,85.85,85.77,85.84,18586.0,60.8288,60.8784,60.8217,60.8713,18586.0
2017-05-04 15:20:00,85.84,85.86,85.82,85.84,28901.0,60.8713,60.8855,60.8571,60.8713,28901.0
2017-05-04 15:25:00,85.85,85.85,85.81,85.82,33872.0,60.8784,60.8784,60.85,60.8571,33872.0
2017-05-04 15:30:00,85.82,85.89,85.81,85.87,44141.0,60.8571,60.9068,60.85,60.8926,44141.0
2017-05-04 15:35:00,85.88,85.95,85.86,85.95,37911.0,60.8997,60.9493,60.8855,60.9493,37911.0
2017-05-04 15:40:00,85.95,85.96,85.91,85.91,50113.0,60.9493,60.9564,60.921,60.921,50113.0
2017-05-04 15:45:00,85.91,85.99,85.9,85.98,91831.0,60.921,60.9777,60.9139,60.9706,91831.0
2017-05-04 15:50:00,85.98,86.05,85.98,86.02,150459.0,60.9706,61.0202,60.9706,60.999,150459.0
2017-05-04 15:55:00,86.03,86.14,86.02,86.05,191537.0,61.0061,61.0841,60.999,61.0202,191537.0
2017-05-05 09:30:00,86.18,86.29,85.83,85.86,44945.0,61.1124,61.1904,60.8642,60.8855,44945.0
2017-05-05 09:35:00,85.92,85.96,85.8,85.94,29974.0,60.928,60.9564,60.843,60.9422,29974.0
2017-05-05 09:40:00,85.97,86.03,85.87,85.93,18063.0,60.9635,61.0061,60.8926,60.9351,18063.0
2017-05-05 09:45:00,85.93,86.05,85.93,86.01,31891.0,60.9351,61.0202,60.9351,60.9919,31891.0
2017-05-05 09:50:00,86.01,86.01,85.73,85.73,26799.0,60.9919,60.9919,60.7933,60.7933,26799.0
2017-05-05 09:55:00,85.74,85.75,85.55,85.59,43444.0,60.8004,60.8075,60.6657,60.694,43444.0
2017-05-05 10:00:00,85.61,85.65,85.58,85.61,36680.0,60.7082,60.7366,60.6869,60.7082,36680.0
2017-05-05 10:05:00,85.61,85.74,85.58,85.71,26970.0,60.7082,60.8004,60.6869,60.7791,26970.0
2017-05-05 10:10:00,85.72,85.74,85.64,85.68,33247.0,60.7862,60.8004,60.7295,60.7579,33247.0
2017-05-05 10:15:00,85.68,85.69,85.55,85.59,23812.0,60.7579,60.7649,60.6657,60.694,23812.0
2017-05-05 10:20:00,85.59,85.61,85.52,85.54,27575.0,60.694,60.7082,60.6444,60.6586,27575.0
2017-05-05 10:25:00,85.54,85.59,85.48,85.59,35215.0,60.6586,60.694,60.616,60.694,35215.0
2017-05-05 10:30:00,85.59,85.6,85.45,85.46,46216.0,60.694,60.7011,60.5948,60.6018,46216.0
2017-05-05 10:35:00,85.46,85.53,85.36,85.41,30645.0,60.6018,60.6515,60.5309,60.5664,30645.0
2017-05-05 10:40:00,85.41,85.49,85.39,85.43,26806.0,60.5664,60.6231,60.5522,60.5806,26806.0
2017-05-05 10:45:00,85.42,85.43,85.31,85.31,42597.0,60.5735,60.5806,60.4955,60.4955,42597.0
2017-05-05 10:50:00,85.32,85.4,85.29,85.36,33406.0,60.5026,60.5593,60.4813,60.5309,33406.0
2017-05-05 10:55:00,85.36,85.4,85.33,85.34,32624.0,60.5309,60.5593,60.5097,60.5168,32624.0
2017-05-05 11:00:00,85.35,85.4,85.31,85.39,61826.0,60.5238,60.5593,60.4955,60.5522,61826.0
2017-05-05 11:05:00,85.39,85.41,85.35,85.35,52782.0,60.5522,60.5664,60.5238,60.5238,52782.0
2017-05-05 11:10:00,85.36,85.38,85.33,85.37,29565.0,60.5309,60.5451,60.5097,60.538,29565.0
2017-05-05 11:15:00,85.37,85.44,85.36,85.43,23296.0,60.538,60.5877,60.5309,60.5806,23296.0
2017-05-05 11:20:00,85.44,85.48,85.42,85.46,23079.0,60.5877,60.616,60.5735,60.6018,23079.0
2017-05-05 11:25:00,85.46,85.51,85.43,85.49,16993.0,60.6018,60.6373,60.5806,60.6231,16993.0
2017-05-05 11:30:00,85.48,85.53,85.44,85.51,25143.0,60.616,60.6515,60.5877,60.6373,25143.0
2017-05-05 11:35:00,85.5,85.5,85.38,85.41,32538.0,60.6302,60.6302,60.5451,60.5664,32538.0
2017-05-05 11:40:00,85.4,85.44,85.37,85.4,49524.0,60.5593,60.5877,60.538,60.5593,49524.0
2017-05-05 11:45:00,85.41,85.43,85.38,85.4,20245.0,60.5664,60.5806,60.5451,60.5593,20245.0
2017-05-05 11:50:00,85.41,85.44,85.39,85.41,18861.0,60.5664,60.5877,60.5522,60.5664,18861.0
2017-05-05 11:55:00,85.41,85.42,85.37,85.4,17100.0,60.5664,60.5735,60.538,60.5593,17100.0
2017-05-05 12:00:00,85.41,85.42,85.37,85.39,24762.0,60.5664,60.5735,60.538,60.5522,24762.0
2017-05-05 12:05:00,85.4,85.41,85.37,85.37,12592.0,60.5593,60.5664,60.538,60.538,12592.0
2017-05-05 12:10:00,85.37,85.4,85.35,85.39,13878.0,60.538,60.5593,60.5238,60.5522,13878.0
2017-05-05 12:15:00,85.39,85.44,85.37,85.37,30480.0,60.5522,60.5877,60.538,60.538,30480.0
2017-05-05 12:20:00,85.38,85.39,85.36,85.37,14895.0,60.5451,60.5522,60.5309,60.538,14895.0
2017-05-05 12:25:00,85.37,85.42,85.35,85.37,17525.0,60.538,60.5735,60.5238,60.538,17525.0
2017-05-05 12:30:00,85.37,85.37,85.27,85.28,37068.0,60.538,60.538,60.4671,60.4742,37068.0
2017-05-05 12:35:00,85.29,85.41,85.28,85.37,21413.0,60.4813,60.5664,60.4742,60.538,21413.0
2017-05-05 12:40:00,85.38,85.41,85.37,85.39,23300.0,60.5451,60.5664,60.538,60.5522,23300.0
2017-05-05 12:45:00,85.39,85.41,85.38,85.41,18115.0,60.5522,60.5664,60.5451,60.5664,18115.0
2017-05-05 12:50:00,85.41,85.41,85.37,85.39,17194.0,60.5664,60.5664,60.538,60.5522,17194.0
2017-05-05 12:55:00,85.39,85.4,85.35,85.36,19624.0,60.5522,60.5593,60.5238,60.5309,19624.0
2017-05-05 13:00:00,85.36,85.38,85.35,85.36,18780.0,60.5309,60.5451,60.5238,60.5309,18780.0
2017-05-05 13:05:00,85.36,85.37,85.34,85.37,17764.0,60.5309,60.538,60.5168,60.538,17764.0
2017-05-05 13:10:00,85.37,85.37,85.31,85.33,24859.0,60.538,60.538,60.4955,60.5097,24859.0
2017-05-05 13:15:00,85.32,85.4,85.32,85.39,24439.0,60.5026,60.5593,60.5026,60.5522,24439.0
2017-05-05 13:20:00,85.39,85.41,85.37,85.4,18098.0,60.5522,60.5664,60.538,60.5593,18098.0
2017-05-05 13:25:00,85.39,85.4,85.37,85.38,15505.0,60.5522,60.5593,60.538,60.5451,15505.0
2017-05-05 13:30:00,85.38,85.4,85.38,85.4,7516.0,60.5451,60.5593,60.5451,60.5593,7516.0
2017-05-05 13:35:00,85.4,85.41,85.37,85.38,20949.0,60.5593,60.5664,60.538,60.5451,20949.0
2017-05-05 13:40:00,85.39,85.42,85.38,85.38,16307.0,60.5522,60.5735,60.5451,60.5451,16307.0
2017-05-05 13:45:00,85.39,85.41,85.38,85.4,21524.0,60.5522,60.5664,60.5451,60.5593,21524.0
2017-05-05 13:50:00,85.39,85.41,85.38,85.4,16777.0,60.5522,60.5664,60.5451,60.5593,16777.0
2017-05-05 13:55:00,85.41,85.41,85.39,85.41,12853.0,60.5664,60.5664,60.5522,60.5664,12853.0
2017-05-05 14:00:00,85.41,85.43,85.39,85.41,41840.0,60.5664,60.5806,60.5522,60.5664,41840.0
2017-05-05 14:05:00,85.41,85.42,85.37,85.41,34980.0,60.5664,60.5735,60.538,60.5664,34980.0
2017-05-05 14:10:00,85.41,85.46,85.38,85.46,44479.0,60.5664,60.6018,60.5451,60.6018,44479.0
2017-05-05 14:15:00,85.46,85.52,85.46,85.5,28043.0,60.6018,60.6444,60.6018,60.6302,28043.0
2017-05-05 14:20:00,85.49,85.51,85.47,85.5,26526.0,60.6231,60.6373,60.6089,60.6302,26526.0
2017-05-05 14:25:00,85.49,85.51,85.47,85.47,19029.0,60.6231,60.6373,60.6089,60.6089,19029.0
2017-05-05 14:30:00,85.47,85.51,85.47,85.5,44990.0,60.6089,60.6373,60.6089,60.6302,44990.0
2017-05-05 14:35:00,85.5,85.51,85.48,85.49,80372.0,60.6302,60.6373,60.616,60.6231,80372.0
2017-05-05 14:40:00,85.48,85.51,85.47,85.5,20675.0,60.616,60.6373,60.6089,60.6302,20675.0
2017-05-05 14:45:00,85.5,85.56,85.49,85.55,42766.0,60.6302,60.6728,60.6231,60.6657,42766.0
2017-05-05 14:50:00,85.54,85.61,85.53,85.61,18001.0,60.6586,60.7082,60.6515,60.7082,18001.0
2017-05-05 14:55:00,85.61,85.68,85.61,85.67,18587.0,60.7082,60.7579,60.7082,60.7508,18587.0
2017-05-05 15:00:00,85.67,85.69,85.61,85.69,15367.0,60.7508,60.7649,60.7082,60.7649,15367.0
2017-05-05 15:05:00,85.68,85.73,85.68,85.7,111211.0,60.7579,60.7933,60.7579,60.772,111211.0
2017-05-05 15:10:00,85.7,85.83,85.69,85.82,54887.0,60.772,60.8642,60.7649,60.8571,54887.0
2017-05-05 15:15:00,85.81,85.84,85.78,85.84,57556.0,60.85,60.8713,60.8288,60.8713,57556.0
2017-05-05 15:20:00,85.84,85.91,85.83,85.88,40894.0,60.8713,60.921,60.8642,60.8997,40894.0
2017-05-05 15:25:00,85.89,85.9,85.83,85.86,40725.0,60.9068,60.9139,60.8642,60.8855,40725.0
2017-05-05 15:30:00,85.87,85.88,85.84,85.88,30869.0,60.8926,60.8997,60.8713,60.8997,30869.0
2017-05-05 15:35:00,85.87,85.89,85.85,85.86,52291.0,60.8926,60.9068,60.8784,60.8855,52291.0
2017-05-05 15:40:00,85.85,85.85,85.79,85.79,51611.0,60.8784,60.8784,60.8359,60.8359,51611.0
2017-05-05 15:45:00,85.8,85.81,85.76,85.79,103149.0,60.843,60.85,60.8146,60.8359,103149.0
2017-05-05 15:50:00,85.79,85.83,85.75,85.81,186356.0,60.8359,60.8642,60.8075,60.85,186356.0
2017-05-05 15:55:00,85.81,85.91,85.74,85.89,327193.0,60.85,60.921,60.8004,60.9068,327193.0
2017-05-08 09:30:00,85.64,85.89,85.63,85.84,54050.0,60.7295,60.9068,60.7224,60.8713,54050.0
2017-05-08 09:35:00,85.87,85.99,85.68,85.7,48810.0,60.8926,60.9777,60.7579,60.772,48810.0
2017-05-08 09:40:00,85.76,85.76,85.53,85.59,20133.0,60.8146,60.8146,60.6515,60.694,20133.0
2017-05-08 09:45:00,85.62,85.62,85.36,85.4,31567.0,60.7153,60.7153,60.5309,60.5593,31567.0
2017-05-08 09:50:00,85.41,85.58,85.4,85.56,24617.0,60.5664,60.6869,60.5593,60.6728,24617.0
2017-05-08 09:55:00,85.55,85.61,85.51,85.59,94257.0,60.6657,60.7082,60.6373,60.694,94257.0
2017-05-08 10:00:00,85.59,85.6,85.53,85.57,43271.0,60.694,60.7011,60.6515,60.6799,43271.0
2017-05-08 10:05:00,85.57,85.62,85.55,85.57,41659.0,60.6799,60.7153,60.6657,60.6799,41659.0
2017-05-08 10:10:00,85.56,85.61,85.54,85.57,39499.0,60.6728,60.7082,60.6586,60.6799,39499.0
2017-05-08 10:15:00,85.55,85.6,85.53,85.57,13776.0,60.6657,60.7011,60.6515,60.6799,13776.0
2017-05-08 10:20:00,85.56,85.59,85.55,85.57,11233.0,60.6728,60.694,60.6657,60.6799,11233.0
2017-05-08 10:25:00,85.57,85.57,85.53,85.54,14556.0,60.6799,60.6799,60.6515,60.6586,14556.0
2017-05-08 10:30:00,85.54,85.55,85.5,85.54,22110.0,60.6586,60.6657,60.6302,60.6586,22110.0
2017-05-08 10:35:00,85.55,85.55,85.46,85.47,12507.0,60.6657,60.6657,60.6018,60.6089,12507.0
2017-05-08 10:40:00,85.48,85.51,85.46,85.46,18556.0,60.616,60.6373,60.6018,60.6018,18556.0
2017-05-08 10:45:00,85.45,85.47,85.4,85.44,23310.0,60.5948,60.6089,60.5593,60.5877,23310.0
2017-05-08 10:50:00,85.44,85.5,85.43,85.5,47373.0,60.5877,60.6302,60.5806,60.6302,47373.0
2017-05-08 10:55:00,85.5,85.51,85.47,85.49,22608.0,60.6302,60.6373,60.6089,60.6231,22608.0
2017-05-08 11:00:00,85.5,85.51,85.47,85.51,27020.0,60.6302,60.6373,60.6089,60.6373,27020.0
2017-05-08 11:05:00,85.51,85.61,85.51,85.56,13597.0,60.6373,60.7082,60.6373,60.6728,13597.0
2017-05-08 11:10:00,85.56,85.58,85.48,85.5,19941.0,60.6728,60.6869,60.616,60.6302,19941.0
2017-05-08 11:15:00,85.5,85.52,85.49,85.5,26472.0,60.6302,60.6444,60.6231,60.6302,26472.0
2017-05-08 11:20:00,85.49,85.5,85.48,85.49,39614.0,60.6231,60.6302,60.616,60.6231,39614.0
2017-05-08 11:25:00,85.5,85.51,85.47,85.5,50260.0,60.6302,60.6373,60.6089,60.6302,50260.0
2017-05-08 11:30:00,85.5,85.66,85.5,85.62,43025.0,60.6302,60.7437,60.6302,60.7153,43025.0
2017-05-08 11:35:00,85.65,85.75,85.65,85.72,7300.0,60.7366,60.8075,60.7366,60.7862,7300.0
2017-05-08 11:40:00,85.72,85.75,85.69,85.7,9865.0,60.7862,60.8075,60.7649,60.772,9865.0
2017-05-08 11:45:00,85.7,85.74,85.7,85.73,7614.0,60.772,60.8004,60.772,60.7933,7614.0
2017-05-08 11:50:00,85.74,85.74,85.69,85.7,9418.0,60.8004,60.8004,60.7649,60.772,9418.0
2017-05-08 11:55:00,85.71,85.73,85.67,85.73,8625.0,60.7791,60.7933,60.7508,60.7933,8625.0
2017-05-08 12:00:00,85.73,85.73,85.67,85.68,7579.0,60.7933,60.7933,60.7508,60.7579,7579.0
2017-05-08 12:05:00,85.69,85.71,85.67,85.68,11286.0,60.7649,60.7791,60.7508,60.7579,11286.0
2017-05-08 12:10:00,85.67,85.69,85.64,85.66,7376.0,60.7508,60.7649,60.7295,60.7437,7376.0
2017-05-08 12:15:00,85.67,85.67,85.63,85.64,4400.0,60.7508,60.7508,60.7224,60.7295,4400.0
2017-05-08 12:20:00,85.63,85.65,85.62,85.64,7316.0,60.7224,60.7366,60.7153,60.7295,7316.0
2017-05-08 12:25:00,85.64,85.64,85.59,85.63,24016.0,60.7295,60.7295,60.694,60.7224,24016.0
2017-05-08 12:30:00,85.63,85.65,85.6,85.64,23476.0,60.7224,60.7366,60.7011,60.7295,23476.0
2017-05-08 12:35:00,85.64,85.68,85.63,85.65,11408.0,60.7295,60.7579,60.7224,60.7366,11408.0
2017-05-08 12:40:00,85.65,85.65,85.62,85.64,14283.0,60.7366,60.7366,60.7153,60.7295,14283.0
2017-05-08 12:45:00,85.63,85.65,85.63,85.65,15104.0,60.7224,60.7366,60.7224,60.7366,15104.0
2017-05-08 12:50:00,85.65,85.66,85.62,85.65,28823.0,60.7366,60.7437,60.7153,60.7366,28823.0
2017-05-08 12:55:00,85.65,85.66,85.63,85.64,27423.0,60.7366,60.7437,60.7224,60.7295,27423.0
2017-05-08 13:00:00,85.64,85.65,85.62,85.64,11528.0,60.7295,60.7366,60.7153,60.7295,11528.0
2017-05-08 13:05:00,85.64,85.65,85.61,85.63,35176.0,60.7295,60.7366,60.7082,60.7224,35176.0
2017-05-08 13:10:00,85.64,85.65,85.61,85.64,38348.0,60.7295,60.7366,60.7082,60.7295,38348.0
2017-05-08 13:15:00,85.65,85.68,85.64,85.67,20391.0,60.7366,60.7579,60.7295,60.7508,20391.0
2017-05-08 13:20:00,85.66,85.67,85.64,85.66,32318.0,60.7437,60.7508,60.7295,60.7437,32318.0
2017-05-08 13:25:00,85.66,85.66,85.64,85.65,15409.0,60.7437,60.7437,60.7295,60.7366,15409.0
2017-05-08 13:30:00,85.65,85.66,85.63,85.64,17956.0,60.7366,60.7437,60.7224,60.7295,17956.0
2017-05-08 13:35:00,85.64,85.73,85.64,85.72,12514.0,60.7295,60.7933,60.7295,60.7862,12514.0
2017-05-08 13:40:00,85.71,85.72,85.68,85.68,5450.0,60.7791,60.7862,60.7579,60.7579,5450.0
2017-05-08 13:45:00,85.67,85.71,85.67,85.7,3440.0,60.7508,60.7791,60.7508,60.772,3440.0
2017-05-08 13:50:00,85.7,85.71,85.69,85.69,5651.0,60.772,60.7791,60.7649,60.7649,5651.0
2017-05-08 13:55:00,85.69,85.72,85.69,85.72,3274.0,60.7649,60.7862,60.7649,60.7862,3274.0
2017-05-08 14:00:00,85.71,85.73,85.7,85.73,4122.0,60.7791,60.7933,60.772,60.7933,4122.0
2017-05-08 14:05:00,85.74,85.74,85.69,85.7,5882.0,60.8004,60.8004,60.7649,60.772,5882.0
2017-05-08 14:10:00,85.7,85.71,85.68,85.68,7658.0,60.772,60.7791,60.7579,60.7579,7658.0
2017-05-08 14:15:00,85.68,85.69,85.59,85.6,61204.0,60.7579,60.7649,60.694,60.7011,61204.0
2017-05-08 14:20:00,85.6,85.65,85.59,85.61,18428.0,60.7011,60.7366,60.694,60.7082,18428.0
2017-05-08 14:25:00,85.6,85.65,85.6,85.63,45082.0,60.7011,60.7366,60.7011,60.7224,45082.0
2017-05-08 14:30:00,85.64,85.66,85.63,85.64,31789.0,60.7295,60.7437,60.7224,60.7295,31789.0
2017-05-08 14:35:00,85.63,85.65,85.61,85.64,11409.0,60.7224,60.7366,60.7082,60.7295,11409.0
2017-05-08 14:40:00,85.64,85.65,85.6,85.62,12277.0,60.7295,60.7366,60.7011,60.7153,12277.0
2017-05-08 14:45:00,85.62,85.62,85.59,85.62,10323.0,60.7153,60.7153,60.694,60.7153,10323.0
2017-05-08 14:50:00,85.61,85.66,85.59,85.59,32640.0,60.7082,60.7437,60.694,60.694,32640.0
2017-05-08 14:55:00,85.57,85.63,85.57,85.6,9311.0,60.6799,60.7224,60.6799,60.7011,9311.0
2017-05-08 15:00:00,85.6,85.64,85.58,85.63,24225.0,60.7011,60.7295,60.6869,60.7224,24225.0
2017-05-08 15:05:00,85.63,85.66,85.62,85.66,29070.0,60.7224,60.7437,60.7153,60.7437,29070.0
2017-05-08 15:10:00,85.66,85.66,85.64,85.64,55127.0,60.7437,60.7437,60.7295,60.7295,55127.0
2017-05-08 15:15:00,85.65,85.66,85.64,85.64,17690.0,60.7366,60.7437,60.7295,60.7295,17690.0
2017-05-08 15:20:00,85.65,85.69,85.64,85.65,16139.0,60.7366,60.7649,60.7295,60.7366,16139.0
2017-05-08 15:25:00,85.65,85.68,85.64,85.66,22909.0,60.7366,60.7579,60.7295,60.7437,22909.0
2017-05-08 15:30:00,85.67,85.7,85.64,85.69,18466.0,60.7508,60.772,60.7295,60.7649,18466.0
2017-05-08 15:35:00,85.68,85.71,85.67,85.7,42600.0,60.7579,60.7791,60.7508,60.772,42600.0
2017-05-08 15:40:00,85.7,85.71,85.68,85.69,54227.0,60.772,60.7791,60.7579,60.7649,54227.0
2017-05-08 15:45:00,85.69,85.72,85.68,85.72,89283.0,60.7649,60.7862,60.7579,60.7862,89283.0
2017-05-08 15:50:00,85.72,85.77,85.7,85.74,102207.0,60.7862,60.8217,60.772,60.8004,102207.0
2017-05-08 15:55:00,85.75,85.85,85.73,85.83,240973.0,60.8075,60.8784,60.7933,60.8642,240973.0
2017-05-09 09:30:00,85.55,85.95,85.55,85.8,64900.0,60.6657,60.9493,60.6657,60.843,64900.0
2017-05-09 09:35:00,85.93,85.93,85.77,85.78,22935.0,60.9351,60.9351,60.8217,60.8288,22935.0
2017-05-09 09:40:00,85.77,85.9,85.77,85.89,58614.0,60.8217,60.9139,60.8217,60.9068,58614.0
2017-05-09 09:45:00,85.89,85.99,85.84,85.97,31555.0,60.9068,60.9777,60.8713,60.9635,31555.0
2017-05-09 09:50:00,85.96,86.01,85.82,86.0,56967.0,60.9564,60.9919,60.8571,60.9848,56967.0
2017-05-09 09:55:00,86.01,86.11,85.99,86.1,26199.0,60.9919,61.0628,60.9777,61.0557,26199.0
2017-05-09 10:00:00,86.13,86.13,86.03,86.04,19821.0,61.077,61.077,61.0061,61.0131,19821.0
2017-05-09 10:05:00,86.04,86.07,85.95,85.98,18534.0,61.0131,61.0344,60.9493,60.9706,18534.0
2017-05-09 10:10:00,85.99,86.07,85.97,86.04,117953.0,60.9777,61.0344,60.9635,61.0131,117953.0
2017-05-09 10:15:00,86.06,86.15,86.06,86.1,30097.0,61.0273,61.0911,61.0273,61.0557,30097.0
2017-05-09 10:20:00,86.11,86.25,86.08,86.22,38288.0,61.0628,61.1621,61.0415,61.1408,38288.0
2017-05-09 10:25:00,86.24,86.42,86.23,86.41,50673.0,61.155,61.2826,61.1479,61.2755,50673.0
2017-05-09 10:30:00,86.4,86.41,86.25,86.26,80690.0,61.2684,61.2755,61.1621,61.1691,80690.0
2017-05-09 10:35:00,86.25,86.29,86.18,86.18,13502.0,61.1621,61.1904,61.1124,61.1124,13502.0
2017-05-09 10:40:00,86.19,86.2,86.08,86.11,15568.0,61.1195,61.1266,61.0415,61.0628,15568.0
2017-05-09 10:45:00,86.11,86.16,86.09,86.11,28423.0,61.0628,61.0982,61.0486,61.0628,28423.0
2017-05-09 10:50:00,86.1,86.13,86.08,86.09,13508.0,61.0557,61.077,61.0415,61.0486,13508.0
2017-05-09 10:55:00,86.1,86.12,86.08,86.11,24820.0,61.0557,61.0699,61.0415,61.0628,24820.0
2017-05-09 11:00:00,86.1,86.11,86.06,86.07,18664.0,61.0557,61.0628,61.0273,61.0344,18664.0
2017-05-09 11:05:00,86.08,86.09,86.06,86.07,29507.0,61.0415,61.0486,61.0273,61.0344,29507.0
2017-05-09 11:10:00,86.08,86.11,86.05,86.09,221438.0,61.0415,61.0628,61.0202,61.0486,221438.0
2017-05-09 11:15:00,86.09,86.11,86.07,86.09,23938.0,61.0486,61.0628,61.0344,61.0486,23938.0
2017-05-09 11:20:00,86.08,86.1,86.07,86.08,22765.0,61.0415,61.0557,61.0344,61.0415,22765.0
2017-05-09 11:25:00,86.08,86.16,86.07,86.12,17034.0,61.0415,61.0982,61.0344,61.0699,17034.0
2017-05-09 11:30:00,86.13,86.22,86.12,86.21,17763.0,61.077,61.1408,61.0699,61.1337,17763.0
2017-05-09 11:35:00,86.21,86.29,86.21,86.26,19452.0,61.1337,61.1904,61.1337,61.1691,19452.0
2017-05-09 11:40:00,86.26,86.26,86.21,86.23,21249.0,61.1691,61.1691,61.1337,61.1479,21249.0
2017-05-09 11:45:00,86.22,86.23,86.2,86.22,20129.0,61.1408,61.1479,61.1266,61.1408,20129.0
2017-05-09 11:50:00,86.22,86.26,86.22,86.26,19502.0,61.1408,61.1691,61.1408,61.1691,19502.0
2017-05-09 11:55:00,86.26,86.28,86.25,86.25,13725.0,61.1691,61.1833,61.1621,61.1621,13725.0
2017-05-09 12:00:00,86.25,86.25,86.16,86.16,16173.0,61.1621,61.1621,61.0982,61.0982,16173.0
2017-05-09 12:05:00,86.17,86.18,86.16,86.17,6136.0,61.1053,61.1124,61.0982,61.1053,6136.0
2017-05-09 12:10:00,86.16,86.16,86.09,86.1,8651.0,61.0982,61.0982,61.0486,61.0557,8651.0
2017-05-09 12:15:00,86.11,86.13,86.09,86.13,9227.0,61.0628,61.077,61.0486,61.077,9227.0
2017-05-09 12:20:00,86.12,86.12,86.05,86.1,38857.0,61.0699,61.0699,61.0202,61.0557,38857.0
2017-05-09 12:25:00,86.1,86.11,86.08,86.09,6945.0,61.0557,61.0628,61.0415,61.0486,6945.0
2017-05-09 12:30:00,86.09,86.12,86.06,86.11,17146.0,61.0486,61.0699,61.0273,61.0628,17146.0
2017-05-09 12:35:00,86.11,86.11,86.09,86.09,10045.0,61.0628,61.0628,61.0486,61.0486,10045.0
2017-05-09 12:40:00,86.09,86.11,86.09,86.1,58563.0,61.0486,61.0628,61.0486,61.0557,58563.0
2017-05-09 12:45:00,86.1,86.13,86.1,86.1,10182.0,61.0557,61.077,61.0557,61.0557,10182.0
2017-05-09 12:50:00,86.11,86.12,86.08,86.11,14630.0,61.0628,61.0699,61.0415,61.0628,14630.0
2017-05-09 12:55:00,86.11,86.11,86.08,86.08,5425.0,61.0628,61.0628,61.0415,61.0415,5425.0
2017-05-09 13:00:00,86.09,86.1,86.08,86.08,11241.0,61.0486,61.0557,61.0415,61.0415,11241.0
2017-05-09 13:05:00,86.09,86.11,86.09,86.1,4633.0,61.0486,61.0628,61.0486,61.0557,4633.0
2017-05-09 13:10:00,86.1,86.11,86.08,86.09,5020.0,61.0557,61.0628,61.0415,61.0486,5020.0
2017-05-09 13:15:00,86.09,86.12,86.09,86.11,5440.0,61.0486,61.0699,61.0486,61.0628,5440.0
2017-05-09 13:20:00,86.11,86.11,86.09,86.1,6708.0,61.0628,61.0628,61.0486,61.0557,6708.0
2017-05-09 13:25:00,86.1,86.11,86.01,86.04,27631.0,61.0557,61.0628,60.9919,61.0131,27631.0
2017-05-09 13:30:00,86.04,86.08,86.01,86.07,17461.0,61.0131,61.0415,60.9919,61.0344,17461.0
2017-05-09 13:35:00,86.07,86.08,86.06,86.08,5260.0,61.0344,61.0415,61.0273,61.0415,5260.0
2017-05-09 13:40:00,86.09,86.09,86.06,86.09,5173.0,61.0486,61.0486,61.0273,61.0486,5173.0
2017-05-09 13:45:00,86.1,86.11,86.06,86.07,10234.0,61.0557,61.0628,61.0273,61.0344,10234.0
2017-05-09 13:50:00,86.08,86.09,86.05,86.07,14369.0,61.0415,61.0486,61.0202,61.0344,14369.0
2017-05-09 13:55:00,86.07,86.07,86.04,86.06,22450.0,61.0344,61.0344,61.0131,61.0273,22450.0
2017-05-09 14:00:00,86.07,86.07,86.03,86.03,13503.0,61.0344,61.0344,61.0061,61.0061,13503.0
2017-05-09 14:05:00,86.03,86.07,86.03,86.07,32639.0,61.0061,61.0344,61.0061,61.0344,32639.0
2017-05-09 14:10:00,86.07,86.07,86.05,86.06,14925.0,61.0344,61.0344,61.0202,61.0273,14925.0
2017-05-09 14:15:00,86.05,86.07,86.04,86.07,15077.0,61.0202,61.0344,61.0131,61.0344,15077.0
2017-05-09 14:20:00,86.06,86.08,86.05,86.07,13060.0,61.0273,61.0415,61.0202,61.0344,13060.0
2017-05-09 14:25:00,86.07,86.08,86.06,86.08,8552.0,61.0344,61.0415,61.0273,61.0415,8552.0
2017-05-09 14:30:00,86.07,86.09,86.07,86.09,7712.0,61.0344,61.0486,61.0344,61.0486,7712.0
2017-05-09 14:35:00,86.09,86.11,86.07,86.07,112021.0,61.0486,61.0628,61.0344,61.0344,112021.0
2017-05-09 14:40:00,86.07,86.1,86.07,86.1,10270.0,61.0344,61.0557,61.0344,61.0557,10270.0
2017-05-09 14:45:00,86.09,86.11,86.08,86.08,9144.0,61.0486,61.0628,61.0415,61.0415,9144.0
2017-05-09 14:50:00,86.08,86.1,86.07,86.1,15405.0,61.0415,61.0557,61.0344,61.0557,15405.0
2017-05-09 14:55:00,86.09,86.1,86.07,86.08,16305.0,61.0486,61.0557,61.0344,61.0415,16305.0
2017-05-09 15:00:00,86.07,86.09,86.06,86.07,18478.0,61.0344,61.0486,61.0273,61.0344,18478.0
2017-05-09 15:05:00,86.06,86.09,86.06,86.08,21034.0,61.0273,61.0486,61.0273,61.0415,21034.0
2017-05-09 15:10:00,86.08,86.09,86.07,86.08,14531.0,61.0415,61.0486,61.0344,61.0415,14531.0
2017-05-09 15:15:00,86.08,86.09,86.04,86.06,32034.0,61.0415,61.0486,61.0131,61.0273,32034.0
2017-05-09 15:20:00,86.06,86.1,86.05,86.07,15123.0,61.0273,61.0557,61.0202,61.0344,15123.0
2017-05-09 15:25:00,86.07,86.09,86.06,86.06,27837.0,61.0344,61.0486,61.0273,61.0273,27837.0
2017-05-09 15:30:00,86.06,86.07,86.0,86.02,44960.0,61.0273,61.0344,60.9848,60.999,44960.0
2017-05-09 15:35:00,86.03,86.03,85.86,85.92,56245.0,61.0061,61.0061,60.8855,60.928,56245.0
2017-05-09 15:40:00,85.92,85.96,85.88,85.92,35536.0,60.928,60.9564,60.8997,60.928,35536.0
2017-05-09 15:45:00,85.92,85.96,85.87,85.9,130479.0,60.928,60.9564,60.8926,60.9139,130479.0
2017-05-09 15:50:00,85.9,85.95,85.88,85.91,51296.0,60.9139,60.9493,60.8997,60.921,51296.0
2017-05-09 15:55:00,85.91,85.99,85.91,85.97,122038.0,60.921,60.9777,60.921,60.9635,122038.0
2017-05-10 09:30:00,85.77,85.85,85.66,85.78,44411.0,60.8217,60.8784,60.7437,60.8288,44411.0
2017-05-10 09:35:00,85.8,85.82,85.75,85.81,9723.0,60.843,60.8571,60.8075,60.85,9723.0
2017-05-10 09:40:00,85.82,85.88,85.73,85.74,17928.0,60.8571,60.8997,60.7933,60.8004,17928.0
2017-05-10 09:45:00,85.74,85.76,85.67,85.69,29743.0,60.8004,60.8146,60.7508,60.7649,29743.0
2017-05-10 09:50:00,85.69,85.84,85.68,85.79,35542.0,60.7649,60.8713,60.7579,60.8359,35542.0
2017-05-10 09:55:00,85.79,85.82,85.72,85.72,17851.0,60.8359,60.8571,60.7862,60.7862,17851.0
2017-05-10 10:00:00,85.69,85.84,85.68,85.79,29797.0,60.7649,60.8713,60.7579,60.8359,29797.0
2017-05-10 10:05:00,85.8,85.84,85.77,85.79,21788.0,60.843,60.8713,60.8217,60.8359,21788.0
2017-05-10 10:10:00,85.81,85.82,85.76,85.76,15847.0,60.85,60.8571,60.8146,60.8146,15847.0
2017-05-10 10:15:00,85.76,85.81,85.71,85.72,14383.0,60.8146,60.85,60.7791,60.7862,14383.0
2017-05-10 10:20:00,85.71,85.74,85.64,85.64,13610.0,60.7791,60.8004,60.7295,60.7295,13610.0
2017-05-10 10:25:00,85.64,85.69,85.6,85.6,24374.0,60.7295,60.7649,60.7011,60.7011,24374.0
2017-05-10 10:30:00,85.62,85.66,85.58,85.66,17873.0,60.7153,60.7437,60.6869,60.7437,17873.0
2017-05-10 10:35:00,85.66,85.76,85.66,85.72,17850.0,60.7437,60.8146,60.7437,60.7862,17850.0
2017-05-10 10:40:00,85.7,85.78,85.69,85.73,14631.0,60.772,60.8288,60.7649,60.7933,14631.0
2017-05-10 10:45:00,85.72,85.74,85.68,85.71,15766.0,60.7862,60.8004,60.7579,60.7791,15766.0
2017-05-10 10:50:00,85.7,85.73,85.69,85.72,14881.0,60.772,60.7933,60.7649,60.7862,14881.0
2017-05-10 10:55:00,85.71,85.73,85.65,85.65,12709.0,60.7791,60.7933,60.7366,60.7366,12709.0
2017-05-10 11:00:00,85.65,85.71,85.63,85.68,9669.0,60.7366,60.7791,60.7224,60.7579,9669.0
2017-05-10 11:05:00,85.68,85.7,85.65,85.7,10942.0,60.7579,60.772,60.7366,60.772,10942.0
2017-05-10 11:10:00,85.71,85.75,85.67,85.72,11630.0,60.7791,60.8075,60.7508,60.7862,11630.0
2017-05-10 11:15:00,85.74,85.75,85.69,85.71,10929.0,60.8004,60.8075,60.7649,60.7791,10929.0
2017-05-10 11:20:00,85.73,85.74,85.68,85.69,10505.0,60.7933,60.8004,60.7579,60.7649,10505.0
2017-05-10 11:25:00,85.67,85.67,85.61,85.61,7962.0,60.7508,60.7508,60.7082,60.7082,7962.0
2017-05-10 11:30:00,85.62,85.64,85.6,85.61,9652.0,60.7153,60.7295,60.7011,60.7082,9652.0
2017-05-10 11:35:00,85.62,85.67,85.59,85.64,12827.0,60.7153,60.7508,60.694,60.7295,12827.0
2017-05-10 11:40:00,85.65,85.65,85.62,85.62,12260.0,60.7366,60.7366,60.7153,60.7153,12260.0
2017-05-10 11:45:00,85.63,85.69,85.63,85.68,9785.0,60.7224,60.7649,60.7224,60.7579,9785.0
2017-05-10 11:50:00,85.67,85.68,85.64,85.64,8654.0,60.7508,60.7579,60.7295,60.7295,8654.0
2017-05-10 11:55:00,85.65,85.67,85.62,85.63,7055.0,60.7366,60.7508,60.7153,60.7224,7055.0
2017-05-10 12:00:00,85.63,85.68,85.62,85.63,17257.0,60.7224,60.7579,60.7153,60.7224,17257.0
2017-05-10 12:05:00,85.63,85.64,85.58,85.61,29364.0,60.7224,60.7295,60.6869,60.7082,29364.0
2017-05-10 12:10:00,85.61,85.62,85.56,85.57,11087.0,60.7082,60.7153,60.6728,60.6799,11087.0
2017-05-10 12:15:00,85.56,85.59,85.54,85.55,15394.0,60.6728,60.694,60.6586,60.6657,15394.0
2017-05-10 12:20:00,85.55,85.56,85.52,85.54,8550.0,60.6657,60.6728,60.6444,60.6586,8550.0
2017-05-10 12:25:00,85.54,85.58,85.54,85.56,8759.0,60.6586,60.6869,60.6586,60.6728,8759.0
2017-05-10 12:30:00,85.56,85.62,85.56,85.61,7967.0,60.6728,60.7153,60.6728,60.7082,7967.0
2017-05-10 12:35:00,85.6,85.62,85.58,85.62,12765.0,60.7011,60.7153,60.6869,60.7153,12765.0
2017-05-10 12:40:00,85.62,85.64,85.59,85.64,8600.0,60.7153,60.7295,60.694,60.7295,8600.0
2017-05-10 12:45:00,85.65,85.66,85.61,85.64,13850.0,60.7366,60.7437,60.7082,60.7295,13850.0
2017-05-10 12:50:00,85.64,85.66,85.57,85.58,33097.0,60.7295,60.7437,60.6799,60.6869,33097.0
2017-05-10 12:55:00,85.58,85.63,85.57,85.63,14507.0,60.6869,60.7224,60.6799,60.7224,14507.0
2017-05-10 13:00:00,85.63,85.64,85.58,85.58,10655.0,60.7224,60.7295,60.6869,60.6869,10655.0
2017-05-10 13:05:00,85.6,85.6,85.57,85.57,7016.0,60.7011,60.7011,60.6799,60.6799,7016.0
2017-05-10 13:10:00,85.57,85.58,85.51,85.53,11526.0,60.6799,60.6869,60.6373,60.6515,11526.0
2017-05-10 13:15:00,85.53,85.59,85.51,85.59,39900.0,60.6515,60.694,60.6373,60.694,39900.0
2017-05-10 13:20:00,85.59,85.66,85.59,85.65,23680.0,60.694,60.7437,60.694,60.7366,23680.0
2017-05-10 13:25:00,85.65,85.68,85.64,85.66,8748.0,60.7366,60.7579,60.7295,60.7437,8748.0
2017-05-10 13:30:00,85.66,85.67,85.6,85.6,15387.0,60.7437,60.7508,60.7011,60.7011,15387.0
2017-05-10 13:35:00,85.61,85.61,85.54,85.55,6498.0,60.7082,60.7082,60.6586,60.6657,6498.0
2017-05-10 13:40:00,85.54,85.58,85.54,85.55,9830.0,60.6586,60.6869,60.6586,60.6657,9830.0
2017-05-10 13:45:00,85.57,85.59,85.55,85.57,6006.0,60.6799,60.694,60.6657,60.6799,6006.0
2017-05-10 13:50:00,85.57,85.58,85.54,85.57,6781.0,60.6799,60.6869,60.6586,60.6799,6781.0
2017-05-10 13:55:00,85.57,85.6,85.55,85.58,20054.0,60.6799,60.7011,60.6657,60.6869,20054.0
2017-05-10 14:00:00,85.58,85.6,85.52,85.56,11176.0,60.6869,60.7011,60.6444,60.6728,11176.0
2017-05-10 14:05:00,85.56,85.6,85.54,85.58,16031.0,60.6728,60.7011,60.6586,60.6869,16031.0
2017-05-10 14:10:00,85.59,85.63,85.58,85.6,19949.0,60.694,60.7224,60.6869,60.7011,19949.0
2017-05-10 14:15:00,85.61,85.64,85.61,85.63,15547.0,60.7082,60.7295,60.7082,60.7224,15547.0
2017-05-10 14:20:00,85.62,85.66,85.61,85.63,8515.0,60.7153,60.7437,60.7082,60.7224,8515.0
2017-05-10 14:25:00,85.63,85.65,85.62,85.63,4400.0,60.7224,60.7366,60.7153,60.7224,4400.0
2017-05-10 14:30:00,85.62,85.65,85.62,85.64,6864.0,60.7153,60.7366,60.7153,60.7295,6864.0
2017-05-10 14:35:00,85.64,85.65,85.63,85.64,14061.0,60.7295,60.7366,60.7224,60.7295,14061.0
2017-05-10 14:40:00,85.64,85.66,85.63,85.63,9128.0,60.7295,60.7437,60.7224,60.7224,9128.0
2017-05-10 14:45:00,85.64,85.67,85.63,85.66,9534.0,60.7295,60.7508,60.7224,60.7437,9534.0
2017-05-10 14:50:00,85.66,85.69,85.65,85.69,7648.0,60.7437,60.7649,60.7366,60.7649,7648.0
2017-05-10 14:55:00,85.69,85.71,85.64,85.69,20390.0,60.7649,60.7791,60.7295,60.7649,20390.0
2017-05-10 15:00:00,85.69,85.76,85.69,85.76,18695.0,60.7649,60.8146,60.7649,60.8146,18695.0
2017-05-10 15:05:00,85.75,85.75,85.72,85.74,12070.0,60.8075,60.8075,60.7862,60.8004,12070.0
2017-05-10 15:10:00,85.73,85.74,85.69,85.7,15489.0,60.7933,60.8004,60.7649,60.772,15489.0
2017-05-10 15:15:00,85.71,85.71,85.63,85.64,18935.0,60.7791,60.7791,60.7224,60.7295,18935.0
2017-05-10 15:20:00,85.63,85.67,85.57,85.57,39542.0,60.7224,60.7508,60.6799,60.6799,39542.0
2017-05-10 15:25:00,85.58,85.6,85.55,85.58,33212.0,60.6869,60.7011,60.6657,60.6869,33212.0
2017-05-10 15:30:00,85.59,85.64,85.58,85.62,33761.0,60.694,60.7295,60.6869,60.7153,33761.0
2017-05-10 15:35:00,85.61,85.63,85.56,85.59,67936.0,60.7082,60.7224,60.6728,60.694,67936.0
2017-05-10 15:40:00,85.59,85.6,85.54,85.58,28452.0,60.694,60.7011,60.6586,60.6869,28452.0
2017-05-10 15:45:00,85.58,85.62,85.55,85.58,37432.0,60.6869,60.7153,60.6657,60.6869,37432.0
2017-05-10 15:50:00,85.58,85.61,85.54,85.57,50163.0,60.6869,60.7082,60.6586,60.6799,50163.0
2017-05-10 15:55:00,85.57,85.62,85.56,85.62,83967.0,60.6799,60.7153,60.6728,60.7153,83967.0
2017-05-11 09:30:00,85.29,85.75,85.25,85.71,51306.0,60.4813,60.8075,60.4529,60.7791,51306.0
2017-05-11 09:35:00,85.71,85.78,85.64,85.7,45128.0,60.7791,60.8288,60.7295,60.772,45128.0
2017-05-11 09:40:00,85.72,85.78,85.44,85.46,37880.0,60.7862,60.8288,60.5877,60.6018,37880.0
2017-05-11 09:45:00,85.46,85.51,85.3,85.38,40990.0,60.6018,60.6373,60.4884,60.5451,40990.0
2017-05-11 09:50:00,85.38,85.38,85.24,85.34,30794.0,60.5451,60.5451,60.4458,60.5168,30794.0
2017-05-11 09:55:00,85.33,85.37,85.26,85.34,23512.0,60.5097,60.538,60.46,60.5168,23512.0
2017-05-11 10:00:00,85.37,85.43,85.34,85.4,62011.0,60.538,60.5806,60.5168,60.5593,62011.0
2017-05-11 10:05:00,85.39,85.42,85.3,85.33,45240.0,60.5522,60.5735,60.4884,60.5097,45240.0
2017-05-11 10:10:00,85.34,85.43,85.34,85.36,81046.0,60.5168,60.5806,60.5168,60.5309,81046.0
2017-05-11 10:15:00,85.37,85.52,85.37,85.49,41222.0,60.538,60.6444,60.538,60.6231,41222.0
2017-05-11 10:20:00,85.49,85.5,85.36,85.42,47658.0,60.6231,60.6302,60.5309,60.5735,47658.0
2017-05-11 10:25:00,85.43,85.52,85.39,85.52,37791.0,60.5806,60.6444,60.5522,60.6444,37791.0
2017-05-11 10:30:00,85.52,85.57,85.49,85.5,29893.0,60.6444,60.6799,60.6231,60.6302,29893.0
2017-05-11 10:35:00,85.51,85.58,85.49,85.52,20822.0,60.6373,60.6869,60.6231,60.6444,20822.0
2017-05-11 10:40:00,85.51,85.52,85.42,85.43,29266.0,60.6373,60.6444,60.5735,60.5806,29266.0
2017-05-11 10:45:00,85.43,85.43,85.38,85.4,26639.0,60.5806,60.5806,60.5451,60.5593,26639.0
2017-05-11 10:50:00,85.4,85.4,85.28,85.31,34442.0,60.5593,60.5593,60.4742,60.4955,34442.0
2017-05-11 10:55:00,85.31,85.37,85.3,85.36,12186.0,60.4955,60.538,60.4884,60.5309,12186.0
2017-05-11 11:00:00,85.37,85.37,85.3,85.33,23082.0,60.538,60.538,60.4884,60.5097,23082.0
2017-05-11 11:05:00,85.33,85.35,85.29,85.3,27605.0,60.5097,60.5238,60.4813,60.4884,27605.0
2017-05-11 11:10:00,85.31,85.35,85.3,85.33,23340.0,60.4955,60.5238,60.4884,60.5097,23340.0
2017-05-11 11:15:00,85.32,85.39,85.32,85.35,38010.0,60.5026,60.5522,60.5026,60.5238,38010.0
2017-05-11 11:20:00,85.36,85.4,85.33,85.39,19835.0,60.5309,60.5593,60.5097,60.5522,19835.0
2017-05-11 11:25:00,85.41,85.41,85.31,85.31,30292.0,60.5664,60.5664,60.4955,60.4955,30292.0
2017-05-11 11:30:00,85.32,85.36,85.31,85.35,31043.0,60.5026,60.5309,60.4955,60.5238,31043.0
2017-05-11 11:35:00,85.35,85.4,85.33,85.35,28693.0,60.5238,60.5593,60.5097,60.5238,28693.0
2017-05-11 11:40:00,85.37,85.41,85.36,85.36,9928.0,60.538,60.5664,60.5309,60.5309,9928.0
2017-05-11 11:45:00,85.36,85.4,85.33,85.34,15523.0,60.5309,60.5593,60.5097,60.5168,15523.0
2017-05-11 11:50:00,85.35,85.38,85.29,85.37,15278.0,60.5238,60.5451,60.4813,60.538,15278.0
2017-05-11 11:55:00,85.38,85.38,85.3,85.31,21349.0,60.5451,60.5451,60.4884,60.4955,21349.0
2017-05-11 12:00:00,85.31,85.37,85.31,85.33,18360.0,60.4955,60.538,60.4955,60.5097,18360.0
2017-05-11 12:05:00,85.32,85.35,85.3,85.32,12544.0,60.5026,60.5238,60.4884,60.5026,12544.0
2017-05-11 12:10:00,85.33,85.35,85.3,85.33,15576.0,60.5097,60.5238,60.4884,60.5097,15576.0
2017-05-11 12:15:00,85.34,85.36,85.32,85.33,39173.0,60.5168,60.5309,60.5026,60.5097,39173.0
2017-05-11 12:20:00,85.32,85.35,85.31,85.31,14379.0,60.5026,60.5238,60.4955,60.4955,14379.0
2017-05-11 12:25:00,85.31,85.32,85.25,85.26,38985.0,60.4955,60.5026,60.4529,60.46,38985.0
2017-05-11 12:30:00,85.26,85.26,85.2,85.21,30478.0,60.46,60.46,60.4175,60.4246,30478.0
2017-05-11 12:35:00,85.2,85.21,85.15,85.17,19313.0,60.4175,60.4246,60.382,60.3962,19313.0
2017-05-11 12:40:00,85.17,85.18,85.1,85.1,16719.0,60.3962,60.4033,60.3466,60.3466,16719.0
2017-05-11 12:45:00,85.1,85.13,85.09,85.13,12532.0,60.3466,60.3678,60.3395,60.3678,12532.0
2017-05-11 12:50:00,85.14,85.15,85.1,85.15,17862.0,60.3749,60.382,60.3466,60.382,17862.0
2017-05-11 12:55:00,85.15,85.2,85.12,85.19,7300.0,60.382,60.4175,60.3607,60.4104,7300.0
2017-05-11 13:00:00,85.19,85.28,85.19,85.28,111358.0,60.4104,60.4742,60.4104,60.4742,111358.0
2017-05-11 13:05:00,85.29,85.35,85.28,85.33,24628.0,60.4813,60.5238,60.4742,60.5097,24628.0
2017-05-11 13:10:00,85.33,85.36,85.31,85.34,45638.0,60.5097,60.5309,60.4955,60.5168,45638.0
2017-05-11 13:15:00,85.34,85.35,85.31,85.35,36348.0,60.5168,60.5238,60.4955,60.5238,36348.0
2017-05-11 13:20:00,85.35,85.36,85.32,85.34,43198.0,60.5238,60.5309,60.5026,60.5168,43198.0
2017-05-11 13:25:00,85.34,85.36,85.33,85.34,52285.0,60.5168,60.5309,60.5097,60.5168,52285.0
2017-05-11 13:30:00,85.35,85.36,85.32,85.35,109755.0,60.5238,60.5309,60.5026,60.5238,109755.0
2017-05-11 13:35:00,85.35,85.47,85.33,85.45,64894.0,60.5238,60.6089,60.5097,60.5948,64894.0
2017-05-11 13:40:00,85.45,85.5,85.41,85.43,26798.0,60.5948,60.6302,60.5664,60.5806,26798.0
2017-05-11 13:45:00,85.44,85.48,85.41,85.47,51403.0,60.5877,60.616,60.5664,60.6089,51403.0
2017-05-11 13:50:00,85.47,85.47,85.42,85.46,15939.0,60.6089,60.6089,60.5735,60.6018,15939.0
2017-05-11 13:55:00,85.45,85.49,85.44,85.45,20440.0,60.5948,60.6231,60.5877,60.5948,20440.0
2017-05-11 14:00:00,85.46,85.49,85.42,85.42,60195.0,60.6018,60.6231,60.5735,60.5735,60195.0
2017-05-11 14:05:00,85.43,85.47,85.39,85.46,64926.0,60.5806,60.6089,60.5522,60.6018,64926.0
2017-05-11 14:10:00,85.46,85.49,85.41,85.44,25348.0,60.6018,60.6231,60.5664,60.5877,25348.0
2017-05-11 14:15:00,85.46,85.49,85.45,85.46,35996.0,60.6018,60.6231,60.5948,60.6018,35996.0
2017-05-11 14:20:00,85.47,85.49,85.44,85.46,52741.0,60.6089,60.6231,60.5877,60.6018,52741.0
2017-05-11 14:25:00,85.47,85.47,85.39,85.42,146416.0,60.6089,60.6089,60.5522,60.5735,146416.0
2017-05-11 14:30:00,85.42,85.43,85.4,85.4,84983.0,60.5735,60.5806,60.5593,60.5593,84983.0
2017-05-11 14:35:00,85.41,85.43,85.39,85.41,75235.0,60.5664,60.5806,60.5522,60.5664,75235.0
2017-05-11 14:40:00,85.41,85.43,85.39,85.42,54541.0,60.5664,60.5806,60.5522,60.5735,54541.0
2017-05-11 14:45:00,85.42,85.5,85.4,85.49,45734.0,60.5735,60.6302,60.5593,60.6231,45734.0
2017-05-11 14:50:00,85.49,85.53,85.47,85.51,29378.0,60.6231,60.6515,60.6089,60.6373,29378.0
2017-05-11 14:55:00,85.49,85.51,85.42,85.44,79213.0,60.6231,60.6373,60.5735,60.5877,79213.0
2017-05-11 15:00:00,85.44,85.52,85.43,85.5,21189.0,60.5877,60.6444,60.5806,60.6302,21189.0
2017-05-11 15:05:00,85.5,85.51,85.45,85.45,15021.0,60.6302,60.6373,60.5948,60.5948,15021.0
2017-05-11 15:10:00,85.45,85.48,85.44,85.46,19861.0,60.5948,60.616,60.5877,60.6018,19861.0
2017-05-11 15:15:00,85.47,85.47,85.4,85.42,23480.0,60.6089,60.6089,60.5593,60.5735,23480.0
2017-05-11 15:20:00,85.42,85.43,85.41,85.41,67574.0,60.5735,60.5806,60.5664,60.5664,67574.0
2017-05-11 15:25:00,85.41,85.42,85.39,85.4,75828.0,60.5664,60.5735,60.5522,60.5593,75828.0
2017-05-11 15:30:00,85.4,85.42,85.4,85.41,67331.0,60.5593,60.5735,60.5593,60.5664,67331.0
2017-05-11 15:35:00,85.41,85.43,85.4,85.4,50927.0,60.5664,60.5806,60.5593,60.5593,50927.0
2017-05-11 15:40:00,85.41,85.43,85.4,85.41,57821.0,60.5664,60.5806,60.5593,60.5664,57821.0
2017-05-11 15:45:00,85.41,85.43,85.41,85.42,39493.0,60.5664,60.5806,60.5664,60.5735,39493.0
2017-05-11 15:50:00,85.43,85.51,85.42,85.5,65392.0,60.5806,60.6373,60.5735,60.6302,65392.0
2017-05-11 15:55:00,85.49,85.51,85.48,85.5,115693.0,60.6231,60.6373,60.616,60.6302,115693.0
2017-05-12 09:30:00,85.41,85.61,85.19,85.3,95980.0,60.5664,60.7082,60.4104,60.4884,95980.0
2017-05-12 09:35:00,85.3,85.3,85.08,85.09,21193.0,60.4884,60.4884,60.3324,60.3395,21193.0
2017-05-12 09:40:00,85.11,85.18,85.07,85.14,43907.0,60.3537,60.4033,60.3253,60.3749,43907.0
2017-05-12 09:45:00,85.15,85.15,85.03,85.1,28847.0,60.382,60.382,60.2969,60.3466,28847.0
2017-05-12 09:50:00,85.09,85.16,85.01,85.01,37998.0,60.3395,60.3891,60.2827,60.2827,37998.0
2017-05-12 09:55:00,85.02,85.09,85.01,85.05,19662.0,60.2898,60.3395,60.2827,60.3111,19662.0
2017-05-12 10:00:00,85.05,85.08,84.93,84.99,33331.0,60.3111,60.3324,60.226,60.2686,33331.0
2017-05-12 10:05:00,84.99,85.12,84.97,85.06,19443.0,60.2686,60.3607,60.2544,60.3182,19443.0
2017-05-12 10:10:00,85.06,85.13,85.05,85.08,23223.0,60.3182,60.3678,60.3111,60.3324,23223.0
2017-05-12 10:15:00,85.07,85.08,84.98,85.01,17396.0,60.3253,60.3324,60.2615,60.2827,17396.0
2017-05-12 10:20:00,85.01,85.09,84.99,85.09,14499.0,60.2827,60.3395,60.2686,60.3395,14499.0
2017-05-12 10:25:00,85.09,85.11,84.99,85.01,14700.0,60.3395,60.3537,60.2686,60.2827,14700.0
2017-05-12 10:30:00,85.01,85.02,84.92,84.96,18036.0,60.2827,60.2898,60.2189,60.2473,18036.0
2017-05-12 10:35:00,84.96,85.06,84.95,85.06,14866.0,60.2473,60.3182,60.2402,60.3182,14866.0
2017-05-12 10:40:00,85.06,85.11,85.03,85.11,10979.0,60.3182,60.3537,60.2969,60.3537,10979.0
2017-05-12 10:45:00,85.11,85.14,85.08,85.14,12462.0,60.3537,60.3749,60.3324,60.3749,12462.0
2017-05-12 10:50:00,85.15,85.16,85.06,85.06,11613.0,60.382,60.3891,60.3182,60.3182,11613.0
2017-05-12 10:55:00,85.06,85.16,85.06,85.13,12974.0,60.3182,60.3891,60.3182,60.3678,12974.0
2017-05-12 11:00:00,85.13,85.15,85.1,85.1,20188.0,60.3678,60.382,60.3466,60.3466,20188.0
2017-05-12 11:05:00,85.11,85.13,85.07,85.08,21106.0,60.3537,60.3678,60.3253,60.3324,21106.0
2017-05-12 11:10:00,85.08,85.08,85.03,85.03,15586.0,60.3324,60.3324,60.2969,60.2969,15586.0
2017-05-12 11:15:00,85.02,85.06,85.02,85.03,19156.0,60.2898,60.3182,60.2898,60.2969,19156.0
2017-05-12 11:20:00,85.04,85.12,85.04,85.08,33552.0,60.304,60.3607,60.304,60.3324,33552.0
2017-05-12 11:25:00,85.08,85.09,85.01,85.02,22827.0,60.3324,60.3395,60.2827,60.2898,22827.0
2017-05-12 11:30:00,85.01,85.02,84.98,84.99,25583.0,60.2827,60.2898,60.2615,60.2686,25583.0
2017-05-12 11:35:00,85.0,85.02,84.96,85.02,23719.0,60.2757,60.2898,60.2473,60.2898,23719.0
2017-05-12 11:40:00,85.02,85.04,85.0,85.01,18343.0,60.2898,60.304,60.2757,60.2827,18343.0
2017-05-12 11:45:00,85.01,85.11,85.01,85.09,20452.0,60.2827,60.3537,60.2827,60.3395,20452.0
2017-05-12 11:50:00,85.09,85.13,85.09,85.12,16686.0,60.3395,60.3678,60.3395,60.3607,16686.0
2017-05-12 11:55:00,85.13,85.16,85.12,85.13,19167.0,60.3678,60.3891,60.3607,60.3678,19167.0
2017-05-12 12:00:00,85.13,85.14,85.06,85.08,17424.0,60.3678,60.3749,60.3182,60.3324,17424.0
2017-05-12 12:05:00,85.09,85.09,84.99,85.0,20439.0,60.3395,60.3395,60.2686,60.2757,20439.0
2017-05-12 12:10:00,85.0,85.01,84.94,84.95,9820.0,60.2757,60.2827,60.2331,60.2402,9820.0
2017-05-12 12:15:00,84.96,85.0,84.95,84.97,13017.0,60.2473,60.2757,60.2402,60.2544,13017.0
2017-05-12 12:20:00,84.98,85.01,84.95,84.95,11446.0,60.2615,60.2827,60.2402,60.2402,11446.0
2017-05-12 12:25:00,84.95,84.99,84.95,84.98,9220.0,60.2402,60.2686,60.2402,60.2615,9220.0
2017-05-12 12:30:00,84.97,85.0,84.96,84.98,10828.0,60.2544,60.2757,60.2473,60.2615,10828.0
2017-05-12 12:35:00,84.98,85.0,84.96,84.98,13877.0,60.2615,60.2757,60.2473,60.2615,13877.0
2017-05-12 12:40:00,84.97,84.99,84.97,84.98,5935.0,60.2544,60.2686,60.2544,60.2615,5935.0
2017-05-12 12:45:00,84.98,85.01,84.98,84.99,13385.0,60.2615,60.2827,60.2615,60.2686,13385.0
2017-05-12 12:50:00,85.0,85.03,84.99,85.02,25879.0,60.2757,60.2969,60.2686,60.2898,25879.0
2017-05-12 12:55:00,85.02,85.02,84.98,85.0,33157.0,60.2898,60.2898,60.2615,60.2757,33157.0
2017-05-12 13:00:00,85.0,85.01,84.97,84.97,19224.0,60.2757,60.2827,60.2544,60.2544,19224.0
2017-05-12 13:05:00,84.97,85.0,84.97,84.98,12022.0,60.2544,60.2757,60.2544,60.2615,12022.0
2017-05-12 13:10:00,84.98,85.0,84.93,84.95,45535.0,60.2615,60.2757,60.226,60.2402,45535.0
2017-05-12 13:15:00,84.94,84.96,84.9,84.9,27910.0,60.2331,60.2473,60.2047,60.2047,27910.0
2017-05-12 13:20:00,84.91,84.91,84.86,84.88,29774.0,60.2118,60.2118,60.1764,60.1906,29774.0
2017-05-12 13:25:00,84.87,84.95,84.87,84.95,12431.0,60.1835,60.2402,60.1835,60.2402,12431.0
2017-05-12 13:30:00,84.96,85.08,84.96,85.06,26687.0,60.2473,60.3324,60.2473,60.3182,26687.0
2017-05-12 13:35:00,85.06,85.09,85.02,85.03,30602.0,60.3182,60.3395,60.2898,60.2969,30602.0
2017-05-12 13:40:00,85.03,85.03,85.0,85.01,16310.0,60.2969,60.2969,60.2757,60.2827,16310.0
2017-05-12 13:45:00,85.01,85.05,84.99,85.05,12554.0,60.2827,60.3111,60.2686,60.3111,12554.0
2017-05-12 13:50:00,85.05,85.06,85.04,85.04,7127.0,60.3111,60.3182,60.304,60.304,7127.0
2017-05-12 13:55:00,85.04,85.07,85.03,85.05,13723.0,60.304,60.3253,60.2969,60.3111,13723.0
2017-05-12 14:00:00,85.06,85.08,85.06,85.08,15885.0,60.3182,60.3324,60.3182,60.3324,15885.0
2017-05-12 14:05:00,85.07,85.09,85.06,85.08,28441.0,60.3253,60.3395,60.3182,60.3324,28441.0
2017-05-12 14:10:00,85.08,85.08,85.06,85.08,21148.0,60.3324,60.3324,60.3182,60.3324,21148.0
2017-05-12 14:15:00,85.08,85.08,85.05,85.06,19402.0,60.3324,60.3324,60.3111,60.3182,19402.0
2017-05-12 14:20:00,85.06,85.1,85.06,85.08,21344.0,60.3182,60.3466,60.3182,60.3324,21344.0
2017-05-12 14:25:00,85.08,85.1,85.06,85.1,20483.0,60.3324,60.3466,60.3182,60.3466,20483.0
2017-05-12 14:30:00,85.09,85.11,85.06,85.09,18909.0,60.3395,60.3537,60.3182,60.3395,18909.0
2017-05-12 14:35:00,85.09,85.09,85.02,85.04,17492.0,60.3395,60.3395,60.2898,60.304,17492.0
2017-05-12 14:40:00,85.05,85.11,85.04,85.1,27861.0,60.3111,60.3537,60.304,60.3466,27861.0
2017-05-12 14:45:00,85.11,85.11,85.06,85.06,9106.0,60.3537,60.3537,60.3182,60.3182,9106.0
2017-05-12 14:50:00,85.06,85.09,85.06,85.09,13050.0,60.3182,60.3395,60.3182,60.3395,13050.0
2017-05-12 14:55:00,85.09,85.12,85.08,85.12,8198.0,60.3395,60.3607,60.3324,60.3607,8198.0
2017-05-12 15:00:00,85.11,85.15,85.09,85.15,15436.0,60.3537,60.382,60.3395,60.382,15436.0
2017-05-12 15:05:00,85.14,85.16,85.14,85.14,20307.0,60.3749,60.3891,60.3749,60.3749,20307.0
2017-05-12 15:10:00,85.15,85.16,85.13,85.15,18620.0,60.382,60.3891,60.3678,60.382,18620.0
2017-05-12 15:15:00,85.16,85.23,85.15,85.17,42992.0,60.3891,60.4388,60.382,60.3962,42992.0
2017-05-12 15:20:00,85.17,85.22,85.16,85.21,16277.0,60.3962,60.4317,60.3891,60.4246,16277.0
2017-05-12 15:25:00,85.2,85.21,85.1,85.1,38629.0,60.4175,60.4246,60.3466,60.3466,38629.0
2017-05-12 15:30:00,85.11,85.16,85.1,85.12,26982.0,60.3537,60.3891,60.3466,60.3607,26982.0
2017-05-12 15:35:00,85.12,85.14,85.11,85.13,14669.0,60.3607,60.3749,60.3537,60.3678,14669.0
2017-05-12 15:40:00,85.12,85.16,85.12,85.14,31470.0,60.3607,60.3891,60.3607,60.3749,31470.0
2017-05-12 15:45:00,85.14,85.14,85.09,85.11,61221.0,60.3749,60.3749,60.3395,60.3537,61221.0
2017-05-12 15:50:00,85.13,85.16,85.1,85.1,103443.0,60.3678,60.3891,60.3466,60.3466,103443.0
2017-05-12 15:55:00,85.11,85.3,85.1,85.24,364970.0,60.3537,60.4884,60.3466,60.4458,364970.0
2017-05-15 09:30:00,85.21,85.6,85.1,85.19,60923.0,60.4246,60.7011,60.3466,60.4104,60923.0
2017-05-15 09:35:00,85.19,85.2,84.96,84.96,20165.0,60.4104,60.4175,60.2473,60.2473,20165.0
2017-05-15 09:40:00,85.0,85.04,84.92,84.92,24404.0,60.2757,60.304,60.2189,60.2189,24404.0
2017-05-15 09:45:00,84.92,85.02,84.89,85.01,84420.0,60.2189,60.2898,60.1976,60.2827,84420.0
2017-05-15 09:50:00,84.99,85.14,84.95,85.14,29063.0,60.2686,60.3749,60.2402,60.3749,29063.0
2017-05-15 09:55:00,85.13,85.16,85.07,85.07,14061.0,60.3678,60.3891,60.3253,60.3253,14061.0
2017-05-15 10:00:00,85.08,85.15,85.03,85.09,13725.0,60.3324,60.382,60.2969,60.3395,13725.0
2017-05-15 10:05:00,85.09,85.22,85.09,85.22,11998.0,60.3395,60.4317,60.3395,60.4317,11998.0
2017-05-15 10:10:00,85.23,85.26,85.19,85.25,60015.0,60.4388,60.46,60.4104,60.4529,60015.0
2017-05-15 10:15:00,85.24,85.25,85.1,85.11,19533.0,60.4458,60.4529,60.3466,60.3537,19533.0
2017-05-15 10:20:00,85.11,85.16,85.1,85.15,16600.0,60.3537,60.3891,60.3466,60.382,16600.0
2017-05-15 10:25:00,85.15,85.16,85.11,85.14,21018.0,60.382,60.3891,60.3537,60.3749,21018.0
2017-05-15 10:30:00,85.14,85.16,85.09,85.09,57027.0,60.3749,60.3891,60.3395,60.3395,57027.0
2017-05-15 10:35:00,85.09,85.12,85.05,85.11,20828.0,60.3395,60.3607,60.3111,60.3537,20828.0
2017-05-15 10:40:00,85.13,85.15,85.1,85.11,22018.0,60.3678,60.382,60.3466,60.3537,22018.0
2017-05-15 10:45:00,85.1,85.11,85.03,85.04,18489.0,60.3466,60.3537,60.2969,60.304,18489.0
2017-05-15 10:50:00,85.04,85.11,85.04,85.08,28478.0,60.304,60.3537,60.304,60.3324,28478.0
2017-05-15 10:55:00,85.08,85.11,85.06,85.06,15172.0,60.3324,60.3537,60.3182,60.3182,15172.0
2017-05-15 11:00:00,85.07,85.11,85.06,85.08,19794.0,60.3253,60.3537,60.3182,60.3324,19794.0
2017-05-15 11:05:00,85.09,85.1,85.06,85.09,12942.0,60.3395,60.3466,60.3182,60.3395,12942.0
2017-05-15 11:10:00,85.09,85.09,85.02,85.03,22738.0,60.3395,60.3395,60.2898,60.2969,22738.0
2017-05-15 11:15:00,85.03,85.03,84.98,85.01,38501.0,60.2969,60.2969,60.2615,60.2827,38501.0
2017-05-15 11:20:00,85.01,85.02,84.93,84.98,31146.0,60.2827,60.2898,60.226,60.2615,31146.0
2017-05-15 11:25:00,84.98,85.02,84.97,85.0,11426.0,60.2615,60.2898,60.2544,60.2757,11426.0
2017-05-15 11:30:00,85.0,85.04,84.99,85.02,10082.0,60.2757,60.304,60.2686,60.2898,10082.0
2017-05-15 11:35:00,85.02,85.04,84.98,85.0,13467.0,60.2898,60.304,60.2615,60.2757,13467.0
2017-05-15 11:40:00,85.0,85.02,84.98,85.02,9452.0,60.2757,60.2898,60.2615,60.2898,9452.0
2017-05-15 11:45:00,85.03,85.03,84.99,85.01,9706.0,60.2969,60.2969,60.2686,60.2827,9706.0
2017-05-15 11:50:00,85.01,85.06,85.01,85.02,7949.0,60.2827,60.3182,60.2827,60.2898,7949.0
2017-05-15 11:55:00,85.03,85.03,84.92,85.02,28891.0,60.2969,60.2969,60.2189,60.2898,28891.0
2017-05-15 12:00:00,85.04,85.08,84.99,85.08,13450.0,60.304,60.3324,60.2686,60.3324,13450.0
2017-05-15 12:05:00,85.07,85.08,85.05,85.07,6590.0,60.3253,60.3324,60.3111,60.3253,6590.0
2017-05-15 12:10:00,85.06,85.06,85.02,85.04,12501.0,60.3182,60.3182,60.2898,60.304,12501.0
2017-05-15 12:15:00,85.04,85.05,85.01,85.03,17859.0,60.304,60.3111,60.2827,60.2969,17859.0
2017-05-15 12:20:00,85.04,85.05,84.98,84.99,14115.0,60.304,60.3111,60.2615,60.2686,14115.0
2017-05-15 12:25:00,84.98,85.02,84.96,85.0,17259.0,60.2615,60.2898,60.2473,60.2757,17259.0
2017-05-15 12:30:00,85.01,85.01,84.92,84.92,26093.0,60.2827,60.2827,60.2189,60.2189,26093.0
2017-05-15 12:35:00,84.93,84.95,84.92,84.93,9062.0,60.226,60.2402,60.2189,60.226,9062.0
2017-05-15 12:40:00,84.93,84.98,84.92,84.95,48763.0,60.226,60.2615,60.2189,60.2402,48763.0
2017-05-15 12:45:00,84.95,84.96,84.89,84.9,13915.0,60.2402,60.2473,60.1976,60.2047,13915.0
2017-05-15 12:50:00,84.91,84.92,84.88,84.89,11783.0,60.2118,60.2189,60.1906,60.1976,11783.0
2017-05-15 12:55:00,84.89,84.89,84.85,84.86,16412.0,60.1976,60.1976,60.1693,60.1764,16412.0
2017-05-15 13:00:00,84.87,84.87,84.85,84.86,8256.0,60.1835,60.1835,60.1693,60.1764,8256.0
2017-05-15 13:05:00,84.85,84.86,84.81,84.84,20247.0,60.1693,60.1764,60.1409,60.1622,20247.0
2017-05-15 13:10:00,84.83,84.84,84.77,84.78,24527.0,60.1551,60.1622,60.1126,60.1196,24527.0
2017-05-15 13:15:00,84.78,84.79,84.74,84.75,24574.0,60.1196,60.1267,60.0913,60.0984,24574.0
2017-05-15 13:20:00,84.75,84.77,84.74,84.75,19449.0,60.0984,60.1126,60.0913,60.0984,19449.0
2017-05-15 13:25:00,84.75,84.75,84.69,84.7,23886.0,60.0984,60.0984,60.0558,60.0629,23886.0
2017-05-15 13:30:00,84.7,84.72,84.69,84.71,18510.0,60.0629,60.0771,60.0558,60.07,18510.0
2017-05-15 13:35:00,84.72,84.73,84.71,84.72,12056.0,60.0771,60.0842,60.07,60.0771,12056.0
2017-05-15 13:40:00,84.72,84.76,84.72,84.75,14577.0,60.0771,60.1055,60.0771,60.0984,14577.0
2017-05-15 13:45:00,84.74,84.75,84.69,84.7,112475.0,60.0913,60.0984,60.0558,60.0629,112475.0
2017-05-15 13:50:00,84.7,84.71,84.64,84.66,86402.0,60.0629,60.07,60.0204,60.0345,86402.0
2017-05-15 13:55:00,84.66,84.68,84.65,84.67,52364.0,60.0345,60.0487,60.0275,60.0416,52364.0
2017-05-15 14:00:00,84.67,84.67,84.61,84.64,46865.0,60.0416,60.0416,59.9991,60.0204,46865.0
2017-05-15 14:05:00,84.64,84.67,84.61,84.66,19383.0,60.0204,60.0416,59.9991,60.0345,19383.0
2017-05-15 14:10:00,84.65,84.66,84.61,84.61,19604.0,60.0275,60.0345,59.9991,59.9991,19604.0
2017-05-15 14:15:00,84.62,84.64,84.6,84.61,26377.0,60.0062,60.0204,59.992,59.9991,26377.0
2017-05-15 14:20:00,84.62,84.65,84.58,84.59,39256.0,60.0062,60.0275,59.9778,59.9849,39256.0
2017-05-15 14:25:00,84.59,84.6,84.51,84.52,27821.0,59.9849,59.992,59.9282,59.9353,27821.0
2017-05-15 14:30:00,84.52,84.54,84.5,84.53,130992.0,59.9353,59.9495,59.9211,59.9424,130992.0
2017-05-15 14:35:00,84.53,84.54,84.5,84.53,20852.0,59.9424,59.9495,59.9211,59.9424,20852.0
2017-05-15 14:40:00,84.55,84.67,84.54,84.59,14102.0,59.9565,60.0416,59.9495,59.9849,14102.0
2017-05-15 14:45:00,84.59,84.61,84.58,84.59,14369.0,59.9849,59.9991,59.9778,59.9849,14369.0
2017-05-15 14:50:00,84.59,84.66,84.59,84.66,13685.0,59.9849,60.0345,59.9849,60.0345,13685.0
2017-05-15 14:55:00,84.65,84.68,84.63,84.63,10307.0,60.0275,60.0487,60.0133,60.0133,10307.0
2017-05-15 15:00:00,84.64,84.69,84.62,84.69,30752.0,60.0204,60.0558,60.0062,60.0558,30752.0
2017-05-15 15:05:00,84.69,84.74,84.69,84.72,11782.0,60.0558,60.0913,60.0558,60.0771,11782.0
2017-05-15 15:10:00,84.71,84.75,84.7,84.75,18453.0,60.07,60.0984,60.0629,60.0984,18453.0
2017-05-15 15:15:00,84.75,84.76,84.71,84.71,18938.0,60.0984,60.1055,60.07,60.07,18938.0
2017-05-15 15:20:00,84.72,84.79,84.71,84.78,40308.0,60.0771,60.1267,60.07,60.1196,40308.0
2017-05-15 15:25:00,84.77,84.78,84.73,84.76,18360.0,60.1126,60.1196,60.0842,60.1055,18360.0
2017-05-15 15:30:00,84.76,84.81,84.74,84.8,31745.0,60.1055,60.1409,60.0913,60.1338,31745.0
2017-05-15 15:35:00,84.81,84.82,84.77,84.79,26632.0,60.1409,60.148,60.1126,60.1267,26632.0
2017-05-15 15:40:00,84.79,84.81,84.77,84.78,33673.0,60.1267,60.1409,60.1126,60.1196,33673.0
2017-05-15 15:45:00,84.78,84.92,84.78,84.89,73180.0,60.1196,60.2189,60.1196,60.1976,73180.0
2017-05-15 15:50:00,84.89,84.98,84.89,84.97,104167.0,60.1976,60.2615,60.1976,60.2544,104167.0
2017-05-15 15:55:00,84.97,84.99,84.93,84.95,227585.0,60.2544,60.2686,60.226,60.2402,227585.0
2017-05-16 09:30:00,84.98,84.99,84.8,84.89,67894.0,60.5289,60.536,60.4007,60.4648,67894.0
2017-05-16 09:35:00,84.81,84.87,84.68,84.69,32159.0,60.4078,60.4505,60.3152,60.3223,32159.0
2017-05-16 09:40:00,84.67,84.77,84.66,84.71,23952.0,60.3081,60.3793,60.3009,60.3366,23952.0
2017-05-16 09:45:00,84.71,84.71,84.63,84.64,25967.0,60.3366,60.3366,60.2796,60.2867,25967.0
2017-05-16 09:50:00,84.65,84.65,84.55,84.59,29904.0,60.2938,60.2938,60.2226,60.2511,29904.0
2017-05-16 09:55:00,84.58,84.58,84.46,84.49,21819.0,60.244,60.244,60.1585,60.1799,21819.0
2017-05-16 10:00:00,84.47,84.55,84.46,84.5,28158.0,60.1656,60.2226,60.1585,60.187,28158.0
2017-05-16 10:05:00,84.49,84.52,84.36,84.39,21831.0,60.1799,60.2012,60.0873,60.1086,21831.0
2017-05-16 10:10:00,84.39,84.41,84.3,84.32,20769.0,60.1086,60.1229,60.0445,60.0588,20769.0
2017-05-16 10:15:00,84.33,84.35,84.27,84.33,30888.0,60.0659,60.0801,60.0232,60.0659,30888.0
2017-05-16 10:20:00,84.35,84.58,84.34,84.53,64171.0,60.0801,60.244,60.073,60.2083,64171.0
2017-05-16 10:25:00,84.53,84.72,84.47,84.71,30889.0,60.2083,60.3437,60.1656,60.3366,30889.0
2017-05-16 10:30:00,84.7,84.73,84.63,84.71,34872.0,60.3294,60.3508,60.2796,60.3366,34872.0
2017-05-16 10:35:00,84.71,84.77,84.69,84.7,24099.0,60.3366,60.3793,60.3223,60.3294,24099.0
2017-05-16 10:40:00,84.68,84.69,84.57,84.64,20237.0,60.3152,60.3223,60.2368,60.2867,20237.0
2017-05-16 10:45:00,84.63,84.68,84.6,84.65,24180.0,60.2796,60.3152,60.2582,60.2938,24180.0
2017-05-16 10:50:00,84.65,84.68,84.64,84.67,14249.0,60.2938,60.3152,60.2867,60.3081,14249.0
2017-05-16 10:55:00,84.66,84.67,84.62,84.62,10676.0,60.3009,60.3081,60.2725,60.2725,10676.0
2017-05-16 11:00:00,84.63,84.65,84.59,84.6,12857.0,60.2796,60.2938,60.2511,60.2582,12857.0
2017-05-16 11:05:00,84.6,84.6,84.51,84.52,11306.0,60.2582,60.2582,60.1941,60.2012,11306.0
2017-05-16 11:10:00,84.51,84.59,84.49,84.58,18436.0,60.1941,60.2511,60.1799,60.244,18436.0
2017-05-16 11:15:00,84.57,84.57,84.53,84.54,13351.0,60.2368,60.2368,60.2083,60.2155,13351.0
2017-05-16 11:20:00,84.54,84.57,84.51,84.51,18187.0,60.2155,60.2368,60.1941,60.1941,18187.0
2017-05-16 11:25:00,84.52,84.54,84.5,84.51,8635.0,60.2012,60.2155,60.187,60.1941,8635.0
2017-05-16 11:30:00,84.51,84.52,84.45,84.5,41309.0,60.1941,60.2012,60.1514,60.187,41309.0
2017-05-16 11:35:00,84.5,84.54,84.48,84.54,18330.0,60.187,60.2155,60.1727,60.2155,18330.0
2017-05-16 11:40:00,84.56,84.56,84.5,84.51,9183.0,60.2297,60.2297,60.187,60.1941,9183.0
2017-05-16 11:45:00,84.52,84.54,84.48,84.53,42036.0,60.2012,60.2155,60.1727,60.2083,42036.0
2017-05-16 11:50:00,84.53,84.59,84.52,84.55,12960.0,60.2083,60.2511,60.2012,60.2226,12960.0
2017-05-16 11:55:00,84.57,84.6,84.51,84.51,13070.0,60.2368,60.2582,60.1941,60.1941,13070.0
2017-05-16 12:00:00,84.52,84.54,84.49,84.5,13963.0,60.2012,60.2155,60.1799,60.187,13963.0
2017-05-16 12:05:00,84.5,84.51,84.49,84.51,4213.0,60.187,60.1941,60.1799,60.1941,4213.0
2017-05-16 12:10:00,84.5,84.53,84.5,84.53,18976.0,60.187,60.2083,60.187,60.2083,18976.0
2017-05-16 12:15:00,84.52,84.56,84.51,84.52,11287.0,60.2012,60.2297,60.1941,60.2012,11287.0
2017-05-16 12:20:00,84.52,84.53,84.5,84.51,5799.0,60.2012,60.2083,60.187,60.1941,5799.0
2017-05-16 12:25:00,84.51,84.53,84.5,84.52,6624.0,60.1941,60.2083,60.187,60.2012,6624.0
2017-05-16 12:30:00,84.51,84.54,84.46,84.52,31888.0,60.1941,60.2155,60.1585,60.2012,31888.0
2017-05-16 12:35:00,84.52,84.54,84.46,84.47,18950.0,60.2012,60.2155,60.1585,60.1656,18950.0
2017-05-16 12:40:00,84.46,84.52,84.45,84.47,12226.0,60.1585,60.2012,60.1514,60.1656,12226.0
2017-05-16 12:45:00,84.47,84.53,84.47,84.5,33140.0,60.1656,60.2083,60.1656,60.187,33140.0
2017-05-16 12:50:00,84.51,84.51,84.49,84.5,4652.0,60.1941,60.1941,60.1799,60.187,4652.0
2017-05-16 12:55:00,84.5,84.53,84.49,84.5,11115.0,60.187,60.2083,60.1799,60.187,11115.0
2017-05-16 13:00:00,84.5,84.5,84.42,84.43,16422.0,60.187,60.187,60.13,60.1371,16422.0
2017-05-16 13:05:00,84.42,84.46,84.39,84.46,32071.0,60.13,60.1585,60.1086,60.1585,32071.0
2017-05-16 13:10:00,84.46,84.52,84.45,84.49,19472.0,60.1585,60.2012,60.1514,60.1799,19472.0
2017-05-16 13:15:00,84.49,84.51,84.45,84.49,25113.0,60.1799,60.1941,60.1514,60.1799,25113.0
2017-05-16 13:20:00,84.49,84.5,84.46,84.48,7819.0,60.1799,60.187,60.1585,60.1727,7819.0
2017-05-16 13:25:00,84.48,84.48,84.45,84.45,6298.0,60.1727,60.1727,60.1514,60.1514,6298.0
2017-05-16 13:30:00,84.45,84.5,84.45,84.49,16040.0,60.1514,60.187,60.1514,60.1799,16040.0
2017-05-16 13:35:00,84.49,84.55,84.49,84.52,13178.0,60.1799,60.2226,60.1799,60.2012,13178.0
2017-05-16 13:40:00,84.51,84.54,84.51,84.51,9351.0,60.1941,60.2155,60.1941,60.1941,9351.0
2017-05-16 13:45:00,84.51,84.54,84.5,84.54,19781.0,60.1941,60.2155,60.187,60.2155,19781.0
2017-05-16 13:50:00,84.55,84.6,84.54,84.6,12976.0,60.2226,60.2582,60.2155,60.2582,12976.0
2017-05-16 13:55:00,84.6,84.6,84.5,84.51,14754.0,60.2582,60.2582,60.187,60.1941,14754.0
2017-05-16 14:00:00,84.5,84.51,84.49,84.5,23406.0,60.187,60.1941,60.1799,60.187,23406.0
2017-05-16 14:05:00,84.5,84.53,84.5,84.52,24681.0,60.187,60.2083,60.187,60.2012,24681.0
2017-05-16 14:10:00,84.53,84.59,84.52,84.56,9900.0,60.2083,60.2511,60.2012,60.2297,9900.0
2017-05-16 14:15:00,84.57,84.58,84.53,84.57,23579.0,60.2368,60.244,60.2083,60.2368,23579.0
2017-05-16 14:20:00,84.56,84.57,84.51,84.51,12956.0,60.2297,60.2368,60.1941,60.1941,12956.0
2017-05-16 14:25:00,84.51,84.51,84.47,84.48,27812.0,60.1941,60.1941,60.1656,60.1727,27812.0
2017-05-16 14:30:00,84.48,84.53,84.48,84.52,116089.0,60.1727,60.2083,60.1727,60.2012,116089.0
2017-05-16 14:35:00,84.52,84.53,84.49,84.52,16067.0,60.2012,60.2083,60.1799,60.2012,16067.0
2017-05-16 14:40:00,84.51,84.55,84.49,84.51,36044.0,60.1941,60.2226,60.1799,60.1941,36044.0
2017-05-16 14:45:00,84.51,84.51,84.49,84.5,16150.0,60.1941,60.1941,60.1799,60.187,16150.0
2017-05-16 14:50:00,84.51,84.55,84.5,84.51,27322.0,60.1941,60.2226,60.187,60.1941,27322.0
2017-05-16 14:55:00,84.5,84.52,84.49,84.5,53877.0,60.187,60.2012,60.1799,60.187,53877.0
2017-05-16 15:00:00,84.51,84.53,84.47,84.48,19902.0,60.1941,60.2083,60.1656,60.1727,19902.0
2017-05-16 15:05:00,84.48,84.5,84.47,84.47,16218.0,60.1727,60.187,60.1656,60.1656,16218.0
2017-05-16 15:10:00,84.48,84.48,84.44,84.45,23491.0,60.1727,60.1727,60.1442,60.1514,23491.0
2017-05-16 15:15:00,84.45,84.45,84.4,84.4,25509.0,60.1514,60.1514,60.1158,60.1158,25509.0
2017-05-16 15:20:00,84.41,84.44,84.4,84.44,21838.0,60.1229,60.1442,60.1158,60.1442,21838.0
2017-05-16 15:25:00,84.44,84.47,84.44,84.47,43817.0,60.1442,60.1656,60.1442,60.1656,43817.0
2017-05-16 15:30:00,84.48,84.5,84.47,84.48,14970.0,60.1727,60.187,60.1656,60.1727,14970.0
2017-05-16 15:35:00,84.49,84.49,84.36,84.36,33337.0,60.1799,60.1799,60.0873,60.0873,33337.0
2017-05-16 15:40:00,84.37,84.42,84.36,84.42,25090.0,60.0944,60.13,60.0873,60.13,25090.0
2017-05-16 15:45:00,84.42,84.42,84.32,84.32,55596.0,60.13,60.13,60.0588,60.0588,55596.0
2017-05-16 15:50:00,84.33,84.36,84.3,84.36,62353.0,60.0659,60.0873,60.0445,60.0873,62353.0
2017-05-16 15:55:00,84.37,84.53,84.37,84.51,180725.0,60.0944,60.2083,60.0944,60.1941,180725.0
2017-05-17 09:30:00,83.14,83.43,82.89,83.17,294514.0,59.2183,59.4248,59.0402,59.2397,294514.0
2017-05-17 09:35:00,83.17,83.31,82.97,83.07,235992.0,59.2397,59.3394,59.0972,59.1684,235992.0
2017-05-17 09:40:00,83.07,83.11,82.81,83.09,223578.0,59.1684,59.1969,58.9832,59.1827,223578.0
2017-05-17 09:45:00,83.07,83.1,82.81,82.83,49858.0,59.1684,59.1898,58.9832,58.9975,49858.0
2017-05-17 09:50:00,82.85,82.89,82.47,82.5,142242.0,59.0117,59.0402,58.7411,58.7624,142242.0
2017-05-17 09:55:00,82.51,82.55,82.18,82.24,121207.0,58.7696,58.798,58.5345,58.5772,121207.0
2017-05-17 10:00:00,82.22,82.39,82.18,82.39,71871.0,58.563,58.6841,58.5345,58.6841,71871.0
2017-05-17 10:05:00,82.4,82.54,82.35,82.52,53858.0,58.6912,58.7909,58.6556,58.7767,53858.0
2017-05-17 10:10:00,82.52,82.55,82.38,82.43,44134.0,58.7767,58.798,58.677,58.7126,44134.0
2017-05-17 10:15:00,82.44,82.61,82.42,82.61,47121.0,58.7197,58.8408,58.7055,58.8408,47121.0
2017-05-17 10:20:00,82.61,82.69,82.59,82.59,145272.0,58.8408,58.8978,58.8265,58.8265,145272.0
2017-05-17 10:25:00,82.58,82.73,82.51,82.71,54293.0,58.8194,58.9263,58.7696,58.912,54293.0
2017-05-17 10:30:00,82.71,82.79,82.62,82.67,65205.0,58.912,58.969,58.8479,58.8835,65205.0
2017-05-17 10:35:00,82.68,82.69,82.6,82.64,45948.0,58.8906,58.8978,58.8337,58.8622,45948.0
2017-05-17 10:40:00,82.63,82.74,82.63,82.65,65475.0,58.855,58.9334,58.855,58.8693,65475.0
2017-05-17 10:45:00,82.65,82.69,82.52,82.53,38202.0,58.8693,58.8978,58.7767,58.7838,38202.0
2017-05-17 10:50:00,82.54,82.57,82.41,82.45,80735.0,58.7909,58.8123,58.6983,58.7268,80735.0
2017-05-17 10:55:00,82.45,82.54,82.4,82.48,122474.0,58.7268,58.7909,58.6912,58.7482,122474.0
2017-05-17 11:00:00,82.47,82.5,82.24,82.24,73796.0,58.7411,58.7624,58.5772,58.5772,73796.0
2017-05-17 11:05:00,82.24,82.29,82.13,82.2,38587.0,58.5772,58.6129,58.4989,58.5488,38587.0
2017-05-17 11:10:00,82.19,82.2,82.06,82.13,34855.0,58.5416,58.5488,58.449,58.4989,34855.0
2017-05-17 11:15:00,82.12,82.17,82.03,82.05,34589.0,58.4918,58.5274,58.4277,58.4419,34589.0
2017-05-17 11:20:00,82.05,82.05,81.82,82.02,110271.0,58.4419,58.4419,58.2781,58.4205,110271.0
2017-05-17 11:25:00,82.02,82.11,81.94,82.0,53545.0,58.4205,58.4846,58.3636,58.4063,53545.0
2017-05-17 11:30:00,82.02,82.06,81.85,81.9,50488.0,58.4205,58.449,58.2995,58.3351,50488.0
2017-05-17 11:35:00,81.9,81.9,81.74,81.74,51950.0,58.3351,58.3351,58.2211,58.2211,51950.0
2017-05-17 11:40:00,81.74,81.92,81.73,81.81,62995.0,58.2211,58.3493,58.214,58.271,62995.0
2017-05-17 11:45:00,81.82,81.93,81.76,81.85,93394.0,58.2781,58.3564,58.2354,58.2995,93394.0
2017-05-17 11:50:00,81.85,81.9,81.81,81.82,42289.0,58.2995,58.3351,58.271,58.2781,42289.0
2017-05-17 11:55:00,81.81,81.84,81.69,81.76,67110.0,58.271,58.2923,58.1855,58.2354,67110.0
2017-05-17 12:00:00,81.76,81.82,81.68,81.69,43356.0,58.2354,58.2781,58.1784,58.1855,43356.0
2017-05-17 12:05:00,81.69,81.75,81.66,81.7,42006.0,58.1855,58.2282,58.1641,58.1926,42006.0
2017-05-17 12:10:00,81.71,81.78,81.7,81.74,27780.0,58.1997,58.2496,58.1926,58.2211,27780.0
2017-05-17 12:15:00,81.74,81.8,81.72,81.79,46109.0,58.2211,58.2638,58.2069,58.2567,46109.0
2017-05-17 12:20:00,81.8,81.94,81.79,81.89,42777.0,58.2638,58.3636,58.2567,58.3279,42777.0
2017-05-17 12:25:00,81.89,81.9,81.78,81.79,38158.0,58.3279,58.3351,58.2496,58.2567,38158.0
2017-05-17 12:30:00,81.79,81.8,81.67,81.67,16199.0,58.2567,58.2638,58.1712,58.1712,16199.0
2017-05-17 12:35:00,81.68,81.82,81.67,81.76,49618.0,58.1784,58.2781,58.1712,58.2354,49618.0
2017-05-17 12:40:00,81.76,81.81,81.73,81.74,44665.0,58.2354,58.271,58.214,58.2211,44665.0
2017-05-17 12:45:00,81.75,81.77,81.67,81.67,37178.0,58.2282,58.2425,58.1712,58.1712,37178.0
2017-05-17 12:50:00,81.67,81.7,81.65,81.66,62734.0,58.1712,58.1926,58.157,58.1641,62734.0
2017-05-17 12:55:00,81.66,81.68,81.64,81.65,25932.0,58.1641,58.1784,58.1499,58.157,25932.0
2017-05-17 13:00:00,81.65,81.71,81.63,81.68,98514.0,58.157,58.1997,58.1428,58.1784,98514.0
2017-05-17 13:05:00,81.68,81.74,81.65,81.66,115579.0,58.1784,58.2211,58.157,58.1641,115579.0
2017-05-17 13:10:00,81.66,81.74,81.65,81.65,94887.0,58.1641,58.2211,58.157,58.157,94887.0
2017-05-17 13:15:00,81.65,81.74,81.6,81.62,33939.0,58.157,58.2211,58.1214,58.1356,33939.0
2017-05-17 13:20:00,81.63,81.64,81.58,81.59,22834.0,58.1428,58.1499,58.1071,58.1143,22834.0
2017-05-17 13:25:00,81.59,81.63,81.54,81.56,26197.0,58.1143,58.1428,58.0787,58.0929,26197.0
2017-05-17 13:30:00,81.55,81.56,81.46,81.46,21473.0,58.0858,58.0929,58.0217,58.0217,21473.0
2017-05-17 13:35:00,81.47,81.48,81.38,81.39,25282.0,58.0288,58.0359,57.9647,57.9718,25282.0
2017-05-17 13:40:00,81.4,81.43,81.35,81.43,27149.0,57.9789,58.0003,57.9433,58.0003,27149.0
2017-05-17 13:45:00,81.42,81.5,81.39,81.5,83754.0,57.9932,58.0502,57.9718,58.0502,83754.0
2017-05-17 13:50:00,81.51,81.52,81.45,81.48,27555.0,58.0573,58.0644,58.0145,58.0359,27555.0
2017-05-17 13:55:00,81.47,81.47,81.35,81.36,31108.0,58.0288,58.0288,57.9433,57.9504,31108.0
2017-05-17 14:00:00,81.36,81.41,81.33,81.4,42391.0,57.9504,57.9861,57.9291,57.9789,42391.0
2017-05-17 14:05:00,81.4,81.41,81.33,81.36,48002.0,57.9789,57.9861,57.9291,57.9504,48002.0
2017-05-17 14:10:00,81.36,81.36,81.24,81.27,43069.0,57.9504,57.9504,57.865,57.8863,43069.0
2017-05-17 14:15:00,81.28,81.32,81.16,81.19,62401.0,57.8935,57.922,57.808,57.8294,62401.0
2017-05-17 14:20:00,81.2,81.25,81.14,81.18,68690.0,57.8365,57.8721,57.7937,57.8222,68690.0
2017-05-17 14:25:00,81.18,81.23,81.11,81.11,58186.0,57.8222,57.8578,57.7724,57.7724,58186.0
2017-05-17 14:30:00,81.12,81.24,81.12,81.16,38229.0,57.7795,57.865,57.7795,57.808,38229.0
2017-05-17 14:35:00,81.16,81.2,81.14,81.15,55364.0,57.808,57.8365,57.7937,57.8009,55364.0
2017-05-17 14:40:00,81.15,81.25,81.15,81.19,77163.0,57.8009,57.8721,57.8009,57.8294,77163.0
2017-05-17 14:45:00,81.2,81.24,81.13,81.15,85366.0,57.8365,57.865,57.7866,57.8009,85366.0
2017-05-17 14:50:00,81.14,81.22,81.12,81.18,59689.0,57.7937,57.8507,57.7795,57.8222,59689.0
2017-05-17 14:55:00,81.18,81.33,81.15,81.32,55487.0,57.8222,57.9291,57.8009,57.922,55487.0
2017-05-17 15:00:00,81.33,81.34,81.28,81.29,48154.0,57.9291,57.9362,57.8935,57.9006,48154.0
2017-05-17 15:05:00,81.29,81.31,81.25,81.28,44132.0,57.9006,57.9148,57.8721,57.8935,44132.0
2017-05-17 15:10:00,81.27,81.34,81.21,81.33,47155.0,57.8863,57.9362,57.8436,57.9291,47155.0
2017-05-17 15:15:00,81.33,81.43,81.32,81.39,40363.0,57.9291,58.0003,57.922,57.9718,40363.0
2017-05-17 15:20:00,81.39,81.5,81.39,81.46,52963.0,57.9718,58.0502,57.9718,58.0217,52963.0
2017-05-17 15:25:00,81.45,81.5,81.44,81.47,82206.0,58.0145,58.0502,58.0074,58.0288,82206.0
2017-05-17 15:30:00,81.46,81.52,81.45,81.47,92207.0,58.0217,58.0644,58.0145,58.0288,92207.0
2017-05-17 15:35:00,81.47,81.73,81.47,81.71,143342.0,58.0288,58.214,58.0288,58.1997,143342.0
2017-05-17 15:40:00,81.71,81.9,81.67,81.82,213507.0,58.1997,58.3351,58.1712,58.2781,213507.0
2017-05-17 15:45:00,81.81,81.84,81.75,81.82,193159.0,58.271,58.2923,58.2282,58.2781,193159.0
2017-05-17 15:50:00,81.82,81.91,81.8,81.84,256181.0,58.2781,58.3422,58.2638,58.2923,256181.0
2017-05-17 15:55:00,81.84,81.85,81.7,81.72,441046.0,58.2923,58.2995,58.1926,58.2069,441046.0
2017-05-18 09:30:00,81.96,82.23,81.81,81.88,84172.0,58.3778,58.5701,58.271,58.3208,84172.0
2017-05-18 09:35:00,81.91,81.91,81.5,81.5,134157.0,58.3422,58.3422,58.0502,58.0502,134157.0
2017-05-18 09:40:00,81.51,81.62,81.41,81.45,84131.0,58.0573,58.1356,57.9861,58.0145,84131.0
2017-05-18 09:45:00,81.46,81.72,81.46,81.72,57218.0,58.0217,58.2069,58.0217,58.2069,57218.0
2017-05-18 09:50:00,81.73,82.01,81.67,81.99,146722.0,58.214,58.4134,58.1712,58.3992,146722.0
2017-05-18 09:55:00,81.99,82.0,81.72,81.77,41684.0,58.3992,58.4063,58.2069,58.2425,41684.0
2017-05-18 10:00:00,81.8,81.85,81.69,81.77,85031.0,58.2638,58.2995,58.1855,58.2425,85031.0
2017-05-18 10:05:00,81.76,81.97,81.7,81.92,68851.0,58.2354,58.3849,58.1926,58.3493,68851.0
2017-05-18 10:10:00,81.91,82.18,81.9,82.15,92579.0,58.3422,58.5345,58.3351,58.5131,92579.0
2017-05-18 10:15:00,82.13,82.23,82.09,82.22,48175.0,58.4989,58.5701,58.4704,58.563,48175.0
2017-05-18 10:20:00,82.23,82.25,82.08,82.09,35986.0,58.5701,58.5844,58.4633,58.4704,35986.0
2017-05-18 10:25:00,82.08,82.33,82.08,82.31,26876.0,58.4633,58.6413,58.4633,58.6271,26876.0
2017-05-18 10:30:00,82.3,82.39,82.27,82.28,32631.0,58.62,58.6841,58.5986,58.6057,32631.0
2017-05-18 10:35:00,82.28,82.32,82.2,82.2,27854.0,58.6057,58.6342,58.5488,58.5488,27854.0
2017-05-18 10:40:00,82.2,82.23,82.12,82.14,34598.0,58.5488,58.5701,58.4918,58.506,34598.0
2017-05-18 10:45:00,82.14,82.23,82.11,82.18,27353.0,58.506,58.5701,58.4846,58.5345,27353.0
2017-05-18 10:50:00,82.18,82.2,82.1,82.12,76645.0,58.5345,58.5488,58.4775,58.4918,76645.0
2017-05-18 10:55:00,82.11,82.12,82.01,82.03,30632.0,58.4846,58.4918,58.4134,58.4277,30632.0
2017-05-18 11:00:00,82.03,82.1,81.97,82.09,50328.0,58.4277,58.4775,58.3849,58.4704,50328.0
2017-05-18 11:05:00,82.09,82.11,81.74,81.8,49730.0,58.4704,58.4846,58.2211,58.2638,49730.0
2017-05-18 11:10:00,81.8,81.88,81.73,81.85,55639.0,58.2638,58.3208,58.214,58.2995,55639.0
2017-05-18 11:15:00,81.85,81.93,81.81,81.87,23890.0,58.2995,58.3564,58.271,58.3137,23890.0
2017-05-18 11:20:00,81.86,81.97,81.83,81.88,41780.0,58.3066,58.3849,58.2852,58.3208,41780.0
2017-05-18 11:25:00,81.89,81.93,81.86,81.89,114192.0,58.3279,58.3564,58.3066,58.3279,114192.0
2017-05-18 11:30:00,81.87,81.91,81.79,81.9,49462.0,58.3137,58.3422,58.2567,58.3351,49462.0
2017-05-18 11:35:00,81.9,82.0,81.85,81.86,36495.0,58.3351,58.4063,58.2995,58.3066,36495.0
2017-05-18 11:40:00,81.87,81.92,81.81,81.82,35129.0,58.3137,58.3493,58.271,58.2781,35129.0
2017-05-18 11:45:00,81.83,81.91,81.82,81.87,34507.0,58.2852,58.3422,58.2781,58.3137,34507.0
2017-05-18 11:50:00,81.86,81.9,81.8,81.81,26105.0,58.3066,58.3351,58.2638,58.271,26105.0
2017-05-18 11:55:00,81.83,81.83,81.71,81.73,25858.0,58.2852,58.2852,58.1997,58.214,25858.0
2017-05-18 12:00:00,81.72,81.72,81.53,81.56,38823.0,58.2069,58.2069,58.0715,58.0929,38823.0
2017-05-18 12:05:00,81.55,81.63,81.54,81.59,28748.0,58.0858,58.1428,58.0787,58.1143,28748.0
2017-05-18 12:10:00,81.6,81.67,81.6,81.65,20949.0,58.1214,58.1712,58.1214,58.157,20949.0
2017-05-18 12:15:00,81.66,81.75,81.5,81.5,108575.0,58.1641,58.2282,58.0502,58.0502,108575.0
2017-05-18 12:20:00,81.52,81.61,81.49,81.61,35126.0,58.0644,58.1285,58.043,58.1285,35126.0
2017-05-18 12:25:00,81.59,81.67,81.58,81.63,14874.0,58.1143,58.1712,58.1071,58.1428,14874.0
2017-05-18 12:30:00,81.63,81.71,81.63,81.65,56523.0,58.1428,58.1997,58.1428,58.157,56523.0
2017-05-18 12:35:00,81.65,81.7,81.6,81.6,23350.0,58.157,58.1926,58.1214,58.1214,23350.0
2017-05-18 12:40:00,81.6,81.61,81.52,81.52,22130.0,58.1214,58.1285,58.0644,58.0644,22130.0
2017-05-18 12:45:00,81.53,81.58,81.5,81.5,20079.0,58.0715,58.1071,58.0502,58.0502,20079.0
2017-05-18 12:50:00,81.51,81.54,81.45,81.46,21431.0,58.0573,58.0787,58.0145,58.0217,21431.0
2017-05-18 12:55:00,81.46,81.48,81.4,81.46,17022.0,58.0217,58.0359,57.9789,58.0217,17022.0
2017-05-18 13:00:00,81.46,81.51,81.42,81.43,19343.0,58.0217,58.0573,57.9932,58.0003,19343.0
2017-05-18 13:05:00,81.44,81.47,81.38,81.4,21884.0,58.0074,58.0288,57.9647,57.9789,21884.0
2017-05-18 13:10:00,81.4,81.44,81.39,81.4,13778.0,57.9789,58.0074,57.9718,57.9789,13778.0
2017-05-18 13:15:00,81.41,81.55,81.41,81.5,24506.0,57.9861,58.0858,57.9861,58.0502,24506.0
2017-05-18 13:20:00,81.5,81.52,81.48,81.49,13978.0,58.0502,58.0644,58.0359,58.043,13978.0
2017-05-18 13:25:00,81.5,81.56,81.5,81.54,22087.0,58.0502,58.0929,58.0502,58.0787,22087.0
2017-05-18 13:30:00,81.54,81.56,81.47,81.49,18946.0,58.0787,58.0929,58.0288,58.043,18946.0
2017-05-18 13:35:00,81.49,81.53,81.43,81.43,22610.0,58.043,58.0715,58.0003,58.0003,22610.0
2017-05-18 13:40:00,81.45,81.51,81.44,81.5,23924.0,58.0145,58.0573,58.0074,58.0502,23924.0
2017-05-18 13:45:00,81.51,81.55,81.49,81.51,21544.0,58.0573,58.0858,58.043,58.0573,21544.0
2017-05-18 13:50:00,81.51,81.56,81.49,81.52,47222.0,58.0573,58.0929,58.043,58.0644,47222.0
2017-05-18 13:55:00,81.53,81.58,81.49,81.5,50680.0,58.0715,58.1071,58.043,58.0502,50680.0
2017-05-18 14:00:00,81.51,81.66,81.51,81.64,81553.0,58.0573,58.1641,58.0573,58.1499,81553.0
2017-05-18 14:05:00,81.63,81.77,81.62,81.75,24621.0,58.1428,58.2425,58.1356,58.2282,24621.0
2017-05-18 14:10:00,81.75,81.76,81.67,81.69,16916.0,58.2282,58.2354,58.1712,58.1855,16916.0
2017-05-18 14:15:00,81.68,81.7,81.64,81.65,17968.0,58.1784,58.1926,58.1499,58.157,17968.0
2017-05-18 14:20:00,81.65,81.74,81.63,81.72,17905.0,58.157,58.2211,58.1428,58.2069,17905.0
2017-05-18 14:25:00,81.73,81.75,81.7,81.72,14878.0,58.214,58.2282,58.1926,58.2069,14878.0
2017-05-18 14:30:00,81.72,81.8,81.72,81.76,29984.0,58.2069,58.2638,58.2069,58.2354,29984.0
2017-05-18 14:35:00,81.76,81.8,81.75,81.78,22647.0,58.2354,58.2638,58.2282,58.2496,22647.0
2017-05-18 14:40:00,81.78,81.79,81.7,81.7,26406.0,58.2496,58.2567,58.1926,58.1926,26406.0
2017-05-18 14:45:00,81.7,81.74,81.68,81.74,15799.0,58.1926,58.2211,58.1784,58.2211,15799.0
2017-05-18 14:50:00,81.74,81.75,81.63,81.66,30138.0,58.2211,58.2282,58.1428,58.1641,30138.0
2017-05-18 14:55:00,81.66,81.66,81.57,81.59,21571.0,58.1641,58.1641,58.1,58.1143,21571.0
2017-05-18 15:00:00,81.59,81.62,81.57,81.59,16373.0,58.1143,58.1356,58.1,58.1143,16373.0
2017-05-18 15:05:00,81.59,81.62,81.54,81.61,18772.0,58.1143,58.1356,58.0787,58.1285,18772.0
2017-05-18 15:10:00,81.6,81.66,81.6,81.63,19021.0,58.1214,58.1641,58.1214,58.1428,19021.0
2017-05-18 15:15:00,81.64,81.65,81.58,81.62,25930.0,58.1499,58.157,58.1071,58.1356,25930.0
2017-05-18 15:20:00,81.63,81.64,81.58,81.62,27052.0,58.1428,58.1499,58.1071,58.1356,27052.0
2017-05-18 15:25:00,81.62,81.64,81.54,81.55,43637.0,58.1356,58.1499,58.0787,58.0858,43637.0
2017-05-18 15:30:00,81.56,81.56,81.45,81.46,66333.0,58.0929,58.0929,58.0145,58.0217,66333.0
2017-05-18 15:35:00,81.47,81.57,81.46,81.54,53479.0,58.0288,58.1,58.0217,58.0787,53479.0
2017-05-18 15:40:00,81.54,81.58,81.51,81.52,59660.0,58.0787,58.1071,58.0573,58.0644,59660.0
2017-05-18 15:45:00,81.52,81.61,81.52,81.61,78527.0,58.0644,58.1285,58.0644,58.1285,78527.0
2017-05-18 15:50:00,81.61,81.66,81.58,81.59,163901.0,58.1285,58.1641,58.1071,58.1143,163901.0
2017-05-18 15:55:00,81.6,81.61,81.41,81.43,260262.0,58.1214,58.1285,57.9861,58.0003,260262.0
2017-05-19 09:30:00,81.46,81.68,80.82,80.82,428040.0,58.0217,58.1784,57.5658,57.5658,428040.0
2017-05-19 09:35:00,80.9,81.19,80.9,81.09,33015.0,57.6228,57.8294,57.6228,57.7581,33015.0
2017-05-19 09:40:00,81.1,81.32,81.08,81.22,44801.0,57.7653,57.922,57.751,57.8507,44801.0
2017-05-19 09:45:00,81.27,81.4,81.23,81.28,43147.0,57.8863,57.9789,57.8578,57.8935,43147.0
2017-05-19 09:50:00,81.27,81.6,81.27,81.59,47448.0,57.8863,58.1214,57.8863,58.1143,47448.0
2017-05-19 09:55:00,81.6,81.6,81.47,81.47,16423.0,58.1214,58.1214,58.0288,58.0288,16423.0
2017-05-19 10:00:00,81.47,81.47,81.38,81.4,27648.0,58.0288,58.0288,57.9647,57.9789,27648.0
2017-05-19 10:05:00,81.39,81.41,81.29,81.4,57692.0,57.9718,57.9861,57.9006,57.9789,57692.0
2017-05-19 10:10:00,81.4,81.43,81.34,81.38,26145.0,57.9789,58.0003,57.9362,57.9647,26145.0
2017-05-19 10:15:00,81.38,81.38,81.22,81.3,38327.0,57.9647,57.9647,57.8507,57.9077,38327.0
2017-05-19 10:20:00,81.31,81.32,81.23,81.25,24096.0,57.9148,57.922,57.8578,57.8721,24096.0
2017-05-19 10:25:00,81.25,81.34,81.21,81.31,30494.0,57.8721,57.9362,57.8436,57.9148,30494.0
2017-05-19 10:30:00,81.31,81.32,81.14,81.15,164583.0,57.9148,57.922,57.7937,57.8009,164583.0
2017-05-19 10:35:00,81.15,81.28,81.08,81.09,94597.0,57.8009,57.8935,57.751,57.7581,94597.0
2017-05-19 10:40:00,81.08,81.08,80.94,81.0,58446.0,57.751,57.751,57.6513,57.694,58446.0
2017-05-19 10:45:00,81.0,81.23,80.97,81.23,39071.0,57.694,57.8578,57.6727,57.8578,39071.0
2017-05-19 10:50:00,81.23,81.3,81.17,81.26,26824.0,57.8578,57.9077,57.8151,57.8792,26824.0
2017-05-19 10:55:00,81.24,81.34,81.22,81.27,23024.0,57.865,57.9362,57.8507,57.8863,23024.0
2017-05-19 11:00:00,81.27,81.28,81.2,81.24,20362.0,57.8863,57.8935,57.8365,57.865,20362.0
2017-05-19 11:05:00,81.24,81.27,81.19,81.2,20089.0,57.865,57.8863,57.8294,57.8365,20089.0
2017-05-19 11:10:00,81.21,81.24,81.18,81.19,24363.0,57.8436,57.865,57.8222,57.8294,24363.0
2017-05-19 11:15:00,81.2,81.21,81.17,81.18,22895.0,57.8365,57.8436,57.8151,57.8222,22895.0
2017-05-19 11:20:00,81.18,81.19,81.07,81.1,33380.0,57.8222,57.8294,57.7439,57.7653,33380.0
2017-05-19 11:25:00,81.09,81.12,81.03,81.09,47528.0,57.7581,57.7795,57.7154,57.7581,47528.0
2017-05-19 11:30:00,81.08,81.2,81.08,81.2,28931.0,57.751,57.8365,57.751,57.8365,28931.0
2017-05-19 11:35:00,81.21,81.25,81.19,81.21,19317.0,57.8436,57.8721,57.8294,57.8436,19317.0
2017-05-19 11:40:00,81.2,81.24,81.16,81.23,22403.0,57.8365,57.865,57.808,57.8578,22403.0
2017-05-19 11:45:00,81.23,81.23,81.16,81.17,25392.0,57.8578,57.8578,57.808,57.8151,25392.0
2017-05-19 11:50:00,81.18,81.2,81.16,81.2,15815.0,57.8222,57.8365,57.808,57.8365,15815.0
2017-05-19 11:55:00,81.2,81.22,81.17,81.22,24912.0,57.8365,57.8507,57.8151,57.8507,24912.0
2017-05-19 12:00:00,81.23,81.25,81.2,81.21,24360.0,57.8578,57.8721,57.8365,57.8436,24360.0
2017-05-19 12:05:00,81.22,81.26,81.22,81.22,26531.0,57.8507,57.8792,57.8507,57.8507,26531.0
2017-05-19 12:10:00,81.22,81.27,81.21,81.24,42595.0,57.8507,57.8863,57.8436,57.865,42595.0
2017-05-19 12:15:00,81.24,81.25,81.17,81.2,23342.0,57.865,57.8721,57.8151,57.8365,23342.0
2017-05-19 12:20:00,81.2,81.21,81.19,81.2,16695.0,57.8365,57.8436,57.8294,57.8365,16695.0
2017-05-19 12:25:00,81.2,81.21,81.17,81.2,25872.0,57.8365,57.8436,57.8151,57.8365,25872.0
2017-05-19 12:30:00,81.21,81.21,81.18,81.19,29018.0,57.8436,57.8436,57.8222,57.8294,29018.0
2017-05-19 12:35:00,81.19,81.2,81.16,81.18,21467.0,57.8294,57.8365,57.808,57.8222,21467.0
2017-05-19 12:40:00,81.18,81.18,81.12,81.12,27858.0,57.8222,57.8222,57.7795,57.7795,27858.0
2017-05-19 12:45:00,81.13,81.18,81.12,81.17,14510.0,57.7866,57.8222,57.7795,57.8151,14510.0
2017-05-19 12:50:00,81.18,81.19,81.16,81.17,14519.0,57.8222,57.8294,57.808,57.8151,14519.0
2017-05-19 12:55:00,81.17,81.18,81.16,81.17,43334.0,57.8151,57.8222,57.808,57.8151,43334.0
2017-05-19 13:00:00,81.17,81.21,81.16,81.19,25419.0,57.8151,57.8436,57.808,57.8294,25419.0
2017-05-19 13:05:00,81.19,81.2,81.17,81.19,45305.0,57.8294,57.8365,57.8151,57.8294,45305.0
2017-05-19 13:10:00,81.19,81.21,81.18,81.2,29642.0,57.8294,57.8436,57.8222,57.8365,29642.0
2017-05-19 13:15:00,81.2,81.2,81.16,81.16,29147.0,57.8365,57.8365,57.808,57.808,29147.0
2017-05-19 13:20:00,81.16,81.19,81.16,81.19,6347.0,57.808,57.8294,57.808,57.8294,6347.0
2017-05-19 13:25:00,81.19,81.19,81.12,81.12,21309.0,57.8294,57.8294,57.7795,57.7795,21309.0
2017-05-19 13:30:00,81.13,81.13,81.08,81.11,42813.0,57.7866,57.7866,57.751,57.7724,42813.0
2017-05-19 13:35:00,81.11,81.14,81.1,81.12,21085.0,57.7724,57.7937,57.7653,57.7795,21085.0
2017-05-19 13:40:00,81.11,81.16,81.11,81.15,13765.0,57.7724,57.808,57.7724,57.8009,13765.0
2017-05-19 13:45:00,81.16,81.19,81.15,81.19,18475.0,57.808,57.8294,57.8009,57.8294,18475.0
2017-05-19 13:50:00,81.19,81.19,81.13,81.15,18451.0,57.8294,57.8294,57.7866,57.8009,18451.0
2017-05-19 13:55:00,81.16,81.17,81.09,81.1,55263.0,57.808,57.8151,57.7581,57.7653,55263.0
2017-05-19 14:00:00,81.1,81.18,81.09,81.11,30315.0,57.7653,57.8222,57.7581,57.7724,30315.0
2017-05-19 14:05:00,81.13,81.15,81.09,81.1,30089.0,57.7866,57.8009,57.7581,57.7653,30089.0
2017-05-19 14:10:00,81.1,81.12,81.07,81.12,25723.0,57.7653,57.7795,57.7439,57.7795,25723.0
2017-05-19 14:15:00,81.12,81.13,81.1,81.12,17452.0,57.7795,57.7866,57.7653,57.7795,17452.0
2017-05-19 14:20:00,81.13,81.16,81.12,81.14,34498.0,57.7866,57.808,57.7795,57.7937,34498.0
2017-05-19 14:25:00,81.15,81.16,81.13,81.15,27482.0,57.8009,57.808,57.7866,57.8009,27482.0
2017-05-19 14:30:00,81.14,81.18,81.14,81.16,36099.0,57.7937,57.8222,57.7937,57.808,36099.0
2017-05-19 14:35:00,81.16,81.18,81.12,81.12,36081.0,57.808,57.8222,57.7795,57.7795,36081.0
2017-05-19 14:40:00,81.14,81.15,81.1,81.1,30060.0,57.7937,57.8009,57.7653,57.7653,30060.0
2017-05-19 14:45:00,81.11,81.13,81.06,81.06,33480.0,57.7724,57.7866,57.7368,57.7368,33480.0
2017-05-19 14:50:00,81.07,81.1,81.06,81.08,30797.0,57.7439,57.7653,57.7368,57.751,30797.0
2017-05-19 14:55:00,81.07,81.08,81.02,81.03,34426.0,57.7439,57.751,57.7083,57.7154,34426.0
2017-05-19 15:00:00,81.03,81.03,81.0,81.01,29808.0,57.7154,57.7154,57.694,57.7011,29808.0
2017-05-19 15:05:00,81.02,81.03,80.93,80.94,69163.0,57.7083,57.7154,57.6442,57.6513,69163.0
2017-05-19 15:10:00,80.94,80.98,80.91,80.95,79828.0,57.6513,57.6798,57.6299,57.6584,79828.0
2017-05-19 15:15:00,80.95,81.0,80.94,80.97,32205.0,57.6584,57.694,57.6513,57.6727,32205.0
2017-05-19 15:20:00,80.97,80.97,80.89,80.95,40414.0,57.6727,57.6727,57.6157,57.6584,40414.0
2017-05-19 15:25:00,80.95,80.96,80.87,80.89,44206.0,57.6584,57.6655,57.6014,57.6157,44206.0
2017-05-19 15:30:00,80.88,80.89,80.78,80.79,59806.0,57.6086,57.6157,57.5373,57.5445,59806.0
2017-05-19 15:35:00,80.79,80.82,80.73,80.74,165786.0,57.5445,57.5658,57.5017,57.5088,165786.0
2017-05-19 15:40:00,80.74,80.78,80.7,80.72,162411.0,57.5088,57.5373,57.4803,57.4946,162411.0
2017-05-19 15:45:00,80.72,80.76,80.64,80.64,149966.0,57.4946,57.5231,57.4376,57.4376,149966.0
2017-05-19 15:50:00,80.64,80.74,80.64,80.66,295256.0,57.4376,57.5088,57.4376,57.4519,295256.0
2017-05-19 15:55:00,80.67,80.67,80.57,80.6,462685.0,57.459,57.459,57.3878,57.4091,462685.0
2017-05-22 09:30:00,80.59,80.99,80.21,80.25,114741.0,57.402,57.6869,57.1313,57.1598,114741.0
2017-05-22 09:35:00,80.23,80.38,80.21,80.34,65512.0,57.1456,57.2524,57.1313,57.2239,65512.0
2017-05-22 09:40:00,80.34,80.55,80.33,80.54,98526.0,57.2239,57.3735,57.2168,57.3664,98526.0
2017-05-22 09:45:00,80.55,80.9,80.47,80.9,93031.0,57.3735,57.6228,57.3165,57.6228,93031.0
2017-05-22 09:50:00,80.89,80.99,80.87,80.99,52071.0,57.6157,57.6869,57.6014,57.6869,52071.0
2017-05-22 09:55:00,80.98,81.13,80.94,81.04,96553.0,57.6798,57.7866,57.6513,57.7225,96553.0
2017-05-22 10:00:00,81.05,81.1,81.02,81.04,55362.0,57.7296,57.7653,57.7083,57.7225,55362.0
2017-05-22 10:05:00,81.03,81.14,80.98,81.04,89990.0,57.7154,57.7937,57.6798,57.7225,89990.0
2017-05-22 10:10:00,81.03,81.11,80.95,81.02,88900.0,57.7154,57.7724,57.6584,57.7083,88900.0
2017-05-22 10:15:00,81.03,81.06,80.99,81.03,28865.0,57.7154,57.7368,57.6869,57.7154,28865.0
2017-05-22 10:20:00,81.04,81.04,80.98,81.01,51338.0,57.7225,57.7225,57.6798,57.7011,51338.0
2017-05-22 10:25:00,81.01,81.03,80.96,81.0,48176.0,57.7011,57.7154,57.6655,57.694,48176.0
2017-05-22 10:30:00,81.01,81.01,80.94,80.95,49596.0,57.7011,57.7011,57.6513,57.6584,49596.0
2017-05-22 10:35:00,80.95,80.98,80.89,80.92,45113.0,57.6584,57.6798,57.6157,57.637,45113.0
2017-05-22 10:40:00,80.91,80.99,80.9,80.95,60708.0,57.6299,57.6869,57.6228,57.6584,60708.0
2017-05-22 10:45:00,80.95,81.0,80.94,80.97,67095.0,57.6584,57.694,57.6513,57.6727,67095.0
2017-05-22 10:50:00,80.97,81.01,80.89,81.01,46729.0,57.6727,57.7011,57.6157,57.7011,46729.0
2017-05-22 10:55:00,81.01,81.01,80.97,80.98,52277.0,57.7011,57.7011,57.6727,57.6798,52277.0
2017-05-22 11:00:00,80.97,81.01,80.97,81.0,58776.0,57.6727,57.7011,57.6727,57.694,58776.0
2017-05-22 11:05:00,81.0,81.01,80.99,81.01,33532.0,57.694,57.7011,57.6869,57.7011,33532.0
2017-05-22 11:10:00,81.0,81.01,80.98,81.01,38416.0,57.694,57.7011,57.6798,57.7011,38416.0
2017-05-22 11:15:00,81.01,81.01,80.99,81.01,40621.0,57.7011,57.7011,57.6869,57.7011,40621.0
2017-05-22 11:20:00,81.01,81.08,80.99,81.06,41118.0,57.7011,57.751,57.6869,57.7368,41118.0
2017-05-22 11:25:00,81.06,81.1,81.06,81.09,22673.0,57.7368,57.7653,57.7368,57.7581,22673.0
2017-05-22 11:30:00,81.09,81.1,81.03,81.04,38300.0,57.7581,57.7653,57.7154,57.7225,38300.0
2017-05-22 11:35:00,81.04,81.06,81.03,81.06,20593.0,57.7225,57.7368,57.7154,57.7368,20593.0
2017-05-22 11:40:00,81.06,81.07,81.03,81.05,33648.0,57.7368,57.7439,57.7154,57.7296,33648.0
2017-05-22 11:45:00,81.06,81.06,81.03,81.04,31351.0,57.7368,57.7368,57.7154,57.7225,31351.0
2017-05-22 11:50:00,81.04,81.06,81.03,81.05,7844.0,57.7225,57.7368,57.7154,57.7296,7844.0
2017-05-22 11:55:00,81.04,81.06,81.03,81.05,48227.0,57.7225,57.7368,57.7154,57.7296,48227.0
2017-05-22 12:00:00,81.06,81.08,81.05,81.08,27112.0,57.7368,57.751,57.7296,57.751,27112.0
2017-05-22 12:05:00,81.08,81.17,81.07,81.16,47762.0,57.751,57.8151,57.7439,57.808,47762.0
2017-05-22 12:10:00,81.17,81.24,81.13,81.14,53239.0,57.8151,57.865,57.7866,57.7937,53239.0
2017-05-22 12:15:00,81.14,81.19,81.08,81.1,119512.0,57.7937,57.8294,57.751,57.7653,119512.0
2017-05-22 12:20:00,81.11,81.15,81.08,81.1,66680.0,57.7724,57.8009,57.751,57.7653,66680.0
2017-05-22 12:25:00,81.1,81.14,81.1,81.13,42083.0,57.7653,57.7937,57.7653,57.7866,42083.0
2017-05-22 12:30:00,81.12,81.15,81.1,81.15,42643.0,57.7795,57.8009,57.7653,57.8009,42643.0
2017-05-22 12:35:00,81.15,81.28,81.15,81.27,20418.0,57.8009,57.8935,57.8009,57.8863,20418.0
2017-05-22 12:40:00,81.28,81.3,81.19,81.26,82091.0,57.8935,57.9077,57.8294,57.8792,82091.0
2017-05-22 12:45:00,81.27,81.31,81.23,81.3,24679.0,57.8863,57.9148,57.8578,57.9077,24679.0
2017-05-22 12:50:00,81.29,81.34,81.29,81.3,31135.0,57.9006,57.9362,57.9006,57.9077,31135.0
2017-05-22 12:55:00,81.3,81.34,81.29,81.31,18218.0,57.9077,57.9362,57.9006,57.9148,18218.0
2017-05-22 13:00:00,81.31,81.35,81.31,81.34,35998.0,57.9148,57.9433,57.9148,57.9362,35998.0
2017-05-22 13:05:00,81.34,81.35,81.26,81.3,65715.0,57.9362,57.9433,57.8792,57.9077,65715.0
2017-05-22 13:10:00,81.3,81.32,81.25,81.27,48299.0,57.9077,57.922,57.8721,57.8863,48299.0
2017-05-22 13:15:00,81.27,81.27,81.22,81.24,52095.0,57.8863,57.8863,57.8507,57.865,52095.0
2017-05-22 13:20:00,81.25,81.25,81.23,81.25,28902.0,57.8721,57.8721,57.8578,57.8721,28902.0
2017-05-22 13:25:00,81.25,81.25,81.23,81.23,22225.0,57.8721,57.8721,57.8578,57.8578,22225.0
2017-05-22 13:30:00,81.24,81.24,81.19,81.2,43434.0,57.865,57.865,57.8294,57.8365,43434.0
2017-05-22 13:35:00,81.2,81.21,81.18,81.2,37286.0,57.8365,57.8436,57.8222,57.8365,37286.0
2017-05-22 13:40:00,81.2,81.23,81.19,81.21,25971.0,57.8365,57.8578,57.8294,57.8436,25971.0
2017-05-22 13:45:00,81.22,81.23,81.2,81.23,37262.0,57.8507,57.8578,57.8365,57.8578,37262.0
2017-05-22 13:50:00,81.23,81.32,81.21,81.28,49534.0,57.8578,57.922,57.8436,57.8935,49534.0
2017-05-22 13:55:00,81.28,81.35,81.25,81.29,39345.0,57.8935,57.9433,57.8721,57.9006,39345.0
2017-05-22 14:00:00,81.29,81.31,81.24,81.27,44513.0,57.9006,57.9148,57.865,57.8863,44513.0
2017-05-22 14:05:00,81.27,81.33,81.27,81.32,32041.0,57.8863,57.9291,57.8863,57.922,32041.0
2017-05-22 14:10:00,81.31,81.32,81.29,81.31,29851.0,57.9148,57.922,57.9006,57.9148,29851.0
2017-05-22 14:15:00,81.31,81.31,81.27,81.3,42091.0,57.9148,57.9148,57.8863,57.9077,42091.0
2017-05-22 14:20:00,81.29,81.3,81.28,81.3,32654.0,57.9006,57.9077,57.8935,57.9077,32654.0
2017-05-22 14:25:00,81.3,81.33,81.28,81.3,128110.0,57.9077,57.9291,57.8935,57.9077,128110.0
2017-05-22 14:30:00,81.29,81.31,81.29,81.31,41750.0,57.9006,57.9148,57.9006,57.9148,41750.0
2017-05-22 14:35:00,81.3,81.31,81.26,81.27,54359.0,57.9077,57.9148,57.8792,57.8863,54359.0
2017-05-22 14:40:00,81.27,81.31,81.22,81.3,51391.0,57.8863,57.9148,57.8507,57.9077,51391.0
2017-05-22 14:45:00,81.29,81.31,81.28,81.31,31217.0,57.9006,57.9148,57.8935,57.9148,31217.0
2017-05-22 14:50:00,81.3,81.32,81.29,81.31,41997.0,57.9077,57.922,57.9006,57.9148,41997.0
2017-05-22 14:55:00,81.31,81.31,81.28,81.29,45192.0,57.9148,57.9148,57.8935,57.9006,45192.0
2017-05-22 15:00:00,81.29,81.3,81.25,81.27,22048.0,57.9006,57.9077,57.8721,57.8863,22048.0
2017-05-22 15:05:00,81.27,81.31,81.27,81.27,30357.0,57.8863,57.9148,57.8863,57.8863,30357.0
2017-05-22 15:10:00,81.28,81.31,81.27,81.31,26515.0,57.8935,57.9148,57.8863,57.9148,26515.0
2017-05-22 15:15:00,81.3,81.32,81.29,81.31,34251.0,57.9077,57.922,57.9006,57.9148,34251.0
2017-05-22 15:20:00,81.32,81.32,81.19,81.21,85045.0,57.922,57.922,57.8294,57.8436,85045.0
2017-05-22 15:25:00,81.22,81.28,81.14,81.28,120308.0,57.8507,57.8935,57.7937,57.8935,120308.0
2017-05-22 15:30:00,81.28,81.32,81.27,81.3,58502.0,57.8935,57.922,57.8863,57.9077,58502.0
2017-05-22 15:35:00,81.3,81.32,81.29,81.3,52319.0,57.9077,57.922,57.9006,57.9077,52319.0
2017-05-22 15:40:00,81.3,81.33,81.24,81.27,157797.0,57.9077,57.9291,57.865,57.8863,157797.0
2017-05-22 15:45:00,81.27,81.29,81.26,81.29,92421.0,57.8863,57.9006,57.8792,57.9006,92421.0
2017-05-22 15:50:00,81.29,81.34,81.28,81.31,284350.0,57.9006,57.9362,57.8935,57.9148,284350.0
2017-05-22 15:55:00,81.3,81.44,81.29,81.33,592886.0,57.9077,58.0074,57.9006,57.9291,592886.0
2017-05-23 09:30:00,81.57,81.69,81.33,81.45,66815.0,58.1,58.1855,57.9291,58.0145,66815.0
2017-05-23 09:35:00,81.41,81.55,81.38,81.54,13892.0,57.9861,58.0858,57.9647,58.0787,13892.0
2017-05-23 09:40:00,81.55,81.56,81.39,81.4,17358.0,58.0858,58.0929,57.9718,57.9789,17358.0
2017-05-23 09:45:00,81.37,81.43,81.33,81.42,34447.0,57.9576,58.0003,57.9291,57.9932,34447.0
2017-05-23 09:50:00,81.43,81.44,81.35,81.37,32300.0,58.0003,58.0074,57.9433,57.9576,32300.0
2017-05-23 09:55:00,81.38,81.57,81.37,81.49,30100.0,57.9647,58.1,57.9576,58.043,30100.0
2017-05-23 10:00:00,81.48,81.51,81.41,81.42,25811.0,58.0359,58.0573,57.9861,57.9932,25811.0
2017-05-23 10:05:00,81.44,81.47,81.4,81.45,28585.0,58.0074,58.0288,57.9789,58.0145,28585.0
2017-05-23 10:10:00,81.46,81.56,81.46,81.54,34147.0,58.0217,58.0929,58.0217,58.0787,34147.0
2017-05-23 10:15:00,81.54,81.54,81.38,81.38,49412.0,58.0787,58.0787,57.9647,57.9647,49412.0
2017-05-23 10:20:00,81.38,81.53,81.37,81.5,43140.0,57.9647,58.0715,57.9576,58.0502,43140.0
2017-05-23 10:25:00,81.5,81.64,81.46,81.63,54752.0,58.0502,58.1499,58.0217,58.1428,54752.0
2017-05-23 10:30:00,81.62,81.69,81.61,81.68,21335.0,58.1356,58.1855,58.1285,58.1784,21335.0
2017-05-23 10:35:00,81.68,81.68,81.55,81.55,31848.0,58.1784,58.1784,58.0858,58.0858,31848.0
2017-05-23 10:40:00,81.56,81.56,81.39,81.39,37730.0,58.0929,58.0929,57.9718,57.9718,37730.0
2017-05-23 10:45:00,81.4,81.46,81.36,81.42,40447.0,57.9789,58.0217,57.9504,57.9932,40447.0
2017-05-23 10:50:00,81.43,81.48,81.43,81.45,36958.0,58.0003,58.0359,58.0003,58.0145,36958.0
2017-05-23 10:55:00,81.46,81.55,81.45,81.54,19688.0,58.0217,58.0858,58.0145,58.0787,19688.0
2017-05-23 11:00:00,81.55,81.55,81.51,81.53,17905.0,58.0858,58.0858,58.0573,58.0715,17905.0
2017-05-23 11:05:00,81.52,81.53,81.48,81.49,14013.0,58.0644,58.0715,58.0359,58.043,14013.0
2017-05-23 11:10:00,81.5,81.53,81.46,81.52,17140.0,58.0502,58.0715,58.0217,58.0644,17140.0
2017-05-23 11:15:00,81.51,81.53,81.47,81.47,12275.0,58.0573,58.0715,58.0288,58.0288,12275.0
2017-05-23 11:20:00,81.48,81.51,81.45,81.49,24109.0,58.0359,58.0573,58.0145,58.043,24109.0
2017-05-23 11:25:00,81.5,81.5,81.41,81.42,34333.0,58.0502,58.0502,57.9861,57.9932,34333.0
2017-05-23 11:30:00,81.43,81.45,81.37,81.38,25739.0,58.0003,58.0145,57.9576,57.9647,25739.0
2017-05-23 11:35:00,81.38,81.44,81.37,81.39,21329.0,57.9647,58.0074,57.9576,57.9718,21329.0
2017-05-23 11:40:00,81.4,81.43,81.37,81.38,21030.0,57.9789,58.0003,57.9576,57.9647,21030.0
2017-05-23 11:45:00,81.38,81.41,81.37,81.41,15143.0,57.9647,57.9861,57.9576,57.9861,15143.0
2017-05-23 11:50:00,81.4,81.45,81.4,81.45,8316.0,57.9789,58.0145,57.9789,58.0145,8316.0
2017-05-23 11:55:00,81.45,81.54,81.44,81.5,16093.0,58.0145,58.0787,58.0074,58.0502,16093.0
2017-05-23 12:00:00,81.48,81.56,81.48,81.54,19134.0,58.0359,58.0929,58.0359,58.0787,19134.0
2017-05-23 12:05:00,81.53,81.53,81.51,81.52,10477.0,58.0715,58.0715,58.0573,58.0644,10477.0
2017-05-23 12:10:00,81.52,81.53,81.48,81.51,23758.0,58.0644,58.0715,58.0359,58.0573,23758.0
2017-05-23 12:15:00,81.5,81.52,81.48,81.51,31501.0,58.0502,58.0644,58.0359,58.0573,31501.0
2017-05-23 12:20:00,81.51,81.51,81.45,81.45,18860.0,58.0573,58.0573,58.0145,58.0145,18860.0
2017-05-23 12:25:00,81.46,81.48,81.44,81.46,21231.0,58.0217,58.0359,58.0074,58.0217,21231.0
2017-05-23 12:30:00,81.47,81.48,81.4,81.41,14629.0,58.0288,58.0359,57.9789,57.9861,14629.0
2017-05-23 12:35:00,81.42,81.45,81.41,81.42,22158.0,57.9932,58.0145,57.9861,57.9932,22158.0
2017-05-23 12:40:00,81.41,81.44,81.39,81.4,24475.0,57.9861,58.0074,57.9718,57.9789,24475.0
2017-05-23 12:45:00,81.4,81.4,81.32,81.35,40659.0,57.9789,57.9789,57.922,57.9433,40659.0
2017-05-23 12:50:00,81.35,81.36,81.33,81.35,22223.0,57.9433,57.9504,57.9291,57.9433,22223.0
2017-05-23 12:55:00,81.36,81.4,81.34,81.38,13290.0,57.9504,57.9789,57.9362,57.9647,13290.0
2017-05-23 13:00:00,81.38,81.42,81.38,81.41,13145.0,57.9647,57.9932,57.9647,57.9861,13145.0
2017-05-23 13:05:00,81.42,81.42,81.38,81.39,9900.0,57.9932,57.9932,57.9647,57.9718,9900.0
2017-05-23 13:10:00,81.38,81.39,81.35,81.37,14442.0,57.9647,57.9718,57.9433,57.9576,14442.0
2017-05-23 13:15:00,81.38,81.39,81.36,81.39,8905.0,57.9647,57.9718,57.9504,57.9718,8905.0
2017-05-23 13:20:00,81.39,81.41,81.36,81.39,13122.0,57.9718,57.9861,57.9504,57.9718,13122.0
2017-05-23 13:25:00,81.4,81.42,81.38,81.41,11390.0,57.9789,57.9932,57.9647,57.9861,11390.0
2017-05-23 13:30:00,81.41,81.43,81.39,81.42,10610.0,57.9861,58.0003,57.9718,57.9932,10610.0
2017-05-23 13:35:00,81.43,81.47,81.41,81.45,21097.0,58.0003,58.0288,57.9861,58.0145,21097.0
2017-05-23 13:40:00,81.45,81.46,81.4,81.46,13666.0,58.0145,58.0217,57.9789,58.0217,13666.0
2017-05-23 13:45:00,81.45,81.47,81.45,81.45,8814.0,58.0145,58.0288,58.0145,58.0145,8814.0
2017-05-23 13:50:00,81.46,81.5,81.44,81.48,16647.0,58.0217,58.0502,58.0074,58.0359,16647.0
2017-05-23 13:55:00,81.49,81.5,81.48,81.49,20936.0,58.043,58.0502,58.0359,58.043,20936.0
2017-05-23 14:00:00,81.49,81.5,81.46,81.48,12608.0,58.043,58.0502,58.0217,58.0359,12608.0
2017-05-23 14:05:00,81.48,81.48,81.43,81.44,11626.0,58.0359,58.0359,58.0003,58.0074,11626.0
2017-05-23 14:10:00,81.44,81.45,81.38,81.39,14655.0,58.0074,58.0145,57.9647,57.9718,14655.0
2017-05-23 14:15:00,81.38,81.38,81.33,81.33,13592.0,57.9647,57.9647,57.9291,57.9291,13592.0
2017-05-23 14:20:00,81.34,81.34,81.32,81.34,20132.0,57.9362,57.9362,57.922,57.9362,20132.0
2017-05-23 14:25:00,81.34,81.34,81.3,81.31,24763.0,57.9362,57.9362,57.9077,57.9148,24763.0
2017-05-23 14:30:00,81.31,81.36,81.27,81.34,62433.0,57.9148,57.9504,57.8863,57.9362,62433.0
2017-05-23 14:35:00,81.34,81.37,81.3,81.3,37729.0,57.9362,57.9576,57.9077,57.9077,37729.0
2017-05-23 14:40:00,81.31,81.36,81.31,81.31,23825.0,57.9148,57.9504,57.9148,57.9148,23825.0
2017-05-23 14:45:00,81.32,81.34,81.3,81.32,19602.0,57.922,57.9362,57.9077,57.922,19602.0
2017-05-23 14:50:00,81.32,81.36,81.31,81.36,20335.0,57.922,57.9504,57.9148,57.9504,20335.0
2017-05-23 14:55:00,81.36,81.37,81.32,81.34,44254.0,57.9504,57.9576,57.922,57.9362,44254.0
2017-05-23 15:00:00,81.34,81.38,81.28,81.34,78235.0,57.9362,57.9647,57.8935,57.9362,78235.0
2017-05-23 15:05:00,81.32,81.37,81.32,81.36,37815.0,57.922,57.9576,57.922,57.9504,37815.0
2017-05-23 15:10:00,81.35,81.36,81.28,81.3,60345.0,57.9433,57.9504,57.8935,57.9077,60345.0
2017-05-23 15:15:00,81.3,81.32,81.27,81.28,41936.0,57.9077,57.922,57.8863,57.8935,41936.0
2017-05-23 15:20:00,81.29,81.29,81.24,81.26,33026.0,57.9006,57.9006,57.865,57.8792,33026.0
2017-05-23 15:25:00,81.27,81.29,81.26,81.28,27530.0,57.8863,57.9006,57.8792,57.8935,27530.0
2017-05-23 15:30:00,81.28,81.28,81.24,81.25,35041.0,57.8935,57.8935,57.865,57.8721,35041.0
2017-05-23 15:35:00,81.26,81.36,81.25,81.35,46751.0,57.8792,57.9504,57.8721,57.9433,46751.0
2017-05-23 15:40:00,81.36,81.36,81.32,81.33,35508.0,57.9504,57.9504,57.922,57.9291,35508.0
2017-05-23 15:45:00,81.32,81.33,81.29,81.31,114252.0,57.922,57.9291,57.9006,57.9148,114252.0
2017-05-23 15:50:00,81.31,81.34,81.28,81.3,129308.0,57.9148,57.9362,57.8935,57.9077,129308.0
2017-05-23 15:55:00,81.29,81.3,81.23,81.24,223302.0,57.9006,57.9077,57.8578,57.865,223302.0
2017-05-24 09:30:00,81.4,81.41,81.11,81.14,49462.0,57.9789,57.9861,57.7724,57.7937,49462.0
2017-05-24 09:35:00,81.15,81.16,81.01,81.02,24265.0,57.8009,57.808,57.7011,57.7083,24265.0
2017-05-24 09:40:00,81.04,81.06,80.93,80.95,23576.0,57.7225,57.7368,57.6442,57.6584,23576.0
2017-05-24 09:45:00,80.95,81.0,80.92,80.97,37482.0,57.6584,57.694,57.637,57.6727,37482.0
2017-05-24 09:50:00,80.96,81.01,80.87,80.88,48649.0,57.6655,57.7011,57.6014,57.6086,48649.0
2017-05-24 09:55:00,80.88,80.88,80.75,80.83,49846.0,57.6086,57.6086,57.516,57.5729,49846.0
2017-05-24 10:00:00,80.83,80.89,80.67,80.7,44271.0,57.5729,57.6157,57.459,57.4803,44271.0
2017-05-24 10:05:00,80.7,80.71,80.64,80.68,30099.0,57.4803,57.4875,57.4376,57.4661,30099.0
2017-05-24 10:10:00,80.67,80.7,80.61,80.65,39873.0,57.459,57.4803,57.4162,57.4447,39873.0
2017-05-24 10:15:00,80.65,80.67,80.56,80.58,31725.0,57.4447,57.459,57.3806,57.3949,31725.0
2017-05-24 10:20:00,80.58,80.69,80.57,80.62,37023.0,57.3949,57.4732,57.3878,57.4234,37023.0
2017-05-24 10:25:00,80.63,80.69,80.62,80.69,28786.0,57.4305,57.4732,57.4234,57.4732,28786.0
2017-05-24 10:30:00,80.7,80.73,80.55,80.56,22002.0,57.4803,57.5017,57.3735,57.3806,22002.0
2017-05-24 10:35:00,80.56,80.68,80.55,80.61,34901.0,57.3806,57.4661,57.3735,57.4162,34901.0
2017-05-24 10:40:00,80.62,80.66,80.56,80.57,28493.0,57.4234,57.4519,57.3806,57.3878,28493.0
2017-05-24 10:45:00,80.57,80.71,80.56,80.7,24078.0,57.3878,57.4875,57.3806,57.4803,24078.0
2017-05-24 10:50:00,80.69,80.69,80.53,80.54,22716.0,57.4732,57.4732,57.3593,57.3664,22716.0
2017-05-24 10:55:00,80.53,80.65,80.53,80.61,17078.0,57.3593,57.4447,57.3593,57.4162,17078.0
2017-05-24 11:00:00,80.62,80.71,80.48,80.54,38567.0,57.4234,57.4875,57.3236,57.3664,38567.0
2017-05-24 11:05:00,80.53,80.64,80.53,80.59,15959.0,57.3593,57.4376,57.3593,57.402,15959.0
2017-05-24 11:10:00,80.59,80.6,80.55,80.56,16612.0,57.402,57.4091,57.3735,57.3806,16612.0
2017-05-24 11:15:00,80.56,80.62,80.53,80.57,16997.0,57.3806,57.4234,57.3593,57.3878,16997.0
2017-05-24 11:20:00,80.57,80.64,80.54,80.55,44363.0,57.3878,57.4376,57.3664,57.3735,44363.0
2017-05-24 11:25:00,80.54,80.63,80.52,80.59,13466.0,57.3664,57.4305,57.3521,57.402,13466.0
2017-05-24 11:30:00,80.6,80.63,80.58,80.59,17870.0,57.4091,57.4305,57.3949,57.402,17870.0
2017-05-24 11:35:00,80.6,80.65,80.59,80.65,12853.0,57.4091,57.4447,57.402,57.4447,12853.0
2017-05-24 11:40:00,80.65,80.65,80.53,80.54,28243.0,57.4447,57.4447,57.3593,57.3664,28243.0
2017-05-24 11:45:00,80.54,80.59,80.53,80.59,13768.0,57.3664,57.402,57.3593,57.402,13768.0
2017-05-24 11:50:00,80.59,80.61,80.58,80.59,20374.0,57.402,57.4162,57.3949,57.402,20374.0
2017-05-24 11:55:00,80.59,80.66,80.59,80.64,30292.0,57.402,57.4519,57.402,57.4376,30292.0
2017-05-24 12:00:00,80.64,80.73,80.63,80.71,32483.0,57.4376,57.5017,57.4305,57.4875,32483.0
2017-05-24 12:05:00,80.71,80.71,80.62,80.63,11678.0,57.4875,57.4875,57.4234,57.4305,11678.0
2017-05-24 12:10:00,80.63,80.7,80.63,80.64,14083.0,57.4305,57.4803,57.4305,57.4376,14083.0
2017-05-24 12:15:00,80.65,80.67,80.62,80.65,14332.0,57.4447,57.459,57.4234,57.4447,14332.0
2017-05-24 12:20:00,80.64,80.65,80.57,80.59,27307.0,57.4376,57.4447,57.3878,57.402,27307.0
2017-05-24 12:25:00,80.58,80.69,80.58,80.69,12309.0,57.3949,57.4732,57.3949,57.4732,12309.0
2017-05-24 12:30:00,80.69,80.76,80.69,80.76,13854.0,57.4732,57.5231,57.4732,57.5231,13854.0
2017-05-24 12:35:00,80.76,80.82,80.74,80.8,20857.0,57.5231,57.5658,57.5088,57.5516,20857.0
2017-05-24 12:40:00,80.8,80.82,80.76,80.78,35475.0,57.5516,57.5658,57.5231,57.5373,35475.0
2017-05-24 12:45:00,80.78,80.81,80.77,80.8,23962.0,57.5373,57.5587,57.5302,57.5516,23962.0
2017-05-24 12:50:00,80.79,80.8,80.75,80.76,28282.0,57.5445,57.5516,57.516,57.5231,28282.0
2017-05-24 12:55:00,80.76,80.77,80.71,80.71,39563.0,57.5231,57.5302,57.4875,57.4875,39563.0
2017-05-24 13:00:00,80.72,80.78,80.71,80.78,26395.0,57.4946,57.5373,57.4875,57.5373,26395.0
2017-05-24 13:05:00,80.78,80.82,80.76,80.79,13780.0,57.5373,57.5658,57.5231,57.5445,13780.0
2017-05-24 13:10:00,80.79,80.8,80.73,80.74,28512.0,57.5445,57.5516,57.5017,57.5088,28512.0
2017-05-24 13:15:00,80.74,80.76,80.67,80.71,14340.0,57.5088,57.5231,57.459,57.4875,14340.0
2017-05-24 13:20:00,80.7,80.73,80.67,80.68,17113.0,57.4803,57.5017,57.459,57.4661,17113.0
2017-05-24 13:25:00,80.68,80.7,80.68,80.69,6126.0,57.4661,57.4803,57.4661,57.4732,6126.0
2017-05-24 13:30:00,80.7,80.7,80.63,80.67,19471.0,57.4803,57.4803,57.4305,57.459,19471.0
2017-05-24 13:35:00,80.66,80.67,80.63,80.67,18185.0,57.4519,57.459,57.4305,57.459,18185.0
2017-05-24 13:40:00,80.67,80.69,80.64,80.66,22090.0,57.459,57.4732,57.4376,57.4519,22090.0
2017-05-24 13:45:00,80.66,80.69,80.66,80.67,15072.0,57.4519,57.4732,57.4519,57.459,15072.0
2017-05-24 13:50:00,80.67,80.72,80.67,80.69,14362.0,57.459,57.4946,57.459,57.4732,14362.0
2017-05-24 13:55:00,80.69,80.7,80.62,80.65,21984.0,57.4732,57.4803,57.4234,57.4447,21984.0
2017-05-24 14:00:00,80.64,80.69,80.53,80.56,34884.0,57.4376,57.4732,57.3593,57.3806,34884.0
2017-05-24 14:05:00,80.56,80.63,80.55,80.6,23185.0,57.3806,57.4305,57.3735,57.4091,23185.0
2017-05-24 14:10:00,80.6,80.68,80.59,80.64,32584.0,57.4091,57.4661,57.402,57.4376,32584.0
2017-05-24 14:15:00,80.65,80.71,80.65,80.67,31202.0,57.4447,57.4875,57.4447,57.459,31202.0
2017-05-24 14:20:00,80.67,80.69,80.62,80.63,35404.0,57.459,57.4732,57.4234,57.4305,35404.0
2017-05-24 14:25:00,80.63,80.65,80.62,80.64,19500.0,57.4305,57.4447,57.4234,57.4376,19500.0
2017-05-24 14:30:00,80.64,80.65,80.57,80.6,38671.0,57.4376,57.4447,57.3878,57.4091,38671.0
2017-05-24 14:35:00,80.59,80.63,80.59,80.6,27092.0,57.402,57.4305,57.402,57.4091,27092.0
2017-05-24 14:40:00,80.59,80.61,80.57,80.58,26096.0,57.402,57.4162,57.3878,57.3949,26096.0
2017-05-24 14:45:00,80.58,80.59,80.54,80.55,38739.0,57.3949,57.402,57.3664,57.3735,38739.0
2017-05-24 14:50:00,80.55,80.58,80.54,80.57,51990.0,57.3735,57.3949,57.3664,57.3878,51990.0
2017-05-24 14:55:00,80.57,80.58,80.48,80.51,51426.0,57.3878,57.3949,57.3236,57.345,51426.0
2017-05-24 15:00:00,80.51,80.53,80.44,80.46,40257.0,57.345,57.3593,57.2952,57.3094,40257.0
2017-05-24 15:05:00,80.46,80.48,80.35,80.4,68386.0,57.3094,57.3236,57.2311,57.2667,68386.0
2017-05-24 15:10:00,80.4,80.44,80.39,80.4,43986.0,57.2667,57.2952,57.2595,57.2667,43986.0
2017-05-24 15:15:00,80.4,80.4,80.36,80.4,53675.0,57.2667,57.2667,57.2382,57.2667,53675.0
2017-05-24 15:20:00,80.4,80.42,80.33,80.34,56825.0,57.2667,57.2809,57.2168,57.2239,56825.0
2017-05-24 15:25:00,80.34,80.42,80.31,80.38,55515.0,57.2239,57.2809,57.2026,57.2524,55515.0
2017-05-24 15:30:00,80.39,80.43,80.39,80.43,40328.0,57.2595,57.288,57.2595,57.288,40328.0
2017-05-24 15:35:00,80.43,80.46,80.41,80.44,56126.0,57.288,57.3094,57.2738,57.2952,56126.0
2017-05-24 15:40:00,80.45,80.48,80.44,80.47,63762.0,57.3023,57.3236,57.2952,57.3165,63762.0
2017-05-24 15:45:00,80.48,80.48,80.41,80.41,72529.0,57.3236,57.3236,57.2738,57.2738,72529.0
2017-05-24 15:50:00,80.42,80.54,80.42,80.5,146407.0,57.2809,57.3664,57.2809,57.3379,146407.0
2017-05-24 15:55:00,80.5,80.59,80.46,80.57,405840.0,57.3379,57.402,57.3094,57.3878,405840.0
2017-05-25 09:30:00,80.68,81.02,80.68,80.85,43709.0,57.4661,57.7083,57.4661,57.5872,43709.0
2017-05-25 09:35:00,80.87,80.87,80.78,80.82,18579.0,57.6014,57.6014,57.5373,57.5658,18579.0
2017-05-25 09:40:00,80.81,80.83,80.74,80.78,19541.0,57.5587,57.5729,57.5088,57.5373,19541.0
2017-05-25 09:45:00,80.77,80.83,80.68,80.82,25794.0,57.5302,57.5729,57.4661,57.5658,25794.0
2017-05-25 09:50:00,80.84,80.88,80.78,80.85,34125.0,57.5801,57.6086,57.5373,57.5872,34125.0
2017-05-25 09:55:00,80.87,80.9,80.74,80.74,12781.0,57.6014,57.6228,57.5088,57.5088,12781.0
2017-05-25 10:00:00,80.75,80.79,80.71,80.71,17858.0,57.516,57.5445,57.4875,57.4875,17858.0
2017-05-25 10:05:00,80.74,80.87,80.73,80.75,17502.0,57.5088,57.6014,57.5017,57.516,17502.0
2017-05-25 10:10:00,80.74,80.81,80.72,80.8,43740.0,57.5088,57.5587,57.4946,57.5516,43740.0
2017-05-25 10:15:00,80.81,80.81,80.5,80.75,118443.0,57.5587,57.5587,57.3379,57.516,118443.0
2017-05-25 10:20:00,80.75,80.77,80.7,80.76,50223.0,57.516,57.5302,57.4803,57.5231,50223.0
2017-05-25 10:25:00,80.76,80.76,80.7,80.73,53852.0,57.5231,57.5231,57.4803,57.5017,53852.0
2017-05-25 10:30:00,80.73,80.9,80.67,80.85,44373.0,57.5017,57.6228,57.459,57.5872,44373.0
2017-05-25 10:35:00,80.86,81.0,80.84,80.94,33498.0,57.5943,57.694,57.5801,57.6513,33498.0
2017-05-25 10:40:00,80.94,80.97,80.9,80.92,22151.0,57.6513,57.6727,57.6228,57.637,22151.0
2017-05-25 10:45:00,80.92,80.93,80.87,80.9,19968.0,57.637,57.6442,57.6014,57.6228,19968.0
2017-05-25 10:50:00,80.89,80.9,80.86,80.88,26659.0,57.6157,57.6228,57.5943,57.6086,26659.0
2017-05-25 10:55:00,80.89,80.91,80.88,80.91,16065.0,57.6157,57.6299,57.6086,57.6299,16065.0
2017-05-25 11:00:00,80.91,80.91,80.86,80.91,28805.0,57.6299,57.6299,57.5943,57.6299,28805.0
2017-05-25 11:05:00,80.91,80.92,80.87,80.92,49821.0,57.6299,57.637,57.6014,57.637,49821.0
2017-05-25 11:10:00,80.92,80.93,80.88,80.91,32104.0,57.637,57.6442,57.6086,57.6299,32104.0
2017-05-25 11:15:00,80.91,80.92,80.81,80.91,29518.0,57.6299,57.637,57.5587,57.6299,29518.0
2017-05-25 11:20:00,80.91,80.91,80.88,80.89,31073.0,57.6299,57.6299,57.6086,57.6157,31073.0
2017-05-25 11:25:00,80.89,80.91,80.85,80.89,29720.0,57.6157,57.6299,57.5872,57.6157,29720.0
2017-05-25 11:30:00,80.9,80.91,80.87,80.9,31877.0,57.6228,57.6299,57.6014,57.6228,31877.0
2017-05-25 11:35:00,80.89,80.93,80.86,80.92,26340.0,57.6157,57.6442,57.5943,57.637,26340.0
2017-05-25 11:40:00,80.91,80.91,80.87,80.89,19602.0,57.6299,57.6299,57.6014,57.6157,19602.0
2017-05-25 11:45:00,80.9,80.95,80.89,80.95,25988.0,57.6228,57.6584,57.6157,57.6584,25988.0
2017-05-25 11:50:00,80.95,80.95,80.9,80.93,48989.0,57.6584,57.6584,57.6228,57.6442,48989.0
2017-05-25 11:55:00,80.93,80.96,80.9,80.95,33822.0,57.6442,57.6655,57.6228,57.6584,33822.0
2017-05-25 12:00:00,80.95,80.95,80.88,80.88,31674.0,57.6584,57.6584,57.6086,57.6086,31674.0
2017-05-25 12:05:00,80.88,80.9,80.85,80.86,22425.0,57.6086,57.6228,57.5872,57.5943,22425.0
2017-05-25 12:10:00,80.87,80.91,80.83,80.9,23069.0,57.6014,57.6299,57.5729,57.6228,23069.0
2017-05-25 12:15:00,80.9,80.91,80.86,80.9,32656.0,57.6228,57.6299,57.5943,57.6228,32656.0
2017-05-25 12:20:00,80.89,80.97,80.88,80.96,36552.0,57.6157,57.6727,57.6086,57.6655,36552.0
2017-05-25 12:25:00,80.97,81.01,80.97,81.0,38164.0,57.6727,57.7011,57.6727,57.694,38164.0
2017-05-25 12:30:00,81.0,81.2,80.99,81.18,30458.0,57.694,57.8365,57.6869,57.8222,30458.0
2017-05-25 12:35:00,81.18,81.24,81.17,81.23,14718.0,57.8222,57.865,57.8151,57.8578,14718.0
2017-05-25 12:40:00,81.24,81.25,81.19,81.21,16646.0,57.865,57.8721,57.8294,57.8436,16646.0
2017-05-25 12:45:00,81.22,81.27,81.21,81.27,11709.0,57.8507,57.8863,57.8436,57.8863,11709.0
2017-05-25 12:50:00,81.26,81.27,81.2,81.26,18395.0,57.8792,57.8863,57.8365,57.8792,18395.0
2017-05-25 12:55:00,81.26,81.26,81.17,81.19,15657.0,57.8792,57.8792,57.8151,57.8294,15657.0
2017-05-25 13:00:00,81.19,81.19,81.12,81.16,15647.0,57.8294,57.8294,57.7795,57.808,15647.0
2017-05-25 13:05:00,81.16,81.2,81.05,81.09,23081.0,57.808,57.8365,57.7296,57.7581,23081.0
2017-05-25 13:10:00,81.1,81.11,81.06,81.09,32166.0,57.7653,57.7724,57.7368,57.7581,32166.0
2017-05-25 13:15:00,81.09,81.1,80.99,80.99,20641.0,57.7581,57.7653,57.6869,57.6869,20641.0
2017-05-25 13:20:00,81.0,81.0,80.79,80.83,62810.0,57.694,57.694,57.5445,57.5729,62810.0
2017-05-25 13:25:00,80.83,80.89,80.82,80.83,21260.0,57.5729,57.6157,57.5658,57.5729,21260.0
2017-05-25 13:30:00,80.83,80.89,80.8,80.82,19238.0,57.5729,57.6157,57.5516,57.5658,19238.0
2017-05-25 13:35:00,80.83,80.86,80.78,80.81,18737.0,57.5729,57.5943,57.5373,57.5587,18737.0
2017-05-25 13:40:00,80.81,80.82,80.76,80.81,19143.0,57.5587,57.5658,57.5231,57.5587,19143.0
2017-05-25 13:45:00,80.8,80.81,80.78,80.8,17313.0,57.5516,57.5587,57.5373,57.5516,17313.0
2017-05-25 13:50:00,80.8,80.81,80.73,80.73,30213.0,57.5516,57.5587,57.5017,57.5017,30213.0
2017-05-25 13:55:00,80.74,80.76,80.71,80.72,42418.0,57.5088,57.5231,57.4875,57.4946,42418.0
2017-05-25 14:00:00,80.72,80.81,80.71,80.8,24060.0,57.4946,57.5587,57.4875,57.5516,24060.0
2017-05-25 14:05:00,80.8,80.81,80.77,80.8,26825.0,57.5516,57.5587,57.5302,57.5516,26825.0
2017-05-25 14:10:00,80.8,80.81,80.73,80.78,31082.0,57.5516,57.5587,57.5017,57.5373,31082.0
2017-05-25 14:15:00,80.78,80.89,80.77,80.88,24766.0,57.5373,57.6157,57.5302,57.6086,24766.0
2017-05-25 14:20:00,80.89,80.91,80.84,80.9,35926.0,57.6157,57.6299,57.5801,57.6228,35926.0
2017-05-25 14:25:00,80.9,80.9,80.79,80.86,57069.0,57.6228,57.6228,57.5445,57.5943,57069.0
2017-05-25 14:30:00,80.86,80.87,80.81,80.81,22328.0,57.5943,57.6014,57.5587,57.5587,22328.0
2017-05-25 14:35:00,80.81,80.9,80.81,80.89,33718.0,57.5587,57.6228,57.5587,57.6157,33718.0
2017-05-25 14:40:00,80.89,80.89,80.81,80.86,102762.0,57.6157,57.6157,57.5587,57.5943,102762.0
2017-05-25 14:45:00,80.86,80.88,80.83,80.83,25669.0,57.5943,57.6086,57.5729,57.5729,25669.0
2017-05-25 14:50:00,80.83,80.84,80.81,80.84,19487.0,57.5729,57.5801,57.5587,57.5801,19487.0
2017-05-25 14:55:00,80.84,80.89,80.83,80.86,26876.0,57.5801,57.6157,57.5729,57.5943,26876.0
2017-05-25 15:00:00,80.85,80.89,80.82,80.83,35996.0,57.5872,57.6157,57.5658,57.5729,35996.0
2017-05-25 15:05:00,80.82,80.85,80.82,80.83,25088.0,57.5658,57.5872,57.5658,57.5729,25088.0
2017-05-25 15:10:00,80.82,80.84,80.78,80.84,30268.0,57.5658,57.5801,57.5373,57.5801,30268.0
2017-05-25 15:15:00,80.84,80.86,80.83,80.84,38873.0,57.5801,57.5943,57.5729,57.5801,38873.0
2017-05-25 15:20:00,80.84,80.85,80.81,80.83,36532.0,57.5801,57.5872,57.5587,57.5729,36532.0
2017-05-25 15:25:00,80.83,80.85,80.78,80.8,84719.0,57.5729,57.5872,57.5373,57.5516,84719.0
2017-05-25 15:30:00,80.79,80.86,80.79,80.85,81089.0,57.5445,57.5943,57.5445,57.5872,81089.0
2017-05-25 15:35:00,80.84,80.86,80.84,80.84,152410.0,57.5801,57.5943,57.5801,57.5801,152410.0
2017-05-25 15:40:00,80.84,80.85,80.83,80.84,57986.0,57.5801,57.5872,57.5729,57.5801,57986.0
2017-05-25 15:45:00,80.83,80.85,80.82,80.84,233230.0,57.5729,57.5872,57.5658,57.5801,233230.0
2017-05-25 15:50:00,80.84,80.86,80.79,80.82,337598.0,57.5801,57.5943,57.5445,57.5658,337598.0
2017-05-25 15:55:00,80.82,80.84,80.7,80.75,293140.0,57.5658,57.5801,57.4803,57.516,293140.0
2017-05-26 09:30:00,80.98,81.08,80.78,80.9,70649.0,57.6798,57.751,57.5373,57.6228,70649.0
2017-05-26 09:35:00,80.85,80.94,80.77,80.81,20162.0,57.5872,57.6513,57.5302,57.5587,20162.0
2017-05-26 09:40:00,80.81,80.81,80.64,80.77,19386.0,57.5587,57.5587,57.4376,57.5302,19386.0
2017-05-26 09:45:00,80.77,80.81,80.71,80.78,36470.0,57.5302,57.5587,57.4875,57.5373,36470.0
2017-05-26 09:50:00,80.77,80.89,80.77,80.88,17920.0,57.5302,57.6157,57.5302,57.6086,17920.0
2017-05-26 09:55:00,80.88,80.97,80.77,80.79,26553.0,57.6086,57.6727,57.5302,57.5445,26553.0
2017-05-26 10:00:00,80.82,80.88,80.71,80.88,21931.0,57.5658,57.6086,57.4875,57.6086,21931.0
2017-05-26 10:05:00,80.88,81.0,80.87,80.95,20460.0,57.6086,57.694,57.6014,57.6584,20460.0
2017-05-26 10:10:00,80.95,80.96,80.86,80.87,20383.0,57.6584,57.6655,57.5943,57.6014,20383.0
2017-05-26 10:15:00,80.87,80.98,80.86,80.98,66015.0,57.6014,57.6798,57.5943,57.6798,66015.0
2017-05-26 10:20:00,80.97,80.98,80.82,80.82,25443.0,57.6727,57.6798,57.5658,57.5658,25443.0
2017-05-26 10:25:00,80.81,80.92,80.78,80.91,18180.0,57.5587,57.637,57.5373,57.6299,18180.0
2017-05-26 10:30:00,80.9,80.91,80.86,80.89,30338.0,57.6228,57.6299,57.5943,57.6157,30338.0
2017-05-26 10:35:00,80.88,80.91,80.86,80.9,35198.0,57.6086,57.6299,57.5943,57.6228,35198.0
2017-05-26 10:40:00,80.9,80.91,80.87,80.9,29800.0,57.6228,57.6299,57.6014,57.6228,29800.0
2017-05-26 10:45:00,80.9,80.91,80.88,80.89,28161.0,57.6228,57.6299,57.6086,57.6157,28161.0
2017-05-26 10:50:00,80.9,80.9,80.83,80.86,23757.0,57.6228,57.6228,57.5729,57.5943,23757.0
2017-05-26 10:55:00,80.87,80.9,80.86,80.9,31209.0,57.6014,57.6228,57.5943,57.6228,31209.0
2017-05-26 11:00:00,80.9,80.91,80.87,80.9,44498.0,57.6228,57.6299,57.6014,57.6228,44498.0
2017-05-26 11:05:00,80.9,80.91,80.87,80.88,41791.0,57.6228,57.6299,57.6014,57.6086,41791.0
2017-05-26 11:10:00,80.88,80.9,80.88,80.89,23860.0,57.6086,57.6228,57.6086,57.6157,23860.0
2017-05-26 11:15:00,80.89,80.9,80.88,80.89,26213.0,57.6157,57.6228,57.6086,57.6157,26213.0
2017-05-26 11:20:00,80.88,80.9,80.88,80.88,17737.0,57.6086,57.6228,57.6086,57.6086,17737.0
2017-05-26 11:25:00,80.89,80.92,80.88,80.9,40846.0,57.6157,57.637,57.6086,57.6228,40846.0
2017-05-26 11:30:00,80.9,80.93,80.89,80.93,49912.0,57.6228,57.6442,57.6157,57.6442,49912.0
2017-05-26 11:35:00,80.94,81.01,80.94,81.01,17801.0,57.6513,57.7011,57.6513,57.7011,17801.0
2017-05-26 11:40:00,81.0,81.01,80.99,80.99,10549.0,57.694,57.7011,57.6869,57.6869,10549.0
2017-05-26 11:45:00,80.99,81.0,80.95,80.99,34929.0,57.6869,57.694,57.6584,57.6869,34929.0
2017-05-26 11:50:00,80.99,81.01,80.97,80.98,33612.0,57.6869,57.7011,57.6727,57.6798,33612.0
2017-05-26 11:55:00,80.99,81.01,80.99,81.0,14550.0,57.6869,57.7011,57.6869,57.694,14550.0
2017-05-26 12:00:00,80.99,81.01,80.96,80.97,24654.0,57.6869,57.7011,57.6655,57.6727,24654.0
2017-05-26 12:05:00,80.98,81.0,80.92,80.93,26430.0,57.6798,57.694,57.637,57.6442,26430.0
2017-05-26 12:10:00,80.93,81.0,80.93,81.0,12532.0,57.6442,57.694,57.6442,57.694,12532.0
2017-05-26 12:15:00,81.0,81.01,80.98,81.0,29125.0,57.694,57.7011,57.6798,57.694,29125.0
2017-05-26 12:20:00,81.0,81.01,80.99,81.0,22932.0,57.694,57.7011,57.6869,57.694,22932.0
2017-05-26 12:25:00,81.0,81.01,80.98,80.99,22384.0,57.694,57.7011,57.6798,57.6869,22384.0
2017-05-26 12:30:00,81.0,81.01,80.98,80.99,15648.0,57.694,57.7011,57.6798,57.6869,15648.0
2017-05-26 12:35:00,80.99,81.01,80.97,80.99,15309.0,57.6869,57.7011,57.6727,57.6869,15309.0
2017-05-26 12:40:00,80.98,81.07,80.98,81.06,17351.0,57.6798,57.7439,57.6798,57.7368,17351.0
2017-05-26 12:45:00,81.05,81.13,81.04,81.12,13379.0,57.7296,57.7866,57.7225,57.7795,13379.0
2017-05-26 12:50:00,81.12,81.2,81.12,81.19,8592.0,57.7795,57.8365,57.7795,57.8294,8592.0
2017-05-26 12:55:00,81.18,81.22,81.18,81.21,13239.0,57.8222,57.8507,57.8222,57.8436,13239.0
2017-05-26 13:00:00,81.2,81.21,81.11,81.13,19797.0,57.8365,57.8436,57.7724,57.7866,19797.0
2017-05-26 13:05:00,81.12,81.17,81.12,81.17,11901.0,57.7795,57.8151,57.7795,57.8151,11901.0
2017-05-26 13:10:00,81.17,81.22,81.16,81.21,15589.0,57.8151,57.8507,57.808,57.8436,15589.0
2017-05-26 13:15:00,81.2,81.23,81.18,81.18,18893.0,57.8365,57.8578,57.8222,57.8222,18893.0
2017-05-26 13:20:00,81.18,81.19,81.15,81.15,12679.0,57.8222,57.8294,57.8009,57.8009,12679.0
2017-05-26 13:25:00,81.17,81.18,81.13,81.16,15017.0,57.8151,57.8222,57.7866,57.808,15017.0
2017-05-26 13:30:00,81.16,81.19,81.15,81.16,12159.0,57.808,57.8294,57.8009,57.808,12159.0
2017-05-26 13:35:00,81.15,81.16,81.12,81.16,8297.0,57.8009,57.808,57.7795,57.808,8297.0
2017-05-26 13:40:00,81.15,81.16,81.13,81.15,10316.0,57.8009,57.808,57.7866,57.8009,10316.0
2017-05-26 13:45:00,81.16,81.25,81.15,81.23,142322.0,57.808,57.8721,57.8009,57.8578,142322.0
2017-05-26 13:50:00,81.24,81.25,81.22,81.24,15252.0,57.865,57.8721,57.8507,57.865,15252.0
2017-05-26 13:55:00,81.23,81.25,81.22,81.25,12366.0,57.8578,57.8721,57.8507,57.8721,12366.0
2017-05-26 14:00:00,81.25,81.25,81.16,81.18,20835.0,57.8721,57.8721,57.808,57.8222,20835.0
2017-05-26 14:05:00,81.17,81.18,81.13,81.16,17145.0,57.8151,57.8222,57.7866,57.808,17145.0
2017-05-26 14:10:00,81.15,81.17,81.14,81.15,8162.0,57.8009,57.8151,57.7937,57.8009,8162.0
2017-05-26 14:15:00,81.14,81.17,81.11,81.12,15397.0,57.7937,57.8151,57.7724,57.7795,15397.0
2017-05-26 14:20:00,81.12,81.18,81.11,81.15,15203.0,57.7795,57.8222,57.7724,57.8009,15203.0
2017-05-26 14:25:00,81.16,81.2,81.15,81.17,18204.0,57.808,57.8365,57.8009,57.8151,18204.0
2017-05-26 14:30:00,81.18,81.18,81.11,81.11,12095.0,57.8222,57.8222,57.7724,57.7724,12095.0
2017-05-26 14:35:00,81.11,81.17,81.1,81.16,10838.0,57.7724,57.8151,57.7653,57.808,10838.0
2017-05-26 14:40:00,81.15,81.17,81.13,81.14,9200.0,57.8009,57.8151,57.7866,57.7937,9200.0
2017-05-26 14:45:00,81.14,81.15,81.13,81.15,7773.0,57.7937,57.8009,57.7866,57.8009,7773.0
2017-05-26 14:50:00,81.14,81.14,81.11,81.12,10245.0,57.7937,57.7937,57.7724,57.7795,10245.0
2017-05-26 14:55:00,81.12,81.14,81.1,81.11,11689.0,57.7795,57.7937,57.7653,57.7724,11689.0
2017-05-26 15:00:00,81.11,81.2,81.11,81.19,13421.0,57.7724,57.8365,57.7724,57.8294,13421.0
2017-05-26 15:05:00,81.19,81.2,81.17,81.2,14868.0,57.8294,57.8365,57.8151,57.8365,14868.0
2017-05-26 15:10:00,81.2,81.2,81.16,81.18,14529.0,57.8365,57.8365,57.808,57.8222,14529.0
2017-05-26 15:15:00,81.17,81.18,81.15,81.16,11899.0,57.8151,57.8222,57.8009,57.808,11899.0
2017-05-26 15:20:00,81.16,81.18,81.15,81.17,19421.0,57.808,57.8222,57.8009,57.8151,19421.0
2017-05-26 15:25:00,81.17,81.18,81.14,81.15,19705.0,57.8151,57.8222,57.7937,57.8009,19705.0
2017-05-26 15:30:00,81.15,81.17,81.15,81.16,15609.0,57.8009,57.8151,57.8009,57.808,15609.0
2017-05-26 15:35:00,81.17,81.18,81.16,81.17,24003.0,57.8151,57.8222,57.808,57.8151,24003.0
2017-05-26 15:40:00,81.17,81.17,81.15,81.16,31746.0,57.8151,57.8151,57.8009,57.808,31746.0
2017-05-26 15:45:00,81.15,81.18,81.15,81.18,31102.0,57.8009,57.8222,57.8009,57.8222,31102.0
2017-05-26 15:50:00,81.18,81.25,81.17,81.25,94250.0,57.8222,57.8721,57.8151,57.8721,94250.0
2017-05-26 15:55:00,81.24,81.25,81.2,81.23,305917.0,57.865,57.8721,57.8365,57.8578,305917.0
2017-05-30 09:30:00,81.05,81.11,81.01,81.08,47627.0,57.7296,57.7724,57.7011,57.751,47627.0
2017-05-30 09:35:00,81.09,81.11,81.0,81.04,16371.0,57.7581,57.7724,57.694,57.7225,16371.0
2017-05-30 09:40:00,81.03,81.09,80.94,81.0,31355.0,57.7154,57.7581,57.6513,57.694,31355.0
2017-05-30 09:45:00,80.99,81.01,80.96,80.96,24938.0,57.6869,57.7011,57.6655,57.6655,24938.0
2017-05-30 09:50:00,80.96,81.02,80.96,80.99,41837.0,57.6655,57.7083,57.6655,57.6869,41837.0
2017-05-30 09:55:00,80.98,81.02,80.94,80.94,47582.0,57.6798,57.7083,57.6513,57.6513,47582.0
2017-05-30 10:00:00,80.96,81.01,80.96,81.0,343054.0,57.6655,57.7011,57.6655,57.694,343054.0
2017-05-30 10:05:00,81.0,81.04,80.95,80.97,58946.0,57.694,57.7225,57.6584,57.6727,58946.0
2017-05-30 10:10:00,80.97,81.03,80.94,80.96,29066.0,57.6727,57.7154,57.6513,57.6655,29066.0
2017-05-30 10:15:00,80.96,80.97,80.89,80.97,16634.0,57.6655,57.6727,57.6157,57.6727,16634.0
2017-05-30 10:20:00,80.96,80.96,80.9,80.96,17277.0,57.6655,57.6655,57.6228,57.6655,17277.0
2017-05-30 10:25:00,80.97,81.09,80.96,81.05,21936.0,57.6727,57.7581,57.6655,57.7296,21936.0
2017-05-30 10:30:00,81.05,81.06,80.96,81.0,23048.0,57.7296,57.7368,57.6655,57.694,23048.0
2017-05-30 10:35:00,81.0,81.0,80.91,80.95,15183.0,57.694,57.694,57.6299,57.6584,15183.0
2017-05-30 10:40:00,80.94,80.98,80.93,80.95,28868.0,57.6513,57.6798,57.6442,57.6584,28868.0
2017-05-30 10:45:00,80.94,80.94,80.85,80.87,17397.0,57.6513,57.6513,57.5872,57.6014,17397.0
2017-05-30 10:50:00,80.88,80.9,80.83,80.84,19187.0,57.6086,57.6228,57.5729,57.5801,19187.0
2017-05-30 10:55:00,80.84,80.89,80.83,80.83,13273.0,57.5801,57.6157,57.5729,57.5729,13273.0
2017-05-30 11:00:00,80.83,80.84,80.82,80.82,22182.0,57.5729,57.5801,57.5658,57.5658,22182.0
2017-05-30 11:05:00,80.83,80.89,80.82,80.86,32871.0,57.5729,57.6157,57.5658,57.5943,32871.0
2017-05-30 11:10:00,80.86,80.86,80.82,80.82,34803.0,57.5943,57.5943,57.5658,57.5658,34803.0
2017-05-30 11:15:00,80.83,80.86,80.82,80.84,23978.0,57.5729,57.5943,57.5658,57.5801,23978.0
2017-05-30 11:20:00,80.84,80.86,80.82,80.82,33599.0,57.5801,57.5943,57.5658,57.5658,33599.0
2017-05-30 11:25:00,80.83,80.84,80.76,80.83,27988.0,57.5729,57.5801,57.5231,57.5729,27988.0
2017-05-30 11:30:00,80.84,80.91,80.84,80.89,14300.0,57.5801,57.6299,57.5801,57.6157,14300.0
2017-05-30 11:35:00,80.88,80.89,80.81,80.83,14212.0,57.6086,57.6157,57.5587,57.5729,14212.0
2017-05-30 11:40:00,80.83,80.84,80.78,80.78,10552.0,57.5729,57.5801,57.5373,57.5373,10552.0
2017-05-30 11:45:00,80.78,80.8,80.76,80.78,39943.0,57.5373,57.5516,57.5231,57.5373,39943.0
2017-05-30 11:50:00,80.79,80.82,80.74,80.74,29854.0,57.5445,57.5658,57.5088,57.5088,29854.0
2017-05-30 11:55:00,80.75,80.81,80.73,80.77,10629.0,57.516,57.5587,57.5017,57.5302,10629.0
2017-05-30 12:00:00,80.78,80.79,80.76,80.78,8561.0,57.5373,57.5445,57.5231,57.5373,8561.0
2017-05-30 12:05:00,80.78,80.8,80.76,80.79,10181.0,57.5373,57.5516,57.5231,57.5445,10181.0
2017-05-30 12:10:00,80.79,80.8,80.75,80.77,9942.0,57.5445,57.5516,57.516,57.5302,9942.0
2017-05-30 12:15:00,80.78,80.79,80.77,80.79,5922.0,57.5373,57.5445,57.5302,57.5445,5922.0
2017-05-30 12:20:00,80.79,80.81,80.76,80.77,28802.0,57.5445,57.5587,57.5231,57.5302,28802.0
2017-05-30 12:25:00,80.77,80.81,80.76,80.8,11544.0,57.5302,57.5587,57.5231,57.5516,11544.0
2017-05-30 12:30:00,80.8,80.82,80.79,80.81,11030.0,57.5516,57.5658,57.5445,57.5587,11030.0
2017-05-30 12:35:00,80.8,80.81,80.78,80.79,7875.0,57.5516,57.5587,57.5373,57.5445,7875.0
2017-05-30 12:40:00,80.8,80.8,80.74,80.74,12780.0,57.5516,57.5516,57.5088,57.5088,12780.0
2017-05-30 12:45:00,80.74,80.75,80.7,80.71,18297.0,57.5088,57.516,57.4803,57.4875,18297.0
2017-05-30 12:50:00,80.72,80.75,80.72,80.73,6488.0,57.4946,57.516,57.4946,57.5017,6488.0
2017-05-30 12:55:00,80.75,80.76,80.73,80.74,11532.0,57.516,57.5231,57.5017,57.5088,11532.0
2017-05-30 13:00:00,80.75,80.75,80.69,80.7,14544.0,57.516,57.516,57.4732,57.4803,14544.0
2017-05-30 13:05:00,80.71,80.71,80.67,80.67,37652.0,57.4875,57.4875,57.459,57.459,37652.0
2017-05-30 13:10:00,80.67,80.68,80.64,80.65,23690.0,57.459,57.4661,57.4376,57.4447,23690.0
2017-05-30 13:15:00,80.64,80.65,80.63,80.63,7991.0,57.4376,57.4447,57.4305,57.4305,7991.0
2017-05-30 13:20:00,80.64,80.64,80.58,80.58,34442.0,57.4376,57.4376,57.3949,57.3949,34442.0
2017-05-30 13:25:00,80.59,80.61,80.58,80.59,16336.0,57.402,57.4162,57.3949,57.402,16336.0
2017-05-30 13:30:00,80.6,80.62,80.59,80.62,17070.0,57.4091,57.4234,57.402,57.4234,17070.0
2017-05-30 13:35:00,80.62,80.63,80.6,80.63,13349.0,57.4234,57.4305,57.4091,57.4305,13349.0
2017-05-30 13:40:00,80.63,80.63,80.61,80.63,9320.0,57.4305,57.4305,57.4162,57.4305,9320.0
2017-05-30 13:45:00,80.63,80.67,80.63,80.66,16442.0,57.4305,57.459,57.4305,57.4519,16442.0
2017-05-30 13:50:00,80.67,80.68,80.66,80.68,7820.0,57.459,57.4661,57.4519,57.4661,7820.0
2017-05-30 13:55:00,80.68,80.68,80.6,80.6,17308.0,57.4661,57.4661,57.4091,57.4091,17308.0
2017-05-30 14:00:00,80.61,80.61,80.52,80.54,30188.0,57.4162,57.4162,57.3521,57.3664,30188.0
2017-05-30 14:05:00,80.55,80.57,80.53,80.55,13461.0,57.3735,57.3878,57.3593,57.3735,13461.0
2017-05-30 14:10:00,80.55,80.55,80.43,80.51,59085.0,57.3735,57.3735,57.288,57.345,59085.0
2017-05-30 14:15:00,80.51,80.55,80.5,80.54,10566.0,57.345,57.3735,57.3379,57.3664,10566.0
2017-05-30 14:20:00,80.55,80.57,80.52,80.54,16736.0,57.3735,57.3878,57.3521,57.3664,16736.0
2017-05-30 14:25:00,80.54,80.55,80.5,80.51,33287.0,57.3664,57.3735,57.3379,57.345,33287.0
2017-05-30 14:30:00,80.51,80.51,80.48,80.51,30217.0,57.345,57.345,57.3236,57.345,30217.0
2017-05-30 14:35:00,80.51,80.51,80.48,80.5,30950.0,57.345,57.345,57.3236,57.3379,30950.0
2017-05-30 14:40:00,80.5,80.5,80.48,80.48,14011.0,57.3379,57.3379,57.3236,57.3236,14011.0
2017-05-30 14:45:00,80.49,80.5,80.48,80.49,12790.0,57.3308,57.3379,57.3236,57.3308,12790.0
2017-05-30 14:50:00,80.5,80.5,80.48,80.48,17183.0,57.3379,57.3379,57.3236,57.3236,17183.0
2017-05-30 14:55:00,80.49,80.5,80.48,80.48,32301.0,57.3308,57.3379,57.3236,57.3236,32301.0
2017-05-30 15:00:00,80.48,80.51,80.48,80.49,34220.0,57.3236,57.345,57.3236,57.3308,34220.0
2017-05-30 15:05:00,80.5,80.5,80.49,80.49,22078.0,57.3379,57.3379,57.3308,57.3308,22078.0
2017-05-30 15:10:00,80.5,80.5,80.45,80.45,30667.0,57.3379,57.3379,57.3023,57.3023,30667.0
2017-05-30 15:15:00,80.45,80.48,80.41,80.45,51294.0,57.3023,57.3236,57.2738,57.3023,51294.0
2017-05-30 15:20:00,80.46,80.47,80.38,80.39,73758.0,57.3094,57.3165,57.2524,57.2595,73758.0
2017-05-30 15:25:00,80.4,80.41,80.38,80.39,29345.0,57.2667,57.2738,57.2524,57.2595,29345.0
2017-05-30 15:30:00,80.38,80.44,80.38,80.44,57527.0,57.2524,57.2952,57.2524,57.2952,57527.0
2017-05-30 15:35:00,80.44,80.46,80.35,80.36,69520.0,57.2952,57.3094,57.2311,57.2382,69520.0
2017-05-30 15:40:00,80.35,80.4,80.35,80.36,86425.0,57.2311,57.2667,57.2311,57.2382,86425.0
2017-05-30 15:45:00,80.36,80.39,80.34,80.34,86506.0,57.2382,57.2595,57.2239,57.2239,86506.0
2017-05-30 15:50:00,80.34,80.34,80.25,80.27,228458.0,57.2239,57.2239,57.1598,57.1741,228458.0
2017-05-30 15:55:00,80.27,80.29,80.13,80.2,567871.0,57.1741,57.1883,57.0744,57.1242,567871.0
2017-05-31 09:30:00,80.29,80.48,80.29,80.44,67735.0,57.1883,57.3236,57.1883,57.2952,67735.0
2017-05-31 09:35:00,80.42,80.44,80.34,80.43,57419.0,57.2809,57.2952,57.2239,57.288,57419.0
2017-05-31 09:40:00,80.44,80.5,80.42,80.5,39683.0,57.2952,57.3379,57.2809,57.3379,39683.0
2017-05-31 09:45:00,80.5,80.78,80.49,80.73,60110.0,57.3379,57.5373,57.3308,57.5017,60110.0
2017-05-31 09:50:00,80.72,80.86,80.71,80.79,43208.0,57.4946,57.5943,57.4875,57.5445,43208.0
2017-05-31 09:55:00,80.82,80.85,80.68,80.77,39744.0,57.5658,57.5872,57.4661,57.5302,39744.0
2017-05-31 10:00:00,80.78,80.85,80.7,80.83,47173.0,57.5373,57.5872,57.4803,57.5729,47173.0
2017-05-31 10:05:00,80.83,80.85,80.64,80.67,35717.0,57.5729,57.5872,57.4376,57.459,35717.0
2017-05-31 10:10:00,80.67,80.71,80.59,80.59,47996.0,57.459,57.4875,57.402,57.402,47996.0
2017-05-31 10:15:00,80.59,80.64,80.58,80.62,35803.0,57.402,57.4376,57.3949,57.4234,35803.0
2017-05-31 10:20:00,80.61,80.74,80.59,80.7,99479.0,57.4162,57.5088,57.402,57.4803,99479.0
2017-05-31 10:25:00,80.7,80.71,80.64,80.65,33907.0,57.4803,57.4875,57.4376,57.4447,33907.0
2017-05-31 10:30:00,80.65,80.88,80.62,80.88,60131.0,57.4447,57.6086,57.4234,57.6086,60131.0
2017-05-31 10:35:00,80.88,80.95,80.86,80.95,30033.0,57.6086,57.6584,57.5943,57.6584,30033.0
2017-05-31 10:40:00,80.95,81.0,80.91,80.98,30712.0,57.6584,57.694,57.6299,57.6798,30712.0
2017-05-31 10:45:00,80.98,81.01,80.96,80.99,36831.0,57.6798,57.7011,57.6655,57.6869,36831.0
2017-05-31 10:50:00,81.0,81.0,80.96,80.97,43540.0,57.694,57.694,57.6655,57.6727,43540.0
2017-05-31 10:55:00,80.97,80.99,80.93,80.93,25787.0,57.6727,57.6869,57.6442,57.6442,25787.0
2017-05-31 11:00:00,80.93,80.96,80.9,80.93,21966.0,57.6442,57.6655,57.6228,57.6442,21966.0
2017-05-31 11:05:00,80.93,80.99,80.91,80.98,28761.0,57.6442,57.6869,57.6299,57.6798,28761.0
2017-05-31 11:10:00,80.98,80.98,80.74,80.75,37850.0,57.6798,57.6798,57.5088,57.516,37850.0
2017-05-31 11:15:00,80.74,80.78,80.7,80.78,25790.0,57.5088,57.5373,57.4803,57.5373,25790.0
2017-05-31 11:20:00,80.78,80.88,80.78,80.86,29837.0,57.5373,57.6086,57.5373,57.5943,29837.0
2017-05-31 11:25:00,80.85,80.88,80.73,80.73,30440.0,57.5872,57.6086,57.5017,57.5017,30440.0
2017-05-31 11:30:00,80.73,80.75,80.69,80.72,24872.0,57.5017,57.516,57.4732,57.4946,24872.0
2017-05-31 11:35:00,80.73,80.81,80.71,80.77,23964.0,57.5017,57.5587,57.4875,57.5302,23964.0
2017-05-31 11:40:00,80.77,80.78,80.75,80.76,16612.0,57.5302,57.5373,57.516,57.5231,16612.0
2017-05-31 11:45:00,80.75,80.77,80.71,80.77,21451.0,57.516,57.5302,57.4875,57.5302,21451.0
2017-05-31 11:50:00,80.77,80.8,80.76,80.79,18434.0,57.5302,57.5516,57.5231,57.5445,18434.0
2017-05-31 11:55:00,80.79,80.79,80.74,80.75,17616.0,57.5445,57.5445,57.5088,57.516,17616.0
2017-05-31 12:00:00,80.76,80.83,80.75,80.82,17508.0,57.5231,57.5729,57.516,57.5658,17508.0
2017-05-31 12:05:00,80.82,80.87,80.81,80.86,23864.0,57.5658,57.6014,57.5587,57.5943,23864.0
2017-05-31 12:10:00,80.86,80.87,80.8,80.81,18985.0,57.5943,57.6014,57.5516,57.5587,18985.0
2017-05-31 12:15:00,80.81,80.84,80.8,80.8,16609.0,57.5587,57.5801,57.5516,57.5516,16609.0
2017-05-31 12:20:00,80.79,80.85,80.79,80.85,14271.0,57.5445,57.5872,57.5445,57.5872,14271.0
2017-05-31 12:25:00,80.84,80.84,80.78,80.8,25286.0,57.5801,57.5801,57.5373,57.5516,25286.0
2017-05-31 12:30:00,80.8,80.81,80.75,80.75,22596.0,57.5516,57.5587,57.516,57.516,22596.0
2017-05-31 12:35:00,80.75,80.75,80.65,80.66,26185.0,57.516,57.516,57.4447,57.4519,26185.0
2017-05-31 12:40:00,80.67,80.67,80.61,80.62,56997.0,57.459,57.459,57.4162,57.4234,56997.0
2017-05-31 12:45:00,80.63,80.66,80.6,80.63,29004.0,57.4305,57.4519,57.4091,57.4305,29004.0
2017-05-31 12:50:00,80.63,80.64,80.61,80.63,20252.0,57.4305,57.4376,57.4162,57.4305,20252.0
2017-05-31 12:55:00,80.64,80.67,80.61,80.67,16592.0,57.4376,57.459,57.4162,57.459,16592.0
2017-05-31 13:00:00,80.66,80.69,80.65,80.68,18428.0,57.4519,57.4732,57.4447,57.4661,18428.0
2017-05-31 13:05:00,80.68,80.71,80.68,80.71,10707.0,57.4661,57.4875,57.4661,57.4875,10707.0
2017-05-31 13:10:00,80.7,80.8,80.7,80.79,19556.0,57.4803,57.5516,57.4803,57.5445,19556.0
2017-05-31 13:15:00,80.79,80.8,80.73,80.74,22941.0,57.5445,57.5516,57.5017,57.5088,22941.0
2017-05-31 13:20:00,80.73,80.74,80.71,80.71,7274.0,57.5017,57.5088,57.4875,57.4875,7274.0
2017-05-31 13:25:00,80.71,80.71,80.67,80.7,14525.0,57.4875,57.4875,57.459,57.4803,14525.0
2017-05-31 13:30:00,80.69,80.73,80.69,80.73,9752.0,57.4732,57.5017,57.4732,57.5017,9752.0
2017-05-31 13:35:00,80.73,80.75,80.72,80.75,14107.0,57.5017,57.516,57.4946,57.516,14107.0
2017-05-31 13:40:00,80.73,80.74,80.66,80.67,17964.0,57.5017,57.5088,57.4519,57.459,17964.0
2017-05-31 13:45:00,80.66,80.7,80.66,80.7,10504.0,57.4519,57.4803,57.4519,57.4803,10504.0
2017-05-31 13:50:00,80.7,80.7,80.68,80.69,27159.0,57.4803,57.4803,57.4661,57.4732,27159.0
2017-05-31 13:55:00,80.69,80.7,80.61,80.63,22757.0,57.4732,57.4803,57.4162,57.4305,22757.0
2017-05-31 14:00:00,80.63,80.64,80.59,80.63,20853.0,57.4305,57.4376,57.402,57.4305,20853.0
2017-05-31 14:05:00,80.63,80.65,80.57,80.58,49373.0,57.4305,57.4447,57.3878,57.3949,49373.0
2017-05-31 14:10:00,80.59,80.61,80.51,80.56,27345.0,57.402,57.4162,57.345,57.3806,27345.0
2017-05-31 14:15:00,80.56,80.6,80.56,80.59,30205.0,57.3806,57.4091,57.3806,57.402,30205.0
2017-05-31 14:20:00,80.59,80.69,80.58,80.68,33064.0,57.402,57.4732,57.3949,57.4661,33064.0
2017-05-31 14:25:00,80.68,80.69,80.63,80.69,13411.0,57.4661,57.4732,57.4305,57.4732,13411.0
2017-05-31 14:30:00,80.69,80.75,80.68,80.74,21537.0,57.4732,57.516,57.4661,57.5088,21537.0
2017-05-31 14:35:00,80.75,80.76,80.71,80.73,39237.0,57.516,57.5231,57.4875,57.5017,39237.0
2017-05-31 14:40:00,80.73,80.75,80.72,80.75,15618.0,57.5017,57.516,57.4946,57.516,15618.0
2017-05-31 14:45:00,80.75,80.78,80.74,80.77,42951.0,57.516,57.5373,57.5088,57.5302,42951.0
2017-05-31 14:50:00,80.76,80.77,80.71,80.75,25838.0,57.5231,57.5302,57.4875,57.516,25838.0
2017-05-31 14:55:00,80.74,80.75,80.72,80.73,22942.0,57.5088,57.516,57.4946,57.5017,22942.0
2017-05-31 15:00:00,80.73,80.75,80.71,80.73,37286.0,57.5017,57.516,57.4875,57.5017,37286.0
2017-05-31 15:05:00,80.73,80.74,80.68,80.7,22480.0,57.5017,57.5088,57.4661,57.4803,22480.0
2017-05-31 15:10:00,80.7,80.74,80.68,80.73,29931.0,57.4803,57.5088,57.4661,57.5017,29931.0
2017-05-31 15:15:00,80.74,80.76,80.73,80.73,38637.0,57.5088,57.5231,57.5017,57.5017,38637.0
2017-05-31 15:20:00,80.74,80.75,80.71,80.74,26704.0,57.5088,57.516,57.4875,57.5088,26704.0
2017-05-31 15:25:00,80.74,80.75,80.73,80.74,17225.0,57.5088,57.516,57.5017,57.5088,17225.0
2017-05-31 15:30:00,80.73,80.75,80.73,80.75,29082.0,57.5017,57.516,57.5017,57.516,29082.0
2017-05-31 15:35:00,80.75,80.75,80.73,80.75,30272.0,57.516,57.516,57.5017,57.516,30272.0
2017-05-31 15:40:00,80.74,80.75,80.72,80.74,60152.0,57.5088,57.516,57.4946,57.5088,60152.0
2017-05-31 15:45:00,80.75,80.75,80.73,80.75,80726.0,57.516,57.516,57.5017,57.516,80726.0
2017-05-31 15:50:00,80.8,80.9,80.75,80.89,181291.0,57.5516,57.6228,57.516,57.6157,181291.0
2017-05-31 15:55:00,80.9,81.03,80.86,81.02,583483.0,57.6228,57.7154,57.5943,57.7083,583483.0
2017-06-01 09:30:00,81.29,81.3,81.04,81.21,67405.0,57.9006,57.9077,57.7225,57.8436,67405.0
2017-06-01 09:35:00,81.17,81.17,81.01,81.11,50451.0,57.8151,57.8151,57.7011,57.7724,50451.0
2017-06-01 09:40:00,81.11,81.2,81.1,81.15,29728.0,57.7724,57.8365,57.7653,57.8009,29728.0
2017-06-01 09:45:00,81.15,81.17,81.05,81.15,42438.0,57.8009,57.8151,57.7296,57.8009,42438.0
2017-06-01 09:50:00,81.16,81.28,81.12,81.18,40984.0,57.808,57.8935,57.7795,57.8222,40984.0
2017-06-01 09:55:00,81.19,81.31,81.15,81.3,24239.0,57.8294,57.9148,57.8009,57.9077,24239.0
2017-06-01 10:00:00,81.31,81.32,81.22,81.31,39473.0,57.9148,57.922,57.8507,57.9148,39473.0
2017-06-01 10:05:00,81.31,81.31,81.14,81.15,21467.0,57.9148,57.9148,57.7937,57.8009,21467.0
2017-06-01 10:10:00,81.17,81.27,81.14,81.24,28665.0,57.8151,57.8863,57.7937,57.865,28665.0
2017-06-01 10:15:00,81.24,81.3,81.19,81.25,39709.0,57.865,57.9077,57.8294,57.8721,39709.0
2017-06-01 10:20:00,81.25,81.45,81.24,81.33,51946.0,57.8721,58.0145,57.865,57.9291,51946.0
2017-06-01 10:25:00,81.33,81.36,81.25,81.27,25041.0,57.9291,57.9504,57.8721,57.8863,25041.0
2017-06-01 10:30:00,81.25,81.3,81.16,81.18,45173.0,57.8721,57.9077,57.808,57.8222,45173.0
2017-06-01 10:35:00,81.19,81.2,81.11,81.13,37114.0,57.8294,57.8365,57.7724,57.7866,37114.0
2017-06-01 10:40:00,81.13,81.2,81.07,81.19,58866.0,57.7866,57.8365,57.7439,57.8294,58866.0
2017-06-01 10:45:00,81.2,81.24,81.1,81.13,24966.0,57.8365,57.865,57.7653,57.7866,24966.0
2017-06-01 10:50:00,81.14,81.2,81.1,81.2,20259.0,57.7937,57.8365,57.7653,57.8365,20259.0
2017-06-01 10:55:00,81.2,81.23,81.18,81.23,22373.0,57.8365,57.8578,57.8222,57.8578,22373.0
2017-06-01 11:00:00,81.23,81.24,81.18,81.18,22453.0,57.8578,57.865,57.8222,57.8222,22453.0
2017-06-01 11:05:00,81.18,81.25,81.16,81.22,17330.0,57.8222,57.8721,57.808,57.8507,17330.0
2017-06-01 11:10:00,81.22,81.27,81.2,81.2,31973.0,57.8507,57.8863,57.8365,57.8365,31973.0
2017-06-01 11:15:00,81.2,81.24,81.16,81.16,31466.0,57.8365,57.865,57.808,57.808,31466.0
2017-06-01 11:20:00,81.17,81.26,81.17,81.2,14582.0,57.8151,57.8792,57.8151,57.8365,14582.0
2017-06-01 11:25:00,81.2,81.21,81.15,81.16,15352.0,57.8365,57.8436,57.8009,57.808,15352.0
2017-06-01 11:30:00,81.16,81.2,81.14,81.17,16459.0,57.808,57.8365,57.7937,57.8151,16459.0
2017-06-01 11:35:00,81.16,81.18,81.14,81.17,101355.0,57.808,57.8222,57.7937,57.8151,101355.0
2017-06-01 11:40:00,81.17,81.31,81.17,81.31,26252.0,57.8151,57.9148,57.8151,57.9148,26252.0
2017-06-01 11:45:00,81.31,81.32,81.18,81.23,20920.0,57.9148,57.922,57.8222,57.8578,20920.0
2017-06-01 11:50:00,81.24,81.25,81.18,81.19,16200.0,57.865,57.8721,57.8222,57.8294,16200.0
2017-06-01 11:55:00,81.19,81.28,81.19,81.28,10574.0,57.8294,57.8935,57.8294,57.8935,10574.0
2017-06-01 12:00:00,81.28,81.35,81.28,81.35,17228.0,57.8935,57.9433,57.8935,57.9433,17228.0
2017-06-01 12:05:00,81.35,81.38,81.32,81.34,11770.0,57.9433,57.9647,57.922,57.9362,11770.0
2017-06-01 12:10:00,81.34,81.34,81.28,81.32,64898.0,57.9362,57.9362,57.8935,57.922,64898.0
2017-06-01 12:15:00,81.33,81.47,81.33,81.47,17619.0,57.9291,58.0288,57.9291,58.0288,17619.0
2017-06-01 12:20:00,81.47,81.49,81.42,81.48,16983.0,58.0288,58.043,57.9932,58.0359,16983.0
2017-06-01 12:25:00,81.47,81.5,81.4,81.49,17186.0,58.0288,58.0502,57.9789,58.043,17186.0
2017-06-01 12:30:00,81.49,81.52,81.46,81.5,18013.0,58.043,58.0644,58.0217,58.0502,18013.0
2017-06-01 12:35:00,81.52,81.55,81.51,81.51,12848.0,58.0644,58.0858,58.0573,58.0573,12848.0
2017-06-01 12:40:00,81.51,81.51,81.41,81.41,21141.0,58.0573,58.0573,57.9861,57.9861,21141.0
2017-06-01 12:45:00,81.42,81.43,81.34,81.35,27347.0,57.9932,58.0003,57.9362,57.9433,27347.0
2017-06-01 12:50:00,81.35,81.48,81.34,81.47,15120.0,57.9433,58.0359,57.9362,58.0288,15120.0
2017-06-01 12:55:00,81.47,81.49,81.43,81.45,12876.0,58.0288,58.043,58.0003,58.0145,12876.0
2017-06-01 13:00:00,81.46,81.51,81.45,81.48,17671.0,58.0217,58.0573,58.0145,58.0359,17671.0
2017-06-01 13:05:00,81.48,81.54,81.48,81.49,13208.0,58.0359,58.0787,58.0359,58.043,13208.0
2017-06-01 13:10:00,81.49,81.53,81.47,81.49,15357.0,58.043,58.0715,58.0288,58.043,15357.0
2017-06-01 13:15:00,81.5,81.56,81.49,81.51,16543.0,58.0502,58.0929,58.043,58.0573,16543.0
2017-06-01 13:20:00,81.5,81.52,81.46,81.47,13559.0,58.0502,58.0644,58.0217,58.0288,13559.0
2017-06-01 13:25:00,81.47,81.56,81.47,81.56,65806.0,58.0288,58.0929,58.0288,58.0929,65806.0
2017-06-01 13:30:00,81.56,81.59,81.53,81.57,18852.0,58.0929,58.1143,58.0715,58.1,18852.0
2017-06-01 13:35:00,81.56,81.6,81.53,81.58,12020.0,58.0929,58.1214,58.0715,58.1071,12020.0
2017-06-01 13:40:00,81.57,81.59,81.54,81.58,15117.0,58.1,58.1143,58.0787,58.1071,15117.0
2017-06-01 13:45:00,81.59,81.61,81.56,81.61,14980.0,58.1143,58.1285,58.0929,58.1285,14980.0
2017-06-01 13:50:00,81.6,81.65,81.6,81.65,11631.0,58.1214,58.157,58.1214,58.157,11631.0
2017-06-01 13:55:00,81.65,81.69,81.64,81.67,15344.0,58.157,58.1855,58.1499,58.1712,15344.0
2017-06-01 14:00:00,81.67,81.68,81.58,81.63,23102.0,58.1712,58.1784,58.1071,58.1428,23102.0
2017-06-01 14:05:00,81.62,81.68,81.6,81.67,11804.0,58.1356,58.1784,58.1214,58.1712,11804.0
2017-06-01 14:10:00,81.67,81.74,81.67,81.73,29377.0,58.1712,58.2211,58.1712,58.214,29377.0
2017-06-01 14:15:00,81.74,81.76,81.71,81.75,39197.0,58.2211,58.2354,58.1997,58.2282,39197.0
2017-06-01 14:20:00,81.75,81.81,81.74,81.81,22255.0,58.2282,58.271,58.2211,58.271,22255.0
2017-06-01 14:25:00,81.8,81.81,81.74,81.74,33341.0,58.2638,58.271,58.2211,58.2211,33341.0
2017-06-01 14:30:00,81.75,81.76,81.73,81.73,15602.0,58.2282,58.2354,58.214,58.214,15602.0
2017-06-01 14:35:00,81.73,81.75,81.71,81.74,30233.0,58.214,58.2282,58.1997,58.2211,30233.0
2017-06-01 14:40:00,81.75,81.81,81.74,81.81,36770.0,58.2282,58.271,58.2211,58.271,36770.0
2017-06-01 14:45:00,81.8,81.84,81.78,81.82,38209.0,58.2638,58.2923,58.2496,58.2781,38209.0
2017-06-01 14:50:00,81.82,81.85,81.82,81.83,14458.0,58.2781,58.2995,58.2781,58.2852,14458.0
2017-06-01 14:55:00,81.82,81.85,81.79,81.82,24877.0,58.2781,58.2995,58.2567,58.2781,24877.0
2017-06-01 15:00:00,81.83,81.85,81.76,81.77,22551.0,58.2852,58.2995,58.2354,58.2425,22551.0
2017-06-01 15:05:00,81.77,81.79,81.72,81.75,26330.0,58.2425,58.2567,58.2069,58.2282,26330.0
2017-06-01 15:10:00,81.75,81.78,81.74,81.77,19116.0,58.2282,58.2496,58.2211,58.2425,19116.0
2017-06-01 15:15:00,81.77,81.78,81.71,81.74,33662.0,58.2425,58.2496,58.1997,58.2211,33662.0
2017-06-01 15:20:00,81.74,81.84,81.74,81.84,22074.0,58.2211,58.2923,58.2211,58.2923,22074.0
2017-06-01 15:25:00,81.84,81.89,81.82,81.89,49905.0,58.2923,58.3279,58.2781,58.3279,49905.0
2017-06-01 15:30:00,81.89,81.92,81.87,81.92,53845.0,58.3279,58.3493,58.3137,58.3493,53845.0
2017-06-01 15:35:00,81.92,81.93,81.86,81.89,56835.0,58.3493,58.3564,58.3066,58.3279,56835.0
2017-06-01 15:40:00,81.89,81.91,81.87,81.91,57743.0,58.3279,58.3422,58.3137,58.3422,57743.0
2017-06-01 15:45:00,81.91,81.97,81.9,81.96,66371.0,58.3422,58.3849,58.3351,58.3778,66371.0
2017-06-01 15:50:00,81.95,82.06,81.95,82.0,246271.0,58.3707,58.449,58.3707,58.4063,246271.0
2017-06-01 15:55:00,82.01,82.21,82.0,82.18,447281.0,58.4134,58.5559,58.4063,58.5345,447281.0
2017-06-02 09:30:00,82.3,82.52,82.27,82.47,69988.0,58.62,58.7767,58.5986,58.7411,69988.0
2017-06-02 09:35:00,82.46,82.5,82.36,82.49,23886.0,58.7339,58.7624,58.6627,58.7553,23886.0
2017-06-02 09:40:00,82.47,82.48,82.33,82.43,26351.0,58.7411,58.7482,58.6413,58.7126,26351.0
2017-06-02 09:45:00,82.41,82.47,82.39,82.46,34244.0,58.6983,58.7411,58.6841,58.7339,34244.0
2017-06-02 09:50:00,82.47,82.51,82.37,82.39,29727.0,58.7411,58.7696,58.6698,58.6841,29727.0
2017-06-02 09:55:00,82.39,82.47,82.35,82.45,62528.0,58.6841,58.7411,58.6556,58.7268,62528.0
2017-06-02 10:00:00,82.45,82.53,82.39,82.51,36601.0,58.7268,58.7838,58.6841,58.7696,36601.0
2017-06-02 10:05:00,82.51,82.51,82.4,82.44,27809.0,58.7696,58.7696,58.6912,58.7197,27809.0
2017-06-02 10:10:00,82.44,82.48,82.32,82.45,42119.0,58.7197,58.7482,58.6342,58.7268,42119.0
2017-06-02 10:15:00,82.46,82.61,82.44,82.55,94005.0,58.7339,58.8408,58.7197,58.798,94005.0
2017-06-02 10:20:00,82.55,82.64,82.48,82.52,48481.0,58.798,58.8622,58.7482,58.7767,48481.0
2017-06-02 10:25:00,82.53,82.54,82.43,82.54,32824.0,58.7838,58.7909,58.7126,58.7909,32824.0
2017-06-02 10:30:00,82.54,82.58,82.48,82.51,27448.0,58.7909,58.8194,58.7482,58.7696,27448.0
2017-06-02 10:35:00,82.54,82.54,82.46,82.48,20860.0,58.7909,58.7909,58.7339,58.7482,20860.0
2017-06-02 10:40:00,82.49,82.51,82.44,82.49,25885.0,58.7553,58.7696,58.7197,58.7553,25885.0
2017-06-02 10:45:00,82.49,82.49,82.38,82.39,17126.0,58.7553,58.7553,58.677,58.6841,17126.0
2017-06-02 10:50:00,82.4,82.51,82.38,82.51,19190.0,58.6912,58.7696,58.677,58.7696,19190.0
2017-06-02 10:55:00,82.5,82.54,82.48,82.5,22412.0,58.7624,58.7909,58.7482,58.7624,22412.0
2017-06-02 11:00:00,82.52,82.6,82.51,82.59,24924.0,58.7767,58.8337,58.7696,58.8265,24924.0
2017-06-02 11:05:00,82.6,82.68,82.58,82.67,48172.0,58.8337,58.8906,58.8194,58.8835,48172.0
2017-06-02 11:10:00,82.67,82.68,82.59,82.62,28695.0,58.8835,58.8906,58.8265,58.8479,28695.0
2017-06-02 11:15:00,82.63,82.69,82.62,82.67,34773.0,58.855,58.8978,58.8479,58.8835,34773.0
2017-06-02 11:20:00,82.67,82.71,82.64,82.7,21620.0,58.8835,58.912,58.8622,58.9049,21620.0
2017-06-02 11:25:00,82.69,82.7,82.63,82.65,30420.0,58.8978,58.9049,58.855,58.8693,30420.0
2017-06-02 11:30:00,82.65,82.75,82.64,82.74,24465.0,58.8693,58.9405,58.8622,58.9334,24465.0
2017-06-02 11:35:00,82.74,82.85,82.74,82.8,32265.0,58.9334,59.0117,58.9334,58.9761,32265.0
2017-06-02 11:40:00,82.8,82.85,82.79,82.82,20975.0,58.9761,59.0117,58.969,58.9904,20975.0
2017-06-02 11:45:00,82.81,82.88,82.81,82.84,25800.0,58.9832,59.0331,58.9832,59.0046,25800.0
2017-06-02 11:50:00,82.84,82.87,82.8,82.87,17229.0,59.0046,59.026,58.9761,59.026,17229.0
2017-06-02 11:55:00,82.87,82.87,82.82,82.85,17129.0,59.026,59.026,58.9904,59.0117,17129.0
2017-06-02 12:00:00,82.84,82.86,82.79,82.82,21507.0,59.0046,59.0189,58.969,58.9904,21507.0
2017-06-02 12:05:00,82.82,82.83,82.75,82.76,17184.0,58.9904,58.9975,58.9405,58.9476,17184.0
2017-06-02 12:10:00,82.76,82.78,82.71,82.75,10727.0,58.9476,58.9619,58.912,58.9405,10727.0
2017-06-02 12:15:00,82.75,82.77,82.73,82.76,14077.0,58.9405,58.9547,58.9263,58.9476,14077.0
2017-06-02 12:20:00,82.75,82.77,82.72,82.75,15961.0,58.9405,58.9547,58.9191,58.9405,15961.0
2017-06-02 12:25:00,82.75,82.76,82.71,82.75,11334.0,58.9405,58.9476,58.912,58.9405,11334.0
2017-06-02 12:30:00,82.75,82.77,82.72,82.75,14702.0,58.9405,58.9547,58.9191,58.9405,14702.0
2017-06-02 12:35:00,82.74,82.75,82.71,82.73,10980.0,58.9334,58.9405,58.912,58.9263,10980.0
2017-06-02 12:40:00,82.74,82.8,82.74,82.79,16275.0,58.9334,58.9761,58.9334,58.969,16275.0
2017-06-02 12:45:00,82.8,82.84,82.79,82.84,18822.0,58.9761,59.0046,58.969,59.0046,18822.0
2017-06-02 12:50:00,82.84,82.88,82.83,82.88,20644.0,59.0046,59.0331,58.9975,59.0331,20644.0
2017-06-02 12:55:00,82.87,82.89,82.86,82.88,13094.0,59.026,59.0402,59.0189,59.0331,13094.0
2017-06-02 13:00:00,82.87,82.9,82.86,82.89,20980.0,59.026,59.0473,59.0189,59.0402,20980.0
2017-06-02 13:05:00,82.89,82.89,82.79,82.8,20260.0,59.0402,59.0402,58.969,58.9761,20260.0
2017-06-02 13:10:00,82.81,82.86,82.77,82.85,13602.0,58.9832,59.0189,58.9547,59.0117,13602.0
2017-06-02 13:15:00,82.84,82.85,82.81,82.84,14570.0,59.0046,59.0117,58.9832,59.0046,14570.0
2017-06-02 13:20:00,82.84,82.86,82.82,82.82,13715.0,59.0046,59.0189,58.9904,58.9904,13715.0
2017-06-02 13:25:00,82.81,82.9,82.81,82.9,16883.0,58.9832,59.0473,58.9832,59.0473,16883.0
2017-06-02 13:30:00,82.89,82.96,82.89,82.94,22582.0,59.0402,59.0901,59.0402,59.0758,22582.0
2017-06-02 13:35:00,82.95,83.0,82.94,83.0,12346.0,59.083,59.1186,59.0758,59.1186,12346.0
2017-06-02 13:40:00,82.99,83.0,82.94,82.95,33461.0,59.1114,59.1186,59.0758,59.083,33461.0
2017-06-02 13:45:00,82.95,82.99,82.92,82.94,17926.0,59.083,59.1114,59.0616,59.0758,17926.0
2017-06-02 13:50:00,82.94,82.95,82.92,82.93,14701.0,59.0758,59.083,59.0616,59.0687,14701.0
2017-06-02 13:55:00,82.93,82.93,82.87,82.91,18535.0,59.0687,59.0687,59.026,59.0545,18535.0
2017-06-02 14:00:00,82.91,82.94,82.88,82.88,12830.0,59.0545,59.0758,59.0331,59.0331,12830.0
2017-06-02 14:05:00,82.88,82.91,82.86,82.89,15762.0,59.0331,59.0545,59.0189,59.0402,15762.0
2017-06-02 14:10:00,82.88,82.89,82.79,82.8,18586.0,59.0331,59.0402,58.969,58.9761,18586.0
2017-06-02 14:15:00,82.8,82.89,82.79,82.87,21633.0,58.9761,59.0402,58.969,59.026,21633.0
2017-06-02 14:20:00,82.87,82.94,82.87,82.94,127823.0,59.026,59.0758,59.026,59.0758,127823.0
2017-06-02 14:25:00,82.93,82.94,82.82,82.83,24097.0,59.0687,59.0758,58.9904,58.9975,24097.0
2017-06-02 14:30:00,82.83,82.93,82.81,82.88,101256.0,58.9975,59.0687,58.9832,59.0331,101256.0
2017-06-02 14:35:00,82.89,83.01,82.89,82.99,44502.0,59.0402,59.1257,59.0402,59.1114,44502.0
2017-06-02 14:40:00,83.0,83.0,82.93,82.93,47683.0,59.1186,59.1186,59.0687,59.0687,47683.0
2017-06-02 14:45:00,82.94,82.95,82.88,82.88,32036.0,59.0758,59.083,59.0331,59.0331,32036.0
2017-06-02 14:50:00,82.9,82.96,82.88,82.95,20603.0,59.0473,59.0901,59.0331,59.083,20603.0
2017-06-02 14:55:00,82.95,83.01,82.94,82.96,43794.0,59.083,59.1257,59.0758,59.0901,43794.0
2017-06-02 15:00:00,82.96,82.99,82.95,82.99,25492.0,59.0901,59.1114,59.083,59.1114,25492.0
2017-06-02 15:05:00,83.0,83.0,82.96,82.98,36403.0,59.1186,59.1186,59.0901,59.1043,36403.0
2017-06-02 15:10:00,82.98,82.99,82.95,82.99,25482.0,59.1043,59.1114,59.083,59.1114,25482.0
2017-06-02 15:15:00,82.99,83.01,82.97,83.0,52616.0,59.1114,59.1257,59.0972,59.1186,52616.0
2017-06-02 15:20:00,83.0,83.01,82.98,82.99,55556.0,59.1186,59.1257,59.1043,59.1114,55556.0
2017-06-02 15:25:00,83.0,83.01,82.99,83.0,33334.0,59.1186,59.1257,59.1114,59.1186,33334.0
2017-06-02 15:30:00,83.0,83.05,82.98,83.05,66679.0,59.1186,59.1542,59.1043,59.1542,66679.0
2017-06-02 15:35:00,83.06,83.13,83.05,83.12,58431.0,59.1613,59.2112,59.1542,59.204,58431.0
2017-06-02 15:40:00,83.13,83.13,82.99,83.0,55549.0,59.2112,59.2112,59.1114,59.1186,55549.0
2017-06-02 15:45:00,83.0,83.0,82.87,82.87,74267.0,59.1186,59.1186,59.026,59.026,74267.0
2017-06-02 15:50:00,82.88,83.08,82.87,83.05,218449.0,59.0331,59.1756,59.026,59.1542,218449.0
2017-06-02 15:55:00,83.05,83.12,82.99,83.09,428849.0,59.1542,59.204,59.1114,59.1827,428849.0
2017-06-05 09:30:00,83.25,83.26,83.02,83.1,72775.0,59.2966,59.3038,59.1328,59.1898,72775.0
2017-06-05 09:35:00,83.1,83.18,82.93,82.95,22518.0,59.1898,59.2468,59.0687,59.083,22518.0
2017-06-05 09:40:00,82.99,82.99,82.72,82.77,19596.0,59.1114,59.1114,58.9191,58.9547,19596.0
2017-06-05 09:45:00,82.75,82.98,82.74,82.98,27592.0,58.9405,59.1043,58.9334,59.1043,27592.0
2017-06-05 09:50:00,83.0,83.1,82.97,83.07,24360.0,59.1186,59.1898,59.0972,59.1684,24360.0
2017-06-05 09:55:00,83.08,83.1,83.04,83.1,195943.0,59.1756,59.1898,59.1471,59.1898,195943.0
2017-06-05 10:00:00,83.11,83.15,83.06,83.08,151508.0,59.1969,59.2254,59.1613,59.1756,151508.0
2017-06-05 10:05:00,83.09,83.19,83.08,83.16,29316.0,59.1827,59.2539,59.1756,59.2325,29316.0
2017-06-05 10:10:00,83.16,83.25,83.13,83.24,22382.0,59.2325,59.2966,59.2112,59.2895,22382.0
2017-06-05 10:15:00,83.24,83.38,83.24,83.38,41962.0,59.2895,59.3892,59.2895,59.3892,41962.0
2017-06-05 10:20:00,83.38,83.42,83.34,83.41,26995.0,59.3892,59.4177,59.3607,59.4106,26995.0
2017-06-05 10:25:00,83.41,83.43,83.27,83.29,28956.0,59.4106,59.4248,59.3109,59.3251,28956.0
2017-06-05 10:30:00,83.29,83.31,83.19,83.3,22255.0,59.3251,59.3394,59.2539,59.3323,22255.0
2017-06-05 10:35:00,83.29,83.45,83.23,83.37,33847.0,59.3251,59.4391,59.2824,59.3821,33847.0
2017-06-05 10:40:00,83.37,83.41,83.33,83.41,26228.0,59.3821,59.4106,59.3536,59.4106,26228.0
2017-06-05 10:45:00,83.41,83.43,83.36,83.39,19175.0,59.4106,59.4248,59.375,59.3964,19175.0
2017-06-05 10:50:00,83.39,83.42,83.37,83.42,19956.0,59.3964,59.4177,59.3821,59.4177,19956.0
2017-06-05 10:55:00,83.41,83.41,83.34,83.35,24576.0,59.4106,59.4106,59.3607,59.3679,24576.0
2017-06-05 11:00:00,83.36,83.36,83.21,83.22,24101.0,59.375,59.375,59.2681,59.2753,24101.0
2017-06-05 11:05:00,83.22,83.22,83.19,83.19,68408.0,59.2753,59.2753,59.2539,59.2539,68408.0
2017-06-05 11:10:00,83.2,83.23,83.17,83.21,18516.0,59.261,59.2824,59.2397,59.2681,18516.0
2017-06-05 11:15:00,83.22,83.23,83.17,83.2,15325.0,59.2753,59.2824,59.2397,59.261,15325.0
2017-06-05 11:20:00,83.21,83.25,83.21,83.22,15854.0,59.2681,59.2966,59.2681,59.2753,15854.0
2017-06-05 11:25:00,83.22,83.22,83.18,83.19,12825.0,59.2753,59.2753,59.2468,59.2539,12825.0
2017-06-05 11:30:00,83.19,83.21,83.13,83.14,23226.0,59.2539,59.2681,59.2112,59.2183,23226.0
2017-06-05 11:35:00,83.15,83.18,83.14,83.17,25390.0,59.2254,59.2468,59.2183,59.2397,25390.0
2017-06-05 11:40:00,83.16,83.22,83.16,83.21,10087.0,59.2325,59.2753,59.2325,59.2681,10087.0
2017-06-05 11:45:00,83.2,83.23,83.19,83.21,13280.0,59.261,59.2824,59.2539,59.2681,13280.0
2017-06-05 11:50:00,83.2,83.28,83.2,83.27,14094.0,59.261,59.318,59.261,59.3109,14094.0
2017-06-05 11:55:00,83.28,83.31,83.27,83.3,14413.0,59.318,59.3394,59.3109,59.3323,14413.0
2017-06-05 12:00:00,83.3,83.37,83.29,83.35,15777.0,59.3323,59.3821,59.3251,59.3679,15777.0
2017-06-05 12:05:00,83.35,83.4,83.35,83.38,8790.0,59.3679,59.4035,59.3679,59.3892,8790.0
2017-06-05 12:10:00,83.38,83.4,83.38,83.39,9470.0,59.3892,59.4035,59.3892,59.3964,9470.0
2017-06-05 12:15:00,83.4,83.4,83.32,83.34,22971.0,59.4035,59.4035,59.3465,59.3607,22971.0
2017-06-05 12:20:00,83.34,83.38,83.33,83.37,16415.0,59.3607,59.3892,59.3536,59.3821,16415.0
2017-06-05 12:25:00,83.38,83.39,83.36,83.39,15621.0,59.3892,59.3964,59.375,59.3964,15621.0
2017-06-05 12:30:00,83.39,83.41,83.39,83.4,9220.0,59.3964,59.4106,59.3964,59.4035,9220.0
2017-06-05 12:35:00,83.4,83.42,83.38,83.42,16406.0,59.4035,59.4177,59.3892,59.4177,16406.0
2017-06-05 12:40:00,83.41,83.43,83.4,83.41,13192.0,59.4106,59.4248,59.4035,59.4106,13192.0
2017-06-05 12:45:00,83.41,83.44,83.39,83.44,14998.0,59.4106,59.432,59.3964,59.432,14998.0
2017-06-05 12:50:00,83.43,83.43,83.4,83.4,13017.0,59.4248,59.4248,59.4035,59.4035,13017.0
2017-06-05 12:55:00,83.4,83.42,83.4,83.42,14550.0,59.4035,59.4177,59.4035,59.4177,14550.0
2017-06-05 13:00:00,83.42,83.44,83.41,83.42,13756.0,59.4177,59.432,59.4106,59.4177,13756.0
2017-06-05 13:05:00,83.42,83.45,83.41,83.41,10083.0,59.4177,59.4391,59.4106,59.4106,10083.0
2017-06-05 13:10:00,83.42,83.42,83.38,83.38,14004.0,59.4177,59.4177,59.3892,59.3892,14004.0
2017-06-05 13:15:00,83.38,83.38,83.34,83.34,9777.0,59.3892,59.3892,59.3607,59.3607,9777.0
2017-06-05 13:20:00,83.33,83.34,83.31,83.33,14573.0,59.3536,59.3607,59.3394,59.3536,14573.0
2017-06-05 13:25:00,83.32,83.34,83.31,83.33,12638.0,59.3465,59.3607,59.3394,59.3536,12638.0
2017-06-05 13:30:00,83.33,83.34,83.27,83.27,18056.0,59.3536,59.3607,59.3109,59.3109,18056.0
2017-06-05 13:35:00,83.27,83.28,83.25,83.28,12006.0,59.3109,59.318,59.2966,59.318,12006.0
2017-06-05 13:40:00,83.27,83.29,83.27,83.27,11138.0,59.3109,59.3251,59.3109,59.3109,11138.0
2017-06-05 13:45:00,83.27,83.28,83.26,83.27,14277.0,59.3109,59.318,59.3038,59.3109,14277.0
2017-06-05 13:50:00,83.28,83.28,83.25,83.26,11742.0,59.318,59.318,59.2966,59.3038,11742.0
2017-06-05 13:55:00,83.26,83.29,83.25,83.29,15631.0,59.3038,59.3251,59.2966,59.3251,15631.0
2017-06-05 14:00:00,83.28,83.32,83.28,83.31,11047.0,59.318,59.3465,59.318,59.3394,11047.0
2017-06-05 14:05:00,83.32,83.34,83.31,83.34,17646.0,59.3465,59.3607,59.3394,59.3607,17646.0
2017-06-05 14:10:00,83.33,83.35,83.32,83.34,11674.0,59.3536,59.3679,59.3465,59.3607,11674.0
2017-06-05 14:15:00,83.35,83.35,83.31,83.33,13801.0,59.3679,59.3679,59.3394,59.3536,13801.0
2017-06-05 14:20:00,83.34,83.35,83.31,83.32,18139.0,59.3607,59.3679,59.3394,59.3465,18139.0
2017-06-05 14:25:00,83.32,83.33,83.26,83.26,13743.0,59.3465,59.3536,59.3038,59.3038,13743.0
2017-06-05 14:30:00,83.27,83.28,83.25,83.25,10182.0,59.3109,59.318,59.2966,59.2966,10182.0
2017-06-05 14:35:00,83.25,83.27,83.24,83.25,11909.0,59.2966,59.3109,59.2895,59.2966,11909.0
2017-06-05 14:40:00,83.26,83.28,83.25,83.28,10311.0,59.3038,59.318,59.2966,59.318,10311.0
2017-06-05 14:45:00,83.27,83.32,83.27,83.3,15680.0,59.3109,59.3465,59.3109,59.3323,15680.0
2017-06-05 14:50:00,83.31,83.32,83.29,83.31,8013.0,59.3394,59.3465,59.3251,59.3394,8013.0
2017-06-05 14:55:00,83.32,83.33,83.3,83.33,9610.0,59.3465,59.3536,59.3323,59.3536,9610.0
2017-06-05 15:00:00,83.33,83.41,83.32,83.41,25819.0,59.3536,59.4106,59.3465,59.4106,25819.0
2017-06-05 15:05:00,83.41,83.42,83.4,83.41,19055.0,59.4106,59.4177,59.4035,59.4106,19055.0
2017-06-05 15:10:00,83.41,83.45,83.4,83.45,24472.0,59.4106,59.4391,59.4035,59.4391,24472.0
2017-06-05 15:15:00,83.45,83.48,83.44,83.47,31074.0,59.4391,59.4605,59.432,59.4533,31074.0
2017-06-05 15:20:00,83.47,83.49,83.47,83.48,12210.0,59.4533,59.4676,59.4533,59.4605,12210.0
2017-06-05 15:25:00,83.47,83.5,83.45,83.46,52694.0,59.4533,59.4747,59.4391,59.4462,52694.0
2017-06-05 15:30:00,83.45,83.49,83.44,83.48,27996.0,59.4391,59.4676,59.432,59.4605,27996.0
2017-06-05 15:35:00,83.48,83.5,83.44,83.44,45846.0,59.4605,59.4747,59.432,59.432,45846.0
2017-06-05 15:40:00,83.44,83.45,83.37,83.39,49764.0,59.432,59.4391,59.3821,59.3964,49764.0
2017-06-05 15:45:00,83.38,83.39,83.36,83.38,55604.0,59.3892,59.3964,59.375,59.3892,55604.0
2017-06-05 15:50:00,83.39,83.45,83.39,83.41,137261.0,59.3964,59.4391,59.3964,59.4106,137261.0
2017-06-05 15:55:00,83.41,83.41,83.33,83.38,166021.0,59.4106,59.4106,59.3536,59.3892,166021.0
2017-06-06 09:30:00,82.75,83.35,82.58,82.6,98891.0,58.9405,59.3679,58.8194,58.8337,98891.0
2017-06-06 09:35:00,82.6,82.71,82.45,82.69,60945.0,58.8337,58.912,58.7268,58.8978,60945.0
2017-06-06 09:40:00,82.67,82.78,82.59,82.69,79739.0,58.8835,58.9619,58.8265,58.8978,79739.0
2017-06-06 09:45:00,82.7,82.98,82.7,82.93,34209.0,58.9049,59.1043,58.9049,59.0687,34209.0
2017-06-06 09:50:00,82.93,82.93,82.7,82.7,56219.0,59.0687,59.0687,58.9049,58.9049,56219.0
2017-06-06 09:55:00,82.71,82.74,82.66,82.73,55091.0,58.912,58.9334,58.8764,58.9263,55091.0
2017-06-06 10:00:00,82.73,82.74,82.58,82.58,41019.0,58.9263,58.9334,58.8194,58.8194,41019.0
2017-06-06 10:05:00,82.59,82.6,82.43,82.44,44515.0,58.8265,58.8337,58.7126,58.7197,44515.0
2017-06-06 10:10:00,82.44,82.49,82.41,82.48,75069.0,58.7197,58.7553,58.6983,58.7482,75069.0
2017-06-06 10:15:00,82.48,82.51,82.46,82.48,53917.0,58.7482,58.7696,58.7339,58.7482,53917.0
2017-06-06 10:20:00,82.47,82.48,82.2,82.21,56369.0,58.7411,58.7482,58.5488,58.5559,56369.0
2017-06-06 10:25:00,82.21,82.25,82.12,82.21,64575.0,58.5559,58.5844,58.4918,58.5559,64575.0
2017-06-06 10:30:00,82.21,82.31,82.2,82.28,49651.0,58.5559,58.6271,58.5488,58.6057,49651.0
2017-06-06 10:35:00,82.28,82.28,82.09,82.09,32788.0,58.6057,58.6057,58.4704,58.4704,32788.0
2017-06-06 10:40:00,82.09,82.21,82.08,82.17,38775.0,58.4704,58.5559,58.4633,58.5274,38775.0
2017-06-06 10:45:00,82.17,82.18,82.02,82.06,55808.0,58.5274,58.5345,58.4205,58.449,55808.0
2017-06-06 10:50:00,82.06,82.09,82.05,82.08,23644.0,58.449,58.4704,58.4419,58.4633,23644.0
2017-06-06 10:55:00,82.08,82.08,81.95,81.98,46398.0,58.4633,58.4633,58.3707,58.3921,46398.0
2017-06-06 11:00:00,81.98,82.0,81.92,81.92,29643.0,58.3921,58.4063,58.3493,58.3493,29643.0
2017-06-06 11:05:00,81.94,81.94,81.84,81.86,49517.0,58.3636,58.3636,58.2923,58.3066,49517.0
2017-06-06 11:10:00,81.86,81.86,81.82,81.84,37072.0,58.3066,58.3066,58.2781,58.2923,37072.0
2017-06-06 11:15:00,81.84,81.85,81.74,81.76,55329.0,58.2923,58.2995,58.2211,58.2354,55329.0
2017-06-06 11:20:00,81.76,81.76,81.59,81.6,93603.0,58.2354,58.2354,58.1143,58.1214,93603.0
2017-06-06 11:25:00,81.59,81.61,81.49,81.5,58514.0,58.1143,58.1285,58.043,58.0502,58514.0
2017-06-06 11:30:00,81.5,81.83,81.49,81.82,97949.0,58.0502,58.2852,58.043,58.2781,97949.0
2017-06-06 11:35:00,81.83,81.85,81.71,81.77,64986.0,58.2852,58.2995,58.1997,58.2425,64986.0
2017-06-06 11:40:00,81.78,81.84,81.77,81.77,25136.0,58.2496,58.2923,58.2425,58.2425,25136.0
2017-06-06 11:45:00,81.77,81.79,81.68,81.69,30203.0,58.2425,58.2567,58.1784,58.1855,30203.0
2017-06-06 11:50:00,81.7,81.74,81.67,81.74,39983.0,58.1926,58.2211,58.1712,58.2211,39983.0
2017-06-06 11:55:00,81.74,81.76,81.66,81.69,42173.0,58.2211,58.2354,58.1641,58.1855,42173.0
2017-06-06 12:00:00,81.68,81.69,81.53,81.55,29434.0,58.1784,58.1855,58.0715,58.0858,29434.0
2017-06-06 12:05:00,81.55,81.56,81.45,81.51,40990.0,58.0858,58.0929,58.0145,58.0573,40990.0
2017-06-06 12:10:00,81.51,81.51,81.37,81.4,32233.0,58.0573,58.0573,57.9576,57.9789,32233.0
2017-06-06 12:15:00,81.41,81.44,81.37,81.4,39339.0,57.9861,58.0074,57.9576,57.9789,39339.0
2017-06-06 12:20:00,81.4,81.45,81.39,81.42,36517.0,57.9789,58.0145,57.9718,57.9932,36517.0
2017-06-06 12:25:00,81.42,81.45,81.38,81.38,40281.0,57.9932,58.0145,57.9647,57.9647,40281.0
2017-06-06 12:30:00,81.39,81.52,81.33,81.52,49442.0,57.9718,58.0644,57.9291,58.0644,49442.0
2017-06-06 12:35:00,81.52,81.52,81.42,81.43,47315.0,58.0644,58.0644,57.9932,58.0003,47315.0
2017-06-06 12:40:00,81.43,81.5,81.42,81.48,52169.0,58.0003,58.0502,57.9932,58.0359,52169.0
2017-06-06 12:45:00,81.47,81.48,81.41,81.42,43279.0,58.0288,58.0359,57.9861,57.9932,43279.0
2017-06-06 12:50:00,81.42,81.42,81.32,81.32,61557.0,57.9932,57.9932,57.922,57.922,61557.0
2017-06-06 12:55:00,81.31,81.33,81.23,81.23,36084.0,57.9148,57.9291,57.8578,57.8578,36084.0
2017-06-06 13:00:00,81.24,81.24,81.2,81.21,38815.0,57.865,57.865,57.8365,57.8436,38815.0
2017-06-06 13:05:00,81.2,81.2,81.17,81.17,24411.0,57.8365,57.8365,57.8151,57.8151,24411.0
2017-06-06 13:10:00,81.17,81.18,81.08,81.09,42007.0,57.8151,57.8222,57.751,57.7581,42007.0
2017-06-06 13:15:00,81.09,81.23,81.07,81.22,71684.0,57.7581,57.8578,57.7439,57.8507,71684.0
2017-06-06 13:20:00,81.22,81.3,81.2,81.25,28729.0,57.8507,57.9077,57.8365,57.8721,28729.0
2017-06-06 13:25:00,81.26,81.36,81.18,81.36,34502.0,57.8792,57.9504,57.8222,57.9504,34502.0
2017-06-06 13:30:00,81.36,81.55,81.36,81.43,206297.0,57.9504,58.0858,57.9504,58.0003,206297.0
2017-06-06 13:35:00,81.43,81.55,81.43,81.54,106700.0,58.0003,58.0858,58.0003,58.0787,106700.0
2017-06-06 13:40:00,81.53,81.73,81.5,81.66,53340.0,58.0715,58.214,58.0502,58.1641,53340.0
2017-06-06 13:45:00,81.66,81.83,81.63,81.82,82734.0,58.1641,58.2852,58.1428,58.2781,82734.0
2017-06-06 13:50:00,81.82,81.95,81.81,81.92,63290.0,58.2781,58.3707,58.271,58.3493,63290.0
2017-06-06 13:55:00,81.92,81.96,81.89,81.95,57754.0,58.3493,58.3778,58.3279,58.3707,57754.0
2017-06-06 14:00:00,81.95,82.08,81.92,82.04,124558.0,58.3707,58.4633,58.3493,58.4348,124558.0
2017-06-06 14:05:00,82.04,82.07,81.99,82.01,37722.0,58.4348,58.4562,58.3992,58.4134,37722.0
2017-06-06 14:10:00,82.01,82.01,81.94,81.96,32031.0,58.4134,58.4134,58.3636,58.3778,32031.0
2017-06-06 14:15:00,81.96,82.09,81.92,82.09,45991.0,58.3778,58.4704,58.3493,58.4704,45991.0
2017-06-06 14:20:00,82.09,82.1,82.01,82.01,20400.0,58.4704,58.4775,58.4134,58.4134,20400.0
2017-06-06 14:25:00,82.0,82.02,81.9,82.01,31345.0,58.4063,58.4205,58.3351,58.4134,31345.0
2017-06-06 14:30:00,82.0,82.04,81.94,82.03,37834.0,58.4063,58.4348,58.3636,58.4277,37834.0
2017-06-06 14:35:00,82.03,82.11,81.94,81.94,32918.0,58.4277,58.4846,58.3636,58.3636,32918.0
2017-06-06 14:40:00,81.95,81.96,81.91,81.92,29545.0,58.3707,58.3778,58.3422,58.3493,29545.0
2017-06-06 14:45:00,81.92,81.96,81.89,81.9,75454.0,58.3493,58.3778,58.3279,58.3351,75454.0
2017-06-06 14:50:00,81.9,81.96,81.89,81.91,40595.0,58.3351,58.3778,58.3279,58.3422,40595.0
2017-06-06 14:55:00,81.92,81.92,81.89,81.91,37756.0,58.3493,58.3493,58.3279,58.3422,37756.0
2017-06-06 15:00:00,81.9,81.91,81.89,81.91,49714.0,58.3351,58.3422,58.3279,58.3422,49714.0
2017-06-06 15:05:00,81.9,81.94,81.86,81.91,140427.0,58.3351,58.3636,58.3066,58.3422,140427.0
2017-06-06 15:10:00,81.91,81.96,81.87,81.87,91947.0,58.3422,58.3778,58.3137,58.3137,91947.0
2017-06-06 15:15:00,81.87,81.87,81.66,81.7,58251.0,58.3137,58.3137,58.1641,58.1926,58251.0
2017-06-06 15:20:00,81.7,81.76,81.69,81.72,55149.0,58.1926,58.2354,58.1855,58.2069,55149.0
2017-06-06 15:25:00,81.72,81.76,81.58,81.6,71975.0,58.2069,58.2354,58.1071,58.1214,71975.0
2017-06-06 15:30:00,81.6,81.62,81.46,81.53,106551.0,58.1214,58.1356,58.0217,58.0715,106551.0
2017-06-06 15:35:00,81.52,81.6,81.51,81.55,101003.0,58.0644,58.1214,58.0573,58.0858,101003.0
2017-06-06 15:40:00,81.54,81.56,81.47,81.48,65314.0,58.0787,58.0929,58.0288,58.0359,65314.0
2017-06-06 15:45:00,81.47,81.54,81.34,81.36,155721.0,58.0288,58.0787,57.9362,57.9504,155721.0
2017-06-06 15:50:00,81.37,81.54,81.36,81.41,157036.0,57.9576,58.0787,57.9504,57.9861,157036.0
2017-06-06 15:55:00,81.42,81.57,81.41,81.45,309039.0,57.9932,58.1,57.9861,58.0145,309039.0
2017-06-07 09:30:00,81.69,81.69,81.24,81.26,104370.0,58.1855,58.1855,57.865,57.8792,104370.0
2017-06-07 09:35:00,81.26,81.35,81.2,81.25,98434.0,57.8792,57.9433,57.8365,57.8721,98434.0
2017-06-07 09:40:00,81.24,81.25,81.03,81.07,73505.0,57.865,57.8721,57.7154,57.7439,73505.0
2017-06-07 09:45:00,81.07,81.46,80.96,81.4,110458.0,57.7439,58.0217,57.6655,57.9789,110458.0
2017-06-07 09:50:00,81.41,81.44,81.23,81.25,42897.0,57.9861,58.0074,57.8578,57.8721,42897.0
2017-06-07 09:55:00,81.26,81.27,81.19,81.26,87686.0,57.8792,57.8863,57.8294,57.8792,87686.0
2017-06-07 10:00:00,81.27,81.34,81.16,81.16,68599.0,57.8863,57.9362,57.808,57.808,68599.0
2017-06-07 10:05:00,81.17,81.18,81.07,81.1,83750.0,57.8151,57.8222,57.7439,57.7653,83750.0
2017-06-07 10:10:00,81.09,81.09,80.92,80.93,71346.0,57.7581,57.7581,57.637,57.6442,71346.0
2017-06-07 10:15:00,80.92,80.97,80.83,80.97,88295.0,57.637,57.6727,57.5729,57.6727,88295.0
2017-06-07 10:20:00,80.97,80.97,80.81,80.86,72947.0,57.6727,57.6727,57.5587,57.5943,72947.0
2017-06-07 10:25:00,80.85,81.0,80.75,80.97,103110.0,57.5872,57.694,57.516,57.6727,103110.0
2017-06-07 10:30:00,80.97,81.05,80.95,80.98,61135.0,57.6727,57.7296,57.6584,57.6798,61135.0
2017-06-07 10:35:00,80.97,81.05,80.95,81.04,58575.0,57.6727,57.7296,57.6584,57.7225,58575.0
2017-06-07 10:40:00,81.03,81.04,80.95,80.98,71257.0,57.7154,57.7225,57.6584,57.6798,71257.0
2017-06-07 10:45:00,80.99,81.01,80.96,80.96,43338.0,57.6869,57.7011,57.6655,57.6655,43338.0
2017-06-07 10:50:00,80.97,80.97,80.88,80.88,55449.0,57.6727,57.6727,57.6086,57.6086,55449.0
2017-06-07 10:55:00,80.87,80.99,80.84,80.98,80231.0,57.6014,57.6869,57.5801,57.6798,80231.0
2017-06-07 11:00:00,80.98,81.01,80.95,81.01,38123.0,57.6798,57.7011,57.6584,57.7011,38123.0
2017-06-07 11:05:00,81.01,81.28,80.97,81.1,100079.0,57.7011,57.8935,57.6727,57.7653,100079.0
2017-06-07 11:10:00,81.11,81.25,81.09,81.16,58904.0,57.7724,57.8721,57.7581,57.808,58904.0
2017-06-07 11:15:00,81.16,81.16,81.01,81.02,104261.0,57.808,57.808,57.7011,57.7083,104261.0
2017-06-07 11:20:00,81.02,81.04,80.95,81.03,59266.0,57.7083,57.7225,57.6584,57.7154,59266.0
2017-06-07 11:25:00,81.03,81.03,80.92,80.92,65342.0,57.7154,57.7154,57.637,57.637,65342.0
2017-06-07 11:30:00,80.93,81.01,80.91,81.01,33508.0,57.6442,57.7011,57.6299,57.7011,33508.0
2017-06-07 11:35:00,81.01,81.04,80.96,81.0,54527.0,57.7011,57.7225,57.6655,57.694,54527.0
2017-06-07 11:40:00,81.0,81.06,80.98,81.05,32840.0,57.694,57.7368,57.6798,57.7296,32840.0
2017-06-07 11:45:00,81.04,81.17,81.02,81.15,25375.0,57.7225,57.8151,57.7083,57.8009,25375.0
2017-06-07 11:50:00,81.15,81.21,81.11,81.2,24638.0,57.8009,57.8436,57.7724,57.8365,24638.0
2017-06-07 11:55:00,81.2,81.23,81.14,81.19,31096.0,57.8365,57.8578,57.7937,57.8294,31096.0
2017-06-07 12:00:00,81.18,81.19,81.09,81.09,23769.0,57.8222,57.8294,57.7581,57.7581,23769.0
2017-06-07 12:05:00,81.09,81.09,80.91,80.91,37277.0,57.7581,57.7581,57.6299,57.6299,37277.0
2017-06-07 12:10:00,80.92,80.93,80.83,80.83,25742.0,57.637,57.6442,57.5729,57.5729,25742.0
2017-06-07 12:15:00,80.83,80.94,80.8,80.91,22523.0,57.5729,57.6513,57.5516,57.6299,22523.0
2017-06-07 12:20:00,80.91,80.94,80.89,80.94,19020.0,57.6299,57.6513,57.6157,57.6513,19020.0
2017-06-07 12:25:00,80.95,81.01,80.95,80.96,28055.0,57.6584,57.7011,57.6584,57.6655,28055.0
2017-06-07 12:30:00,80.96,81.01,80.95,80.98,17597.0,57.6655,57.7011,57.6584,57.6798,17597.0
2017-06-07 12:35:00,80.99,81.01,80.95,80.95,38847.0,57.6869,57.7011,57.6584,57.6584,38847.0
2017-06-07 12:40:00,80.96,80.98,80.94,80.96,14842.0,57.6655,57.6798,57.6513,57.6655,14842.0
2017-06-07 12:45:00,80.96,80.98,80.85,80.9,32394.0,57.6655,57.6798,57.5872,57.6228,32394.0
2017-06-07 12:50:00,80.9,80.91,80.82,80.85,16184.0,57.6228,57.6299,57.5658,57.5872,16184.0
2017-06-07 12:55:00,80.86,80.92,80.84,80.88,16226.0,57.5943,57.637,57.5801,57.6086,16226.0
2017-06-07 13:00:00,80.9,80.96,80.88,80.96,19257.0,57.6228,57.6655,57.6086,57.6655,19257.0
2017-06-07 13:05:00,80.97,80.98,80.86,80.89,21801.0,57.6727,57.6798,57.5943,57.6157,21801.0
2017-06-07 13:10:00,80.89,80.91,80.87,80.89,21048.0,57.6157,57.6299,57.6014,57.6157,21048.0
2017-06-07 13:15:00,80.9,80.91,80.85,80.87,11504.0,57.6228,57.6299,57.5872,57.6014,11504.0
2017-06-07 13:20:00,80.86,81.0,80.85,80.99,29462.0,57.5943,57.694,57.5872,57.6869,29462.0
2017-06-07 13:25:00,80.99,81.01,80.98,80.98,15621.0,57.6869,57.7011,57.6798,57.6798,15621.0
2017-06-07 13:30:00,80.98,81.01,80.98,81.0,14054.0,57.6798,57.7011,57.6798,57.694,14054.0
2017-06-07 13:35:00,81.0,81.0,80.96,80.97,20452.0,57.694,57.694,57.6655,57.6727,20452.0
2017-06-07 13:40:00,80.97,81.01,80.96,81.0,21953.0,57.6727,57.7011,57.6655,57.694,21953.0
2017-06-07 13:45:00,80.99,81.01,80.97,80.98,23537.0,57.6869,57.7011,57.6727,57.6798,23537.0
2017-06-07 13:50:00,80.98,80.98,80.93,80.97,14898.0,57.6798,57.6798,57.6442,57.6727,14898.0
2017-06-07 13:55:00,80.95,81.01,80.95,81.0,31610.0,57.6584,57.7011,57.6584,57.694,31610.0
2017-06-07 14:00:00,81.0,81.08,80.97,81.08,32069.0,57.694,57.751,57.6727,57.751,32069.0
2017-06-07 14:05:00,81.08,81.26,81.07,81.2,48954.0,57.751,57.8792,57.7439,57.8365,48954.0
2017-06-07 14:10:00,81.2,81.25,81.19,81.23,42382.0,57.8365,57.8721,57.8294,57.8578,42382.0
2017-06-07 14:15:00,81.23,81.24,81.15,81.17,19038.0,57.8578,57.865,57.8009,57.8151,19038.0
2017-06-07 14:20:00,81.17,81.25,81.15,81.24,19827.0,57.8151,57.8721,57.8009,57.865,19827.0
2017-06-07 14:25:00,81.24,81.25,81.17,81.17,24431.0,57.865,57.8721,57.8151,57.8151,24431.0
2017-06-07 14:30:00,81.17,81.21,81.16,81.2,21225.0,57.8151,57.8436,57.808,57.8365,21225.0
2017-06-07 14:35:00,81.18,81.2,81.14,81.15,25172.0,57.8222,57.8365,57.7937,57.8009,25172.0
2017-06-07 14:40:00,81.15,81.26,81.14,81.26,34810.0,57.8009,57.8792,57.7937,57.8792,34810.0
2017-06-07 14:45:00,81.26,81.49,81.22,81.47,88049.0,57.8792,58.043,57.8507,58.0288,88049.0
2017-06-07 14:50:00,81.47,81.58,81.44,81.46,316108.0,58.0288,58.1071,58.0074,58.0217,316108.0
2017-06-07 14:55:00,81.45,81.5,81.44,81.47,83383.0,58.0145,58.0502,58.0074,58.0288,83383.0
2017-06-07 15:00:00,81.47,81.49,81.45,81.49,27428.0,58.0288,58.043,58.0145,58.043,27428.0
2017-06-07 15:05:00,81.48,81.51,81.47,81.5,153139.0,58.0359,58.0573,58.0288,58.0502,153139.0
2017-06-07 15:10:00,81.5,81.51,81.41,81.43,37520.0,58.0502,58.0573,57.9861,58.0003,37520.0
2017-06-07 15:15:00,81.43,81.45,81.31,81.45,53843.0,58.0003,58.0145,57.9148,58.0145,53843.0
2017-06-07 15:20:00,81.45,81.48,81.36,81.4,43076.0,58.0145,58.0359,57.9504,57.9789,43076.0
2017-06-07 15:25:00,81.4,81.43,81.36,81.4,37970.0,57.9789,58.0003,57.9504,57.9789,37970.0
2017-06-07 15:30:00,81.4,81.44,81.38,81.42,66329.0,57.9789,58.0074,57.9647,57.9932,66329.0
2017-06-07 15:35:00,81.42,81.51,81.41,81.48,103228.0,57.9932,58.0573,57.9861,58.0359,103228.0
2017-06-07 15:40:00,81.49,81.51,81.48,81.5,115708.0,58.043,58.0573,58.0359,58.0502,115708.0
2017-06-07 15:45:00,81.51,81.58,81.5,81.51,92093.0,58.0573,58.1071,58.0502,58.0573,92093.0
2017-06-07 15:50:00,81.5,81.51,81.41,81.43,175635.0,58.0502,58.0573,57.9861,58.0003,175635.0
2017-06-07 15:55:00,81.44,81.5,81.35,81.45,348068.0,58.0074,58.0502,57.9433,58.0145,348068.0
2017-06-08 09:30:00,81.51,81.76,81.47,81.76,119048.0,58.0573,58.2354,58.0288,58.2354,119048.0
2017-06-08 09:35:00,81.76,81.84,81.71,81.71,27899.0,58.2354,58.2923,58.1997,58.1997,27899.0
2017-06-08 09:40:00,81.72,81.93,81.71,81.88,79444.0,58.2069,58.3564,58.1997,58.3208,79444.0
2017-06-08 09:45:00,81.88,82.0,81.7,81.74,31840.0,58.3208,58.4063,58.1926,58.2211,31840.0
2017-06-08 09:50:00,81.75,81.75,81.63,81.66,28517.0,58.2282,58.2282,58.1428,58.1641,28517.0
2017-06-08 09:55:00,81.66,81.84,81.63,81.84,33161.0,58.1641,58.2923,58.1428,58.2923,33161.0
2017-06-08 10:00:00,81.84,81.91,81.8,81.91,14749.0,58.2923,58.3422,58.2638,58.3422,14749.0
2017-06-08 10:05:00,81.9,81.97,81.87,81.94,30474.0,58.3351,58.3849,58.3137,58.3636,30474.0
2017-06-08 10:10:00,81.95,82.0,81.89,81.94,37682.0,58.3707,58.4063,58.3279,58.3636,37682.0
2017-06-08 10:15:00,81.92,81.95,81.88,81.95,36310.0,58.3493,58.3707,58.3208,58.3707,36310.0
2017-06-08 10:20:00,81.95,81.96,81.76,81.86,41141.0,58.3707,58.3778,58.2354,58.3066,41141.0
2017-06-08 10:25:00,81.88,81.94,81.82,81.91,61885.0,58.3208,58.3636,58.2781,58.3422,61885.0
2017-06-08 10:30:00,81.9,81.92,81.75,81.84,35834.0,58.3351,58.3493,58.2282,58.2923,35834.0
2017-06-08 10:35:00,81.84,82.02,81.82,82.02,29694.0,58.2923,58.4205,58.2781,58.4205,29694.0
2017-06-08 10:40:00,82.02,82.04,81.83,81.87,20727.0,58.4205,58.4348,58.2852,58.3137,20727.0
2017-06-08 10:45:00,81.87,81.9,81.76,81.77,29246.0,58.3137,58.3351,58.2354,58.2425,29246.0
2017-06-08 10:50:00,81.78,81.86,81.74,81.78,17263.0,58.2496,58.3066,58.2211,58.2496,17263.0
2017-06-08 10:55:00,81.77,81.81,81.75,81.78,18129.0,58.2425,58.271,58.2282,58.2496,18129.0
2017-06-08 11:00:00,81.8,81.82,81.72,81.78,25574.0,58.2638,58.2781,58.2069,58.2496,25574.0
2017-06-08 11:05:00,81.79,81.8,81.72,81.77,16255.0,58.2567,58.2638,58.2069,58.2425,16255.0
2017-06-08 11:10:00,81.77,81.8,81.74,81.74,15147.0,58.2425,58.2638,58.2211,58.2211,15147.0
2017-06-08 11:15:00,81.75,81.76,81.62,81.66,31330.0,58.2282,58.2354,58.1356,58.1641,31330.0
2017-06-08 11:20:00,81.66,81.71,81.65,81.67,8758.0,58.1641,58.1997,58.157,58.1712,8758.0
2017-06-08 11:25:00,81.66,81.67,81.62,81.63,9510.0,58.1641,58.1712,58.1356,58.1428,9510.0
2017-06-08 11:30:00,81.63,81.65,81.61,81.63,10359.0,58.1428,58.157,58.1285,58.1428,10359.0
2017-06-08 11:35:00,81.63,81.65,81.58,81.64,16095.0,58.1428,58.157,58.1071,58.1499,16095.0
2017-06-08 11:40:00,81.65,81.66,81.59,81.6,11920.0,58.157,58.1641,58.1143,58.1214,11920.0
2017-06-08 11:45:00,81.6,81.67,81.59,81.64,10853.0,58.1214,58.1712,58.1143,58.1499,10853.0
2017-06-08 11:50:00,81.63,81.66,81.61,81.66,15349.0,58.1428,58.1641,58.1285,58.1641,15349.0
2017-06-08 11:55:00,81.66,81.68,81.63,81.65,43972.0,58.1641,58.1784,58.1428,58.157,43972.0
2017-06-08 12:00:00,81.66,81.66,81.64,81.65,17923.0,58.1641,58.1641,58.1499,58.157,17923.0
2017-06-08 12:05:00,81.66,81.67,81.59,81.67,36446.0,58.1641,58.1712,58.1143,58.1712,36446.0
2017-06-08 12:10:00,81.67,81.68,81.64,81.66,19489.0,58.1712,58.1784,58.1499,58.1641,19489.0
2017-06-08 12:15:00,81.65,81.66,81.6,81.66,41077.0,58.157,58.1641,58.1214,58.1641,41077.0
2017-06-08 12:20:00,81.66,81.68,81.62,81.67,18309.0,58.1641,58.1784,58.1356,58.1712,18309.0
2017-06-08 12:25:00,81.67,81.69,81.59,81.65,28778.0,58.1712,58.1855,58.1143,58.157,28778.0
2017-06-08 12:30:00,81.65,81.67,81.64,81.66,39034.0,58.157,58.1712,58.1499,58.1641,39034.0
2017-06-08 12:35:00,81.67,81.74,81.66,81.69,12754.0,58.1712,58.2211,58.1641,58.1855,12754.0
2017-06-08 12:40:00,81.69,81.7,81.57,81.58,19346.0,58.1855,58.1926,58.1,58.1071,19346.0
2017-06-08 12:45:00,81.58,81.6,81.56,81.6,33593.0,58.1071,58.1214,58.0929,58.1214,33593.0
2017-06-08 12:50:00,81.59,81.61,81.57,81.57,16925.0,58.1143,58.1285,58.1,58.1,16925.0
2017-06-08 12:55:00,81.58,81.61,81.5,81.56,73034.0,58.1071,58.1285,58.0502,58.0929,73034.0
2017-06-08 13:00:00,81.56,81.59,81.54,81.57,22528.0,58.0929,58.1143,58.0787,58.1,22528.0
2017-06-08 13:05:00,81.57,81.6,81.52,81.59,17575.0,58.1,58.1214,58.0644,58.1143,17575.0
2017-06-08 13:10:00,81.59,81.61,81.53,81.54,12258.0,58.1143,58.1285,58.0715,58.0787,12258.0
2017-06-08 13:15:00,81.54,81.55,81.45,81.46,26309.0,58.0787,58.0858,58.0145,58.0217,26309.0
2017-06-08 13:20:00,81.45,81.46,81.4,81.43,12804.0,58.0145,58.0217,57.9789,58.0003,12804.0
2017-06-08 13:25:00,81.42,81.46,81.38,81.41,15856.0,57.9932,58.0217,57.9647,57.9861,15856.0
2017-06-08 13:30:00,81.41,81.47,81.41,81.47,14136.0,57.9861,58.0288,57.9861,58.0288,14136.0
2017-06-08 13:35:00,81.47,81.49,81.44,81.48,13656.0,58.0288,58.043,58.0074,58.0359,13656.0
2017-06-08 13:40:00,81.48,81.53,81.45,81.51,15280.0,58.0359,58.0715,58.0145,58.0573,15280.0
2017-06-08 13:45:00,81.5,81.57,81.5,81.56,18321.0,58.0502,58.1,58.0502,58.0929,18321.0
2017-06-08 13:50:00,81.56,81.57,81.49,81.51,18905.0,58.0929,58.1,58.043,58.0573,18905.0
2017-06-08 13:55:00,81.51,81.59,81.5,81.59,12413.0,58.0573,58.1143,58.0502,58.1143,12413.0
2017-06-08 14:00:00,81.59,81.62,81.57,81.6,12574.0,58.1143,58.1356,58.1,58.1214,12574.0
2017-06-08 14:05:00,81.61,81.66,81.6,81.61,19815.0,58.1285,58.1641,58.1214,58.1285,19815.0
2017-06-08 14:10:00,81.62,81.62,81.54,81.54,14490.0,58.1356,58.1356,58.0787,58.0787,14490.0
2017-06-08 14:15:00,81.53,81.59,81.53,81.58,16130.0,58.0715,58.1143,58.0715,58.1071,16130.0
2017-06-08 14:20:00,81.58,81.58,81.49,81.5,19772.0,58.1071,58.1071,58.043,58.0502,19772.0
2017-06-08 14:25:00,81.51,81.53,81.45,81.48,28241.0,58.0573,58.0715,58.0145,58.0359,28241.0
2017-06-08 14:30:00,81.48,81.51,81.46,81.5,13618.0,58.0359,58.0573,58.0217,58.0502,13618.0
2017-06-08 14:35:00,81.51,81.52,81.47,81.52,13225.0,58.0573,58.0644,58.0288,58.0644,13225.0
2017-06-08 14:40:00,81.53,81.53,81.47,81.51,13071.0,58.0715,58.0715,58.0288,58.0573,13071.0
2017-06-08 14:45:00,81.5,81.5,81.39,81.45,15208.0,58.0502,58.0502,57.9718,58.0145,15208.0
2017-06-08 14:50:00,81.46,81.48,81.39,81.4,17241.0,58.0217,58.0359,57.9718,57.9789,17241.0
2017-06-08 14:55:00,81.41,81.43,81.4,81.42,14698.0,57.9861,58.0003,57.9789,57.9932,14698.0
2017-06-08 15:00:00,81.42,81.44,81.4,81.43,25375.0,57.9932,58.0074,57.9789,58.0003,25375.0
2017-06-08 15:05:00,81.45,81.49,81.42,81.48,24168.0,58.0145,58.043,57.9932,58.0359,24168.0
2017-06-08 15:10:00,81.48,81.51,81.43,81.5,29363.0,58.0359,58.0573,58.0003,58.0502,29363.0
2017-06-08 15:15:00,81.49,81.53,81.49,81.52,19265.0,58.043,58.0715,58.043,58.0644,19265.0
2017-06-08 15:20:00,81.53,81.55,81.5,81.54,26496.0,58.0715,58.0858,58.0502,58.0787,26496.0
2017-06-08 15:25:00,81.55,81.55,81.51,81.53,34719.0,58.0858,58.0858,58.0573,58.0715,34719.0
2017-06-08 15:30:00,81.54,81.54,81.48,81.51,28455.0,58.0787,58.0787,58.0359,58.0573,28455.0
2017-06-08 15:35:00,81.52,81.55,81.46,81.47,49379.0,58.0644,58.0858,58.0217,58.0288,49379.0
2017-06-08 15:40:00,81.47,81.5,81.47,81.47,22799.0,58.0288,58.0502,58.0288,58.0288,22799.0
2017-06-08 15:45:00,81.48,81.54,81.47,81.53,42470.0,58.0359,58.0787,58.0288,58.0715,42470.0
2017-06-08 15:50:00,81.53,81.54,81.47,81.48,88716.0,58.0715,58.0787,58.0288,58.0359,88716.0
2017-06-08 15:55:00,81.49,81.51,81.44,81.48,211398.0,58.043,58.0573,58.0074,58.0359,211398.0
2017-06-09 09:30:00,81.58,81.63,81.16,81.22,61298.0,58.1071,58.1428,57.808,57.8507,61298.0
2017-06-09 09:35:00,81.3,81.55,81.3,81.5,9162.0,57.9077,58.0858,57.9077,58.0502,9162.0
2017-06-09 09:40:00,81.53,81.58,81.47,81.57,14754.0,58.0715,58.1071,58.0288,58.1,14754.0
2017-06-09 09:45:00,81.54,81.57,81.32,81.36,15050.0,58.0787,58.1,57.922,57.9504,15050.0
2017-06-09 09:50:00,81.38,81.49,81.38,81.45,37951.0,57.9647,58.043,57.9647,58.0145,37951.0
2017-06-09 09:55:00,81.45,81.58,81.37,81.41,17736.0,58.0145,58.1071,57.9576,57.9861,17736.0
2017-06-09 10:00:00,81.42,81.47,81.33,81.35,10397.0,57.9932,58.0288,57.9291,57.9433,10397.0
2017-06-09 10:05:00,81.34,81.39,81.3,81.36,10815.0,57.9362,57.9718,57.9077,57.9504,10815.0
2017-06-09 10:10:00,81.36,81.41,81.35,81.38,8440.0,57.9504,57.9861,57.9433,57.9647,8440.0
2017-06-09 10:15:00,81.38,81.48,81.38,81.41,7390.0,57.9647,58.0359,57.9647,57.9861,7390.0
2017-06-09 10:20:00,81.42,81.43,81.34,81.38,20664.0,57.9932,58.0003,57.9362,57.9647,20664.0
2017-06-09 10:25:00,81.39,81.48,81.38,81.47,10829.0,57.9718,58.0359,57.9647,58.0288,10829.0
2017-06-09 10:30:00,81.49,81.49,81.4,81.42,16660.0,58.043,58.043,57.9789,57.9932,16660.0
2017-06-09 10:35:00,81.42,81.44,81.37,81.4,10067.0,57.9932,58.0074,57.9576,57.9789,10067.0
2017-06-09 10:40:00,81.41,81.47,81.41,81.43,9018.0,57.9861,58.0288,57.9861,58.0003,9018.0
2017-06-09 10:45:00,81.44,81.58,81.41,81.57,19935.0,58.0074,58.1071,57.9861,58.1,19935.0
2017-06-09 10:50:00,81.56,81.56,81.51,81.52,9340.0,58.0929,58.0929,58.0573,58.0644,9340.0
2017-06-09 10:55:00,81.53,81.54,81.43,81.43,12542.0,58.0715,58.0787,58.0003,58.0003,12542.0
2017-06-09 11:00:00,81.42,81.43,81.4,81.43,6029.0,57.9932,58.0003,57.9789,58.0003,6029.0
2017-06-09 11:05:00,81.42,81.48,81.42,81.45,7654.0,57.9932,58.0359,57.9932,58.0145,7654.0
2017-06-09 11:10:00,81.45,81.45,81.38,81.4,10161.0,58.0145,58.0145,57.9647,57.9789,10161.0
2017-06-09 11:15:00,81.39,81.42,81.31,81.32,20670.0,57.9718,57.9932,57.9148,57.922,20670.0
2017-06-09 11:20:00,81.31,81.39,81.23,81.28,27585.0,57.9148,57.9718,57.8578,57.8935,27585.0
2017-06-09 11:25:00,81.29,81.36,81.26,81.36,11920.0,57.9006,57.9504,57.8792,57.9504,11920.0
2017-06-09 11:30:00,81.36,81.43,81.35,81.42,11668.0,57.9504,58.0003,57.9433,57.9932,11668.0
2017-06-09 11:35:00,81.41,81.44,81.3,81.31,29672.0,57.9861,58.0074,57.9077,57.9148,29672.0
2017-06-09 11:40:00,81.3,81.38,81.29,81.36,21985.0,57.9077,57.9647,57.9006,57.9504,21985.0
2017-06-09 11:45:00,81.37,81.45,81.37,81.42,8655.0,57.9576,58.0145,57.9576,57.9932,8655.0
2017-06-09 11:50:00,81.43,81.44,81.34,81.39,6675.0,58.0003,58.0074,57.9362,57.9718,6675.0
2017-06-09 11:55:00,81.37,81.39,81.25,81.26,14764.0,57.9576,57.9718,57.8721,57.8792,14764.0
2017-06-09 12:00:00,81.27,81.41,81.26,81.41,89443.0,57.8863,57.9861,57.8792,57.9861,89443.0
2017-06-09 12:05:00,81.43,81.46,81.37,81.45,33232.0,58.0003,58.0217,57.9576,58.0145,33232.0
2017-06-09 12:10:00,81.45,81.45,81.38,81.43,25563.0,58.0145,58.0145,57.9647,58.0003,25563.0
2017-06-09 12:15:00,81.42,81.53,81.06,81.1,118255.0,57.9932,58.0715,57.7368,57.7653,118255.0
2017-06-09 12:20:00,81.11,81.26,81.04,81.05,44069.0,57.7724,57.8792,57.7225,57.7296,44069.0
2017-06-09 12:25:00,81.06,81.13,81.0,81.09,54929.0,57.7368,57.7866,57.694,57.7581,54929.0
2017-06-09 12:30:00,81.09,81.12,81.0,81.04,35338.0,57.7581,57.7795,57.694,57.7225,35338.0
2017-06-09 12:35:00,81.05,81.1,81.01,81.1,19752.0,57.7296,57.7653,57.7011,57.7653,19752.0
2017-06-09 12:40:00,81.1,81.24,81.07,81.23,25684.0,57.7653,57.865,57.7439,57.8578,25684.0
2017-06-09 12:45:00,81.22,81.46,81.18,81.41,56179.0,57.8507,58.0217,57.8222,57.9861,56179.0
2017-06-09 12:50:00,81.42,81.5,81.42,81.46,13784.0,57.9932,58.0502,57.9932,58.0217,13784.0
2017-06-09 12:55:00,81.46,81.47,81.37,81.39,8860.0,58.0217,58.0288,57.9576,57.9718,8860.0
2017-06-09 13:00:00,81.4,81.48,81.36,81.39,11622.0,57.9789,58.0359,57.9504,57.9718,11622.0
2017-06-09 13:05:00,81.37,81.49,81.33,81.37,12071.0,57.9576,58.043,57.9291,57.9576,12071.0
2017-06-09 13:10:00,81.37,81.46,81.33,81.38,25635.0,57.9576,58.0217,57.9291,57.9647,25635.0
2017-06-09 13:15:00,81.38,81.52,81.37,81.47,27012.0,57.9647,58.0644,57.9576,58.0288,27012.0
2017-06-09 13:20:00,81.47,81.51,81.44,81.51,15666.0,58.0288,58.0573,58.0074,58.0573,15666.0
2017-06-09 13:25:00,81.5,81.5,81.41,81.45,12769.0,58.0502,58.0502,57.9861,58.0145,12769.0
2017-06-09 13:30:00,81.45,81.45,81.35,81.42,17881.0,58.0145,58.0145,57.9433,57.9932,17881.0
2017-06-09 13:35:00,81.43,81.46,81.34,81.4,45481.0,58.0003,58.0217,57.9362,57.9789,45481.0
2017-06-09 13:40:00,81.41,81.43,81.34,81.41,8802.0,57.9861,58.0003,57.9362,57.9861,8802.0
2017-06-09 13:45:00,81.42,81.44,81.28,81.37,21729.0,57.9932,58.0074,57.8935,57.9576,21729.0
2017-06-09 13:50:00,81.37,81.4,81.27,81.29,17580.0,57.9576,57.9789,57.8863,57.9006,17580.0
2017-06-09 13:55:00,81.31,81.33,81.2,81.24,20334.0,57.9148,57.9291,57.8365,57.865,20334.0
2017-06-09 14:00:00,81.25,81.38,81.24,81.25,22176.0,57.8721,57.9647,57.865,57.8721,22176.0
2017-06-09 14:05:00,81.28,81.29,81.21,81.23,17144.0,57.8935,57.9006,57.8436,57.8578,17144.0
2017-06-09 14:10:00,81.25,81.37,81.21,81.37,32357.0,57.8721,57.9576,57.8436,57.9576,32357.0
2017-06-09 14:15:00,81.38,81.47,81.27,81.46,61802.0,57.9647,58.0288,57.8863,58.0217,61802.0
2017-06-09 14:20:00,81.46,81.47,81.39,81.42,51852.0,58.0217,58.0288,57.9718,57.9932,51852.0
2017-06-09 14:25:00,81.43,81.43,81.28,81.36,56033.0,58.0003,58.0003,57.8935,57.9504,56033.0
2017-06-09 14:30:00,81.37,81.4,81.14,81.2,31243.0,57.9576,57.9789,57.7937,57.8365,31243.0
2017-06-09 14:35:00,81.21,81.32,81.13,81.3,27451.0,57.8436,57.922,57.7866,57.9077,27451.0
2017-06-09 14:40:00,81.29,81.31,81.09,81.18,30505.0,57.9006,57.9148,57.7581,57.8222,30505.0
2017-06-09 14:45:00,81.18,81.37,81.03,81.06,85492.0,57.8222,57.9576,57.7154,57.7368,85492.0
2017-06-09 14:50:00,81.06,81.34,81.06,81.31,108038.0,57.7368,57.9362,57.7368,57.9148,108038.0
2017-06-09 14:55:00,81.3,81.31,81.18,81.21,49683.0,57.9077,57.9148,57.8222,57.8436,49683.0
2017-06-09 15:00:00,81.21,81.24,81.08,81.08,86993.0,57.8436,57.865,57.751,57.751,86993.0
2017-06-09 15:05:00,81.09,81.2,81.07,81.15,37256.0,57.7581,57.8365,57.7439,57.8009,37256.0
2017-06-09 15:10:00,81.15,81.19,81.07,81.08,33301.0,57.8009,57.8294,57.7439,57.751,33301.0
2017-06-09 15:15:00,81.09,81.12,80.97,80.97,62704.0,57.7581,57.7795,57.6727,57.6727,62704.0
2017-06-09 15:20:00,80.97,81.1,80.93,81.1,43357.0,57.6727,57.7653,57.6442,57.7653,43357.0
2017-06-09 15:25:00,81.1,81.1,80.85,81.01,85776.0,57.7653,57.7653,57.5872,57.7011,85776.0
2017-06-09 15:30:00,81.02,81.04,80.9,80.93,78207.0,57.7083,57.7225,57.6228,57.6442,78207.0
2017-06-09 15:35:00,80.93,81.01,80.92,80.98,84171.0,57.6442,57.7011,57.637,57.6798,84171.0
2017-06-09 15:40:00,80.97,80.98,80.55,80.61,138872.0,57.6727,57.6798,57.3735,57.4162,138872.0
2017-06-09 15:45:00,80.6,80.88,80.6,80.82,209797.0,57.4091,57.6086,57.4091,57.5658,209797.0
2017-06-09 15:50:00,80.83,81.01,80.83,81.01,173554.0,57.5729,57.7011,57.5729,57.7011,173554.0
2017-06-09 15:55:00,81.01,81.03,80.91,81.0,307858.0,57.7011,57.7154,57.6299,57.694,307858.0
2017-06-12 09:30:00,81.04,82.0,81.03,81.8,142166.0,57.7225,58.4063,57.7154,58.2638,142166.0
2017-06-12 09:35:00,81.79,82.02,81.54,81.89,80944.0,58.2567,58.4205,58.0787,58.3279,80944.0
2017-06-12 09:40:00,81.91,82.44,81.78,82.26,81089.0,58.3422,58.7197,58.2496,58.5915,81089.0
2017-06-12 09:45:00,82.21,82.41,82.09,82.31,62744.0,58.5559,58.6983,58.4704,58.6271,62744.0
2017-06-12 09:50:00,82.33,82.44,82.22,82.37,69742.0,58.6413,58.7197,58.563,58.6698,69742.0
2017-06-12 09:55:00,82.37,82.52,82.2,82.2,69785.0,58.6698,58.7767,58.5488,58.5488,69785.0
2017-06-12 10:00:00,82.19,82.25,81.83,81.97,69942.0,58.5416,58.5844,58.2852,58.3849,69942.0
2017-06-12 10:05:00,81.98,82.45,81.95,82.42,45591.0,58.3921,58.7268,58.3707,58.7055,45591.0
2017-06-12 10:10:00,82.44,82.59,82.36,82.44,76231.0,58.7197,58.8265,58.6627,58.7197,76231.0
2017-06-12 10:15:00,82.43,82.44,82.35,82.4,79716.0,58.7126,58.7197,58.6556,58.6912,79716.0
2017-06-12 10:20:00,82.4,82.43,82.15,82.22,71756.0,58.6912,58.7126,58.5131,58.563,71756.0
2017-06-12 10:25:00,82.21,82.31,82.15,82.25,62714.0,58.5559,58.6271,58.5131,58.5844,62714.0
2017-06-12 10:30:00,82.26,82.26,81.94,81.94,45700.0,58.5915,58.5915,58.3636,58.3636,45700.0
2017-06-12 10:35:00,81.93,82.1,81.92,82.03,48944.0,58.3564,58.4775,58.3493,58.4277,48944.0
2017-06-12 10:40:00,82.02,82.18,81.98,82.1,63841.0,58.4205,58.5345,58.3921,58.4775,63841.0
2017-06-12 10:45:00,82.08,82.08,81.76,81.77,50235.0,58.4633,58.4633,58.2354,58.2425,50235.0
2017-06-12 10:50:00,81.75,81.79,81.61,81.75,62043.0,58.2282,58.2567,58.1285,58.2282,62043.0
2017-06-12 10:55:00,81.76,81.82,81.69,81.81,34210.0,58.2354,58.2781,58.1855,58.271,34210.0
2017-06-12 11:00:00,81.81,81.95,81.8,81.83,28208.0,58.271,58.3707,58.2638,58.2852,28208.0
2017-06-12 11:05:00,81.84,81.87,81.77,81.77,75432.0,58.2923,58.3137,58.2425,58.2425,75432.0
2017-06-12 11:10:00,81.75,81.87,81.75,81.77,62395.0,58.2282,58.3137,58.2282,58.2425,62395.0
2017-06-12 11:15:00,81.76,81.85,81.55,81.58,76108.0,58.2354,58.2995,58.0858,58.1071,76108.0
2017-06-12 11:20:00,81.58,81.59,81.28,81.28,51870.0,58.1071,58.1143,57.8935,57.8935,51870.0
2017-06-12 11:25:00,81.27,81.5,81.27,81.43,45431.0,57.8863,58.0502,57.8863,58.0003,45431.0
2017-06-12 11:30:00,81.44,81.49,81.4,81.49,52682.0,58.0074,58.043,57.9789,58.043,52682.0
2017-06-12 11:35:00,81.5,81.53,81.36,81.53,41093.0,58.0502,58.0715,57.9504,58.0715,41093.0
2017-06-12 11:40:00,81.52,81.74,81.5,81.7,32518.0,58.0644,58.2211,58.0502,58.1926,32518.0
2017-06-12 11:45:00,81.69,81.82,81.67,81.67,29770.0,58.1855,58.2781,58.1712,58.1712,29770.0
2017-06-12 11:50:00,81.67,81.69,81.56,81.62,24043.0,58.1712,58.1855,58.0929,58.1356,24043.0
2017-06-12 11:55:00,81.61,81.66,81.56,81.65,25586.0,58.1285,58.1641,58.0929,58.157,25586.0
2017-06-12 12:00:00,81.65,81.7,81.5,81.54,31105.0,58.157,58.1926,58.0502,58.0787,31105.0
2017-06-12 12:05:00,81.54,81.54,81.43,81.48,16111.0,58.0787,58.0787,58.0003,58.0359,16111.0
2017-06-12 12:10:00,81.48,81.52,81.44,81.5,22010.0,58.0359,58.0644,58.0074,58.0502,22010.0
2017-06-12 12:15:00,81.5,81.55,81.43,81.48,26352.0,58.0502,58.0858,58.0003,58.0359,26352.0
2017-06-12 12:20:00,81.49,81.55,81.45,81.48,26366.0,58.043,58.0858,58.0145,58.0359,26366.0
2017-06-12 12:25:00,81.48,81.56,81.46,81.56,31321.0,58.0359,58.0929,58.0217,58.0929,31321.0
2017-06-12 12:30:00,81.56,81.63,81.5,81.62,21574.0,58.0929,58.1428,58.0502,58.1356,21574.0
2017-06-12 12:35:00,81.62,81.62,81.46,81.51,29106.0,58.1356,58.1356,58.0217,58.0573,29106.0
2017-06-12 12:40:00,81.52,81.71,81.52,81.57,21105.0,58.0644,58.1997,58.0644,58.1,21105.0
2017-06-12 12:45:00,81.56,81.56,81.48,81.51,20805.0,58.0929,58.0929,58.0359,58.0573,20805.0
2017-06-12 12:50:00,81.51,81.52,81.43,81.48,25323.0,58.0573,58.0644,58.0003,58.0359,25323.0
2017-06-12 12:55:00,81.48,81.52,81.43,81.45,27977.0,58.0359,58.0644,58.0003,58.0145,27977.0
2017-06-12 13:00:00,81.47,81.53,81.46,81.53,20823.0,58.0288,58.0715,58.0217,58.0715,20823.0
2017-06-12 13:05:00,81.52,81.53,81.45,81.52,53442.0,58.0644,58.0715,58.0145,58.0644,53442.0
2017-06-12 13:10:00,81.52,81.54,81.49,81.53,69920.0,58.0644,58.0787,58.043,58.0715,69920.0
2017-06-12 13:15:00,81.53,81.53,81.48,81.51,24222.0,58.0715,58.0715,58.0359,58.0573,24222.0
2017-06-12 13:20:00,81.51,81.61,81.5,81.59,32400.0,58.0573,58.1285,58.0502,58.1143,32400.0
2017-06-12 13:25:00,81.58,81.58,81.52,81.52,25622.0,58.1071,58.1071,58.0644,58.0644,25622.0
2017-06-12 13:30:00,81.53,81.55,81.48,81.5,20299.0,58.0715,58.0858,58.0359,58.0502,20299.0
2017-06-12 13:35:00,81.5,81.51,81.42,81.42,21315.0,58.0502,58.0573,57.9932,57.9932,21315.0
2017-06-12 13:40:00,81.43,81.45,81.41,81.44,9400.0,58.0003,58.0145,57.9861,58.0074,9400.0
2017-06-12 13:45:00,81.43,81.51,81.41,81.45,19989.0,58.0003,58.0573,57.9861,58.0145,19989.0
2017-06-12 13:50:00,81.45,81.51,81.43,81.51,18600.0,58.0145,58.0573,58.0003,58.0573,18600.0
2017-06-12 13:55:00,81.5,81.51,81.41,81.41,17195.0,58.0502,58.0573,57.9861,57.9861,17195.0
2017-06-12 14:00:00,81.4,81.47,81.4,81.44,19957.0,57.9789,58.0288,57.9789,58.0074,19957.0
2017-06-12 14:05:00,81.44,81.47,81.41,81.44,26736.0,58.0074,58.0288,57.9861,58.0074,26736.0
2017-06-12 14:10:00,81.44,81.45,81.4,81.43,21992.0,58.0074,58.0145,57.9789,58.0003,21992.0
2017-06-12 14:15:00,81.43,81.47,81.38,81.38,112477.0,58.0003,58.0288,57.9647,57.9647,112477.0
2017-06-12 14:20:00,81.38,81.46,81.37,81.43,33072.0,57.9647,58.0217,57.9576,58.0003,33072.0
2017-06-12 14:25:00,81.43,81.44,81.36,81.39,25226.0,58.0003,58.0074,57.9504,57.9718,25226.0
2017-06-12 14:30:00,81.38,81.39,81.32,81.33,23053.0,57.9647,57.9718,57.922,57.9291,23053.0
2017-06-12 14:35:00,81.32,81.43,81.32,81.42,56816.0,57.922,58.0003,57.922,57.9932,56816.0
2017-06-12 14:40:00,81.41,81.46,81.39,81.41,27096.0,57.9861,58.0217,57.9718,57.9861,27096.0
2017-06-12 14:45:00,81.42,81.44,81.29,81.29,22962.0,57.9932,58.0074,57.9006,57.9006,22962.0
2017-06-12 14:50:00,81.3,81.36,81.28,81.29,41090.0,57.9077,57.9504,57.8935,57.9006,41090.0
2017-06-12 14:55:00,81.29,81.36,81.28,81.36,33173.0,57.9006,57.9504,57.8935,57.9504,33173.0
2017-06-12 15:00:00,81.35,81.44,81.3,81.43,43449.0,57.9433,58.0074,57.9077,58.0003,43449.0
2017-06-12 15:05:00,81.42,81.56,81.42,81.56,31447.0,57.9932,58.0929,57.9932,58.0929,31447.0
2017-06-12 15:10:00,81.56,81.61,81.49,81.6,30395.0,58.0929,58.1285,58.043,58.1214,30395.0
2017-06-12 15:15:00,81.59,81.65,81.55,81.56,40992.0,58.1143,58.157,58.0858,58.0929,40992.0
2017-06-12 15:20:00,81.57,81.67,81.57,81.6,33052.0,58.1,58.1712,58.1,58.1214,33052.0
2017-06-12 15:25:00,81.59,81.59,81.4,81.42,47340.0,58.1143,58.1143,57.9789,57.9932,47340.0
2017-06-12 15:30:00,81.42,81.62,81.42,81.61,38871.0,57.9932,58.1356,57.9932,58.1285,38871.0
2017-06-12 15:35:00,81.62,81.68,81.56,81.64,55797.0,58.1356,58.1784,58.0929,58.1499,55797.0
2017-06-12 15:40:00,81.64,81.67,81.58,81.66,82372.0,58.1499,58.1712,58.1071,58.1641,82372.0
2017-06-12 15:45:00,81.65,81.67,81.59,81.62,101511.0,58.157,58.1712,58.1143,58.1356,101511.0
2017-06-12 15:50:00,81.62,81.76,81.62,81.76,125714.0,58.1356,58.2354,58.1356,58.2354,125714.0
2017-06-12 15:55:00,81.76,81.86,81.74,81.82,235120.0,58.2354,58.3066,58.2211,58.2781,235120.0
2017-06-13 09:30:00,81.32,81.5,81.11,81.26,76170.0,57.922,58.0502,57.7724,57.8792,76170.0
2017-06-13 09:35:00,81.32,81.35,81.2,81.26,22603.0,57.922,57.9433,57.8365,57.8792,22603.0
2017-06-13 09:40:00,81.26,81.26,81.1,81.13,29339.0,57.8792,57.8792,57.7653,57.7866,29339.0
2017-06-13 09:45:00,81.13,81.22,81.07,81.17,72941.0,57.7866,57.8507,57.7439,57.8151,72941.0
2017-06-13 09:50:00,81.17,81.2,81.09,81.15,23515.0,57.8151,57.8365,57.7581,57.8009,23515.0
2017-06-13 09:55:00,81.16,81.23,81.09,81.09,31549.0,57.808,57.8578,57.7581,57.7581,31549.0
2017-06-13 10:00:00,81.08,81.1,80.96,81.06,56050.0,57.751,57.7653,57.6655,57.7368,56050.0
2017-06-13 10:05:00,81.08,81.11,81.03,81.05,32476.0,57.751,57.7724,57.7154,57.7296,32476.0
2017-06-13 10:10:00,81.05,81.18,81.03,81.08,45647.0,57.7296,57.8222,57.7154,57.751,45647.0
2017-06-13 10:15:00,81.08,81.12,80.98,81.0,32377.0,57.751,57.7795,57.6798,57.694,32377.0
2017-06-13 10:20:00,80.99,81.08,80.99,81.01,25238.0,57.6869,57.751,57.6869,57.7011,25238.0
2017-06-13 10:25:00,81.04,81.08,81.02,81.06,32173.0,57.7225,57.751,57.7083,57.7368,32173.0
2017-06-13 10:30:00,81.06,81.17,81.04,81.16,27421.0,57.7368,57.8151,57.7225,57.808,27421.0
2017-06-13 10:35:00,81.17,81.26,81.15,81.25,26141.0,57.8151,57.8792,57.8009,57.8721,26141.0
2017-06-13 10:40:00,81.25,81.26,81.17,81.18,25830.0,57.8721,57.8792,57.8151,57.8222,25830.0
2017-06-13 10:45:00,81.18,81.28,81.16,81.26,17154.0,57.8222,57.8935,57.808,57.8792,17154.0
2017-06-13 10:50:00,81.26,81.34,81.26,81.32,37336.0,57.8792,57.9362,57.8792,57.922,37336.0
2017-06-13 10:55:00,81.32,81.43,81.32,81.38,26902.0,57.922,58.0003,57.922,57.9647,26902.0
2017-06-13 11:00:00,81.37,81.37,81.18,81.23,25149.0,57.9576,57.9576,57.8222,57.8578,25149.0
2017-06-13 11:05:00,81.24,81.47,81.24,81.47,25718.0,57.865,58.0288,57.865,58.0288,25718.0
2017-06-13 11:10:00,81.46,81.5,81.39,81.5,27046.0,58.0217,58.0502,57.9718,58.0502,27046.0
2017-06-13 11:15:00,81.5,81.53,81.41,81.41,27932.0,58.0502,58.0715,57.9861,57.9861,27932.0
2017-06-13 11:20:00,81.41,81.41,81.31,81.35,29061.0,57.9861,57.9861,57.9148,57.9433,29061.0
2017-06-13 11:25:00,81.34,81.39,81.32,81.39,22127.0,57.9362,57.9718,57.922,57.9718,22127.0
2017-06-13 11:30:00,81.4,81.41,81.38,81.41,32124.0,57.9789,57.9861,57.9647,57.9861,32124.0
2017-06-13 11:35:00,81.41,81.61,81.39,81.53,28989.0,57.9861,58.1285,57.9718,58.0715,28989.0
2017-06-13 11:40:00,81.52,81.6,81.52,81.54,14493.0,58.0644,58.1214,58.0644,58.0787,14493.0
2017-06-13 11:45:00,81.55,81.59,81.49,81.49,14276.0,58.0858,58.1143,58.043,58.043,14276.0
2017-06-13 11:50:00,81.49,81.53,81.44,81.44,24932.0,58.043,58.0715,58.0074,58.0074,24932.0
2017-06-13 11:55:00,81.43,81.43,81.36,81.38,14310.0,58.0003,58.0003,57.9504,57.9647,14310.0
2017-06-13 12:00:00,81.37,81.38,81.31,81.32,20621.0,57.9576,57.9647,57.9148,57.922,20621.0
2017-06-13 12:05:00,81.32,81.34,81.28,81.33,20339.0,57.922,57.9362,57.8935,57.9291,20339.0
2017-06-13 12:10:00,81.32,81.32,81.29,81.3,20767.0,57.922,57.922,57.9006,57.9077,20767.0
2017-06-13 12:15:00,81.3,81.3,81.24,81.29,17400.0,57.9077,57.9077,57.865,57.9006,17400.0
2017-06-13 12:20:00,81.3,81.31,81.25,81.31,9086.0,57.9077,57.9148,57.8721,57.9148,9086.0
2017-06-13 12:25:00,81.31,81.34,81.31,81.32,9821.0,57.9148,57.9362,57.9148,57.922,9821.0
2017-06-13 12:30:00,81.32,81.41,81.31,81.41,11252.0,57.922,57.9861,57.9148,57.9861,11252.0
2017-06-13 12:35:00,81.41,81.41,81.39,81.41,40610.0,57.9861,57.9861,57.9718,57.9861,40610.0
2017-06-13 12:40:00,81.41,81.41,81.38,81.39,18424.0,57.9861,57.9861,57.9647,57.9718,18424.0
2017-06-13 12:45:00,81.39,81.4,81.35,81.36,12545.0,57.9718,57.9789,57.9433,57.9504,12545.0
2017-06-13 12:50:00,81.36,81.37,81.32,81.32,9940.0,57.9504,57.9576,57.922,57.922,9940.0
2017-06-13 12:55:00,81.32,81.37,81.31,81.36,13465.0,57.922,57.9576,57.9148,57.9504,13465.0
2017-06-13 13:00:00,81.37,81.37,81.3,81.3,21379.0,57.9576,57.9576,57.9077,57.9077,21379.0
2017-06-13 13:05:00,81.3,81.3,81.22,81.22,19451.0,57.9077,57.9077,57.8507,57.8507,19451.0
2017-06-13 13:10:00,81.22,81.28,81.21,81.28,12749.0,57.8507,57.8935,57.8436,57.8935,12749.0
2017-06-13 13:15:00,81.28,81.29,81.27,81.28,10267.0,57.8935,57.9006,57.8863,57.8935,10267.0
2017-06-13 13:20:00,81.27,81.28,81.26,81.26,7710.0,57.8863,57.8935,57.8792,57.8792,7710.0
2017-06-13 13:25:00,81.26,81.27,81.22,81.23,13374.0,57.8792,57.8863,57.8507,57.8578,13374.0
2017-06-13 13:30:00,81.24,81.28,81.24,81.24,17088.0,57.865,57.8935,57.865,57.865,17088.0
2017-06-13 13:35:00,81.24,81.31,81.23,81.29,25396.0,57.865,57.9148,57.8578,57.9006,25396.0
2017-06-13 13:40:00,81.28,81.28,81.24,81.24,19253.0,57.8935,57.8935,57.865,57.865,19253.0
2017-06-13 13:45:00,81.24,81.26,81.2,81.2,23606.0,57.865,57.8792,57.8365,57.8365,23606.0
2017-06-13 13:50:00,81.2,81.21,81.17,81.18,29319.0,57.8365,57.8436,57.8151,57.8222,29319.0
2017-06-13 13:55:00,81.18,81.21,81.16,81.2,15371.0,57.8222,57.8436,57.808,57.8365,15371.0
2017-06-13 14:00:00,81.2,81.23,81.18,81.21,20989.0,57.8365,57.8578,57.8222,57.8436,20989.0
2017-06-13 14:05:00,81.22,81.41,81.21,81.34,28513.0,57.8507,57.9861,57.8436,57.9362,28513.0
2017-06-13 14:10:00,81.33,81.35,81.27,81.28,15216.0,57.9291,57.9433,57.8863,57.8935,15216.0
2017-06-13 14:15:00,81.28,81.32,81.27,81.31,36894.0,57.8935,57.922,57.8863,57.9148,36894.0
2017-06-13 14:20:00,81.31,81.32,81.24,81.31,28159.0,57.9148,57.922,57.865,57.9148,28159.0
2017-06-13 14:25:00,81.3,81.42,81.28,81.42,27975.0,57.9077,57.9932,57.8935,57.9932,27975.0
2017-06-13 14:30:00,81.41,81.42,81.35,81.39,17530.0,57.9861,57.9932,57.9433,57.9718,17530.0
2017-06-13 14:35:00,81.4,81.5,81.4,81.5,21138.0,57.9789,58.0502,57.9789,58.0502,21138.0
2017-06-13 14:40:00,81.5,81.5,81.45,81.49,17388.0,58.0502,58.0502,58.0145,58.043,17388.0
2017-06-13 14:45:00,81.49,81.5,81.44,81.46,21109.0,58.043,58.0502,58.0074,58.0217,21109.0
2017-06-13 14:50:00,81.47,81.5,81.45,81.47,20268.0,58.0288,58.0502,58.0145,58.0288,20268.0
2017-06-13 14:55:00,81.47,81.48,81.42,81.45,17327.0,58.0288,58.0359,57.9932,58.0145,17327.0
2017-06-13 15:00:00,81.45,81.51,81.44,81.44,37524.0,58.0145,58.0573,58.0074,58.0074,37524.0
2017-06-13 15:05:00,81.45,81.56,81.42,81.53,37643.0,58.0145,58.0929,57.9932,58.0715,37643.0
2017-06-13 15:10:00,81.53,81.66,81.52,81.66,26216.0,58.0715,58.1641,58.0644,58.1641,26216.0
2017-06-13 15:15:00,81.65,81.69,81.62,81.66,21453.0,58.157,58.1855,58.1356,58.1641,21453.0
2017-06-13 15:20:00,81.66,81.74,81.66,81.73,65015.0,58.1641,58.2211,58.1641,58.214,65015.0
2017-06-13 15:25:00,81.73,81.8,81.68,81.78,49967.0,58.214,58.2638,58.1784,58.2496,49967.0
2017-06-13 15:30:00,81.78,81.84,81.73,81.83,37428.0,58.2496,58.2923,58.214,58.2852,37428.0
2017-06-13 15:35:00,81.83,81.88,81.79,81.87,48743.0,58.2852,58.3208,58.2567,58.3137,48743.0
2017-06-13 15:40:00,81.88,81.89,81.71,81.82,67318.0,58.3208,58.3279,58.1997,58.2781,67318.0
2017-06-13 15:45:00,81.82,81.82,81.77,81.79,51203.0,58.2781,58.2781,58.2425,58.2567,51203.0
2017-06-13 15:50:00,81.78,81.79,81.68,81.75,98103.0,58.2496,58.2567,58.1784,58.2282,98103.0
2017-06-13 15:55:00,81.76,81.81,81.74,81.8,172140.0,58.2354,58.271,58.2211,58.2638,172140.0
2017-06-14 09:30:00,82.02,82.02,81.7,81.85,64298.0,58.4205,58.4205,58.1926,58.2995,64298.0
2017-06-14 09:35:00,81.89,82.12,81.83,81.94,49920.0,58.3279,58.4918,58.2852,58.3636,49920.0
2017-06-14 09:40:00,81.96,82.05,81.95,82.05,29235.0,58.3778,58.4419,58.3707,58.4419,29235.0
2017-06-14 09:45:00,82.04,82.18,81.91,82.15,71498.0,58.4348,58.5345,58.3422,58.5131,71498.0
2017-06-14 09:50:00,82.15,82.33,82.15,82.24,24085.0,58.5131,58.6413,58.5131,58.5772,24085.0
2017-06-14 09:55:00,82.24,82.35,82.2,82.32,25383.0,58.5772,58.6556,58.5488,58.6342,25383.0
2017-06-14 10:00:00,82.31,82.35,82.19,82.28,51298.0,58.6271,58.6556,58.5416,58.6057,51298.0
2017-06-14 10:05:00,82.29,82.32,82.01,82.11,127798.0,58.6129,58.6342,58.4134,58.4846,127798.0
2017-06-14 10:10:00,82.1,82.13,81.92,82.1,35805.0,58.4775,58.4989,58.3493,58.4775,35805.0
2017-06-14 10:15:00,82.09,82.28,82.02,82.25,48450.0,58.4704,58.6057,58.4205,58.5844,48450.0
2017-06-14 10:20:00,82.23,82.29,82.17,82.18,25951.0,58.5701,58.6129,58.5274,58.5345,25951.0
2017-06-14 10:25:00,82.18,82.33,82.13,82.18,114074.0,58.5345,58.6413,58.4989,58.5345,114074.0
2017-06-14 10:30:00,82.17,82.18,82.03,82.16,56121.0,58.5274,58.5345,58.4277,58.5203,56121.0
2017-06-14 10:35:00,82.15,82.26,82.11,82.24,35028.0,58.5131,58.5915,58.4846,58.5772,35028.0
2017-06-14 10:40:00,82.23,82.3,82.22,82.28,18530.0,58.5701,58.62,58.563,58.6057,18530.0
2017-06-14 10:45:00,82.28,82.29,82.18,82.18,45861.0,58.6057,58.6129,58.5345,58.5345,45861.0
2017-06-14 10:50:00,82.19,82.2,82.17,82.19,87053.0,58.5416,58.5488,58.5274,58.5416,87053.0
2017-06-14 10:55:00,82.2,82.4,82.18,82.38,105181.0,58.5488,58.6912,58.5345,58.677,105181.0
2017-06-14 11:00:00,82.39,82.46,82.37,82.39,33663.0,58.6841,58.7339,58.6698,58.6841,33663.0
2017-06-14 11:05:00,82.38,82.43,82.38,82.39,31951.0,58.677,58.7126,58.677,58.6841,31951.0
2017-06-14 11:10:00,82.38,82.52,82.38,82.48,57573.0,58.677,58.7767,58.677,58.7482,57573.0
2017-06-14 11:15:00,82.48,82.54,82.42,82.54,30797.0,58.7482,58.7909,58.7055,58.7909,30797.0
2017-06-14 11:20:00,82.54,82.63,82.5,82.51,29027.0,58.7909,58.855,58.7624,58.7696,29027.0
2017-06-14 11:25:00,82.51,82.54,82.49,82.51,22257.0,58.7696,58.7909,58.7553,58.7696,22257.0
2017-06-14 11:30:00,82.51,82.52,82.45,82.47,34793.0,58.7696,58.7767,58.7268,58.7411,34793.0
2017-06-14 11:35:00,82.47,82.48,82.34,82.34,26733.0,58.7411,58.7482,58.6485,58.6485,26733.0
2017-06-14 11:40:00,82.33,82.56,82.33,82.52,47655.0,58.6413,58.8052,58.6413,58.7767,47655.0
2017-06-14 11:45:00,82.52,82.62,82.51,82.57,25172.0,58.7767,58.8479,58.7696,58.8123,25172.0
2017-06-14 11:50:00,82.57,82.58,82.49,82.5,25916.0,58.8123,58.8194,58.7553,58.7624,25916.0
2017-06-14 11:55:00,82.49,82.51,82.47,82.47,28356.0,58.7553,58.7696,58.7411,58.7411,28356.0
2017-06-14 12:00:00,82.48,82.54,82.46,82.54,22236.0,58.7482,58.7909,58.7339,58.7909,22236.0
2017-06-14 12:05:00,82.54,82.56,82.5,82.51,25780.0,58.7909,58.8052,58.7624,58.7696,25780.0
2017-06-14 12:10:00,82.51,82.54,82.47,82.47,24352.0,58.7696,58.7909,58.7411,58.7411,24352.0
2017-06-14 12:15:00,82.47,82.54,82.47,82.52,22997.0,58.7411,58.7909,58.7411,58.7767,22997.0
2017-06-14 12:20:00,82.51,82.52,82.5,82.51,29048.0,58.7696,58.7767,58.7624,58.7696,29048.0
2017-06-14 12:25:00,82.52,82.55,82.49,82.51,25568.0,58.7767,58.798,58.7553,58.7696,25568.0
2017-06-14 12:30:00,82.51,82.53,82.46,82.48,13658.0,58.7696,58.7838,58.7339,58.7482,13658.0
2017-06-14 12:35:00,82.47,82.47,82.34,82.46,29330.0,58.7411,58.7411,58.6485,58.7339,29330.0
2017-06-14 12:40:00,82.45,82.48,82.44,82.46,69769.0,58.7268,58.7482,58.7197,58.7339,69769.0
2017-06-14 12:45:00,82.46,82.55,82.43,82.53,34562.0,58.7339,58.798,58.7126,58.7838,34562.0
2017-06-14 12:50:00,82.53,82.54,82.5,82.52,24179.0,58.7838,58.7909,58.7624,58.7767,24179.0
2017-06-14 12:55:00,82.51,82.54,82.51,82.54,23799.0,58.7696,58.7909,58.7696,58.7909,23799.0
2017-06-14 13:00:00,82.54,82.55,82.47,82.52,35983.0,58.7909,58.798,58.7411,58.7767,35983.0
2017-06-14 13:05:00,82.52,82.61,82.49,82.59,32163.0,58.7767,58.8408,58.7553,58.8265,32163.0
2017-06-14 13:10:00,82.59,82.64,82.58,82.64,30350.0,58.8265,58.8622,58.8194,58.8622,30350.0
2017-06-14 13:15:00,82.64,82.81,82.64,82.8,58569.0,58.8622,58.9832,58.8622,58.9761,58569.0
2017-06-14 13:20:00,82.8,82.87,82.8,82.86,28503.0,58.9761,59.026,58.9761,59.0189,28503.0
2017-06-14 13:25:00,82.87,82.9,82.74,82.74,29273.0,59.026,59.0473,58.9334,58.9334,29273.0
2017-06-14 13:30:00,82.75,82.9,82.73,82.88,23989.0,58.9405,59.0473,58.9263,59.0331,23989.0
2017-06-14 13:35:00,82.87,82.88,82.75,82.79,16192.0,59.026,59.0331,58.9405,58.969,16192.0
2017-06-14 13:40:00,82.78,82.83,82.76,82.81,31337.0,58.9619,58.9975,58.9476,58.9832,31337.0
2017-06-14 13:45:00,82.81,82.85,82.81,82.85,13151.0,58.9832,59.0117,58.9832,59.0117,13151.0
2017-06-14 13:50:00,82.85,82.88,82.82,82.82,15301.0,59.0117,59.0331,58.9904,58.9904,15301.0
2017-06-14 13:55:00,82.81,82.84,82.76,82.79,37842.0,58.9832,59.0046,58.9476,58.969,37842.0
2017-06-14 14:00:00,82.78,82.81,82.64,82.73,81370.0,58.9619,58.9832,58.8622,58.9263,81370.0
2017-06-14 14:05:00,82.73,82.88,82.72,82.76,35794.0,58.9263,59.0331,58.9191,58.9476,35794.0
2017-06-14 14:10:00,82.73,82.95,82.72,82.95,37658.0,58.9263,59.083,58.9191,59.083,37658.0
2017-06-14 14:15:00,82.94,82.94,82.78,82.88,41606.0,59.0758,59.0758,58.9619,59.0331,41606.0
2017-06-14 14:20:00,82.88,82.95,82.88,82.94,25610.0,59.0331,59.083,59.0331,59.0758,25610.0
2017-06-14 14:25:00,82.94,82.97,82.9,82.92,22822.0,59.0758,59.0972,59.0473,59.0616,22822.0
2017-06-14 14:30:00,82.92,83.0,82.91,82.98,44517.0,59.0616,59.1186,59.0545,59.1043,44517.0
2017-06-14 14:35:00,82.98,83.02,82.94,83.0,63149.0,59.1043,59.1328,59.0758,59.1186,63149.0
2017-06-14 14:40:00,83.01,83.06,82.9,82.94,58305.0,59.1257,59.1613,59.0473,59.0758,58305.0
2017-06-14 14:45:00,82.94,82.94,82.81,82.89,59012.0,59.0758,59.0758,58.9832,59.0402,59012.0
2017-06-14 14:50:00,82.88,82.88,82.74,82.74,21635.0,59.0331,59.0331,58.9334,58.9334,21635.0
2017-06-14 14:55:00,82.74,82.78,82.7,82.7,20658.0,58.9334,58.9619,58.9049,58.9049,20658.0
2017-06-14 15:00:00,82.71,82.73,82.64,82.66,49744.0,58.912,58.9263,58.8622,58.8764,49744.0
2017-06-14 15:05:00,82.65,82.7,82.49,82.49,40204.0,58.8693,58.9049,58.7553,58.7553,40204.0
2017-06-14 15:10:00,82.48,82.52,82.36,82.5,94324.0,58.7482,58.7767,58.6627,58.7624,94324.0
2017-06-14 15:15:00,82.49,82.55,82.47,82.54,62015.0,58.7553,58.798,58.7411,58.7909,62015.0
2017-06-14 15:20:00,82.54,82.56,82.49,82.53,47335.0,58.7909,58.8052,58.7553,58.7838,47335.0
2017-06-14 15:25:00,82.54,82.63,82.5,82.59,51618.0,58.7909,58.855,58.7624,58.8265,51618.0
2017-06-14 15:30:00,82.59,82.71,82.58,82.69,49430.0,58.8265,58.912,58.8194,58.8978,49430.0
2017-06-14 15:35:00,82.7,82.81,82.69,82.79,77723.0,58.9049,58.9832,58.8978,58.969,77723.0
2017-06-14 15:40:00,82.78,82.85,82.77,82.84,91132.0,58.9619,59.0117,58.9547,59.0046,91132.0
2017-06-14 15:45:00,82.84,82.94,82.79,82.94,103020.0,59.0046,59.0758,58.969,59.0758,103020.0
2017-06-14 15:50:00,82.94,82.99,82.84,82.98,149215.0,59.0758,59.1114,59.0046,59.1043,149215.0
2017-06-14 15:55:00,82.98,82.99,82.83,82.88,184970.0,59.1043,59.1114,58.9975,59.0331,184970.0
2017-06-15 09:30:00,82.45,82.76,82.29,82.6,51393.0,58.7268,58.9476,58.6129,58.8337,51393.0
2017-06-15 09:35:00,82.55,82.56,82.09,82.2,26825.0,58.798,58.8052,58.4704,58.5488,26825.0
2017-06-15 09:40:00,82.2,82.27,82.11,82.13,33378.0,58.5488,58.5986,58.4846,58.4989,33378.0
2017-06-15 09:45:00,82.11,82.25,82.04,82.06,74604.0,58.4846,58.5844,58.4348,58.449,74604.0
2017-06-15 09:50:00,82.04,82.04,81.74,81.83,45913.0,58.4348,58.4348,58.2211,58.2852,45913.0
2017-06-15 09:55:00,81.84,81.99,81.82,81.89,17343.0,58.2923,58.3992,58.2781,58.3279,17343.0
2017-06-15 10:00:00,81.9,81.97,81.76,81.88,35082.0,58.3351,58.3849,58.2354,58.3208,35082.0
2017-06-15 10:05:00,81.88,82.02,81.85,81.98,46054.0,58.3208,58.4205,58.2995,58.3921,46054.0
2017-06-15 10:10:00,81.99,82.08,81.94,82.0,76083.0,58.3992,58.4633,58.3636,58.4063,76083.0
2017-06-15 10:15:00,82.0,82.0,81.88,81.94,32824.0,58.4063,58.4063,58.3208,58.3636,32824.0
2017-06-15 10:20:00,81.95,81.99,81.88,81.93,43898.0,58.3707,58.3992,58.3208,58.3564,43898.0
2017-06-15 10:25:00,81.94,82.07,81.91,81.92,44708.0,58.3636,58.4562,58.3422,58.3493,44708.0
2017-06-15 10:30:00,81.93,82.02,81.91,81.95,75974.0,58.3564,58.4205,58.3422,58.3707,75974.0
2017-06-15 10:35:00,81.95,82.0,81.92,81.95,24728.0,58.3707,58.4063,58.3493,58.3707,24728.0
2017-06-15 10:40:00,81.93,81.97,81.89,81.9,31962.0,58.3564,58.3849,58.3279,58.3351,31962.0
2017-06-15 10:45:00,81.92,81.94,81.74,81.75,53010.0,58.3493,58.3636,58.2211,58.2282,53010.0
2017-06-15 10:50:00,81.74,81.76,81.63,81.69,50655.0,58.2211,58.2354,58.1428,58.1855,50655.0
2017-06-15 10:55:00,81.69,81.69,81.51,81.6,129011.0,58.1855,58.1855,58.0573,58.1214,129011.0
2017-06-15 11:00:00,81.6,81.6,81.41,81.45,56965.0,58.1214,58.1214,57.9861,58.0145,56965.0
2017-06-15 11:05:00,81.45,81.46,81.33,81.34,32342.0,58.0145,58.0217,57.9291,57.9362,32342.0
2017-06-15 11:10:00,81.33,81.33,81.23,81.32,44253.0,57.9291,57.9291,57.8578,57.922,44253.0
2017-06-15 11:15:00,81.32,81.48,81.31,81.41,30624.0,57.922,58.0359,57.9148,57.9861,30624.0
2017-06-15 11:20:00,81.41,81.53,81.37,81.51,30767.0,57.9861,58.0715,57.9576,58.0573,30767.0
2017-06-15 11:25:00,81.51,81.73,81.49,81.73,40294.0,58.0573,58.214,58.043,58.214,40294.0
2017-06-15 11:30:00,81.73,81.77,81.63,81.75,33109.0,58.214,58.2425,58.1428,58.2282,33109.0
2017-06-15 11:35:00,81.75,81.76,81.64,81.74,34667.0,58.2282,58.2354,58.1499,58.2211,34667.0
2017-06-15 11:40:00,81.74,81.79,81.68,81.74,47763.0,58.2211,58.2567,58.1784,58.2211,47763.0
2017-06-15 11:45:00,81.73,81.77,81.66,81.68,38818.0,58.214,58.2425,58.1641,58.1784,38818.0
2017-06-15 11:50:00,81.68,81.7,81.64,81.68,31519.0,58.1784,58.1926,58.1499,58.1784,31519.0
2017-06-15 11:55:00,81.69,81.79,81.69,81.75,20627.0,58.1855,58.2567,58.1855,58.2282,20627.0
2017-06-15 12:00:00,81.76,81.76,81.65,81.69,17444.0,58.2354,58.2354,58.157,58.1855,17444.0
2017-06-15 12:05:00,81.69,81.9,81.69,81.89,27507.0,58.1855,58.3351,58.1855,58.3279,27507.0
2017-06-15 12:10:00,81.89,82.08,81.87,82.05,104766.0,58.3279,58.4633,58.3137,58.4419,104766.0
2017-06-15 12:15:00,82.05,82.3,82.02,82.14,165711.0,58.4419,58.62,58.4205,58.506,165711.0
2017-06-15 12:20:00,82.13,82.14,81.99,82.03,142112.0,58.4989,58.506,58.3992,58.4277,142112.0
2017-06-15 12:25:00,82.04,82.16,82.0,82.16,19853.0,58.4348,58.5203,58.4063,58.5203,19853.0
2017-06-15 12:30:00,82.15,82.2,82.08,82.09,33166.0,58.5131,58.5488,58.4633,58.4704,33166.0
2017-06-15 12:35:00,82.09,82.17,81.99,82.04,224376.0,58.4704,58.5274,58.3992,58.4348,224376.0
2017-06-15 12:40:00,82.04,82.14,82.03,82.11,40582.0,58.4348,58.506,58.4277,58.4846,40582.0
2017-06-15 12:45:00,82.11,82.16,81.99,82.02,321118.0,58.4846,58.5203,58.3992,58.4205,321118.0
2017-06-15 12:50:00,82.03,82.3,82.03,82.3,39697.0,58.4277,58.62,58.4277,58.62,39697.0
2017-06-15 12:55:00,82.29,82.46,82.29,82.42,34022.0,58.6129,58.7339,58.6129,58.7055,34022.0
2017-06-15 13:00:00,82.43,82.63,82.42,82.49,78018.0,58.7126,58.855,58.7055,58.7553,78018.0
2017-06-15 13:05:00,82.5,82.59,82.48,82.49,22742.0,58.7624,58.8265,58.7482,58.7553,22742.0
2017-06-15 13:10:00,82.48,82.62,82.46,82.61,31389.0,58.7482,58.8479,58.7339,58.8408,31389.0
2017-06-15 13:15:00,82.61,82.62,82.47,82.48,32032.0,58.8408,58.8479,58.7411,58.7482,32032.0
2017-06-15 13:20:00,82.47,82.55,82.46,82.5,25024.0,58.7411,58.798,58.7339,58.7624,25024.0
2017-06-15 13:25:00,82.5,82.52,82.43,82.46,25022.0,58.7624,58.7767,58.7126,58.7339,25022.0
2017-06-15 13:30:00,82.45,82.55,82.43,82.5,27923.0,58.7268,58.798,58.7126,58.7624,27923.0
2017-06-15 13:35:00,82.5,82.52,82.43,82.43,15849.0,58.7624,58.7767,58.7126,58.7126,15849.0
2017-06-15 13:40:00,82.44,82.49,82.38,82.38,23574.0,58.7197,58.7553,58.677,58.677,23574.0
2017-06-15 13:45:00,82.38,82.38,82.26,82.27,19886.0,58.677,58.677,58.5915,58.5986,19886.0
2017-06-15 13:50:00,82.27,82.29,82.21,82.25,72851.0,58.5986,58.6129,58.5559,58.5844,72851.0
2017-06-15 13:55:00,82.24,82.3,82.23,82.28,17910.0,58.5772,58.62,58.5701,58.6057,17910.0
2017-06-15 14:00:00,82.28,82.28,82.18,82.19,16695.0,58.6057,58.6057,58.5345,58.5416,16695.0
2017-06-15 14:05:00,82.2,82.32,82.2,82.31,17382.0,58.5488,58.6342,58.5488,58.6271,17382.0
2017-06-15 14:10:00,82.32,82.4,82.31,82.39,24217.0,58.6342,58.6912,58.6271,58.6841,24217.0
2017-06-15 14:15:00,82.39,82.5,82.39,82.5,33652.0,58.6841,58.7624,58.6841,58.7624,33652.0
2017-06-15 14:20:00,82.48,82.55,82.46,82.53,31543.0,58.7482,58.798,58.7339,58.7838,31543.0
2017-06-15 14:25:00,82.53,82.58,82.5,82.5,28346.0,58.7838,58.8194,58.7624,58.7624,28346.0
2017-06-15 14:30:00,82.5,82.52,82.5,82.51,27516.0,58.7624,58.7767,58.7624,58.7696,27516.0
2017-06-15 14:35:00,82.51,82.51,82.45,82.45,33159.0,58.7696,58.7696,58.7268,58.7268,33159.0
2017-06-15 14:40:00,82.45,82.52,82.44,82.52,24084.0,58.7268,58.7767,58.7197,58.7767,24084.0
2017-06-15 14:45:00,82.52,82.61,82.46,82.6,39880.0,58.7767,58.8408,58.7339,58.8337,39880.0
2017-06-15 14:50:00,82.59,82.68,82.57,82.68,39763.0,58.8265,58.8906,58.8123,58.8906,39763.0
2017-06-15 14:55:00,82.69,82.77,82.67,82.73,50593.0,58.8978,58.9547,58.8835,58.9263,50593.0
2017-06-15 15:00:00,82.73,82.77,82.7,82.74,32990.0,58.9263,58.9547,58.9049,58.9334,32990.0
2017-06-15 15:05:00,82.74,82.83,82.7,82.83,43393.0,58.9334,58.9975,58.9049,58.9975,43393.0
2017-06-15 15:10:00,82.85,82.86,82.73,82.76,84798.0,59.0117,59.0189,58.9263,58.9476,84798.0
2017-06-15 15:15:00,82.75,82.78,82.68,82.72,20306.0,58.9405,58.9619,58.8906,58.9191,20306.0
2017-06-15 15:20:00,82.71,82.73,82.68,82.72,23101.0,58.912,58.9263,58.8906,58.9191,23101.0
2017-06-15 15:25:00,82.72,82.73,82.68,82.69,17363.0,58.9191,58.9263,58.8906,58.8978,17363.0
2017-06-15 15:30:00,82.69,82.69,82.68,82.69,14345.0,58.8978,58.8978,58.8906,58.8978,14345.0
2017-06-15 15:35:00,82.69,82.73,82.6,82.63,66784.0,58.8978,58.9263,58.8337,58.855,66784.0
2017-06-15 15:40:00,82.63,82.64,82.56,82.58,40539.0,58.855,58.8622,58.8052,58.8194,40539.0
2017-06-15 15:45:00,82.58,82.6,82.54,82.58,63296.0,58.8194,58.8337,58.7909,58.8194,63296.0
2017-06-15 15:50:00,82.57,82.57,82.41,82.42,93891.0,58.8123,58.8123,58.6983,58.7055,93891.0
2017-06-15 15:55:00,82.43,82.58,82.41,82.57,153404.0,58.7126,58.8194,58.6983,58.8123,153404.0
2017-06-16 09:30:00,81.44,81.47,79.75,79.98,1790784.0,58.0074,58.0288,56.8037,56.9675,1790784.0
2017-06-16 09:35:00,80.0,80.08,78.83,79.04,388074.0,56.9818,57.0387,56.1484,56.298,388074.0
2017-06-16 09:40:00,79.16,79.45,79.02,79.12,319945.0,56.3834,56.59,56.2837,56.355,319945.0
2017-06-16 09:45:00,79.09,79.58,79.05,79.49,404142.0,56.3336,56.6826,56.3051,56.6185,404142.0
2017-06-16 09:50:00,79.52,79.53,78.95,79.07,250615.0,56.6399,56.647,56.2339,56.3193,250615.0
2017-06-16 09:55:00,79.08,79.12,78.71,78.89,174477.0,56.3265,56.355,56.0629,56.1911,174477.0
2017-06-16 10:00:00,78.89,79.14,78.51,78.62,286886.0,56.1911,56.3692,55.9205,55.9988,286886.0
2017-06-16 10:05:00,78.62,78.96,78.52,78.84,174325.0,55.9988,56.241,55.9276,56.1555,174325.0
2017-06-16 10:10:00,78.85,78.95,78.58,78.6,143488.0,56.1626,56.2339,55.9703,55.9846,143488.0
2017-06-16 10:15:00,78.61,78.86,78.54,78.78,172565.0,55.9917,56.1698,55.9418,56.1128,172565.0
2017-06-16 10:20:00,78.8,78.86,78.56,78.73,211622.0,56.127,56.1698,55.9561,56.0772,211622.0
2017-06-16 10:25:00,78.72,78.78,78.6,78.6,163573.0,56.07,56.1128,55.9846,55.9846,163573.0
2017-06-16 10:30:00,78.59,78.72,78.55,78.66,146877.0,55.9775,56.07,55.949,56.0273,146877.0
2017-06-16 10:35:00,78.66,78.72,78.26,78.39,149563.0,56.0273,56.07,55.7424,55.835,149563.0
2017-06-16 10:40:00,78.38,78.4,77.78,77.87,207941.0,55.8279,55.8421,55.4005,55.4646,207941.0
2017-06-16 10:45:00,77.88,78.03,77.78,77.8,162335.0,55.4717,55.5786,55.4005,55.4148,162335.0
2017-06-16 10:50:00,77.8,77.88,77.68,77.74,93350.0,55.4148,55.4717,55.3293,55.372,93350.0
2017-06-16 10:55:00,77.75,77.97,77.73,77.94,142480.0,55.3791,55.5358,55.3649,55.5145,142480.0
2017-06-16 11:00:00,77.93,77.98,77.82,77.9,114738.0,55.5074,55.543,55.429,55.486,114738.0
2017-06-16 11:05:00,77.9,78.26,77.88,78.23,233075.0,55.486,55.7424,55.4717,55.721,233075.0
2017-06-16 11:10:00,78.23,78.31,78.09,78.13,126339.0,55.721,55.778,55.6213,55.6498,126339.0
2017-06-16 11:15:00,78.13,78.18,77.96,78.16,115079.0,55.6498,55.6854,55.5287,55.6712,115079.0
2017-06-16 11:20:00,78.16,78.17,77.72,77.86,134536.0,55.6712,55.6783,55.3578,55.4575,134536.0
2017-06-16 11:25:00,77.89,77.95,77.58,77.61,132850.0,55.4789,55.5216,55.2581,55.2794,132850.0
2017-06-16 11:30:00,77.62,77.73,77.42,77.48,152835.0,55.2865,55.3649,55.1441,55.1868,152835.0
2017-06-16 11:35:00,77.49,77.57,77.35,77.55,153459.0,55.194,55.2509,55.0942,55.2367,153459.0
2017-06-16 11:40:00,77.55,77.98,77.55,77.97,145222.0,55.2367,55.543,55.2367,55.5358,145222.0
2017-06-16 11:45:00,77.96,78.22,77.95,78.18,93113.0,55.5287,55.7139,55.5216,55.6854,93113.0
2017-06-16 11:50:00,78.17,78.17,77.98,78.09,80277.0,55.6783,55.6783,55.543,55.6213,80277.0
2017-06-16 11:55:00,78.07,78.25,78.07,78.2,67989.0,55.6071,55.7353,55.6071,55.6997,67989.0
2017-06-16 12:00:00,78.2,78.27,78.16,78.23,75346.0,55.6997,55.7495,55.6712,55.721,75346.0
2017-06-16 12:05:00,78.22,78.27,78.15,78.22,76118.0,55.7139,55.7495,55.6641,55.7139,76118.0
2017-06-16 12:10:00,78.23,78.44,78.23,78.4,90867.0,55.721,55.8706,55.721,55.8421,90867.0
2017-06-16 12:15:00,78.4,78.55,78.36,78.55,67324.0,55.8421,55.949,55.8136,55.949,67324.0
2017-06-16 12:20:00,78.54,78.65,78.43,78.43,94661.0,55.9418,56.0202,55.8635,55.8635,94661.0
2017-06-16 12:25:00,78.43,78.47,78.34,78.47,45879.0,55.8635,55.892,55.7994,55.892,45879.0
2017-06-16 12:30:00,78.47,78.57,78.43,78.51,84622.0,55.892,55.9632,55.8635,55.9205,84622.0
2017-06-16 12:35:00,78.51,78.52,78.45,78.46,67134.0,55.9205,55.9276,55.8777,55.8849,67134.0
2017-06-16 12:40:00,78.46,78.51,78.3,78.31,72644.0,55.8849,55.9205,55.7709,55.778,72644.0
2017-06-16 12:45:00,78.31,78.53,78.3,78.52,66211.0,55.778,55.9347,55.7709,55.9276,66211.0
2017-06-16 12:50:00,78.53,78.69,78.53,78.69,47612.0,55.9347,56.0487,55.9347,56.0487,47612.0
2017-06-16 12:55:00,78.69,78.7,78.49,78.5,40256.0,56.0487,56.0558,55.9062,55.9133,40256.0
2017-06-16 13:00:00,78.5,78.55,78.46,78.5,40738.0,55.9133,55.949,55.8849,55.9133,40738.0
2017-06-16 13:05:00,78.5,78.52,78.39,78.43,37697.0,55.9133,55.9276,55.835,55.8635,37697.0
2017-06-16 13:10:00,78.44,78.48,78.36,78.36,34811.0,55.8706,55.8991,55.8136,55.8136,34811.0
2017-06-16 13:15:00,78.36,78.42,78.3,78.39,90526.0,55.8136,55.8564,55.7709,55.835,90526.0
2017-06-16 13:20:00,78.39,78.43,78.35,78.39,52616.0,55.835,55.8635,55.8065,55.835,52616.0
2017-06-16 13:25:00,78.39,78.39,78.27,78.3,70063.0,55.835,55.835,55.7495,55.7709,70063.0
2017-06-16 13:30:00,78.29,78.3,78.14,78.22,67921.0,55.7638,55.7709,55.6569,55.7139,67921.0
2017-06-16 13:35:00,78.24,78.38,78.24,78.36,33558.0,55.7282,55.8279,55.7282,55.8136,33558.0
2017-06-16 13:40:00,78.36,78.4,78.28,78.29,47657.0,55.8136,55.8421,55.7566,55.7638,47657.0
2017-06-16 13:45:00,78.29,78.3,78.23,78.28,33746.0,55.7638,55.7709,55.721,55.7566,33746.0
2017-06-16 13:50:00,78.28,78.31,78.06,78.07,38386.0,55.7566,55.778,55.5999,55.6071,38386.0
2017-06-16 13:55:00,78.08,78.12,78.03,78.04,38838.0,55.6142,55.6427,55.5786,55.5857,38838.0
2017-06-16 14:00:00,78.04,78.11,78.03,78.06,37525.0,55.5857,55.6356,55.5786,55.5999,37525.0
2017-06-16 14:05:00,78.06,78.11,78.0,78.02,61671.0,55.5999,55.6356,55.5572,55.5715,61671.0
2017-06-16 14:10:00,78.03,78.06,77.81,77.82,87480.0,55.5786,55.5999,55.4219,55.429,87480.0
2017-06-16 14:15:00,77.82,77.85,77.76,77.77,79006.0,55.429,55.4504,55.3863,55.3934,79006.0
2017-06-16 14:20:00,77.78,78.07,77.77,78.01,95177.0,55.4005,55.6071,55.3934,55.5643,95177.0
2017-06-16 14:25:00,78.01,78.09,77.97,77.97,60085.0,55.5643,55.6213,55.5358,55.5358,60085.0
2017-06-16 14:30:00,77.97,77.98,77.85,77.89,62955.0,55.5358,55.543,55.4504,55.4789,62955.0
2017-06-16 14:35:00,77.89,77.89,77.65,77.69,97126.0,55.4789,55.4789,55.3079,55.3364,97126.0
2017-06-16 14:40:00,77.68,77.81,77.68,77.79,73847.0,55.3293,55.4219,55.3293,55.4076,73847.0
2017-06-16 14:45:00,77.79,77.83,77.73,77.83,65073.0,55.4076,55.4361,55.3649,55.4361,65073.0
2017-06-16 14:50:00,77.83,77.97,77.82,77.89,69492.0,55.4361,55.5358,55.429,55.4789,69492.0
2017-06-16 14:55:00,77.88,77.96,77.87,77.89,57105.0,55.4717,55.5287,55.4646,55.4789,57105.0
2017-06-16 15:00:00,77.9,77.91,77.72,77.85,111264.0,55.486,55.4931,55.3578,55.4504,111264.0
2017-06-16 15:05:00,77.84,77.9,77.8,77.83,86110.0,55.4432,55.486,55.4148,55.4361,86110.0
2017-06-16 15:10:00,77.83,77.84,77.65,77.66,76768.0,55.4361,55.4432,55.3079,55.315,76768.0
2017-06-16 15:15:00,77.65,77.68,77.58,77.66,104651.0,55.3079,55.3293,55.2581,55.315,104651.0
2017-06-16 15:20:00,77.66,77.86,77.63,77.81,100299.0,55.315,55.4575,55.2937,55.4219,100299.0
2017-06-16 15:25:00,77.8,78.0,77.8,77.87,142405.0,55.4148,55.5572,55.4148,55.4646,142405.0
2017-06-16 15:30:00,77.87,78.03,77.84,78.02,150608.0,55.4646,55.5786,55.4432,55.5715,150608.0
2017-06-16 15:35:00,78.02,78.04,77.91,78.01,141012.0,55.5715,55.5857,55.4931,55.5643,141012.0
2017-06-16 15:40:00,78.01,78.08,77.97,77.98,165540.0,55.5643,55.6142,55.5358,55.543,165540.0
2017-06-16 15:45:00,77.98,78.09,77.96,78.09,181138.0,55.543,55.6213,55.5287,55.6213,181138.0
2017-06-16 15:50:00,78.09,78.54,78.08,78.51,410106.0,55.6213,55.9418,55.6142,55.9205,410106.0
2017-06-16 15:55:00,78.51,78.52,78.41,78.43,840680.0,55.9205,55.9276,55.8492,55.8635,840680.0
2017-06-19 09:30:00,78.94,79.0,78.28,78.56,126224.0,56.2267,56.2695,55.7566,55.9561,126224.0
2017-06-19 09:35:00,78.55,78.66,78.06,78.25,290772.0,55.949,56.0273,55.5999,55.7353,290772.0
2017-06-19 09:40:00,78.28,78.66,78.23,78.64,43797.0,55.7566,56.0273,55.721,56.0131,43797.0
2017-06-19 09:45:00,78.63,78.99,78.55,78.97,56491.0,56.0059,56.2624,55.949,56.2481,56491.0
2017-06-19 09:50:00,78.97,78.98,78.76,78.86,46591.0,56.2481,56.2552,56.0985,56.1698,46591.0
2017-06-19 09:55:00,78.85,79.14,78.85,79.12,84815.0,56.1626,56.3692,56.1626,56.355,84815.0
2017-06-19 10:00:00,79.11,79.28,78.92,78.96,211372.0,56.3478,56.4689,56.2125,56.241,211372.0
2017-06-19 10:05:00,78.99,79.05,78.86,79.0,98127.0,56.2624,56.3051,56.1698,56.2695,98127.0
2017-06-19 10:10:00,79.04,79.1,78.97,79.02,78712.0,56.298,56.3407,56.2481,56.2837,78712.0
2017-06-19 10:15:00,79.01,79.16,78.97,79.13,67405.0,56.2766,56.3834,56.2481,56.3621,67405.0
2017-06-19 10:20:00,79.13,79.15,79.03,79.07,41609.0,56.3621,56.3763,56.2909,56.3193,41609.0
2017-06-19 10:25:00,79.09,79.17,79.0,79.15,129676.0,56.3336,56.3906,56.2695,56.3763,129676.0
2017-06-19 10:30:00,79.14,79.17,78.98,79.06,65186.0,56.3692,56.3906,56.2552,56.3122,65186.0
2017-06-19 10:35:00,79.06,79.07,78.93,78.99,37553.0,56.3122,56.3193,56.2196,56.2624,37553.0
2017-06-19 10:40:00,78.99,79.13,78.97,78.99,46212.0,56.2624,56.3621,56.2481,56.2624,46212.0
2017-06-19 10:45:00,78.99,79.04,78.95,78.99,50732.0,56.2624,56.298,56.2339,56.2624,50732.0
2017-06-19 10:50:00,78.99,79.1,78.99,78.99,28834.0,56.2624,56.3407,56.2624,56.2624,28834.0
2017-06-19 10:55:00,79.01,79.09,78.94,79.03,50028.0,56.2766,56.3336,56.2267,56.2909,50028.0
2017-06-19 11:00:00,79.03,79.1,79.0,79.05,45842.0,56.2909,56.3407,56.2695,56.3051,45842.0
2017-06-19 11:05:00,79.05,79.14,79.04,79.08,134418.0,56.3051,56.3692,56.298,56.3265,134418.0
2017-06-19 11:10:00,79.08,79.1,79.01,79.1,64717.0,56.3265,56.3407,56.2766,56.3407,64717.0
2017-06-19 11:15:00,79.11,79.12,79.02,79.06,116129.0,56.3478,56.355,56.2837,56.3122,116129.0
2017-06-19 11:20:00,79.06,79.18,79.05,79.14,80526.0,56.3122,56.3977,56.3051,56.3692,80526.0
2017-06-19 11:25:00,79.14,79.32,79.11,79.25,168174.0,56.3692,56.4974,56.3478,56.4476,168174.0
2017-06-19 11:30:00,79.25,79.4,79.24,79.33,56685.0,56.4476,56.5544,56.4404,56.5045,56685.0
2017-06-19 11:35:00,79.34,79.46,79.32,79.36,115314.0,56.5117,56.5971,56.4974,56.5259,115314.0
2017-06-19 11:40:00,79.36,79.44,79.34,79.4,79865.0,56.5259,56.5829,56.5117,56.5544,79865.0
2017-06-19 11:45:00,79.4,79.47,79.36,79.4,135356.0,56.5544,56.6043,56.5259,56.5544,135356.0
2017-06-19 11:50:00,79.41,79.41,79.3,79.39,49837.0,56.5615,56.5615,56.4832,56.5473,49837.0
2017-06-19 11:55:00,79.38,79.39,79.28,79.28,39271.0,56.5401,56.5473,56.4689,56.4689,39271.0
2017-06-19 12:00:00,79.28,79.47,79.28,79.34,108413.0,56.4689,56.6043,56.4689,56.5117,108413.0
2017-06-19 12:05:00,79.36,79.39,79.33,79.36,53154.0,56.5259,56.5473,56.5045,56.5259,53154.0
2017-06-19 12:10:00,79.36,79.39,79.33,79.34,38045.0,56.5259,56.5473,56.5045,56.5117,38045.0
2017-06-19 12:15:00,79.35,79.5,79.34,79.5,35019.0,56.5188,56.6256,56.5117,56.6256,35019.0
2017-06-19 12:20:00,79.5,79.53,79.44,79.48,29760.0,56.6256,56.647,56.5829,56.6114,29760.0
2017-06-19 12:25:00,79.48,79.52,79.43,79.44,31342.0,56.6114,56.6399,56.5758,56.5829,31342.0
2017-06-19 12:30:00,79.43,79.43,79.37,79.42,39385.0,56.5758,56.5758,56.533,56.5686,39385.0
2017-06-19 12:35:00,79.42,79.51,79.42,79.46,42563.0,56.5686,56.6327,56.5686,56.5971,42563.0
2017-06-19 12:40:00,79.46,79.53,79.45,79.47,24225.0,56.5971,56.647,56.59,56.6043,24225.0
2017-06-19 12:45:00,79.47,79.55,79.45,79.53,33648.0,56.6043,56.6612,56.59,56.647,33648.0
2017-06-19 12:50:00,79.55,79.57,79.5,79.54,34010.0,56.6612,56.6755,56.6256,56.6541,34010.0
2017-06-19 12:55:00,79.54,79.56,79.5,79.53,21279.0,56.6541,56.6684,56.6256,56.647,21279.0
2017-06-19 13:00:00,79.53,79.53,79.47,79.47,45010.0,56.647,56.647,56.6043,56.6043,45010.0
2017-06-19 13:05:00,79.47,79.53,79.45,79.53,25908.0,56.6043,56.647,56.59,56.647,25908.0
2017-06-19 13:10:00,79.52,79.54,79.47,79.47,20302.0,56.6399,56.6541,56.6043,56.6043,20302.0
2017-06-19 13:15:00,79.47,79.5,79.46,79.49,22085.0,56.6043,56.6256,56.5971,56.6185,22085.0
2017-06-19 13:20:00,79.49,79.53,79.48,79.5,38230.0,56.6185,56.647,56.6114,56.6256,38230.0
2017-06-19 13:25:00,79.5,79.53,79.48,79.51,50425.0,56.6256,56.647,56.6114,56.6327,50425.0
2017-06-19 13:30:00,79.51,79.6,79.5,79.56,36347.0,56.6327,56.6968,56.6256,56.6684,36347.0
2017-06-19 13:35:00,79.58,79.64,79.55,79.56,51054.0,56.6826,56.7253,56.6612,56.6684,51054.0
2017-06-19 13:40:00,79.56,79.61,79.49,79.5,25844.0,56.6684,56.704,56.6185,56.6256,25844.0
2017-06-19 13:45:00,79.5,79.56,79.48,79.54,27255.0,56.6256,56.6684,56.6114,56.6541,27255.0
2017-06-19 13:50:00,79.53,79.54,79.51,79.52,14300.0,56.647,56.6541,56.6327,56.6399,14300.0
2017-06-19 13:55:00,79.52,79.53,79.47,79.47,34446.0,56.6399,56.647,56.6043,56.6043,34446.0
2017-06-19 14:00:00,79.48,79.52,79.47,79.52,34041.0,56.6114,56.6399,56.6043,56.6399,34041.0
2017-06-19 14:05:00,79.52,79.63,79.51,79.58,55737.0,56.6399,56.7182,56.6327,56.6826,55737.0
2017-06-19 14:10:00,79.59,79.7,79.59,79.68,41864.0,56.6897,56.7681,56.6897,56.7538,41864.0
2017-06-19 14:15:00,79.67,79.74,79.66,79.68,85889.0,56.7467,56.7966,56.7396,56.7538,85889.0
2017-06-19 14:20:00,79.68,79.71,79.63,79.63,39166.0,56.7538,56.7752,56.7182,56.7182,39166.0
2017-06-19 14:25:00,79.64,79.71,79.62,79.7,44627.0,56.7253,56.7752,56.7111,56.7681,44627.0
2017-06-19 14:30:00,79.7,79.71,79.61,79.62,42250.0,56.7681,56.7752,56.704,56.7111,42250.0
2017-06-19 14:35:00,79.63,79.68,79.61,79.63,63898.0,56.7182,56.7538,56.704,56.7182,63898.0
2017-06-19 14:40:00,79.63,79.67,79.58,79.59,45934.0,56.7182,56.7467,56.6826,56.6897,45934.0
2017-06-19 14:45:00,79.57,79.64,79.56,79.58,44071.0,56.6755,56.7253,56.6684,56.6826,44071.0
2017-06-19 14:50:00,79.57,79.62,79.53,79.59,47653.0,56.6755,56.7111,56.647,56.6897,47653.0
2017-06-19 14:55:00,79.59,79.65,79.56,79.65,53018.0,56.6897,56.7325,56.6684,56.7325,53018.0
2017-06-19 15:00:00,79.66,79.7,79.63,79.63,68741.0,56.7396,56.7681,56.7182,56.7182,68741.0
2017-06-19 15:05:00,79.62,79.66,79.61,79.62,84710.0,56.7111,56.7396,56.704,56.7111,84710.0
2017-06-19 15:10:00,79.61,79.65,79.54,79.54,63227.0,56.704,56.7325,56.6541,56.6541,63227.0
2017-06-19 15:15:00,79.54,79.61,79.53,79.57,43603.0,56.6541,56.704,56.647,56.6755,43603.0
2017-06-19 15:20:00,79.57,79.58,79.48,79.54,114091.0,56.6755,56.6826,56.6114,56.6541,114091.0
2017-06-19 15:25:00,79.53,79.55,79.47,79.5,78893.0,56.647,56.6612,56.6043,56.6256,78893.0
2017-06-19 15:30:00,79.5,79.56,79.47,79.5,90940.0,56.6256,56.6684,56.6043,56.6256,90940.0
2017-06-19 15:35:00,79.5,79.51,79.46,79.5,177776.0,56.6256,56.6327,56.5971,56.6256,177776.0
2017-06-19 15:40:00,79.5,79.51,79.41,79.49,166555.0,56.6256,56.6327,56.5615,56.6185,166555.0
2017-06-19 15:45:00,79.5,79.51,79.47,79.48,127024.0,56.6256,56.6327,56.6043,56.6114,127024.0
2017-06-19 15:50:00,79.48,79.68,79.48,79.65,276561.0,56.6114,56.7538,56.6114,56.7325,276561.0
2017-06-19 15:55:00,79.65,79.83,79.64,79.8,553415.0,56.7325,56.8607,56.7253,56.8393,553415.0
2017-06-20 09:30:00,79.75,79.83,79.26,79.42,74083.0,56.8037,56.8607,56.4547,56.5686,74083.0
2017-06-20 09:35:00,79.46,79.65,79.35,79.56,37913.0,56.5971,56.7325,56.5188,56.6684,37913.0
2017-06-20 09:40:00,79.57,79.6,79.51,79.52,32324.0,56.6755,56.6968,56.6327,56.6399,32324.0
2017-06-20 09:45:00,79.5,79.52,79.17,79.37,41642.0,56.6256,56.6399,56.3906,56.533,41642.0
2017-06-20 09:50:00,79.39,79.41,79.2,79.26,34483.0,56.5473,56.5615,56.4119,56.4547,34483.0
2017-06-20 09:55:00,79.27,79.39,79.22,79.3,35540.0,56.4618,56.5473,56.4262,56.4832,35540.0
2017-06-20 10:00:00,79.3,79.3,79.09,79.13,57310.0,56.4832,56.4832,56.3336,56.3621,57310.0
2017-06-20 10:05:00,79.15,79.23,79.14,79.2,32106.0,56.3763,56.4333,56.3692,56.4119,32106.0
2017-06-20 10:10:00,79.2,79.21,79.03,79.04,47521.0,56.4119,56.4191,56.2909,56.298,47521.0
2017-06-20 10:15:00,79.04,79.06,78.96,78.96,51790.0,56.298,56.3122,56.241,56.241,51790.0
2017-06-20 10:20:00,78.96,79.02,78.96,79.0,60624.0,56.241,56.2837,56.241,56.2695,60624.0
2017-06-20 10:25:00,79.0,79.02,78.88,78.98,70633.0,56.2695,56.2837,56.184,56.2552,70633.0
2017-06-20 10:30:00,78.98,79.0,78.79,78.81,56878.0,56.2552,56.2695,56.1199,56.1342,56878.0
2017-06-20 10:35:00,78.82,78.98,78.77,78.9,51551.0,56.1413,56.2552,56.1057,56.1983,51551.0
2017-06-20 10:40:00,78.91,78.97,78.89,78.9,52820.0,56.2054,56.2481,56.1911,56.1983,52820.0
2017-06-20 10:45:00,78.9,78.94,78.88,78.9,50641.0,56.1983,56.2267,56.184,56.1983,50641.0
2017-06-20 10:50:00,78.9,78.92,78.83,78.9,67313.0,56.1983,56.2125,56.1484,56.1983,67313.0
2017-06-20 10:55:00,78.9,78.95,78.87,78.88,36836.0,56.1983,56.2339,56.1769,56.184,36836.0
2017-06-20 11:00:00,78.88,78.93,78.83,78.87,55949.0,56.184,56.2196,56.1484,56.1769,55949.0
2017-06-20 11:05:00,78.86,78.95,78.84,78.92,45088.0,56.1698,56.2339,56.1555,56.2125,45088.0
2017-06-20 11:10:00,78.92,78.94,78.87,78.88,47423.0,56.2125,56.2267,56.1769,56.184,47423.0
2017-06-20 11:15:00,78.89,78.92,78.87,78.89,43577.0,56.1911,56.2125,56.1769,56.1911,43577.0
2017-06-20 11:20:00,78.9,79.01,78.89,78.98,77924.0,56.1983,56.2766,56.1911,56.2552,77924.0
2017-06-20 11:25:00,78.98,78.99,78.92,78.94,41507.0,56.2552,56.2624,56.2125,56.2267,41507.0
2017-06-20 11:30:00,78.95,78.97,78.89,78.91,36532.0,56.2339,56.2481,56.1911,56.2054,36532.0
2017-06-20 11:35:00,78.91,78.91,78.78,78.82,32939.0,56.2054,56.2054,56.1128,56.1413,32939.0
2017-06-20 11:40:00,78.81,78.96,78.8,78.94,31648.0,56.1342,56.241,56.127,56.2267,31648.0
2017-06-20 11:45:00,78.93,78.94,78.85,78.87,21605.0,56.2196,56.2267,56.1626,56.1769,21605.0
2017-06-20 11:50:00,78.86,78.87,78.79,78.83,32182.0,56.1698,56.1769,56.1199,56.1484,32182.0
2017-06-20 11:55:00,78.83,78.84,78.69,78.69,49660.0,56.1484,56.1555,56.0487,56.0487,49660.0
2017-06-20 12:00:00,78.71,78.72,78.67,78.7,23413.0,56.0629,56.07,56.0344,56.0558,23413.0
2017-06-20 12:05:00,78.7,78.73,78.68,78.7,29878.0,56.0558,56.0772,56.0416,56.0558,29878.0
2017-06-20 12:10:00,78.7,78.7,78.62,78.64,28858.0,56.0558,56.0558,55.9988,56.0131,28858.0
2017-06-20 12:15:00,78.64,78.64,78.54,78.63,46381.0,56.0131,56.0131,55.9418,56.0059,46381.0
2017-06-20 12:20:00,78.62,78.64,78.42,78.48,55961.0,55.9988,56.0131,55.8564,55.8991,55961.0
2017-06-20 12:25:00,78.47,78.5,78.32,78.34,43951.0,55.892,55.9133,55.7851,55.7994,43951.0
2017-06-20 12:30:00,78.34,78.36,78.31,78.32,61958.0,55.7994,55.8136,55.778,55.7851,61958.0
2017-06-20 12:35:00,78.33,78.46,78.31,78.44,36935.0,55.7923,55.8849,55.778,55.8706,36935.0
2017-06-20 12:40:00,78.44,78.45,78.39,78.44,35754.0,55.8706,55.8777,55.835,55.8706,35754.0
2017-06-20 12:45:00,78.43,78.44,78.39,78.4,28882.0,55.8635,55.8706,55.835,55.8421,28882.0
2017-06-20 12:50:00,78.41,78.44,78.41,78.44,25721.0,55.8492,55.8706,55.8492,55.8706,25721.0
2017-06-20 12:55:00,78.43,78.61,78.42,78.58,31606.0,55.8635,55.9917,55.8564,55.9703,31606.0
2017-06-20 13:00:00,78.59,78.61,78.56,78.58,25338.0,55.9775,55.9917,55.9561,55.9703,25338.0
2017-06-20 13:05:00,78.58,78.6,78.49,78.5,29790.0,55.9703,55.9846,55.9062,55.9133,29790.0
2017-06-20 13:10:00,78.5,78.5,78.4,78.42,30275.0,55.9133,55.9133,55.8421,55.8564,30275.0
2017-06-20 13:15:00,78.42,78.52,78.42,78.51,43846.0,55.8564,55.9276,55.8564,55.9205,43846.0
2017-06-20 13:20:00,78.51,78.53,78.46,78.48,28902.0,55.9205,55.9347,55.8849,55.8991,28902.0
2017-06-20 13:25:00,78.48,78.51,78.46,78.49,23865.0,55.8991,55.9205,55.8849,55.9062,23865.0
2017-06-20 13:30:00,78.5,78.5,78.46,78.47,24616.0,55.9133,55.9133,55.8849,55.892,24616.0
2017-06-20 13:35:00,78.47,78.48,78.45,78.48,19078.0,55.892,55.8991,55.8777,55.8991,19078.0
2017-06-20 13:40:00,78.48,78.48,78.45,78.46,32698.0,55.8991,55.8991,55.8777,55.8849,32698.0
2017-06-20 13:45:00,78.47,78.49,78.46,78.47,41370.0,55.892,55.9062,55.8849,55.892,41370.0
2017-06-20 13:50:00,78.46,78.49,78.45,78.48,38718.0,55.8849,55.9062,55.8777,55.8991,38718.0
2017-06-20 13:55:00,78.49,78.55,78.48,78.54,53608.0,55.9062,55.949,55.8991,55.9418,53608.0
2017-06-20 14:00:00,78.54,78.56,78.52,78.53,62900.0,55.9418,55.9561,55.9276,55.9347,62900.0
2017-06-20 14:05:00,78.53,78.63,78.52,78.6,37361.0,55.9347,56.0059,55.9276,55.9846,37361.0
2017-06-20 14:10:00,78.59,78.61,78.5,78.53,40054.0,55.9775,55.9917,55.9133,55.9347,40054.0
2017-06-20 14:15:00,78.53,78.58,78.49,78.58,24504.0,55.9347,55.9703,55.9062,55.9703,24504.0
2017-06-20 14:20:00,78.59,78.61,78.56,78.58,38576.0,55.9775,55.9917,55.9561,55.9703,38576.0
2017-06-20 14:25:00,78.58,78.61,78.57,78.58,31915.0,55.9703,55.9917,55.9632,55.9703,31915.0
2017-06-20 14:30:00,78.58,78.61,78.57,78.58,23646.0,55.9703,55.9917,55.9632,55.9703,23646.0
2017-06-20 14:35:00,78.59,78.59,78.54,78.59,32955.0,55.9775,55.9775,55.9418,55.9775,32955.0
2017-06-20 14:40:00,78.59,78.59,78.54,78.58,27618.0,55.9775,55.9775,55.9418,55.9703,27618.0
2017-06-20 14:45:00,78.58,78.59,78.53,78.53,34285.0,55.9703,55.9775,55.9347,55.9347,34285.0
2017-06-20 14:50:00,78.52,78.53,78.48,78.51,45830.0,55.9276,55.9347,55.8991,55.9205,45830.0
2017-06-20 14:55:00,78.51,78.55,78.49,78.51,41434.0,55.9205,55.949,55.9062,55.9205,41434.0
2017-06-20 15:00:00,78.51,78.65,78.5,78.65,33775.0,55.9205,56.0202,55.9133,56.0202,33775.0
2017-06-20 15:05:00,78.65,78.65,78.59,78.61,42200.0,56.0202,56.0202,55.9775,55.9917,42200.0
2017-06-20 15:10:00,78.62,78.64,78.59,78.6,36325.0,55.9988,56.0131,55.9775,55.9846,36325.0
2017-06-20 15:15:00,78.59,78.61,78.55,78.55,43189.0,55.9775,55.9917,55.949,55.949,43189.0
2017-06-20 15:20:00,78.55,78.56,78.53,78.55,64302.0,55.949,55.9561,55.9347,55.949,64302.0
2017-06-20 15:25:00,78.56,78.56,78.48,78.5,68316.0,55.9561,55.9561,55.8991,55.9133,68316.0
2017-06-20 15:30:00,78.5,78.5,78.36,78.38,94454.0,55.9133,55.9133,55.8136,55.8279,94454.0
2017-06-20 15:35:00,78.37,78.37,78.3,78.3,110731.0,55.8208,55.8208,55.7709,55.7709,110731.0
2017-06-20 15:40:00,78.3,78.31,78.2,78.2,114982.0,55.7709,55.778,55.6997,55.6997,114982.0
2017-06-20 15:45:00,78.2,78.23,78.13,78.2,167973.0,55.6997,55.721,55.6498,55.6997,167973.0
2017-06-20 15:50:00,78.2,78.26,78.19,78.25,251518.0,55.6997,55.7424,55.6925,55.7353,251518.0
2017-06-20 15:55:00,78.25,78.33,78.25,78.3,402669.0,55.7353,55.7923,55.7353,55.7709,402669.0
2017-06-21 09:30:00,78.3,78.3,77.84,77.85,99353.0,55.7709,55.7709,55.4432,55.4504,99353.0
2017-06-21 09:35:00,77.92,78.37,77.86,78.3,59548.0,55.5002,55.8208,55.4575,55.7709,59548.0
2017-06-21 09:40:00,78.28,78.37,78.13,78.36,44924.0,55.7566,55.8208,55.6498,55.8136,44924.0
2017-06-21 09:45:00,78.35,78.36,78.25,78.3,66849.0,55.8065,55.8136,55.7353,55.7709,66849.0
2017-06-21 09:50:00,78.31,78.4,78.28,78.34,64610.0,55.778,55.8421,55.7566,55.7994,64610.0
2017-06-21 09:55:00,78.32,78.64,78.32,78.35,59810.0,55.7851,56.0131,55.7851,55.8065,59810.0
2017-06-21 10:00:00,78.33,78.48,78.27,78.44,51791.0,55.7923,55.8991,55.7495,55.8706,51791.0
2017-06-21 10:05:00,78.44,78.48,78.39,78.4,64984.0,55.8706,55.8991,55.835,55.8421,64984.0
2017-06-21 10:10:00,78.41,78.46,78.19,78.19,46928.0,55.8492,55.8849,55.6925,55.6925,46928.0
2017-06-21 10:15:00,78.19,78.23,78.02,78.06,56390.0,55.6925,55.721,55.5715,55.5999,56390.0
2017-06-21 10:20:00,78.07,78.25,78.07,78.17,79902.0,55.6071,55.7353,55.6071,55.6783,79902.0
2017-06-21 10:25:00,78.16,78.16,78.08,78.1,28266.0,55.6712,55.6712,55.6142,55.6284,28266.0
2017-06-21 10:30:00,78.1,78.15,78.06,78.09,68548.0,55.6284,55.6641,55.5999,55.6213,68548.0
2017-06-21 10:35:00,78.1,78.12,78.03,78.03,37094.0,55.6284,55.6427,55.5786,55.5786,37094.0
2017-06-21 10:40:00,78.04,78.4,78.03,78.39,103791.0,55.5857,55.8421,55.5786,55.835,103791.0
2017-06-21 10:45:00,78.39,78.39,78.21,78.24,38261.0,55.835,55.835,55.7068,55.7282,38261.0
2017-06-21 10:50:00,78.24,78.26,78.2,78.24,40323.0,55.7282,55.7424,55.6997,55.7282,40323.0
2017-06-21 10:55:00,78.24,78.38,78.23,78.31,44693.0,55.7282,55.8279,55.721,55.778,44693.0
2017-06-21 11:00:00,78.31,78.36,78.21,78.24,36186.0,55.778,55.8136,55.7068,55.7282,36186.0
2017-06-21 11:05:00,78.25,78.28,78.17,78.2,28610.0,55.7353,55.7566,55.6783,55.6997,28610.0
2017-06-21 11:10:00,78.2,78.24,78.11,78.14,31164.0,55.6997,55.7282,55.6356,55.6569,31164.0
2017-06-21 11:15:00,78.14,78.22,78.09,78.18,28034.0,55.6569,55.7139,55.6213,55.6854,28034.0
2017-06-21 11:20:00,78.2,78.21,78.09,78.12,25861.0,55.6997,55.7068,55.6213,55.6427,25861.0
2017-06-21 11:25:00,78.13,78.19,78.03,78.18,23206.0,55.6498,55.6925,55.5786,55.6854,23206.0
2017-06-21 11:30:00,78.17,78.21,78.15,78.15,25428.0,55.6783,55.7068,55.6641,55.6641,25428.0
2017-06-21 11:35:00,78.15,78.21,78.14,78.2,35867.0,55.6641,55.7068,55.6569,55.6997,35867.0
2017-06-21 11:40:00,78.2,78.26,78.17,78.23,39480.0,55.6997,55.7424,55.6783,55.721,39480.0
2017-06-21 11:45:00,78.23,78.26,78.19,78.2,24750.0,55.721,55.7424,55.6925,55.6997,24750.0
2017-06-21 11:50:00,78.2,78.23,78.17,78.21,24341.0,55.6997,55.721,55.6783,55.7068,24341.0
2017-06-21 11:55:00,78.2,78.22,78.19,78.21,36977.0,55.6997,55.7139,55.6925,55.7068,36977.0
2017-06-21 12:00:00,78.22,78.28,78.2,78.23,32089.0,55.7139,55.7566,55.6997,55.721,32089.0
2017-06-21 12:05:00,78.23,78.26,78.21,78.26,26264.0,55.721,55.7424,55.7068,55.7424,26264.0
2017-06-21 12:10:00,78.26,78.28,78.19,78.22,30576.0,55.7424,55.7566,55.6925,55.7139,30576.0
2017-06-21 12:15:00,78.22,78.22,78.09,78.09,23887.0,55.7139,55.7139,55.6213,55.6213,23887.0
2017-06-21 12:20:00,78.09,78.16,78.07,78.15,33084.0,55.6213,55.6712,55.6071,55.6641,33084.0
2017-06-21 12:25:00,78.14,78.16,78.01,78.04,29608.0,55.6569,55.6712,55.5643,55.5857,29608.0
2017-06-21 12:30:00,78.04,78.26,78.03,78.25,34880.0,55.5857,55.7424,55.5786,55.7353,34880.0
2017-06-21 12:35:00,78.24,78.24,78.1,78.1,29477.0,55.7282,55.7282,55.6284,55.6284,29477.0
2017-06-21 12:40:00,78.11,78.21,78.09,78.17,51908.0,55.6356,55.7068,55.6213,55.6783,51908.0
2017-06-21 12:45:00,78.16,78.27,78.14,78.21,40298.0,55.6712,55.7495,55.6569,55.7068,40298.0
2017-06-21 12:50:00,78.21,78.31,78.19,78.26,37824.0,55.7068,55.778,55.6925,55.7424,37824.0
2017-06-21 12:55:00,78.26,78.27,78.08,78.11,40731.0,55.7424,55.7495,55.6142,55.6356,40731.0
2017-06-21 13:00:00,78.12,78.12,78.0,78.0,35757.0,55.6427,55.6427,55.5572,55.5572,35757.0
2017-06-21 13:05:00,78.01,78.01,77.91,77.92,34969.0,55.5643,55.5643,55.4931,55.5002,34969.0
2017-06-21 13:10:00,77.92,77.92,77.72,77.79,89187.0,55.5002,55.5002,55.3578,55.4076,89187.0
2017-06-21 13:15:00,77.79,77.94,77.78,77.86,40169.0,55.4076,55.5145,55.4005,55.4575,40169.0
2017-06-21 13:20:00,77.86,78.0,77.85,77.95,28224.0,55.4575,55.5572,55.4504,55.5216,28224.0
2017-06-21 13:25:00,77.95,77.97,77.86,77.95,37018.0,55.5216,55.5358,55.4575,55.5216,37018.0
2017-06-21 13:30:00,77.97,78.07,77.97,78.01,47089.0,55.5358,55.6071,55.5358,55.5643,47089.0
2017-06-21 13:35:00,78.01,78.01,77.92,77.99,28328.0,55.5643,55.5643,55.5002,55.5501,28328.0
2017-06-21 13:40:00,77.99,78.02,77.89,77.93,25122.0,55.5501,55.5715,55.4789,55.5074,25122.0
2017-06-21 13:45:00,77.93,77.96,77.87,77.88,25982.0,55.5074,55.5287,55.4646,55.4717,25982.0
2017-06-21 13:50:00,77.89,77.9,77.8,77.89,50083.0,55.4789,55.486,55.4148,55.4789,50083.0
2017-06-21 13:55:00,77.9,77.99,77.81,77.98,47733.0,55.486,55.5501,55.4219,55.543,47733.0
2017-06-21 14:00:00,77.98,78.06,77.93,78.03,37102.0,55.543,55.5999,55.5074,55.5786,37102.0
2017-06-21 14:05:00,78.03,78.06,77.97,78.03,40422.0,55.5786,55.5999,55.5358,55.5786,40422.0
2017-06-21 14:10:00,78.03,78.1,77.99,78.02,48816.0,55.5786,55.6284,55.5501,55.5715,48816.0
2017-06-21 14:15:00,78.02,78.15,78.02,78.13,41312.0,55.5715,55.6641,55.5715,55.6498,41312.0
2017-06-21 14:20:00,78.13,78.2,78.09,78.09,52015.0,55.6498,55.6997,55.6213,55.6213,52015.0
2017-06-21 14:25:00,78.09,78.16,78.06,78.15,33941.0,55.6213,55.6712,55.5999,55.6641,33941.0
2017-06-21 14:30:00,78.14,78.14,78.1,78.11,26134.0,55.6569,55.6569,55.6284,55.6356,26134.0
2017-06-21 14:35:00,78.13,78.16,78.1,78.13,41681.0,55.6498,55.6712,55.6284,55.6498,41681.0
2017-06-21 14:40:00,78.12,78.15,78.09,78.09,41912.0,55.6427,55.6641,55.6213,55.6213,41912.0
2017-06-21 14:45:00,78.09,78.1,78.0,78.07,49034.0,55.6213,55.6284,55.5572,55.6071,49034.0
2017-06-21 14:50:00,78.07,78.07,77.95,77.97,52240.0,55.6071,55.6071,55.5216,55.5358,52240.0
2017-06-21 14:55:00,77.98,78.02,77.96,77.99,35023.0,55.543,55.5715,55.5287,55.5501,35023.0
2017-06-21 15:00:00,77.98,78.13,77.98,78.01,47827.0,55.543,55.6498,55.543,55.5643,47827.0
2017-06-21 15:05:00,78.01,78.09,78.01,78.09,38576.0,55.5643,55.6213,55.5643,55.6213,38576.0
2017-06-21 15:10:00,78.09,78.09,78.05,78.06,26778.0,55.6213,55.6213,55.5928,55.5999,26778.0
2017-06-21 15:15:00,78.06,78.1,78.02,78.03,41880.0,55.5999,55.6284,55.5715,55.5786,41880.0
2017-06-21 15:20:00,78.03,78.05,77.99,78.02,34270.0,55.5786,55.5928,55.5501,55.5715,34270.0
2017-06-21 15:25:00,78.01,78.08,77.99,78.06,49992.0,55.5643,55.6142,55.5501,55.5999,49992.0
2017-06-21 15:30:00,78.07,78.09,78.0,78.01,55517.0,55.6071,55.6213,55.5572,55.5643,55517.0
2017-06-21 15:35:00,78.01,78.08,78.0,78.02,51161.0,55.5643,55.6142,55.5572,55.5715,51161.0
2017-06-21 15:40:00,78.02,78.04,78.01,78.02,81436.0,55.5715,55.5857,55.5643,55.5715,81436.0
2017-06-21 15:45:00,78.03,78.06,78.01,78.03,109156.0,55.5786,55.5999,55.5643,55.5786,109156.0
2017-06-21 15:50:00,78.03,78.09,78.02,78.09,186627.0,55.5786,55.6213,55.5715,55.6213,186627.0
2017-06-21 15:55:00,78.08,78.17,78.03,78.12,446945.0,55.6142,55.6783,55.5786,55.6427,446945.0
2017-06-22 09:30:00,78.11,78.11,77.35,77.48,126068.0,55.6356,55.6356,55.0942,55.1868,126068.0
2017-06-22 09:35:00,77.47,77.59,76.78,76.81,153871.0,55.1797,55.2652,54.6882,54.7096,153871.0
2017-06-22 09:40:00,76.83,77.1,76.66,76.66,75290.0,54.7239,54.9162,54.6028,54.6028,75290.0
2017-06-22 09:45:00,76.66,76.9,76.44,76.87,142606.0,54.6028,54.7737,54.4461,54.7523,142606.0
2017-06-22 09:50:00,76.88,77.06,76.77,77.0,163220.0,54.7595,54.8877,54.6811,54.8449,163220.0
2017-06-22 09:55:00,77.0,77.31,76.99,76.99,117621.0,54.8449,55.0657,54.8378,54.8378,117621.0
2017-06-22 10:00:00,76.99,77.06,76.78,76.89,121094.0,54.8378,54.8877,54.6882,54.7666,121094.0
2017-06-22 10:05:00,76.88,76.99,76.85,76.92,61068.0,54.7595,54.8378,54.7381,54.788,61068.0
2017-06-22 10:10:00,76.92,77.19,76.9,77.05,85994.0,54.788,54.9803,54.7737,54.8806,85994.0
2017-06-22 10:15:00,77.06,77.12,76.97,77.03,67115.0,54.8877,54.9304,54.8236,54.8663,67115.0
2017-06-22 10:20:00,77.02,77.07,76.93,76.93,39654.0,54.8592,54.8948,54.7951,54.7951,39654.0
2017-06-22 10:25:00,76.94,76.99,76.9,76.97,41960.0,54.8022,54.8378,54.7737,54.8236,41960.0
2017-06-22 10:30:00,76.97,76.97,76.82,76.83,90279.0,54.8236,54.8236,54.7167,54.7239,90279.0
2017-06-22 10:35:00,76.83,76.84,76.71,76.79,61992.0,54.7239,54.731,54.6384,54.6954,61992.0
2017-06-22 10:40:00,76.81,76.92,76.8,76.92,75385.0,54.7096,54.788,54.7025,54.788,75385.0
2017-06-22 10:45:00,76.93,76.98,76.84,76.86,66514.0,54.7951,54.8307,54.731,54.7452,66514.0
2017-06-22 10:50:00,76.87,76.89,76.76,76.82,121701.0,54.7523,54.7666,54.674,54.7167,121701.0
2017-06-22 10:55:00,76.81,76.88,76.77,76.84,109449.0,54.7096,54.7595,54.6811,54.731,109449.0
2017-06-22 11:00:00,76.86,76.94,76.79,76.87,75536.0,54.7452,54.8022,54.6954,54.7523,75536.0
2017-06-22 11:05:00,76.87,76.89,76.76,76.85,118522.0,54.7523,54.7666,54.674,54.7381,118522.0
2017-06-22 11:10:00,76.85,76.89,76.83,76.86,76084.0,54.7381,54.7666,54.7239,54.7452,76084.0
2017-06-22 11:15:00,76.87,76.88,76.66,76.87,118220.0,54.7523,54.7595,54.6028,54.7523,118220.0
2017-06-22 11:20:00,76.86,76.87,76.8,76.8,60489.0,54.7452,54.7523,54.7025,54.7025,60489.0
2017-06-22 11:25:00,76.8,76.81,76.77,76.78,56815.0,54.7025,54.7096,54.6811,54.6882,56815.0
2017-06-22 11:30:00,76.79,76.82,76.7,76.7,76295.0,54.6954,54.7167,54.6313,54.6313,76295.0
2017-06-22 11:35:00,76.7,76.76,76.69,76.75,58500.0,54.6313,54.674,54.6241,54.6669,58500.0
2017-06-22 11:40:00,76.74,76.75,76.67,76.7,73657.0,54.6597,54.6669,54.6099,54.6313,73657.0
2017-06-22 11:45:00,76.7,76.71,76.67,76.7,67501.0,54.6313,54.6384,54.6099,54.6313,67501.0
2017-06-22 11:50:00,76.71,76.87,76.69,76.82,57197.0,54.6384,54.7523,54.6241,54.7167,57197.0
2017-06-22 11:55:00,76.82,76.83,76.75,76.81,32410.0,54.7167,54.7239,54.6669,54.7096,32410.0
2017-06-22 12:00:00,76.81,76.98,76.8,76.93,67523.0,54.7096,54.8307,54.7025,54.7951,67523.0
2017-06-22 12:05:00,76.92,76.94,76.84,76.87,41521.0,54.788,54.8022,54.731,54.7523,41521.0
2017-06-22 12:10:00,76.87,76.91,76.76,76.82,75155.0,54.7523,54.7808,54.674,54.7167,75155.0
2017-06-22 12:15:00,76.82,76.91,76.79,76.87,43871.0,54.7167,54.7808,54.6954,54.7523,43871.0
2017-06-22 12:20:00,76.86,76.93,76.82,76.89,36325.0,54.7452,54.7951,54.7167,54.7666,36325.0
2017-06-22 12:25:00,76.88,76.89,76.73,76.73,40660.0,54.7595,54.7666,54.6526,54.6526,40660.0
2017-06-22 12:30:00,76.74,76.75,76.64,76.69,45939.0,54.6597,54.6669,54.5885,54.6241,45939.0
2017-06-22 12:35:00,76.7,76.8,76.67,76.77,31673.0,54.6313,54.7025,54.6099,54.6811,31673.0
2017-06-22 12:40:00,76.77,76.85,76.76,76.84,24405.0,54.6811,54.7381,54.674,54.731,24405.0
2017-06-22 12:45:00,76.84,76.84,76.81,76.83,44965.0,54.731,54.731,54.7096,54.7239,44965.0
2017-06-22 12:50:00,76.84,76.91,76.8,76.91,71851.0,54.731,54.7808,54.7025,54.7808,71851.0
2017-06-22 12:55:00,76.92,76.97,76.86,76.89,44341.0,54.788,54.8236,54.7452,54.7666,44341.0
2017-06-22 13:00:00,76.89,76.89,76.76,76.86,58329.0,54.7666,54.7666,54.674,54.7452,58329.0
2017-06-22 13:05:00,76.87,76.94,76.86,76.88,28628.0,54.7523,54.8022,54.7452,54.7595,28628.0
2017-06-22 13:10:00,76.89,76.9,76.82,76.85,41053.0,54.7666,54.7737,54.7167,54.7381,41053.0
2017-06-22 13:15:00,76.85,76.87,76.81,76.84,31406.0,54.7381,54.7523,54.7096,54.731,31406.0
2017-06-22 13:20:00,76.85,76.86,76.83,76.84,29114.0,54.7381,54.7452,54.7239,54.731,29114.0
2017-06-22 13:25:00,76.83,76.86,76.82,76.86,37225.0,54.7239,54.7452,54.7167,54.7452,37225.0
2017-06-22 13:30:00,76.85,76.87,76.85,76.86,31675.0,54.7381,54.7523,54.7381,54.7452,31675.0
2017-06-22 13:35:00,76.86,76.86,76.74,76.75,64453.0,54.7452,54.7452,54.6597,54.6669,64453.0
2017-06-22 13:40:00,76.75,76.78,76.73,76.78,51275.0,54.6669,54.6882,54.6526,54.6882,51275.0
2017-06-22 13:45:00,76.79,76.8,76.7,76.76,47981.0,54.6954,54.7025,54.6313,54.674,47981.0
2017-06-22 13:50:00,76.76,76.87,76.75,76.87,30984.0,54.674,54.7523,54.6669,54.7523,30984.0
2017-06-22 13:55:00,76.87,76.92,76.83,76.87,60504.0,54.7523,54.788,54.7239,54.7523,60504.0
2017-06-22 14:00:00,76.88,76.88,76.72,76.77,55329.0,54.7595,54.7595,54.6455,54.6811,55329.0
2017-06-22 14:05:00,76.77,76.84,76.76,76.79,37742.0,54.6811,54.731,54.674,54.6954,37742.0
2017-06-22 14:10:00,76.78,76.83,76.68,76.69,78876.0,54.6882,54.7239,54.617,54.6241,78876.0
2017-06-22 14:15:00,76.7,76.7,76.51,76.52,58616.0,54.6313,54.6313,54.4959,54.503,58616.0
2017-06-22 14:20:00,76.52,76.58,76.51,76.55,76964.0,54.503,54.5458,54.4959,54.5244,76964.0
2017-06-22 14:25:00,76.55,76.64,76.53,76.64,49847.0,54.5244,54.5885,54.5102,54.5885,49847.0
2017-06-22 14:30:00,76.63,76.67,76.62,76.64,33385.0,54.5814,54.6099,54.5743,54.5885,33385.0
2017-06-22 14:35:00,76.64,76.66,76.6,76.64,52440.0,54.5885,54.6028,54.56,54.5885,52440.0
2017-06-22 14:40:00,76.65,76.65,76.58,76.59,39607.0,54.5956,54.5956,54.5458,54.5529,39607.0
2017-06-22 14:45:00,76.59,76.78,76.57,76.78,87178.0,54.5529,54.6882,54.5387,54.6882,87178.0
2017-06-22 14:50:00,76.78,76.84,76.74,76.81,45120.0,54.6882,54.731,54.6597,54.7096,45120.0
2017-06-22 14:55:00,76.8,76.8,76.65,76.67,121139.0,54.7025,54.7025,54.5956,54.6099,121139.0
2017-06-22 15:00:00,76.66,76.68,76.63,76.65,35573.0,54.6028,54.617,54.5814,54.5956,35573.0
2017-06-22 15:05:00,76.65,76.69,76.63,76.63,60044.0,54.5956,54.6241,54.5814,54.5814,60044.0
2017-06-22 15:10:00,76.63,76.64,76.58,76.59,85886.0,54.5814,54.5885,54.5458,54.5529,85886.0
2017-06-22 15:15:00,76.59,76.59,76.53,76.58,85590.0,54.5529,54.5529,54.5102,54.5458,85590.0
2017-06-22 15:20:00,76.58,76.68,76.58,76.64,101513.0,54.5458,54.617,54.5458,54.5885,101513.0
2017-06-22 15:25:00,76.64,76.72,76.61,76.61,102928.0,54.5885,54.6455,54.5672,54.5672,102928.0
2017-06-22 15:30:00,76.61,76.67,76.6,76.65,76580.0,54.5672,54.6099,54.56,54.5956,76580.0
2017-06-22 15:35:00,76.65,76.66,76.58,76.6,153398.0,54.5956,54.6028,54.5458,54.56,153398.0
2017-06-22 15:40:00,76.6,76.67,76.51,76.51,121132.0,54.56,54.6099,54.4959,54.4959,121132.0
2017-06-22 15:45:00,76.51,76.53,76.47,76.49,272993.0,54.4959,54.5102,54.4674,54.4817,272993.0
2017-06-22 15:50:00,76.48,76.54,76.41,76.48,340514.0,54.4746,54.5173,54.4247,54.4746,340514.0
2017-06-22 15:55:00,76.48,76.48,76.32,76.35,549026.0,54.4746,54.4746,54.3606,54.382,549026.0
2017-06-23 09:30:00,76.37,76.51,76.16,76.21,138755.0,54.3962,54.4959,54.2466,54.2822,138755.0
2017-06-23 09:35:00,76.23,76.26,75.8,75.85,148637.0,54.2965,54.3179,53.9902,54.0258,148637.0
2017-06-23 09:40:00,75.84,75.9,75.59,75.73,126974.0,54.0187,54.0614,53.8406,53.9404,126974.0
2017-06-23 09:45:00,75.74,75.77,75.57,75.69,100698.0,53.9475,53.9688,53.8264,53.9119,100698.0
2017-06-23 09:50:00,75.69,75.86,75.61,75.66,101121.0,53.9119,54.0329,53.8549,53.8905,101121.0
2017-06-23 09:55:00,75.66,75.67,75.5,75.51,99104.0,53.8905,53.8976,53.7765,53.7837,99104.0
2017-06-23 10:00:00,75.51,75.52,75.2,75.27,228996.0,53.7837,53.7908,53.5629,53.6127,228996.0
2017-06-23 10:05:00,75.26,75.36,75.18,75.24,142899.0,53.6056,53.6768,53.5486,53.5913,142899.0
2017-06-23 10:10:00,75.25,75.46,75.22,75.41,204385.0,53.5985,53.748,53.5771,53.7124,204385.0
2017-06-23 10:15:00,75.41,75.59,75.41,75.44,143798.0,53.7124,53.8406,53.7124,53.7338,143798.0
2017-06-23 10:20:00,75.45,75.5,75.35,75.43,86281.0,53.7409,53.7765,53.6697,53.7267,86281.0
2017-06-23 10:25:00,75.43,75.49,75.41,75.47,109791.0,53.7267,53.7694,53.7124,53.7552,109791.0
2017-06-23 10:30:00,75.48,75.67,75.42,75.59,154008.0,53.7623,53.8976,53.7195,53.8406,154008.0
2017-06-23 10:35:00,75.59,75.75,75.57,75.68,76383.0,53.8406,53.9546,53.8264,53.9047,76383.0
2017-06-23 10:40:00,75.69,75.7,75.62,75.65,77114.0,53.9119,53.919,53.862,53.8834,77114.0
2017-06-23 10:45:00,75.64,75.71,75.63,75.67,63714.0,53.8762,53.9261,53.8691,53.8976,63714.0
2017-06-23 10:50:00,75.68,76.01,75.66,76.01,63205.0,53.9047,54.1398,53.8905,54.1398,63205.0
2017-06-23 10:55:00,76.02,76.07,75.96,76.01,58773.0,54.1469,54.1825,54.1042,54.1398,58773.0
2017-06-23 11:00:00,76.02,76.02,75.88,75.89,53817.0,54.1469,54.1469,54.0472,54.0543,53817.0
2017-06-23 11:05:00,75.9,75.97,75.87,75.88,44344.0,54.0614,54.1113,54.0401,54.0472,44344.0
2017-06-23 11:10:00,75.88,75.95,75.86,75.91,51228.0,54.0472,54.0971,54.0329,54.0686,51228.0
2017-06-23 11:15:00,75.92,75.96,75.72,75.82,104965.0,54.0757,54.1042,53.9332,54.0045,104965.0
2017-06-23 11:20:00,75.83,76.0,75.77,76.0,53047.0,54.0116,54.1327,53.9688,54.1327,53047.0
2017-06-23 11:25:00,76.0,76.09,75.89,76.09,50721.0,54.1327,54.1968,54.0543,54.1968,50721.0
2017-06-23 11:30:00,76.09,76.13,75.99,76.03,67306.0,54.1968,54.2253,54.1255,54.154,67306.0
2017-06-23 11:35:00,76.03,76.05,76.0,76.05,43962.0,54.154,54.1683,54.1327,54.1683,43962.0
2017-06-23 11:40:00,76.04,76.16,75.97,76.15,45060.0,54.1612,54.2466,54.1113,54.2395,45060.0
2017-06-23 11:45:00,76.16,76.23,76.13,76.21,75604.0,54.2466,54.2965,54.2253,54.2822,75604.0
2017-06-23 11:50:00,76.21,76.25,76.14,76.24,39009.0,54.2822,54.3107,54.2324,54.3036,39009.0
2017-06-23 11:55:00,76.25,76.25,76.16,76.2,35699.0,54.3107,54.3107,54.2466,54.2751,35699.0
2017-06-23 12:00:00,76.2,76.28,76.19,76.27,88529.0,54.2751,54.3321,54.268,54.325,88529.0
2017-06-23 12:05:00,76.27,76.27,76.22,76.25,38276.0,54.325,54.325,54.2894,54.3107,38276.0
2017-06-23 12:10:00,76.26,76.32,76.25,76.31,37488.0,54.3179,54.3606,54.3107,54.3535,37488.0
2017-06-23 12:15:00,76.31,76.32,76.24,76.26,38947.0,54.3535,54.3606,54.3036,54.3179,38947.0
2017-06-23 12:20:00,76.26,76.38,76.25,76.37,35573.0,54.3179,54.4033,54.3107,54.3962,35573.0
2017-06-23 12:25:00,76.37,76.5,76.36,76.42,32541.0,54.3962,54.4888,54.3891,54.4318,32541.0
2017-06-23 12:30:00,76.41,76.49,76.38,76.46,50498.0,54.4247,54.4817,54.4033,54.4603,50498.0
2017-06-23 12:35:00,76.45,76.46,76.4,76.41,33903.0,54.4532,54.4603,54.4176,54.4247,33903.0
2017-06-23 12:40:00,76.41,76.5,76.39,76.47,35194.0,54.4247,54.4888,54.4105,54.4674,35194.0
2017-06-23 12:45:00,76.46,76.47,76.4,76.41,33235.0,54.4603,54.4674,54.4176,54.4247,33235.0
2017-06-23 12:50:00,76.41,76.48,76.4,76.42,24777.0,54.4247,54.4746,54.4176,54.4318,24777.0
2017-06-23 12:55:00,76.42,76.43,76.36,76.38,28699.0,54.4318,54.4389,54.3891,54.4033,28699.0
2017-06-23 13:00:00,76.38,76.4,76.3,76.3,36883.0,54.4033,54.4176,54.3463,54.3463,36883.0
2017-06-23 13:05:00,76.29,76.31,76.26,76.31,23354.0,54.3392,54.3535,54.3179,54.3535,23354.0
2017-06-23 13:10:00,76.3,76.38,76.3,76.33,31062.0,54.3463,54.4033,54.3463,54.3677,31062.0
2017-06-23 13:15:00,76.33,76.38,76.28,76.28,23186.0,54.3677,54.4033,54.3321,54.3321,23186.0
2017-06-23 13:20:00,76.28,76.31,76.24,76.25,27454.0,54.3321,54.3535,54.3036,54.3107,27454.0
2017-06-23 13:25:00,76.25,76.27,76.23,76.26,30988.0,54.3107,54.325,54.2965,54.3179,30988.0
2017-06-23 13:30:00,76.26,76.29,76.22,76.26,29778.0,54.3179,54.3392,54.2894,54.3179,29778.0
2017-06-23 13:35:00,76.26,76.32,76.26,76.31,25278.0,54.3179,54.3606,54.3179,54.3535,25278.0
2017-06-23 13:40:00,76.31,76.31,76.27,76.29,26755.0,54.3535,54.3535,54.325,54.3392,26755.0
2017-06-23 13:45:00,76.28,76.38,76.28,76.38,24914.0,54.3321,54.4033,54.3321,54.4033,24914.0
2017-06-23 13:50:00,76.38,76.41,76.33,76.34,27772.0,54.4033,54.4247,54.3677,54.3748,27772.0
2017-06-23 13:55:00,76.34,76.4,76.3,76.35,23725.0,54.3748,54.4176,54.3463,54.382,23725.0
2017-06-23 14:00:00,76.35,76.36,76.32,76.34,26590.0,54.382,54.3891,54.3606,54.3748,26590.0
2017-06-23 14:05:00,76.35,76.35,76.27,76.28,29565.0,54.382,54.382,54.325,54.3321,29565.0
2017-06-23 14:10:00,76.28,76.29,76.24,76.26,43688.0,54.3321,54.3392,54.3036,54.3179,43688.0
2017-06-23 14:15:00,76.25,76.31,76.22,76.31,33561.0,54.3107,54.3535,54.2894,54.3535,33561.0
2017-06-23 14:20:00,76.31,76.32,76.17,76.17,38820.0,54.3535,54.3606,54.2538,54.2538,38820.0
2017-06-23 14:25:00,76.17,76.22,76.12,76.15,36829.0,54.2538,54.2894,54.2181,54.2395,36829.0
2017-06-23 14:30:00,76.14,76.21,76.11,76.21,38526.0,54.2324,54.2822,54.211,54.2822,38526.0
2017-06-23 14:35:00,76.21,76.28,76.2,76.25,38421.0,54.2822,54.3321,54.2751,54.3107,38421.0
2017-06-23 14:40:00,76.25,76.28,76.17,76.18,55882.0,54.3107,54.3321,54.2538,54.2609,55882.0
2017-06-23 14:45:00,76.19,76.2,76.16,76.18,33604.0,54.268,54.2751,54.2466,54.2609,33604.0
2017-06-23 14:50:00,76.17,76.2,76.16,76.2,33946.0,54.2538,54.2751,54.2466,54.2751,33946.0
2017-06-23 14:55:00,76.19,76.22,76.17,76.22,49167.0,54.268,54.2894,54.2538,54.2894,49167.0
2017-06-23 15:00:00,76.22,76.23,76.03,76.11,52246.0,54.2894,54.2965,54.154,54.211,52246.0
2017-06-23 15:05:00,76.11,76.15,76.1,76.12,46372.0,54.211,54.2395,54.2039,54.2181,46372.0
2017-06-23 15:10:00,76.12,76.14,76.03,76.09,114329.0,54.2181,54.2324,54.154,54.1968,114329.0
2017-06-23 15:15:00,76.09,76.23,76.09,76.21,31342.0,54.1968,54.2965,54.1968,54.2822,31342.0
2017-06-23 15:20:00,76.21,76.25,76.2,76.23,39018.0,54.2822,54.3107,54.2751,54.2965,39018.0
2017-06-23 15:25:00,76.23,76.23,76.14,76.14,47470.0,54.2965,54.2965,54.2324,54.2324,47470.0
2017-06-23 15:30:00,76.14,76.14,76.11,76.12,98275.0,54.2324,54.2324,54.211,54.2181,98275.0
2017-06-23 15:35:00,76.12,76.13,76.09,76.11,127006.0,54.2181,54.2253,54.1968,54.211,127006.0
2017-06-23 15:40:00,76.11,76.26,76.1,76.23,119270.0,54.211,54.3179,54.2039,54.2965,119270.0
2017-06-23 15:45:00,76.23,76.25,76.2,76.2,102409.0,54.2965,54.3107,54.2751,54.2751,102409.0
2017-06-23 15:50:00,76.2,76.29,76.19,76.26,249874.0,54.2751,54.3392,54.268,54.3179,249874.0
2017-06-23 15:55:00,76.25,76.41,76.22,76.34,669110.0,54.3107,54.4247,54.2894,54.3748,669110.0
2017-06-26 09:30:00,76.49,76.63,76.39,76.59,76720.0,54.4817,54.5814,54.4105,54.5529,76720.0
2017-06-26 09:35:00,76.57,76.86,76.53,76.83,27909.0,54.5387,54.7452,54.5102,54.7239,27909.0
2017-06-26 09:40:00,76.84,76.98,76.77,76.96,42730.0,54.731,54.8307,54.6811,54.8164,42730.0
2017-06-26 09:45:00,76.96,77.02,76.84,76.84,43654.0,54.8164,54.8592,54.731,54.731,43654.0
2017-06-26 09:50:00,76.84,77.02,76.84,76.97,29583.0,54.731,54.8592,54.731,54.8236,29583.0
2017-06-26 09:55:00,76.99,77.14,76.99,77.09,22700.0,54.8378,54.9447,54.8378,54.909,22700.0
2017-06-26 10:00:00,77.11,77.14,76.95,77.01,184019.0,54.9233,54.9447,54.8093,54.8521,184019.0
2017-06-26 10:05:00,76.98,76.99,76.84,76.92,45385.0,54.8307,54.8378,54.731,54.788,45385.0
2017-06-26 10:10:00,76.92,76.99,76.87,76.9,43994.0,54.788,54.8378,54.7523,54.7737,43994.0
2017-06-26 10:15:00,76.9,76.94,76.71,76.71,52703.0,54.7737,54.8022,54.6384,54.6384,52703.0
2017-06-26 10:20:00,76.73,76.79,76.66,76.79,83659.0,54.6526,54.6954,54.6028,54.6954,83659.0
2017-06-26 10:25:00,76.8,76.83,76.7,76.79,27984.0,54.7025,54.7239,54.6313,54.6954,27984.0
2017-06-26 10:30:00,76.79,76.85,76.58,76.61,59164.0,54.6954,54.7381,54.5458,54.5672,59164.0
2017-06-26 10:35:00,76.61,76.66,76.51,76.59,36402.0,54.5672,54.6028,54.4959,54.5529,36402.0
2017-06-26 10:40:00,76.59,76.71,76.55,76.69,27521.0,54.5529,54.6384,54.5244,54.6241,27521.0
2017-06-26 10:45:00,76.69,76.75,76.66,76.75,29030.0,54.6241,54.6669,54.6028,54.6669,29030.0
2017-06-26 10:50:00,76.73,76.73,76.64,76.72,23312.0,54.6526,54.6526,54.5885,54.6455,23312.0
2017-06-26 10:55:00,76.71,76.74,76.56,76.69,81321.0,54.6384,54.6597,54.5315,54.6241,81321.0
2017-06-26 11:00:00,76.7,76.73,76.63,76.67,33401.0,54.6313,54.6526,54.5814,54.6099,33401.0
2017-06-26 11:05:00,76.67,76.82,76.55,76.82,103653.0,54.6099,54.7167,54.5244,54.7167,103653.0
2017-06-26 11:10:00,76.82,77.76,76.81,77.76,259049.0,54.7167,55.3863,54.7096,55.3863,259049.0
2017-06-26 11:15:00,77.76,77.92,77.06,77.23,322532.0,55.3863,55.5002,54.8877,55.0088,322532.0
2017-06-26 11:20:00,77.26,77.26,76.87,77.11,198534.0,55.0301,55.0301,54.7523,54.9233,198534.0
2017-06-26 11:25:00,77.09,77.18,76.87,77.08,51492.0,54.909,54.9731,54.7523,54.9019,51492.0
2017-06-26 11:30:00,77.05,77.18,76.88,76.99,83011.0,54.8806,54.9731,54.7595,54.8378,83011.0
2017-06-26 11:35:00,77.0,77.03,76.8,76.9,76955.0,54.8449,54.8663,54.7025,54.7737,76955.0
2017-06-26 11:40:00,76.92,77.02,76.89,77.01,58688.0,54.788,54.8592,54.7666,54.8521,58688.0
2017-06-26 11:45:00,77.01,77.2,77.0,77.09,67675.0,54.8521,54.9874,54.8449,54.909,67675.0
2017-06-26 11:50:00,77.1,77.27,77.09,77.21,54301.0,54.9162,55.0373,54.909,54.9945,54301.0
2017-06-26 11:55:00,77.2,77.21,77.16,77.21,20363.0,54.9874,54.9945,54.9589,54.9945,20363.0
2017-06-26 12:00:00,77.2,77.24,77.08,77.17,26852.0,54.9874,55.0159,54.9019,54.966,26852.0
2017-06-26 12:05:00,77.18,77.19,77.05,77.09,30333.0,54.9731,54.9803,54.8806,54.909,30333.0
2017-06-26 12:10:00,77.09,77.12,77.05,77.1,23500.0,54.909,54.9304,54.8806,54.9162,23500.0
2017-06-26 12:15:00,77.11,77.11,77.05,77.08,22371.0,54.9233,54.9233,54.8806,54.9019,22371.0
2017-06-26 12:20:00,77.07,77.2,77.07,77.13,14942.0,54.8948,54.9874,54.8948,54.9375,14942.0
2017-06-26 12:25:00,77.12,77.19,77.12,77.18,24114.0,54.9304,54.9803,54.9304,54.9731,24114.0
2017-06-26 12:30:00,77.18,77.22,77.14,77.21,33810.0,54.9731,55.0016,54.9447,54.9945,33810.0
2017-06-26 12:35:00,77.22,77.26,77.18,77.25,44987.0,55.0016,55.0301,54.9731,55.023,44987.0
2017-06-26 12:40:00,77.25,77.32,77.24,77.31,30421.0,55.023,55.0729,55.0159,55.0657,30421.0
2017-06-26 12:45:00,77.31,77.45,77.3,77.38,39610.0,55.0657,55.1655,55.0586,55.1156,39610.0
2017-06-26 12:50:00,77.39,77.43,77.36,77.37,27644.0,55.1227,55.1512,55.1014,55.1085,27644.0
2017-06-26 12:55:00,77.37,77.38,77.31,77.32,27348.0,55.1085,55.1156,55.0657,55.0729,27348.0
2017-06-26 13:00:00,77.32,77.42,77.28,77.37,38030.0,55.0729,55.1441,55.0444,55.1085,38030.0
2017-06-26 13:05:00,77.36,77.43,77.34,77.42,33775.0,55.1014,55.1512,55.0871,55.1441,33775.0
2017-06-26 13:10:00,77.43,77.45,77.29,77.33,31615.0,55.1512,55.1655,55.0515,55.08,31615.0
2017-06-26 13:15:00,77.32,77.35,77.26,77.3,23810.0,55.0729,55.0942,55.0301,55.0586,23810.0
2017-06-26 13:20:00,77.31,77.4,77.31,77.32,22898.0,55.0657,55.1298,55.0657,55.0729,22898.0
2017-06-26 13:25:00,77.32,77.37,77.29,77.33,25720.0,55.0729,55.1085,55.0515,55.08,25720.0
2017-06-26 13:30:00,77.32,77.37,77.31,77.37,23957.0,55.0729,55.1085,55.0657,55.1085,23957.0
2017-06-26 13:35:00,77.37,77.38,77.34,77.36,35918.0,55.1085,55.1156,55.0871,55.1014,35918.0
2017-06-26 13:40:00,77.35,77.37,77.3,77.34,21584.0,55.0942,55.1085,55.0586,55.0871,21584.0
2017-06-26 13:45:00,77.34,77.37,77.33,77.34,32878.0,55.0871,55.1085,55.08,55.0871,32878.0
2017-06-26 13:50:00,77.34,77.41,77.31,77.41,33354.0,55.0871,55.137,55.0657,55.137,33354.0
2017-06-26 13:55:00,77.4,77.51,77.39,77.48,33527.0,55.1298,55.2082,55.1227,55.1868,33527.0
2017-06-26 14:00:00,77.48,77.55,77.47,77.53,27695.0,55.1868,55.2367,55.1797,55.2224,27695.0
2017-06-26 14:05:00,77.52,77.53,77.41,77.42,31870.0,55.2153,55.2224,55.137,55.1441,31870.0
2017-06-26 14:10:00,77.41,77.44,77.37,77.37,27159.0,55.137,55.1583,55.1085,55.1085,27159.0
2017-06-26 14:15:00,77.37,77.46,77.37,77.44,30816.0,55.1085,55.1726,55.1085,55.1583,30816.0
2017-06-26 14:20:00,77.43,77.44,77.29,77.34,32841.0,55.1512,55.1583,55.0515,55.0871,32841.0
2017-06-26 14:25:00,77.36,77.45,77.36,77.44,27414.0,55.1014,55.1655,55.1014,55.1583,27414.0
2017-06-26 14:30:00,77.44,77.53,77.4,77.5,35322.0,55.1583,55.2224,55.1298,55.2011,35322.0
2017-06-26 14:35:00,77.49,77.52,77.48,77.49,20325.0,55.194,55.2153,55.1868,55.194,20325.0
2017-06-26 14:40:00,77.5,77.55,77.5,77.53,65756.0,55.2011,55.2367,55.2011,55.2224,65756.0
2017-06-26 14:45:00,77.53,77.55,77.51,77.54,45970.0,55.2224,55.2367,55.2082,55.2296,45970.0
2017-06-26 14:50:00,77.54,77.62,77.53,77.53,67753.0,55.2296,55.2865,55.2224,55.2224,67753.0
2017-06-26 14:55:00,77.54,77.55,77.46,77.54,38348.0,55.2296,55.2367,55.1726,55.2296,38348.0
2017-06-26 15:00:00,77.55,77.56,77.46,77.49,51322.0,55.2367,55.2438,55.1726,55.194,51322.0
2017-06-26 15:05:00,77.5,77.52,77.43,77.43,38888.0,55.2011,55.2153,55.1512,55.1512,38888.0
2017-06-26 15:10:00,77.43,77.53,77.42,77.52,30431.0,55.1512,55.2224,55.1441,55.2153,30431.0
2017-06-26 15:15:00,77.52,77.54,77.49,77.51,44525.0,55.2153,55.2296,55.194,55.2082,44525.0
2017-06-26 15:20:00,77.51,77.56,77.39,77.47,82546.0,55.2082,55.2438,55.1227,55.1797,82546.0
2017-06-26 15:25:00,77.47,77.5,77.37,77.48,63716.0,55.1797,55.2011,55.1085,55.1868,63716.0
2017-06-26 15:30:00,77.47,77.48,77.43,77.44,40697.0,55.1797,55.1868,55.1512,55.1583,40697.0
2017-06-26 15:35:00,77.44,77.47,77.43,77.45,67957.0,55.1583,55.1797,55.1512,55.1655,67957.0
2017-06-26 15:40:00,77.45,77.46,77.37,77.42,94643.0,55.1655,55.1726,55.1085,55.1441,94643.0
2017-06-26 15:45:00,77.42,77.51,77.42,77.48,119578.0,55.1441,55.2082,55.1441,55.1868,119578.0
2017-06-26 15:50:00,77.48,77.62,77.47,77.58,235705.0,55.1868,55.2865,55.1797,55.2581,235705.0
2017-06-26 15:55:00,77.57,77.65,77.5,77.52,340087.0,55.2509,55.3079,55.2011,55.2153,340087.0
2017-06-27 09:30:00,77.47,77.55,77.23,77.23,78717.0,55.1797,55.2367,55.0088,55.0088,78717.0
2017-06-27 09:35:00,77.24,77.37,77.09,77.12,70699.0,55.0159,55.1085,54.909,54.9304,70699.0
2017-06-27 09:40:00,77.11,77.42,77.11,77.28,67327.0,54.9233,55.1441,54.9233,55.0444,67327.0
2017-06-27 09:45:00,77.3,77.54,77.26,77.54,50540.0,55.0586,55.2296,55.0301,55.2296,50540.0
2017-06-27 09:50:00,77.52,77.64,77.5,77.55,19949.0,55.2153,55.3008,55.2011,55.2367,19949.0
2017-06-27 09:55:00,77.56,77.57,77.38,77.48,30980.0,55.2438,55.2509,55.1156,55.1868,30980.0
2017-06-27 10:00:00,77.47,77.61,77.45,77.54,29717.0,55.1797,55.2794,55.1655,55.2296,29717.0
2017-06-27 10:05:00,77.54,77.64,77.48,77.53,52008.0,55.2296,55.3008,55.1868,55.2224,52008.0
2017-06-27 10:10:00,77.53,77.66,77.53,77.66,46201.0,55.2224,55.315,55.2224,55.315,46201.0
2017-06-27 10:15:00,77.68,77.73,77.61,77.66,54188.0,55.3293,55.3649,55.2794,55.315,54188.0
2017-06-27 10:20:00,77.67,77.93,77.67,77.91,59406.0,55.3222,55.5074,55.3222,55.4931,59406.0
2017-06-27 10:25:00,77.9,77.92,77.73,77.74,36553.0,55.486,55.5002,55.3649,55.372,36553.0
2017-06-27 10:30:00,77.75,77.94,77.7,77.92,49181.0,55.3791,55.5145,55.3435,55.5002,49181.0
2017-06-27 10:35:00,77.92,77.98,77.89,77.96,61765.0,55.5002,55.543,55.4789,55.5287,61765.0
2017-06-27 10:40:00,77.97,78.1,77.97,78.06,66504.0,55.5358,55.6284,55.5358,55.5999,66504.0
2017-06-27 10:45:00,78.06,78.09,77.94,77.98,72303.0,55.5999,55.6213,55.5145,55.543,72303.0
2017-06-27 10:50:00,77.97,78.13,77.96,78.12,55579.0,55.5358,55.6498,55.5287,55.6427,55579.0
2017-06-27 10:55:00,78.11,78.12,77.92,77.98,61197.0,55.6356,55.6427,55.5002,55.543,61197.0
2017-06-27 11:00:00,77.98,77.99,77.85,77.95,32683.0,55.543,55.5501,55.4504,55.5216,32683.0
2017-06-27 11:05:00,77.95,77.98,77.87,77.95,37704.0,55.5216,55.543,55.4646,55.5216,37704.0
2017-06-27 11:10:00,77.95,77.98,77.92,77.93,26536.0,55.5216,55.543,55.5002,55.5074,26536.0
2017-06-27 11:15:00,77.92,77.92,77.7,77.75,45505.0,55.5002,55.5002,55.3435,55.3791,45505.0
2017-06-27 11:20:00,77.73,77.79,77.65,77.7,42490.0,55.3649,55.4076,55.3079,55.3435,42490.0
2017-06-27 11:25:00,77.7,77.82,77.69,77.77,32290.0,55.3435,55.429,55.3364,55.3934,32290.0
2017-06-27 11:30:00,77.77,77.78,77.6,77.66,36672.0,55.3934,55.4005,55.2723,55.315,36672.0
2017-06-27 11:35:00,77.66,77.76,77.64,77.74,17648.0,55.315,55.3863,55.3008,55.372,17648.0
2017-06-27 11:40:00,77.76,77.89,77.74,77.83,33974.0,55.3863,55.4789,55.372,55.4361,33974.0
2017-06-27 11:45:00,77.83,77.83,77.76,77.81,85219.0,55.4361,55.4361,55.3863,55.4219,85219.0
2017-06-27 11:50:00,77.81,77.82,77.58,77.65,115192.0,55.4219,55.429,55.2581,55.3079,115192.0
2017-06-27 11:55:00,77.65,77.82,77.65,77.79,28945.0,55.3079,55.429,55.3079,55.4076,28945.0
2017-06-27 12:00:00,77.77,77.79,77.65,77.69,27437.0,55.3934,55.4076,55.3079,55.3364,27437.0
2017-06-27 12:05:00,77.7,77.84,77.69,77.79,25795.0,55.3435,55.4432,55.3364,55.4076,25795.0
2017-06-27 12:10:00,77.78,77.82,77.74,77.76,29574.0,55.4005,55.429,55.372,55.3863,29574.0
2017-06-27 12:15:00,77.76,77.76,77.64,77.66,30275.0,55.3863,55.3863,55.3008,55.315,30275.0
2017-06-27 12:20:00,77.66,77.7,77.65,77.69,14950.0,55.315,55.3435,55.3079,55.3364,14950.0
2017-06-27 12:25:00,77.68,77.69,77.63,77.65,16566.0,55.3293,55.3364,55.2937,55.3079,16566.0
2017-06-27 12:30:00,77.65,77.78,77.63,77.72,57445.0,55.3079,55.4005,55.2937,55.3578,57445.0
2017-06-27 12:35:00,77.73,77.73,77.56,77.59,46506.0,55.3649,55.3649,55.2438,55.2652,46506.0
2017-06-27 12:40:00,77.6,77.61,77.56,77.59,22698.0,55.2723,55.2794,55.2438,55.2652,22698.0
2017-06-27 12:45:00,77.58,77.61,77.57,77.57,14928.0,55.2581,55.2794,55.2509,55.2509,14928.0
2017-06-27 12:50:00,77.57,77.62,77.51,77.52,43194.0,55.2509,55.2865,55.2082,55.2153,43194.0
2017-06-27 12:55:00,77.52,77.55,77.47,77.55,57668.0,55.2153,55.2367,55.1797,55.2367,57668.0
2017-06-27 13:00:00,77.54,77.58,77.5,77.54,25741.0,55.2296,55.2581,55.2011,55.2296,25741.0
2017-06-27 13:05:00,77.54,77.57,77.44,77.45,47123.0,55.2296,55.2509,55.1583,55.1655,47123.0
2017-06-27 13:10:00,77.45,77.53,77.39,77.49,32081.0,55.1655,55.2224,55.1227,55.194,32081.0
2017-06-27 13:15:00,77.49,77.64,77.48,77.61,38798.0,55.194,55.3008,55.1868,55.2794,38798.0
2017-06-27 13:20:00,77.6,77.67,77.58,77.63,43656.0,55.2723,55.3222,55.2581,55.2937,43656.0
2017-06-27 13:25:00,77.64,77.64,77.5,77.51,32855.0,55.3008,55.3008,55.2011,55.2082,32855.0
2017-06-27 13:30:00,77.52,77.57,77.49,77.54,27719.0,55.2153,55.2509,55.194,55.2296,27719.0
2017-06-27 13:35:00,77.55,77.58,77.33,77.41,50012.0,55.2367,55.2581,55.08,55.137,50012.0
2017-06-27 13:40:00,77.42,77.49,77.38,77.44,33021.0,55.1441,55.194,55.1156,55.1583,33021.0
2017-06-27 13:45:00,77.44,77.47,77.35,77.46,49736.0,55.1583,55.1797,55.0942,55.1726,49736.0
2017-06-27 13:50:00,77.46,77.49,77.4,77.41,30378.0,55.1726,55.194,55.1298,55.137,30378.0
2017-06-27 13:55:00,77.42,77.45,77.29,77.34,32007.0,55.1441,55.1655,55.0515,55.0871,32007.0
2017-06-27 14:00:00,77.34,77.38,77.23,77.25,51878.0,55.0871,55.1156,55.0088,55.023,51878.0
2017-06-27 14:05:00,77.25,77.36,77.21,77.33,37610.0,55.023,55.1014,54.9945,55.08,37610.0
2017-06-27 14:10:00,77.31,77.4,77.26,77.3,42432.0,55.0657,55.1298,55.0301,55.0586,42432.0
2017-06-27 14:15:00,77.3,77.36,77.24,77.36,31558.0,55.0586,55.1014,55.0159,55.1014,31558.0
2017-06-27 14:20:00,77.37,77.39,77.3,77.38,24172.0,55.1085,55.1227,55.0586,55.1156,24172.0
2017-06-27 14:25:00,77.38,77.43,77.34,77.42,81875.0,55.1156,55.1512,55.0871,55.1441,81875.0
2017-06-27 14:30:00,77.41,77.51,77.38,77.51,23300.0,55.137,55.2082,55.1156,55.2082,23300.0
2017-06-27 14:35:00,77.51,77.52,77.39,77.42,32078.0,55.2082,55.2153,55.1227,55.1441,32078.0
2017-06-27 14:40:00,77.42,77.44,77.36,77.44,24641.0,55.1441,55.1583,55.1014,55.1583,24641.0
2017-06-27 14:45:00,77.44,77.45,77.37,77.4,40182.0,55.1583,55.1655,55.1085,55.1298,40182.0
2017-06-27 14:50:00,77.4,77.49,77.4,77.43,27330.0,55.1298,55.194,55.1298,55.1512,27330.0
2017-06-27 14:55:00,77.43,77.46,77.41,77.42,31760.0,55.1512,55.1726,55.137,55.1441,31760.0
2017-06-27 15:00:00,77.42,77.42,77.33,77.4,97232.0,55.1441,55.1441,55.08,55.1298,97232.0
2017-06-27 15:05:00,77.4,77.4,77.26,77.35,53149.0,55.1298,55.1298,55.0301,55.0942,53149.0
2017-06-27 15:10:00,77.34,77.4,77.34,77.38,113523.0,55.0871,55.1298,55.0871,55.1156,113523.0
2017-06-27 15:15:00,77.37,77.41,77.26,77.29,88368.0,55.1085,55.137,55.0301,55.0515,88368.0
2017-06-27 15:20:00,77.3,77.4,77.3,77.35,126355.0,55.0586,55.1298,55.0586,55.0942,126355.0
2017-06-27 15:25:00,77.34,77.38,77.3,77.34,45957.0,55.0871,55.1156,55.0586,55.0871,45957.0
2017-06-27 15:30:00,77.34,77.4,77.31,77.36,90791.0,55.0871,55.1298,55.0657,55.1014,90791.0
2017-06-27 15:35:00,77.37,77.39,77.33,77.36,98244.0,55.1085,55.1227,55.08,55.1014,98244.0
2017-06-27 15:40:00,77.36,77.39,77.32,77.37,48962.0,55.1014,55.1227,55.0729,55.1085,48962.0
2017-06-27 15:45:00,77.36,77.42,77.31,77.34,167437.0,55.1014,55.1441,55.0657,55.0871,167437.0
2017-06-27 15:50:00,77.33,77.34,77.11,77.31,239423.0,55.08,55.0871,54.9233,55.0657,239423.0
2017-06-27 15:55:00,77.31,77.43,77.19,77.34,470734.0,55.0657,55.1512,54.9803,55.0871,470734.0
2017-06-28 09:30:00,77.49,78.24,77.49,78.0,59958.0,55.194,55.7282,55.194,55.5572,59958.0
2017-06-28 09:35:00,78.0,78.08,77.7,77.72,90039.0,55.5572,55.6142,55.3435,55.3578,90039.0
2017-06-28 09:40:00,77.73,77.86,77.71,77.84,46850.0,55.3649,55.4575,55.3507,55.4432,46850.0
2017-06-28 09:45:00,77.85,77.88,77.59,77.73,53497.0,55.4504,55.4717,55.2652,55.3649,53497.0
2017-06-28 09:50:00,77.73,77.79,77.61,77.69,34603.0,55.3649,55.4076,55.2794,55.3364,34603.0
2017-06-28 09:55:00,77.68,77.93,77.68,77.85,40352.0,55.3293,55.5074,55.3293,55.4504,40352.0
2017-06-28 10:00:00,77.85,77.87,77.68,77.7,38940.0,55.4504,55.4646,55.3293,55.3435,38940.0
2017-06-28 10:05:00,77.7,77.72,77.59,77.68,45590.0,55.3435,55.3578,55.2652,55.3293,45590.0
2017-06-28 10:10:00,77.65,77.98,77.65,77.83,40533.0,55.3079,55.543,55.3079,55.4361,40533.0
2017-06-28 10:15:00,77.83,77.94,77.81,77.91,34400.0,55.4361,55.5145,55.4219,55.4931,34400.0
2017-06-28 10:20:00,77.93,77.99,77.89,77.94,42500.0,55.5074,55.5501,55.4789,55.5145,42500.0
2017-06-28 10:25:00,77.94,77.95,77.77,77.81,81065.0,55.5145,55.5216,55.3934,55.4219,81065.0
2017-06-28 10:30:00,77.81,78.13,77.81,78.02,105963.0,55.4219,55.6498,55.4219,55.5715,105963.0
2017-06-28 10:35:00,78.02,78.05,77.86,77.87,95733.0,55.5715,55.5928,55.4575,55.4646,95733.0
2017-06-28 10:40:00,77.87,78.0,77.83,78.0,85241.0,55.4646,55.5572,55.4361,55.5572,85241.0
2017-06-28 10:45:00,78.01,78.04,77.78,77.78,50374.0,55.5643,55.5857,55.4005,55.4005,50374.0
2017-06-28 10:50:00,77.78,77.79,77.67,77.74,44441.0,55.4005,55.4076,55.3222,55.372,44441.0
2017-06-28 10:55:00,77.74,77.81,77.7,77.81,29391.0,55.372,55.4219,55.3435,55.4219,29391.0
2017-06-28 11:00:00,77.82,77.92,77.79,77.81,25537.0,55.429,55.5002,55.4076,55.4219,25537.0
2017-06-28 11:05:00,77.81,77.82,77.74,77.81,33944.0,55.4219,55.429,55.372,55.4219,33944.0
2017-06-28 11:10:00,77.81,77.81,77.64,77.67,60462.0,55.4219,55.4219,55.3008,55.3222,60462.0
2017-06-28 11:15:00,77.68,77.73,77.5,77.51,88473.0,55.3293,55.3649,55.2011,55.2082,88473.0
2017-06-28 11:20:00,77.5,77.59,77.5,77.58,40979.0,55.2011,55.2652,55.2011,55.2581,40979.0
2017-06-28 11:25:00,77.59,77.59,77.46,77.49,52121.0,55.2652,55.2652,55.1726,55.194,52121.0
2017-06-28 11:30:00,77.5,77.52,77.41,77.44,62414.0,55.2011,55.2153,55.137,55.1583,62414.0
2017-06-28 11:35:00,77.43,77.55,77.41,77.53,37456.0,55.1512,55.2367,55.137,55.2224,37456.0
2017-06-28 11:40:00,77.53,77.55,77.47,77.5,30120.0,55.2224,55.2367,55.1797,55.2011,30120.0
2017-06-28 11:45:00,77.49,77.59,77.29,77.59,101944.0,55.194,55.2652,55.0515,55.2652,101944.0
2017-06-28 11:50:00,77.59,77.65,77.45,77.64,92602.0,55.2652,55.3079,55.1655,55.3008,92602.0
2017-06-28 11:55:00,77.63,77.65,77.6,77.63,80959.0,55.2937,55.3079,55.2723,55.2937,80959.0
2017-06-28 12:00:00,77.62,77.62,77.55,77.6,48095.0,55.2865,55.2865,55.2367,55.2723,48095.0
2017-06-28 12:05:00,77.6,77.72,77.49,77.63,55180.0,55.2723,55.3578,55.194,55.2937,55180.0
2017-06-28 12:10:00,77.63,77.65,77.6,77.62,29808.0,55.2937,55.3079,55.2723,55.2865,29808.0
2017-06-28 12:15:00,77.62,77.72,77.6,77.68,30296.0,55.2865,55.3578,55.2723,55.3293,30296.0
2017-06-28 12:20:00,77.68,77.73,77.6,77.6,33406.0,55.3293,55.3649,55.2723,55.2723,33406.0
2017-06-28 12:25:00,77.59,77.68,77.59,77.67,22115.0,55.2652,55.3293,55.2652,55.3222,22115.0
2017-06-28 12:30:00,77.68,77.68,77.59,77.61,17787.0,55.3293,55.3293,55.2652,55.2794,17787.0
2017-06-28 12:35:00,77.59,77.69,77.57,77.67,36257.0,55.2652,55.3364,55.2509,55.3222,36257.0
2017-06-28 12:40:00,77.68,77.7,77.63,77.66,31541.0,55.3293,55.3435,55.2937,55.315,31541.0
2017-06-28 12:45:00,77.65,77.79,77.63,77.78,96032.0,55.3079,55.4076,55.2937,55.4005,96032.0
2017-06-28 12:50:00,77.78,77.78,77.71,77.75,29330.0,55.4005,55.4005,55.3507,55.3791,29330.0
2017-06-28 12:55:00,77.76,77.76,77.7,77.7,23817.0,55.3863,55.3863,55.3435,55.3435,23817.0
2017-06-28 13:00:00,77.69,77.75,77.64,77.65,28808.0,55.3364,55.3791,55.3008,55.3079,28808.0
2017-06-28 13:05:00,77.66,77.74,77.65,77.74,22279.0,55.315,55.372,55.3079,55.372,22279.0
2017-06-28 13:10:00,77.74,77.77,77.7,77.71,24298.0,55.372,55.3934,55.3435,55.3507,24298.0
2017-06-28 13:15:00,77.71,77.76,77.7,77.74,21675.0,55.3507,55.3863,55.3435,55.372,21675.0
2017-06-28 13:20:00,77.73,77.92,77.73,77.92,30204.0,55.3649,55.5002,55.3649,55.5002,30204.0
2017-06-28 13:25:00,77.93,77.99,77.87,77.9,37273.0,55.5074,55.5501,55.4646,55.486,37273.0
2017-06-28 13:30:00,77.9,77.91,77.73,77.76,30856.0,55.486,55.4931,55.3649,55.3863,30856.0
2017-06-28 13:35:00,77.76,77.88,77.75,77.83,45125.0,55.3863,55.4717,55.3791,55.4361,45125.0
2017-06-28 13:40:00,77.83,77.83,77.73,77.78,29482.0,55.4361,55.4361,55.3649,55.4005,29482.0
2017-06-28 13:45:00,77.79,77.85,77.7,77.72,49741.0,55.4076,55.4504,55.3435,55.3578,49741.0
2017-06-28 13:50:00,77.73,77.77,77.68,77.74,37752.0,55.3649,55.3934,55.3293,55.372,37752.0
2017-06-28 13:55:00,77.74,77.76,77.71,77.72,44332.0,55.372,55.3863,55.3507,55.3578,44332.0
2017-06-28 14:00:00,77.72,77.72,77.55,77.56,34224.0,55.3578,55.3578,55.2367,55.2438,34224.0
2017-06-28 14:05:00,77.56,77.71,77.56,77.69,31524.0,55.2438,55.3507,55.2438,55.3364,31524.0
2017-06-28 14:10:00,77.69,77.7,77.61,77.63,32510.0,55.3364,55.3435,55.2794,55.2937,32510.0
2017-06-28 14:15:00,77.62,77.65,77.59,77.62,39055.0,55.2865,55.3079,55.2652,55.2865,39055.0
2017-06-28 14:20:00,77.62,77.62,77.47,77.47,39075.0,55.2865,55.2865,55.1797,55.1797,39075.0
2017-06-28 14:25:00,77.47,77.58,77.47,77.56,46204.0,55.1797,55.2581,55.1797,55.2438,46204.0
2017-06-28 14:30:00,77.56,77.57,77.34,77.37,94699.0,55.2438,55.2509,55.0871,55.1085,94699.0
2017-06-28 14:35:00,77.38,77.53,77.37,77.51,88261.0,55.1156,55.2224,55.1085,55.2082,88261.0
2017-06-28 14:40:00,77.51,77.6,77.48,77.58,44301.0,55.2082,55.2723,55.1868,55.2581,44301.0
2017-06-28 14:45:00,77.58,77.59,77.54,77.56,52814.0,55.2581,55.2652,55.2296,55.2438,52814.0
2017-06-28 14:50:00,77.56,77.57,77.46,77.55,45432.0,55.2438,55.2509,55.1726,55.2367,45432.0
2017-06-28 14:55:00,77.55,77.57,77.48,77.55,54361.0,55.2367,55.2509,55.1868,55.2367,54361.0
2017-06-28 15:00:00,77.55,77.59,77.51,77.57,75377.0,55.2367,55.2652,55.2082,55.2509,75377.0
2017-06-28 15:05:00,77.58,77.63,77.47,77.51,76703.0,55.2581,55.2937,55.1797,55.2082,76703.0
2017-06-28 15:10:00,77.51,77.54,77.48,77.51,46605.0,55.2082,55.2296,55.1868,55.2082,46605.0
2017-06-28 15:15:00,77.5,77.52,77.46,77.5,58019.0,55.2011,55.2153,55.1726,55.2011,58019.0
2017-06-28 15:20:00,77.51,77.51,77.34,77.34,91605.0,55.2082,55.2082,55.0871,55.0871,91605.0
2017-06-28 15:25:00,77.34,77.41,77.22,77.24,130978.0,55.0871,55.137,55.0016,55.0159,130978.0
2017-06-28 15:30:00,77.24,77.32,77.15,77.18,174374.0,55.0159,55.0729,54.9518,54.9731,174374.0
2017-06-28 15:35:00,77.19,77.27,77.12,77.23,179378.0,54.9803,55.0373,54.9304,55.0088,179378.0
2017-06-28 15:40:00,77.24,77.24,77.04,77.05,186626.0,55.0159,55.0159,54.8734,54.8806,186626.0
2017-06-28 15:45:00,77.05,77.06,77.02,77.04,215172.0,54.8806,54.8877,54.8592,54.8734,215172.0
2017-06-28 15:50:00,77.05,77.19,76.94,77.04,396070.0,54.8806,54.9803,54.8022,54.8734,396070.0
2017-06-28 15:55:00,77.04,77.15,76.83,77.08,532598.0,54.8734,54.9518,54.7239,54.9019,532598.0
2017-06-29 09:30:00,81.0,81.55,80.13,80.29,805728.0,57.694,58.0858,57.0744,57.1883,805728.0
2017-06-29 09:35:00,80.3,81.0,79.5,79.57,518436.0,57.1954,57.694,56.6256,56.6755,518436.0
2017-06-29 09:40:00,79.53,79.68,78.89,79.01,468575.0,56.647,56.7538,56.1911,56.2766,468575.0
2017-06-29 09:45:00,79.03,79.36,78.95,79.3,370729.0,56.2909,56.5259,56.2339,56.4832,370729.0
2017-06-29 09:50:00,79.3,79.39,79.09,79.17,188521.0,56.4832,56.5473,56.3336,56.3906,188521.0
2017-06-29 09:55:00,79.15,79.38,78.83,79.23,253399.0,56.3763,56.5401,56.1484,56.4333,253399.0
2017-06-29 10:00:00,79.26,79.77,79.21,79.72,229304.0,56.4547,56.8179,56.4191,56.7823,229304.0
2017-06-29 10:05:00,79.71,79.76,79.19,79.34,187601.0,56.7752,56.8108,56.4048,56.5117,187601.0
2017-06-29 10:10:00,79.35,79.35,78.97,78.99,155470.0,56.5188,56.5188,56.2481,56.2624,155470.0
2017-06-29 10:15:00,78.99,79.38,78.99,79.08,159406.0,56.2624,56.5401,56.2624,56.3265,159406.0
2017-06-29 10:20:00,79.09,79.19,78.82,79.16,163774.0,56.3336,56.4048,56.1413,56.3834,163774.0
2017-06-29 10:25:00,79.19,79.19,78.55,78.8,247411.0,56.4048,56.4048,55.949,56.127,247411.0
2017-06-29 10:30:00,78.78,78.79,78.13,78.45,375046.0,56.1128,56.1199,55.6498,55.8777,375046.0
2017-06-29 10:35:00,78.49,78.72,78.34,78.44,178047.0,55.9062,56.07,55.7994,55.8706,178047.0
2017-06-29 10:40:00,78.44,78.56,78.14,78.14,266630.0,55.8706,55.9561,55.6569,55.6569,266630.0
2017-06-29 10:45:00,78.15,78.57,78.06,78.24,121994.0,55.6641,55.9632,55.5999,55.7282,121994.0
2017-06-29 10:50:00,78.28,78.34,77.94,78.14,174983.0,55.7566,55.7994,55.5145,55.6569,174983.0
2017-06-29 10:55:00,78.11,78.29,77.92,78.0,152281.0,55.6356,55.7638,55.5002,55.5572,152281.0
2017-06-29 11:00:00,78.0,78.19,77.95,78.02,141622.0,55.5572,55.6925,55.5216,55.5715,141622.0
2017-06-29 11:05:00,78.02,78.06,77.71,77.84,164314.0,55.5715,55.5999,55.3507,55.4432,164314.0
2017-06-29 11:10:00,77.84,77.84,77.2,77.35,205348.0,55.4432,55.4432,54.9874,55.0942,205348.0
2017-06-29 11:15:00,77.34,77.53,77.2,77.28,246989.0,55.0871,55.2224,54.9874,55.0444,246989.0
2017-06-29 11:20:00,77.28,77.28,76.79,76.92,245385.0,55.0444,55.0444,54.6954,54.788,245385.0
2017-06-29 11:25:00,76.94,77.13,76.74,77.05,206254.0,54.8022,54.9375,54.6597,54.8806,206254.0
2017-06-29 11:30:00,77.02,77.1,76.64,76.81,189405.0,54.8592,54.9162,54.5885,54.7096,189405.0
2017-06-29 11:35:00,76.81,76.93,76.64,76.65,103800.0,54.7096,54.7951,54.5885,54.5956,103800.0
2017-06-29 11:40:00,76.64,76.77,76.46,76.61,135956.0,54.5885,54.6811,54.4603,54.5672,135956.0
2017-06-29 11:45:00,76.61,76.83,76.44,76.66,135467.0,54.5672,54.7239,54.4461,54.6028,135467.0
2017-06-29 11:50:00,76.66,76.83,76.5,76.57,132947.0,54.6028,54.7239,54.4888,54.5387,132947.0
2017-06-29 11:55:00,76.57,76.98,76.34,76.97,141439.0,54.5387,54.8307,54.3748,54.8236,141439.0
2017-06-29 12:00:00,76.95,77.42,76.91,77.23,250904.0,54.8093,55.1441,54.7808,55.0088,250904.0
2017-06-29 12:05:00,77.22,77.39,76.99,77.03,91754.0,55.0016,55.1227,54.8378,54.8663,91754.0
2017-06-29 12:10:00,77.06,77.23,77.04,77.16,50474.0,54.8877,55.0088,54.8734,54.9589,50474.0
2017-06-29 12:15:00,77.18,77.41,77.14,77.4,90131.0,54.9731,55.137,54.9447,55.1298,90131.0
2017-06-29 12:20:00,77.39,77.45,77.18,77.43,109614.0,55.1227,55.1655,54.9731,55.1512,109614.0
2017-06-29 12:25:00,77.44,77.45,77.11,77.26,79760.0,55.1583,55.1655,54.9233,55.0301,79760.0
2017-06-29 12:30:00,77.28,77.71,77.28,77.47,113250.0,55.0444,55.3507,55.0444,55.1797,113250.0
2017-06-29 12:35:00,77.46,77.64,77.45,77.45,78226.0,55.1726,55.3008,55.1655,55.1655,78226.0
2017-06-29 12:40:00,77.45,77.69,77.45,77.63,46725.0,55.1655,55.3364,55.1655,55.2937,46725.0
2017-06-29 12:45:00,77.63,77.66,77.52,77.53,90080.0,55.2937,55.315,55.2153,55.2224,90080.0
2017-06-29 12:50:00,77.52,77.62,77.51,77.55,56438.0,55.2153,55.2865,55.2082,55.2367,56438.0
2017-06-29 12:55:00,77.55,77.55,77.31,77.39,101458.0,55.2367,55.2367,55.0657,55.1227,101458.0
2017-06-29 13:00:00,77.41,77.87,77.39,77.81,68897.0,55.137,55.4646,55.1227,55.4219,68897.0
2017-06-29 13:05:00,77.83,77.86,77.48,77.64,60944.0,55.4361,55.4575,55.1868,55.3008,60944.0
2017-06-29 13:10:00,77.65,77.65,77.38,77.5,60510.0,55.3079,55.3079,55.1156,55.2011,60510.0
2017-06-29 13:15:00,77.51,77.73,77.49,77.68,72552.0,55.2082,55.3649,55.194,55.3293,72552.0
2017-06-29 13:20:00,77.67,77.92,77.49,77.89,133777.0,55.3222,55.5002,55.194,55.4789,133777.0
2017-06-29 13:25:00,77.89,77.99,77.71,77.86,65726.0,55.4789,55.5501,55.3507,55.4575,65726.0
2017-06-29 13:30:00,77.87,77.9,77.67,77.68,86674.0,55.4646,55.486,55.3222,55.3293,86674.0
2017-06-29 13:35:00,77.66,77.83,77.61,77.76,92674.0,55.315,55.4361,55.2794,55.3863,92674.0
2017-06-29 13:40:00,77.76,77.83,77.75,77.83,48802.0,55.3863,55.4361,55.3791,55.4361,48802.0
2017-06-29 13:45:00,77.86,77.98,77.8,77.85,55902.0,55.4575,55.543,55.4148,55.4504,55902.0
2017-06-29 13:50:00,77.84,77.93,77.76,77.9,34754.0,55.4432,55.5074,55.3863,55.486,34754.0
2017-06-29 13:55:00,77.91,77.91,77.76,77.77,52627.0,55.4931,55.4931,55.3863,55.3934,52627.0
2017-06-29 14:00:00,77.76,77.92,77.7,77.87,58681.0,55.3863,55.5002,55.3435,55.4646,58681.0
2017-06-29 14:05:00,77.87,78.16,77.87,78.16,86901.0,55.4646,55.6712,55.4646,55.6712,86901.0
2017-06-29 14:10:00,78.16,78.29,78.14,78.27,74327.0,55.6712,55.7638,55.6569,55.7495,74327.0
2017-06-29 14:15:00,78.29,78.37,78.22,78.25,80701.0,55.7638,55.8208,55.7139,55.7353,80701.0
2017-06-29 14:20:00,78.24,78.25,77.88,78.09,120634.0,55.7282,55.7353,55.4717,55.6213,120634.0
2017-06-29 14:25:00,78.1,78.2,78.09,78.15,94329.0,55.6284,55.6997,55.6213,55.6641,94329.0
2017-06-29 14:30:00,78.15,78.18,77.95,77.97,82969.0,55.6641,55.6854,55.5216,55.5358,82969.0
2017-06-29 14:35:00,77.97,78.03,77.86,77.98,536297.0,55.5358,55.5786,55.4575,55.543,536297.0
2017-06-29 14:40:00,77.99,78.03,77.76,77.92,154310.0,55.5501,55.5786,55.3863,55.5002,154310.0
2017-06-29 14:45:00,77.92,77.95,77.82,77.85,109600.0,55.5002,55.5216,55.429,55.4504,109600.0
2017-06-29 14:50:00,77.84,77.98,77.83,77.95,87239.0,55.4432,55.543,55.4361,55.5216,87239.0
2017-06-29 14:55:00,77.96,78.01,77.94,77.97,99878.0,55.5287,55.5643,55.5145,55.5358,99878.0
2017-06-29 15:00:00,77.97,78.0,77.89,77.92,115540.0,55.5358,55.5572,55.4789,55.5002,115540.0
2017-06-29 15:05:00,77.92,78.01,77.9,77.98,123903.0,55.5002,55.5643,55.486,55.543,123903.0
2017-06-29 15:10:00,77.98,78.18,77.93,77.99,127221.0,55.543,55.6854,55.5074,55.5501,127221.0
2017-06-29 15:15:00,77.98,78.34,77.98,78.34,112550.0,55.543,55.7994,55.543,55.7994,112550.0
2017-06-29 15:20:00,78.35,78.49,78.19,78.21,131632.0,55.8065,55.9062,55.6925,55.7068,131632.0
2017-06-29 15:25:00,78.22,78.4,78.12,78.38,79257.0,55.7139,55.8421,55.6427,55.8279,79257.0
2017-06-29 15:30:00,78.38,78.5,78.31,78.35,122494.0,55.8279,55.9133,55.778,55.8065,122494.0
2017-06-29 15:35:00,78.35,78.49,78.31,78.43,115171.0,55.8065,55.9062,55.778,55.8635,115171.0
2017-06-29 15:40:00,78.43,78.49,78.32,78.41,136427.0,55.8635,55.9062,55.7851,55.8492,136427.0
2017-06-29 15:45:00,78.4,78.5,78.29,78.5,208001.0,55.8421,55.9133,55.7638,55.9133,208001.0
2017-06-29 15:50:00,78.49,78.76,78.48,78.67,378916.0,55.9062,56.0985,55.8991,56.0344,378916.0
2017-06-29 15:55:00,78.67,78.71,78.35,78.37,462180.0,56.0344,56.0629,55.8065,55.8208,462180.0
2017-06-30 09:30:00,79.5,79.59,78.33,78.42,414756.0,56.6256,56.6897,55.7923,55.8564,414756.0
2017-06-30 09:35:00,78.42,78.79,78.42,78.49,63711.0,55.8564,56.1199,55.8564,55.9062,63711.0
2017-06-30 09:40:00,78.49,78.49,78.15,78.33,49858.0,55.9062,55.9062,55.6641,55.7923,49858.0
2017-06-30 09:45:00,78.33,78.33,77.74,77.98,114351.0,55.7923,55.7923,55.372,55.543,114351.0
2017-06-30 09:50:00,77.98,78.1,77.86,77.92,53214.0,55.543,55.6284,55.4575,55.5002,53214.0
2017-06-30 09:55:00,77.94,78.01,77.71,77.9,73219.0,55.5145,55.5643,55.3507,55.486,73219.0
2017-06-30 10:00:00,77.9,78.0,77.75,77.76,76509.0,55.486,55.5572,55.3791,55.3863,76509.0
2017-06-30 10:05:00,77.77,78.03,77.74,78.02,89979.0,55.3934,55.5786,55.372,55.5715,89979.0
2017-06-30 10:10:00,77.99,78.11,77.8,77.85,93122.0,55.5501,55.6356,55.4148,55.4504,93122.0
2017-06-30 10:15:00,77.85,77.95,77.85,77.88,62813.0,55.4504,55.5216,55.4504,55.4717,62813.0
2017-06-30 10:20:00,77.88,78.0,77.86,77.86,54388.0,55.4717,55.5572,55.4575,55.4575,54388.0
2017-06-30 10:25:00,77.86,77.89,77.76,77.85,78777.0,55.4575,55.4789,55.3863,55.4504,78777.0
2017-06-30 10:30:00,77.86,78.1,77.81,78.1,47388.0,55.4575,55.6284,55.4219,55.6284,47388.0
2017-06-30 10:35:00,78.08,78.09,77.98,77.99,44170.0,55.6142,55.6213,55.543,55.5501,44170.0
2017-06-30 10:40:00,77.98,78.18,77.96,78.12,71024.0,55.543,55.6854,55.5287,55.6427,71024.0
2017-06-30 10:45:00,78.12,78.15,77.9,77.94,50981.0,55.6427,55.6641,55.486,55.5145,50981.0
2017-06-30 10:50:00,77.93,77.95,77.81,77.86,49051.0,55.5074,55.5216,55.4219,55.4575,49051.0
2017-06-30 10:55:00,77.86,77.97,77.85,77.93,68365.0,55.4575,55.5358,55.4504,55.5074,68365.0
2017-06-30 11:00:00,77.94,78.07,77.93,78.04,54238.0,55.5145,55.6071,55.5074,55.5857,54238.0
2017-06-30 11:05:00,78.03,78.13,78.0,78.12,38933.0,55.5786,55.6498,55.5572,55.6427,38933.0
2017-06-30 11:10:00,78.13,78.14,77.91,77.91,66485.0,55.6498,55.6569,55.4931,55.4931,66485.0
2017-06-30 11:15:00,77.92,78.1,77.9,77.9,75387.0,55.5002,55.6284,55.486,55.486,75387.0
2017-06-30 11:20:00,77.89,78.08,77.89,78.08,45774.0,55.4789,55.6142,55.4789,55.6142,45774.0
2017-06-30 11:25:00,78.08,78.18,78.03,78.1,44850.0,55.6142,55.6854,55.5786,55.6284,44850.0
2017-06-30 11:30:00,78.11,78.22,78.08,78.18,62772.0,55.6356,55.7139,55.6142,55.6854,62772.0
2017-06-30 11:35:00,78.18,78.25,78.14,78.23,35050.0,55.6854,55.7353,55.6569,55.721,35050.0
2017-06-30 11:40:00,78.22,78.22,77.88,77.88,103854.0,55.7139,55.7139,55.4717,55.4717,103854.0
2017-06-30 11:45:00,77.87,78.01,77.8,77.98,40650.0,55.4646,55.5643,55.4148,55.543,40650.0
2017-06-30 11:50:00,78.0,78.09,77.98,78.03,48848.0,55.5572,55.6213,55.543,55.5786,48848.0
2017-06-30 11:55:00,78.04,78.04,77.82,77.87,49284.0,55.5857,55.5857,55.429,55.4646,49284.0
2017-06-30 12:00:00,77.88,77.9,77.81,77.82,30570.0,55.4717,55.486,55.4219,55.429,30570.0
2017-06-30 12:05:00,77.83,77.85,77.76,77.8,31384.0,55.4361,55.4504,55.3863,55.4148,31384.0
2017-06-30 12:10:00,77.8,77.8,77.75,77.75,25555.0,55.4148,55.4148,55.3791,55.3791,25555.0
2017-06-30 12:15:00,77.76,77.77,77.62,77.75,76131.0,55.3863,55.3934,55.2865,55.3791,76131.0
2017-06-30 12:20:00,77.76,77.78,77.69,77.76,76691.0,55.3863,55.4005,55.3364,55.3863,76691.0
2017-06-30 12:25:00,77.76,77.77,77.72,77.74,58734.0,55.3863,55.3934,55.3578,55.372,58734.0
2017-06-30 12:30:00,77.74,77.79,77.72,77.75,34041.0,55.372,55.4076,55.3578,55.3791,34041.0
2017-06-30 12:35:00,77.75,77.79,77.7,77.71,58961.0,55.3791,55.4076,55.3435,55.3507,58961.0
2017-06-30 12:40:00,77.71,77.72,77.52,77.52,74944.0,55.3507,55.3578,55.2153,55.2153,74944.0
2017-06-30 12:45:00,77.53,77.62,77.52,77.53,71264.0,55.2224,55.2865,55.2153,55.2224,71264.0
2017-06-30 12:50:00,77.52,77.61,77.52,77.53,51215.0,55.2153,55.2794,55.2153,55.2224,51215.0
2017-06-30 12:55:00,77.52,77.54,77.38,77.44,66295.0,55.2153,55.2296,55.1156,55.1583,66295.0
2017-06-30 13:00:00,77.44,77.48,77.14,77.17,154931.0,55.1583,55.1868,54.9447,54.966,154931.0
2017-06-30 13:05:00,77.18,77.52,77.17,77.44,119198.0,54.9731,55.2153,54.966,55.1583,119198.0
2017-06-30 13:10:00,77.45,77.5,77.33,77.33,48576.0,55.1655,55.2011,55.08,55.08,48576.0
2017-06-30 13:15:00,77.34,77.49,77.32,77.47,70825.0,55.0871,55.194,55.0729,55.1797,70825.0
2017-06-30 13:20:00,77.48,77.55,77.39,77.52,74023.0,55.1868,55.2367,55.1227,55.2153,74023.0
2017-06-30 13:25:00,77.53,77.53,77.43,77.53,41785.0,55.2224,55.2224,55.1512,55.2224,41785.0
2017-06-30 13:30:00,77.53,77.54,77.41,77.41,43022.0,55.2224,55.2296,55.137,55.137,43022.0
2017-06-30 13:35:00,77.41,77.59,77.38,77.55,32728.0,55.137,55.2652,55.1156,55.2367,32728.0
2017-06-30 13:40:00,77.54,77.62,77.53,77.57,18156.0,55.2296,55.2865,55.2224,55.2509,18156.0
2017-06-30 13:45:00,77.57,77.6,77.53,77.6,19723.0,55.2509,55.2723,55.2224,55.2723,19723.0
2017-06-30 13:50:00,77.59,77.64,77.56,77.64,18131.0,55.2652,55.3008,55.2438,55.3008,18131.0
2017-06-30 13:55:00,77.64,77.69,77.58,77.66,45553.0,55.3008,55.3364,55.2581,55.315,45553.0
2017-06-30 14:00:00,77.65,77.76,77.62,77.74,26459.0,55.3079,55.3863,55.2865,55.372,26459.0
2017-06-30 14:05:00,77.74,77.89,77.74,77.89,43139.0,55.372,55.4789,55.372,55.4789,43139.0
2017-06-30 14:10:00,77.9,77.98,77.82,77.94,46458.0,55.486,55.543,55.429,55.5145,46458.0
2017-06-30 14:15:00,77.93,78.07,77.89,77.97,167794.0,55.5074,55.6071,55.4789,55.5358,167794.0
2017-06-30 14:20:00,77.99,78.08,77.99,78.06,47728.0,55.5501,55.6142,55.5501,55.5999,47728.0
2017-06-30 14:25:00,78.06,78.12,78.02,78.06,45670.0,55.5999,55.6427,55.5715,55.5999,45670.0
2017-06-30 14:30:00,78.06,78.11,78.04,78.08,50674.0,55.5999,55.6356,55.5857,55.6142,50674.0
2017-06-30 14:35:00,78.08,78.11,78.06,78.09,28587.0,55.6142,55.6356,55.5999,55.6213,28587.0
2017-06-30 14:40:00,78.08,78.12,78.06,78.08,30971.0,55.6142,55.6427,55.5999,55.6142,30971.0
2017-06-30 14:45:00,78.08,78.22,78.06,78.17,76981.0,55.6142,55.7139,55.5999,55.6783,76981.0
2017-06-30 14:50:00,78.17,78.18,78.09,78.14,50732.0,55.6783,55.6854,55.6213,55.6569,50732.0
2017-06-30 14:55:00,78.11,78.19,78.05,78.17,117235.0,55.6356,55.6925,55.5928,55.6783,117235.0
2017-06-30 15:00:00,78.15,78.23,78.15,78.23,36616.0,55.6641,55.721,55.6641,55.721,36616.0
2017-06-30 15:05:00,78.23,78.25,78.17,78.22,37037.0,55.721,55.7353,55.6783,55.7139,37037.0
2017-06-30 15:10:00,78.22,78.24,78.19,78.19,38611.0,55.7139,55.7282,55.6925,55.6925,38611.0
2017-06-30 15:15:00,78.2,78.22,78.13,78.22,65278.0,55.6997,55.7139,55.6498,55.7139,65278.0
2017-06-30 15:20:00,78.23,78.31,78.18,78.3,77628.0,55.721,55.778,55.6854,55.7709,77628.0
2017-06-30 15:25:00,78.29,78.33,78.26,78.32,44343.0,55.7638,55.7923,55.7424,55.7851,44343.0
2017-06-30 15:30:00,78.32,78.34,78.21,78.27,61748.0,55.7851,55.7994,55.7068,55.7495,61748.0
2017-06-30 15:35:00,78.27,78.37,78.27,78.35,59237.0,55.7495,55.8208,55.7495,55.8065,59237.0
2017-06-30 15:40:00,78.35,78.42,78.34,78.42,64153.0,55.8065,55.8564,55.7994,55.8564,64153.0
2017-06-30 15:45:00,78.42,78.52,78.42,78.47,137957.0,55.8564,55.9276,55.8564,55.892,137957.0
2017-06-30 15:50:00,78.47,78.57,78.38,78.39,205365.0,55.892,55.9632,55.8279,55.835,205365.0
2017-06-30 15:55:00,78.39,78.47,78.28,78.3,400959.0,55.835,55.892,55.7566,55.7709,400959.0
2017-07-03 09:30:00,78.52,78.61,78.32,78.5,127457.0,55.9276,55.9917,55.7851,55.9133,127457.0
2017-07-03 09:35:00,78.53,78.79,78.43,78.7,56901.0,55.9347,56.1199,55.8635,56.0558,56901.0
2017-07-03 09:40:00,78.71,78.8,78.54,78.54,38438.0,56.0629,56.127,55.9418,55.9418,38438.0
2017-07-03 09:45:00,78.51,78.6,78.48,78.48,49143.0,55.9205,55.9846,55.8991,55.8991,49143.0
2017-07-03 09:50:00,78.48,78.49,78.24,78.24,28249.0,55.8991,55.9062,55.7282,55.7282,28249.0
2017-07-03 09:55:00,78.25,78.36,78.23,78.36,38228.0,55.7353,55.8136,55.721,55.8136,38228.0
2017-07-03 10:00:00,78.36,78.42,78.15,78.16,53335.0,55.8136,55.8564,55.6641,55.6712,53335.0
2017-07-03 10:05:00,78.16,78.4,78.15,78.34,45439.0,55.6712,55.8421,55.6641,55.7994,45439.0
2017-07-03 10:10:00,78.34,78.39,78.32,78.33,27638.0,55.7994,55.835,55.7851,55.7923,27638.0
2017-07-03 10:15:00,78.33,78.34,78.17,78.2,28787.0,55.7923,55.7994,55.6783,55.6997,28787.0
2017-07-03 10:20:00,78.22,78.25,78.15,78.19,23638.0,55.7139,55.7353,55.6641,55.6925,23638.0
2017-07-03 10:25:00,78.17,78.2,78.09,78.17,27840.0,55.6783,55.6997,55.6213,55.6783,27840.0
2017-07-03 10:30:00,78.17,78.38,78.15,78.35,40027.0,55.6783,55.8279,55.6641,55.8065,40027.0
2017-07-03 10:35:00,78.37,78.4,78.3,78.4,24205.0,55.8208,55.8421,55.7709,55.8421,24205.0
2017-07-03 10:40:00,78.4,78.43,78.29,78.38,36661.0,55.8421,55.8635,55.7638,55.8279,36661.0
2017-07-03 10:45:00,78.39,78.48,78.38,78.48,34576.0,55.835,55.8991,55.8279,55.8991,34576.0
2017-07-03 10:50:00,78.48,78.55,78.44,78.54,61205.0,55.8991,55.949,55.8706,55.9418,61205.0
2017-07-03 10:55:00,78.54,78.55,78.3,78.3,42141.0,55.9418,55.949,55.7709,55.7709,42141.0
2017-07-03 11:00:00,78.31,78.44,78.28,78.44,33405.0,55.778,55.8706,55.7566,55.8706,33405.0
2017-07-03 11:05:00,78.44,78.46,78.29,78.32,46974.0,55.8706,55.8849,55.7638,55.7851,46974.0
2017-07-03 11:10:00,78.32,78.44,78.31,78.36,28545.0,55.7851,55.8706,55.778,55.8136,28545.0
2017-07-03 11:15:00,78.34,78.41,78.14,78.16,38867.0,55.7994,55.8492,55.6569,55.6712,38867.0
2017-07-03 11:20:00,78.15,78.25,78.13,78.17,54448.0,55.6641,55.7353,55.6498,55.6783,54448.0
2017-07-03 11:25:00,78.17,78.27,78.12,78.26,23016.0,55.6783,55.7495,55.6427,55.7424,23016.0
2017-07-03 11:30:00,78.26,78.27,78.21,78.21,24723.0,55.7424,55.7495,55.7068,55.7068,24723.0
2017-07-03 11:35:00,78.2,78.2,78.1,78.1,26555.0,55.6997,55.6997,55.6284,55.6284,26555.0
2017-07-03 11:40:00,78.1,78.14,78.01,78.11,31688.0,55.6284,55.6569,55.5643,55.6356,31688.0
2017-07-03 11:45:00,78.12,78.21,78.1,78.2,37381.0,55.6427,55.7068,55.6284,55.6997,37381.0
2017-07-03 11:50:00,78.22,78.22,78.12,78.16,28280.0,55.7139,55.7139,55.6427,55.6712,28280.0
2017-07-03 11:55:00,78.16,78.28,78.16,78.27,21706.0,55.6712,55.7566,55.6712,55.7495,21706.0
2017-07-03 12:00:00,78.27,78.28,78.12,78.26,42988.0,55.7495,55.7566,55.6427,55.7424,42988.0
2017-07-03 12:05:00,78.25,78.33,78.19,78.33,42551.0,55.7353,55.7923,55.6925,55.7923,42551.0
2017-07-03 12:10:00,78.33,78.35,78.28,78.34,35793.0,55.7923,55.8065,55.7566,55.7994,35793.0
2017-07-03 12:15:00,78.34,78.35,78.23,78.26,44301.0,55.7994,55.8065,55.721,55.7424,44301.0
2017-07-03 12:20:00,78.26,78.32,78.17,78.17,52595.0,55.7424,55.7851,55.6783,55.6783,52595.0
2017-07-03 12:25:00,78.17,78.24,78.16,78.2,39555.0,55.6783,55.7282,55.6712,55.6997,39555.0
2017-07-03 12:30:00,78.19,78.24,78.14,78.21,42749.0,55.6925,55.7282,55.6569,55.7068,42749.0
2017-07-03 12:35:00,78.2,78.26,78.12,78.21,49369.0,55.6997,55.7424,55.6427,55.7068,49369.0
2017-07-03 12:40:00,78.22,78.36,78.2,78.35,51860.0,55.7139,55.8136,55.6997,55.8065,51860.0
2017-07-03 12:45:00,78.36,78.44,78.36,78.44,68021.0,55.8136,55.8706,55.8136,55.8706,68021.0
2017-07-03 12:50:00,78.44,78.51,78.34,78.36,97127.0,55.8706,55.9205,55.7994,55.8136,97127.0
2017-07-03 12:55:00,78.37,78.37,78.1,78.11,170273.0,55.8208,55.8208,55.6284,55.6356,170273.0
2017-07-05 09:30:00,78.13,78.56,78.13,78.55,107072.0,55.6498,55.9561,55.6498,55.949,107072.0
2017-07-05 09:35:00,78.56,78.59,78.19,78.22,127563.0,55.9561,55.9775,55.6925,55.7139,127563.0
2017-07-05 09:40:00,78.24,78.5,78.22,78.5,76966.0,55.7282,55.9133,55.7139,55.9133,76966.0
2017-07-05 09:45:00,78.51,78.57,78.44,78.5,142637.0,55.9205,55.9632,55.8706,55.9133,142637.0
2017-07-05 09:50:00,78.49,78.63,78.39,78.54,95640.0,55.9062,56.0059,55.835,55.9418,95640.0
2017-07-05 09:55:00,78.55,78.67,78.47,78.64,118239.0,55.949,56.0344,55.892,56.0131,118239.0
2017-07-05 10:00:00,78.64,78.79,78.63,78.71,127910.0,56.0131,56.1199,56.0059,56.0629,127910.0
2017-07-05 10:05:00,78.7,78.7,78.34,78.34,91751.0,56.0558,56.0558,55.7994,55.7994,91751.0
2017-07-05 10:10:00,78.35,78.48,78.35,78.43,54566.0,55.8065,55.8991,55.8065,55.8635,54566.0
2017-07-05 10:15:00,78.43,78.64,78.43,78.63,79881.0,55.8635,56.0131,55.8635,56.0059,79881.0
2017-07-05 10:20:00,78.62,78.66,78.52,78.63,73600.0,55.9988,56.0273,55.9276,56.0059,73600.0
2017-07-05 10:25:00,78.63,78.63,78.29,78.39,136613.0,56.0059,56.0059,55.7638,55.835,136613.0
2017-07-05 10:30:00,78.4,78.55,78.39,78.55,64471.0,55.8421,55.949,55.835,55.949,64471.0
2017-07-05 10:35:00,78.55,78.6,78.52,78.53,70813.0,55.949,55.9846,55.9276,55.9347,70813.0
2017-07-05 10:40:00,78.53,78.57,78.48,78.52,81291.0,55.9347,55.9632,55.8991,55.9276,81291.0
2017-07-05 10:45:00,78.51,78.57,78.44,78.56,74181.0,55.9205,55.9632,55.8706,55.9561,74181.0
2017-07-05 10:50:00,78.57,78.65,78.55,78.64,45203.0,55.9632,56.0202,55.949,56.0131,45203.0
2017-07-05 10:55:00,78.63,78.7,78.63,78.69,70521.0,56.0059,56.0558,56.0059,56.0487,70521.0
2017-07-05 11:00:00,78.69,78.72,78.59,78.59,71208.0,56.0487,56.07,55.9775,55.9775,71208.0
2017-07-05 11:05:00,78.59,78.69,78.58,78.63,60829.0,55.9775,56.0487,55.9703,56.0059,60829.0
2017-07-05 11:10:00,78.63,78.64,78.51,78.51,58717.0,56.0059,56.0131,55.9205,55.9205,58717.0
2017-07-05 11:15:00,78.51,78.56,78.45,78.56,67776.0,55.9205,55.9561,55.8777,55.9561,67776.0
2017-07-05 11:20:00,78.56,78.63,78.46,78.46,82146.0,55.9561,56.0059,55.8849,55.8849,82146.0
2017-07-05 11:25:00,78.47,78.62,78.47,78.61,77626.0,55.892,55.9988,55.892,55.9917,77626.0
2017-07-05 11:30:00,78.6,78.61,78.5,78.59,67514.0,55.9846,55.9917,55.9133,55.9775,67514.0
2017-07-05 11:35:00,78.59,78.63,78.56,78.59,49624.0,55.9775,56.0059,55.9561,55.9775,49624.0
2017-07-05 11:40:00,78.59,78.61,78.49,78.5,41034.0,55.9775,55.9917,55.9062,55.9133,41034.0
2017-07-05 11:45:00,78.51,78.51,78.41,78.43,39325.0,55.9205,55.9205,55.8492,55.8635,39325.0
2017-07-05 11:50:00,78.43,78.56,78.43,78.55,46548.0,55.8635,55.9561,55.8635,55.949,46548.0
2017-07-05 11:55:00,78.54,78.56,78.46,78.51,30480.0,55.9418,55.9561,55.8849,55.9205,30480.0
2017-07-05 12:00:00,78.51,78.53,78.45,78.5,47166.0,55.9205,55.9347,55.8777,55.9133,47166.0
2017-07-05 12:05:00,78.49,78.53,78.44,78.46,54367.0,55.9062,55.9347,55.8706,55.8849,54367.0
2017-07-05 12:10:00,78.47,78.53,78.47,78.48,47459.0,55.892,55.9347,55.892,55.8991,47459.0
2017-07-05 12:15:00,78.49,78.62,78.48,78.62,43636.0,55.9062,55.9988,55.8991,55.9988,43636.0
2017-07-05 12:20:00,78.62,78.65,78.6,78.65,37435.0,55.9988,56.0202,55.9846,56.0202,37435.0
2017-07-05 12:25:00,78.65,78.73,78.64,78.72,323925.0,56.0202,56.0772,56.0131,56.07,323925.0
2017-07-05 12:30:00,78.72,78.83,78.72,78.83,47405.0,56.07,56.1484,56.07,56.1484,47405.0
2017-07-05 12:35:00,78.83,78.87,78.79,78.87,40795.0,56.1484,56.1769,56.1199,56.1769,40795.0
2017-07-05 12:40:00,78.87,78.96,78.87,78.95,53528.0,56.1769,56.241,56.1769,56.2339,53528.0
2017-07-05 12:45:00,78.95,78.95,78.86,78.87,48562.0,56.2339,56.2339,56.1698,56.1769,48562.0
2017-07-05 12:50:00,78.88,78.89,78.82,78.85,40451.0,56.184,56.1911,56.1413,56.1626,40451.0
2017-07-05 12:55:00,78.85,78.88,78.82,78.85,36280.0,56.1626,56.184,56.1413,56.1626,36280.0
2017-07-05 13:00:00,78.85,78.87,78.81,78.82,36445.0,56.1626,56.1769,56.1342,56.1413,36445.0
2017-07-05 13:05:00,78.82,78.85,78.81,78.84,30764.0,56.1413,56.1626,56.1342,56.1555,30764.0
2017-07-05 13:10:00,78.85,78.85,78.76,78.76,34920.0,56.1626,56.1626,56.0985,56.0985,34920.0
2017-07-05 13:15:00,78.75,78.83,78.75,78.79,35266.0,56.0914,56.1484,56.0914,56.1199,35266.0
2017-07-05 13:20:00,78.79,78.86,78.79,78.85,37753.0,56.1199,56.1698,56.1199,56.1626,37753.0
2017-07-05 13:25:00,78.85,78.86,78.74,78.75,35728.0,56.1626,56.1698,56.0843,56.0914,35728.0
2017-07-05 13:30:00,78.76,78.77,78.73,78.77,32724.0,56.0985,56.1057,56.0772,56.1057,32724.0
2017-07-05 13:35:00,78.76,78.81,78.73,78.77,33100.0,56.0985,56.1342,56.0772,56.1057,33100.0
2017-07-05 13:40:00,78.77,78.8,78.64,78.7,43535.0,56.1057,56.127,56.0131,56.0558,43535.0
2017-07-05 13:45:00,78.7,78.75,78.65,78.65,29593.0,56.0558,56.0914,56.0202,56.0202,29593.0
2017-07-05 13:50:00,78.65,78.76,78.64,78.74,34609.0,56.0202,56.0985,56.0131,56.0843,34609.0
2017-07-05 13:55:00,78.74,78.79,78.72,78.77,30989.0,56.0843,56.1199,56.07,56.1057,30989.0
2017-07-05 14:00:00,78.77,78.87,78.75,78.78,50558.0,56.1057,56.1769,56.0914,56.1128,50558.0
2017-07-05 14:05:00,78.79,78.84,78.62,78.7,60540.0,56.1199,56.1555,55.9988,56.0558,60540.0
2017-07-05 14:10:00,78.69,78.75,78.66,78.72,64955.0,56.0487,56.0914,56.0273,56.07,64955.0
2017-07-05 14:15:00,78.71,78.76,78.71,78.76,31040.0,56.0629,56.0985,56.0629,56.0985,31040.0
2017-07-05 14:20:00,78.76,78.86,78.76,78.85,39422.0,56.0985,56.1698,56.0985,56.1626,39422.0
2017-07-05 14:25:00,78.84,78.87,78.83,78.87,45740.0,56.1555,56.1769,56.1484,56.1769,45740.0
2017-07-05 14:30:00,78.86,78.91,78.85,78.86,58696.0,56.1698,56.2054,56.1626,56.1698,58696.0
2017-07-05 14:35:00,78.86,78.86,78.79,78.82,55737.0,56.1698,56.1698,56.1199,56.1413,55737.0
2017-07-05 14:40:00,78.82,78.88,78.82,78.85,46506.0,56.1413,56.184,56.1413,56.1626,46506.0
2017-07-05 14:45:00,78.85,78.87,78.77,78.8,47424.0,56.1626,56.1769,56.1057,56.127,47424.0
2017-07-05 14:50:00,78.8,78.85,78.79,78.81,48542.0,56.127,56.1626,56.1199,56.1342,48542.0
2017-07-05 14:55:00,78.81,78.82,78.74,78.76,40595.0,56.1342,56.1413,56.0843,56.0985,40595.0
2017-07-05 15:00:00,78.76,78.83,78.76,78.79,73437.0,56.0985,56.1484,56.0985,56.1199,73437.0
2017-07-05 15:05:00,78.8,78.85,78.79,78.82,54137.0,56.127,56.1626,56.1199,56.1413,54137.0
2017-07-05 15:10:00,78.82,78.87,78.82,78.85,46699.0,56.1413,56.1769,56.1413,56.1626,46699.0
2017-07-05 15:15:00,78.85,78.89,78.84,78.88,51801.0,56.1626,56.1911,56.1555,56.184,51801.0
2017-07-05 15:20:00,78.88,78.9,78.84,78.84,72322.0,56.184,56.1983,56.1555,56.1555,72322.0
2017-07-05 15:25:00,78.84,78.86,78.82,78.83,67480.0,56.1555,56.1698,56.1413,56.1484,67480.0
2017-07-05 15:30:00,78.83,78.87,78.79,78.8,93405.0,56.1484,56.1769,56.1199,56.127,93405.0
2017-07-05 15:35:00,78.8,78.83,78.76,78.82,71983.0,56.127,56.1484,56.0985,56.1413,71983.0
2017-07-05 15:40:00,78.83,78.83,78.77,78.8,94109.0,56.1484,56.1484,56.1057,56.127,94109.0
2017-07-05 15:45:00,78.8,78.84,78.72,78.73,146109.0,56.127,56.1555,56.07,56.0772,146109.0
2017-07-05 15:50:00,78.72,78.72,78.58,78.6,156875.0,56.07,56.07,55.9703,55.9846,156875.0
2017-07-05 15:55:00,78.6,78.69,78.6,78.65,313611.0,55.9846,56.0487,55.9846,56.0202,313611.0
2017-07-06 09:30:00,78.45,78.47,78.02,78.15,67870.0,55.8777,55.892,55.5715,55.6641,67870.0
2017-07-06 09:35:00,78.11,78.16,77.63,77.72,61260.0,55.6356,55.6712,55.2937,55.3578,61260.0
2017-07-06 09:40:00,77.71,77.98,77.67,77.98,55128.0,55.3507,55.543,55.3222,55.543,55128.0
2017-07-06 09:45:00,78.01,78.04,77.89,77.92,119517.0,55.5643,55.5857,55.4789,55.5002,119517.0
2017-07-06 09:50:00,77.92,78.09,77.92,78.07,53295.0,55.5002,55.6213,55.5002,55.6071,53295.0
2017-07-06 09:55:00,78.06,78.15,78.04,78.13,82710.0,55.5999,55.6641,55.5857,55.6498,82710.0
2017-07-06 10:00:00,78.13,78.26,78.1,78.11,97693.0,55.6498,55.7424,55.6284,55.6356,97693.0
2017-07-06 10:05:00,78.11,78.14,77.91,77.98,129805.0,55.6356,55.6569,55.4931,55.543,129805.0
2017-07-06 10:10:00,77.98,78.13,77.97,78.13,71460.0,55.543,55.6498,55.5358,55.6498,71460.0
2017-07-06 10:15:00,78.12,78.12,77.95,78.05,63697.0,55.6427,55.6427,55.5216,55.5928,63697.0
2017-07-06 10:20:00,78.06,78.11,78.03,78.08,58228.0,55.5999,55.6356,55.5786,55.6142,58228.0
2017-07-06 10:25:00,78.09,78.14,77.96,78.01,58117.0,55.6213,55.6569,55.5287,55.5643,58117.0
2017-07-06 10:30:00,78.0,78.01,77.95,77.99,55515.0,55.5572,55.5643,55.5216,55.5501,55515.0
2017-07-06 10:35:00,77.99,78.05,77.97,78.02,95435.0,55.5501,55.5928,55.5358,55.5715,95435.0
2017-07-06 10:40:00,78.01,78.13,78.01,78.08,64390.0,55.5643,55.6498,55.5643,55.6142,64390.0
2017-07-06 10:45:00,78.08,78.08,77.97,78.02,52765.0,55.6142,55.6142,55.5358,55.5715,52765.0
2017-07-06 10:50:00,78.02,78.04,77.93,77.93,71555.0,55.5715,55.5857,55.5074,55.5074,71555.0
2017-07-06 10:55:00,77.92,77.95,77.85,77.92,71079.0,55.5002,55.5216,55.4504,55.5002,71079.0
2017-07-06 11:00:00,77.92,78.11,77.9,78.11,55280.0,55.5002,55.6356,55.486,55.6356,55280.0
2017-07-06 11:05:00,78.12,78.16,78.04,78.08,45864.0,55.6427,55.6712,55.5857,55.6142,45864.0
2017-07-06 11:10:00,78.07,78.15,77.98,78.07,58027.0,55.6071,55.6641,55.543,55.6071,58027.0
2017-07-06 11:15:00,78.07,78.09,77.92,78.03,57317.0,55.6071,55.6213,55.5002,55.5786,57317.0
2017-07-06 11:20:00,78.03,78.04,78.01,78.04,43272.0,55.5786,55.5857,55.5643,55.5857,43272.0
2017-07-06 11:25:00,78.04,78.09,78.03,78.06,44819.0,55.5857,55.6213,55.5786,55.5999,44819.0
2017-07-06 11:30:00,78.06,78.18,78.03,78.09,49301.0,55.5999,55.6854,55.5786,55.6213,49301.0
2017-07-06 11:35:00,78.09,78.17,78.07,78.17,57495.0,55.6213,55.6783,55.6071,55.6783,57495.0
2017-07-06 11:40:00,78.17,78.17,78.06,78.08,40281.0,55.6783,55.6783,55.5999,55.6142,40281.0
2017-07-06 11:45:00,78.08,78.15,78.08,78.09,40084.0,55.6142,55.6641,55.6142,55.6213,40084.0
2017-07-06 11:50:00,78.09,78.15,78.09,78.14,36924.0,55.6213,55.6641,55.6213,55.6569,36924.0
2017-07-06 11:55:00,78.14,78.14,78.07,78.14,30607.0,55.6569,55.6569,55.6071,55.6569,30607.0
2017-07-06 12:00:00,78.14,78.14,78.06,78.07,45497.0,55.6569,55.6569,55.5999,55.6071,45497.0
2017-07-06 12:05:00,78.08,78.14,78.06,78.11,27766.0,55.6142,55.6569,55.5999,55.6356,27766.0
2017-07-06 12:10:00,78.11,78.11,78.09,78.1,29853.0,55.6356,55.6356,55.6213,55.6284,29853.0
2017-07-06 12:15:00,78.09,78.11,78.04,78.11,40770.0,55.6213,55.6356,55.5857,55.6356,40770.0
2017-07-06 12:20:00,78.11,78.11,77.96,78.01,57635.0,55.6356,55.6356,55.5287,55.5643,57635.0
2017-07-06 12:25:00,78.0,78.02,77.95,77.98,31763.0,55.5572,55.5715,55.5216,55.543,31763.0
2017-07-06 12:30:00,77.99,78.09,77.99,78.09,40085.0,55.5501,55.6213,55.5501,55.6213,40085.0
2017-07-06 12:35:00,78.09,78.22,78.07,78.16,38086.0,55.6213,55.7139,55.6071,55.6712,38086.0
2017-07-06 12:40:00,78.16,78.16,78.1,78.1,50271.0,55.6712,55.6712,55.6284,55.6284,50271.0
2017-07-06 12:45:00,78.1,78.11,78.06,78.1,48161.0,55.6284,55.6356,55.5999,55.6284,48161.0
2017-07-06 12:50:00,78.1,78.12,78.07,78.09,41959.0,55.6284,55.6427,55.6071,55.6213,41959.0
2017-07-06 12:55:00,78.08,78.25,78.07,78.25,39109.0,55.6142,55.7353,55.6071,55.7353,39109.0
2017-07-06 13:00:00,78.24,78.31,78.24,78.28,43746.0,55.7282,55.778,55.7282,55.7566,43746.0
2017-07-06 13:05:00,78.29,78.31,78.25,78.28,37736.0,55.7638,55.778,55.7353,55.7566,37736.0
2017-07-06 13:10:00,78.28,78.28,78.2,78.22,55825.0,55.7566,55.7566,55.6997,55.7139,55825.0
2017-07-06 13:15:00,78.22,78.22,78.18,78.2,74057.0,55.7139,55.7139,55.6854,55.6997,74057.0
2017-07-06 13:20:00,78.19,78.2,78.19,78.2,31606.0,55.6925,55.6997,55.6925,55.6997,31606.0
2017-07-06 13:25:00,78.2,78.2,78.13,78.2,47912.0,55.6997,55.6997,55.6498,55.6997,47912.0
2017-07-06 13:30:00,78.2,78.2,78.08,78.11,47604.0,55.6997,55.6997,55.6142,55.6356,47604.0
2017-07-06 13:35:00,78.11,78.12,78.07,78.08,33658.0,55.6356,55.6427,55.6071,55.6142,33658.0
2017-07-06 13:40:00,78.08,78.09,77.98,78.0,45796.0,55.6142,55.6213,55.543,55.5572,45796.0
2017-07-06 13:45:00,78.0,78.07,78.0,78.06,31883.0,55.5572,55.6071,55.5572,55.5999,31883.0
2017-07-06 13:50:00,78.06,78.08,78.04,78.07,33678.0,55.5999,55.6142,55.5857,55.6071,33678.0
2017-07-06 13:55:00,78.07,78.08,78.01,78.05,36689.0,55.6071,55.6142,55.5643,55.5928,36689.0
2017-07-06 14:00:00,78.05,78.06,78.01,78.04,48027.0,55.5928,55.5999,55.5643,55.5857,48027.0
2017-07-06 14:05:00,78.03,78.05,77.99,78.04,32516.0,55.5786,55.5928,55.5501,55.5857,32516.0
2017-07-06 14:10:00,78.04,78.08,78.02,78.03,62149.0,55.5857,55.6142,55.5715,55.5786,62149.0
2017-07-06 14:15:00,78.02,78.03,77.98,78.02,51944.0,55.5715,55.5786,55.543,55.5715,51944.0
2017-07-06 14:20:00,78.03,78.03,78.0,78.01,52902.0,55.5786,55.5786,55.5572,55.5643,52902.0
2017-07-06 14:25:00,78.01,78.08,78.0,78.07,48697.0,55.5643,55.6142,55.5572,55.6071,48697.0
2017-07-06 14:30:00,78.07,78.07,77.99,78.05,61280.0,55.6071,55.6071,55.5501,55.5928,61280.0
2017-07-06 14:35:00,78.05,78.06,77.96,78.02,51160.0,55.5928,55.5999,55.5287,55.5715,51160.0
2017-07-06 14:40:00,78.01,78.05,77.97,78.04,55703.0,55.5643,55.5928,55.5358,55.5857,55703.0
2017-07-06 14:45:00,78.04,78.14,77.99,78.13,47714.0,55.5857,55.6569,55.5501,55.6498,47714.0
2017-07-06 14:50:00,78.14,78.25,78.11,78.25,54937.0,55.6569,55.7353,55.6356,55.7353,54937.0
2017-07-06 14:55:00,78.25,78.3,78.24,78.26,61738.0,55.7353,55.7709,55.7282,55.7424,61738.0
2017-07-06 15:00:00,78.26,78.26,78.14,78.14,74377.0,55.7424,55.7424,55.6569,55.6569,74377.0
2017-07-06 15:05:00,78.14,78.14,78.06,78.07,93687.0,55.6569,55.6569,55.5999,55.6071,93687.0
2017-07-06 15:10:00,78.07,78.07,77.93,77.95,71784.0,55.6071,55.6071,55.5074,55.5216,71784.0
2017-07-06 15:15:00,77.95,78.0,77.94,78.0,56644.0,55.5216,55.5572,55.5145,55.5572,56644.0
2017-07-06 15:20:00,78.0,78.0,77.94,78.0,73500.0,55.5572,55.5572,55.5145,55.5572,73500.0
2017-07-06 15:25:00,77.99,78.0,77.93,77.98,68525.0,55.5501,55.5572,55.5074,55.543,68525.0
2017-07-06 15:30:00,77.98,78.02,77.96,78.0,77798.0,55.543,55.5715,55.5287,55.5572,77798.0
2017-07-06 15:35:00,78.0,78.03,77.92,77.97,98696.0,55.5572,55.5786,55.5002,55.5358,98696.0
2017-07-06 15:40:00,77.96,77.97,77.79,77.79,165318.0,55.5287,55.5358,55.4076,55.4076,165318.0
2017-07-06 15:45:00,77.79,77.91,77.76,77.82,169215.0,55.4076,55.4931,55.3863,55.429,169215.0
2017-07-06 15:50:00,77.82,77.83,77.76,77.76,144892.0,55.429,55.4361,55.3863,55.3863,144892.0
2017-07-06 15:55:00,77.76,77.78,77.71,77.72,352921.0,55.3863,55.4005,55.3507,55.3578,352921.0
2017-07-07 09:30:00,77.73,77.84,77.47,77.61,173726.0,55.3649,55.4432,55.1797,55.2794,173726.0
2017-07-07 09:35:00,77.6,77.65,77.35,77.44,73558.0,55.2723,55.3079,55.0942,55.1583,73558.0
2017-07-07 09:40:00,77.45,77.46,77.23,77.34,60837.0,55.1655,55.1726,55.0088,55.0871,60837.0
2017-07-07 09:45:00,77.34,77.4,77.11,77.19,94826.0,55.0871,55.1298,54.9233,54.9803,94826.0
2017-07-07 09:50:00,77.19,77.23,76.94,77.02,140349.0,54.9803,55.0088,54.8022,54.8592,140349.0
2017-07-07 09:55:00,77.01,77.21,76.92,77.14,147909.0,54.8521,54.9945,54.788,54.9447,147909.0
2017-07-07 10:00:00,77.14,77.24,77.07,77.18,107189.0,54.9447,55.0159,54.8948,54.9731,107189.0
2017-07-07 10:05:00,77.19,77.34,77.17,77.17,79164.0,54.9803,55.0871,54.966,54.966,79164.0
2017-07-07 10:10:00,77.17,77.34,77.17,77.27,76093.0,54.966,55.0871,54.966,55.0373,76093.0
2017-07-07 10:15:00,77.28,77.43,77.27,77.36,67396.0,55.0444,55.1512,55.0373,55.1014,67396.0
2017-07-07 10:20:00,77.36,77.53,77.33,77.42,89805.0,55.1014,55.2224,55.08,55.1441,89805.0
2017-07-07 10:25:00,77.43,77.6,77.42,77.51,56505.0,55.1512,55.2723,55.1441,55.2082,56505.0
2017-07-07 10:30:00,77.52,77.56,77.43,77.51,85289.0,55.2153,55.2438,55.1512,55.2082,85289.0
2017-07-07 10:35:00,77.51,77.51,77.24,77.29,59131.0,55.2082,55.2082,55.0159,55.0515,59131.0
2017-07-07 10:40:00,77.28,77.38,77.23,77.35,88772.0,55.0444,55.1156,55.0088,55.0942,88772.0
2017-07-07 10:45:00,77.35,77.36,77.25,77.28,60065.0,55.0942,55.1014,55.023,55.0444,60065.0
2017-07-07 10:50:00,77.28,77.32,77.23,77.24,48288.0,55.0444,55.0729,55.0088,55.0159,48288.0
2017-07-07 10:55:00,77.23,77.26,77.2,77.21,50758.0,55.0088,55.0301,54.9874,54.9945,50758.0
2017-07-07 11:00:00,77.22,77.29,77.16,77.29,53685.0,55.0016,55.0515,54.9589,55.0515,53685.0
2017-07-07 11:05:00,77.3,77.65,77.3,77.65,60868.0,55.0586,55.3079,55.0586,55.3079,60868.0
2017-07-07 11:10:00,77.66,77.77,77.64,77.76,39074.0,55.315,55.3934,55.3008,55.3863,39074.0
2017-07-07 11:15:00,77.76,77.91,77.76,77.9,56184.0,55.3863,55.4931,55.3863,55.486,56184.0
2017-07-07 11:20:00,77.9,78.05,77.87,77.99,89053.0,55.486,55.5928,55.4646,55.5501,89053.0
2017-07-07 11:25:00,78.0,78.13,77.97,78.08,77969.0,55.5572,55.6498,55.5358,55.6142,77969.0
2017-07-07 11:30:00,78.08,78.14,77.98,78.06,60692.0,55.6142,55.6569,55.543,55.5999,60692.0
2017-07-07 11:35:00,78.06,78.09,78.04,78.06,80885.0,55.5999,55.6213,55.5857,55.5999,80885.0
2017-07-07 11:40:00,78.05,78.07,77.98,78.0,47867.0,55.5928,55.6071,55.543,55.5572,47867.0
2017-07-07 11:45:00,78.01,78.05,77.93,77.95,52496.0,55.5643,55.5928,55.5074,55.5216,52496.0
2017-07-07 11:50:00,77.96,77.97,77.85,77.9,29077.0,55.5287,55.5358,55.4504,55.486,29077.0
2017-07-07 11:55:00,77.9,77.91,77.76,77.81,18317.0,55.486,55.4931,55.3863,55.4219,18317.0
2017-07-07 12:00:00,77.81,77.91,77.81,77.87,31698.0,55.4219,55.4931,55.4219,55.4646,31698.0
2017-07-07 12:05:00,77.87,77.92,77.82,77.92,29816.0,55.4646,55.5002,55.429,55.5002,29816.0
2017-07-07 12:10:00,77.92,78.0,77.9,78.0,59718.0,55.5002,55.5572,55.486,55.5572,59718.0
2017-07-07 12:15:00,78.0,78.02,77.98,78.01,45975.0,55.5572,55.5715,55.543,55.5643,45975.0
2017-07-07 12:20:00,78.02,78.02,77.94,77.98,43582.0,55.5715,55.5715,55.5145,55.543,43582.0
2017-07-07 12:25:00,77.98,78.0,77.96,77.99,42096.0,55.543,55.5572,55.5287,55.5501,42096.0
2017-07-07 12:30:00,78.0,78.02,77.97,77.99,41510.0,55.5572,55.5715,55.5358,55.5501,41510.0
2017-07-07 12:35:00,78.0,78.01,77.93,77.94,35594.0,55.5572,55.5643,55.5074,55.5145,35594.0
2017-07-07 12:40:00,77.94,78.0,77.94,77.99,25142.0,55.5145,55.5572,55.5145,55.5501,25142.0
2017-07-07 12:45:00,78.0,78.01,77.95,77.96,34530.0,55.5572,55.5643,55.5216,55.5287,34530.0
2017-07-07 12:50:00,77.97,78.0,77.94,77.98,38370.0,55.5358,55.5572,55.5145,55.543,38370.0
2017-07-07 12:55:00,77.98,78.0,77.96,77.98,33153.0,55.543,55.5572,55.5287,55.543,33153.0
2017-07-07 13:00:00,77.98,77.99,77.9,77.93,41816.0,55.543,55.5501,55.486,55.5074,41816.0
2017-07-07 13:05:00,77.92,77.93,77.88,77.88,27059.0,55.5002,55.5074,55.4717,55.4717,27059.0
2017-07-07 13:10:00,77.88,77.89,77.83,77.86,39475.0,55.4717,55.4789,55.4361,55.4575,39475.0
2017-07-07 13:15:00,77.86,77.87,77.77,77.8,38866.0,55.4575,55.4646,55.3934,55.4148,38866.0
2017-07-07 13:20:00,77.8,77.81,77.79,77.8,19423.0,55.4148,55.4219,55.4076,55.4148,19423.0
2017-07-07 13:25:00,77.81,77.82,77.75,77.8,44295.0,55.4219,55.429,55.3791,55.4148,44295.0
2017-07-07 13:30:00,77.8,77.81,77.67,77.68,46876.0,55.4148,55.4219,55.3222,55.3293,46876.0
2017-07-07 13:35:00,77.68,77.74,77.68,77.73,26493.0,55.3293,55.372,55.3293,55.3649,26493.0
2017-07-07 13:40:00,77.73,77.79,77.73,77.79,30792.0,55.3649,55.4076,55.3649,55.4076,30792.0
2017-07-07 13:45:00,77.79,77.8,77.66,77.7,42943.0,55.4076,55.4148,55.315,55.3435,42943.0
2017-07-07 13:50:00,77.7,77.76,77.65,77.69,45154.0,55.3435,55.3863,55.3079,55.3364,45154.0
2017-07-07 13:55:00,77.69,77.72,77.64,77.71,29335.0,55.3364,55.3578,55.3008,55.3507,29335.0
2017-07-07 14:00:00,77.72,77.78,77.7,77.77,42598.0,55.3578,55.4005,55.3435,55.3934,42598.0
2017-07-07 14:05:00,77.77,77.81,77.74,77.8,38713.0,55.3934,55.4219,55.372,55.4148,38713.0
2017-07-07 14:10:00,77.8,77.88,77.79,77.88,48641.0,55.4148,55.4717,55.4076,55.4717,48641.0
2017-07-07 14:15:00,77.88,77.89,77.83,77.86,73221.0,55.4717,55.4789,55.4361,55.4575,73221.0
2017-07-07 14:20:00,77.87,77.88,77.77,77.78,44384.0,55.4646,55.4717,55.3934,55.4005,44384.0
2017-07-07 14:25:00,77.79,77.8,77.71,77.74,65513.0,55.4076,55.4148,55.3507,55.372,65513.0
2017-07-07 14:30:00,77.74,77.76,77.67,77.7,56817.0,55.372,55.3863,55.3222,55.3435,56817.0
2017-07-07 14:35:00,77.7,77.73,77.69,77.71,43410.0,55.3435,55.3649,55.3364,55.3507,43410.0
2017-07-07 14:40:00,77.71,77.8,77.71,77.79,55434.0,55.3507,55.4148,55.3507,55.4076,55434.0
2017-07-07 14:45:00,77.8,77.8,77.72,77.77,48411.0,55.4148,55.4148,55.3578,55.3934,48411.0
2017-07-07 14:50:00,77.78,77.83,77.77,77.83,43545.0,55.4005,55.4361,55.3934,55.4361,43545.0
2017-07-07 14:55:00,77.82,77.83,77.71,77.74,57789.0,55.429,55.4361,55.3507,55.372,57789.0
2017-07-07 15:00:00,77.74,77.77,77.69,77.72,53875.0,55.372,55.3934,55.3364,55.3578,53875.0
2017-07-07 15:05:00,77.72,77.76,77.71,77.72,65958.0,55.3578,55.3863,55.3507,55.3578,65958.0
2017-07-07 15:10:00,77.72,77.74,77.68,77.68,51992.0,55.3578,55.372,55.3293,55.3293,51992.0
2017-07-07 15:15:00,77.68,77.71,77.65,77.7,57990.0,55.3293,55.3507,55.3079,55.3435,57990.0
2017-07-07 15:20:00,77.7,77.72,77.67,77.7,63902.0,55.3435,55.3578,55.3222,55.3435,63902.0
2017-07-07 15:25:00,77.7,77.76,77.63,77.76,71019.0,55.3435,55.3863,55.2937,55.3863,71019.0
2017-07-07 15:30:00,77.76,77.79,77.68,77.69,98119.0,55.3863,55.4076,55.3293,55.3364,98119.0
2017-07-07 15:35:00,77.7,77.71,77.63,77.67,99330.0,55.3435,55.3507,55.2937,55.3222,99330.0
2017-07-07 15:40:00,77.68,77.71,77.65,77.67,99965.0,55.3293,55.3507,55.3079,55.3222,99965.0
2017-07-07 15:45:00,77.66,77.68,77.57,77.57,190620.0,55.315,55.3293,55.2509,55.2509,190620.0
2017-07-07 15:50:00,77.58,77.63,77.51,77.52,138590.0,55.2581,55.2937,55.2082,55.2153,138590.0
2017-07-07 15:55:00,77.52,77.57,77.44,77.46,300719.0,55.2153,55.2509,55.1583,55.1726,300719.0
2017-07-10 09:30:00,77.48,77.59,77.29,77.34,52193.0,55.1868,55.2652,55.0515,55.0871,52193.0
2017-07-10 09:35:00,77.31,77.32,77.14,77.19,43067.0,55.0657,55.0729,54.9447,54.9803,43067.0
2017-07-10 09:40:00,77.21,77.29,77.15,77.28,80307.0,54.9945,55.0515,54.9518,55.0444,80307.0
2017-07-10 09:45:00,77.28,77.3,77.16,77.24,41654.0,55.0444,55.0586,54.9589,55.0159,41654.0
2017-07-10 09:50:00,77.24,77.32,77.12,77.22,52947.0,55.0159,55.0729,54.9304,55.0016,52947.0
2017-07-10 09:55:00,77.22,77.23,77.12,77.13,74456.0,55.0016,55.0088,54.9304,54.9375,74456.0
2017-07-10 10:00:00,77.13,77.22,77.04,77.13,64758.0,54.9375,55.0016,54.8734,54.9375,64758.0
2017-07-10 10:05:00,77.13,77.2,77.13,77.18,60809.0,54.9375,54.9874,54.9375,54.9731,60809.0
2017-07-10 10:10:00,77.18,77.19,77.13,77.16,65092.0,54.9731,54.9803,54.9375,54.9589,65092.0
2017-07-10 10:15:00,77.17,77.19,77.14,77.16,52260.0,54.966,54.9803,54.9447,54.9589,52260.0
2017-07-10 10:20:00,77.16,77.18,77.14,77.16,41654.0,54.9589,54.9731,54.9447,54.9589,41654.0
2017-07-10 10:25:00,77.15,77.17,77.12,77.12,62579.0,54.9518,54.966,54.9304,54.9304,62579.0
2017-07-10 10:30:00,77.13,77.14,77.04,77.09,37765.0,54.9375,54.9447,54.8734,54.909,37765.0
2017-07-10 10:35:00,77.09,77.1,77.05,77.07,47130.0,54.909,54.9162,54.8806,54.8948,47130.0
2017-07-10 10:40:00,77.07,77.11,77.05,77.09,50247.0,54.8948,54.9233,54.8806,54.909,50247.0
2017-07-10 10:45:00,77.09,77.11,77.08,77.1,26640.0,54.909,54.9233,54.9019,54.9162,26640.0
2017-07-10 10:50:00,77.1,77.13,77.09,77.11,34768.0,54.9162,54.9375,54.909,54.9233,34768.0
2017-07-10 10:55:00,77.11,77.14,77.1,77.12,37841.0,54.9233,54.9447,54.9162,54.9304,37841.0
2017-07-10 11:00:00,77.13,77.16,77.11,77.13,29148.0,54.9375,54.9589,54.9233,54.9375,29148.0
2017-07-10 11:05:00,77.14,77.18,77.13,77.16,72953.0,54.9447,54.9731,54.9375,54.9589,72953.0
2017-07-10 11:10:00,77.15,77.17,77.09,77.1,43506.0,54.9518,54.966,54.909,54.9162,43506.0
2017-07-10 11:15:00,77.09,77.13,77.09,77.13,51049.0,54.909,54.9375,54.909,54.9375,51049.0
2017-07-10 11:20:00,77.14,77.15,77.1,77.14,84404.0,54.9447,54.9518,54.9162,54.9447,84404.0
2017-07-10 11:25:00,77.13,77.16,77.12,77.12,47784.0,54.9375,54.9589,54.9304,54.9304,47784.0
2017-07-10 11:30:00,77.12,77.17,77.08,77.09,26324.0,54.9304,54.966,54.9019,54.909,26324.0
2017-07-10 11:35:00,77.09,77.11,77.08,77.11,68520.0,54.909,54.9233,54.9019,54.9233,68520.0
2017-07-10 11:40:00,77.11,77.11,77.07,77.09,42205.0,54.9233,54.9233,54.8948,54.909,42205.0
2017-07-10 11:45:00,77.08,77.1,76.98,76.98,68583.0,54.9019,54.9162,54.8307,54.8307,68583.0
2017-07-10 11:50:00,76.98,77.05,76.97,77.05,35758.0,54.8307,54.8806,54.8236,54.8806,35758.0
2017-07-10 11:55:00,77.05,77.07,77.02,77.04,45297.0,54.8806,54.8948,54.8592,54.8734,45297.0
2017-07-10 12:00:00,77.04,77.07,77.03,77.06,60925.0,54.8734,54.8948,54.8663,54.8877,60925.0
2017-07-10 12:05:00,77.06,77.08,77.04,77.05,42990.0,54.8877,54.9019,54.8734,54.8806,42990.0
2017-07-10 12:10:00,77.05,77.1,77.04,77.07,54692.0,54.8806,54.9162,54.8734,54.8948,54692.0
2017-07-10 12:15:00,77.07,77.09,77.01,77.08,32845.0,54.8948,54.909,54.8521,54.9019,32845.0
2017-07-10 12:20:00,77.08,77.14,77.07,77.1,37473.0,54.9019,54.9447,54.8948,54.9162,37473.0
2017-07-10 12:25:00,77.1,77.13,77.07,77.11,24745.0,54.9162,54.9375,54.8948,54.9233,24745.0
2017-07-10 12:30:00,77.11,77.11,77.07,77.08,32288.0,54.9233,54.9233,54.8948,54.9019,32288.0
2017-07-10 12:35:00,77.08,77.13,77.05,77.05,21142.0,54.9019,54.9375,54.8806,54.8806,21142.0
2017-07-10 12:40:00,77.05,77.11,77.03,77.07,12043.0,54.8806,54.9233,54.8663,54.8948,12043.0
2017-07-10 12:45:00,77.07,77.11,77.05,77.08,29486.0,54.8948,54.9233,54.8806,54.9019,29486.0
2017-07-10 12:50:00,77.07,77.1,77.02,77.06,13840.0,54.8948,54.9162,54.8592,54.8877,13840.0
2017-07-10 12:55:00,77.06,77.11,77.04,77.09,22218.0,54.8877,54.9233,54.8734,54.909,22218.0
2017-07-10 13:00:00,77.08,77.11,77.07,77.1,14802.0,54.9019,54.9233,54.8948,54.9162,14802.0
2017-07-10 13:05:00,77.1,77.13,77.08,77.11,23739.0,54.9162,54.9375,54.9019,54.9233,23739.0
2017-07-10 13:10:00,77.11,77.14,77.1,77.12,27526.0,54.9233,54.9447,54.9162,54.9304,27526.0
2017-07-10 13:15:00,77.11,77.14,77.1,77.12,20169.0,54.9233,54.9447,54.9162,54.9304,20169.0
2017-07-10 13:20:00,77.12,77.2,77.1,77.16,31800.0,54.9304,54.9874,54.9162,54.9589,31800.0
2017-07-10 13:25:00,77.16,77.17,77.11,77.13,15186.0,54.9589,54.966,54.9233,54.9375,15186.0
2017-07-10 13:30:00,77.12,77.13,77.1,77.12,23991.0,54.9304,54.9375,54.9162,54.9304,23991.0
2017-07-10 13:35:00,77.12,77.12,77.03,77.07,49101.0,54.9304,54.9304,54.8663,54.8948,49101.0
2017-07-10 13:40:00,77.06,77.09,77.04,77.04,34023.0,54.8877,54.909,54.8734,54.8734,34023.0
2017-07-10 13:45:00,77.04,77.09,77.02,77.06,37942.0,54.8734,54.909,54.8592,54.8877,37942.0
2017-07-10 13:50:00,77.06,77.08,77.02,77.05,58618.0,54.8877,54.9019,54.8592,54.8806,58618.0
2017-07-10 13:55:00,77.05,77.06,77.02,77.06,44146.0,54.8806,54.8877,54.8592,54.8877,44146.0
2017-07-10 14:00:00,77.05,77.06,76.99,77.01,83830.0,54.8806,54.8877,54.8378,54.8521,83830.0
2017-07-10 14:05:00,77.01,77.01,76.85,76.88,54965.0,54.8521,54.8521,54.7381,54.7595,54965.0
2017-07-10 14:10:00,76.88,76.96,76.87,76.91,46206.0,54.7595,54.8164,54.7523,54.7808,46206.0
2017-07-10 14:15:00,76.91,76.96,76.89,76.93,46620.0,54.7808,54.8164,54.7666,54.7951,46620.0
2017-07-10 14:20:00,76.94,76.96,76.88,76.89,28835.0,54.8022,54.8164,54.7595,54.7666,28835.0
2017-07-10 14:25:00,76.89,76.94,76.87,76.91,33343.0,54.7666,54.8022,54.7523,54.7808,33343.0
2017-07-10 14:30:00,76.91,76.93,76.87,76.91,38272.0,54.7808,54.7951,54.7523,54.7808,38272.0
2017-07-10 14:35:00,76.92,76.97,76.9,76.93,29682.0,54.788,54.8236,54.7737,54.7951,29682.0
2017-07-10 14:40:00,76.94,77.02,76.93,77.0,33778.0,54.8022,54.8592,54.7951,54.8449,33778.0
2017-07-10 14:45:00,77.0,77.05,76.98,77.03,85547.0,54.8449,54.8806,54.8307,54.8663,85547.0
2017-07-10 14:50:00,77.03,77.08,76.99,77.03,77678.0,54.8663,54.9019,54.8378,54.8663,77678.0
2017-07-10 14:55:00,77.03,77.04,77.02,77.02,15946.0,54.8663,54.8734,54.8592,54.8592,15946.0
2017-07-10 15:00:00,77.03,77.03,76.99,77.0,39280.0,54.8663,54.8663,54.8378,54.8449,39280.0
2017-07-10 15:05:00,77.0,77.11,76.99,77.1,67852.0,54.8449,54.9233,54.8378,54.9162,67852.0
2017-07-10 15:10:00,77.09,77.13,77.09,77.13,28796.0,54.909,54.9375,54.909,54.9375,28796.0
2017-07-10 15:15:00,77.14,77.26,77.13,77.24,73328.0,54.9447,55.0301,54.9375,55.0159,73328.0
2017-07-10 15:20:00,77.25,77.39,77.25,77.38,85323.0,55.023,55.1227,55.023,55.1156,85323.0
2017-07-10 15:25:00,77.38,77.43,77.27,77.36,85468.0,55.1156,55.1512,55.0373,55.1014,85468.0
2017-07-10 15:30:00,77.36,77.44,77.31,77.44,85724.0,55.1014,55.1583,55.0657,55.1583,85724.0
2017-07-10 15:35:00,77.44,77.44,77.39,77.41,193083.0,55.1583,55.1583,55.1227,55.137,193083.0
2017-07-10 15:40:00,77.41,77.53,77.4,77.42,178416.0,55.137,55.2224,55.1298,55.1441,178416.0
2017-07-10 15:45:00,77.42,77.43,77.29,77.31,60808.0,55.1441,55.1512,55.0515,55.0657,60808.0
2017-07-10 15:50:00,77.3,77.32,77.22,77.23,80517.0,55.0586,55.0729,55.0016,55.0088,80517.0
2017-07-10 15:55:00,77.24,77.27,77.13,77.15,194158.0,55.0159,55.0373,54.9375,54.9518,194158.0
2017-07-11 09:30:00,76.97,77.24,76.87,76.96,72442.0,54.8236,55.0159,54.7523,54.8164,72442.0
2017-07-11 09:35:00,76.98,77.02,76.87,76.99,37014.0,54.8307,54.8592,54.7523,54.8378,37014.0
2017-07-11 09:40:00,76.98,77.14,76.96,77.08,38506.0,54.8307,54.9447,54.8164,54.9019,38506.0
2017-07-11 09:45:00,77.05,77.07,76.86,76.93,49904.0,54.8806,54.8948,54.7452,54.7951,49904.0
2017-07-11 09:50:00,76.93,77.03,76.89,76.98,42867.0,54.7951,54.8663,54.7666,54.8307,42867.0
2017-07-11 09:55:00,76.98,77.01,76.94,76.96,28726.0,54.8307,54.8521,54.8022,54.8164,28726.0
2017-07-11 10:00:00,76.96,76.99,76.91,76.96,81474.0,54.8164,54.8378,54.7808,54.8164,81474.0
2017-07-11 10:05:00,76.96,77.01,76.91,76.94,36085.0,54.8164,54.8521,54.7808,54.8022,36085.0
2017-07-11 10:10:00,76.94,76.98,76.92,76.96,29850.0,54.8022,54.8307,54.788,54.8164,29850.0
2017-07-11 10:15:00,76.97,77.02,76.96,77.02,64086.0,54.8236,54.8592,54.8164,54.8592,64086.0
2017-07-11 10:20:00,77.02,77.07,76.95,76.95,24815.0,54.8592,54.8948,54.8093,54.8093,24815.0
2017-07-11 10:25:00,76.96,77.06,76.95,77.02,20584.0,54.8164,54.8877,54.8093,54.8592,20584.0
2017-07-11 10:30:00,77.03,77.03,76.95,76.99,30123.0,54.8663,54.8663,54.8093,54.8378,30123.0
2017-07-11 10:35:00,76.99,77.0,76.94,76.95,42030.0,54.8378,54.8449,54.8022,54.8093,42030.0
2017-07-11 10:40:00,76.95,77.01,76.94,77.0,36448.0,54.8093,54.8521,54.8022,54.8449,36448.0
2017-07-11 10:45:00,76.99,77.01,76.97,76.99,18889.0,54.8378,54.8521,54.8236,54.8378,18889.0
2017-07-11 10:50:00,76.98,77.03,76.98,77.01,22050.0,54.8307,54.8663,54.8307,54.8521,22050.0
2017-07-11 10:55:00,77.01,77.07,76.99,77.01,27518.0,54.8521,54.8948,54.8378,54.8521,27518.0
2017-07-11 11:00:00,77.0,77.01,76.98,77.01,44690.0,54.8449,54.8521,54.8307,54.8521,44690.0
2017-07-11 11:05:00,77.0,77.02,76.99,77.0,54180.0,54.8449,54.8592,54.8378,54.8449,54180.0
2017-07-11 11:10:00,77.0,77.01,76.98,77.01,92237.0,54.8449,54.8521,54.8307,54.8521,92237.0
2017-07-11 11:15:00,77.0,77.02,76.93,76.94,47168.0,54.8449,54.8592,54.7951,54.8022,47168.0
2017-07-11 11:20:00,76.94,76.97,76.87,76.87,61296.0,54.8022,54.8236,54.7523,54.7523,61296.0
2017-07-11 11:25:00,76.87,76.91,76.81,76.89,145947.0,54.7523,54.7808,54.7096,54.7666,145947.0
2017-07-11 11:30:00,76.89,76.91,76.79,76.84,56312.0,54.7666,54.7808,54.6954,54.731,56312.0
2017-07-11 11:35:00,76.84,76.92,76.79,76.9,60454.0,54.731,54.788,54.6954,54.7737,60454.0
2017-07-11 11:40:00,76.9,76.91,76.82,76.87,32968.0,54.7737,54.7808,54.7167,54.7523,32968.0
2017-07-11 11:45:00,76.88,76.88,76.85,76.86,23078.0,54.7595,54.7595,54.7381,54.7452,23078.0
2017-07-11 11:50:00,76.86,76.93,76.85,76.9,36868.0,54.7452,54.7951,54.7381,54.7737,36868.0
2017-07-11 11:55:00,76.9,76.91,76.88,76.91,26025.0,54.7737,54.7808,54.7595,54.7808,26025.0
2017-07-11 12:00:00,76.91,76.92,76.89,76.9,20854.0,54.7808,54.788,54.7666,54.7737,20854.0
2017-07-11 12:05:00,76.91,76.95,76.9,76.92,60461.0,54.7808,54.8093,54.7737,54.788,60461.0
2017-07-11 12:10:00,76.92,76.95,76.91,76.92,32097.0,54.788,54.8093,54.7808,54.788,32097.0
2017-07-11 12:15:00,76.92,76.96,76.85,76.89,39654.0,54.788,54.8164,54.7381,54.7666,39654.0
2017-07-11 12:20:00,76.87,76.91,76.86,76.89,14864.0,54.7523,54.7808,54.7452,54.7666,14864.0
2017-07-11 12:25:00,76.9,76.9,76.85,76.89,10366.0,54.7737,54.7737,54.7381,54.7666,10366.0
2017-07-11 12:30:00,76.89,76.92,76.87,76.89,27796.0,54.7666,54.788,54.7523,54.7666,27796.0
2017-07-11 12:35:00,76.9,76.93,76.89,76.9,25394.0,54.7737,54.7951,54.7666,54.7737,25394.0
2017-07-11 12:40:00,76.9,76.92,76.87,76.92,18813.0,54.7737,54.788,54.7523,54.788,18813.0
2017-07-11 12:45:00,76.92,76.92,76.89,76.9,15194.0,54.788,54.788,54.7666,54.7737,15194.0
2017-07-11 12:50:00,76.89,76.94,76.89,76.9,18480.0,54.7666,54.8022,54.7666,54.7737,18480.0
2017-07-11 12:55:00,76.91,76.94,76.89,76.91,31579.0,54.7808,54.8022,54.7666,54.7808,31579.0
2017-07-11 13:00:00,76.91,76.94,76.9,76.91,34353.0,54.7808,54.8022,54.7737,54.7808,34353.0
2017-07-11 13:05:00,76.91,76.93,76.86,76.87,55476.0,54.7808,54.7951,54.7452,54.7523,55476.0
2017-07-11 13:10:00,76.87,76.89,76.85,76.88,17047.0,54.7523,54.7666,54.7381,54.7595,17047.0
2017-07-11 13:15:00,76.88,76.91,76.88,76.89,21845.0,54.7595,54.7808,54.7595,54.7666,21845.0
2017-07-11 13:20:00,76.89,76.91,76.87,76.89,30427.0,54.7666,54.7808,54.7523,54.7666,30427.0
2017-07-11 13:25:00,76.9,76.92,76.89,76.9,32226.0,54.7737,54.788,54.7666,54.7737,32226.0
2017-07-11 13:30:00,76.91,76.92,76.88,76.9,41791.0,54.7808,54.788,54.7595,54.7737,41791.0
2017-07-11 13:35:00,76.9,76.93,76.89,76.91,45964.0,54.7737,54.7951,54.7666,54.7808,45964.0
2017-07-11 13:40:00,76.91,77.12,76.9,77.11,44117.0,54.7808,54.9304,54.7737,54.9233,44117.0
2017-07-11 13:45:00,77.1,77.11,77.07,77.1,25318.0,54.9162,54.9233,54.8948,54.9162,25318.0
2017-07-11 13:50:00,77.09,77.1,77.04,77.05,9108.0,54.909,54.9162,54.8734,54.8806,9108.0
2017-07-11 13:55:00,77.06,77.08,77.03,77.03,15616.0,54.8877,54.9019,54.8663,54.8663,15616.0
2017-07-11 14:00:00,77.03,77.14,77.03,77.09,22450.0,54.8663,54.9447,54.8663,54.909,22450.0
2017-07-11 14:05:00,77.08,77.12,77.06,77.11,22550.0,54.9019,54.9304,54.8877,54.9233,22550.0
2017-07-11 14:10:00,77.11,77.17,77.1,77.16,23803.0,54.9233,54.966,54.9162,54.9589,23803.0
2017-07-11 14:15:00,77.15,77.16,77.12,77.14,19213.0,54.9518,54.9589,54.9304,54.9447,19213.0
2017-07-11 14:20:00,77.14,77.14,77.1,77.11,18966.0,54.9447,54.9447,54.9162,54.9233,18966.0
2017-07-11 14:25:00,77.1,77.18,77.08,77.17,97396.0,54.9162,54.9731,54.9019,54.966,97396.0
2017-07-11 14:30:00,77.17,77.18,77.11,77.11,17700.0,54.966,54.9731,54.9233,54.9233,17700.0
2017-07-11 14:35:00,77.11,77.11,77.06,77.07,22500.0,54.9233,54.9233,54.8877,54.8948,22500.0
2017-07-11 14:40:00,77.07,77.2,77.07,77.2,83893.0,54.8948,54.9874,54.8948,54.9874,83893.0
2017-07-11 14:45:00,77.2,77.27,77.19,77.25,107090.0,54.9874,55.0373,54.9803,55.023,107090.0
2017-07-11 14:50:00,77.25,77.25,77.15,77.18,77399.0,55.023,55.023,54.9518,54.9731,77399.0
2017-07-11 14:55:00,77.18,77.19,77.14,77.17,35874.0,54.9731,54.9803,54.9447,54.966,35874.0
2017-07-11 15:00:00,77.18,77.35,77.17,77.33,87722.0,54.9731,55.0942,54.966,55.08,87722.0
2017-07-11 15:05:00,77.34,77.36,77.3,77.35,80931.0,55.0871,55.1014,55.0586,55.0942,80931.0
2017-07-11 15:10:00,77.35,77.45,77.34,77.44,103997.0,55.0942,55.1655,55.0871,55.1583,103997.0
2017-07-11 15:15:00,77.45,77.45,77.42,77.44,66214.0,55.1655,55.1655,55.1441,55.1583,66214.0
2017-07-11 15:20:00,77.44,77.5,77.41,77.48,115147.0,55.1583,55.2011,55.137,55.1868,115147.0
2017-07-11 15:25:00,77.47,77.48,77.45,77.47,73468.0,55.1797,55.1868,55.1655,55.1797,73468.0
2017-07-11 15:30:00,77.47,77.52,77.46,77.47,153235.0,55.1797,55.2153,55.1726,55.1797,153235.0
2017-07-11 15:35:00,77.48,77.49,77.45,77.47,114206.0,55.1868,55.194,55.1655,55.1797,114206.0
2017-07-11 15:40:00,77.46,77.51,77.39,77.39,92736.0,55.1726,55.2082,55.1227,55.1227,92736.0
2017-07-11 15:45:00,77.39,77.39,77.24,77.25,65812.0,55.1227,55.1227,55.0159,55.023,65812.0
2017-07-11 15:50:00,77.25,77.28,77.19,77.19,89203.0,55.023,55.0444,54.9803,54.9803,89203.0
2017-07-11 15:55:00,77.2,77.29,77.19,77.27,139781.0,54.9874,55.0515,54.9803,55.0373,139781.0
2017-07-12 09:30:00,77.79,77.95,77.52,77.78,75085.0,55.4076,55.5216,55.2153,55.4005,75085.0
2017-07-12 09:35:00,77.83,77.93,77.8,77.91,67622.0,55.4361,55.5074,55.4148,55.4931,67622.0
2017-07-12 09:40:00,77.9,77.97,77.78,77.86,83582.0,55.486,55.5358,55.4005,55.4575,83582.0
2017-07-12 09:45:00,77.88,77.95,77.81,77.86,159076.0,55.4717,55.5216,55.4219,55.4575,159076.0
2017-07-12 09:50:00,77.86,77.9,77.8,77.85,88592.0,55.4575,55.486,55.4148,55.4504,88592.0
2017-07-12 09:55:00,77.85,77.89,77.8,77.86,71136.0,55.4504,55.4789,55.4148,55.4575,71136.0
2017-07-12 10:00:00,77.86,77.87,77.78,77.8,51254.0,55.4575,55.4646,55.4005,55.4148,51254.0
2017-07-12 10:05:00,77.79,77.79,77.68,77.72,38813.0,55.4076,55.4076,55.3293,55.3578,38813.0
2017-07-12 10:10:00,77.72,77.74,77.66,77.7,22451.0,55.3578,55.372,55.315,55.3435,22451.0
2017-07-12 10:15:00,77.7,77.7,77.59,77.59,47193.0,55.3435,55.3435,55.2652,55.2652,47193.0
2017-07-12 10:20:00,77.58,77.66,77.57,77.6,32839.0,55.2581,55.315,55.2509,55.2723,32839.0
2017-07-12 10:25:00,77.61,77.77,77.6,77.7,26402.0,55.2794,55.3934,55.2723,55.3435,26402.0
2017-07-12 10:30:00,77.7,77.78,77.69,77.72,21497.0,55.3435,55.4005,55.3364,55.3578,21497.0
2017-07-12 10:35:00,77.72,77.77,77.68,77.69,21805.0,55.3578,55.3934,55.3293,55.3364,21805.0
2017-07-12 10:40:00,77.7,77.79,77.7,77.77,30387.0,55.3435,55.4076,55.3435,55.3934,30387.0
2017-07-12 10:45:00,77.78,77.85,77.77,77.79,17374.0,55.4005,55.4504,55.3934,55.4076,17374.0
2017-07-12 10:50:00,77.79,77.79,77.71,77.75,14718.0,55.4076,55.4076,55.3507,55.3791,14718.0
2017-07-12 10:55:00,77.76,77.81,77.73,77.81,15804.0,55.3863,55.4219,55.3649,55.4219,15804.0
2017-07-12 11:00:00,77.8,77.81,77.72,77.76,33832.0,55.4148,55.4219,55.3578,55.3863,33832.0
2017-07-12 11:05:00,77.76,77.78,77.63,77.64,31540.0,55.3863,55.4005,55.2937,55.3008,31540.0
2017-07-12 11:10:00,77.64,77.65,77.58,77.63,31264.0,55.3008,55.3079,55.2581,55.2937,31264.0
2017-07-12 11:15:00,77.64,77.75,77.63,77.74,33398.0,55.3008,55.3791,55.2937,55.372,33398.0
2017-07-12 11:20:00,77.73,77.77,77.7,77.71,152528.0,55.3649,55.3934,55.3435,55.3507,152528.0
2017-07-12 11:25:00,77.72,77.84,77.69,77.83,20296.0,55.3578,55.4432,55.3364,55.4361,20296.0
2017-07-12 11:30:00,77.83,77.83,77.7,77.72,15479.0,55.4361,55.4361,55.3435,55.3578,15479.0
2017-07-12 11:35:00,77.72,77.74,77.67,77.7,23509.0,55.3578,55.372,55.3222,55.3435,23509.0
2017-07-12 11:40:00,77.71,77.76,77.71,77.74,16430.0,55.3507,55.3863,55.3507,55.372,16430.0
2017-07-12 11:45:00,77.75,77.76,77.72,77.73,36472.0,55.3791,55.3863,55.3578,55.3649,36472.0
2017-07-12 11:50:00,77.74,77.76,77.71,77.72,28312.0,55.372,55.3863,55.3507,55.3578,28312.0
2017-07-12 11:55:00,77.72,77.75,77.71,77.72,30988.0,55.3578,55.3791,55.3507,55.3578,30988.0
2017-07-12 12:00:00,77.72,77.78,77.72,77.78,27914.0,55.3578,55.4005,55.3578,55.4005,27914.0
2017-07-12 12:05:00,77.79,77.85,77.77,77.82,18544.0,55.4076,55.4504,55.3934,55.429,18544.0
2017-07-12 12:10:00,77.81,77.84,77.73,77.74,34311.0,55.4219,55.4432,55.3649,55.372,34311.0
2017-07-12 12:15:00,77.74,77.79,77.7,77.75,25268.0,55.372,55.4076,55.3435,55.3791,25268.0
2017-07-12 12:20:00,77.76,77.78,77.73,77.75,15399.0,55.3863,55.4005,55.3649,55.3791,15399.0
2017-07-12 12:25:00,77.75,77.77,77.74,77.74,24041.0,55.3791,55.3934,55.372,55.372,24041.0
2017-07-12 12:30:00,77.74,77.75,77.68,77.68,39521.0,55.372,55.3791,55.3293,55.3293,39521.0
2017-07-12 12:35:00,77.69,77.72,77.67,77.72,18868.0,55.3364,55.3578,55.3222,55.3578,18868.0
2017-07-12 12:40:00,77.72,77.76,77.71,77.76,20847.0,55.3578,55.3863,55.3507,55.3863,20847.0
2017-07-12 12:45:00,77.76,77.76,77.71,77.74,17744.0,55.3863,55.3863,55.3507,55.372,17744.0
2017-07-12 12:50:00,77.74,77.76,77.73,77.73,14150.0,55.372,55.3863,55.3649,55.3649,14150.0
2017-07-12 12:55:00,77.73,77.74,77.69,77.73,21579.0,55.3649,55.372,55.3364,55.3649,21579.0
2017-07-12 13:00:00,77.74,77.76,77.72,77.72,16805.0,55.372,55.3863,55.3578,55.3578,16805.0
2017-07-12 13:05:00,77.72,77.75,77.71,77.73,22244.0,55.3578,55.3791,55.3507,55.3649,22244.0
2017-07-12 13:10:00,77.72,77.75,77.7,77.73,35445.0,55.3578,55.3791,55.3435,55.3649,35445.0
2017-07-12 13:15:00,77.73,77.77,77.72,77.77,33086.0,55.3649,55.3934,55.3578,55.3934,33086.0
2017-07-12 13:20:00,77.77,77.77,77.74,77.75,24776.0,55.3934,55.3934,55.372,55.3791,24776.0
2017-07-12 13:25:00,77.75,77.77,77.74,77.76,11022.0,55.3791,55.3934,55.372,55.3863,11022.0
2017-07-12 13:30:00,77.76,77.76,77.74,77.75,25678.0,55.3863,55.3863,55.372,55.3791,25678.0
2017-07-12 13:35:00,77.76,77.81,77.75,77.81,37156.0,55.3863,55.4219,55.3791,55.4219,37156.0
2017-07-12 13:40:00,77.81,77.84,77.74,77.74,91644.0,55.4219,55.4432,55.372,55.372,91644.0
2017-07-12 13:45:00,77.75,77.76,77.71,77.76,47449.0,55.3791,55.3863,55.3507,55.3863,47449.0
2017-07-12 13:50:00,77.75,77.76,77.72,77.75,29221.0,55.3791,55.3863,55.3578,55.3791,29221.0
2017-07-12 13:55:00,77.75,77.77,77.73,77.75,62217.0,55.3791,55.3934,55.3649,55.3791,62217.0
2017-07-12 14:00:00,77.75,77.76,77.73,77.75,39416.0,55.3791,55.3863,55.3649,55.3791,39416.0
2017-07-12 14:05:00,77.75,77.76,77.68,77.68,34574.0,55.3791,55.3863,55.3293,55.3293,34574.0
2017-07-12 14:10:00,77.68,77.71,77.67,77.69,13779.0,55.3293,55.3507,55.3222,55.3364,13779.0
2017-07-12 14:15:00,77.69,77.74,77.68,77.68,33867.0,55.3364,55.372,55.3293,55.3293,33867.0
2017-07-12 14:20:00,77.68,77.71,77.67,77.7,15913.0,55.3293,55.3507,55.3222,55.3435,15913.0
2017-07-12 14:25:00,77.7,77.72,77.69,77.72,22968.0,55.3435,55.3578,55.3364,55.3578,22968.0
2017-07-12 14:30:00,77.71,77.72,77.68,77.7,18560.0,55.3507,55.3578,55.3293,55.3435,18560.0
2017-07-12 14:35:00,77.7,77.71,77.61,77.62,35629.0,55.3435,55.3507,55.2794,55.2865,35629.0
2017-07-12 14:40:00,77.62,77.65,77.61,77.65,27371.0,55.2865,55.3079,55.2794,55.3079,27371.0
2017-07-12 14:45:00,77.65,77.67,77.61,77.62,61474.0,55.3079,55.3222,55.2794,55.2865,61474.0
2017-07-12 14:50:00,77.63,77.65,77.61,77.61,44849.0,55.2937,55.3079,55.2794,55.2794,44849.0
2017-07-12 14:55:00,77.61,77.61,77.54,77.56,36971.0,55.2794,55.2794,55.2296,55.2438,36971.0
2017-07-12 15:00:00,77.56,77.67,77.56,77.66,53056.0,55.2438,55.3222,55.2438,55.315,53056.0
2017-07-12 15:05:00,77.66,77.67,77.61,77.63,52861.0,55.315,55.3222,55.2794,55.2937,52861.0
2017-07-12 15:10:00,77.63,77.64,77.59,77.62,46176.0,55.2937,55.3008,55.2652,55.2865,46176.0
2017-07-12 15:15:00,77.63,77.66,77.62,77.65,58275.0,55.2937,55.315,55.2865,55.3079,58275.0
2017-07-12 15:20:00,77.66,77.66,77.61,77.62,55104.0,55.315,55.315,55.2794,55.2865,55104.0
2017-07-12 15:25:00,77.62,77.64,77.6,77.61,58890.0,55.2865,55.3008,55.2723,55.2794,58890.0
2017-07-12 15:30:00,77.61,77.64,77.52,77.52,81786.0,55.2794,55.3008,55.2153,55.2153,81786.0
2017-07-12 15:35:00,77.52,77.54,77.47,77.48,92798.0,55.2153,55.2296,55.1797,55.1868,92798.0
2017-07-12 15:40:00,77.48,77.66,77.46,77.65,156306.0,55.1868,55.315,55.1726,55.3079,156306.0
2017-07-12 15:45:00,77.65,77.71,77.62,77.62,110169.0,55.3079,55.3507,55.2865,55.2865,110169.0
2017-07-12 15:50:00,77.61,77.63,77.53,77.55,108715.0,55.2794,55.2937,55.2224,55.2367,108715.0
2017-07-12 15:55:00,77.55,77.56,77.45,77.52,294129.0,55.2367,55.2438,55.1655,55.2153,294129.0
2017-07-13 09:30:00,77.66,77.99,77.6,77.8,159930.0,55.315,55.5501,55.2723,55.4148,159930.0
2017-07-13 09:35:00,77.84,77.93,77.82,77.88,39502.0,55.4432,55.5074,55.429,55.4717,39502.0
2017-07-13 09:40:00,77.89,77.99,77.83,77.85,22041.0,55.4789,55.5501,55.4361,55.4504,22041.0
2017-07-13 09:45:00,77.84,77.95,77.83,77.95,52668.0,55.4432,55.5216,55.4361,55.5216,52668.0
2017-07-13 09:50:00,77.95,77.95,77.85,77.87,32867.0,55.5216,55.5216,55.4504,55.4646,32867.0
2017-07-13 09:55:00,77.86,77.91,77.8,77.85,45131.0,55.4575,55.4931,55.4148,55.4504,45131.0
2017-07-13 10:00:00,77.85,77.9,77.83,77.85,55659.0,55.4504,55.486,55.4361,55.4504,55659.0
2017-07-13 10:05:00,77.85,77.96,77.85,77.95,89934.0,55.4504,55.5287,55.4504,55.5216,89934.0
2017-07-13 10:10:00,77.96,77.99,77.94,77.98,48272.0,55.5287,55.5501,55.5145,55.543,48272.0
2017-07-13 10:15:00,77.99,78.01,77.96,77.99,52212.0,55.5501,55.5643,55.5287,55.5501,52212.0
2017-07-13 10:20:00,78.0,78.0,77.93,77.98,29105.0,55.5572,55.5572,55.5074,55.543,29105.0
2017-07-13 10:25:00,77.98,78.01,77.95,77.98,36789.0,55.543,55.5643,55.5216,55.543,36789.0
2017-07-13 10:30:00,77.97,77.99,77.94,77.98,129699.0,55.5358,55.5501,55.5145,55.543,129699.0
2017-07-13 10:35:00,77.98,78.0,77.93,77.94,26942.0,55.543,55.5572,55.5074,55.5145,26942.0
2017-07-13 10:40:00,77.95,77.98,77.93,77.96,16332.0,55.5216,55.543,55.5074,55.5287,16332.0
2017-07-13 10:45:00,77.95,77.96,77.91,77.92,30115.0,55.5216,55.5287,55.4931,55.5002,30115.0
2017-07-13 10:50:00,77.92,77.97,77.91,77.95,30642.0,55.5002,55.5358,55.4931,55.5216,30642.0
2017-07-13 10:55:00,77.95,77.98,77.93,77.94,76946.0,55.5216,55.543,55.5074,55.5145,76946.0
2017-07-13 11:00:00,77.94,78.28,77.94,78.28,56263.0,55.5145,55.7566,55.5145,55.7566,56263.0
2017-07-13 11:05:00,78.28,78.41,78.28,78.4,74604.0,55.7566,55.8492,55.7566,55.8421,74604.0
2017-07-13 11:10:00,78.4,78.42,78.31,78.32,48719.0,55.8421,55.8564,55.778,55.7851,48719.0
2017-07-13 11:15:00,78.34,78.42,78.29,78.29,46459.0,55.7994,55.8564,55.7638,55.7638,46459.0
2017-07-13 11:20:00,78.28,78.29,78.07,78.08,21260.0,55.7566,55.7638,55.6071,55.6142,21260.0
2017-07-13 11:25:00,78.07,78.12,78.04,78.1,25546.0,55.6071,55.6427,55.5857,55.6284,25546.0
2017-07-13 11:30:00,78.09,78.15,78.09,78.15,13178.0,55.6213,55.6641,55.6213,55.6641,13178.0
2017-07-13 11:35:00,78.15,78.28,78.15,78.25,57576.0,55.6641,55.7566,55.6641,55.7353,57576.0
2017-07-13 11:40:00,78.24,78.26,78.04,78.18,119276.0,55.7282,55.7424,55.5857,55.6854,119276.0
2017-07-13 11:45:00,78.18,78.21,78.1,78.16,15810.0,55.6854,55.7068,55.6284,55.6712,15810.0
2017-07-13 11:50:00,78.16,78.16,78.04,78.08,23821.0,55.6712,55.6712,55.5857,55.6142,23821.0
2017-07-13 11:55:00,78.08,78.09,78.04,78.06,87929.0,55.6142,55.6213,55.5857,55.5999,87929.0
2017-07-13 12:00:00,78.05,78.06,78.03,78.05,28383.0,55.5928,55.5999,55.5786,55.5928,28383.0
2017-07-13 12:05:00,78.06,78.07,78.03,78.04,11900.0,55.5999,55.6071,55.5786,55.5857,11900.0
2017-07-13 12:10:00,78.03,78.06,78.01,78.02,50564.0,55.5786,55.5999,55.5643,55.5715,50564.0
2017-07-13 12:15:00,78.02,78.09,78.01,78.08,41049.0,55.5715,55.6213,55.5643,55.6142,41049.0
2017-07-13 12:20:00,78.07,78.08,78.03,78.08,19746.0,55.6071,55.6142,55.5786,55.6142,19746.0
2017-07-13 12:25:00,78.07,78.11,78.03,78.05,64014.0,55.6071,55.6356,55.5786,55.5928,64014.0
2017-07-13 12:30:00,78.05,78.11,78.04,78.1,38845.0,55.5928,55.6356,55.5857,55.6284,38845.0
2017-07-13 12:35:00,78.1,78.19,78.09,78.19,19089.0,55.6284,55.6925,55.6213,55.6925,19089.0
2017-07-13 12:40:00,78.18,78.19,78.09,78.09,59870.0,55.6854,55.6925,55.6213,55.6213,59870.0
2017-07-13 12:45:00,78.1,78.13,78.05,78.13,8040.0,55.6284,55.6498,55.5928,55.6498,8040.0
2017-07-13 12:50:00,78.14,78.18,78.12,78.18,16938.0,55.6569,55.6854,55.6427,55.6854,16938.0
2017-07-13 12:55:00,78.19,78.26,78.18,78.23,37034.0,55.6925,55.7424,55.6854,55.721,37034.0
2017-07-13 13:00:00,78.23,78.27,78.15,78.17,64775.0,55.721,55.7495,55.6641,55.6783,64775.0
2017-07-13 13:05:00,78.16,78.24,78.16,78.23,27534.0,55.6712,55.7282,55.6712,55.721,27534.0
2017-07-13 13:10:00,78.24,78.26,78.23,78.25,26587.0,55.7282,55.7424,55.721,55.7353,26587.0
2017-07-13 13:15:00,78.26,78.26,78.24,78.25,19113.0,55.7424,55.7424,55.7282,55.7353,19113.0
2017-07-13 13:20:00,78.26,78.28,78.24,78.25,62138.0,55.7424,55.7566,55.7282,55.7353,62138.0
2017-07-13 13:25:00,78.26,78.32,78.25,78.32,23421.0,55.7424,55.7851,55.7353,55.7851,23421.0
2017-07-13 13:30:00,78.32,78.32,78.3,78.31,56615.0,55.7851,55.7851,55.7709,55.778,56615.0
2017-07-13 13:35:00,78.31,78.33,78.28,78.32,49498.0,55.778,55.7923,55.7566,55.7851,49498.0
2017-07-13 13:40:00,78.32,78.36,78.3,78.36,36658.0,55.7851,55.8136,55.7709,55.8136,36658.0
2017-07-13 13:45:00,78.36,78.48,78.35,78.47,58777.0,55.8136,55.8991,55.8065,55.892,58777.0
2017-07-13 13:50:00,78.47,78.48,78.33,78.34,85436.0,55.892,55.8991,55.7923,55.7994,85436.0
2017-07-13 13:55:00,78.36,78.36,78.3,78.31,125047.0,55.8136,55.8136,55.7709,55.778,125047.0
2017-07-13 14:00:00,78.31,78.36,78.31,78.36,68411.0,55.778,55.8136,55.778,55.8136,68411.0
2017-07-13 14:05:00,78.36,78.36,78.18,78.19,22754.0,55.8136,55.8136,55.6854,55.6925,22754.0
2017-07-13 14:10:00,78.19,78.26,78.17,78.26,23496.0,55.6925,55.7424,55.6783,55.7424,23496.0
2017-07-13 14:15:00,78.26,78.27,78.22,78.23,30058.0,55.7424,55.7495,55.7139,55.721,30058.0
2017-07-13 14:20:00,78.23,78.25,78.2,78.24,28147.0,55.721,55.7353,55.6997,55.7282,28147.0
2017-07-13 14:25:00,78.23,78.24,78.13,78.15,28944.0,55.721,55.7282,55.6498,55.6641,28944.0
2017-07-13 14:30:00,78.15,78.21,78.14,78.19,28023.0,55.6641,55.7068,55.6569,55.6925,28023.0
2017-07-13 14:35:00,78.19,78.2,78.13,78.17,53448.0,55.6925,55.6997,55.6498,55.6783,53448.0
2017-07-13 14:40:00,78.17,78.21,78.17,78.18,19942.0,55.6783,55.7068,55.6783,55.6854,19942.0
2017-07-13 14:45:00,78.18,78.21,78.17,78.2,33863.0,55.6854,55.7068,55.6783,55.6997,33863.0
2017-07-13 14:50:00,78.2,78.21,78.19,78.2,31031.0,55.6997,55.7068,55.6925,55.6997,31031.0
2017-07-13 14:55:00,78.2,78.22,78.17,78.22,51747.0,55.6997,55.7139,55.6783,55.7139,51747.0
2017-07-13 15:00:00,78.22,78.23,78.19,78.21,22345.0,55.7139,55.721,55.6925,55.7068,22345.0
2017-07-13 15:05:00,78.21,78.22,78.15,78.16,39729.0,55.7068,55.7139,55.6641,55.6712,39729.0
2017-07-13 15:10:00,78.16,78.21,78.15,78.2,30159.0,55.6712,55.7068,55.6641,55.6997,30159.0
2017-07-13 15:15:00,78.2,78.22,78.19,78.21,40198.0,55.6997,55.7139,55.6925,55.7068,40198.0
2017-07-13 15:20:00,78.21,78.29,78.2,78.29,50505.0,55.7068,55.7638,55.6997,55.7638,50505.0
2017-07-13 15:25:00,78.29,78.3,78.26,78.28,123100.0,55.7638,55.7709,55.7424,55.7566,123100.0
2017-07-13 15:30:00,78.29,78.36,78.27,78.35,52793.0,55.7638,55.8136,55.7495,55.8065,52793.0
2017-07-13 15:35:00,78.35,78.36,78.3,78.35,501447.0,55.8065,55.8136,55.7709,55.8065,501447.0
2017-07-13 15:40:00,78.35,78.41,78.26,78.27,86044.0,55.8065,55.8492,55.7424,55.7495,86044.0
2017-07-13 15:45:00,78.26,78.32,78.18,78.18,51572.0,55.7424,55.7851,55.6854,55.6854,51572.0
2017-07-13 15:50:00,78.19,78.2,78.05,78.05,122967.0,55.6925,55.6997,55.5928,55.5928,122967.0
2017-07-13 15:55:00,78.05,78.07,77.95,78.01,301825.0,55.5928,55.6071,55.5216,55.5643,301825.0
2017-07-14 09:30:00,78.04,78.16,77.7,77.8,385303.0,55.5857,55.6712,55.3435,55.4148,385303.0
2017-07-14 09:35:00,77.81,78.06,77.77,78.05,83928.0,55.4219,55.5999,55.3934,55.5928,83928.0
2017-07-14 09:40:00,78.05,78.45,78.04,78.44,471590.0,55.5928,55.8777,55.5857,55.8706,471590.0
2017-07-14 09:45:00,78.45,78.7,78.4,78.69,126074.0,55.8777,56.0558,55.8421,56.0487,126074.0
2017-07-14 09:50:00,78.7,78.81,78.41,78.43,343410.0,56.0558,56.1342,55.8492,55.8635,343410.0
2017-07-14 09:55:00,78.43,78.49,78.4,78.46,30239.0,55.8635,55.9062,55.8421,55.8849,30239.0
2017-07-14 10:00:00,78.42,78.44,78.31,78.41,147818.0,55.8564,55.8706,55.778,55.8492,147818.0
2017-07-14 10:05:00,78.4,78.43,78.26,78.37,116136.0,55.8421,55.8635,55.7424,55.8208,116136.0
2017-07-14 10:10:00,78.37,78.48,78.35,78.42,36093.0,55.8208,55.8991,55.8065,55.8564,36093.0
2017-07-14 10:15:00,78.42,78.44,78.36,78.37,18589.0,55.8564,55.8706,55.8136,55.8208,18589.0
2017-07-14 10:20:00,78.37,78.37,78.25,78.31,57478.0,55.8208,55.8208,55.7353,55.778,57478.0
2017-07-14 10:25:00,78.3,78.4,78.28,78.37,25943.0,55.7709,55.8421,55.7566,55.8208,25943.0
2017-07-14 10:30:00,78.35,78.38,78.34,78.35,38085.0,55.8065,55.8279,55.7994,55.8065,38085.0
2017-07-14 10:35:00,78.36,78.42,78.33,78.34,21529.0,55.8136,55.8564,55.7923,55.7994,21529.0
2017-07-14 10:40:00,78.34,78.37,78.33,78.35,183908.0,55.7994,55.8208,55.7923,55.8065,183908.0
2017-07-14 10:45:00,78.35,78.38,78.34,78.35,238418.0,55.8065,55.8279,55.7994,55.8065,238418.0
2017-07-14 10:50:00,78.34,78.34,78.21,78.28,40706.0,55.7994,55.7994,55.7068,55.7566,40706.0
2017-07-14 10:55:00,78.29,78.36,78.29,78.35,15049.0,55.7638,55.8136,55.7638,55.8065,15049.0
2017-07-14 11:00:00,78.35,78.35,78.27,78.27,29943.0,55.8065,55.8065,55.7495,55.7495,29943.0
2017-07-14 11:05:00,78.28,78.36,78.28,78.36,27196.0,55.7566,55.8136,55.7566,55.8136,27196.0
2017-07-14 11:10:00,78.36,78.37,78.32,78.34,21341.0,55.8136,55.8208,55.7851,55.7994,21341.0
2017-07-14 11:15:00,78.34,78.35,78.28,78.28,27054.0,55.7994,55.8065,55.7566,55.7566,27054.0
2017-07-14 11:20:00,78.29,78.33,78.28,78.31,21338.0,55.7638,55.7923,55.7566,55.778,21338.0
2017-07-14 11:25:00,78.32,78.35,78.32,78.33,28235.0,55.7851,55.8065,55.7851,55.7923,28235.0
2017-07-14 11:30:00,78.34,78.35,78.32,78.33,20334.0,55.7994,55.8065,55.7851,55.7923,20334.0
2017-07-14 11:35:00,78.34,78.37,78.34,78.37,78106.0,55.7994,55.8208,55.7994,55.8208,78106.0
2017-07-14 11:40:00,78.37,78.43,78.35,78.36,69841.0,55.8208,55.8635,55.8065,55.8136,69841.0
2017-07-14 11:45:00,78.35,78.35,78.3,78.31,19067.0,55.8065,55.8065,55.7709,55.778,19067.0
2017-07-14 11:50:00,78.31,78.34,78.29,78.3,9463.0,55.778,55.7994,55.7638,55.7709,9463.0
2017-07-14 11:55:00,78.31,78.33,78.3,78.33,11012.0,55.778,55.7923,55.7709,55.7923,11012.0
2017-07-14 12:00:00,78.32,78.39,78.32,78.36,18898.0,55.7851,55.835,55.7851,55.8136,18898.0
2017-07-14 12:05:00,78.36,78.38,78.32,78.33,13005.0,55.8136,55.8279,55.7851,55.7923,13005.0
2017-07-14 12:10:00,78.32,78.36,78.32,78.35,8973.0,55.7851,55.8136,55.7851,55.8065,8973.0
2017-07-14 12:15:00,78.36,78.37,78.35,78.37,12099.0,55.8136,55.8208,55.8065,55.8208,12099.0
2017-07-14 12:20:00,78.37,78.37,78.35,78.36,9312.0,55.8208,55.8208,55.8065,55.8136,9312.0
2017-07-14 12:25:00,78.36,78.44,78.36,78.42,40028.0,55.8136,55.8706,55.8136,55.8564,40028.0
2017-07-14 12:30:00,78.42,78.43,78.4,78.41,56152.0,55.8564,55.8635,55.8421,55.8492,56152.0
2017-07-14 12:35:00,78.41,78.52,78.41,78.52,59239.0,55.8492,55.9276,55.8492,55.9276,59239.0
2017-07-14 12:40:00,78.52,78.58,78.51,78.57,31113.0,55.9276,55.9703,55.9205,55.9632,31113.0
2017-07-14 12:45:00,78.57,78.64,78.57,78.64,41858.0,55.9632,56.0131,55.9632,56.0131,41858.0
2017-07-14 12:50:00,78.65,78.71,78.64,78.71,35241.0,56.0202,56.0629,56.0131,56.0629,35241.0
2017-07-14 12:55:00,78.71,78.71,78.68,78.69,59983.0,56.0629,56.0629,56.0416,56.0487,59983.0
2017-07-14 13:00:00,78.69,78.72,78.68,78.7,33520.0,56.0487,56.07,56.0416,56.0558,33520.0
2017-07-14 13:05:00,78.7,78.72,78.69,78.69,48277.0,56.0558,56.07,56.0487,56.0487,48277.0
2017-07-14 13:10:00,78.69,78.7,78.67,78.68,25972.0,56.0487,56.0558,56.0344,56.0416,25972.0
2017-07-14 13:15:00,78.68,78.72,78.68,78.7,16802.0,56.0416,56.07,56.0416,56.0558,16802.0
2017-07-14 13:20:00,78.7,78.78,78.7,78.78,36515.0,56.0558,56.1128,56.0558,56.1128,36515.0
2017-07-14 13:25:00,78.78,78.83,78.77,78.83,39623.0,56.1128,56.1484,56.1057,56.1484,39623.0
2017-07-14 13:30:00,78.83,78.83,78.78,78.78,31150.0,56.1484,56.1484,56.1128,56.1128,31150.0
2017-07-14 13:35:00,78.79,78.85,78.78,78.83,530885.0,56.1199,56.1626,56.1128,56.1484,530885.0
2017-07-14 13:40:00,78.83,78.86,78.82,78.86,21754.0,56.1484,56.1698,56.1413,56.1698,21754.0
2017-07-14 13:45:00,78.86,78.97,78.85,78.96,45034.0,56.1698,56.2481,56.1626,56.241,45034.0
2017-07-14 13:50:00,78.96,79.02,78.9,78.96,504902.0,56.241,56.2837,56.1983,56.241,504902.0
2017-07-14 13:55:00,78.95,78.96,78.79,78.79,27628.0,56.2339,56.241,56.1199,56.1199,27628.0
2017-07-14 14:00:00,78.8,78.86,78.77,78.84,25973.0,56.127,56.1698,56.1057,56.1555,25973.0
2017-07-14 14:05:00,78.84,78.9,78.84,78.9,68148.0,56.1555,56.1983,56.1555,56.1983,68148.0
2017-07-14 14:10:00,78.9,78.93,78.9,78.91,18913.0,56.1983,56.2196,56.1983,56.2054,18913.0
2017-07-14 14:15:00,78.92,78.94,78.88,78.88,281366.0,56.2125,56.2267,56.184,56.184,281366.0
2017-07-14 14:20:00,78.88,78.95,78.88,78.94,26942.0,56.184,56.2339,56.184,56.2267,26942.0
2017-07-14 14:25:00,78.93,78.94,78.91,78.91,461741.0,56.2196,56.2267,56.2054,56.2054,461741.0
2017-07-14 14:30:00,78.91,78.91,78.83,78.84,39084.0,56.2054,56.2054,56.1484,56.1555,39084.0
2017-07-14 14:35:00,78.85,78.94,78.85,78.94,37658.0,56.1626,56.2267,56.1626,56.2267,37658.0
2017-07-14 14:40:00,78.95,78.99,78.94,78.98,35713.0,56.2339,56.2624,56.2267,56.2552,35713.0
2017-07-14 14:45:00,78.98,79.0,78.92,78.93,36800.0,56.2552,56.2695,56.2125,56.2196,36800.0
2017-07-14 14:50:00,78.93,79.0,78.92,78.99,42230.0,56.2196,56.2695,56.2125,56.2624,42230.0
2017-07-14 14:55:00,78.98,78.99,78.95,78.96,21935.0,56.2552,56.2624,56.2339,56.241,21935.0
2017-07-14 15:00:00,78.97,79.05,78.96,79.0,396053.0,56.2481,56.3051,56.241,56.2695,396053.0
2017-07-14 15:05:00,79.01,79.02,78.95,78.98,26667.0,56.2766,56.2837,56.2339,56.2552,26667.0
2017-07-14 15:10:00,78.97,78.99,78.96,78.98,35007.0,56.2481,56.2624,56.241,56.2552,35007.0
2017-07-14 15:15:00,78.99,79.02,78.98,78.99,44113.0,56.2624,56.2837,56.2552,56.2624,44113.0
2017-07-14 15:20:00,79.0,79.04,78.99,79.03,60887.0,56.2695,56.298,56.2624,56.2909,60887.0
2017-07-14 15:25:00,79.03,79.07,79.01,79.04,43256.0,56.2909,56.3193,56.2766,56.298,43256.0
2017-07-14 15:30:00,79.04,79.07,79.04,79.06,138006.0,56.298,56.3193,56.298,56.3122,138006.0
2017-07-14 15:35:00,79.06,79.07,78.95,78.97,197286.0,56.3122,56.3193,56.2339,56.2481,197286.0
2017-07-14 15:40:00,78.97,78.97,78.81,78.81,46383.0,56.2481,56.2481,56.1342,56.1342,46383.0
2017-07-14 15:45:00,78.82,78.83,78.73,78.74,61392.0,56.1413,56.1484,56.0772,56.0843,61392.0
2017-07-14 15:50:00,78.74,78.82,78.72,78.81,108911.0,56.0843,56.1413,56.07,56.1342,108911.0
2017-07-14 15:55:00,78.8,78.95,78.79,78.91,461800.0,56.127,56.2339,56.1199,56.2054,461800.0
2017-07-17 09:30:00,79.14,79.25,78.97,79.06,88093.0,56.3692,56.4476,56.2481,56.3122,88093.0
2017-07-17 09:35:00,79.06,79.07,78.88,79.06,195968.0,56.3122,56.3193,56.184,56.3122,195968.0
2017-07-17 09:40:00,79.06,79.07,78.65,78.71,223481.0,56.3122,56.3193,56.0202,56.0629,223481.0
2017-07-17 09:45:00,78.75,79.0,78.71,78.94,131276.0,56.0914,56.2695,56.0629,56.2267,131276.0
2017-07-17 09:50:00,78.94,79.04,78.94,78.99,39749.0,56.2267,56.298,56.2267,56.2624,39749.0
2017-07-17 09:55:00,78.99,78.99,78.87,78.87,41814.0,56.2624,56.2624,56.1769,56.1769,41814.0
2017-07-17 10:00:00,78.87,78.9,78.75,78.9,73332.0,56.1769,56.1983,56.0914,56.1983,73332.0
2017-07-17 10:05:00,78.9,78.96,78.88,78.96,21210.0,56.1983,56.241,56.184,56.241,21210.0
2017-07-17 10:10:00,78.95,79.0,78.92,78.95,51370.0,56.2339,56.2695,56.2125,56.2339,51370.0
2017-07-17 10:15:00,78.96,79.01,78.94,78.95,87845.0,56.241,56.2766,56.2267,56.2339,87845.0
2017-07-17 10:20:00,78.95,78.99,78.93,78.94,27213.0,56.2339,56.2624,56.2196,56.2267,27213.0
2017-07-17 10:25:00,78.95,78.99,78.92,78.93,68469.0,56.2339,56.2624,56.2125,56.2196,68469.0
2017-07-17 10:30:00,78.92,78.96,78.92,78.94,52283.0,56.2125,56.241,56.2125,56.2267,52283.0
2017-07-17 10:35:00,78.95,79.02,78.94,79.02,44804.0,56.2339,56.2837,56.2267,56.2837,44804.0
2017-07-17 10:40:00,79.02,79.1,79.01,79.08,54769.0,56.2837,56.3407,56.2766,56.3265,54769.0
2017-07-17 10:45:00,79.08,79.08,79.01,79.06,22762.0,56.3265,56.3265,56.2766,56.3122,22762.0
2017-07-17 10:50:00,79.06,79.07,79.03,79.03,20653.0,56.3122,56.3193,56.2909,56.2909,20653.0
2017-07-17 10:55:00,79.04,79.06,79.02,79.05,58466.0,56.298,56.3122,56.2837,56.3051,58466.0
2017-07-17 11:00:00,79.04,79.05,79.02,79.05,19023.0,56.298,56.3051,56.2837,56.3051,19023.0
2017-07-17 11:05:00,79.04,79.04,78.95,78.99,30876.0,56.298,56.298,56.2339,56.2624,30876.0
2017-07-17 11:10:00,78.99,78.99,78.9,78.9,28034.0,56.2624,56.2624,56.1983,56.1983,28034.0
2017-07-17 11:15:00,78.9,78.95,78.9,78.92,23701.0,56.1983,56.2339,56.1983,56.2125,23701.0
2017-07-17 11:20:00,78.92,79.03,78.91,79.0,47402.0,56.2125,56.2909,56.2054,56.2695,47402.0
2017-07-17 11:25:00,79.0,79.06,79.0,79.03,20591.0,56.2695,56.3122,56.2695,56.2909,20591.0
2017-07-17 11:30:00,79.02,79.13,79.02,79.11,24509.0,56.2837,56.3621,56.2837,56.3478,24509.0
2017-07-17 11:35:00,79.12,79.13,79.04,79.04,38235.0,56.355,56.3621,56.298,56.298,38235.0
2017-07-17 11:40:00,79.05,79.08,79.04,79.06,41179.0,56.3051,56.3265,56.298,56.3122,41179.0
2017-07-17 11:45:00,79.06,79.07,79.04,79.05,26893.0,56.3122,56.3193,56.298,56.3051,26893.0
2017-07-17 11:50:00,79.05,79.06,79.04,79.04,16800.0,56.3051,56.3122,56.298,56.298,16800.0
2017-07-17 11:55:00,79.05,79.07,79.04,79.05,32732.0,56.3051,56.3193,56.298,56.3051,32732.0
2017-07-17 12:00:00,79.05,79.09,79.04,79.08,13180.0,56.3051,56.3336,56.298,56.3265,13180.0
2017-07-17 12:05:00,79.09,79.11,79.08,79.09,23483.0,56.3336,56.3478,56.3265,56.3336,23483.0
2017-07-17 12:10:00,79.09,79.1,79.07,79.08,28735.0,56.3336,56.3407,56.3193,56.3265,28735.0
2017-07-17 12:15:00,79.08,79.09,79.07,79.07,14483.0,56.3265,56.3336,56.3193,56.3193,14483.0
2017-07-17 12:20:00,79.08,79.08,78.99,79.01,53149.0,56.3265,56.3265,56.2624,56.2766,53149.0
2017-07-17 12:25:00,79.01,79.03,79.0,79.03,15967.0,56.2766,56.2909,56.2695,56.2909,15967.0
2017-07-17 12:30:00,79.03,79.04,79.0,79.02,16802.0,56.2909,56.298,56.2695,56.2837,16802.0
2017-07-17 12:35:00,79.02,79.03,79.0,79.0,15753.0,56.2837,56.2909,56.2695,56.2695,15753.0
2017-07-17 12:40:00,79.0,79.01,78.99,79.01,18583.0,56.2695,56.2766,56.2624,56.2766,18583.0
2017-07-17 12:45:00,79.0,79.01,78.99,79.0,12202.0,56.2695,56.2766,56.2624,56.2695,12202.0
2017-07-17 12:50:00,79.0,79.04,78.99,79.0,28102.0,56.2695,56.298,56.2624,56.2695,28102.0
2017-07-17 12:55:00,79.0,79.01,78.99,79.0,21248.0,56.2695,56.2766,56.2624,56.2695,21248.0
2017-07-17 13:00:00,79.0,79.02,78.99,79.02,27676.0,56.2695,56.2837,56.2624,56.2837,27676.0
2017-07-17 13:05:00,79.02,79.04,79.01,79.02,17217.0,56.2837,56.298,56.2766,56.2837,17217.0
2017-07-17 13:10:00,79.02,79.03,79.01,79.01,15404.0,56.2837,56.2909,56.2766,56.2766,15404.0
2017-07-17 13:15:00,79.01,79.02,78.99,79.0,25453.0,56.2766,56.2837,56.2624,56.2695,25453.0
2017-07-17 13:20:00,79.0,79.01,78.99,79.0,26698.0,56.2695,56.2766,56.2624,56.2695,26698.0
2017-07-17 13:25:00,79.0,79.01,78.99,79.0,41726.0,56.2695,56.2766,56.2624,56.2695,41726.0
2017-07-17 13:30:00,79.0,79.01,78.99,79.0,82320.0,56.2695,56.2766,56.2624,56.2695,82320.0
2017-07-17 13:35:00,79.0,79.01,78.84,78.84,74038.0,56.2695,56.2766,56.1555,56.1555,74038.0
2017-07-17 13:40:00,78.85,78.88,78.8,78.87,45372.0,56.1626,56.184,56.127,56.1769,45372.0
2017-07-17 13:45:00,78.88,78.93,78.88,78.92,20548.0,56.184,56.2196,56.184,56.2125,20548.0
2017-07-17 13:50:00,78.92,78.93,78.88,78.91,26333.0,56.2125,56.2196,56.184,56.2054,26333.0
2017-07-17 13:55:00,78.91,78.98,78.91,78.97,25073.0,56.2054,56.2552,56.2054,56.2481,25073.0
2017-07-17 14:00:00,78.97,78.99,78.95,78.98,15303.0,56.2481,56.2624,56.2339,56.2552,15303.0
2017-07-17 14:05:00,78.98,79.01,78.98,79.0,14499.0,56.2552,56.2766,56.2552,56.2695,14499.0
2017-07-17 14:10:00,78.99,78.99,78.95,78.97,29904.0,56.2624,56.2624,56.2339,56.2481,29904.0
2017-07-17 14:15:00,78.97,79.01,78.97,79.0,23903.0,56.2481,56.2766,56.2481,56.2695,23903.0
2017-07-17 14:20:00,79.0,79.04,79.0,79.04,20654.0,56.2695,56.298,56.2695,56.298,20654.0
2017-07-17 14:25:00,79.04,79.14,79.03,79.14,43859.0,56.298,56.3692,56.2909,56.3692,43859.0
2017-07-17 14:30:00,79.13,79.13,79.06,79.08,17003.0,56.3621,56.3621,56.3122,56.3265,17003.0
2017-07-17 14:35:00,79.09,79.16,79.09,79.15,22177.0,56.3336,56.3834,56.3336,56.3763,22177.0
2017-07-17 14:40:00,79.15,79.16,79.08,79.08,33139.0,56.3763,56.3834,56.3265,56.3265,33139.0
2017-07-17 14:45:00,79.08,79.09,79.07,79.08,39955.0,56.3265,56.3336,56.3193,56.3265,39955.0
2017-07-17 14:50:00,79.08,79.08,79.05,79.06,22581.0,56.3265,56.3265,56.3051,56.3122,22581.0
2017-07-17 14:55:00,79.06,79.15,79.04,79.14,57927.0,56.3122,56.3763,56.298,56.3692,57927.0
2017-07-17 15:00:00,79.14,79.14,79.1,79.12,55884.0,56.3692,56.3692,56.3407,56.355,55884.0
2017-07-17 15:05:00,79.11,79.18,79.1,79.18,36726.0,56.3478,56.3977,56.3407,56.3977,36726.0
2017-07-17 15:10:00,79.17,79.19,79.15,79.15,46045.0,56.3906,56.4048,56.3763,56.3763,46045.0
2017-07-17 15:15:00,79.16,79.21,79.15,79.15,63192.0,56.3834,56.4191,56.3763,56.3763,63192.0
2017-07-17 15:20:00,79.15,79.18,79.15,79.16,91981.0,56.3763,56.3977,56.3763,56.3834,91981.0
2017-07-17 15:25:00,79.17,79.18,79.12,79.16,64508.0,56.3906,56.3977,56.355,56.3834,64508.0
2017-07-17 15:30:00,79.16,79.18,79.14,79.17,116868.0,56.3834,56.3977,56.3692,56.3906,116868.0
2017-07-17 15:35:00,79.17,79.21,79.15,79.2,66832.0,56.3906,56.4191,56.3763,56.4119,66832.0
2017-07-17 15:40:00,79.2,79.22,79.16,79.19,76042.0,56.4119,56.4262,56.3834,56.4048,76042.0
2017-07-17 15:45:00,79.19,79.23,79.17,79.19,116029.0,56.4048,56.4333,56.3906,56.4048,116029.0
2017-07-17 15:50:00,79.2,79.21,79.16,79.17,84424.0,56.4119,56.4191,56.3834,56.3906,84424.0
2017-07-17 15:55:00,79.17,79.17,79.14,79.15,183468.0,56.3906,56.3906,56.3692,56.3763,183468.0
2017-07-18 09:30:00,79.02,79.15,78.92,78.96,75269.0,56.2837,56.3763,56.2125,56.241,75269.0
2017-07-18 09:35:00,78.97,79.07,78.91,78.96,28311.0,56.2481,56.3193,56.2054,56.241,28311.0
2017-07-18 09:40:00,78.97,78.97,78.72,78.78,43588.0,56.2481,56.2481,56.07,56.1128,43588.0
2017-07-18 09:45:00,78.78,78.82,78.65,78.69,69483.0,56.1128,56.1413,56.0202,56.0487,69483.0
2017-07-18 09:50:00,78.68,78.8,78.65,78.73,56136.0,56.0416,56.127,56.0202,56.0772,56136.0
2017-07-18 09:55:00,78.72,78.8,78.69,78.8,56835.0,56.07,56.127,56.0487,56.127,56835.0
2017-07-18 10:00:00,78.8,78.9,78.76,78.87,94260.0,56.127,56.1983,56.0985,56.1769,94260.0
2017-07-18 10:05:00,78.86,78.87,78.73,78.78,139344.0,56.1698,56.1769,56.0772,56.1128,139344.0
2017-07-18 10:10:00,78.79,78.82,78.59,78.62,102710.0,56.1199,56.1413,55.9775,55.9988,102710.0
2017-07-18 10:15:00,78.61,78.64,78.54,78.6,32722.0,55.9917,56.0131,55.9418,55.9846,32722.0
2017-07-18 10:20:00,78.6,78.68,78.6,78.67,38499.0,55.9846,56.0416,55.9846,56.0344,38499.0
2017-07-18 10:25:00,78.67,78.72,78.66,78.72,34599.0,56.0344,56.07,56.0273,56.07,34599.0
2017-07-18 10:30:00,78.73,78.74,78.62,78.65,39727.0,56.0772,56.0843,55.9988,56.0202,39727.0
2017-07-18 10:35:00,78.64,78.79,78.64,78.79,36806.0,56.0131,56.1199,56.0131,56.1199,36806.0
2017-07-18 10:40:00,78.78,78.81,78.72,78.73,69397.0,56.1128,56.1342,56.07,56.0772,69397.0
2017-07-18 10:45:00,78.71,78.76,78.69,78.74,27501.0,56.0629,56.0985,56.0487,56.0843,27501.0
2017-07-18 10:50:00,78.74,78.78,78.72,78.76,38737.0,56.0843,56.1128,56.07,56.0985,38737.0
2017-07-18 10:55:00,78.77,78.82,78.76,78.79,42224.0,56.1057,56.1413,56.0985,56.1199,42224.0
2017-07-18 11:00:00,78.79,78.84,78.79,78.82,42883.0,56.1199,56.1555,56.1199,56.1413,42883.0
2017-07-18 11:05:00,78.81,78.82,78.78,78.79,33932.0,56.1342,56.1413,56.1128,56.1199,33932.0
2017-07-18 11:10:00,78.78,78.81,78.76,78.81,35273.0,56.1128,56.1342,56.0985,56.1342,35273.0
2017-07-18 11:15:00,78.81,78.83,78.79,78.81,48214.0,56.1342,56.1484,56.1199,56.1342,48214.0
2017-07-18 11:20:00,78.81,78.87,78.79,78.83,60100.0,56.1342,56.1769,56.1199,56.1484,60100.0
2017-07-18 11:25:00,78.83,78.83,78.78,78.8,36029.0,56.1484,56.1484,56.1128,56.127,36029.0
2017-07-18 11:30:00,78.8,78.88,78.79,78.8,42809.0,56.127,56.184,56.1199,56.127,42809.0
2017-07-18 11:35:00,78.79,78.82,78.73,78.75,54582.0,56.1199,56.1413,56.0772,56.0914,54582.0
2017-07-18 11:40:00,78.75,78.8,78.71,78.8,30385.0,56.0914,56.127,56.0629,56.127,30385.0
2017-07-18 11:45:00,78.79,78.8,78.76,78.76,25017.0,56.1199,56.127,56.0985,56.0985,25017.0
2017-07-18 11:50:00,78.75,78.83,78.74,78.75,31408.0,56.0914,56.1484,56.0843,56.0914,31408.0
2017-07-18 11:55:00,78.77,78.81,78.75,78.8,26583.0,56.1057,56.1342,56.0914,56.127,26583.0
2017-07-18 12:00:00,78.8,78.82,78.78,78.78,23217.0,56.127,56.1413,56.1128,56.1128,23217.0
2017-07-18 12:05:00,78.78,78.79,78.69,78.69,25211.0,56.1128,56.1199,56.0487,56.0487,25211.0
2017-07-18 12:10:00,78.69,78.71,78.63,78.64,30679.0,56.0487,56.0629,56.0059,56.0131,30679.0
2017-07-18 12:15:00,78.65,78.74,78.65,78.73,25123.0,56.0202,56.0843,56.0202,56.0772,25123.0
2017-07-18 12:20:00,78.73,78.78,78.73,78.75,28999.0,56.0772,56.1128,56.0772,56.0914,28999.0
2017-07-18 12:25:00,78.75,78.75,78.72,78.73,17078.0,56.0914,56.0914,56.07,56.0772,17078.0
2017-07-18 12:30:00,78.73,78.75,78.71,78.73,22994.0,56.0772,56.0914,56.0629,56.0772,22994.0
2017-07-18 12:35:00,78.73,78.75,78.72,78.73,22180.0,56.0772,56.0914,56.07,56.0772,22180.0
2017-07-18 12:40:00,78.72,78.77,78.71,78.71,25864.0,56.07,56.1057,56.0629,56.0629,25864.0
2017-07-18 12:45:00,78.71,78.74,78.67,78.7,25510.0,56.0629,56.0843,56.0344,56.0558,25510.0
2017-07-18 12:50:00,78.7,78.76,78.69,78.73,21606.0,56.0558,56.0985,56.0487,56.0772,21606.0
2017-07-18 12:55:00,78.73,78.73,78.62,78.63,28792.0,56.0772,56.0772,55.9988,56.0059,28792.0
2017-07-18 13:00:00,78.64,78.68,78.63,78.63,25874.0,56.0131,56.0416,56.0059,56.0059,25874.0
2017-07-18 13:05:00,78.63,78.66,78.62,78.65,21318.0,56.0059,56.0273,55.9988,56.0202,21318.0
2017-07-18 13:10:00,78.64,78.68,78.64,78.66,20354.0,56.0131,56.0416,56.0131,56.0273,20354.0
2017-07-18 13:15:00,78.67,78.7,78.64,78.64,32477.0,56.0344,56.0558,56.0131,56.0131,32477.0
2017-07-18 13:20:00,78.64,78.66,78.62,78.63,20765.0,56.0131,56.0273,55.9988,56.0059,20765.0
2017-07-18 13:25:00,78.63,78.64,78.59,78.63,28702.0,56.0059,56.0131,55.9775,56.0059,28702.0
2017-07-18 13:30:00,78.62,78.63,78.59,78.61,31840.0,55.9988,56.0059,55.9775,55.9917,31840.0
2017-07-18 13:35:00,78.62,78.64,78.58,78.58,22743.0,55.9988,56.0131,55.9703,55.9703,22743.0
2017-07-18 13:40:00,78.59,78.59,78.51,78.53,29125.0,55.9775,55.9775,55.9205,55.9347,29125.0
2017-07-18 13:45:00,78.53,78.54,78.46,78.46,29350.0,55.9347,55.9418,55.8849,55.8849,29350.0
2017-07-18 13:50:00,78.46,78.47,78.4,78.4,25468.0,55.8849,55.892,55.8421,55.8421,25468.0
2017-07-18 13:55:00,78.4,78.44,78.38,78.42,44423.0,55.8421,55.8706,55.8279,55.8564,44423.0
2017-07-18 14:00:00,78.42,78.5,78.41,78.43,61411.0,55.8564,55.9133,55.8492,55.8635,61411.0
2017-07-18 14:05:00,78.43,78.45,78.42,78.42,27197.0,55.8635,55.8777,55.8564,55.8564,27197.0
2017-07-18 14:10:00,78.42,78.44,78.4,78.41,34423.0,55.8564,55.8706,55.8421,55.8492,34423.0
2017-07-18 14:15:00,78.41,78.42,78.36,78.39,49190.0,55.8492,55.8564,55.8136,55.835,49190.0
2017-07-18 14:20:00,78.38,78.43,78.37,78.41,31250.0,55.8279,55.8635,55.8208,55.8492,31250.0
2017-07-18 14:25:00,78.41,78.42,78.37,78.4,38314.0,55.8492,55.8564,55.8208,55.8421,38314.0
2017-07-18 14:30:00,78.4,78.41,78.37,78.39,45705.0,55.8421,55.8492,55.8208,55.835,45705.0
2017-07-18 14:35:00,78.4,78.41,78.39,78.39,30640.0,55.8421,55.8492,55.835,55.835,30640.0
2017-07-18 14:40:00,78.39,78.41,78.39,78.39,37103.0,55.835,55.8492,55.835,55.835,37103.0
2017-07-18 14:45:00,78.4,78.42,78.39,78.42,49919.0,55.8421,55.8564,55.835,55.8564,49919.0
2017-07-18 14:50:00,78.42,78.51,78.42,78.49,60506.0,55.8564,55.9205,55.8564,55.9062,60506.0
2017-07-18 14:55:00,78.49,78.56,78.47,78.54,54365.0,55.9062,55.9561,55.892,55.9418,54365.0
2017-07-18 15:00:00,78.55,78.55,78.51,78.52,51166.0,55.949,55.949,55.9205,55.9276,51166.0
2017-07-18 15:05:00,78.53,78.54,78.47,78.52,119108.0,55.9347,55.9418,55.892,55.9276,119108.0
2017-07-18 15:10:00,78.53,78.62,78.53,78.61,60337.0,55.9347,55.9988,55.9347,55.9917,60337.0
2017-07-18 15:15:00,78.6,78.6,78.55,78.57,56657.0,55.9846,55.9846,55.949,55.9632,56657.0
2017-07-18 15:20:00,78.58,78.66,78.56,78.65,62513.0,55.9703,56.0273,55.9561,56.0202,62513.0
2017-07-18 15:25:00,78.66,78.67,78.6,78.62,83426.0,56.0273,56.0344,55.9846,55.9988,83426.0
2017-07-18 15:30:00,78.62,78.71,78.61,78.7,82064.0,55.9988,56.0629,55.9917,56.0558,82064.0
2017-07-18 15:35:00,78.7,78.73,78.66,78.66,112684.0,56.0558,56.0772,56.0273,56.0273,112684.0
2017-07-18 15:40:00,78.66,78.74,78.66,78.7,85768.0,56.0273,56.0843,56.0273,56.0558,85768.0
2017-07-18 15:45:00,78.7,78.72,78.64,78.7,97353.0,56.0558,56.07,56.0131,56.0558,97353.0
2017-07-18 15:50:00,78.7,78.72,78.63,78.66,92254.0,56.0558,56.07,56.0059,56.0273,92254.0
2017-07-18 15:55:00,78.67,78.68,78.63,78.66,180178.0,56.0344,56.0416,56.0059,56.0273,180178.0
2017-07-19 09:30:00,78.76,78.99,78.72,78.96,80612.0,56.0985,56.2624,56.07,56.241,80612.0
2017-07-19 09:35:00,78.95,79.1,78.92,79.09,47776.0,56.2339,56.3407,56.2125,56.3336,47776.0
2017-07-19 09:40:00,79.09,79.43,79.07,79.37,58335.0,56.3336,56.5758,56.3193,56.533,58335.0
2017-07-19 09:45:00,79.36,79.4,79.21,79.4,76255.0,56.5259,56.5544,56.4191,56.5544,76255.0
2017-07-19 09:50:00,79.4,79.53,79.35,79.49,96728.0,56.5544,56.647,56.5188,56.6185,96728.0
2017-07-19 09:55:00,79.47,79.58,79.38,79.53,69735.0,56.6043,56.6826,56.5401,56.647,69735.0
2017-07-19 10:00:00,79.53,79.67,79.48,79.64,60461.0,56.647,56.7467,56.6114,56.7253,60461.0
2017-07-19 10:05:00,79.64,79.65,79.54,79.57,64700.0,56.7253,56.7325,56.6541,56.6755,64700.0
2017-07-19 10:10:00,79.56,79.7,79.56,79.65,78173.0,56.6684,56.7681,56.6684,56.7325,78173.0
2017-07-19 10:15:00,79.66,79.68,79.51,79.6,44246.0,56.7396,56.7538,56.6327,56.6968,44246.0
2017-07-19 10:20:00,79.6,79.6,79.49,79.5,35338.0,56.6968,56.6968,56.6185,56.6256,35338.0
2017-07-19 10:25:00,79.5,79.6,79.48,79.55,40388.0,56.6256,56.6968,56.6114,56.6612,40388.0
2017-07-19 10:30:00,79.55,79.64,79.54,79.62,61745.0,56.6612,56.7253,56.6541,56.7111,61745.0
2017-07-19 10:35:00,79.61,79.62,79.54,79.59,38016.0,56.704,56.7111,56.6541,56.6897,38016.0
2017-07-19 10:40:00,79.59,79.6,79.47,79.55,34629.0,56.6897,56.6968,56.6043,56.6612,34629.0
2017-07-19 10:45:00,79.56,79.57,79.53,79.53,23315.0,56.6684,56.6755,56.647,56.647,23315.0
2017-07-19 10:50:00,79.54,79.57,79.52,79.55,27286.0,56.6541,56.6755,56.6399,56.6612,27286.0
2017-07-19 10:55:00,79.55,79.58,79.49,79.55,27949.0,56.6612,56.6826,56.6185,56.6612,27949.0
2017-07-19 11:00:00,79.55,79.6,79.53,79.54,25800.0,56.6612,56.6968,56.647,56.6541,25800.0
2017-07-19 11:05:00,79.53,79.6,79.52,79.59,32353.0,56.647,56.6968,56.6399,56.6897,32353.0
2017-07-19 11:10:00,79.59,79.61,79.55,79.6,42503.0,56.6897,56.704,56.6612,56.6968,42503.0
2017-07-19 11:15:00,79.58,79.6,79.55,79.56,24319.0,56.6826,56.6968,56.6612,56.6684,24319.0
2017-07-19 11:20:00,79.57,79.6,79.49,79.5,24480.0,56.6755,56.6968,56.6185,56.6256,24480.0
2017-07-19 11:25:00,79.51,79.57,79.5,79.55,32144.0,56.6327,56.6755,56.6256,56.6612,32144.0
2017-07-19 11:30:00,79.56,79.64,79.55,79.64,59294.0,56.6684,56.7253,56.6612,56.7253,59294.0
2017-07-19 11:35:00,79.64,79.66,79.59,79.64,60148.0,56.7253,56.7396,56.6897,56.7253,60148.0
2017-07-19 11:40:00,79.63,79.65,79.59,79.64,37200.0,56.7182,56.7325,56.6897,56.7253,37200.0
2017-07-19 11:45:00,79.64,79.66,79.51,79.56,30223.0,56.7253,56.7396,56.6327,56.6684,30223.0
2017-07-19 11:50:00,79.55,79.58,79.5,79.55,23113.0,56.6612,56.6826,56.6256,56.6612,23113.0
2017-07-19 11:55:00,79.55,79.59,79.51,79.54,24028.0,56.6612,56.6897,56.6327,56.6541,24028.0
2017-07-19 12:00:00,79.54,79.58,79.52,79.58,28125.0,56.6541,56.6826,56.6399,56.6826,28125.0
2017-07-19 12:05:00,79.57,79.6,79.52,79.58,34096.0,56.6755,56.6968,56.6399,56.6826,34096.0
2017-07-19 12:10:00,79.58,79.58,79.48,79.54,36046.0,56.6826,56.6826,56.6114,56.6541,36046.0
2017-07-19 12:15:00,79.54,79.57,79.51,79.53,33333.0,56.6541,56.6755,56.6327,56.647,33333.0
2017-07-19 12:20:00,79.53,79.53,79.45,79.48,29562.0,56.647,56.647,56.59,56.6114,29562.0
2017-07-19 12:25:00,79.49,79.5,79.44,79.47,25424.0,56.6185,56.6256,56.5829,56.6043,25424.0
2017-07-19 12:30:00,79.47,79.48,79.39,79.46,27316.0,56.6043,56.6114,56.5473,56.5971,27316.0
2017-07-19 12:35:00,79.46,79.47,79.44,79.45,18451.0,56.5971,56.6043,56.5829,56.59,18451.0
2017-07-19 12:40:00,79.45,79.5,79.45,79.49,26984.0,56.59,56.6256,56.59,56.6185,26984.0
2017-07-19 12:45:00,79.49,79.5,79.47,79.48,17012.0,56.6185,56.6256,56.6043,56.6114,17012.0
2017-07-19 12:50:00,79.48,79.5,79.45,79.46,36310.0,56.6114,56.6256,56.59,56.5971,36310.0
2017-07-19 12:55:00,79.46,79.5,79.44,79.5,62871.0,56.5971,56.6256,56.5829,56.6256,62871.0
2017-07-19 13:00:00,79.5,79.54,79.49,79.51,17194.0,56.6256,56.6541,56.6185,56.6327,17194.0
2017-07-19 13:05:00,79.52,79.53,79.49,79.49,17085.0,56.6399,56.647,56.6185,56.6185,17085.0
2017-07-19 13:10:00,79.5,79.53,79.46,79.51,26707.0,56.6256,56.647,56.5971,56.6327,26707.0
2017-07-19 13:15:00,79.51,79.51,79.44,79.48,20998.0,56.6327,56.6327,56.5829,56.6114,20998.0
2017-07-19 13:20:00,79.48,79.49,79.46,79.47,16138.0,56.6114,56.6185,56.5971,56.6043,16138.0
2017-07-19 13:25:00,79.46,79.5,79.44,79.48,23904.0,56.5971,56.6256,56.5829,56.6114,23904.0
2017-07-19 13:30:00,79.47,79.49,79.42,79.47,22954.0,56.6043,56.6185,56.5686,56.6043,22954.0
2017-07-19 13:35:00,79.48,79.5,79.46,79.5,15375.0,56.6114,56.6256,56.5971,56.6256,15375.0
2017-07-19 13:40:00,79.49,79.52,79.49,79.51,27805.0,56.6185,56.6399,56.6185,56.6327,27805.0
2017-07-19 13:45:00,79.5,79.53,79.47,79.5,31945.0,56.6256,56.647,56.6043,56.6256,31945.0
2017-07-19 13:50:00,79.51,79.53,79.48,79.52,21787.0,56.6327,56.647,56.6114,56.6399,21787.0
2017-07-19 13:55:00,79.53,79.53,79.49,79.49,25351.0,56.647,56.647,56.6185,56.6185,25351.0
2017-07-19 14:00:00,79.49,79.5,79.43,79.43,27992.0,56.6185,56.6256,56.5758,56.5758,27992.0
2017-07-19 14:05:00,79.43,79.46,79.4,79.44,26418.0,56.5758,56.5971,56.5544,56.5829,26418.0
2017-07-19 14:10:00,79.44,79.48,79.43,79.46,31850.0,56.5829,56.6114,56.5758,56.5971,31850.0
2017-07-19 14:15:00,79.46,79.47,79.41,79.44,26213.0,56.5971,56.6043,56.5615,56.5829,26213.0
2017-07-19 14:20:00,79.45,79.47,79.42,79.45,33745.0,56.59,56.6043,56.5686,56.59,33745.0
2017-07-19 14:25:00,79.45,79.45,79.4,79.4,17919.0,56.59,56.59,56.5544,56.5544,17919.0
2017-07-19 14:30:00,79.4,79.45,79.4,79.41,30273.0,56.5544,56.59,56.5544,56.5615,30273.0
2017-07-19 14:35:00,79.41,79.52,79.41,79.51,72541.0,56.5615,56.6399,56.5615,56.6327,72541.0
2017-07-19 14:40:00,79.5,79.55,79.5,79.54,48123.0,56.6256,56.6612,56.6256,56.6541,48123.0
2017-07-19 14:45:00,79.54,79.54,79.48,79.49,39963.0,56.6541,56.6541,56.6114,56.6185,39963.0
2017-07-19 14:50:00,79.5,79.52,79.46,79.5,40924.0,56.6256,56.6399,56.5971,56.6256,40924.0
2017-07-19 14:55:00,79.5,79.53,79.46,79.47,47323.0,56.6256,56.647,56.5971,56.6043,47323.0
2017-07-19 15:00:00,79.48,79.51,79.41,79.43,50947.0,56.6114,56.6327,56.5615,56.5758,50947.0
2017-07-19 15:05:00,79.43,79.46,79.4,79.42,43788.0,56.5758,56.5971,56.5544,56.5686,43788.0
2017-07-19 15:10:00,79.43,79.51,79.43,79.48,49558.0,56.5758,56.6327,56.5758,56.6114,49558.0
2017-07-19 15:15:00,79.48,79.56,79.48,79.55,59007.0,56.6114,56.6684,56.6114,56.6612,59007.0
2017-07-19 15:20:00,79.55,79.63,79.54,79.62,72663.0,56.6612,56.7182,56.6541,56.7111,72663.0
2017-07-19 15:25:00,79.62,79.76,79.62,79.73,96917.0,56.7111,56.8108,56.7111,56.7894,96917.0
2017-07-19 15:30:00,79.73,79.78,79.71,79.73,87977.0,56.7894,56.8251,56.7752,56.7894,87977.0
2017-07-19 15:35:00,79.72,79.73,79.64,79.66,90644.0,56.7823,56.7894,56.7253,56.7396,90644.0
2017-07-19 15:40:00,79.65,79.66,79.63,79.64,87128.0,56.7325,56.7396,56.7182,56.7253,87128.0
2017-07-19 15:45:00,79.63,79.71,79.6,79.6,145345.0,56.7182,56.7752,56.6968,56.6968,145345.0
2017-07-19 15:50:00,79.61,79.62,79.53,79.54,65934.0,56.704,56.7111,56.647,56.6541,65934.0
2017-07-19 15:55:00,79.54,79.6,79.5,79.57,178693.0,56.6541,56.6968,56.6256,56.6755,178693.0
2017-07-20 09:30:00,79.64,79.93,79.61,79.87,174362.0,56.7253,56.9319,56.704,56.8892,174362.0
2017-07-20 09:35:00,79.87,79.9,79.46,79.61,570146.0,56.8892,56.9105,56.5971,56.704,570146.0
2017-07-20 09:40:00,79.58,79.84,79.54,79.8,74798.0,56.6826,56.8678,56.6541,56.8393,74798.0
2017-07-20 09:45:00,79.79,79.85,79.6,79.71,100705.0,56.8322,56.8749,56.6968,56.7752,100705.0
2017-07-20 09:50:00,79.7,79.84,79.59,79.83,80212.0,56.7681,56.8678,56.6897,56.8607,80212.0
2017-07-20 09:55:00,79.81,79.84,79.68,79.68,56691.0,56.8464,56.8678,56.7538,56.7538,56691.0
2017-07-20 10:00:00,79.69,79.86,79.61,79.85,372638.0,56.761,56.882,56.704,56.8749,372638.0
2017-07-20 10:05:00,79.85,79.85,79.67,79.67,83612.0,56.8749,56.8749,56.7467,56.7467,83612.0
2017-07-20 10:10:00,79.67,79.68,79.49,79.51,103174.0,56.7467,56.7538,56.6185,56.6327,103174.0
2017-07-20 10:15:00,79.51,79.53,79.38,79.39,107248.0,56.6327,56.647,56.5401,56.5473,107248.0
2017-07-20 10:20:00,79.38,79.43,79.29,79.31,83226.0,56.5401,56.5758,56.476,56.4903,83226.0
2017-07-20 10:25:00,79.31,79.38,79.3,79.31,80316.0,56.4903,56.5401,56.4832,56.4903,80316.0
2017-07-20 10:30:00,79.31,79.48,79.15,79.42,98878.0,56.4903,56.6114,56.3763,56.5686,98878.0
2017-07-20 10:35:00,79.42,79.44,79.32,79.35,53794.0,56.5686,56.5829,56.4974,56.5188,53794.0
2017-07-20 10:40:00,79.35,79.44,79.33,79.37,45258.0,56.5188,56.5829,56.5045,56.533,45258.0
2017-07-20 10:45:00,79.37,79.44,79.36,79.44,44914.0,56.533,56.5829,56.5259,56.5829,44914.0
2017-07-20 10:50:00,79.44,79.5,79.41,79.49,42514.0,56.5829,56.6256,56.5615,56.6185,42514.0
2017-07-20 10:55:00,79.5,79.57,79.48,79.56,47436.0,56.6256,56.6755,56.6114,56.6684,47436.0
2017-07-20 11:00:00,79.56,79.6,79.48,79.55,60414.0,56.6684,56.6968,56.6114,56.6612,60414.0
2017-07-20 11:05:00,79.56,79.61,79.53,79.57,50806.0,56.6684,56.704,56.647,56.6755,50806.0
2017-07-20 11:10:00,79.57,79.66,79.56,79.66,60625.0,56.6755,56.7396,56.6684,56.7396,60625.0
2017-07-20 11:15:00,79.66,79.71,79.62,79.64,53257.0,56.7396,56.7752,56.7111,56.7253,53257.0
2017-07-20 11:20:00,79.63,79.65,79.53,79.53,62630.0,56.7182,56.7325,56.647,56.647,62630.0
2017-07-20 11:25:00,79.52,79.57,79.48,79.51,59868.0,56.6399,56.6755,56.6114,56.6327,59868.0
2017-07-20 11:30:00,79.51,79.52,79.43,79.44,57786.0,56.6327,56.6399,56.5758,56.5829,57786.0
2017-07-20 11:35:00,79.45,79.46,79.32,79.39,47863.0,56.59,56.5971,56.4974,56.5473,47863.0
2017-07-20 11:40:00,79.4,79.55,79.4,79.53,41939.0,56.5544,56.6612,56.5544,56.647,41939.0
2017-07-20 11:45:00,79.53,79.58,79.52,79.57,63053.0,56.647,56.6826,56.6399,56.6755,63053.0
2017-07-20 11:50:00,79.58,79.6,79.52,79.59,95667.0,56.6826,56.6968,56.6399,56.6897,95667.0
2017-07-20 11:55:00,79.6,79.73,79.57,79.69,96911.0,56.6968,56.7894,56.6755,56.761,96911.0
2017-07-20 12:00:00,79.69,79.74,79.61,79.72,101769.0,56.761,56.7966,56.704,56.7823,101769.0
2017-07-20 12:05:00,79.73,79.75,79.67,79.67,46424.0,56.7894,56.8037,56.7467,56.7467,46424.0
2017-07-20 12:10:00,79.68,79.71,79.65,79.7,26928.0,56.7538,56.7752,56.7325,56.7681,26928.0
2017-07-20 12:15:00,79.69,79.7,79.66,79.7,27141.0,56.761,56.7681,56.7396,56.7681,27141.0
2017-07-20 12:20:00,79.71,79.77,79.71,79.76,27409.0,56.7752,56.8179,56.7752,56.8108,27409.0
2017-07-20 12:25:00,79.76,79.78,79.7,79.73,30814.0,56.8108,56.8251,56.7681,56.7894,30814.0
2017-07-20 12:30:00,79.74,79.76,79.71,79.73,32375.0,56.7966,56.8108,56.7752,56.7894,32375.0
2017-07-20 12:35:00,79.73,79.76,79.72,79.76,29932.0,56.7894,56.8108,56.7823,56.8108,29932.0
2017-07-20 12:40:00,79.75,79.81,79.74,79.75,43886.0,56.8037,56.8464,56.7966,56.8037,43886.0
2017-07-20 12:45:00,79.75,79.81,79.74,79.81,23034.0,56.8037,56.8464,56.7966,56.8464,23034.0
2017-07-20 12:50:00,79.81,79.84,79.79,79.84,28086.0,56.8464,56.8678,56.8322,56.8678,28086.0
2017-07-20 12:55:00,79.84,79.84,79.78,79.8,39825.0,56.8678,56.8678,56.8251,56.8393,39825.0
2017-07-20 13:00:00,79.8,79.81,79.67,79.69,74923.0,56.8393,56.8464,56.7467,56.761,74923.0
2017-07-20 13:05:00,79.68,79.68,79.62,79.65,35258.0,56.7538,56.7538,56.7111,56.7325,35258.0
2017-07-20 13:10:00,79.65,79.69,79.64,79.69,35538.0,56.7325,56.761,56.7253,56.761,35538.0
2017-07-20 13:15:00,79.68,79.72,79.68,79.71,18552.0,56.7538,56.7823,56.7538,56.7752,18552.0
2017-07-20 13:20:00,79.71,79.77,79.71,79.76,39076.0,56.7752,56.8179,56.7752,56.8108,39076.0
2017-07-20 13:25:00,79.76,79.79,79.75,79.78,26682.0,56.8108,56.8322,56.8037,56.8251,26682.0
2017-07-20 13:30:00,79.78,79.82,79.77,79.81,29831.0,56.8251,56.8535,56.8179,56.8464,29831.0
2017-07-20 13:35:00,79.81,79.85,79.75,79.84,118831.0,56.8464,56.8749,56.8037,56.8678,118831.0
2017-07-20 13:40:00,79.84,79.88,79.77,79.78,35178.0,56.8678,56.8963,56.8179,56.8251,35178.0
2017-07-20 13:45:00,79.78,79.88,79.78,79.84,27282.0,56.8251,56.8963,56.8251,56.8678,27282.0
2017-07-20 13:50:00,79.84,79.87,79.81,79.86,28990.0,56.8678,56.8892,56.8464,56.882,28990.0
2017-07-20 13:55:00,79.87,79.87,79.82,79.82,39138.0,56.8892,56.8892,56.8535,56.8535,39138.0
2017-07-20 14:00:00,79.82,79.85,79.78,79.8,61865.0,56.8535,56.8749,56.8251,56.8393,61865.0
2017-07-20 14:05:00,79.8,79.81,79.79,79.8,46193.0,56.8393,56.8464,56.8322,56.8393,46193.0
2017-07-20 14:10:00,79.8,79.82,79.79,79.82,40218.0,56.8393,56.8535,56.8322,56.8535,40218.0
2017-07-20 14:15:00,79.81,79.84,79.8,79.81,39278.0,56.8464,56.8678,56.8393,56.8464,39278.0
2017-07-20 14:20:00,79.81,79.82,79.78,79.8,43139.0,56.8464,56.8535,56.8251,56.8393,43139.0
2017-07-20 14:25:00,79.81,79.81,79.78,79.79,41649.0,56.8464,56.8464,56.8251,56.8322,41649.0
2017-07-20 14:30:00,79.79,79.82,79.78,79.81,44185.0,56.8322,56.8535,56.8251,56.8464,44185.0
2017-07-20 14:35:00,79.81,79.82,79.76,79.77,59940.0,56.8464,56.8535,56.8108,56.8179,59940.0
2017-07-20 14:40:00,79.77,79.8,79.76,79.77,52311.0,56.8179,56.8393,56.8108,56.8179,52311.0
2017-07-20 14:45:00,79.78,79.8,79.77,79.79,33280.0,56.8251,56.8393,56.8179,56.8322,33280.0
2017-07-20 14:50:00,79.8,79.81,79.74,79.81,67409.0,56.8393,56.8464,56.7966,56.8464,67409.0
2017-07-20 14:55:00,79.8,79.83,79.79,79.81,45169.0,56.8393,56.8607,56.8322,56.8464,45169.0
2017-07-20 15:00:00,79.81,79.83,79.78,79.82,59520.0,56.8464,56.8607,56.8251,56.8535,59520.0
2017-07-20 15:05:00,79.81,79.85,79.81,79.83,42880.0,56.8464,56.8749,56.8464,56.8607,42880.0
2017-07-20 15:10:00,79.83,79.93,79.82,79.92,72284.0,56.8607,56.9319,56.8535,56.9248,72284.0
2017-07-20 15:15:00,79.92,79.97,79.89,79.92,52777.0,56.9248,56.9604,56.9034,56.9248,52777.0
2017-07-20 15:20:00,79.93,79.98,79.91,79.98,49320.0,56.9319,56.9675,56.9177,56.9675,49320.0
2017-07-20 15:25:00,79.98,79.98,79.93,79.95,104954.0,56.9675,56.9675,56.9319,56.9461,104954.0
2017-07-20 15:30:00,79.95,79.96,79.87,79.9,88093.0,56.9461,56.9533,56.8892,56.9105,88093.0
2017-07-20 15:35:00,79.9,79.95,79.89,79.94,103620.0,56.9105,56.9461,56.9034,56.939,103620.0
2017-07-20 15:40:00,79.94,79.96,79.89,79.89,182047.0,56.939,56.9533,56.9034,56.9034,182047.0
2017-07-20 15:45:00,79.89,79.92,79.79,79.79,133838.0,56.9034,56.9248,56.8322,56.8322,133838.0
2017-07-20 15:50:00,79.8,79.84,79.78,79.82,112161.0,56.8393,56.8678,56.8251,56.8535,112161.0
2017-07-20 15:55:00,79.82,79.85,79.71,79.8,231517.0,56.8535,56.8749,56.7752,56.8393,231517.0
2017-07-21 09:30:00,79.37,80.05,79.31,79.92,439566.0,56.533,57.0174,56.4903,56.9248,439566.0
2017-07-21 09:35:00,79.92,79.93,79.62,79.68,58039.0,56.9248,56.9319,56.7111,56.7538,58039.0
2017-07-21 09:40:00,79.67,79.69,79.35,79.57,78461.0,56.7467,56.761,56.5188,56.6755,78461.0
2017-07-21 09:45:00,79.57,79.61,79.44,79.44,39048.0,56.6755,56.704,56.5829,56.5829,39048.0
2017-07-21 09:50:00,79.45,79.55,79.38,79.5,115101.0,56.59,56.6612,56.5401,56.6256,115101.0
2017-07-21 09:55:00,79.49,79.5,79.19,79.22,92810.0,56.6185,56.6256,56.4048,56.4262,92810.0
2017-07-21 10:00:00,79.21,79.22,79.03,79.21,48830.0,56.4191,56.4262,56.2909,56.4191,48830.0
2017-07-21 10:05:00,79.21,79.21,79.11,79.17,56646.0,56.4191,56.4191,56.3478,56.3906,56646.0
2017-07-21 10:10:00,79.17,79.25,79.12,79.15,37793.0,56.3906,56.4476,56.355,56.3763,37793.0
2017-07-21 10:15:00,79.14,79.22,79.11,79.17,32170.0,56.3692,56.4262,56.3478,56.3906,32170.0
2017-07-21 10:20:00,79.18,79.23,79.18,79.2,38414.0,56.3977,56.4333,56.3977,56.4119,38414.0
2017-07-21 10:25:00,79.19,79.2,79.13,79.13,60753.0,56.4048,56.4119,56.3621,56.3621,60753.0
2017-07-21 10:30:00,79.14,79.14,79.02,79.03,71609.0,56.3692,56.3692,56.2837,56.2909,71609.0
2017-07-21 10:35:00,79.02,79.19,78.96,79.18,57631.0,56.2837,56.4048,56.241,56.3977,57631.0
2017-07-21 10:40:00,79.18,79.25,79.17,79.2,46554.0,56.3977,56.4476,56.3906,56.4119,46554.0
2017-07-21 10:45:00,79.2,79.27,79.2,79.23,75901.0,56.4119,56.4618,56.4119,56.4333,75901.0
2017-07-21 10:50:00,79.23,79.27,79.21,79.21,49162.0,56.4333,56.4618,56.4191,56.4191,49162.0
2017-07-21 10:55:00,79.21,79.22,79.17,79.2,48359.0,56.4191,56.4262,56.3906,56.4119,48359.0
2017-07-21 11:00:00,79.2,79.21,79.11,79.19,33981.0,56.4119,56.4191,56.3478,56.4048,33981.0
2017-07-21 11:05:00,79.19,79.19,79.09,79.11,20113.0,56.4048,56.4048,56.3336,56.3478,20113.0
2017-07-21 11:10:00,79.12,79.16,79.1,79.13,19701.0,56.355,56.3834,56.3407,56.3621,19701.0
2017-07-21 11:15:00,79.14,79.17,79.13,79.15,32958.0,56.3692,56.3906,56.3621,56.3763,32958.0
2017-07-21 11:20:00,79.15,79.15,79.1,79.1,23296.0,56.3763,56.3763,56.3407,56.3407,23296.0
2017-07-21 11:25:00,79.1,79.12,79.06,79.09,48240.0,56.3407,56.355,56.3122,56.3336,48240.0
2017-07-21 11:30:00,79.09,79.11,79.05,79.08,46965.0,56.3336,56.3478,56.3051,56.3265,46965.0
2017-07-21 11:35:00,79.08,79.11,79.07,79.1,36297.0,56.3265,56.3478,56.3193,56.3407,36297.0
2017-07-21 11:40:00,79.09,79.13,79.08,79.13,25538.0,56.3336,56.3621,56.3265,56.3621,25538.0
2017-07-21 11:45:00,79.12,79.14,79.06,79.06,22210.0,56.355,56.3692,56.3122,56.3122,22210.0
2017-07-21 11:50:00,79.06,79.07,78.99,79.01,46352.0,56.3122,56.3193,56.2624,56.2766,46352.0
2017-07-21 11:55:00,79.02,79.08,78.99,79.08,43790.0,56.2837,56.3265,56.2624,56.3265,43790.0
2017-07-21 12:00:00,79.09,79.16,79.08,79.09,26924.0,56.3336,56.3834,56.3265,56.3336,26924.0
2017-07-21 12:05:00,79.08,79.09,79.01,79.01,27758.0,56.3265,56.3336,56.2766,56.2766,27758.0
2017-07-21 12:10:00,79.02,79.05,79.0,79.03,25238.0,56.2837,56.3051,56.2695,56.2909,25238.0
2017-07-21 12:15:00,79.03,79.05,78.98,78.98,26447.0,56.2909,56.3051,56.2552,56.2552,26447.0
2017-07-21 12:20:00,78.98,79.02,78.97,78.99,20013.0,56.2552,56.2837,56.2481,56.2624,20013.0
2017-07-21 12:25:00,78.98,79.06,78.97,79.05,82400.0,56.2552,56.3122,56.2481,56.3051,82400.0
2017-07-21 12:30:00,79.06,79.18,79.06,79.17,24687.0,56.3122,56.3977,56.3122,56.3906,24687.0
2017-07-21 12:35:00,79.15,79.17,79.1,79.11,27547.0,56.3763,56.3906,56.3407,56.3478,27547.0
2017-07-21 12:40:00,79.1,79.11,79.06,79.11,19144.0,56.3407,56.3478,56.3122,56.3478,19144.0
2017-07-21 12:45:00,79.11,79.11,79.06,79.08,24825.0,56.3478,56.3478,56.3122,56.3265,24825.0
2017-07-21 12:50:00,79.09,79.11,79.03,79.05,24794.0,56.3336,56.3478,56.2909,56.3051,24794.0
2017-07-21 12:55:00,79.05,79.05,79.02,79.03,25905.0,56.3051,56.3051,56.2837,56.2909,25905.0
2017-07-21 13:00:00,79.03,79.06,79.01,79.05,31700.0,56.2909,56.3122,56.2766,56.3051,31700.0
2017-07-21 13:05:00,79.05,79.09,79.03,79.09,40080.0,56.3051,56.3336,56.2909,56.3336,40080.0
2017-07-21 13:10:00,79.1,79.21,79.1,79.21,21642.0,56.3407,56.4191,56.3407,56.4191,21642.0
2017-07-21 13:15:00,79.21,79.28,79.2,79.2,50439.0,56.4191,56.4689,56.4119,56.4119,50439.0
2017-07-21 13:20:00,79.2,79.21,79.13,79.2,33745.0,56.4119,56.4191,56.3621,56.4119,33745.0
2017-07-21 13:25:00,79.19,79.2,79.18,79.19,19548.0,56.4048,56.4119,56.3977,56.4048,19548.0
2017-07-21 13:30:00,79.19,79.2,79.16,79.17,36286.0,56.4048,56.4119,56.3834,56.3906,36286.0
2017-07-21 13:35:00,79.16,79.19,79.13,79.14,27810.0,56.3834,56.4048,56.3621,56.3692,27810.0
2017-07-21 13:40:00,79.13,79.17,79.09,79.11,24683.0,56.3621,56.3906,56.3336,56.3478,24683.0
2017-07-21 13:45:00,79.12,79.13,79.07,79.08,22245.0,56.355,56.3621,56.3193,56.3265,22245.0
2017-07-21 13:50:00,79.08,79.09,79.01,79.04,25171.0,56.3265,56.3336,56.2766,56.298,25171.0
2017-07-21 13:55:00,79.06,79.1,79.05,79.08,21746.0,56.3122,56.3407,56.3051,56.3265,21746.0
2017-07-21 14:00:00,79.08,79.1,79.06,79.07,25909.0,56.3265,56.3407,56.3122,56.3193,25909.0
2017-07-21 14:05:00,79.06,79.08,79.03,79.05,27868.0,56.3122,56.3265,56.2909,56.3051,27868.0
2017-07-21 14:10:00,79.05,79.09,79.01,79.02,31502.0,56.3051,56.3336,56.2766,56.2837,31502.0
2017-07-21 14:15:00,79.02,79.05,78.97,79.03,39393.0,56.2837,56.3051,56.2481,56.2909,39393.0
2017-07-21 14:20:00,79.03,79.05,78.97,79.0,39865.0,56.2909,56.3051,56.2481,56.2695,39865.0
2017-07-21 14:25:00,79.0,79.0,78.97,78.99,30492.0,56.2695,56.2695,56.2481,56.2624,30492.0
2017-07-21 14:30:00,78.99,79.0,78.95,78.96,63836.0,56.2624,56.2695,56.2339,56.241,63836.0
2017-07-21 14:35:00,78.97,79.0,78.95,78.99,35363.0,56.2481,56.2695,56.2339,56.2624,35363.0
2017-07-21 14:40:00,78.99,79.01,78.98,78.98,46290.0,56.2624,56.2766,56.2552,56.2552,46290.0
2017-07-21 14:45:00,78.99,79.01,78.97,78.98,43853.0,56.2624,56.2766,56.2481,56.2552,43853.0
2017-07-21 14:50:00,78.97,79.0,78.97,78.97,55211.0,56.2481,56.2695,56.2481,56.2481,55211.0
2017-07-21 14:55:00,78.98,78.99,78.94,78.95,29274.0,56.2552,56.2624,56.2267,56.2339,29274.0
2017-07-21 15:00:00,78.95,78.97,78.93,78.95,35296.0,56.2339,56.2481,56.2196,56.2339,35296.0
2017-07-21 15:05:00,78.95,78.95,78.91,78.95,42946.0,56.2339,56.2339,56.2054,56.2339,42946.0
2017-07-21 15:10:00,78.95,78.96,78.92,78.94,40728.0,56.2339,56.241,56.2125,56.2267,40728.0
2017-07-21 15:15:00,78.93,78.95,78.92,78.92,60515.0,56.2196,56.2339,56.2125,56.2125,60515.0
2017-07-21 15:20:00,78.92,78.93,78.87,78.88,54935.0,56.2125,56.2196,56.1769,56.184,54935.0
2017-07-21 15:25:00,78.88,78.91,78.87,78.9,47219.0,56.184,56.2054,56.1769,56.1983,47219.0
2017-07-21 15:30:00,78.91,78.91,78.86,78.87,64862.0,56.2054,56.2054,56.1698,56.1769,64862.0
2017-07-21 15:35:00,78.86,79.91,78.85,78.9,138904.0,56.1698,56.9177,56.1626,56.1983,138904.0
2017-07-21 15:40:00,78.9,78.91,78.85,78.86,44482.0,56.1983,56.2054,56.1626,56.1698,44482.0
2017-07-21 15:45:00,78.86,78.96,78.86,78.91,121954.0,56.1698,56.241,56.1698,56.2054,121954.0
2017-07-21 15:50:00,78.92,78.94,78.85,78.91,136598.0,56.2125,56.2267,56.1626,56.2054,136598.0
2017-07-21 15:55:00,78.91,78.91,78.87,78.9,232064.0,56.2054,56.2054,56.1769,56.1983,232064.0
2017-07-24 09:30:00,78.9,79.3,78.75,79.29,84810.0,56.1983,56.4832,56.0914,56.476,84810.0
2017-07-24 09:35:00,79.27,79.3,78.95,79.04,68663.0,56.4618,56.4832,56.2339,56.298,68663.0
2017-07-24 09:40:00,79.03,79.09,78.98,79.07,56847.0,56.2909,56.3336,56.2552,56.3193,56847.0
2017-07-24 09:45:00,79.08,79.2,79.02,79.2,79543.0,56.3265,56.4119,56.2837,56.4119,79543.0
2017-07-24 09:50:00,79.2,79.56,79.2,79.47,58546.0,56.4119,56.6684,56.4119,56.6043,58546.0
2017-07-24 09:55:00,79.48,79.6,79.45,79.46,48993.0,56.6114,56.6968,56.59,56.5971,48993.0
2017-07-24 10:00:00,79.49,79.49,79.29,79.44,47564.0,56.6185,56.6185,56.476,56.5829,47564.0
2017-07-24 10:05:00,79.44,79.45,79.32,79.33,44197.0,56.5829,56.59,56.4974,56.5045,44197.0
2017-07-24 10:10:00,79.34,79.34,79.25,79.29,43989.0,56.5117,56.5117,56.4476,56.476,43989.0
2017-07-24 10:15:00,79.28,79.31,79.25,79.28,28743.0,56.4689,56.4903,56.4476,56.4689,28743.0
2017-07-24 10:20:00,79.28,79.33,79.26,79.28,56432.0,56.4689,56.5045,56.4547,56.4689,56432.0
2017-07-24 10:25:00,79.28,79.32,79.25,79.26,48047.0,56.4689,56.4974,56.4476,56.4547,48047.0
2017-07-24 10:30:00,79.25,79.3,79.2,79.3,49178.0,56.4476,56.4832,56.4119,56.4832,49178.0
2017-07-24 10:35:00,79.3,79.37,79.3,79.36,52690.0,56.4832,56.533,56.4832,56.5259,52690.0
2017-07-24 10:40:00,79.37,79.48,79.36,79.46,62727.0,56.533,56.6114,56.5259,56.5971,62727.0
2017-07-24 10:45:00,79.47,79.65,79.46,79.64,60469.0,56.6043,56.7325,56.5971,56.7253,60469.0
2017-07-24 10:50:00,79.63,79.64,79.55,79.61,35539.0,56.7182,56.7253,56.6612,56.704,35539.0
2017-07-24 10:55:00,79.62,79.69,79.58,79.69,36186.0,56.7111,56.761,56.6826,56.761,36186.0
2017-07-24 11:00:00,79.69,79.7,79.48,79.48,47922.0,56.761,56.7681,56.6114,56.6114,47922.0
2017-07-24 11:05:00,79.48,79.53,79.43,79.44,38867.0,56.6114,56.647,56.5758,56.5829,38867.0
2017-07-24 11:10:00,79.44,79.45,79.33,79.33,18160.0,56.5829,56.59,56.5045,56.5045,18160.0
2017-07-24 11:15:00,79.32,79.37,79.28,79.36,20398.0,56.4974,56.533,56.4689,56.5259,20398.0
2017-07-24 11:20:00,79.36,79.43,79.34,79.34,33164.0,56.5259,56.5758,56.5117,56.5117,33164.0
2017-07-24 11:25:00,79.35,79.42,79.34,79.42,30515.0,56.5188,56.5686,56.5117,56.5686,30515.0
2017-07-24 11:30:00,79.41,79.46,79.41,79.45,50510.0,56.5615,56.5971,56.5615,56.59,50510.0
2017-07-24 11:35:00,79.44,79.49,79.42,79.49,24517.0,56.5829,56.6185,56.5686,56.6185,24517.0
2017-07-24 11:40:00,79.48,79.52,79.48,79.48,43774.0,56.6114,56.6399,56.6114,56.6114,43774.0
2017-07-24 11:45:00,79.48,79.51,79.46,79.47,31458.0,56.6114,56.6327,56.5971,56.6043,31458.0
2017-07-24 11:50:00,79.47,79.47,79.4,79.43,15482.0,56.6043,56.6043,56.5544,56.5758,15482.0
2017-07-24 11:55:00,79.44,79.46,79.43,79.45,12406.0,56.5829,56.5971,56.5758,56.59,12406.0
2017-07-24 12:00:00,79.44,79.45,79.41,79.43,16743.0,56.5829,56.59,56.5615,56.5758,16743.0
2017-07-24 12:05:00,79.42,79.44,79.41,79.44,13863.0,56.5686,56.5829,56.5615,56.5829,13863.0
2017-07-24 12:10:00,79.43,79.45,79.42,79.44,20739.0,56.5758,56.59,56.5686,56.5829,20739.0
2017-07-24 12:15:00,79.45,79.5,79.43,79.5,22296.0,56.59,56.6256,56.5758,56.6256,22296.0
2017-07-24 12:20:00,79.5,79.66,79.5,79.66,39599.0,56.6256,56.7396,56.6256,56.7396,39599.0
2017-07-24 12:25:00,79.65,79.66,79.56,79.57,19910.0,56.7325,56.7396,56.6684,56.6755,19910.0
2017-07-24 12:30:00,79.57,79.63,79.57,79.6,13709.0,56.6755,56.7182,56.6755,56.6968,13709.0
2017-07-24 12:35:00,79.6,79.67,79.58,79.67,21779.0,56.6968,56.7467,56.6826,56.7467,21779.0
2017-07-24 12:40:00,79.67,79.68,79.59,79.59,21675.0,56.7467,56.7538,56.6897,56.6897,21675.0
2017-07-24 12:45:00,79.59,79.61,79.57,79.61,28405.0,56.6897,56.704,56.6755,56.704,28405.0
2017-07-24 12:50:00,79.61,79.62,79.54,79.61,33119.0,56.704,56.7111,56.6541,56.704,33119.0
2017-07-24 12:55:00,79.62,79.63,79.59,79.6,22823.0,56.7111,56.7182,56.6897,56.6968,22823.0
2017-07-24 13:00:00,79.6,79.61,79.57,79.57,21075.0,56.6968,56.704,56.6755,56.6755,21075.0
2017-07-24 13:05:00,79.57,79.57,79.43,79.47,24460.0,56.6755,56.6755,56.5758,56.6043,24460.0
2017-07-24 13:10:00,79.48,79.52,79.45,79.51,25519.0,56.6114,56.6399,56.59,56.6327,25519.0
2017-07-24 13:15:00,79.51,79.6,79.49,79.58,47519.0,56.6327,56.6968,56.6185,56.6826,47519.0
2017-07-24 13:20:00,79.57,79.58,79.49,79.49,4712.0,56.6755,56.6826,56.6185,56.6185,4712.0
2017-07-24 13:25:00,79.49,79.58,79.46,79.51,29344.0,56.6185,56.6826,56.5971,56.6327,29344.0
2017-07-24 13:30:00,79.49,79.49,79.42,79.45,12962.0,56.6185,56.6185,56.5686,56.59,12962.0
2017-07-24 13:35:00,79.45,79.49,79.45,79.47,22050.0,56.59,56.6185,56.59,56.6043,22050.0
2017-07-24 13:40:00,79.47,79.48,79.45,79.47,8956.0,56.6043,56.6114,56.59,56.6043,8956.0
2017-07-24 13:45:00,79.47,79.47,79.46,79.47,20464.0,56.6043,56.6043,56.5971,56.6043,20464.0
2017-07-24 13:50:00,79.46,79.52,79.46,79.5,52540.0,56.5971,56.6399,56.5971,56.6256,52540.0
2017-07-24 13:55:00,79.5,79.52,79.48,79.51,18960.0,56.6256,56.6399,56.6114,56.6327,18960.0
2017-07-24 14:00:00,79.52,79.53,79.47,79.48,13661.0,56.6399,56.647,56.6043,56.6114,13661.0
2017-07-24 14:05:00,79.48,79.52,79.43,79.5,55034.0,56.6114,56.6399,56.5758,56.6256,55034.0
2017-07-24 14:10:00,79.5,79.51,79.44,79.45,101840.0,56.6256,56.6327,56.5829,56.59,101840.0
2017-07-24 14:15:00,79.45,79.48,79.42,79.42,38668.0,56.59,56.6114,56.5686,56.5686,38668.0
2017-07-24 14:20:00,79.43,79.61,79.42,79.61,53298.0,56.5758,56.704,56.5686,56.704,53298.0
2017-07-24 14:25:00,79.61,79.79,79.61,79.78,48734.0,56.704,56.8322,56.704,56.8251,48734.0
2017-07-24 14:30:00,79.78,79.82,79.73,79.79,50524.0,56.8251,56.8535,56.7894,56.8322,50524.0
2017-07-24 14:35:00,79.8,79.87,79.78,79.84,66352.0,56.8393,56.8892,56.8251,56.8678,66352.0
2017-07-24 14:40:00,79.85,79.85,79.77,79.83,40045.0,56.8749,56.8749,56.8179,56.8607,40045.0
2017-07-24 14:45:00,79.85,79.85,79.76,79.76,38892.0,56.8749,56.8749,56.8108,56.8108,38892.0
2017-07-24 14:50:00,79.77,79.81,79.77,79.81,35228.0,56.8179,56.8464,56.8179,56.8464,35228.0
2017-07-24 14:55:00,79.81,79.86,79.79,79.83,49547.0,56.8464,56.882,56.8322,56.8607,49547.0
2017-07-24 15:00:00,79.82,79.85,79.76,79.8,46567.0,56.8535,56.8749,56.8108,56.8393,46567.0
2017-07-24 15:05:00,79.8,79.8,79.75,79.77,51329.0,56.8393,56.8393,56.8037,56.8179,51329.0
2017-07-24 15:10:00,79.76,79.8,79.74,79.75,61779.0,56.8108,56.8393,56.7966,56.8037,61779.0
2017-07-24 15:15:00,79.74,79.8,79.71,79.79,33896.0,56.7966,56.8393,56.7752,56.8322,33896.0
2017-07-24 15:20:00,79.8,79.86,79.79,79.85,64148.0,56.8393,56.882,56.8322,56.8749,64148.0
2017-07-24 15:25:00,79.85,79.87,79.84,79.87,59409.0,56.8749,56.8892,56.8678,56.8892,59409.0
2017-07-24 15:30:00,79.86,79.89,79.78,79.83,99640.0,56.882,56.9034,56.8251,56.8607,99640.0
2017-07-24 15:35:00,79.83,79.84,79.79,79.84,74985.0,56.8607,56.8678,56.8322,56.8678,74985.0
2017-07-24 15:40:00,79.84,79.96,79.84,79.92,105299.0,56.8678,56.9533,56.8678,56.9248,105299.0
2017-07-24 15:45:00,79.92,79.93,79.79,79.85,121527.0,56.9248,56.9319,56.8322,56.8749,121527.0
2017-07-24 15:50:00,79.85,79.85,79.6,79.6,114363.0,56.8749,56.8749,56.6968,56.6968,114363.0
2017-07-24 15:55:00,79.6,79.64,79.56,79.59,283246.0,56.6968,56.7253,56.6684,56.6897,283246.0
2017-07-25 09:30:00,79.79,79.95,79.58,79.78,76418.0,56.8322,56.9461,56.6826,56.8251,76418.0
2017-07-25 09:35:00,79.81,80.02,79.81,79.99,68535.0,56.8464,56.996,56.8464,56.9746,68535.0
2017-07-25 09:40:00,79.99,80.01,79.96,79.97,52139.0,56.9746,56.9889,56.9533,56.9604,52139.0
2017-07-25 09:45:00,79.97,80.01,79.96,79.98,86267.0,56.9604,56.9889,56.9533,56.9675,86267.0
2017-07-25 09:50:00,79.98,80.01,79.93,79.97,70880.0,56.9675,56.9889,56.9319,56.9604,70880.0
2017-07-25 09:55:00,79.97,80.0,79.96,80.0,53351.0,56.9604,56.9818,56.9533,56.9818,53351.0
2017-07-25 10:00:00,80.0,80.22,79.97,80.2,86627.0,56.9818,57.1385,56.9604,57.1242,86627.0
2017-07-25 10:05:00,80.2,80.23,80.03,80.05,31665.0,57.1242,57.1456,57.0031,57.0174,31665.0
2017-07-25 10:10:00,80.06,80.08,79.99,80.02,57061.0,57.0245,57.0387,56.9746,56.996,57061.0
2017-07-25 10:15:00,80.02,80.13,80.02,80.1,69118.0,56.996,57.0744,56.996,57.053,69118.0
2017-07-25 10:20:00,80.09,80.11,80.04,80.11,44934.0,57.0459,57.0601,57.0102,57.0601,44934.0
2017-07-25 10:25:00,80.11,80.16,80.08,80.15,48235.0,57.0601,57.0957,57.0387,57.0886,48235.0
2017-07-25 10:30:00,80.15,80.21,80.12,80.2,60648.0,57.0886,57.1313,57.0672,57.1242,60648.0
2017-07-25 10:35:00,80.2,80.32,80.19,80.32,46653.0,57.1242,57.2097,57.1171,57.2097,46653.0
2017-07-25 10:40:00,80.31,80.4,80.28,80.39,83433.0,57.2026,57.2667,57.1812,57.2595,83433.0
2017-07-25 10:45:00,80.4,80.45,80.3,80.45,65686.0,57.2667,57.3023,57.1954,57.3023,65686.0
2017-07-25 10:50:00,80.45,80.45,80.32,80.37,42740.0,57.3023,57.3023,57.2097,57.2453,42740.0
2017-07-25 10:55:00,80.37,80.38,80.34,80.37,55547.0,57.2453,57.2524,57.2239,57.2453,55547.0
2017-07-25 11:00:00,80.37,80.37,80.3,80.37,76533.0,57.2453,57.2453,57.1954,57.2453,76533.0
2017-07-25 11:05:00,80.37,80.42,80.34,80.42,65852.0,57.2453,57.2809,57.2239,57.2809,65852.0
2017-07-25 11:10:00,80.42,80.44,80.32,80.43,68592.0,57.2809,57.2952,57.2097,57.288,68592.0
2017-07-25 11:15:00,80.44,80.48,80.43,80.45,49362.0,57.2952,57.3236,57.288,57.3023,49362.0
2017-07-25 11:20:00,80.45,80.46,80.36,80.42,57047.0,57.3023,57.3094,57.2382,57.2809,57047.0
2017-07-25 11:25:00,80.41,80.42,80.38,80.38,80880.0,57.2738,57.2809,57.2524,57.2524,80880.0
2017-07-25 11:30:00,80.39,80.45,80.38,80.44,93748.0,57.2595,57.3023,57.2524,57.2952,93748.0
2017-07-25 11:35:00,80.45,80.48,80.42,80.48,65610.0,57.3023,57.3236,57.2809,57.3236,65610.0
2017-07-25 11:40:00,80.49,80.49,80.46,80.47,51147.0,57.3308,57.3308,57.3094,57.3165,51147.0
2017-07-25 11:45:00,80.47,80.48,80.4,80.45,55938.0,57.3165,57.3236,57.2667,57.3023,55938.0
2017-07-25 11:50:00,80.46,80.48,80.43,80.43,50303.0,57.3094,57.3236,57.288,57.288,50303.0
2017-07-25 11:55:00,80.43,80.45,80.37,80.44,35188.0,57.288,57.3023,57.2453,57.2952,35188.0
2017-07-25 12:00:00,80.45,80.49,80.44,80.47,43461.0,57.3023,57.3308,57.2952,57.3165,43461.0
2017-07-25 12:05:00,80.48,80.48,80.38,80.39,56825.0,57.3236,57.3236,57.2524,57.2595,56825.0
2017-07-25 12:10:00,80.4,80.42,80.36,80.37,33721.0,57.2667,57.2809,57.2382,57.2453,33721.0
2017-07-25 12:15:00,80.37,80.42,80.36,80.38,24183.0,57.2453,57.2809,57.2382,57.2524,24183.0
2017-07-25 12:20:00,80.38,80.4,80.35,80.39,98509.0,57.2524,57.2667,57.2311,57.2595,98509.0
2017-07-25 12:25:00,80.38,80.38,80.31,80.37,25240.0,57.2524,57.2524,57.2026,57.2453,25240.0
2017-07-25 12:30:00,80.38,80.39,80.31,80.31,56287.0,57.2524,57.2595,57.2026,57.2026,56287.0
2017-07-25 12:35:00,80.3,80.32,80.26,80.28,44673.0,57.1954,57.2097,57.1669,57.1812,44673.0
2017-07-25 12:40:00,80.28,80.29,80.23,80.24,29541.0,57.1812,57.1883,57.1456,57.1527,29541.0
2017-07-25 12:45:00,80.24,80.24,80.13,80.15,29486.0,57.1527,57.1527,57.0744,57.0886,29486.0
2017-07-25 12:50:00,80.16,80.2,80.16,80.19,25761.0,57.0957,57.1242,57.0957,57.1171,25761.0
2017-07-25 12:55:00,80.19,80.22,80.14,80.15,55559.0,57.1171,57.1385,57.0815,57.0886,55559.0
2017-07-25 13:00:00,80.14,80.19,80.1,80.12,37921.0,57.0815,57.1171,57.053,57.0672,37921.0
2017-07-25 13:05:00,80.12,80.13,80.08,80.13,39610.0,57.0672,57.0744,57.0387,57.0744,39610.0
2017-07-25 13:10:00,80.13,80.15,80.1,80.14,34629.0,57.0744,57.0886,57.053,57.0815,34629.0
2017-07-25 13:15:00,80.15,80.19,80.14,80.17,28837.0,57.0886,57.1171,57.0815,57.1028,28837.0
2017-07-25 13:20:00,80.18,80.23,80.17,80.23,23509.0,57.11,57.1456,57.1028,57.1456,23509.0
2017-07-25 13:25:00,80.23,80.26,80.23,80.25,34361.0,57.1456,57.1669,57.1456,57.1598,34361.0
2017-07-25 13:30:00,80.26,80.28,80.21,80.21,28304.0,57.1669,57.1812,57.1313,57.1313,28304.0
2017-07-25 13:35:00,80.22,80.35,80.19,80.35,39786.0,57.1385,57.2311,57.1171,57.2311,39786.0
2017-07-25 13:40:00,80.34,80.35,80.31,80.34,24945.0,57.2239,57.2311,57.2026,57.2239,24945.0
2017-07-25 13:45:00,80.34,80.35,80.25,80.25,25130.0,57.2239,57.2311,57.1598,57.1598,25130.0
2017-07-25 13:50:00,80.26,80.27,80.21,80.26,37136.0,57.1669,57.1741,57.1313,57.1669,37136.0
2017-07-25 13:55:00,80.27,80.28,80.21,80.21,32578.0,57.1741,57.1812,57.1313,57.1313,32578.0
2017-07-25 14:00:00,80.22,80.27,80.21,80.26,29775.0,57.1385,57.1741,57.1313,57.1669,29775.0
2017-07-25 14:05:00,80.26,80.26,80.22,80.25,30006.0,57.1669,57.1669,57.1385,57.1598,30006.0
2017-07-25 14:10:00,80.25,80.28,80.17,80.23,36825.0,57.1598,57.1812,57.1028,57.1456,36825.0
2017-07-25 14:15:00,80.23,80.31,80.23,80.25,44205.0,57.1456,57.2026,57.1456,57.1598,44205.0
2017-07-25 14:20:00,80.24,80.27,80.14,80.27,40968.0,57.1527,57.1741,57.0815,57.1741,40968.0
2017-07-25 14:25:00,80.27,80.27,80.19,80.19,41923.0,57.1741,57.1741,57.1171,57.1171,41923.0
2017-07-25 14:30:00,80.19,80.25,80.14,80.14,66950.0,57.1171,57.1598,57.0815,57.0815,66950.0
2017-07-25 14:35:00,80.14,80.18,80.14,80.17,41730.0,57.0815,57.11,57.0815,57.1028,41730.0
2017-07-25 14:40:00,80.18,80.18,80.12,80.16,59745.0,57.11,57.11,57.0672,57.0957,59745.0
2017-07-25 14:45:00,80.15,80.2,80.13,80.2,64908.0,57.0886,57.1242,57.0744,57.1242,64908.0
2017-07-25 14:50:00,80.2,80.2,80.17,80.18,41722.0,57.1242,57.1242,57.1028,57.11,41722.0
2017-07-25 14:55:00,80.17,80.19,80.16,80.16,59856.0,57.1028,57.1171,57.0957,57.0957,59856.0
2017-07-25 15:00:00,80.16,80.17,80.09,80.15,56851.0,57.0957,57.1028,57.0459,57.0886,56851.0
2017-07-25 15:05:00,80.16,80.17,80.15,80.17,52836.0,57.0957,57.1028,57.0886,57.1028,52836.0
2017-07-25 15:10:00,80.17,80.19,80.12,80.12,71548.0,57.1028,57.1171,57.0672,57.0672,71548.0
2017-07-25 15:15:00,80.12,80.14,80.08,80.08,43792.0,57.0672,57.0815,57.0387,57.0387,43792.0
2017-07-25 15:20:00,80.08,80.1,80.06,80.09,57886.0,57.0387,57.053,57.0245,57.0459,57886.0
2017-07-25 15:25:00,80.09,80.11,80.08,80.11,60802.0,57.0459,57.0601,57.0387,57.0601,60802.0
2017-07-25 15:30:00,80.11,80.14,80.1,80.13,100657.0,57.0601,57.0815,57.053,57.0744,100657.0
2017-07-25 15:35:00,80.13,80.19,80.11,80.19,133094.0,57.0744,57.1171,57.0601,57.1171,133094.0
2017-07-25 15:40:00,80.2,80.29,80.2,80.29,87923.0,57.1242,57.1883,57.1242,57.1883,87923.0
2017-07-25 15:45:00,80.29,80.39,80.21,80.21,107500.0,57.1883,57.2595,57.1313,57.1313,107500.0
2017-07-25 15:50:00,80.21,80.24,80.13,80.14,76744.0,57.1313,57.1527,57.0744,57.0815,76744.0
2017-07-25 15:55:00,80.15,80.18,79.98,80.06,340542.0,57.0886,57.11,56.9675,57.0245,340542.0
2017-07-26 09:30:00,80.07,80.5,79.28,79.4,101002.0,57.0316,57.3379,56.4689,56.5544,101002.0
2017-07-26 09:35:00,79.4,79.5,78.72,78.79,146152.0,56.5544,56.6256,56.07,56.1199,146152.0
2017-07-26 09:40:00,78.74,78.9,78.48,78.63,130550.0,56.0843,56.1983,55.8991,56.0059,130550.0
2017-07-26 09:45:00,78.62,78.84,78.53,78.75,143622.0,55.9988,56.1555,55.9347,56.0914,143622.0
2017-07-26 09:50:00,78.75,79.05,78.72,78.95,100680.0,56.0914,56.3051,56.07,56.2339,100680.0
2017-07-26 09:55:00,78.94,79.04,78.8,78.8,84649.0,56.2267,56.298,56.127,56.127,84649.0
2017-07-26 10:00:00,78.81,79.0,78.77,79.0,86085.0,56.1342,56.2695,56.1057,56.2695,86085.0
2017-07-26 10:05:00,79.01,79.13,78.98,79.1,82625.0,56.2766,56.3621,56.2552,56.3407,82625.0
2017-07-26 10:10:00,79.09,79.17,79.02,79.04,67289.0,56.3336,56.3906,56.2837,56.298,67289.0
2017-07-26 10:15:00,79.05,79.06,79.01,79.02,149650.0,56.3051,56.3122,56.2766,56.2837,149650.0
2017-07-26 10:20:00,79.03,79.05,78.86,78.93,70721.0,56.2909,56.3051,56.1698,56.2196,70721.0
2017-07-26 10:25:00,78.94,78.95,78.8,78.92,47558.0,56.2267,56.2339,56.127,56.2125,47558.0
2017-07-26 10:30:00,78.93,78.94,78.76,78.94,64139.0,56.2196,56.2267,56.0985,56.2267,64139.0
2017-07-26 10:35:00,78.95,79.04,78.93,79.04,77609.0,56.2339,56.298,56.2196,56.298,77609.0
2017-07-26 10:40:00,79.03,79.04,78.95,78.99,57102.0,56.2909,56.298,56.2339,56.2624,57102.0
2017-07-26 10:45:00,79.0,79.02,78.94,78.97,72180.0,56.2695,56.2837,56.2267,56.2481,72180.0
2017-07-26 10:50:00,78.98,79.01,78.95,79.0,61987.0,56.2552,56.2766,56.2339,56.2695,61987.0
2017-07-26 10:55:00,79.0,79.12,78.98,79.09,151466.0,56.2695,56.355,56.2552,56.3336,151466.0
2017-07-26 11:00:00,79.09,79.22,79.09,79.13,67948.0,56.3336,56.4262,56.3336,56.3621,67948.0
2017-07-26 11:05:00,79.13,79.13,78.99,79.01,54546.0,56.3621,56.3621,56.2624,56.2766,54546.0
2017-07-26 11:10:00,79.01,79.02,78.94,79.0,41741.0,56.2766,56.2837,56.2267,56.2695,41741.0
2017-07-26 11:15:00,79.0,79.06,78.95,78.98,49407.0,56.2695,56.3122,56.2339,56.2552,49407.0
2017-07-26 11:20:00,78.97,78.98,78.81,78.88,64264.0,56.2481,56.2552,56.1342,56.184,64264.0
2017-07-26 11:25:00,78.88,78.9,78.86,78.86,58886.0,56.184,56.1983,56.1698,56.1698,58886.0
2017-07-26 11:30:00,78.86,78.94,78.86,78.93,49268.0,56.1698,56.2267,56.1698,56.2196,49268.0
2017-07-26 11:35:00,78.93,78.94,78.89,78.92,31835.0,56.2196,56.2267,56.1911,56.2125,31835.0
2017-07-26 11:40:00,78.93,78.99,78.92,78.98,61284.0,56.2196,56.2624,56.2125,56.2552,61284.0
2017-07-26 11:45:00,78.98,78.99,78.89,78.89,78777.0,56.2552,56.2624,56.1911,56.1911,78777.0
2017-07-26 11:50:00,78.89,78.93,78.88,78.89,62863.0,56.1911,56.2196,56.184,56.1911,62863.0
2017-07-26 11:55:00,78.88,78.9,78.85,78.86,47709.0,56.184,56.1983,56.1626,56.1698,47709.0
2017-07-26 12:00:00,78.85,78.85,78.79,78.84,42499.0,56.1626,56.1626,56.1199,56.1555,42499.0
2017-07-26 12:05:00,78.84,78.86,78.83,78.85,51666.0,56.1555,56.1698,56.1484,56.1626,51666.0
2017-07-26 12:10:00,78.85,78.94,78.85,78.91,80968.0,56.1626,56.2267,56.1626,56.2054,80968.0
2017-07-26 12:15:00,78.91,78.92,78.89,78.91,54958.0,56.2054,56.2125,56.1911,56.2054,54958.0
2017-07-26 12:20:00,78.9,78.91,78.87,78.91,36576.0,56.1983,56.2054,56.1769,56.2054,36576.0
2017-07-26 12:25:00,78.9,78.92,78.84,78.89,55866.0,56.1983,56.2125,56.1555,56.1911,55866.0
2017-07-26 12:30:00,78.9,78.94,78.89,78.89,37300.0,56.1983,56.2267,56.1911,56.1911,37300.0
2017-07-26 12:35:00,78.89,78.97,78.88,78.93,69235.0,56.1911,56.2481,56.184,56.2196,69235.0
2017-07-26 12:40:00,78.92,78.94,78.89,78.93,60957.0,56.2125,56.2267,56.1911,56.2196,60957.0
2017-07-26 12:45:00,78.93,78.97,78.91,78.91,75800.0,56.2196,56.2481,56.2054,56.2054,75800.0
2017-07-26 12:50:00,78.92,78.95,78.92,78.92,51518.0,56.2125,56.2339,56.2125,56.2125,51518.0
2017-07-26 12:55:00,78.92,78.93,78.86,78.89,42172.0,56.2125,56.2196,56.1698,56.1911,42172.0
2017-07-26 13:00:00,78.89,78.92,78.85,78.89,28556.0,56.1911,56.2125,56.1626,56.1911,28556.0
2017-07-26 13:05:00,78.89,78.91,78.88,78.88,32895.0,56.1911,56.2054,56.184,56.184,32895.0
2017-07-26 13:10:00,78.88,78.92,78.88,78.92,34666.0,56.184,56.2125,56.184,56.2125,34666.0
2017-07-26 13:15:00,78.91,78.92,78.88,78.9,35651.0,56.2054,56.2125,56.184,56.1983,35651.0
2017-07-26 13:20:00,78.9,78.92,78.88,78.91,25612.0,56.1983,56.2125,56.184,56.2054,25612.0
2017-07-26 13:25:00,78.92,78.92,78.88,78.9,64925.0,56.2125,56.2125,56.184,56.1983,64925.0
2017-07-26 13:30:00,78.91,78.92,78.88,78.89,42408.0,56.2054,56.2125,56.184,56.1911,42408.0
2017-07-26 13:35:00,78.89,78.9,78.83,78.83,36371.0,56.1911,56.1983,56.1484,56.1484,36371.0
2017-07-26 13:40:00,78.84,78.88,78.83,78.87,34271.0,56.1555,56.184,56.1484,56.1769,34271.0
2017-07-26 13:45:00,78.87,78.88,78.84,78.85,38949.0,56.1769,56.184,56.1555,56.1626,38949.0
2017-07-26 13:50:00,78.85,78.88,78.83,78.86,46361.0,56.1626,56.184,56.1484,56.1698,46361.0
2017-07-26 13:55:00,78.86,78.87,78.84,78.85,39379.0,56.1698,56.1769,56.1555,56.1626,39379.0
2017-07-26 14:00:00,78.86,78.89,78.82,78.89,75710.0,56.1698,56.1911,56.1413,56.1911,75710.0
2017-07-26 14:05:00,78.88,78.9,78.84,78.87,60763.0,56.184,56.1983,56.1555,56.1769,60763.0
2017-07-26 14:10:00,78.87,78.87,78.82,78.84,71900.0,56.1769,56.1769,56.1413,56.1555,71900.0
2017-07-26 14:15:00,78.84,78.84,78.78,78.82,63560.0,56.1555,56.1555,56.1128,56.1413,63560.0
2017-07-26 14:20:00,78.83,78.84,78.81,78.84,48092.0,56.1484,56.1555,56.1342,56.1555,48092.0
2017-07-26 14:25:00,78.84,78.85,78.81,78.84,54386.0,56.1555,56.1626,56.1342,56.1555,54386.0
2017-07-26 14:30:00,78.84,78.84,78.81,78.83,65798.0,56.1555,56.1555,56.1342,56.1484,65798.0
2017-07-26 14:35:00,78.83,78.83,78.78,78.81,61936.0,56.1484,56.1484,56.1128,56.1342,61936.0
2017-07-26 14:40:00,78.82,79.07,78.81,79.06,58685.0,56.1413,56.3193,56.1342,56.3122,58685.0
2017-07-26 14:45:00,79.06,79.12,78.96,78.96,86259.0,56.3122,56.355,56.241,56.241,86259.0
2017-07-26 14:50:00,78.95,79.01,78.91,78.92,89134.0,56.2339,56.2766,56.2054,56.2125,89134.0
2017-07-26 14:55:00,78.93,78.94,78.84,78.86,71647.0,56.2196,56.2267,56.1555,56.1698,71647.0
2017-07-26 15:00:00,78.85,78.89,78.83,78.83,51766.0,56.1626,56.1911,56.1484,56.1484,51766.0
2017-07-26 15:05:00,78.84,78.95,78.83,78.95,47679.0,56.1555,56.2339,56.1484,56.2339,47679.0
2017-07-26 15:10:00,78.96,78.96,78.84,78.87,65933.0,56.241,56.241,56.1555,56.1769,65933.0
2017-07-26 15:15:00,78.88,78.88,78.8,78.82,84566.0,56.184,56.184,56.127,56.1413,84566.0
2017-07-26 15:20:00,78.82,78.83,78.77,78.8,49373.0,56.1413,56.1484,56.1057,56.127,49373.0
2017-07-26 15:25:00,78.8,78.8,78.76,78.78,69636.0,56.127,56.127,56.0985,56.1128,69636.0
2017-07-26 15:30:00,78.79,78.82,78.78,78.81,85610.0,56.1199,56.1413,56.1128,56.1342,85610.0
2017-07-26 15:35:00,78.81,78.82,78.77,78.8,118203.0,56.1342,56.1413,56.1057,56.127,118203.0
2017-07-26 15:40:00,78.81,78.81,78.76,78.77,137935.0,56.1342,56.1342,56.0985,56.1057,137935.0
2017-07-26 15:45:00,78.78,78.78,78.65,78.66,181859.0,56.1128,56.1128,56.0202,56.0273,181859.0
2017-07-26 15:50:00,78.66,78.72,78.65,78.7,240094.0,56.0273,56.07,56.0202,56.0558,240094.0
2017-07-26 15:55:00,78.7,78.71,78.54,78.59,553809.0,56.0558,56.0629,55.9418,55.9775,553809.0
2017-07-27 09:30:00,78.38,78.52,78.27,78.47,130734.0,55.8279,55.9276,55.7495,55.892,130734.0
2017-07-27 09:35:00,78.55,78.83,78.54,78.81,64122.0,55.949,56.1484,55.9418,56.1342,64122.0
2017-07-27 09:40:00,78.81,78.83,78.63,78.69,74019.0,56.1342,56.1484,56.0059,56.0487,74019.0
2017-07-27 09:45:00,78.69,78.83,78.56,78.81,88409.0,56.0487,56.1484,55.9561,56.1342,88409.0
2017-07-27 09:50:00,78.82,78.87,78.66,78.69,70808.0,56.1413,56.1769,56.0273,56.0487,70808.0
2017-07-27 09:55:00,78.69,78.69,78.46,78.61,61617.0,56.0487,56.0487,55.8849,55.9917,61617.0
2017-07-27 10:00:00,78.6,78.72,78.55,78.72,50378.0,55.9846,56.07,55.949,56.07,50378.0
2017-07-27 10:05:00,78.72,78.77,78.7,78.74,48720.0,56.07,56.1057,56.0558,56.0843,48720.0
2017-07-27 10:10:00,78.75,78.75,78.7,78.75,46259.0,56.0914,56.0914,56.0558,56.0914,46259.0
2017-07-27 10:15:00,78.74,78.75,78.67,78.7,70452.0,56.0843,56.0914,56.0344,56.0558,70452.0
2017-07-27 10:20:00,78.7,78.72,78.64,78.64,55044.0,56.0558,56.07,56.0131,56.0131,55044.0
2017-07-27 10:25:00,78.65,78.65,78.58,78.62,93756.0,56.0202,56.0202,55.9703,55.9988,93756.0
2017-07-27 10:30:00,78.63,78.67,78.6,78.63,94327.0,56.0059,56.0344,55.9846,56.0059,94327.0
2017-07-27 10:35:00,78.63,78.71,78.61,78.7,62861.0,56.0059,56.0629,55.9917,56.0558,62861.0
2017-07-27 10:40:00,78.7,78.71,78.66,78.7,101068.0,56.0558,56.0629,56.0273,56.0558,101068.0
2017-07-27 10:45:00,78.7,78.72,78.58,78.7,63017.0,56.0558,56.07,55.9703,56.0558,63017.0
2017-07-27 10:50:00,78.7,78.72,78.64,78.65,233284.0,56.0558,56.07,56.0131,56.0202,233284.0
2017-07-27 10:55:00,78.65,78.75,78.65,78.73,61111.0,56.0202,56.0914,56.0202,56.0772,61111.0
2017-07-27 11:00:00,78.73,78.73,78.63,78.7,49821.0,56.0772,56.0772,56.0059,56.0558,49821.0
2017-07-27 11:05:00,78.7,78.71,78.67,78.7,74614.0,56.0558,56.0629,56.0344,56.0558,74614.0
2017-07-27 11:10:00,78.7,78.76,78.69,78.71,83716.0,56.0558,56.0985,56.0487,56.0629,83716.0
2017-07-27 11:15:00,78.72,78.85,78.69,78.79,114167.0,56.07,56.1626,56.0487,56.1199,114167.0
2017-07-27 11:20:00,78.78,78.79,78.76,78.76,87503.0,56.1128,56.1199,56.0985,56.0985,87503.0
2017-07-27 11:25:00,78.77,78.83,78.72,78.73,106107.0,56.1057,56.1484,56.07,56.0772,106107.0
2017-07-27 11:30:00,78.74,78.82,78.73,78.81,50891.0,56.0843,56.1413,56.0772,56.1342,50891.0
2017-07-27 11:35:00,78.81,78.85,78.74,78.75,52398.0,56.1342,56.1626,56.0843,56.0914,52398.0
2017-07-27 11:40:00,78.75,78.81,78.73,78.74,45574.0,56.0914,56.1342,56.0772,56.0843,45574.0
2017-07-27 11:45:00,78.73,78.74,78.63,78.66,48268.0,56.0772,56.0843,56.0059,56.0273,48268.0
2017-07-27 11:50:00,78.67,78.68,78.65,78.66,55256.0,56.0344,56.0416,56.0202,56.0273,55256.0
2017-07-27 11:55:00,78.66,78.78,78.65,78.75,52330.0,56.0273,56.1128,56.0202,56.0914,52330.0
2017-07-27 12:00:00,78.75,78.76,78.66,78.69,79512.0,56.0914,56.0985,56.0273,56.0487,79512.0
2017-07-27 12:05:00,78.68,78.73,78.67,78.69,72294.0,56.0416,56.0772,56.0344,56.0487,72294.0
2017-07-27 12:10:00,78.69,78.73,78.65,78.69,39417.0,56.0487,56.0772,56.0202,56.0487,39417.0
2017-07-27 12:15:00,78.69,78.78,78.68,78.77,61439.0,56.0487,56.1128,56.0416,56.1057,61439.0
2017-07-27 12:20:00,78.78,78.78,78.72,78.78,40606.0,56.1128,56.1128,56.07,56.1128,40606.0
2017-07-27 12:25:00,78.78,78.91,78.75,78.89,43212.0,56.1128,56.2054,56.0914,56.1911,43212.0
2017-07-27 12:30:00,78.89,78.9,78.74,78.86,97903.0,56.1911,56.1983,56.0843,56.1698,97903.0
2017-07-27 12:35:00,78.87,78.96,78.85,78.94,50469.0,56.1769,56.241,56.1626,56.2267,50469.0
2017-07-27 12:40:00,78.94,78.98,78.8,78.81,65445.0,56.2267,56.2552,56.127,56.1342,65445.0
2017-07-27 12:45:00,78.81,78.81,78.73,78.75,44717.0,56.1342,56.1342,56.0772,56.0914,44717.0
2017-07-27 12:50:00,78.76,78.77,78.62,78.64,35943.0,56.0985,56.1057,55.9988,56.0131,35943.0
2017-07-27 12:55:00,78.63,78.65,78.48,78.56,90423.0,56.0059,56.0202,55.8991,55.9561,90423.0
2017-07-27 13:00:00,78.57,78.6,78.47,78.56,67684.0,55.9632,55.9846,55.892,55.9561,67684.0
2017-07-27 13:05:00,78.55,78.56,78.46,78.51,42188.0,55.949,55.9561,55.8849,55.9205,42188.0
2017-07-27 13:10:00,78.55,78.66,78.44,78.56,37853.0,55.949,56.0273,55.8706,55.9561,37853.0
2017-07-27 13:15:00,78.55,78.55,78.39,78.47,41792.0,55.949,55.949,55.835,55.892,41792.0
2017-07-27 13:20:00,78.46,78.56,78.45,78.47,37881.0,55.8849,55.9561,55.8777,55.892,37881.0
2017-07-27 13:25:00,78.46,78.48,78.34,78.4,38765.0,55.8849,55.8991,55.7994,55.8421,38765.0
2017-07-27 13:30:00,78.4,78.4,78.24,78.25,45651.0,55.8421,55.8421,55.7282,55.7353,45651.0
2017-07-27 13:35:00,78.24,78.27,78.15,78.18,49484.0,55.7282,55.7495,55.6641,55.6854,49484.0
2017-07-27 13:40:00,78.17,78.3,78.13,78.28,35120.0,55.6783,55.7709,55.6498,55.7566,35120.0
2017-07-27 13:45:00,78.28,78.29,78.13,78.15,51187.0,55.7566,55.7638,55.6498,55.6641,51187.0
2017-07-27 13:50:00,78.15,78.23,78.14,78.2,56537.0,55.6641,55.721,55.6569,55.6997,56537.0
2017-07-27 13:55:00,78.21,78.26,78.2,78.22,65523.0,55.7068,55.7424,55.6997,55.7139,65523.0
2017-07-27 14:00:00,78.2,78.33,78.2,78.25,57587.0,55.6997,55.7923,55.6997,55.7353,57587.0
2017-07-27 14:05:00,78.25,78.4,78.24,78.34,48237.0,55.7353,55.8421,55.7282,55.7994,48237.0
2017-07-27 14:10:00,78.34,78.41,78.32,78.37,43341.0,55.7994,55.8492,55.7851,55.8208,43341.0
2017-07-27 14:15:00,78.37,78.46,78.36,78.45,37659.0,55.8208,55.8849,55.8136,55.8777,37659.0
2017-07-27 14:20:00,78.45,78.47,78.38,78.4,33518.0,55.8777,55.892,55.8279,55.8421,33518.0
2017-07-27 14:25:00,78.38,78.47,78.34,78.46,34419.0,55.8279,55.892,55.7994,55.8849,34419.0
2017-07-27 14:30:00,78.47,78.54,78.45,78.45,52609.0,55.892,55.9418,55.8777,55.8777,52609.0
2017-07-27 14:35:00,78.46,78.58,78.45,78.53,48878.0,55.8849,55.9703,55.8777,55.9347,48878.0
2017-07-27 14:40:00,78.52,78.53,78.4,78.41,59334.0,55.9276,55.9347,55.8421,55.8492,59334.0
2017-07-27 14:45:00,78.41,78.44,78.38,78.42,48453.0,55.8492,55.8706,55.8279,55.8564,48453.0
2017-07-27 14:50:00,78.42,78.53,78.42,78.52,33192.0,55.8564,55.9347,55.8564,55.9276,33192.0
2017-07-27 14:55:00,78.53,78.63,78.52,78.59,50305.0,55.9347,56.0059,55.9276,55.9775,50305.0
2017-07-27 15:00:00,78.59,78.61,78.54,78.56,53462.0,55.9775,55.9917,55.9418,55.9561,53462.0
2017-07-27 15:05:00,78.56,78.63,78.52,78.56,68477.0,55.9561,56.0059,55.9276,55.9561,68477.0
2017-07-27 15:10:00,78.56,78.73,78.56,78.73,57641.0,55.9561,56.0772,55.9561,56.0772,57641.0
2017-07-27 15:15:00,78.73,78.79,78.7,78.72,57591.0,56.0772,56.1199,56.0558,56.07,57591.0
2017-07-27 15:20:00,78.71,78.83,78.69,78.8,77225.0,56.0629,56.1484,56.0487,56.127,77225.0
2017-07-27 15:25:00,78.8,78.82,78.75,78.76,64214.0,56.127,56.1413,56.0914,56.0985,64214.0
2017-07-27 15:30:00,78.77,78.77,78.71,78.73,129718.0,56.1057,56.1057,56.0629,56.0772,129718.0
2017-07-27 15:35:00,78.73,78.77,78.68,78.73,120413.0,56.0772,56.1057,56.0416,56.0772,120413.0
2017-07-27 15:40:00,78.73,78.77,78.67,78.73,133588.0,56.0772,56.1057,56.0344,56.0772,133588.0
2017-07-27 15:45:00,78.73,78.81,78.66,78.72,144427.0,56.0772,56.1342,56.0273,56.07,144427.0
2017-07-27 15:50:00,78.73,78.78,78.7,78.77,130129.0,56.0772,56.1128,56.0558,56.1057,130129.0
2017-07-27 15:55:00,78.77,78.8,78.67,78.77,307895.0,56.1057,56.127,56.0344,56.1057,307895.0
2017-07-28 09:30:00,78.6,79.1,78.6,78.83,103137.0,55.9846,56.3407,55.9846,56.1484,103137.0
2017-07-28 09:35:00,78.85,79.13,78.85,79.08,55016.0,56.1626,56.3621,56.1626,56.3265,55016.0
2017-07-28 09:40:00,79.09,79.16,78.91,79.07,67146.0,56.3336,56.3834,56.2054,56.3193,67146.0
2017-07-28 09:45:00,79.07,79.31,79.01,79.26,68635.0,56.3193,56.4903,56.2766,56.4547,68635.0
2017-07-28 09:50:00,79.27,79.3,79.08,79.13,70934.0,56.4618,56.4832,56.3265,56.3621,70934.0
2017-07-28 09:55:00,79.12,79.28,79.12,79.25,80441.0,56.355,56.4689,56.355,56.4476,80441.0
2017-07-28 10:00:00,79.25,79.29,79.17,79.27,35346.0,56.4476,56.476,56.3906,56.4618,35346.0
2017-07-28 10:05:00,79.29,79.29,79.1,79.1,40471.0,56.476,56.476,56.3407,56.3407,40471.0
2017-07-28 10:10:00,79.1,79.23,79.1,79.21,53221.0,56.3407,56.4333,56.3407,56.4191,53221.0
2017-07-28 10:15:00,79.21,79.21,79.1,79.14,47052.0,56.4191,56.4191,56.3407,56.3692,47052.0
2017-07-28 10:20:00,79.13,79.17,79.08,79.14,47461.0,56.3621,56.3906,56.3265,56.3692,47461.0
2017-07-28 10:25:00,79.14,79.15,79.03,79.03,47755.0,56.3692,56.3763,56.2909,56.2909,47755.0
2017-07-28 10:30:00,79.02,79.2,79.02,79.11,88136.0,56.2837,56.4119,56.2837,56.3478,88136.0
2017-07-28 10:35:00,79.12,79.16,79.05,79.08,67852.0,56.355,56.3834,56.3051,56.3265,67852.0
2017-07-28 10:40:00,79.08,79.18,79.06,79.15,70588.0,56.3265,56.3977,56.3122,56.3763,70588.0
2017-07-28 10:45:00,79.16,79.17,79.09,79.11,88466.0,56.3834,56.3906,56.3336,56.3478,88466.0
2017-07-28 10:50:00,79.11,79.12,79.04,79.05,66226.0,56.3478,56.355,56.298,56.3051,66226.0
2017-07-28 10:55:00,79.05,79.1,79.02,79.03,49007.0,56.3051,56.3407,56.2837,56.2909,49007.0
2017-07-28 11:00:00,79.02,79.08,78.99,79.03,49643.0,56.2837,56.3265,56.2624,56.2909,49643.0
2017-07-28 11:05:00,79.04,79.08,78.9,79.07,58309.0,56.298,56.3265,56.1983,56.3193,58309.0
2017-07-28 11:10:00,79.08,79.16,79.06,79.1,61622.0,56.3265,56.3834,56.3122,56.3407,61622.0
2017-07-28 11:15:00,79.1,79.16,79.1,79.15,55171.0,56.3407,56.3834,56.3407,56.3763,55171.0
2017-07-28 11:20:00,79.15,79.16,79.13,79.13,65791.0,56.3763,56.3834,56.3621,56.3621,65791.0
2017-07-28 11:25:00,79.14,79.37,79.13,79.36,81940.0,56.3692,56.533,56.3621,56.5259,81940.0
2017-07-28 11:30:00,79.39,79.47,79.38,79.44,43274.0,56.5473,56.6043,56.5401,56.5829,43274.0
2017-07-28 11:35:00,79.43,79.55,79.43,79.5,59494.0,56.5758,56.6612,56.5758,56.6256,59494.0
2017-07-28 11:40:00,79.51,79.51,79.45,79.47,64247.0,56.6327,56.6327,56.59,56.6043,64247.0
2017-07-28 11:45:00,79.47,79.56,79.44,79.56,62770.0,56.6043,56.6684,56.5829,56.6684,62770.0
2017-07-28 11:50:00,79.55,79.57,79.4,79.4,47285.0,56.6612,56.6755,56.5544,56.5544,47285.0
2017-07-28 11:55:00,79.4,79.43,79.34,79.43,36842.0,56.5544,56.5758,56.5117,56.5758,36842.0
2017-07-28 12:00:00,79.43,79.47,79.41,79.45,42909.0,56.5758,56.6043,56.5615,56.59,42909.0
2017-07-28 12:05:00,79.45,79.45,79.35,79.37,43459.0,56.59,56.59,56.5188,56.533,43459.0
2017-07-28 12:10:00,79.36,79.36,79.28,79.34,37918.0,56.5259,56.5259,56.4689,56.5117,37918.0
2017-07-28 12:15:00,79.34,79.35,79.25,79.25,63437.0,56.5117,56.5188,56.4476,56.4476,63437.0
2017-07-28 12:20:00,79.26,79.26,79.13,79.21,82122.0,56.4547,56.4547,56.3621,56.4191,82122.0
2017-07-28 12:25:00,79.2,79.25,79.2,79.22,37553.0,56.4119,56.4476,56.4119,56.4262,37553.0
2017-07-28 12:30:00,79.22,79.41,79.2,79.41,34932.0,56.4262,56.5615,56.4119,56.5615,34932.0
2017-07-28 12:35:00,79.4,79.45,79.37,79.45,32665.0,56.5544,56.59,56.533,56.59,32665.0
2017-07-28 12:40:00,79.45,79.46,79.36,79.41,27787.0,56.59,56.5971,56.5259,56.5615,27787.0
2017-07-28 12:45:00,79.41,79.5,79.4,79.5,29484.0,56.5615,56.6256,56.5544,56.6256,29484.0
2017-07-28 12:50:00,79.5,79.5,79.43,79.45,35795.0,56.6256,56.6256,56.5758,56.59,35795.0
2017-07-28 12:55:00,79.45,79.54,79.44,79.53,41964.0,56.59,56.6541,56.5829,56.647,41964.0
2017-07-28 13:00:00,79.54,79.55,79.46,79.54,41430.0,56.6541,56.6612,56.5971,56.6541,41430.0
2017-07-28 13:05:00,79.55,79.55,79.47,79.54,28948.0,56.6612,56.6612,56.6043,56.6541,28948.0
2017-07-28 13:10:00,79.54,79.58,79.53,79.58,29385.0,56.6541,56.6826,56.647,56.6826,29385.0
2017-07-28 13:15:00,79.57,79.63,79.57,79.59,41061.0,56.6755,56.7182,56.6755,56.6897,41061.0
2017-07-28 13:20:00,79.58,79.6,79.55,79.59,21226.0,56.6826,56.6968,56.6612,56.6897,21226.0
2017-07-28 13:25:00,79.59,79.66,79.57,79.66,49209.0,56.6897,56.7396,56.6755,56.7396,49209.0
2017-07-28 13:30:00,79.66,79.68,79.58,79.63,31714.0,56.7396,56.7538,56.6826,56.7182,31714.0
2017-07-28 13:35:00,79.64,79.64,79.55,79.58,30754.0,56.7253,56.7253,56.6612,56.6826,30754.0
2017-07-28 13:40:00,79.58,79.6,79.54,79.59,24950.0,56.6826,56.6968,56.6541,56.6897,24950.0
2017-07-28 13:45:00,79.59,79.6,79.57,79.58,21413.0,56.6897,56.6968,56.6755,56.6826,21413.0
2017-07-28 13:50:00,79.59,79.6,79.57,79.59,42424.0,56.6897,56.6968,56.6755,56.6897,42424.0
2017-07-28 13:55:00,79.59,79.6,79.56,79.59,37183.0,56.6897,56.6968,56.6684,56.6897,37183.0
2017-07-28 14:00:00,79.59,79.6,79.51,79.54,28139.0,56.6897,56.6968,56.6327,56.6541,28139.0
2017-07-28 14:05:00,79.54,79.55,79.53,79.54,18446.0,56.6541,56.6612,56.647,56.6541,18446.0
2017-07-28 14:10:00,79.55,79.55,79.51,79.51,47288.0,56.6612,56.6612,56.6327,56.6327,47288.0
2017-07-28 14:15:00,79.51,79.52,79.47,79.47,25616.0,56.6327,56.6399,56.6043,56.6043,25616.0
2017-07-28 14:20:00,79.48,79.54,79.46,79.54,36355.0,56.6114,56.6541,56.5971,56.6541,36355.0
2017-07-28 14:25:00,79.53,79.7,79.53,79.61,100135.0,56.647,56.7681,56.647,56.704,100135.0
2017-07-28 14:30:00,79.61,79.63,79.58,79.58,74609.0,56.704,56.7182,56.6826,56.6826,74609.0
2017-07-28 14:35:00,79.58,79.64,79.58,79.6,58804.0,56.6826,56.7253,56.6826,56.6968,58804.0
2017-07-28 14:40:00,79.61,79.78,79.6,79.71,101728.0,56.704,56.8251,56.6968,56.7752,101728.0
2017-07-28 14:45:00,79.72,79.73,79.68,79.68,60096.0,56.7823,56.7894,56.7538,56.7538,60096.0
2017-07-28 14:50:00,79.67,79.7,79.64,79.7,64505.0,56.7467,56.7681,56.7253,56.7681,64505.0
2017-07-28 14:55:00,79.69,79.7,79.64,79.66,83607.0,56.761,56.7681,56.7253,56.7396,83607.0
2017-07-28 15:00:00,79.66,79.69,79.63,79.65,52168.0,56.7396,56.761,56.7182,56.7325,52168.0
2017-07-28 15:05:00,79.65,79.68,79.62,79.67,48134.0,56.7325,56.7538,56.7111,56.7467,48134.0
2017-07-28 15:10:00,79.67,79.72,79.64,79.71,56393.0,56.7467,56.7823,56.7253,56.7752,56393.0
2017-07-28 15:15:00,79.72,79.74,79.67,79.69,59549.0,56.7823,56.7966,56.7467,56.761,59549.0
2017-07-28 15:20:00,79.69,79.74,79.68,79.74,43651.0,56.761,56.7966,56.7538,56.7966,43651.0
2017-07-28 15:25:00,79.73,79.82,79.73,79.81,56935.0,56.7894,56.8535,56.7894,56.8464,56935.0
2017-07-28 15:30:00,79.81,79.83,79.81,79.83,59749.0,56.8464,56.8607,56.8464,56.8607,59749.0
2017-07-28 15:35:00,79.82,79.83,79.73,79.73,132871.0,56.8535,56.8607,56.7894,56.7894,132871.0
2017-07-28 15:40:00,79.73,79.81,79.73,79.79,116514.0,56.7894,56.8464,56.7894,56.8322,116514.0
2017-07-28 15:45:00,79.8,79.86,79.77,79.85,132342.0,56.8393,56.882,56.8179,56.8749,132342.0
2017-07-28 15:50:00,79.86,79.86,79.71,79.72,94131.0,56.882,56.882,56.7752,56.7823,94131.0
2017-07-28 15:55:00,79.73,79.75,79.58,79.62,281831.0,56.7894,56.8037,56.6826,56.7111,281831.0
2017-07-31 09:30:00,79.92,80.08,79.81,79.83,101261.0,56.9248,57.0387,56.8464,56.8607,101261.0
2017-07-31 09:35:00,79.82,80.18,79.8,80.18,47724.0,56.8535,57.11,56.8393,57.11,47724.0
2017-07-31 09:40:00,80.19,80.39,80.16,80.39,75684.0,57.1171,57.2595,57.0957,57.2595,75684.0
2017-07-31 09:45:00,80.38,80.39,80.18,80.27,39339.0,57.2524,57.2595,57.11,57.1741,39339.0
2017-07-31 09:50:00,80.27,80.27,80.15,80.19,54296.0,57.1741,57.1741,57.0886,57.1171,54296.0
2017-07-31 09:55:00,80.2,80.29,80.15,80.23,58322.0,57.1242,57.1883,57.0886,57.1456,58322.0
2017-07-31 10:00:00,80.23,80.23,80.03,80.15,41429.0,57.1456,57.1456,57.0031,57.0886,41429.0
2017-07-31 10:05:00,80.16,80.16,80.0,80.1,106307.0,57.0957,57.0957,56.9818,57.053,106307.0
2017-07-31 10:10:00,80.11,80.19,79.98,80.02,34197.0,57.0601,57.1171,56.9675,56.996,34197.0
2017-07-31 10:15:00,80.02,80.19,80.01,80.11,22395.0,56.996,57.1171,56.9889,57.0601,22395.0
2017-07-31 10:20:00,80.11,80.22,80.11,80.21,47090.0,57.0601,57.1385,57.0601,57.1313,47090.0
2017-07-31 10:25:00,80.21,80.41,80.17,80.39,49103.0,57.1313,57.2738,57.1028,57.2595,49103.0
2017-07-31 10:30:00,80.39,80.46,80.38,80.43,22553.0,57.2595,57.3094,57.2524,57.288,22553.0
2017-07-31 10:35:00,80.43,80.44,80.26,80.33,33426.0,57.288,57.2952,57.1669,57.2168,33426.0
2017-07-31 10:40:00,80.34,80.35,80.17,80.18,53782.0,57.2239,57.2311,57.1028,57.11,53782.0
2017-07-31 10:45:00,80.19,80.27,80.17,80.26,69142.0,57.1171,57.1741,57.1028,57.1669,69142.0
2017-07-31 10:50:00,80.26,80.29,80.19,80.25,65973.0,57.1669,57.1883,57.1171,57.1598,65973.0
2017-07-31 10:55:00,80.25,80.26,80.13,80.19,62632.0,57.1598,57.1669,57.0744,57.1171,62632.0
2017-07-31 11:00:00,80.19,80.34,80.14,80.3,70474.0,57.1171,57.2239,57.0815,57.1954,70474.0
2017-07-31 11:05:00,80.3,80.3,80.17,80.22,42512.0,57.1954,57.1954,57.1028,57.1385,42512.0
2017-07-31 11:10:00,80.23,80.34,80.23,80.28,54527.0,57.1456,57.2239,57.1456,57.1812,54527.0
2017-07-31 11:15:00,80.29,80.3,80.21,80.22,21829.0,57.1883,57.1954,57.1313,57.1385,21829.0
2017-07-31 11:20:00,80.21,80.33,80.19,80.33,39788.0,57.1313,57.2168,57.1171,57.2168,39788.0
2017-07-31 11:25:00,80.34,80.35,80.28,80.29,34478.0,57.2239,57.2311,57.1812,57.1883,34478.0
2017-07-31 11:30:00,80.29,80.34,80.26,80.31,29823.0,57.1883,57.2239,57.1669,57.2026,29823.0
2017-07-31 11:35:00,80.31,80.35,80.31,80.35,24717.0,57.2026,57.2311,57.2026,57.2311,24717.0
2017-07-31 11:40:00,80.35,80.45,80.34,80.44,52568.0,57.2311,57.3023,57.2239,57.2952,52568.0
2017-07-31 11:45:00,80.45,80.48,80.41,80.48,33791.0,57.3023,57.3236,57.2738,57.3236,33791.0
2017-07-31 11:50:00,80.49,80.56,80.46,80.54,33331.0,57.3308,57.3806,57.3094,57.3664,33331.0
2017-07-31 11:55:00,80.53,80.57,80.53,80.55,17982.0,57.3593,57.3878,57.3593,57.3735,17982.0
2017-07-31 12:00:00,80.55,80.6,80.51,80.56,19120.0,57.3735,57.4091,57.345,57.3806,19120.0
2017-07-31 12:05:00,80.55,80.71,80.55,80.67,41927.0,57.3735,57.4875,57.3735,57.459,41927.0
2017-07-31 12:10:00,80.67,80.67,80.59,80.62,13557.0,57.459,57.459,57.402,57.4234,13557.0
2017-07-31 12:15:00,80.64,80.8,80.64,80.8,26925.0,57.4376,57.5516,57.4376,57.5516,26925.0
2017-07-31 12:20:00,80.78,80.79,80.67,80.67,111762.0,57.5373,57.5445,57.459,57.459,111762.0
2017-07-31 12:25:00,80.68,80.68,80.56,80.64,45802.0,57.4661,57.4661,57.3806,57.4376,45802.0
2017-07-31 12:30:00,80.65,80.69,80.6,80.62,70838.0,57.4447,57.4732,57.4091,57.4234,70838.0
2017-07-31 12:35:00,80.63,80.63,80.53,80.54,18325.0,57.4305,57.4305,57.3593,57.3664,18325.0
2017-07-31 12:40:00,80.54,80.56,80.53,80.56,14173.0,57.3664,57.3806,57.3593,57.3806,14173.0
2017-07-31 12:45:00,80.57,80.62,80.54,80.6,37219.0,57.3878,57.4234,57.3664,57.4091,37219.0
2017-07-31 12:50:00,80.59,80.59,80.48,80.51,16709.0,57.402,57.402,57.3236,57.345,16709.0
2017-07-31 12:55:00,80.52,80.53,80.44,80.45,24155.0,57.3521,57.3593,57.2952,57.3023,24155.0
2017-07-31 13:00:00,80.44,80.46,80.34,80.34,32951.0,57.2952,57.3094,57.2239,57.2239,32951.0
2017-07-31 13:05:00,80.34,80.43,80.34,80.41,12167.0,57.2239,57.288,57.2239,57.2738,12167.0
2017-07-31 13:10:00,80.4,80.41,80.37,80.4,13673.0,57.2667,57.2738,57.2453,57.2667,13673.0
2017-07-31 13:15:00,80.39,80.45,80.38,80.41,19055.0,57.2595,57.3023,57.2524,57.2738,19055.0
2017-07-31 13:20:00,80.42,80.48,80.42,80.46,18557.0,57.2809,57.3236,57.2809,57.3094,18557.0
2017-07-31 13:25:00,80.47,80.52,80.46,80.51,15124.0,57.3165,57.3521,57.3094,57.345,15124.0
2017-07-31 13:30:00,80.52,80.55,80.52,80.54,21475.0,57.3521,57.3735,57.3521,57.3664,21475.0
2017-07-31 13:35:00,80.54,80.62,80.52,80.61,34182.0,57.3664,57.4234,57.3521,57.4162,34182.0
2017-07-31 13:40:00,80.62,80.62,80.53,80.55,16090.0,57.4234,57.4234,57.3593,57.3735,16090.0
2017-07-31 13:45:00,80.55,80.56,80.51,80.55,10139.0,57.3735,57.3806,57.345,57.3735,10139.0
2017-07-31 13:50:00,80.55,80.62,80.54,80.59,28704.0,57.3735,57.4234,57.3664,57.402,28704.0
2017-07-31 13:55:00,80.6,80.65,80.59,80.65,14823.0,57.4091,57.4447,57.402,57.4447,14823.0
2017-07-31 14:00:00,80.65,80.82,80.65,80.82,57303.0,57.4447,57.5658,57.4447,57.5658,57303.0
2017-07-31 14:05:00,80.83,80.84,80.75,80.76,49513.0,57.5729,57.5801,57.516,57.5231,49513.0
2017-07-31 14:10:00,80.77,80.81,80.76,80.8,23788.0,57.5302,57.5587,57.5231,57.5516,23788.0
2017-07-31 14:15:00,80.8,80.84,80.77,80.79,40012.0,57.5516,57.5801,57.5302,57.5445,40012.0
2017-07-31 14:20:00,80.79,80.84,80.76,80.83,101996.0,57.5445,57.5801,57.5231,57.5729,101996.0
2017-07-31 14:25:00,80.83,80.84,80.7,80.72,37152.0,57.5729,57.5801,57.4803,57.4946,37152.0
2017-07-31 14:30:00,80.73,80.79,80.73,80.77,41156.0,57.5017,57.5445,57.5017,57.5302,41156.0
2017-07-31 14:35:00,80.77,80.77,80.62,80.65,49079.0,57.5302,57.5302,57.4234,57.4447,49079.0
2017-07-31 14:40:00,80.65,80.72,80.64,80.72,48427.0,57.4447,57.4946,57.4376,57.4946,48427.0
2017-07-31 14:45:00,80.72,80.75,80.69,80.69,55039.0,57.4946,57.516,57.4732,57.4732,55039.0
2017-07-31 14:50:00,80.7,80.72,80.7,80.72,23707.0,57.4803,57.4946,57.4803,57.4946,23707.0
2017-07-31 14:55:00,80.72,80.77,80.71,80.72,60601.0,57.4946,57.5302,57.4875,57.4946,60601.0
2017-07-31 15:00:00,80.72,80.73,80.59,80.6,39321.0,57.4946,57.5017,57.402,57.4091,39321.0
2017-07-31 15:05:00,80.61,80.72,80.61,80.72,51756.0,57.4162,57.4946,57.4162,57.4946,51756.0
2017-07-31 15:10:00,80.71,80.8,80.71,80.76,91970.0,57.4875,57.5516,57.4875,57.5231,91970.0
2017-07-31 15:15:00,80.76,80.8,80.74,80.76,49078.0,57.5231,57.5516,57.5088,57.5231,49078.0
2017-07-31 15:20:00,80.76,80.83,80.75,80.78,86053.0,57.5231,57.5729,57.516,57.5373,86053.0
2017-07-31 15:25:00,80.78,80.86,80.78,80.81,72427.0,57.5373,57.5943,57.5373,57.5587,72427.0
2017-07-31 15:30:00,80.81,80.96,80.81,80.96,120777.0,57.5587,57.6655,57.5587,57.6655,120777.0
2017-07-31 15:35:00,80.96,80.97,80.87,80.89,66502.0,57.6655,57.6727,57.6014,57.6157,66502.0
2017-07-31 15:40:00,80.89,80.89,80.79,80.86,60251.0,57.6157,57.6157,57.5445,57.5943,60251.0
2017-07-31 15:45:00,80.85,80.85,80.78,80.8,57715.0,57.5872,57.5872,57.5373,57.5516,57715.0
2017-07-31 15:50:00,80.8,80.8,80.63,80.65,100036.0,57.5516,57.5516,57.4305,57.4447,100036.0
2017-07-31 15:55:00,80.65,80.71,80.61,80.68,199147.0,57.4447,57.4875,57.4162,57.4661,199147.0
2017-08-01 09:30:00,80.43,80.88,80.43,80.63,115829.0,57.288,57.6086,57.288,57.4305,115829.0
2017-08-01 09:35:00,80.62,80.64,80.46,80.55,64378.0,57.4234,57.4376,57.3094,57.3735,64378.0
2017-08-01 09:40:00,80.56,80.7,80.54,80.6,70470.0,57.3806,57.4803,57.3664,57.4091,70470.0
2017-08-01 09:45:00,80.61,80.78,80.56,80.71,61064.0,57.4162,57.5373,57.3806,57.4875,61064.0
2017-08-01 09:50:00,80.71,80.92,80.71,80.72,31396.0,57.4875,57.637,57.4875,57.4946,31396.0
2017-08-01 09:55:00,80.73,80.78,80.6,80.63,23955.0,57.5017,57.5373,57.4091,57.4305,23955.0
2017-08-01 10:00:00,80.63,80.8,80.61,80.79,36258.0,57.4305,57.5516,57.4162,57.5445,36258.0
2017-08-01 10:05:00,80.79,80.88,80.74,80.79,36361.0,57.5445,57.6086,57.5088,57.5445,36361.0
2017-08-01 10:10:00,80.78,80.78,80.69,80.75,17770.0,57.5373,57.5373,57.4732,57.516,17770.0
2017-08-01 10:15:00,80.75,80.82,80.69,80.8,31066.0,57.516,57.5658,57.4732,57.5516,31066.0
2017-08-01 10:20:00,80.8,81.02,80.79,80.94,98390.0,57.5516,57.7083,57.5445,57.6513,98390.0
2017-08-01 10:25:00,80.94,80.95,80.78,80.8,78220.0,57.6513,57.6584,57.5373,57.5516,78220.0
2017-08-01 10:30:00,80.8,80.82,80.74,80.79,37442.0,57.5516,57.5658,57.5088,57.5445,37442.0
2017-08-01 10:35:00,80.79,80.81,80.74,80.79,57753.0,57.5445,57.5587,57.5088,57.5445,57753.0
2017-08-01 10:40:00,80.79,80.79,80.73,80.78,71943.0,57.5445,57.5445,57.5017,57.5373,71943.0
2017-08-01 10:45:00,80.77,80.81,80.75,80.81,35946.0,57.5302,57.5587,57.516,57.5587,35946.0
2017-08-01 10:50:00,80.81,80.85,80.73,80.79,60344.0,57.5587,57.5872,57.5017,57.5445,60344.0
2017-08-01 10:55:00,80.79,80.86,80.78,80.85,41451.0,57.5445,57.5943,57.5373,57.5872,41451.0
2017-08-01 11:00:00,80.85,80.85,80.74,80.81,59289.0,57.5872,57.5872,57.5088,57.5587,59289.0
2017-08-01 11:05:00,80.81,80.84,80.7,80.71,57983.0,57.5587,57.5801,57.4803,57.4875,57983.0
2017-08-01 11:10:00,80.72,80.79,80.71,80.77,58293.0,57.4946,57.5445,57.4875,57.5302,58293.0
2017-08-01 11:15:00,80.78,80.79,80.66,80.67,54326.0,57.5373,57.5445,57.4519,57.459,54326.0
2017-08-01 11:20:00,80.67,80.77,80.66,80.75,41037.0,57.459,57.5302,57.4519,57.516,41037.0
2017-08-01 11:25:00,80.75,80.78,80.68,80.74,67076.0,57.516,57.5373,57.4661,57.5088,67076.0
2017-08-01 11:30:00,80.74,80.78,80.69,80.77,67632.0,57.5088,57.5373,57.4732,57.5302,67632.0
2017-08-01 11:35:00,80.78,80.84,80.77,80.79,50024.0,57.5373,57.5801,57.5302,57.5445,50024.0
2017-08-01 11:40:00,80.79,80.92,80.77,80.89,62114.0,57.5445,57.637,57.5302,57.6157,62114.0
2017-08-01 11:45:00,80.88,80.9,80.84,80.87,40620.0,57.6086,57.6228,57.5801,57.6014,40620.0
2017-08-01 11:50:00,80.87,80.92,80.84,80.86,30419.0,57.6014,57.637,57.5801,57.5943,30419.0
2017-08-01 11:55:00,80.86,81.0,80.85,81.0,32550.0,57.5943,57.694,57.5872,57.694,32550.0
2017-08-01 12:00:00,81.01,81.12,81.01,81.12,104045.0,57.7011,57.7795,57.7011,57.7795,104045.0
2017-08-01 12:05:00,81.12,81.24,81.11,81.23,51594.0,57.7795,57.865,57.7724,57.8578,51594.0
2017-08-01 12:10:00,81.23,81.25,81.17,81.2,49444.0,57.8578,57.8721,57.8151,57.8365,49444.0
2017-08-01 12:15:00,81.19,81.33,81.19,81.32,60163.0,57.8294,57.9291,57.8294,57.922,60163.0
2017-08-01 12:20:00,81.32,81.37,81.3,81.33,47901.0,57.922,57.9576,57.9077,57.9291,47901.0
2017-08-01 12:25:00,81.33,81.38,81.32,81.34,28359.0,57.9291,57.9647,57.922,57.9362,28359.0
2017-08-01 12:30:00,81.34,81.4,81.33,81.38,31943.0,57.9362,57.9789,57.9291,57.9647,31943.0
2017-08-01 12:35:00,81.38,81.42,81.37,81.38,25906.0,57.9647,57.9932,57.9576,57.9647,25906.0
2017-08-01 12:40:00,81.38,81.42,81.37,81.42,23988.0,57.9647,57.9932,57.9576,57.9932,23988.0
2017-08-01 12:45:00,81.41,81.44,81.38,81.38,30936.0,57.9861,58.0074,57.9647,57.9647,30936.0
2017-08-01 12:50:00,81.39,81.41,81.27,81.27,27749.0,57.9718,57.9861,57.8863,57.8863,27749.0
2017-08-01 12:55:00,81.28,81.28,81.17,81.19,13283.0,57.8935,57.8935,57.8151,57.8294,13283.0
2017-08-01 13:00:00,81.18,81.19,81.15,81.19,30643.0,57.8222,57.8294,57.8009,57.8294,30643.0
2017-08-01 13:05:00,81.19,81.27,81.19,81.27,27500.0,57.8294,57.8863,57.8294,57.8863,27500.0
2017-08-01 13:10:00,81.28,81.34,81.28,81.33,30727.0,57.8935,57.9362,57.8935,57.9291,30727.0
2017-08-01 13:15:00,81.34,81.38,81.33,81.36,25937.0,57.9362,57.9647,57.9291,57.9504,25937.0
2017-08-01 13:20:00,81.36,81.39,81.23,81.23,29589.0,57.9504,57.9718,57.8578,57.8578,29589.0
2017-08-01 13:25:00,81.21,81.34,81.19,81.31,30708.0,57.8436,57.9362,57.8294,57.9148,30708.0
2017-08-01 13:30:00,81.31,81.33,81.28,81.28,30801.0,57.9148,57.9291,57.8935,57.8935,30801.0
2017-08-01 13:35:00,81.27,81.27,81.17,81.21,19520.0,57.8863,57.8863,57.8151,57.8436,19520.0
2017-08-01 13:40:00,81.21,81.31,81.2,81.3,25133.0,57.8436,57.9148,57.8365,57.9077,25133.0
2017-08-01 13:45:00,81.3,81.32,81.25,81.25,21159.0,57.9077,57.922,57.8721,57.8721,21159.0
2017-08-01 13:50:00,81.25,81.26,81.2,81.26,25028.0,57.8721,57.8792,57.8365,57.8792,25028.0
2017-08-01 13:55:00,81.26,81.26,81.16,81.18,34038.0,57.8792,57.8792,57.808,57.8222,34038.0
2017-08-01 14:00:00,81.18,81.23,81.16,81.22,31128.0,57.8222,57.8578,57.808,57.8507,31128.0
2017-08-01 14:05:00,81.22,81.29,81.2,81.26,28570.0,57.8507,57.9006,57.8365,57.8792,28570.0
2017-08-01 14:10:00,81.27,81.34,81.26,81.33,31872.0,57.8863,57.9362,57.8792,57.9291,31872.0
2017-08-01 14:15:00,81.33,81.33,81.15,81.19,61718.0,57.9291,57.9291,57.8009,57.8294,61718.0
2017-08-01 14:20:00,81.18,81.19,81.11,81.11,36681.0,57.8222,57.8294,57.7724,57.7724,36681.0
2017-08-01 14:25:00,81.11,81.18,81.11,81.18,19186.0,57.7724,57.8222,57.7724,57.8222,19186.0
2017-08-01 14:30:00,81.19,81.22,81.14,81.19,44089.0,57.8294,57.8507,57.7937,57.8294,44089.0
2017-08-01 14:35:00,81.19,81.21,81.15,81.16,16795.0,57.8294,57.8436,57.8009,57.808,16795.0
2017-08-01 14:40:00,81.16,81.19,81.14,81.16,46906.0,57.808,57.8294,57.7937,57.808,46906.0
2017-08-01 14:45:00,81.15,81.23,81.15,81.16,68516.0,57.8009,57.8578,57.8009,57.808,68516.0
2017-08-01 14:50:00,81.17,81.24,81.16,81.24,40105.0,57.8151,57.865,57.808,57.865,40105.0
2017-08-01 14:55:00,81.25,81.32,81.23,81.31,56438.0,57.8721,57.922,57.8578,57.9148,56438.0
2017-08-01 15:00:00,81.31,81.33,81.22,81.25,50557.0,57.9148,57.9291,57.8507,57.8721,50557.0
2017-08-01 15:05:00,81.25,81.3,81.24,81.29,40266.0,57.8721,57.9077,57.865,57.9006,40266.0
2017-08-01 15:10:00,81.29,81.34,81.29,81.32,38625.0,57.9006,57.9362,57.9006,57.922,38625.0
2017-08-01 15:15:00,81.33,81.34,81.23,81.25,58821.0,57.9291,57.9362,57.8578,57.8721,58821.0
2017-08-01 15:20:00,81.25,81.34,81.25,81.34,42745.0,57.8721,57.9362,57.8721,57.9362,42745.0
2017-08-01 15:25:00,81.34,81.37,81.26,81.37,67153.0,57.9362,57.9576,57.8792,57.9576,67153.0
2017-08-01 15:30:00,81.36,81.39,81.3,81.3,79370.0,57.9504,57.9718,57.9077,57.9077,79370.0
2017-08-01 15:35:00,81.3,81.35,81.27,81.34,94473.0,57.9077,57.9433,57.8863,57.9362,94473.0
2017-08-01 15:40:00,81.34,81.46,81.34,81.35,102504.0,57.9362,58.0217,57.9362,57.9433,102504.0
2017-08-01 15:45:00,81.34,81.35,81.22,81.22,80540.0,57.9362,57.9433,57.8507,57.8507,80540.0
2017-08-01 15:50:00,81.23,81.23,81.09,81.12,171446.0,57.8578,57.8578,57.7581,57.7795,171446.0
2017-08-01 15:55:00,81.12,81.16,81.07,81.14,217456.0,57.7795,57.808,57.7439,57.7937,217456.0
2017-08-02 09:30:00,80.9,81.05,80.58,81.02,129470.0,57.6228,57.7296,57.3949,57.7083,129470.0
2017-08-02 09:35:00,81.09,81.16,80.95,81.08,60737.0,57.7581,57.808,57.6584,57.751,60737.0
2017-08-02 09:40:00,81.09,81.12,80.89,80.93,66797.0,57.7581,57.7795,57.6157,57.6442,66797.0
2017-08-02 09:45:00,80.95,80.96,80.72,80.91,83941.0,57.6584,57.6655,57.4946,57.6299,83941.0
2017-08-02 09:50:00,80.91,80.92,80.71,80.73,41139.0,57.6299,57.637,57.4875,57.5017,41139.0
2017-08-02 09:55:00,80.74,80.8,80.65,80.77,85467.0,57.5088,57.5516,57.4447,57.5302,85467.0
2017-08-02 10:00:00,80.78,80.88,80.7,80.88,59272.0,57.5373,57.6086,57.4803,57.6086,59272.0
2017-08-02 10:05:00,80.9,81.01,80.89,80.99,32329.0,57.6228,57.7011,57.6157,57.6869,32329.0
2017-08-02 10:10:00,81.0,81.04,80.89,80.92,25351.0,57.694,57.7225,57.6157,57.637,25351.0
2017-08-02 10:15:00,80.91,80.97,80.79,80.82,45404.0,57.6299,57.6727,57.5445,57.5658,45404.0
2017-08-02 10:20:00,80.81,80.84,80.71,80.75,33537.0,57.5587,57.5801,57.4875,57.516,33537.0
2017-08-02 10:25:00,80.75,80.78,80.61,80.67,65968.0,57.516,57.5373,57.4162,57.459,65968.0
2017-08-02 10:30:00,80.68,80.88,80.68,80.77,19634.0,57.4661,57.6086,57.4661,57.5302,19634.0
2017-08-02 10:35:00,80.76,80.95,80.71,80.92,37676.0,57.5231,57.6584,57.4875,57.637,37676.0
2017-08-02 10:40:00,80.95,80.97,80.75,80.75,34542.0,57.6584,57.6727,57.516,57.516,34542.0
2017-08-02 10:45:00,80.75,80.81,80.71,80.74,28399.0,57.516,57.5587,57.4875,57.5088,28399.0
2017-08-02 10:50:00,80.75,80.87,80.7,80.85,33760.0,57.516,57.6014,57.4803,57.5872,33760.0
2017-08-02 10:55:00,80.87,80.87,80.77,80.86,26159.0,57.6014,57.6014,57.5302,57.5943,26159.0
2017-08-02 11:00:00,80.86,80.94,80.85,80.89,27109.0,57.5943,57.6513,57.5872,57.6157,27109.0
2017-08-02 11:05:00,80.89,80.91,80.8,80.83,61396.0,57.6157,57.6299,57.5516,57.5729,61396.0
2017-08-02 11:10:00,80.83,80.9,80.82,80.86,43428.0,57.5729,57.6228,57.5658,57.5943,43428.0
2017-08-02 11:15:00,80.87,80.94,80.86,80.93,42752.0,57.6014,57.6513,57.5943,57.6442,42752.0
2017-08-02 11:20:00,80.93,80.97,80.89,80.95,46383.0,57.6442,57.6727,57.6157,57.6584,46383.0
2017-08-02 11:25:00,80.96,81.01,80.95,81.0,50012.0,57.6655,57.7011,57.6584,57.694,50012.0
2017-08-02 11:30:00,81.01,81.03,80.87,80.87,61579.0,57.7011,57.7154,57.6014,57.6014,61579.0
2017-08-02 11:35:00,80.88,80.93,80.88,80.9,26564.0,57.6086,57.6442,57.6086,57.6228,26564.0
2017-08-02 11:40:00,80.89,80.96,80.89,80.92,38360.0,57.6157,57.6655,57.6157,57.637,38360.0
2017-08-02 11:45:00,80.93,81.09,80.93,81.08,33751.0,57.6442,57.7581,57.6442,57.751,33751.0
2017-08-02 11:50:00,81.08,81.09,81.0,81.02,38212.0,57.751,57.7581,57.694,57.7083,38212.0
2017-08-02 11:55:00,81.01,81.03,80.88,80.91,30106.0,57.7011,57.7154,57.6086,57.6299,30106.0
2017-08-02 12:00:00,80.91,80.99,80.91,80.95,27108.0,57.6299,57.6869,57.6299,57.6584,27108.0
2017-08-02 12:05:00,80.95,80.98,80.92,80.94,16496.0,57.6584,57.6798,57.637,57.6513,16496.0
2017-08-02 12:10:00,80.94,80.94,80.86,80.86,24198.0,57.6513,57.6513,57.5943,57.5943,24198.0
2017-08-02 12:15:00,80.86,80.88,80.85,80.88,23917.0,57.5943,57.6086,57.5872,57.6086,23917.0
2017-08-02 12:20:00,80.87,80.93,80.86,80.91,34026.0,57.6014,57.6442,57.5943,57.6299,34026.0
2017-08-02 12:25:00,80.91,80.93,80.84,80.85,25089.0,57.6299,57.6442,57.5801,57.5872,25089.0
2017-08-02 12:30:00,80.86,80.87,80.84,80.86,29991.0,57.5943,57.6014,57.5801,57.5943,29991.0
2017-08-02 12:35:00,80.86,80.87,80.83,80.86,19496.0,57.5943,57.6014,57.5729,57.5943,19496.0
2017-08-02 12:40:00,80.86,80.93,80.86,80.9,28328.0,57.5943,57.6442,57.5943,57.6228,28328.0
2017-08-02 12:45:00,80.9,81.01,80.9,80.98,26968.0,57.6228,57.7011,57.6228,57.6798,26968.0
2017-08-02 12:50:00,80.99,81.03,80.85,80.92,29620.0,57.6869,57.7154,57.5872,57.637,29620.0
2017-08-02 12:55:00,80.92,80.96,80.89,80.94,14940.0,57.637,57.6655,57.6157,57.6513,14940.0
2017-08-02 13:00:00,80.95,80.97,80.88,80.92,28216.0,57.6584,57.6727,57.6086,57.637,28216.0
2017-08-02 13:05:00,80.92,80.93,80.83,80.89,28109.0,57.637,57.6442,57.5729,57.6157,28109.0
2017-08-02 13:10:00,80.89,80.95,80.88,80.93,26744.0,57.6157,57.6584,57.6086,57.6442,26744.0
2017-08-02 13:15:00,80.93,80.93,80.82,80.83,22427.0,57.6442,57.6442,57.5658,57.5729,22427.0
2017-08-02 13:20:00,80.83,80.87,80.81,80.84,25080.0,57.5729,57.6014,57.5587,57.5801,25080.0
2017-08-02 13:25:00,80.84,80.89,80.84,80.87,31511.0,57.5801,57.6157,57.5801,57.6014,31511.0
2017-08-02 13:30:00,80.86,80.86,80.74,80.78,25712.0,57.5943,57.5943,57.5088,57.5373,25712.0
2017-08-02 13:35:00,80.78,80.89,80.76,80.84,21787.0,57.5373,57.6157,57.5231,57.5801,21787.0
2017-08-02 13:40:00,80.86,80.91,80.81,80.83,30815.0,57.5943,57.6299,57.5587,57.5729,30815.0
2017-08-02 13:45:00,80.83,80.91,80.8,80.87,24199.0,57.5729,57.6299,57.5516,57.6014,24199.0
2017-08-02 13:50:00,80.87,80.9,80.82,80.87,27637.0,57.6014,57.6228,57.5658,57.6014,27637.0
2017-08-02 13:55:00,80.88,80.96,80.83,80.96,27534.0,57.6086,57.6655,57.5729,57.6655,27534.0
2017-08-02 14:00:00,80.95,81.01,80.95,81.01,24905.0,57.6584,57.7011,57.6584,57.7011,24905.0
2017-08-02 14:05:00,81.02,81.11,81.02,81.08,24868.0,57.7083,57.7724,57.7083,57.751,24868.0
2017-08-02 14:10:00,81.08,81.13,81.07,81.12,27876.0,57.751,57.7866,57.7439,57.7795,27876.0
2017-08-02 14:15:00,81.12,81.19,81.11,81.17,31324.0,57.7795,57.8294,57.7724,57.8151,31324.0
2017-08-02 14:20:00,81.17,81.24,81.17,81.2,33444.0,57.8151,57.865,57.8151,57.8365,33444.0
2017-08-02 14:25:00,81.2,81.21,81.1,81.12,27266.0,57.8365,57.8436,57.7653,57.7795,27266.0
2017-08-02 14:30:00,81.11,81.23,81.09,81.14,39563.0,57.7724,57.8578,57.7581,57.7937,39563.0
2017-08-02 14:35:00,81.15,81.2,81.14,81.18,29393.0,57.8009,57.8365,57.7937,57.8222,29393.0
2017-08-02 14:40:00,81.17,81.21,81.15,81.16,27579.0,57.8151,57.8436,57.8009,57.808,27579.0
2017-08-02 14:45:00,81.17,81.26,81.16,81.18,35062.0,57.8151,57.8792,57.808,57.8222,35062.0
2017-08-02 14:50:00,81.19,81.22,81.18,81.21,41546.0,57.8294,57.8507,57.8222,57.8436,41546.0
2017-08-02 14:55:00,81.21,81.21,81.17,81.19,28806.0,57.8436,57.8436,57.8151,57.8294,28806.0
2017-08-02 15:00:00,81.2,81.26,81.19,81.21,44764.0,57.8365,57.8792,57.8294,57.8436,44764.0
2017-08-02 15:05:00,81.21,81.27,81.21,81.26,76111.0,57.8436,57.8863,57.8436,57.8792,76111.0
2017-08-02 15:10:00,81.27,81.3,81.27,81.3,30791.0,57.8863,57.9077,57.8863,57.9077,30791.0
2017-08-02 15:15:00,81.29,81.29,81.19,81.21,42978.0,57.9006,57.9006,57.8294,57.8436,42978.0
2017-08-02 15:20:00,81.21,81.23,81.17,81.22,35289.0,57.8436,57.8578,57.8151,57.8507,35289.0
2017-08-02 15:25:00,81.23,81.3,81.22,81.29,44431.0,57.8578,57.9077,57.8507,57.9006,44431.0
2017-08-02 15:30:00,81.29,81.3,81.24,81.26,51879.0,57.9006,57.9077,57.865,57.8792,51879.0
2017-08-02 15:35:00,81.26,81.32,81.26,81.32,78446.0,57.8792,57.922,57.8792,57.922,78446.0
2017-08-02 15:40:00,81.32,81.36,81.21,81.21,80810.0,57.922,57.9504,57.8436,57.8436,80810.0
2017-08-02 15:45:00,81.2,81.2,81.12,81.12,54376.0,57.8365,57.8365,57.7795,57.7795,54376.0
2017-08-02 15:50:00,81.13,81.13,80.99,81.07,131656.0,57.7866,57.7866,57.6869,57.7439,131656.0
2017-08-02 15:55:00,81.06,81.07,81.01,81.04,192949.0,57.7368,57.7439,57.7011,57.7225,192949.0
2017-08-03 09:30:00,81.4,81.67,81.28,81.6,104486.0,57.9789,58.1712,57.8935,58.1214,104486.0
2017-08-03 09:35:00,81.62,81.72,81.43,81.48,34991.0,58.1356,58.2069,58.0003,58.0359,34991.0
2017-08-03 09:40:00,81.48,81.65,81.35,81.58,59478.0,58.0359,58.157,57.9433,58.1071,59478.0
2017-08-03 09:45:00,81.58,81.6,81.43,81.55,77459.0,58.1071,58.1214,58.0003,58.0858,77459.0
2017-08-03 09:50:00,81.55,81.57,81.39,81.45,55642.0,58.0858,58.1,57.9718,58.0145,55642.0
2017-08-03 09:55:00,81.45,81.45,81.27,81.27,114949.0,58.0145,58.0145,57.8863,57.8863,114949.0
2017-08-03 10:00:00,81.28,81.35,81.24,81.3,60385.0,57.8935,57.9433,57.865,57.9077,60385.0
2017-08-03 10:05:00,81.31,81.35,81.23,81.31,48551.0,57.9148,57.9433,57.8578,57.9148,48551.0
2017-08-03 10:10:00,81.31,81.33,81.15,81.16,41671.0,57.9148,57.9291,57.8009,57.808,41671.0
2017-08-03 10:15:00,81.17,81.19,81.04,81.09,41716.0,57.8151,57.8294,57.7225,57.7581,41716.0
2017-08-03 10:20:00,81.1,81.27,81.1,81.18,58759.0,57.7653,57.8863,57.7653,57.8222,58759.0
2017-08-03 10:25:00,81.18,81.24,81.18,81.21,32317.0,57.8222,57.865,57.8222,57.8436,32317.0
2017-08-03 10:30:00,81.22,81.28,81.18,81.27,44326.0,57.8507,57.8935,57.8222,57.8863,44326.0
2017-08-03 10:35:00,81.28,81.3,81.14,81.15,51665.0,57.8935,57.9077,57.7937,57.8009,51665.0
2017-08-03 10:40:00,81.15,81.19,81.04,81.05,62103.0,57.8009,57.8294,57.7225,57.7296,62103.0
2017-08-03 10:45:00,81.05,81.07,80.89,80.92,50700.0,57.7296,57.7439,57.6157,57.637,50700.0
2017-08-03 10:50:00,80.92,80.97,80.83,80.93,54722.0,57.637,57.6727,57.5729,57.6442,54722.0
2017-08-03 10:55:00,80.94,80.99,80.83,80.86,62985.0,57.6513,57.6869,57.5729,57.5943,62985.0
2017-08-03 11:00:00,80.86,81.06,80.84,81.05,59524.0,57.5943,57.7368,57.5801,57.7296,59524.0
2017-08-03 11:05:00,81.05,81.11,80.98,80.98,50998.0,57.7296,57.7724,57.6798,57.6798,50998.0
2017-08-03 11:10:00,80.98,80.99,80.83,80.84,62130.0,57.6798,57.6869,57.5729,57.5801,62130.0
2017-08-03 11:15:00,80.84,80.84,80.79,80.84,42032.0,57.5801,57.5801,57.5445,57.5801,42032.0
2017-08-03 11:20:00,80.85,81.07,80.85,80.95,41361.0,57.5872,57.7439,57.5872,57.6584,41361.0
2017-08-03 11:25:00,80.95,81.11,80.93,80.97,41185.0,57.6584,57.7724,57.6442,57.6727,41185.0
2017-08-03 11:30:00,80.98,81.03,80.88,80.88,34932.0,57.6798,57.7154,57.6086,57.6086,34932.0
2017-08-03 11:35:00,80.88,81.03,80.88,81.01,32851.0,57.6086,57.7154,57.6086,57.7011,32851.0
2017-08-03 11:40:00,81.01,81.01,80.9,80.9,35721.0,57.7011,57.7011,57.6228,57.6228,35721.0
2017-08-03 11:45:00,80.9,80.92,80.85,80.92,36567.0,57.6228,57.637,57.5872,57.637,36567.0
2017-08-03 11:50:00,80.93,80.94,80.85,80.86,31403.0,57.6442,57.6513,57.5872,57.5943,31403.0
2017-08-03 11:55:00,80.87,80.89,80.81,80.82,39815.0,57.6014,57.6157,57.5587,57.5658,39815.0
2017-08-03 12:00:00,80.82,80.84,80.73,80.73,34429.0,57.5658,57.5801,57.5017,57.5017,34429.0
2017-08-03 12:05:00,80.73,80.77,80.68,80.77,37217.0,57.5017,57.5302,57.4661,57.5302,37217.0
2017-08-03 12:10:00,80.77,80.81,80.75,80.81,33507.0,57.5302,57.5587,57.516,57.5587,33507.0
2017-08-03 12:15:00,80.8,80.9,80.78,80.87,36626.0,57.5516,57.6228,57.5373,57.6014,36626.0
2017-08-03 12:20:00,80.88,81.0,80.88,80.98,36387.0,57.6086,57.694,57.6086,57.6798,36387.0
2017-08-03 12:25:00,80.98,81.06,80.98,81.06,34732.0,57.6798,57.7368,57.6798,57.7368,34732.0
2017-08-03 12:30:00,81.07,81.13,81.03,81.13,38991.0,57.7439,57.7866,57.7154,57.7866,38991.0
2017-08-03 12:35:00,81.13,81.13,81.04,81.05,42280.0,57.7866,57.7866,57.7225,57.7296,42280.0
2017-08-03 12:40:00,81.05,81.05,80.86,80.86,20731.0,57.7296,57.7296,57.5943,57.5943,20731.0
2017-08-03 12:45:00,80.86,80.87,80.75,80.78,13888.0,57.5943,57.6014,57.516,57.5373,13888.0
2017-08-03 12:50:00,80.79,80.82,80.78,80.81,28902.0,57.5445,57.5658,57.5373,57.5587,28902.0
2017-08-03 12:55:00,80.8,80.93,80.8,80.93,36649.0,57.5516,57.6442,57.5516,57.6442,36649.0
2017-08-03 13:00:00,80.94,80.98,80.94,80.96,22663.0,57.6513,57.6798,57.6513,57.6655,22663.0
2017-08-03 13:05:00,80.97,80.97,80.9,80.91,13366.0,57.6727,57.6727,57.6228,57.6299,13366.0
2017-08-03 13:10:00,80.9,80.95,80.89,80.91,19275.0,57.6228,57.6584,57.6157,57.6299,19275.0
2017-08-03 13:15:00,80.92,80.94,80.91,80.92,19659.0,57.637,57.6513,57.6299,57.637,19659.0
2017-08-03 13:20:00,80.92,80.92,80.88,80.88,18923.0,57.637,57.637,57.6086,57.6086,18923.0
2017-08-03 13:25:00,80.89,80.89,80.79,80.82,38338.0,57.6157,57.6157,57.5445,57.5658,38338.0
2017-08-03 13:30:00,80.82,80.83,80.78,80.81,21283.0,57.5658,57.5729,57.5373,57.5587,21283.0
2017-08-03 13:35:00,80.81,80.88,80.8,80.86,33790.0,57.5587,57.6086,57.5516,57.5943,33790.0
2017-08-03 13:40:00,80.86,80.89,80.85,80.85,22159.0,57.5943,57.6157,57.5872,57.5872,22159.0
2017-08-03 13:45:00,80.86,80.86,80.82,80.84,26590.0,57.5943,57.5943,57.5658,57.5801,26590.0
2017-08-03 13:50:00,80.84,80.97,80.84,80.97,31435.0,57.5801,57.6727,57.5801,57.6727,31435.0
2017-08-03 13:55:00,80.97,81.0,80.96,80.98,20585.0,57.6727,57.694,57.6655,57.6798,20585.0
2017-08-03 14:00:00,80.98,81.06,80.98,81.05,40837.0,57.6798,57.7368,57.6798,57.7296,40837.0
2017-08-03 14:05:00,81.05,81.15,81.03,81.14,24422.0,57.7296,57.8009,57.7154,57.7937,24422.0
2017-08-03 14:10:00,81.14,81.17,81.09,81.16,31360.0,57.7937,57.8151,57.7581,57.808,31360.0
2017-08-03 14:15:00,81.16,81.2,81.13,81.15,25629.0,57.808,57.8365,57.7866,57.8009,25629.0
2017-08-03 14:20:00,81.16,81.21,81.1,81.11,35142.0,57.808,57.8436,57.7653,57.7724,35142.0
2017-08-03 14:25:00,81.12,81.13,81.08,81.12,31448.0,57.7795,57.7866,57.751,57.7795,31448.0
2017-08-03 14:30:00,81.11,81.17,81.07,81.17,38667.0,57.7724,57.8151,57.7439,57.8151,38667.0
2017-08-03 14:35:00,81.18,81.22,81.13,81.15,37900.0,57.8222,57.8507,57.7866,57.8009,37900.0
2017-08-03 14:40:00,81.14,81.18,81.13,81.15,33894.0,57.7937,57.8222,57.7866,57.8009,33894.0
2017-08-03 14:45:00,81.15,81.16,81.09,81.13,45724.0,57.8009,57.808,57.7581,57.7866,45724.0
2017-08-03 14:50:00,81.13,81.13,81.05,81.08,32440.0,57.7866,57.7866,57.7296,57.751,32440.0
2017-08-03 14:55:00,81.07,81.1,81.06,81.08,28771.0,57.7439,57.7653,57.7368,57.751,28771.0
2017-08-03 15:00:00,81.08,81.1,81.04,81.09,38782.0,57.751,57.7653,57.7225,57.7581,38782.0
2017-08-03 15:05:00,81.09,81.13,81.06,81.13,29665.0,57.7581,57.7866,57.7368,57.7866,29665.0
2017-08-03 15:10:00,81.13,81.18,81.1,81.17,65003.0,57.7866,57.8222,57.7653,57.8151,65003.0
2017-08-03 15:15:00,81.18,81.24,81.17,81.2,36433.0,57.8222,57.865,57.8151,57.8365,36433.0
2017-08-03 15:20:00,81.21,81.24,81.17,81.17,59470.0,57.8436,57.865,57.8151,57.8151,59470.0
2017-08-03 15:25:00,81.18,81.27,81.18,81.27,64773.0,57.8222,57.8863,57.8222,57.8863,64773.0
2017-08-03 15:30:00,81.27,81.29,80.99,81.15,105800.0,57.8863,57.9006,57.6869,57.8009,105800.0
2017-08-03 15:35:00,81.15,81.19,81.1,81.15,95571.0,57.8009,57.8294,57.7653,57.8009,95571.0
2017-08-03 15:40:00,81.15,81.26,81.15,81.2,120394.0,57.8009,57.8792,57.8009,57.8365,120394.0
2017-08-03 15:45:00,81.2,81.2,81.09,81.15,86471.0,57.8365,57.8365,57.7581,57.8009,86471.0
2017-08-03 15:50:00,81.15,81.15,81.0,81.06,154082.0,57.8009,57.8009,57.694,57.7368,154082.0
2017-08-03 15:55:00,81.06,81.07,80.98,81.06,207346.0,57.7368,57.7439,57.6798,57.7368,207346.0
2017-08-04 09:30:00,81.33,81.45,81.02,81.31,68657.0,57.9291,58.0145,57.7083,57.9148,68657.0
2017-08-04 09:35:00,81.31,81.31,81.06,81.2,67429.0,57.9148,57.9148,57.7368,57.8365,67429.0
2017-08-04 09:40:00,81.2,81.29,81.13,81.14,78863.0,57.8365,57.9006,57.7866,57.7937,78863.0
2017-08-04 09:45:00,81.14,81.37,81.13,81.34,61182.0,57.7937,57.9576,57.7866,57.9362,61182.0
2017-08-04 09:50:00,81.36,81.4,81.28,81.31,62105.0,57.9504,57.9789,57.8935,57.9148,62105.0
2017-08-04 09:55:00,81.32,81.34,80.97,81.01,44970.0,57.922,57.9362,57.6727,57.7011,44970.0
2017-08-04 10:00:00,80.99,81.14,80.93,81.09,44416.0,57.6869,57.7937,57.6442,57.7581,44416.0
2017-08-04 10:05:00,81.08,81.17,81.05,81.06,74822.0,57.751,57.8151,57.7296,57.7368,74822.0
2017-08-04 10:10:00,81.06,81.1,80.95,81.01,40509.0,57.7368,57.7653,57.6584,57.7011,40509.0
2017-08-04 10:15:00,81.02,81.1,80.98,81.0,29476.0,57.7083,57.7653,57.6798,57.694,29476.0
2017-08-04 10:20:00,81.01,81.08,80.99,81.06,23083.0,57.7011,57.751,57.6869,57.7368,23083.0
2017-08-04 10:25:00,81.07,81.3,81.05,81.27,42786.0,57.7439,57.9077,57.7296,57.8863,42786.0
2017-08-04 10:30:00,81.27,81.28,81.12,81.15,29749.0,57.8863,57.8935,57.7795,57.8009,29749.0
2017-08-04 10:35:00,81.15,81.19,81.01,81.02,52478.0,57.8009,57.8294,57.7011,57.7083,52478.0
2017-08-04 10:40:00,81.03,81.16,81.03,81.12,34470.0,57.7154,57.808,57.7154,57.7795,34470.0
2017-08-04 10:45:00,81.12,81.13,81.01,81.02,28805.0,57.7795,57.7866,57.7011,57.7083,28805.0
2017-08-04 10:50:00,81.03,81.11,80.98,81.04,35588.0,57.7154,57.7724,57.6798,57.7225,35588.0
2017-08-04 10:55:00,81.05,81.1,80.99,81.02,35043.0,57.7296,57.7653,57.6869,57.7083,35043.0
2017-08-04 11:00:00,81.03,81.06,80.96,81.0,50005.0,57.7154,57.7368,57.6655,57.694,50005.0
2017-08-04 11:05:00,81.01,81.13,80.99,81.08,29711.0,57.7011,57.7866,57.6869,57.751,29711.0
2017-08-04 11:10:00,81.08,81.11,80.99,81.02,21355.0,57.751,57.7724,57.6869,57.7083,21355.0
2017-08-04 11:15:00,81.03,81.15,81.03,81.1,33704.0,57.7154,57.8009,57.7154,57.7653,33704.0
2017-08-04 11:20:00,81.11,81.15,81.05,81.11,23276.0,57.7724,57.8009,57.7296,57.7724,23276.0
2017-08-04 11:25:00,81.12,81.21,81.12,81.16,122053.0,57.7795,57.8436,57.7795,57.808,122053.0
2017-08-04 11:30:00,81.14,81.14,81.05,81.06,9449.0,57.7937,57.7937,57.7296,57.7368,9449.0
2017-08-04 11:35:00,81.05,81.07,81.05,81.06,8232.0,57.7296,57.7439,57.7296,57.7368,8232.0
2017-08-04 11:40:00,81.06,81.08,81.05,81.06,22028.0,57.7368,57.751,57.7296,57.7368,22028.0
2017-08-04 11:45:00,81.06,81.08,81.0,81.02,65327.0,57.7368,57.751,57.694,57.7083,65327.0
2017-08-04 11:50:00,81.03,81.1,81.02,81.06,25119.0,57.7154,57.7653,57.7083,57.7368,25119.0
2017-08-04 11:55:00,81.05,81.17,81.03,81.16,24430.0,57.7296,57.8151,57.7154,57.808,24430.0
2017-08-04 12:00:00,81.16,81.17,81.12,81.12,8276.0,57.808,57.8151,57.7795,57.7795,8276.0
2017-08-04 12:05:00,81.12,81.16,81.09,81.1,10925.0,57.7795,57.808,57.7581,57.7653,10925.0
2017-08-04 12:10:00,81.1,81.13,81.06,81.08,24989.0,57.7653,57.7866,57.7368,57.751,24989.0
2017-08-04 12:15:00,81.08,81.13,81.07,81.13,13905.0,57.751,57.7866,57.7439,57.7866,13905.0
2017-08-04 12:20:00,81.13,81.17,81.13,81.16,18518.0,57.7866,57.8151,57.7866,57.808,18518.0
2017-08-04 12:25:00,81.16,81.18,81.15,81.18,22394.0,57.808,57.8222,57.8009,57.8222,22394.0
2017-08-04 12:30:00,81.18,81.22,81.17,81.19,8122.0,57.8222,57.8507,57.8151,57.8294,8122.0
2017-08-04 12:35:00,81.19,81.19,81.15,81.16,16589.0,57.8294,57.8294,57.8009,57.808,16589.0
2017-08-04 12:40:00,81.15,81.17,81.15,81.16,9937.0,57.8009,57.8151,57.8009,57.808,9937.0
2017-08-04 12:45:00,81.16,81.17,81.15,81.16,11428.0,57.808,57.8151,57.8009,57.808,11428.0
2017-08-04 12:50:00,81.16,81.17,81.07,81.08,31501.0,57.808,57.8151,57.7439,57.751,31501.0
2017-08-04 12:55:00,81.09,81.1,81.06,81.06,12453.0,57.7581,57.7653,57.7368,57.7368,12453.0
2017-08-04 13:00:00,81.06,81.09,81.06,81.06,12944.0,57.7368,57.7581,57.7368,57.7368,12944.0
2017-08-04 13:05:00,81.07,81.1,81.06,81.09,31619.0,57.7439,57.7653,57.7368,57.7581,31619.0
2017-08-04 13:10:00,81.1,81.1,81.06,81.08,27383.0,57.7653,57.7653,57.7368,57.751,27383.0
2017-08-04 13:15:00,81.08,81.09,81.05,81.07,54264.0,57.751,57.7581,57.7296,57.7439,54264.0
2017-08-04 13:20:00,81.08,81.09,81.05,81.08,34058.0,57.751,57.7581,57.7296,57.751,34058.0
2017-08-04 13:25:00,81.09,81.09,81.02,81.09,34138.0,57.7581,57.7581,57.7083,57.7581,34138.0
2017-08-04 13:30:00,81.09,81.09,81.05,81.08,28557.0,57.7581,57.7581,57.7296,57.751,28557.0
2017-08-04 13:35:00,81.09,81.09,81.03,81.03,42453.0,57.7581,57.7581,57.7154,57.7154,42453.0
2017-08-04 13:40:00,81.04,81.09,81.04,81.09,34337.0,57.7225,57.7581,57.7225,57.7581,34337.0
2017-08-04 13:45:00,81.09,81.09,81.06,81.08,29402.0,57.7581,57.7581,57.7368,57.751,29402.0
2017-08-04 13:50:00,81.08,81.1,81.03,81.08,25892.0,57.751,57.7653,57.7154,57.751,25892.0
2017-08-04 13:55:00,81.09,81.1,81.03,81.06,50067.0,57.7581,57.7653,57.7154,57.7368,50067.0
2017-08-04 14:00:00,81.06,81.07,81.05,81.06,34563.0,57.7368,57.7439,57.7296,57.7368,34563.0
2017-08-04 14:05:00,81.06,81.09,81.02,81.08,22775.0,57.7368,57.7581,57.7083,57.751,22775.0
2017-08-04 14:10:00,81.08,81.09,81.06,81.07,14194.0,57.751,57.7581,57.7368,57.7439,14194.0
2017-08-04 14:15:00,81.07,81.09,81.04,81.09,35198.0,57.7439,57.7581,57.7225,57.7581,35198.0
2017-08-04 14:20:00,81.09,81.1,81.06,81.06,25682.0,57.7581,57.7653,57.7368,57.7368,25682.0
2017-08-04 14:25:00,81.06,81.09,81.03,81.04,22670.0,57.7368,57.7581,57.7154,57.7225,22670.0
2017-08-04 14:30:00,81.04,81.11,81.03,81.1,30261.0,57.7225,57.7724,57.7154,57.7653,30261.0
2017-08-04 14:35:00,81.1,81.1,81.05,81.1,38685.0,57.7653,57.7653,57.7296,57.7653,38685.0
2017-08-04 14:40:00,81.1,81.11,81.08,81.09,28823.0,57.7653,57.7724,57.751,57.7581,28823.0
2017-08-04 14:45:00,81.1,81.2,81.06,81.1,46803.0,57.7653,57.8365,57.7368,57.7653,46803.0
2017-08-04 14:50:00,81.11,81.17,81.11,81.12,34429.0,57.7724,57.8151,57.7724,57.7795,34429.0
2017-08-04 14:55:00,81.13,81.14,81.1,81.12,22697.0,57.7866,57.7937,57.7653,57.7795,22697.0
2017-08-04 15:00:00,81.12,81.16,81.12,81.16,26507.0,57.7795,57.808,57.7795,57.808,26507.0
2017-08-04 15:05:00,81.16,81.27,81.16,81.26,66551.0,57.808,57.8863,57.808,57.8792,66551.0
2017-08-04 15:10:00,81.26,81.27,81.19,81.19,41279.0,57.8792,57.8863,57.8294,57.8294,41279.0
2017-08-04 15:15:00,81.19,81.24,81.17,81.23,39673.0,57.8294,57.865,57.8151,57.8578,39673.0
2017-08-04 15:20:00,81.23,81.23,81.17,81.18,50950.0,57.8578,57.8578,57.8151,57.8222,50950.0
2017-08-04 15:25:00,81.19,81.24,81.18,81.21,42657.0,57.8294,57.865,57.8222,57.8436,42657.0
2017-08-04 15:30:00,81.21,81.21,81.09,81.12,56123.0,57.8436,57.8436,57.7581,57.7795,56123.0
2017-08-04 15:35:00,81.12,81.13,81.07,81.11,55294.0,57.7795,57.7866,57.7439,57.7724,55294.0
2017-08-04 15:40:00,81.12,81.17,80.99,81.04,94373.0,57.7795,57.8151,57.6869,57.7225,94373.0
2017-08-04 15:45:00,81.04,81.05,80.96,81.01,60837.0,57.7225,57.7296,57.6655,57.7011,60837.0
2017-08-04 15:50:00,81.1,81.1,80.93,80.95,125661.0,57.7653,57.7653,57.6442,57.6584,125661.0
2017-08-04 15:55:00,80.95,81.09,80.95,81.05,184423.0,57.6584,57.7581,57.6584,57.7296,184423.0
2017-08-07 09:30:00,80.96,81.17,80.71,81.14,52353.0,57.6655,57.8151,57.4875,57.7937,52353.0
2017-08-07 09:35:00,81.17,81.17,80.91,81.07,25691.0,57.8151,57.8151,57.6299,57.7439,25691.0
2017-08-07 09:40:00,81.08,81.11,81.01,81.1,32229.0,57.751,57.7724,57.7011,57.7653,32229.0
2017-08-07 09:45:00,81.1,81.11,80.94,81.07,38779.0,57.7653,57.7724,57.6513,57.7439,38779.0
2017-08-07 09:50:00,81.07,81.21,81.05,81.13,45282.0,57.7439,57.8436,57.7296,57.7866,45282.0
2017-08-07 09:55:00,81.13,81.15,81.07,81.1,50496.0,57.7866,57.8009,57.7439,57.7653,50496.0
2017-08-07 10:00:00,81.1,81.15,81.0,81.02,61223.0,57.7653,57.8009,57.694,57.7083,61223.0
2017-08-07 10:05:00,81.03,81.09,80.98,81.08,27537.0,57.7154,57.7581,57.6798,57.751,27537.0
2017-08-07 10:10:00,81.09,81.1,80.99,80.99,25573.0,57.7581,57.7653,57.6869,57.6869,25573.0
2017-08-07 10:15:00,80.97,81.01,80.9,81.0,31745.0,57.6727,57.7011,57.6228,57.694,31745.0
2017-08-07 10:20:00,81.0,81.03,80.9,80.91,14440.0,57.694,57.7154,57.6228,57.6299,14440.0
2017-08-07 10:25:00,80.91,80.98,80.88,80.96,22743.0,57.6299,57.6798,57.6086,57.6655,22743.0
2017-08-07 10:30:00,80.98,80.98,80.91,80.91,20761.0,57.6798,57.6798,57.6299,57.6299,20761.0
2017-08-07 10:35:00,80.92,80.97,80.91,80.92,25964.0,57.637,57.6727,57.6299,57.637,25964.0
2017-08-07 10:40:00,80.92,80.98,80.9,80.97,25686.0,57.637,57.6798,57.6228,57.6727,25686.0
2017-08-07 10:45:00,80.97,81.08,80.96,81.07,31765.0,57.6727,57.751,57.6655,57.7439,31765.0
2017-08-07 10:50:00,81.07,81.18,81.01,81.17,29686.0,57.7439,57.8222,57.7011,57.8151,29686.0
2017-08-07 10:55:00,81.17,81.28,81.17,81.27,52868.0,57.8151,57.8935,57.8151,57.8863,52868.0
2017-08-07 11:00:00,81.24,81.28,81.22,81.25,10651.0,57.865,57.8935,57.8507,57.8721,10651.0
2017-08-07 11:05:00,81.26,81.3,81.2,81.22,11884.0,57.8792,57.9077,57.8365,57.8507,11884.0
2017-08-07 11:10:00,81.22,81.24,81.15,81.18,22567.0,57.8507,57.865,57.8009,57.8222,22567.0
2017-08-07 11:15:00,81.19,81.28,81.15,81.27,28711.0,57.8294,57.8935,57.8009,57.8863,28711.0
2017-08-07 11:20:00,81.27,81.28,81.25,81.26,21393.0,57.8863,57.8935,57.8721,57.8792,21393.0
2017-08-07 11:25:00,81.27,81.3,81.25,81.28,46209.0,57.8863,57.9077,57.8721,57.8935,46209.0
2017-08-07 11:30:00,81.28,81.33,81.25,81.3,23679.0,57.8935,57.9291,57.8721,57.9077,23679.0
2017-08-07 11:35:00,81.31,81.35,81.26,81.26,32641.0,57.9148,57.9433,57.8792,57.8792,32641.0
2017-08-07 11:40:00,81.27,81.27,81.19,81.2,27902.0,57.8863,57.8863,57.8294,57.8365,27902.0
2017-08-07 11:45:00,81.2,81.29,81.2,81.27,29222.0,57.8365,57.9006,57.8365,57.8863,29222.0
2017-08-07 11:50:00,81.26,81.32,81.25,81.31,28787.0,57.8792,57.922,57.8721,57.9148,28787.0
2017-08-07 11:55:00,81.32,81.36,81.26,81.27,20252.0,57.922,57.9504,57.8792,57.8863,20252.0
2017-08-07 12:00:00,81.26,81.34,81.26,81.3,9677.0,57.8792,57.9362,57.8792,57.9077,9677.0
2017-08-07 12:05:00,81.3,81.39,81.28,81.39,29910.0,57.9077,57.9718,57.8935,57.9718,29910.0
2017-08-07 12:10:00,81.39,81.46,81.39,81.42,18548.0,57.9718,58.0217,57.9718,57.9932,18548.0
2017-08-07 12:15:00,81.42,81.43,81.39,81.41,17260.0,57.9932,58.0003,57.9718,57.9861,17260.0
2017-08-07 12:20:00,81.41,81.45,81.41,81.44,20164.0,57.9861,58.0145,57.9861,58.0074,20164.0
2017-08-07 12:25:00,81.45,81.54,81.44,81.53,29549.0,58.0145,58.0787,58.0074,58.0715,29549.0
2017-08-07 12:30:00,81.52,81.58,81.52,81.58,27704.0,58.0644,58.1071,58.0644,58.1071,27704.0
2017-08-07 12:35:00,81.57,81.59,81.55,81.59,28502.0,58.1,58.1143,58.0858,58.1143,28502.0
2017-08-07 12:40:00,81.6,81.66,81.58,81.66,26781.0,58.1214,58.1641,58.1071,58.1641,26781.0
2017-08-07 12:45:00,81.66,81.69,81.6,81.62,18598.0,58.1641,58.1855,58.1214,58.1356,18598.0
2017-08-07 12:50:00,81.62,81.67,81.61,81.67,18351.0,58.1356,58.1712,58.1285,58.1712,18351.0
2017-08-07 12:55:00,81.67,81.71,81.65,81.68,20437.0,58.1712,58.1997,58.157,58.1784,20437.0
2017-08-07 13:00:00,81.66,81.69,81.64,81.68,21499.0,58.1641,58.1855,58.1499,58.1784,21499.0
2017-08-07 13:05:00,81.69,81.74,81.67,81.74,25691.0,58.1855,58.2211,58.1712,58.2211,25691.0
2017-08-07 13:10:00,81.74,81.81,81.74,81.81,27494.0,58.2211,58.271,58.2211,58.271,27494.0
2017-08-07 13:15:00,81.8,81.8,81.74,81.74,6379.0,58.2638,58.2638,58.2211,58.2211,6379.0
2017-08-07 13:20:00,81.74,81.83,81.73,81.82,25311.0,58.2211,58.2852,58.214,58.2781,25311.0
2017-08-07 13:25:00,81.81,81.82,81.78,81.81,26129.0,58.271,58.2781,58.2496,58.271,26129.0
2017-08-07 13:30:00,81.81,81.82,81.78,81.8,15093.0,58.271,58.2781,58.2496,58.2638,15093.0
2017-08-07 13:35:00,81.8,81.81,81.76,81.78,27791.0,58.2638,58.271,58.2354,58.2496,27791.0
2017-08-07 13:40:00,81.79,81.87,81.78,81.86,28693.0,58.2567,58.3137,58.2496,58.3066,28693.0
2017-08-07 13:45:00,81.86,81.87,81.77,81.79,22463.0,58.3066,58.3137,58.2425,58.2567,22463.0
2017-08-07 13:50:00,81.79,81.79,81.68,81.71,25475.0,58.2567,58.2567,58.1784,58.1997,25475.0
2017-08-07 13:55:00,81.72,81.77,81.67,81.77,22334.0,58.2069,58.2425,58.1712,58.2425,22334.0
2017-08-07 14:00:00,81.77,81.8,81.74,81.79,22358.0,58.2425,58.2638,58.2211,58.2567,22358.0
2017-08-07 14:05:00,81.79,81.83,81.76,81.81,20311.0,58.2567,58.2852,58.2354,58.271,20311.0
2017-08-07 14:10:00,81.8,81.81,81.79,81.8,16003.0,58.2638,58.271,58.2567,58.2638,16003.0
2017-08-07 14:15:00,81.79,81.82,81.78,81.79,26230.0,58.2567,58.2781,58.2496,58.2567,26230.0
2017-08-07 14:20:00,81.78,81.79,81.7,81.72,24101.0,58.2496,58.2567,58.1926,58.2069,24101.0
2017-08-07 14:25:00,81.72,81.74,81.68,81.69,23974.0,58.2069,58.2211,58.1784,58.1855,23974.0
2017-08-07 14:30:00,81.68,81.75,81.68,81.71,33822.0,58.1784,58.2282,58.1784,58.1997,33822.0
2017-08-07 14:35:00,81.71,81.76,81.7,81.73,35599.0,58.1997,58.2354,58.1926,58.214,35599.0
2017-08-07 14:40:00,81.73,81.77,81.71,81.77,32814.0,58.214,58.2425,58.1997,58.2425,32814.0
2017-08-07 14:45:00,81.77,81.81,81.76,81.79,48238.0,58.2425,58.271,58.2354,58.2567,48238.0
2017-08-07 14:50:00,81.79,81.79,81.67,81.71,53101.0,58.2567,58.2567,58.1712,58.1997,53101.0
2017-08-07 14:55:00,81.71,81.77,81.69,81.72,53107.0,58.1997,58.2425,58.1855,58.2069,53107.0
2017-08-07 15:00:00,81.72,81.74,81.7,81.72,34567.0,58.2069,58.2211,58.1926,58.2069,34567.0
2017-08-07 15:05:00,81.72,81.75,81.7,81.73,44388.0,58.2069,58.2282,58.1926,58.214,44388.0
2017-08-07 15:10:00,81.73,81.75,81.72,81.72,30055.0,58.214,58.2282,58.2069,58.2069,30055.0
2017-08-07 15:15:00,81.72,81.73,81.67,81.68,32912.0,58.2069,58.214,58.1712,58.1784,32912.0
2017-08-07 15:20:00,81.68,81.71,81.68,81.7,36850.0,58.1784,58.1997,58.1784,58.1926,36850.0
2017-08-07 15:25:00,81.7,81.77,81.7,81.77,55484.0,58.1926,58.2425,58.1926,58.2425,55484.0
2017-08-07 15:30:00,81.76,81.79,81.73,81.79,51169.0,58.2354,58.2567,58.214,58.2567,51169.0
2017-08-07 15:35:00,81.78,81.79,81.76,81.77,57810.0,58.2496,58.2567,58.2354,58.2425,57810.0
2017-08-07 15:40:00,81.78,81.83,81.73,81.81,107831.0,58.2496,58.2852,58.214,58.271,107831.0
2017-08-07 15:45:00,81.82,81.82,81.65,81.69,56968.0,58.2781,58.2781,58.157,58.1855,56968.0
2017-08-07 15:50:00,81.7,81.71,81.54,81.55,67244.0,58.1926,58.1997,58.0787,58.0858,67244.0
2017-08-07 15:55:00,81.55,81.58,81.48,81.51,167343.0,58.0858,58.1071,58.0359,58.0573,167343.0
2017-08-08 09:30:00,81.09,81.46,81.09,81.33,90837.0,57.7581,58.0217,57.7581,57.9291,90837.0
2017-08-08 09:35:00,81.4,81.48,81.2,81.25,52800.0,57.9789,58.0359,57.8365,57.8721,52800.0
2017-08-08 09:40:00,81.26,81.54,81.22,81.48,58195.0,57.8792,58.0787,57.8507,58.0359,58195.0
2017-08-08 09:45:00,81.49,81.6,81.44,81.52,52148.0,58.043,58.1214,58.0074,58.0644,52148.0
2017-08-08 09:50:00,81.53,81.59,81.46,81.57,43381.0,58.0715,58.1143,58.0217,58.1,43381.0
2017-08-08 09:55:00,81.57,81.69,81.49,81.62,44258.0,58.1,58.1855,58.043,58.1356,44258.0
2017-08-08 10:00:00,81.63,81.68,81.45,81.47,134440.0,58.1428,58.1784,58.0145,58.0288,134440.0
2017-08-08 10:05:00,81.46,81.6,81.45,81.56,20194.0,58.0217,58.1214,58.0145,58.0929,20194.0
2017-08-08 10:10:00,81.54,81.58,81.42,81.47,26470.0,58.0787,58.1071,57.9932,58.0288,26470.0
2017-08-08 10:15:00,81.47,81.53,81.37,81.5,78581.0,58.0288,58.0715,57.9576,58.0502,78581.0
2017-08-08 10:20:00,81.5,81.52,81.38,81.48,41505.0,58.0502,58.0644,57.9647,58.0359,41505.0
2017-08-08 10:25:00,81.48,81.58,81.48,81.52,22576.0,58.0359,58.1071,58.0359,58.0644,22576.0
2017-08-08 10:30:00,81.52,81.61,81.46,81.61,30861.0,58.0644,58.1285,58.0217,58.1285,30861.0
2017-08-08 10:35:00,81.6,81.63,81.52,81.56,22465.0,58.1214,58.1428,58.0644,58.0929,22465.0
2017-08-08 10:40:00,81.55,81.63,81.51,81.58,44324.0,58.0858,58.1428,58.0573,58.1071,44324.0
2017-08-08 10:45:00,81.59,81.64,81.46,81.6,45523.0,58.1143,58.1499,58.0217,58.1214,45523.0
2017-08-08 10:50:00,81.6,81.64,81.54,81.61,28939.0,58.1214,58.1499,58.0787,58.1285,28939.0
2017-08-08 10:55:00,81.6,81.68,81.56,81.6,26351.0,58.1214,58.1784,58.0929,58.1214,26351.0
2017-08-08 11:00:00,81.58,81.62,81.52,81.62,22755.0,58.1071,58.1356,58.0644,58.1356,22755.0
2017-08-08 11:05:00,81.61,81.71,81.58,81.67,31388.0,58.1285,58.1997,58.1071,58.1712,31388.0
2017-08-08 11:10:00,81.64,81.71,81.59,81.7,19795.0,58.1499,58.1997,58.1143,58.1926,19795.0
2017-08-08 11:15:00,81.73,81.85,81.68,81.8,24114.0,58.214,58.2995,58.1784,58.2638,24114.0
2017-08-08 11:20:00,81.8,81.83,81.71,81.72,20384.0,58.2638,58.2852,58.1997,58.2069,20384.0
2017-08-08 11:25:00,81.7,81.75,81.65,81.66,54069.0,58.1926,58.2282,58.157,58.1641,54069.0
2017-08-08 11:30:00,81.66,81.71,81.62,81.67,47664.0,58.1641,58.1997,58.1356,58.1712,47664.0
2017-08-08 11:35:00,81.69,81.7,81.6,81.67,34208.0,58.1855,58.1926,58.1214,58.1712,34208.0
2017-08-08 11:40:00,81.67,81.68,81.55,81.66,40861.0,58.1712,58.1784,58.0858,58.1641,40861.0
2017-08-08 11:45:00,81.65,81.7,81.6,81.68,28478.0,58.157,58.1926,58.1214,58.1784,28478.0
2017-08-08 11:50:00,81.68,81.83,81.67,81.79,26369.0,58.1784,58.2852,58.1712,58.2567,26369.0
2017-08-08 11:55:00,81.8,81.87,81.78,81.86,31439.0,58.2638,58.3137,58.2496,58.3066,31439.0
2017-08-08 12:00:00,81.86,81.9,81.84,81.9,22123.0,58.3066,58.3351,58.2923,58.3351,22123.0
2017-08-08 12:05:00,81.9,81.93,81.83,81.87,55579.0,58.3351,58.3564,58.2852,58.3137,55579.0
2017-08-08 12:10:00,81.87,81.89,81.82,81.82,24656.0,58.3137,58.3279,58.2781,58.2781,24656.0
2017-08-08 12:15:00,81.81,81.84,81.78,81.81,27141.0,58.271,58.2923,58.2496,58.271,27141.0
2017-08-08 12:20:00,81.81,81.84,81.79,81.82,35316.0,58.271,58.2923,58.2567,58.2781,35316.0
2017-08-08 12:25:00,81.82,81.84,81.79,81.83,10690.0,58.2781,58.2923,58.2567,58.2852,10690.0
2017-08-08 12:30:00,81.83,81.88,81.78,81.84,25870.0,58.2852,58.3208,58.2496,58.2923,25870.0
2017-08-08 12:35:00,81.85,81.91,81.85,81.88,20600.0,58.2995,58.3422,58.2995,58.3208,20600.0
2017-08-08 12:40:00,81.88,81.88,81.73,81.73,127568.0,58.3208,58.3208,58.214,58.214,127568.0
2017-08-08 12:45:00,81.73,81.74,81.64,81.67,20351.0,58.214,58.2211,58.1499,58.1712,20351.0
2017-08-08 12:50:00,81.68,81.71,81.62,81.64,26441.0,58.1784,58.1997,58.1356,58.1499,26441.0
2017-08-08 12:55:00,81.66,81.67,81.61,81.67,17430.0,58.1641,58.1712,58.1285,58.1712,17430.0
2017-08-08 13:00:00,81.67,81.7,81.62,81.65,26638.0,58.1712,58.1926,58.1356,58.157,26638.0
2017-08-08 13:05:00,81.65,81.7,81.62,81.69,27026.0,58.157,58.1926,58.1356,58.1855,27026.0
2017-08-08 13:10:00,81.69,81.69,81.58,81.58,16946.0,58.1855,58.1855,58.1071,58.1071,16946.0
2017-08-08 13:15:00,81.58,81.61,81.55,81.57,18410.0,58.1071,58.1285,58.0858,58.1,18410.0
2017-08-08 13:20:00,81.56,81.63,81.56,81.62,9080.0,58.0929,58.1428,58.0929,58.1356,9080.0
2017-08-08 13:25:00,81.61,81.62,81.43,81.44,26755.0,58.1285,58.1356,58.0003,58.0074,26755.0
2017-08-08 13:30:00,81.44,81.47,81.39,81.47,28619.0,58.0074,58.0288,57.9718,58.0288,28619.0
2017-08-08 13:35:00,81.47,81.51,81.43,81.43,37086.0,58.0288,58.0573,58.0003,58.0003,37086.0
2017-08-08 13:40:00,81.41,81.45,81.4,81.41,28987.0,57.9861,58.0145,57.9789,57.9861,28987.0
2017-08-08 13:45:00,81.41,81.41,81.33,81.36,28930.0,57.9861,57.9861,57.9291,57.9504,28930.0
2017-08-08 13:50:00,81.36,81.38,81.28,81.3,29857.0,57.9504,57.9647,57.8935,57.9077,29857.0
2017-08-08 13:55:00,81.3,81.36,81.29,81.33,20321.0,57.9077,57.9504,57.9006,57.9291,20321.0
2017-08-08 14:00:00,81.33,81.37,81.33,81.35,25407.0,57.9291,57.9576,57.9291,57.9433,25407.0
2017-08-08 14:05:00,81.35,81.36,81.24,81.24,49217.0,57.9433,57.9504,57.865,57.865,49217.0
2017-08-08 14:10:00,81.25,81.34,81.25,81.31,118379.0,57.8721,57.9362,57.8721,57.9148,118379.0
2017-08-08 14:15:00,81.31,81.38,81.3,81.37,12245.0,57.9148,57.9647,57.9077,57.9576,12245.0
2017-08-08 14:20:00,81.38,81.38,81.3,81.32,21985.0,57.9647,57.9647,57.9077,57.922,21985.0
2017-08-08 14:25:00,81.31,81.36,81.31,81.34,40478.0,57.9148,57.9504,57.9148,57.9362,40478.0
2017-08-08 14:30:00,81.33,81.41,81.32,81.36,33034.0,57.9291,57.9861,57.922,57.9504,33034.0
2017-08-08 14:35:00,81.36,81.37,81.31,81.34,43229.0,57.9504,57.9576,57.9148,57.9362,43229.0
2017-08-08 14:40:00,81.34,81.34,81.3,81.31,56253.0,57.9362,57.9362,57.9077,57.9148,56253.0
2017-08-08 14:45:00,81.32,81.4,81.32,81.35,47749.0,57.922,57.9789,57.922,57.9433,47749.0
2017-08-08 14:50:00,81.35,81.36,81.3,81.33,46445.0,57.9433,57.9504,57.9077,57.9291,46445.0
2017-08-08 14:55:00,81.33,81.36,81.27,81.31,106180.0,57.9291,57.9504,57.8863,57.9148,106180.0
2017-08-08 15:00:00,81.31,81.35,81.29,81.33,40348.0,57.9148,57.9433,57.9006,57.9291,40348.0
2017-08-08 15:05:00,81.32,81.42,81.3,81.41,57637.0,57.922,57.9932,57.9077,57.9861,57637.0
2017-08-08 15:10:00,81.42,81.42,81.33,81.36,63559.0,57.9932,57.9932,57.9291,57.9504,63559.0
2017-08-08 15:15:00,81.35,81.36,81.27,81.32,65309.0,57.9433,57.9504,57.8863,57.922,65309.0
2017-08-08 15:20:00,81.32,81.34,81.27,81.28,60277.0,57.922,57.9362,57.8863,57.8935,60277.0
2017-08-08 15:25:00,81.28,81.32,81.15,81.23,57783.0,57.8935,57.922,57.8009,57.8578,57783.0
2017-08-08 15:30:00,81.22,81.22,81.06,81.15,82959.0,57.8507,57.8507,57.7368,57.8009,82959.0
2017-08-08 15:35:00,81.15,81.19,81.11,81.14,86658.0,57.8009,57.8294,57.7724,57.7937,86658.0
2017-08-08 15:40:00,81.14,81.21,81.13,81.15,74488.0,57.7937,57.8436,57.7866,57.8009,74488.0
2017-08-08 15:45:00,81.15,81.24,81.14,81.15,66053.0,57.8009,57.865,57.7937,57.8009,66053.0
2017-08-08 15:50:00,81.09,81.15,81.0,81.04,89681.0,57.7581,57.8009,57.694,57.7225,89681.0
2017-08-08 15:55:00,81.03,81.1,81.0,81.09,141443.0,57.7154,57.7653,57.694,57.7581,141443.0
2017-08-09 09:30:00,80.91,81.11,80.86,81.09,102044.0,57.6299,57.7724,57.5943,57.7581,102044.0
2017-08-09 09:35:00,81.1,81.11,80.78,80.82,46732.0,57.7653,57.7724,57.5373,57.5658,46732.0
2017-08-09 09:40:00,80.8,80.8,80.51,80.51,70296.0,57.5516,57.5516,57.345,57.345,70296.0
2017-08-09 09:45:00,80.52,80.83,80.5,80.81,77403.0,57.3521,57.5729,57.3379,57.5587,77403.0
2017-08-09 09:50:00,80.81,80.93,80.65,80.75,70280.0,57.5587,57.6442,57.4447,57.516,70280.0
2017-08-09 09:55:00,80.75,80.89,80.74,80.86,63199.0,57.516,57.6157,57.5088,57.5943,63199.0
2017-08-09 10:00:00,80.87,80.87,80.58,80.6,75525.0,57.6014,57.6014,57.3949,57.4091,75525.0
2017-08-09 10:05:00,80.61,80.82,80.51,80.82,83627.0,57.4162,57.5658,57.345,57.5658,83627.0
2017-08-09 10:10:00,80.82,80.85,80.63,80.66,51037.0,57.5658,57.5872,57.4305,57.4519,51037.0
2017-08-09 10:15:00,80.66,80.93,80.66,80.85,51645.0,57.4519,57.6442,57.4519,57.5872,51645.0
2017-08-09 10:20:00,80.85,80.88,80.79,80.8,42085.0,57.5872,57.6086,57.5445,57.5516,42085.0
2017-08-09 10:25:00,80.8,80.87,80.75,80.84,37775.0,57.5516,57.6014,57.516,57.5801,37775.0
2017-08-09 10:30:00,80.85,81.0,80.82,80.86,66487.0,57.5872,57.694,57.5658,57.5943,66487.0
2017-08-09 10:35:00,80.87,80.88,80.75,80.82,50798.0,57.6014,57.6086,57.516,57.5658,50798.0
2017-08-09 10:40:00,80.81,80.92,80.78,80.79,70463.0,57.5587,57.637,57.5373,57.5445,70463.0
2017-08-09 10:45:00,80.79,80.92,80.79,80.92,53118.0,57.5445,57.637,57.5445,57.637,53118.0
2017-08-09 10:50:00,80.95,80.97,80.86,80.92,29732.0,57.6584,57.6727,57.5943,57.637,29732.0
2017-08-09 10:55:00,80.92,80.94,80.84,80.9,39726.0,57.637,57.6513,57.5801,57.6228,39726.0
2017-08-09 11:00:00,80.91,80.92,80.82,80.83,41412.0,57.6299,57.637,57.5658,57.5729,41412.0
2017-08-09 11:05:00,80.83,80.84,80.77,80.78,75438.0,57.5729,57.5801,57.5302,57.5373,75438.0
2017-08-09 11:10:00,80.78,80.8,80.68,80.78,38987.0,57.5373,57.5516,57.4661,57.5373,38987.0
2017-08-09 11:15:00,80.77,80.82,80.71,80.71,72167.0,57.5302,57.5658,57.4875,57.4875,72167.0
2017-08-09 11:20:00,80.72,80.82,80.71,80.79,88407.0,57.4946,57.5658,57.4875,57.5445,88407.0
2017-08-09 11:25:00,80.8,80.81,80.71,80.72,79295.0,57.5516,57.5587,57.4875,57.4946,79295.0
2017-08-09 11:30:00,80.73,80.77,80.7,80.73,56922.0,57.5017,57.5302,57.4803,57.5017,56922.0
2017-08-09 11:35:00,80.73,80.74,80.68,80.73,45403.0,57.5017,57.5088,57.4661,57.5017,45403.0
2017-08-09 11:40:00,80.74,80.75,80.72,80.72,64886.0,57.5088,57.516,57.4946,57.4946,64886.0
2017-08-09 11:45:00,80.73,80.77,80.7,80.77,46078.0,57.5017,57.5302,57.4803,57.5302,46078.0
2017-08-09 11:50:00,80.77,80.81,80.73,80.8,72147.0,57.5302,57.5587,57.5017,57.5516,72147.0
2017-08-09 11:55:00,80.8,81.04,80.8,80.98,99595.0,57.5516,57.7225,57.5516,57.6798,99595.0
2017-08-09 12:00:00,80.98,81.11,80.98,81.11,26659.0,57.6798,57.7724,57.6798,57.7724,26659.0
2017-08-09 12:05:00,81.1,81.11,80.95,81.02,32331.0,57.7653,57.7724,57.6584,57.7083,32331.0
2017-08-09 12:10:00,81.02,81.02,80.95,80.98,23794.0,57.7083,57.7083,57.6584,57.6798,23794.0
2017-08-09 12:15:00,80.99,81.02,80.93,80.95,33375.0,57.6869,57.7083,57.6442,57.6584,33375.0
2017-08-09 12:20:00,80.95,81.02,80.95,80.97,44437.0,57.6584,57.7083,57.6584,57.6727,44437.0
2017-08-09 12:25:00,80.97,81.0,80.95,80.95,26935.0,57.6727,57.694,57.6584,57.6584,26935.0
2017-08-09 12:30:00,80.95,80.95,80.91,80.94,24078.0,57.6584,57.6584,57.6299,57.6513,24078.0
2017-08-09 12:35:00,80.94,80.97,80.93,80.94,21615.0,57.6513,57.6727,57.6442,57.6513,21615.0
2017-08-09 12:40:00,80.95,81.0,80.95,80.99,29375.0,57.6584,57.694,57.6584,57.6869,29375.0
2017-08-09 12:45:00,81.0,81.03,80.89,80.89,34066.0,57.694,57.7154,57.6157,57.6157,34066.0
2017-08-09 12:50:00,80.89,80.91,80.85,80.88,34272.0,57.6157,57.6299,57.5872,57.6086,34272.0
2017-08-09 12:55:00,80.89,80.91,80.88,80.89,23673.0,57.6157,57.6299,57.6086,57.6157,23673.0
2017-08-09 13:00:00,80.89,80.98,80.87,80.94,32090.0,57.6157,57.6798,57.6014,57.6513,32090.0
2017-08-09 13:05:00,80.94,81.01,80.93,81.01,27206.0,57.6513,57.7011,57.6442,57.7011,27206.0
2017-08-09 13:10:00,81.0,81.01,80.96,80.96,34410.0,57.694,57.7011,57.6655,57.6655,34410.0
2017-08-09 13:15:00,80.96,80.96,80.91,80.94,30958.0,57.6655,57.6655,57.6299,57.6513,30958.0
2017-08-09 13:20:00,80.94,80.94,80.91,80.93,22895.0,57.6513,57.6513,57.6299,57.6442,22895.0
2017-08-09 13:25:00,80.93,80.93,80.89,80.91,37071.0,57.6442,57.6442,57.6157,57.6299,37071.0
2017-08-09 13:30:00,80.91,80.96,80.91,80.93,31534.0,57.6299,57.6655,57.6299,57.6442,31534.0
2017-08-09 13:35:00,80.94,80.95,80.91,80.92,31546.0,57.6513,57.6584,57.6299,57.637,31546.0
2017-08-09 13:40:00,80.93,81.0,80.92,80.94,51444.0,57.6442,57.694,57.637,57.6513,51444.0
2017-08-09 13:45:00,80.94,80.95,80.86,80.9,43871.0,57.6513,57.6584,57.5943,57.6228,43871.0
2017-08-09 13:50:00,80.9,80.91,80.83,80.85,35202.0,57.6228,57.6299,57.5729,57.5872,35202.0
2017-08-09 13:55:00,80.85,80.86,80.81,80.83,45002.0,57.5872,57.5943,57.5587,57.5729,45002.0
2017-08-09 14:00:00,80.82,80.88,80.82,80.88,40731.0,57.5658,57.6086,57.5658,57.6086,40731.0
2017-08-09 14:05:00,80.87,80.9,80.82,80.87,40682.0,57.6014,57.6228,57.5658,57.6014,40682.0
2017-08-09 14:10:00,80.88,80.89,80.81,80.83,46469.0,57.6086,57.6157,57.5587,57.5729,46469.0
2017-08-09 14:15:00,80.82,80.86,80.81,80.83,41030.0,57.5658,57.5943,57.5587,57.5729,41030.0
2017-08-09 14:20:00,80.83,80.86,80.81,80.83,35349.0,57.5729,57.5943,57.5587,57.5729,35349.0
2017-08-09 14:25:00,80.83,80.86,80.81,80.82,37952.0,57.5729,57.5943,57.5587,57.5658,37952.0
2017-08-09 14:30:00,80.82,80.85,80.78,80.8,40728.0,57.5658,57.5872,57.5373,57.5516,40728.0
2017-08-09 14:35:00,80.82,80.86,80.81,80.82,38927.0,57.5658,57.5943,57.5587,57.5658,38927.0
2017-08-09 14:40:00,80.81,80.83,80.77,80.82,220972.0,57.5587,57.5729,57.5302,57.5658,220972.0
2017-08-09 14:45:00,80.82,80.95,80.81,80.94,65106.0,57.5658,57.6584,57.5587,57.6513,65106.0
2017-08-09 14:50:00,80.94,80.97,80.91,80.97,43100.0,57.6513,57.6727,57.6299,57.6727,43100.0
2017-08-09 14:55:00,80.97,81.02,80.93,80.97,60117.0,57.6727,57.7083,57.6442,57.6727,60117.0
2017-08-09 15:00:00,80.98,81.04,80.97,81.03,58726.0,57.6798,57.7225,57.6727,57.7154,58726.0
2017-08-09 15:05:00,81.03,81.08,81.0,81.04,119692.0,57.7154,57.751,57.694,57.7225,119692.0
2017-08-09 15:10:00,81.04,81.22,81.04,81.11,53193.0,57.7225,57.8507,57.7225,57.7724,53193.0
2017-08-09 15:15:00,81.11,81.21,81.09,81.2,57760.0,57.7724,57.8436,57.7581,57.8365,57760.0
2017-08-09 15:20:00,81.2,81.22,81.15,81.2,49666.0,57.8365,57.8507,57.8009,57.8365,49666.0
2017-08-09 15:25:00,81.2,81.22,81.15,81.18,60702.0,57.8365,57.8507,57.8009,57.8222,60702.0
2017-08-09 15:30:00,81.19,81.19,81.13,81.14,59273.0,57.8294,57.8294,57.7866,57.7937,59273.0
2017-08-09 15:35:00,81.14,81.23,81.13,81.23,79225.0,57.7937,57.8578,57.7866,57.8578,79225.0
2017-08-09 15:40:00,81.24,81.38,81.24,81.37,108016.0,57.865,57.9647,57.865,57.9576,108016.0
2017-08-09 15:45:00,81.36,81.5,81.35,81.41,136960.0,57.9504,58.0502,57.9433,57.9861,136960.0
2017-08-09 15:50:00,81.42,81.44,81.29,81.29,105613.0,57.9932,58.0074,57.9006,57.9006,105613.0
2017-08-09 15:55:00,81.3,81.32,81.25,81.29,172430.0,57.9077,57.922,57.8721,57.9006,172430.0
2017-08-10 09:30:00,80.77,80.85,80.57,80.84,77163.0,57.5302,57.5872,57.3878,57.5801,77163.0
2017-08-10 09:35:00,80.82,80.84,80.7,80.79,45672.0,57.5658,57.5801,57.4803,57.5445,45672.0
2017-08-10 09:40:00,80.77,80.77,80.55,80.64,43008.0,57.5302,57.5302,57.3735,57.4376,43008.0
2017-08-10 09:45:00,80.65,80.7,80.62,80.7,57597.0,57.4447,57.4803,57.4234,57.4803,57597.0
2017-08-10 09:50:00,80.67,80.88,80.67,80.86,50581.0,57.459,57.6086,57.459,57.5943,50581.0
2017-08-10 09:55:00,80.85,80.93,80.75,80.83,47450.0,57.5872,57.6442,57.516,57.5729,47450.0
2017-08-10 10:00:00,80.82,80.82,80.55,80.62,54335.0,57.5658,57.5658,57.3735,57.4234,54335.0
2017-08-10 10:05:00,80.62,80.64,80.55,80.62,55484.0,57.4234,57.4376,57.3735,57.4234,55484.0
2017-08-10 10:10:00,80.6,80.64,80.56,80.6,36867.0,57.4091,57.4376,57.3806,57.4091,36867.0
2017-08-10 10:15:00,80.63,80.74,80.61,80.73,34221.0,57.4305,57.5088,57.4162,57.5017,34221.0
2017-08-10 10:20:00,80.72,80.74,80.67,80.68,41200.0,57.4946,57.5088,57.459,57.4661,41200.0
2017-08-10 10:25:00,80.68,80.81,80.56,80.79,42982.0,57.4661,57.5587,57.3806,57.5445,42982.0
2017-08-10 10:30:00,80.81,80.89,80.79,80.87,39344.0,57.5587,57.6157,57.5445,57.6014,39344.0
2017-08-10 10:35:00,80.87,80.91,80.8,80.87,43557.0,57.6014,57.6299,57.5516,57.6014,43557.0
2017-08-10 10:40:00,80.86,80.87,80.78,80.8,61534.0,57.5943,57.6014,57.5373,57.5516,61534.0
2017-08-10 10:45:00,80.79,80.8,80.63,80.66,42767.0,57.5445,57.5516,57.4305,57.4519,42767.0
2017-08-10 10:50:00,80.66,80.67,80.59,80.65,28258.0,57.4519,57.459,57.402,57.4447,28258.0
2017-08-10 10:55:00,80.66,80.66,80.56,80.59,46430.0,57.4519,57.4519,57.3806,57.402,46430.0
2017-08-10 11:00:00,80.58,80.67,80.57,80.65,51617.0,57.3949,57.459,57.3878,57.4447,51617.0
2017-08-10 11:05:00,80.66,80.71,80.62,80.62,29884.0,57.4519,57.4875,57.4234,57.4234,29884.0
2017-08-10 11:10:00,80.62,80.64,80.51,80.52,55309.0,57.4234,57.4376,57.345,57.3521,55309.0
2017-08-10 11:15:00,80.52,80.61,80.51,80.58,35061.0,57.3521,57.4162,57.345,57.3949,35061.0
2017-08-10 11:20:00,80.59,80.63,80.54,80.54,36328.0,57.402,57.4305,57.3664,57.3664,36328.0
2017-08-10 11:25:00,80.53,80.69,80.53,80.69,48654.0,57.3593,57.4732,57.3593,57.4732,48654.0
2017-08-10 11:30:00,80.7,80.76,80.67,80.75,35623.0,57.4803,57.5231,57.459,57.516,35623.0
2017-08-10 11:35:00,80.76,80.78,80.7,80.73,31920.0,57.5231,57.5373,57.4803,57.5017,31920.0
2017-08-10 11:40:00,80.73,80.74,80.61,80.7,34367.0,57.5017,57.5088,57.4162,57.4803,34367.0
2017-08-10 11:45:00,80.7,80.7,80.63,80.66,23133.0,57.4803,57.4803,57.4305,57.4519,23133.0
2017-08-10 11:50:00,80.65,80.79,80.62,80.75,29356.0,57.4447,57.5445,57.4234,57.516,29356.0
2017-08-10 11:55:00,80.74,80.77,80.71,80.74,17534.0,57.5088,57.5302,57.4875,57.5088,17534.0
2017-08-10 12:00:00,80.73,80.74,80.67,80.69,54505.0,57.5017,57.5088,57.459,57.4732,54505.0
2017-08-10 12:05:00,80.68,80.71,80.65,80.65,32357.0,57.4661,57.4875,57.4447,57.4447,32357.0
2017-08-10 12:10:00,80.66,80.71,80.58,80.6,31018.0,57.4519,57.4875,57.3949,57.4091,31018.0
2017-08-10 12:15:00,80.59,80.64,80.54,80.6,30496.0,57.402,57.4376,57.3664,57.4091,30496.0
2017-08-10 12:20:00,80.6,80.61,80.52,80.55,30071.0,57.4091,57.4162,57.3521,57.3735,30071.0
2017-08-10 12:25:00,80.55,80.59,80.54,80.56,20831.0,57.3735,57.402,57.3664,57.3806,20831.0
2017-08-10 12:30:00,80.55,80.59,80.5,80.54,28763.0,57.3735,57.402,57.3379,57.3664,28763.0
2017-08-10 12:35:00,80.54,80.61,80.54,80.56,24765.0,57.3664,57.4162,57.3664,57.3806,24765.0
2017-08-10 12:40:00,80.57,80.63,80.54,80.56,28437.0,57.3878,57.4305,57.3664,57.3806,28437.0
2017-08-10 12:45:00,80.56,80.57,80.51,80.56,23927.0,57.3806,57.3878,57.345,57.3806,23927.0
2017-08-10 12:50:00,80.57,80.59,80.54,80.59,26461.0,57.3878,57.402,57.3664,57.402,26461.0
2017-08-10 12:55:00,80.59,80.59,80.53,80.54,21251.0,57.402,57.402,57.3593,57.3664,21251.0
2017-08-10 13:00:00,80.55,80.6,80.54,80.57,27027.0,57.3735,57.4091,57.3664,57.3878,27027.0
2017-08-10 13:05:00,80.58,80.62,80.51,80.53,38529.0,57.3949,57.4234,57.345,57.3593,38529.0
2017-08-10 13:10:00,80.52,80.58,80.52,80.57,26648.0,57.3521,57.3949,57.3521,57.3878,26648.0
2017-08-10 13:15:00,80.56,80.57,80.49,80.51,23593.0,57.3806,57.3878,57.3308,57.345,23593.0
2017-08-10 13:20:00,80.51,80.57,80.5,80.54,27580.0,57.345,57.3878,57.3379,57.3664,27580.0
2017-08-10 13:25:00,80.54,80.55,80.52,80.53,25507.0,57.3664,57.3735,57.3521,57.3593,25507.0
2017-08-10 13:30:00,80.53,80.55,80.49,80.5,33931.0,57.3593,57.3735,57.3308,57.3379,33931.0
2017-08-10 13:35:00,80.5,80.51,80.47,80.48,28825.0,57.3379,57.345,57.3165,57.3236,28825.0
2017-08-10 13:40:00,80.48,80.49,80.4,80.41,32879.0,57.3236,57.3308,57.2667,57.2738,32879.0
2017-08-10 13:45:00,80.41,80.45,80.37,80.39,42145.0,57.2738,57.3023,57.2453,57.2595,42145.0
2017-08-10 13:50:00,80.39,80.4,80.33,80.34,27107.0,57.2595,57.2667,57.2168,57.2239,27107.0
2017-08-10 13:55:00,80.34,80.35,80.26,80.28,61303.0,57.2239,57.2311,57.1669,57.1812,61303.0
2017-08-10 14:00:00,80.27,80.27,80.11,80.16,66800.0,57.1741,57.1741,57.0601,57.0957,66800.0
2017-08-10 14:05:00,80.16,80.21,80.13,80.19,30110.0,57.0957,57.1313,57.0744,57.1171,30110.0
2017-08-10 14:10:00,80.18,80.25,80.17,80.24,40696.0,57.11,57.1598,57.1028,57.1527,40696.0
2017-08-10 14:15:00,80.23,80.24,80.18,80.2,54409.0,57.1456,57.1527,57.11,57.1242,54409.0
2017-08-10 14:20:00,80.2,80.28,80.19,80.24,53363.0,57.1242,57.1812,57.1171,57.1527,53363.0
2017-08-10 14:25:00,80.23,80.28,80.2,80.25,42808.0,57.1456,57.1812,57.1242,57.1598,42808.0
2017-08-10 14:30:00,80.25,80.39,80.24,80.3,64449.0,57.1598,57.2595,57.1527,57.1954,64449.0
2017-08-10 14:35:00,80.29,80.29,80.17,80.18,56704.0,57.1883,57.1883,57.1028,57.11,56704.0
2017-08-10 14:40:00,80.18,80.22,80.17,80.21,41022.0,57.11,57.1385,57.1028,57.1313,41022.0
2017-08-10 14:45:00,80.21,80.33,80.19,80.33,38679.0,57.1313,57.2168,57.1171,57.2168,38679.0
2017-08-10 14:50:00,80.32,80.38,80.3,80.32,41538.0,57.2097,57.2524,57.1954,57.2097,41538.0
2017-08-10 14:55:00,80.31,80.31,80.13,80.15,52731.0,57.2026,57.2026,57.0744,57.0886,52731.0
2017-08-10 15:00:00,80.15,80.22,80.13,80.18,45865.0,57.0886,57.1385,57.0744,57.11,45865.0
2017-08-10 15:05:00,80.17,80.21,80.16,80.17,65484.0,57.1028,57.1313,57.0957,57.1028,65484.0
2017-08-10 15:10:00,80.17,80.17,80.08,80.08,47568.0,57.1028,57.1028,57.0387,57.0387,47568.0
2017-08-10 15:15:00,80.07,80.09,80.01,80.06,67050.0,57.0316,57.0459,56.9889,57.0245,67050.0
2017-08-10 15:20:00,80.06,80.08,79.98,80.05,70626.0,57.0245,57.0387,56.9675,57.0174,70626.0
2017-08-10 15:25:00,80.04,80.05,79.94,79.99,69650.0,57.0102,57.0174,56.939,56.9746,69650.0
2017-08-10 15:30:00,79.99,80.04,79.9,79.98,96115.0,56.9746,57.0102,56.9105,56.9675,96115.0
2017-08-10 15:35:00,79.99,80.06,79.97,80.05,104284.0,56.9746,57.0245,56.9604,57.0174,104284.0
2017-08-10 15:40:00,80.05,80.07,79.92,79.95,105264.0,57.0174,57.0316,56.9248,56.9461,105264.0
2017-08-10 15:45:00,79.94,79.96,79.83,79.84,118780.0,56.939,56.9533,56.8607,56.8678,118780.0
2017-08-10 15:50:00,79.75,79.86,79.65,79.86,153853.0,56.8037,56.882,56.7325,56.882,153853.0
2017-08-10 15:55:00,79.85,79.9,79.72,79.76,254959.0,56.8749,56.9105,56.7823,56.8108,254959.0
2017-08-11 09:30:00,79.92,80.05,79.82,79.91,169552.0,56.9248,57.0174,56.8535,56.9177,169552.0
2017-08-11 09:35:00,79.91,79.94,79.81,79.85,62543.0,56.9177,56.939,56.8464,56.8749,62543.0
2017-08-11 09:40:00,79.85,79.9,79.82,79.89,41744.0,56.8749,56.9105,56.8535,56.9034,41744.0
2017-08-11 09:45:00,79.9,79.92,79.81,79.9,55033.0,56.9105,56.9248,56.8464,56.9105,55033.0
2017-08-11 09:50:00,79.9,80.0,79.89,79.97,72248.0,56.9105,56.9818,56.9034,56.9604,72248.0
2017-08-11 09:55:00,79.96,80.09,79.9,79.97,154508.0,56.9533,57.0459,56.9105,56.9604,154508.0
2017-08-11 10:00:00,79.96,80.05,79.96,79.99,55151.0,56.9533,57.0174,56.9533,56.9746,55151.0
2017-08-11 10:05:00,80.0,80.07,79.94,79.98,83372.0,56.9818,57.0316,56.939,56.9675,83372.0
2017-08-11 10:10:00,79.98,80.11,79.96,80.03,46118.0,56.9675,57.0601,56.9533,57.0031,46118.0
2017-08-11 10:15:00,80.02,80.11,79.95,80.04,72593.0,56.996,57.0601,56.9461,57.0102,72593.0
2017-08-11 10:20:00,80.04,80.16,80.0,80.11,60367.0,57.0102,57.0957,56.9818,57.0601,60367.0
2017-08-11 10:25:00,80.11,80.3,80.07,80.24,27975.0,57.0601,57.1954,57.0316,57.1527,27975.0
2017-08-11 10:30:00,80.25,80.34,80.24,80.32,19156.0,57.1598,57.2239,57.1527,57.2097,19156.0
2017-08-11 10:35:00,80.34,80.36,80.26,80.34,26146.0,57.2239,57.2382,57.1669,57.2239,26146.0
2017-08-11 10:40:00,80.34,80.47,80.33,80.42,26572.0,57.2239,57.3165,57.2168,57.2809,26572.0
2017-08-11 10:45:00,80.41,80.45,80.38,80.41,24405.0,57.2738,57.3023,57.2524,57.2738,24405.0
2017-08-11 10:50:00,80.41,80.47,80.4,80.41,28561.0,57.2738,57.3165,57.2667,57.2738,28561.0
2017-08-11 10:55:00,80.41,80.44,80.38,80.42,38572.0,57.2738,57.2952,57.2524,57.2809,38572.0
2017-08-11 11:00:00,80.41,80.41,80.32,80.35,44852.0,57.2738,57.2738,57.2097,57.2311,44852.0
2017-08-11 11:05:00,80.35,80.45,80.35,80.45,46829.0,57.2311,57.3023,57.2311,57.3023,46829.0
2017-08-11 11:10:00,80.46,80.47,80.4,80.4,24664.0,57.3094,57.3165,57.2667,57.2667,24664.0
2017-08-11 11:15:00,80.4,80.41,80.32,80.32,32190.0,57.2667,57.2738,57.2097,57.2097,32190.0
2017-08-11 11:20:00,80.32,80.36,80.22,80.35,38223.0,57.2097,57.2382,57.1385,57.2311,38223.0
2017-08-11 11:25:00,80.35,80.36,80.29,80.31,44976.0,57.2311,57.2382,57.1883,57.2026,44976.0
2017-08-11 11:30:00,80.32,80.33,80.27,80.3,17223.0,57.2097,57.2168,57.1741,57.1954,17223.0
2017-08-11 11:35:00,80.32,80.42,80.32,80.41,19265.0,57.2097,57.2809,57.2097,57.2738,19265.0
2017-08-11 11:40:00,80.42,80.45,80.41,80.44,14050.0,57.2809,57.3023,57.2738,57.2952,14050.0
2017-08-11 11:45:00,80.44,80.54,80.44,80.52,17065.0,57.2952,57.3664,57.2952,57.3521,17065.0
2017-08-11 11:50:00,80.52,80.54,80.5,80.53,17861.0,57.3521,57.3664,57.3379,57.3593,17861.0
2017-08-11 11:55:00,80.54,80.55,80.49,80.49,27209.0,57.3664,57.3735,57.3308,57.3308,27209.0
2017-08-11 12:00:00,80.5,80.54,80.47,80.49,36050.0,57.3379,57.3664,57.3165,57.3308,36050.0
2017-08-11 12:05:00,80.48,80.52,80.47,80.49,21086.0,57.3236,57.3521,57.3165,57.3308,21086.0
2017-08-11 12:10:00,80.49,80.54,80.49,80.52,13139.0,57.3308,57.3664,57.3308,57.3521,13139.0
2017-08-11 12:15:00,80.52,80.55,80.5,80.54,16336.0,57.3521,57.3735,57.3379,57.3664,16336.0
2017-08-11 12:20:00,80.55,80.61,80.55,80.56,14340.0,57.3735,57.4162,57.3735,57.3806,14340.0
2017-08-11 12:25:00,80.55,80.6,80.55,80.58,12059.0,57.3735,57.4091,57.3735,57.3949,12059.0
2017-08-11 12:30:00,80.58,80.63,80.56,80.62,18404.0,57.3949,57.4305,57.3806,57.4234,18404.0
2017-08-11 12:35:00,80.61,80.63,80.59,80.63,9642.0,57.4162,57.4305,57.402,57.4305,9642.0
2017-08-11 12:40:00,80.63,80.7,80.62,80.67,27484.0,57.4305,57.4803,57.4234,57.459,27484.0
2017-08-11 12:45:00,80.69,80.78,80.67,80.73,27962.0,57.4732,57.5373,57.459,57.5017,27962.0
2017-08-11 12:50:00,80.72,80.73,80.62,80.62,29031.0,57.4946,57.5017,57.4234,57.4234,29031.0
2017-08-11 12:55:00,80.63,80.67,80.6,80.6,23226.0,57.4305,57.459,57.4091,57.4091,23226.0
2017-08-11 13:00:00,80.61,80.67,80.61,80.65,18138.0,57.4162,57.459,57.4162,57.4447,18138.0
2017-08-11 13:05:00,80.65,80.71,80.65,80.69,21930.0,57.4447,57.4875,57.4447,57.4732,21930.0
2017-08-11 13:10:00,80.69,80.69,80.63,80.63,48888.0,57.4732,57.4732,57.4305,57.4305,48888.0
2017-08-11 13:15:00,80.63,80.7,80.63,80.69,16995.0,57.4305,57.4803,57.4305,57.4732,16995.0
2017-08-11 13:20:00,80.7,80.73,80.67,80.67,16673.0,57.4803,57.5017,57.459,57.459,16673.0
2017-08-11 13:25:00,80.67,80.73,80.67,80.73,26113.0,57.459,57.5017,57.459,57.5017,26113.0
2017-08-11 13:30:00,80.72,80.77,80.69,80.76,24192.0,57.4946,57.5302,57.4732,57.5231,24192.0
2017-08-11 13:35:00,80.77,80.86,80.76,80.78,24556.0,57.5302,57.5943,57.5231,57.5373,24556.0
2017-08-11 13:40:00,80.79,80.83,80.78,80.82,21735.0,57.5445,57.5729,57.5373,57.5658,21735.0
2017-08-11 13:45:00,80.81,80.86,80.81,80.83,27401.0,57.5587,57.5943,57.5587,57.5729,27401.0
2017-08-11 13:50:00,80.82,80.92,80.82,80.91,22732.0,57.5658,57.637,57.5658,57.6299,22732.0
2017-08-11 13:55:00,80.91,80.97,80.91,80.97,25242.0,57.6299,57.6727,57.6299,57.6727,25242.0
2017-08-11 14:00:00,80.97,81.0,80.95,80.96,17648.0,57.6727,57.694,57.6584,57.6655,17648.0
2017-08-11 14:05:00,80.95,80.99,80.91,80.99,30168.0,57.6584,57.6869,57.6299,57.6869,30168.0
2017-08-11 14:10:00,80.99,81.01,80.97,81.0,28169.0,57.6869,57.7011,57.6727,57.694,28169.0
2017-08-11 14:15:00,81.0,81.07,81.0,81.04,32256.0,57.694,57.7439,57.694,57.7225,32256.0
2017-08-11 14:20:00,81.04,81.06,80.96,80.96,41422.0,57.7225,57.7368,57.6655,57.6655,41422.0
2017-08-11 14:25:00,80.97,80.99,80.92,80.98,42068.0,57.6727,57.6869,57.637,57.6798,42068.0
2017-08-11 14:30:00,80.98,81.0,80.92,80.96,45997.0,57.6798,57.694,57.637,57.6655,45997.0
2017-08-11 14:35:00,80.97,80.97,80.88,80.89,36306.0,57.6727,57.6727,57.6086,57.6157,36306.0
2017-08-11 14:40:00,80.88,80.97,80.88,80.93,27591.0,57.6086,57.6727,57.6086,57.6442,27591.0
2017-08-11 14:45:00,80.94,81.0,80.88,80.89,34305.0,57.6513,57.694,57.6086,57.6157,34305.0
2017-08-11 14:50:00,80.89,80.92,80.81,80.82,48178.0,57.6157,57.637,57.5587,57.5658,48178.0
2017-08-11 14:55:00,80.83,80.91,80.82,80.82,40419.0,57.5729,57.6299,57.5658,57.5658,40419.0
2017-08-11 15:00:00,80.83,80.91,80.83,80.89,49815.0,57.5729,57.6299,57.5729,57.6157,49815.0
2017-08-11 15:05:00,80.9,80.93,80.83,80.83,54837.0,57.6228,57.6442,57.5729,57.5729,54837.0
2017-08-11 15:10:00,80.83,80.93,80.83,80.91,52514.0,57.5729,57.6442,57.5729,57.6299,52514.0
2017-08-11 15:15:00,80.9,80.92,80.74,80.78,55400.0,57.6228,57.637,57.5088,57.5373,55400.0
2017-08-11 15:20:00,80.79,80.95,80.79,80.94,59841.0,57.5445,57.6584,57.5445,57.6513,59841.0
2017-08-11 15:25:00,80.95,81.02,80.94,81.01,80464.0,57.6584,57.7083,57.6513,57.7011,80464.0
2017-08-11 15:30:00,81.01,81.05,80.93,80.96,97269.0,57.7011,57.7296,57.6442,57.6655,97269.0
2017-08-11 15:35:00,80.96,80.99,80.95,80.99,118755.0,57.6655,57.6869,57.6584,57.6869,118755.0
2017-08-11 15:40:00,80.99,81.01,80.8,80.83,127996.0,57.6869,57.7011,57.5516,57.5729,127996.0
2017-08-11 15:45:00,80.84,80.92,80.83,80.84,65535.0,57.5801,57.637,57.5729,57.5801,65535.0
2017-08-11 15:50:00,80.84,80.84,80.75,80.76,108103.0,57.5801,57.5801,57.516,57.5231,108103.0
2017-08-11 15:55:00,80.76,80.76,80.66,80.73,173818.0,57.5231,57.5231,57.4519,57.5017,173818.0
2017-08-14 09:30:00,80.86,81.05,80.84,81.01,91438.0,57.5943,57.7296,57.5801,57.7011,91438.0
2017-08-14 09:35:00,81.01,81.43,81.01,81.38,68922.0,57.7011,58.0003,57.7011,57.9647,68922.0
2017-08-14 09:40:00,81.38,81.38,81.15,81.17,50359.0,57.9647,57.9647,57.8009,57.8151,50359.0
2017-08-14 09:45:00,81.17,81.27,81.16,81.25,33595.0,57.8151,57.8863,57.808,57.8721,33595.0
2017-08-14 09:50:00,81.27,81.43,81.24,81.43,24878.0,57.8863,58.0003,57.865,58.0003,24878.0
2017-08-14 09:55:00,81.42,81.42,81.22,81.22,43107.0,57.9932,57.9932,57.8507,57.8507,43107.0
2017-08-14 10:00:00,81.24,81.29,81.15,81.15,32537.0,57.865,57.9006,57.8009,57.8009,32537.0
2017-08-14 10:05:00,81.15,81.26,81.12,81.17,33269.0,57.8009,57.8792,57.7795,57.8151,33269.0
2017-08-14 10:10:00,81.17,81.24,81.16,81.16,36704.0,57.8151,57.865,57.808,57.808,36704.0
2017-08-14 10:15:00,81.16,81.35,81.16,81.31,38140.0,57.808,57.9433,57.808,57.9148,38140.0
2017-08-14 10:20:00,81.3,81.41,81.3,81.39,31420.0,57.9077,57.9861,57.9077,57.9718,31420.0
2017-08-14 10:25:00,81.39,81.39,81.25,81.35,32063.0,57.9718,57.9718,57.8721,57.9433,32063.0
2017-08-14 10:30:00,81.35,81.42,81.35,81.42,29663.0,57.9433,57.9932,57.9433,57.9932,29663.0
2017-08-14 10:35:00,81.43,81.56,81.4,81.4,49896.0,58.0003,58.0929,57.9789,57.9789,49896.0
2017-08-14 10:40:00,81.41,81.52,81.37,81.52,27230.0,57.9861,58.0644,57.9576,58.0644,27230.0
2017-08-14 10:45:00,81.52,81.69,81.52,81.68,45835.0,58.0644,58.1855,58.0644,58.1784,45835.0
2017-08-14 10:50:00,81.69,81.77,81.68,81.74,53658.0,58.1855,58.2425,58.1784,58.2211,53658.0
2017-08-14 10:55:00,81.74,81.81,81.66,81.68,41219.0,58.2211,58.271,58.1641,58.1784,41219.0
2017-08-14 11:00:00,81.68,81.74,81.68,81.74,26490.0,58.1784,58.2211,58.1784,58.2211,26490.0
2017-08-14 11:05:00,81.72,81.75,81.56,81.56,37400.0,58.2069,58.2282,58.0929,58.0929,37400.0
2017-08-14 11:10:00,81.56,81.71,81.56,81.7,33329.0,58.0929,58.1997,58.0929,58.1926,33329.0
2017-08-14 11:15:00,81.7,81.7,81.55,81.59,33286.0,58.1926,58.1926,58.0858,58.1143,33286.0
2017-08-14 11:20:00,81.6,81.67,81.6,81.62,34254.0,58.1214,58.1712,58.1214,58.1356,34254.0
2017-08-14 11:25:00,81.61,81.66,81.57,81.63,37122.0,58.1285,58.1641,58.1,58.1428,37122.0
2017-08-14 11:30:00,81.64,81.67,81.6,81.65,20966.0,58.1499,58.1712,58.1214,58.157,20966.0
2017-08-14 11:35:00,81.66,81.7,81.63,81.66,25293.0,58.1641,58.1926,58.1428,58.1641,25293.0
2017-08-14 11:40:00,81.67,81.73,81.66,81.7,19103.0,58.1712,58.214,58.1641,58.1926,19103.0
2017-08-14 11:45:00,81.71,81.75,81.69,81.69,30811.0,58.1997,58.2282,58.1855,58.1855,30811.0
2017-08-14 11:50:00,81.68,81.71,81.65,81.7,21923.0,58.1784,58.1997,58.157,58.1926,21923.0
2017-08-14 11:55:00,81.69,81.7,81.58,81.62,28012.0,58.1855,58.1926,58.1071,58.1356,28012.0
2017-08-14 12:00:00,81.62,81.62,81.55,81.55,24541.0,58.1356,58.1356,58.0858,58.0858,24541.0
2017-08-14 12:05:00,81.56,81.62,81.53,81.61,22274.0,58.0929,58.1356,58.0715,58.1285,22274.0
2017-08-14 12:10:00,81.6,81.63,81.57,81.63,19798.0,58.1214,58.1428,58.1,58.1428,19798.0
2017-08-14 12:15:00,81.63,81.63,81.56,81.6,21611.0,58.1428,58.1428,58.0929,58.1214,21611.0
2017-08-14 12:20:00,81.59,81.6,81.54,81.56,17339.0,58.1143,58.1214,58.0787,58.0929,17339.0
2017-08-14 12:25:00,81.56,81.57,81.44,81.44,15324.0,58.0929,58.1,58.0074,58.0074,15324.0
2017-08-14 12:30:00,81.43,81.46,81.41,81.46,22970.0,58.0003,58.0217,57.9861,58.0217,22970.0
2017-08-14 12:35:00,81.45,81.48,81.44,81.44,11543.0,58.0145,58.0359,58.0074,58.0074,11543.0
2017-08-14 12:40:00,81.44,81.49,81.41,81.49,10846.0,58.0074,58.043,57.9861,58.043,10846.0
2017-08-14 12:45:00,81.49,81.52,81.47,81.51,18342.0,58.043,58.0644,58.0288,58.0573,18342.0
2017-08-14 12:50:00,81.51,81.51,81.43,81.44,20204.0,58.0573,58.0573,58.0003,58.0074,20204.0
2017-08-14 12:55:00,81.44,81.46,81.41,81.45,18205.0,58.0074,58.0217,57.9861,58.0145,18205.0
2017-08-14 13:00:00,81.46,81.51,81.44,81.45,20741.0,58.0217,58.0573,58.0074,58.0145,20741.0
2017-08-14 13:05:00,81.45,81.51,81.45,81.48,23116.0,58.0145,58.0573,58.0145,58.0359,23116.0
2017-08-14 13:10:00,81.48,81.49,81.43,81.43,14081.0,58.0359,58.043,58.0003,58.0003,14081.0
2017-08-14 13:15:00,81.43,81.43,81.31,81.33,33639.0,58.0003,58.0003,57.9148,57.9291,33639.0
2017-08-14 13:20:00,81.32,81.33,81.24,81.26,24142.0,57.922,57.9291,57.865,57.8792,24142.0
2017-08-14 13:25:00,81.26,81.3,81.26,81.26,13353.0,57.8792,57.9077,57.8792,57.8792,13353.0
2017-08-14 13:30:00,81.27,81.32,81.25,81.25,31956.0,57.8863,57.922,57.8721,57.8721,31956.0
2017-08-14 13:35:00,81.26,81.32,81.26,81.32,13816.0,57.8792,57.922,57.8792,57.922,13816.0
2017-08-14 13:40:00,81.31,81.33,81.29,81.31,14167.0,57.9148,57.9291,57.9006,57.9148,14167.0
2017-08-14 13:45:00,81.31,81.32,81.21,81.23,27559.0,57.9148,57.922,57.8436,57.8578,27559.0
2017-08-14 13:50:00,81.23,81.26,81.22,81.24,17900.0,57.8578,57.8792,57.8507,57.865,17900.0
2017-08-14 13:55:00,81.25,81.27,81.22,81.25,29003.0,57.8721,57.8863,57.8507,57.8721,29003.0
2017-08-14 14:00:00,81.25,81.25,81.21,81.24,20744.0,57.8721,57.8721,57.8436,57.865,20744.0
2017-08-14 14:05:00,81.24,81.25,81.17,81.19,27379.0,57.865,57.8721,57.8151,57.8294,27379.0
2017-08-14 14:10:00,81.19,81.21,81.17,81.19,17206.0,57.8294,57.8436,57.8151,57.8294,17206.0
2017-08-14 14:15:00,81.19,81.21,81.18,81.2,19771.0,57.8294,57.8436,57.8222,57.8365,19771.0
2017-08-14 14:20:00,81.2,81.21,81.18,81.21,26932.0,57.8365,57.8436,57.8222,57.8436,26932.0
2017-08-14 14:25:00,81.2,81.23,81.19,81.2,20317.0,57.8365,57.8578,57.8294,57.8365,20317.0
2017-08-14 14:30:00,81.19,81.23,81.18,81.22,20039.0,57.8294,57.8578,57.8222,57.8507,20039.0
2017-08-14 14:35:00,81.22,81.25,81.22,81.23,19797.0,57.8507,57.8721,57.8507,57.8578,19797.0
2017-08-14 14:40:00,81.23,81.33,81.23,81.32,74261.0,57.8578,57.9291,57.8578,57.922,74261.0
2017-08-14 14:45:00,81.33,81.41,81.33,81.33,75816.0,57.9291,57.9861,57.9291,57.9291,75816.0
2017-08-14 14:50:00,81.32,81.33,81.26,81.32,25357.0,57.922,57.9291,57.8792,57.922,25357.0
2017-08-14 14:55:00,81.31,81.35,81.29,81.33,31788.0,57.9148,57.9433,57.9006,57.9291,31788.0
2017-08-14 15:00:00,81.32,81.35,81.26,81.27,32533.0,57.922,57.9433,57.8792,57.8863,32533.0
2017-08-14 15:05:00,81.27,81.34,81.27,81.3,31540.0,57.8863,57.9362,57.8863,57.9077,31540.0
2017-08-14 15:10:00,81.31,81.4,81.3,81.39,54794.0,57.9148,57.9789,57.9077,57.9718,54794.0
2017-08-14 15:15:00,81.39,81.39,81.31,81.36,47894.0,57.9718,57.9718,57.9148,57.9504,47894.0
2017-08-14 15:20:00,81.37,81.49,81.36,81.47,45765.0,57.9576,58.043,57.9504,58.0288,45765.0
2017-08-14 15:25:00,81.47,81.57,81.46,81.57,52009.0,58.0288,58.1,58.0217,58.1,52009.0
2017-08-14 15:30:00,81.57,81.57,81.45,81.49,84786.0,58.1,58.1,58.0145,58.043,84786.0
2017-08-14 15:35:00,81.49,81.5,81.31,81.35,66829.0,58.043,58.0502,57.9148,57.9433,66829.0
2017-08-14 15:40:00,81.35,81.38,81.27,81.29,77566.0,57.9433,57.9647,57.8863,57.9006,77566.0
2017-08-14 15:45:00,81.28,81.4,81.26,81.28,80876.0,57.8935,57.9789,57.8792,57.8935,80876.0
2017-08-14 15:50:00,81.29,81.49,81.28,81.46,122923.0,57.9006,58.043,57.8935,58.0217,122923.0
2017-08-14 15:55:00,81.45,81.71,81.44,81.52,547091.0,58.0145,58.1997,58.0074,58.0644,547091.0
2017-08-15 09:30:00,81.58,81.6,81.02,81.28,82716.0,58.1071,58.1214,57.7083,57.8935,82716.0
2017-08-15 09:35:00,81.28,81.31,81.14,81.28,39449.0,57.8935,57.9148,57.7937,57.8935,39449.0
2017-08-15 09:40:00,81.29,81.39,81.28,81.3,52079.0,57.9006,57.9718,57.8935,57.9077,52079.0
2017-08-15 09:45:00,81.29,81.4,81.23,81.28,62864.0,57.9006,57.9789,57.8578,57.8935,62864.0
2017-08-15 09:50:00,81.3,81.59,81.3,81.56,47846.0,57.9077,58.1143,57.9077,58.0929,47846.0
2017-08-15 09:55:00,81.56,81.57,81.47,81.49,20889.0,58.0929,58.1,58.0288,58.043,20889.0
2017-08-15 10:00:00,81.49,81.49,81.39,81.44,46193.0,58.043,58.043,57.9718,58.0074,46193.0
2017-08-15 10:05:00,81.44,81.58,81.44,81.5,39029.0,58.0074,58.1071,58.0074,58.0502,39029.0
2017-08-15 10:10:00,81.5,81.57,81.41,81.57,43953.0,58.0502,58.1,57.9861,58.1,43953.0
2017-08-15 10:15:00,81.57,81.63,81.47,81.63,41520.0,58.1,58.1428,58.0288,58.1428,41520.0
2017-08-15 10:20:00,81.64,81.68,81.5,81.5,52521.0,58.1499,58.1784,58.0502,58.0502,52521.0
2017-08-15 10:25:00,81.51,81.61,81.51,81.54,48906.0,58.0573,58.1285,58.0573,58.0787,48906.0
2017-08-15 10:30:00,81.54,81.54,81.37,81.42,52247.0,58.0787,58.0787,57.9576,57.9932,52247.0
2017-08-15 10:35:00,81.42,81.43,81.37,81.4,44342.0,57.9932,58.0003,57.9576,57.9789,44342.0
2017-08-15 10:40:00,81.4,81.46,81.37,81.46,41778.0,57.9789,58.0217,57.9576,58.0217,41778.0
2017-08-15 10:45:00,81.46,81.54,81.45,81.48,39967.0,58.0217,58.0787,58.0145,58.0359,39967.0
2017-08-15 10:50:00,81.49,81.51,81.36,81.41,37993.0,58.043,58.0573,57.9504,57.9861,37993.0
2017-08-15 10:55:00,81.41,81.52,81.4,81.47,26863.0,57.9861,58.0644,57.9789,58.0288,26863.0
2017-08-15 11:00:00,81.47,81.52,81.47,81.48,19667.0,58.0288,58.0644,58.0288,58.0359,19667.0
2017-08-15 11:05:00,81.49,81.61,81.48,81.61,37018.0,58.043,58.1285,58.0359,58.1285,37018.0
2017-08-15 11:10:00,81.62,81.65,81.57,81.61,37052.0,58.1356,58.157,58.1,58.1285,37052.0
2017-08-15 11:15:00,81.62,81.63,81.55,81.57,25636.0,58.1356,58.1428,58.0858,58.1,25636.0
2017-08-15 11:20:00,81.56,81.57,81.51,81.56,32744.0,58.0929,58.1,58.0573,58.0929,32744.0
2017-08-15 11:25:00,81.57,81.63,81.55,81.63,33889.0,58.1,58.1428,58.0858,58.1428,33889.0
2017-08-15 11:30:00,81.64,81.68,81.61,81.65,30728.0,58.1499,58.1784,58.1285,58.157,30728.0
2017-08-15 11:35:00,81.64,81.67,81.59,81.61,24115.0,58.1499,58.1712,58.1143,58.1285,24115.0
2017-08-15 11:40:00,81.61,81.66,81.59,81.62,20700.0,58.1285,58.1641,58.1143,58.1356,20700.0
2017-08-15 11:45:00,81.61,81.65,81.56,81.57,38163.0,58.1285,58.157,58.0929,58.1,38163.0
2017-08-15 11:50:00,81.57,81.58,81.49,81.5,27970.0,58.1,58.1071,58.043,58.0502,27970.0
2017-08-15 11:55:00,81.49,81.53,81.45,81.52,30518.0,58.043,58.0715,58.0145,58.0644,30518.0
2017-08-15 12:00:00,81.53,81.58,81.5,81.56,23584.0,58.0715,58.1071,58.0502,58.0929,23584.0
2017-08-15 12:05:00,81.54,81.54,81.45,81.5,15407.0,58.0787,58.0787,58.0145,58.0502,15407.0
2017-08-15 12:10:00,81.5,81.5,81.43,81.47,20782.0,58.0502,58.0502,58.0003,58.0288,20782.0
2017-08-15 12:15:00,81.46,81.51,81.43,81.51,18153.0,58.0217,58.0573,58.0003,58.0573,18153.0
2017-08-15 12:20:00,81.51,81.53,81.46,81.52,21646.0,58.0573,58.0715,58.0217,58.0644,21646.0
2017-08-15 12:25:00,81.53,81.56,81.49,81.49,18120.0,58.0715,58.0929,58.043,58.043,18120.0
2017-08-15 12:30:00,81.48,81.5,81.46,81.47,12835.0,58.0359,58.0502,58.0217,58.0288,12835.0
2017-08-15 12:35:00,81.47,81.52,81.47,81.48,16145.0,58.0288,58.0644,58.0288,58.0359,16145.0
2017-08-15 12:40:00,81.48,81.49,81.45,81.47,19160.0,58.0359,58.043,58.0145,58.0288,19160.0
2017-08-15 12:45:00,81.48,81.5,81.46,81.47,20290.0,58.0359,58.0502,58.0217,58.0288,20290.0
2017-08-15 12:50:00,81.48,81.5,81.39,81.39,19434.0,58.0359,58.0502,57.9718,57.9718,19434.0
2017-08-15 12:55:00,81.38,81.4,81.31,81.31,21566.0,57.9647,57.9789,57.9148,57.9148,21566.0
2017-08-15 13:00:00,81.3,81.3,81.18,81.29,50398.0,57.9077,57.9077,57.8222,57.9006,50398.0
2017-08-15 13:05:00,81.29,81.32,81.26,81.31,15120.0,57.9006,57.922,57.8792,57.9148,15120.0
2017-08-15 13:10:00,81.31,81.34,81.27,81.33,18112.0,57.9148,57.9362,57.8863,57.9291,18112.0
2017-08-15 13:15:00,81.34,81.41,81.34,81.41,28822.0,57.9362,57.9861,57.9362,57.9861,28822.0
2017-08-15 13:20:00,81.41,81.43,81.39,81.4,15450.0,57.9861,58.0003,57.9718,57.9789,15450.0
2017-08-15 13:25:00,81.39,81.39,81.34,81.38,39518.0,57.9718,57.9718,57.9362,57.9647,39518.0
2017-08-15 13:30:00,81.38,81.42,81.34,81.36,28331.0,57.9647,57.9932,57.9362,57.9504,28331.0
2017-08-15 13:35:00,81.36,81.4,81.34,81.39,25241.0,57.9504,57.9789,57.9362,57.9718,25241.0
2017-08-15 13:40:00,81.39,81.43,81.35,81.38,29860.0,57.9718,58.0003,57.9433,57.9647,29860.0
2017-08-15 13:45:00,81.39,81.4,81.34,81.37,21819.0,57.9718,57.9789,57.9362,57.9576,21819.0
2017-08-15 13:50:00,81.38,81.55,81.35,81.42,73233.0,57.9647,58.0858,57.9433,57.9932,73233.0
2017-08-15 13:55:00,81.41,81.48,81.38,81.46,34524.0,57.9861,58.0359,57.9647,58.0217,34524.0
2017-08-15 14:00:00,81.45,81.52,81.45,81.47,26181.0,58.0145,58.0644,58.0145,58.0288,26181.0
2017-08-15 14:05:00,81.48,81.54,81.47,81.5,33837.0,58.0359,58.0787,58.0288,58.0502,33837.0
2017-08-15 14:10:00,81.51,81.57,81.5,81.55,26357.0,58.0573,58.1,58.0502,58.0858,26357.0
2017-08-15 14:15:00,81.56,81.62,81.55,81.61,27330.0,58.0929,58.1356,58.0858,58.1285,27330.0
2017-08-15 14:20:00,81.6,81.66,81.6,81.63,29226.0,58.1214,58.1641,58.1214,58.1428,29226.0
2017-08-15 14:25:00,81.63,81.74,81.63,81.74,31010.0,58.1428,58.2211,58.1428,58.2211,31010.0
2017-08-15 14:30:00,81.73,81.73,81.7,81.7,38230.0,58.214,58.214,58.1926,58.1926,38230.0
2017-08-15 14:35:00,81.7,81.86,81.7,81.77,68774.0,58.1926,58.3066,58.1926,58.2425,68774.0
2017-08-15 14:40:00,81.77,81.77,81.68,81.69,38220.0,58.2425,58.2425,58.1784,58.1855,38220.0
2017-08-15 14:45:00,81.7,81.71,81.61,81.66,50884.0,58.1926,58.1997,58.1285,58.1641,50884.0
2017-08-15 14:50:00,81.66,81.66,81.58,81.61,28567.0,58.1641,58.1641,58.1071,58.1285,28567.0
2017-08-15 14:55:00,81.61,81.64,81.56,81.57,36132.0,58.1285,58.1499,58.0929,58.1,36132.0
2017-08-15 15:00:00,81.58,81.61,81.56,81.6,23863.0,58.1071,58.1285,58.0929,58.1214,23863.0
2017-08-15 15:05:00,81.6,81.68,81.6,81.62,52199.0,58.1214,58.1784,58.1214,58.1356,52199.0
2017-08-15 15:10:00,81.63,81.67,81.59,81.65,45176.0,58.1428,58.1712,58.1143,58.157,45176.0
2017-08-15 15:15:00,81.65,81.66,81.59,81.6,49783.0,58.157,58.1641,58.1143,58.1214,49783.0
2017-08-15 15:20:00,81.6,81.64,81.57,81.62,63625.0,58.1214,58.1499,58.1,58.1356,63625.0
2017-08-15 15:25:00,81.62,81.62,81.55,81.56,60471.0,58.1356,58.1356,58.0858,58.0929,60471.0
2017-08-15 15:30:00,81.56,81.6,81.53,81.59,58267.0,58.0929,58.1214,58.0715,58.1143,58267.0
2017-08-15 15:35:00,81.59,81.62,81.57,81.62,72977.0,58.1143,58.1356,58.1,58.1356,72977.0
2017-08-15 15:40:00,81.63,81.69,81.62,81.68,93491.0,58.1428,58.1855,58.1356,58.1784,93491.0
2017-08-15 15:45:00,81.67,81.67,81.47,81.48,76009.0,58.1712,58.1712,58.0288,58.0359,76009.0
2017-08-15 15:50:00,81.48,81.48,81.16,81.31,169227.0,58.0359,58.0359,57.808,57.9148,169227.0
2017-08-15 15:55:00,81.31,81.31,81.08,81.12,384417.0,57.9148,57.9148,57.751,57.7795,384417.0
2017-08-16 09:30:00,81.09,81.29,81.05,81.19,81362.0,58.0424,58.1856,58.0138,58.114,81362.0
2017-08-16 09:35:00,81.2,81.31,81.17,81.2,42602.0,58.1212,58.1999,58.0997,58.1212,42602.0
2017-08-16 09:40:00,81.19,81.24,81.09,81.23,36842.0,58.114,58.1498,58.0424,58.1427,36842.0
2017-08-16 09:45:00,81.22,81.26,81.13,81.25,42069.0,58.1355,58.1641,58.0711,58.157,42069.0
2017-08-16 09:50:00,81.26,81.41,81.24,81.38,57192.0,58.1641,58.2715,58.1498,58.25,57192.0
2017-08-16 09:55:00,81.38,81.43,81.25,81.28,21111.0,58.25,58.2858,58.157,58.1784,21111.0
2017-08-16 10:00:00,81.3,81.41,81.27,81.36,34496.0,58.1928,58.2715,58.1713,58.2357,34496.0
2017-08-16 10:05:00,81.36,81.56,81.36,81.53,38821.0,58.2357,58.3789,58.2357,58.3574,38821.0
2017-08-16 10:10:00,81.53,81.54,81.44,81.46,38912.0,58.3574,58.3645,58.293,58.3073,38912.0
2017-08-16 10:15:00,81.46,81.49,81.42,81.44,42836.0,58.3073,58.3288,58.2787,58.293,42836.0
2017-08-16 10:20:00,81.44,81.52,81.43,81.48,32064.0,58.293,58.3502,58.2858,58.3216,32064.0
2017-08-16 10:25:00,81.48,81.54,81.48,81.49,31513.0,58.3216,58.3645,58.3216,58.3288,31513.0
2017-08-16 10:30:00,81.49,81.51,81.46,81.49,39717.0,58.3288,58.3431,58.3073,58.3288,39717.0
2017-08-16 10:35:00,81.49,81.68,81.48,81.68,40642.0,58.3288,58.4648,58.3216,58.4648,40642.0
2017-08-16 10:40:00,81.68,81.68,81.56,81.64,25498.0,58.4648,58.4648,58.3789,58.4361,25498.0
2017-08-16 10:45:00,81.65,81.77,81.65,81.69,39439.0,58.4433,58.5292,58.4433,58.4719,39439.0
2017-08-16 10:50:00,81.67,81.73,81.67,81.69,18751.0,58.4576,58.5005,58.4576,58.4719,18751.0
2017-08-16 10:55:00,81.69,81.79,81.68,81.69,25796.0,58.4719,58.5435,58.4648,58.4719,25796.0
2017-08-16 11:00:00,81.7,81.71,81.58,81.6,15625.0,58.4791,58.4862,58.3932,58.4075,15625.0
2017-08-16 11:05:00,81.59,81.69,81.59,81.63,21506.0,58.4003,58.4719,58.4003,58.429,21506.0
2017-08-16 11:10:00,81.63,81.65,81.59,81.65,22679.0,58.429,58.4433,58.4003,58.4433,22679.0
2017-08-16 11:15:00,81.65,81.7,81.61,81.67,47535.0,58.4433,58.4791,58.4146,58.4576,47535.0
2017-08-16 11:20:00,81.64,81.66,81.51,81.56,31150.0,58.4361,58.4504,58.3431,58.3789,31150.0
2017-08-16 11:25:00,81.56,81.7,81.56,81.65,43760.0,58.3789,58.4791,58.3789,58.4433,43760.0
2017-08-16 11:30:00,81.67,81.8,81.58,81.76,54501.0,58.4576,58.5506,58.3932,58.522,54501.0
2017-08-16 11:35:00,81.79,81.84,81.73,81.74,31490.0,58.5435,58.5793,58.5005,58.5077,31490.0
2017-08-16 11:40:00,81.75,81.83,81.74,81.78,44659.0,58.5149,58.5721,58.5077,58.5363,44659.0
2017-08-16 11:45:00,81.78,81.81,81.63,81.74,30299.0,58.5363,58.5578,58.429,58.5077,30299.0
2017-08-16 11:50:00,81.76,81.78,81.73,81.76,16845.0,58.522,58.5363,58.5005,58.522,16845.0
2017-08-16 11:55:00,81.76,81.8,81.7,81.74,26682.0,58.522,58.5506,58.4791,58.5077,26682.0
2017-08-16 12:00:00,81.74,81.75,81.67,81.68,25235.0,58.5077,58.5149,58.4576,58.4648,25235.0
2017-08-16 12:05:00,81.69,81.76,81.67,81.69,43553.0,58.4719,58.522,58.4576,58.4719,43553.0
2017-08-16 12:10:00,81.68,81.75,81.58,81.63,19330.0,58.4648,58.5149,58.3932,58.429,19330.0
2017-08-16 12:15:00,81.62,81.62,81.53,81.54,25312.0,58.4218,58.4218,58.3574,58.3645,25312.0
2017-08-16 12:20:00,81.55,81.59,81.5,81.53,36040.0,58.3717,58.4003,58.3359,58.3574,36040.0
2017-08-16 12:25:00,81.56,81.61,81.5,81.57,18494.0,58.3789,58.4146,58.3359,58.386,18494.0
2017-08-16 12:30:00,81.56,81.6,81.47,81.49,17769.0,58.3789,58.4075,58.3144,58.3288,17769.0
2017-08-16 12:35:00,81.48,81.53,81.43,81.46,17506.0,58.3216,58.3574,58.2858,58.3073,17506.0
2017-08-16 12:40:00,81.46,81.49,81.42,81.42,21124.0,58.3073,58.3288,58.2787,58.2787,21124.0
2017-08-16 12:45:00,81.42,81.48,81.35,81.36,37519.0,58.2787,58.3216,58.2285,58.2357,37519.0
2017-08-16 12:50:00,81.36,81.39,81.33,81.37,24508.0,58.2357,58.2572,58.2142,58.2429,24508.0
2017-08-16 12:55:00,81.37,81.38,81.27,81.31,27113.0,58.2429,58.25,58.1713,58.1999,27113.0
2017-08-16 13:00:00,81.32,81.39,81.3,81.36,21292.0,58.2071,58.2572,58.1928,58.2357,21292.0
2017-08-16 13:05:00,81.35,81.44,81.32,81.44,22758.0,58.2285,58.293,58.2071,58.293,22758.0
2017-08-16 13:10:00,81.45,81.49,81.29,81.31,26297.0,58.3001,58.3288,58.1856,58.1999,26297.0
2017-08-16 13:15:00,81.32,81.45,81.3,81.42,31835.0,58.2071,58.3001,58.1928,58.2787,31835.0
2017-08-16 13:20:00,81.43,81.45,81.33,81.43,43913.0,58.2858,58.3001,58.2142,58.2858,43913.0
2017-08-16 13:25:00,81.44,81.46,81.29,81.43,24841.0,58.293,58.3073,58.1856,58.2858,24841.0
2017-08-16 13:30:00,81.43,81.45,81.21,81.26,59058.0,58.2858,58.3001,58.1283,58.1641,59058.0
2017-08-16 13:35:00,81.27,81.36,81.24,81.36,32165.0,58.1713,58.2357,58.1498,58.2357,32165.0
2017-08-16 13:40:00,81.35,81.35,81.2,81.2,39540.0,58.2285,58.2285,58.1212,58.1212,39540.0
2017-08-16 13:45:00,81.21,81.35,81.16,81.35,77872.0,58.1283,58.2285,58.0925,58.2285,77872.0
2017-08-16 13:50:00,81.36,81.38,81.23,81.25,61503.0,58.2357,58.25,58.1427,58.157,61503.0
2017-08-16 13:55:00,81.28,81.44,81.24,81.38,31367.0,58.1784,58.293,58.1498,58.25,31367.0
2017-08-16 14:00:00,81.39,81.41,81.26,81.4,16915.0,58.2572,58.2715,58.1641,58.2643,16915.0
2017-08-16 14:05:00,81.4,81.4,81.25,81.26,41124.0,58.2643,58.2643,58.157,58.1641,41124.0
2017-08-16 14:10:00,81.26,81.31,81.2,81.31,20392.0,58.1641,58.1999,58.1212,58.1999,20392.0
2017-08-16 14:15:00,81.3,81.31,81.17,81.2,21509.0,58.1928,58.1999,58.0997,58.1212,21509.0
2017-08-16 14:20:00,81.18,81.22,81.08,81.14,34297.0,58.1069,58.1355,58.0353,58.0782,34297.0
2017-08-16 14:25:00,81.15,81.21,81.12,81.15,23311.0,58.0854,58.1283,58.0639,58.0854,23311.0
2017-08-16 14:30:00,81.14,81.24,81.12,81.22,28056.0,58.0782,58.1498,58.0639,58.1355,28056.0
2017-08-16 14:35:00,81.2,81.27,81.19,81.26,35618.0,58.1212,58.1713,58.114,58.1641,35618.0
2017-08-16 14:40:00,81.25,81.35,81.25,81.3,31092.0,58.157,58.2285,58.157,58.1928,31092.0
2017-08-16 14:45:00,81.3,81.32,81.25,81.3,34663.0,58.1928,58.2071,58.157,58.1928,34663.0
2017-08-16 14:50:00,81.3,81.42,81.29,81.39,28158.0,58.1928,58.2787,58.1856,58.2572,28158.0
2017-08-16 14:55:00,81.39,81.4,81.33,81.38,32146.0,58.2572,58.2643,58.2142,58.25,32146.0
2017-08-16 15:00:00,81.4,81.41,81.31,81.35,39618.0,58.2643,58.2715,58.1999,58.2285,39618.0
2017-08-16 15:05:00,81.35,81.36,81.29,81.31,27235.0,58.2285,58.2357,58.1856,58.1999,27235.0
2017-08-16 15:10:00,81.31,81.33,81.24,81.31,33138.0,58.1999,58.2142,58.1498,58.1999,33138.0
2017-08-16 15:15:00,81.31,81.36,81.31,81.32,25735.0,58.1999,58.2357,58.1999,58.2071,25735.0
2017-08-16 15:20:00,81.33,81.43,81.27,81.41,54288.0,58.2142,58.2858,58.1713,58.2715,54288.0
2017-08-16 15:25:00,81.42,81.45,81.38,81.44,60036.0,58.2787,58.3001,58.25,58.293,60036.0
2017-08-16 15:30:00,81.45,81.47,81.39,81.47,42372.0,58.3001,58.3144,58.2572,58.3144,42372.0
2017-08-16 15:35:00,81.48,81.49,81.42,81.44,64896.0,58.3216,58.3288,58.2787,58.293,64896.0
2017-08-16 15:40:00,81.44,81.51,81.41,81.41,139074.0,58.293,58.3431,58.2715,58.2715,139074.0
2017-08-16 15:45:00,81.41,81.41,81.31,81.32,33156.0,58.2715,58.2715,58.1999,58.2071,33156.0
2017-08-16 15:50:00,81.33,81.34,81.25,81.3,69287.0,58.2142,58.2214,58.157,58.1928,69287.0
2017-08-16 15:55:00,81.31,81.31,81.2,81.27,174917.0,58.1999,58.1999,58.1212,58.1713,174917.0
2017-08-17 09:30:00,80.55,81.38,80.42,81.28,86205.0,57.6559,58.25,57.5629,58.1784,86205.0
2017-08-17 09:35:00,81.32,81.32,81.08,81.24,31895.0,58.2071,58.2071,58.0353,58.1498,31895.0
2017-08-17 09:40:00,81.23,81.58,81.22,81.58,24242.0,58.1427,58.3932,58.1355,58.3932,24242.0
2017-08-17 09:45:00,81.61,81.61,81.4,81.46,35668.0,58.4146,58.4146,58.2643,58.3073,35668.0
2017-08-17 09:50:00,81.47,81.69,81.46,81.68,29141.0,58.3144,58.4719,58.3073,58.4648,29141.0
2017-08-17 09:55:00,81.69,81.76,81.54,81.56,30504.0,58.4719,58.522,58.3645,58.3789,30504.0
2017-08-17 10:00:00,81.56,81.56,81.37,81.42,52473.0,58.3789,58.3789,58.2429,58.2787,52473.0
2017-08-17 10:05:00,81.45,81.51,81.39,81.47,39802.0,58.3001,58.3431,58.2572,58.3144,39802.0
2017-08-17 10:10:00,81.46,81.47,81.18,81.19,42860.0,58.3073,58.3144,58.1069,58.114,42860.0
2017-08-17 10:15:00,81.21,81.27,81.1,81.19,56584.0,58.1283,58.1713,58.0496,58.114,56584.0
2017-08-17 10:20:00,81.2,81.33,81.17,81.33,39685.0,58.1212,58.2142,58.0997,58.2142,39685.0
2017-08-17 10:25:00,81.34,81.37,81.24,81.37,28706.0,58.2214,58.2429,58.1498,58.2429,28706.0
2017-08-17 10:30:00,81.35,81.57,81.3,81.47,47526.0,58.2285,58.386,58.1928,58.3144,47526.0
2017-08-17 10:35:00,81.47,81.55,81.41,81.52,35213.0,58.3144,58.3717,58.2715,58.3502,35213.0
2017-08-17 10:40:00,81.5,81.58,81.44,81.44,35414.0,58.3359,58.3932,58.293,58.293,35414.0
2017-08-17 10:45:00,81.45,81.68,81.45,81.66,41271.0,58.3001,58.4648,58.3001,58.4504,41271.0
2017-08-17 10:50:00,81.66,81.76,81.59,81.76,29048.0,58.4504,58.522,58.4003,58.522,29048.0
2017-08-17 10:55:00,81.77,81.8,81.67,81.71,58619.0,58.5292,58.5506,58.4576,58.4862,58619.0
2017-08-17 11:00:00,81.7,81.84,81.7,81.76,27289.0,58.4791,58.5793,58.4791,58.522,27289.0
2017-08-17 11:05:00,81.76,81.83,81.76,81.8,27166.0,58.522,58.5721,58.522,58.5506,27166.0
2017-08-17 11:10:00,81.8,81.8,81.71,81.76,22797.0,58.5506,58.5506,58.4862,58.522,22797.0
2017-08-17 11:15:00,81.77,81.79,81.73,81.78,22816.0,58.5292,58.5435,58.5005,58.5363,22816.0
2017-08-17 11:20:00,81.8,81.86,81.74,81.74,42240.0,58.5506,58.5936,58.5077,58.5077,42240.0
2017-08-17 11:25:00,81.75,81.78,81.61,81.64,38278.0,58.5149,58.5363,58.4146,58.4361,38278.0
2017-08-17 11:30:00,81.62,81.74,81.62,81.67,30771.0,58.4218,58.5077,58.4218,58.4576,30771.0
2017-08-17 11:35:00,81.69,81.72,81.6,81.65,30464.0,58.4719,58.4934,58.4075,58.4433,30464.0
2017-08-17 11:40:00,81.66,81.67,81.58,81.62,24547.0,58.4504,58.4576,58.3932,58.4218,24547.0
2017-08-17 11:45:00,81.6,81.63,81.5,81.5,14710.0,58.4075,58.429,58.3359,58.3359,14710.0
2017-08-17 11:50:00,81.5,81.58,81.5,81.57,20496.0,58.3359,58.3932,58.3359,58.386,20496.0
2017-08-17 11:55:00,81.57,81.57,81.49,81.52,16579.0,58.386,58.386,58.3288,58.3502,16579.0
2017-08-17 12:00:00,81.52,81.63,81.52,81.63,31853.0,58.3502,58.429,58.3502,58.429,31853.0
2017-08-17 12:05:00,81.64,81.64,81.48,81.49,19000.0,58.4361,58.4361,58.3216,58.3288,19000.0
2017-08-17 12:10:00,81.48,81.48,81.38,81.43,25970.0,58.3216,58.3216,58.25,58.2858,25970.0
2017-08-17 12:15:00,81.43,81.44,81.34,81.41,26772.0,58.2858,58.293,58.2214,58.2715,26772.0
2017-08-17 12:20:00,81.4,81.51,81.39,81.48,25510.0,58.2643,58.3431,58.2572,58.3216,25510.0
2017-08-17 12:25:00,81.49,81.53,81.47,81.52,17215.0,58.3288,58.3574,58.3144,58.3502,17215.0
2017-08-17 12:30:00,81.53,81.53,81.47,81.48,25837.0,58.3574,58.3574,58.3144,58.3216,25837.0
2017-08-17 12:35:00,81.47,81.57,81.43,81.57,39126.0,58.3144,58.386,58.2858,58.386,39126.0
2017-08-17 12:40:00,81.57,81.57,81.46,81.47,20778.0,58.386,58.386,58.3073,58.3144,20778.0
2017-08-17 12:45:00,81.46,81.5,81.42,81.42,38641.0,58.3073,58.3359,58.2787,58.2787,38641.0
2017-08-17 12:50:00,81.42,81.42,81.32,81.35,26972.0,58.2787,58.2787,58.2071,58.2285,26972.0
2017-08-17 12:55:00,81.36,81.38,81.29,81.37,21747.0,58.2357,58.25,58.1856,58.2429,21747.0
2017-08-17 13:00:00,81.37,81.37,81.29,81.31,15903.0,58.2429,58.2429,58.1856,58.1999,15903.0
2017-08-17 13:05:00,81.3,81.37,81.28,81.33,15088.0,58.1928,58.2429,58.1784,58.2142,15088.0
2017-08-17 13:10:00,81.32,81.32,81.25,81.25,23110.0,58.2071,58.2071,58.157,58.157,23110.0
2017-08-17 13:15:00,81.24,81.32,81.21,81.31,28591.0,58.1498,58.2071,58.1283,58.1999,28591.0
2017-08-17 13:20:00,81.3,81.3,81.21,81.21,19574.0,58.1928,58.1928,58.1283,58.1283,19574.0
2017-08-17 13:25:00,81.2,81.32,81.2,81.23,19555.0,58.1212,58.2071,58.1212,58.1427,19555.0
2017-08-17 13:30:00,81.23,81.26,81.19,81.24,22299.0,58.1427,58.1641,58.114,58.1498,22299.0
2017-08-17 13:35:00,81.22,81.3,81.22,81.24,14529.0,58.1355,58.1928,58.1355,58.1498,14529.0
2017-08-17 13:40:00,81.26,81.27,81.14,81.19,21653.0,58.1641,58.1713,58.0782,58.114,21653.0
2017-08-17 13:45:00,81.19,81.19,81.15,81.16,23476.0,58.114,58.114,58.0854,58.0925,23476.0
2017-08-17 13:50:00,81.16,81.16,81.08,81.14,25906.0,58.0925,58.0925,58.0353,58.0782,25906.0
2017-08-17 13:55:00,81.14,81.18,81.12,81.16,27983.0,58.0782,58.1069,58.0639,58.0925,27983.0
2017-08-17 14:00:00,81.17,81.18,81.09,81.11,31070.0,58.0997,58.1069,58.0424,58.0568,31070.0
2017-08-17 14:05:00,81.11,81.24,81.11,81.23,19373.0,58.0568,58.1498,58.0568,58.1427,19373.0
2017-08-17 14:10:00,81.23,81.28,81.21,81.25,29909.0,58.1427,58.1784,58.1283,58.157,29909.0
2017-08-17 14:15:00,81.24,81.25,81.1,81.17,40375.0,58.1498,58.157,58.0496,58.0997,40375.0
2017-08-17 14:20:00,81.16,81.18,81.06,81.18,28461.0,58.0925,58.1069,58.021,58.1069,28461.0
2017-08-17 14:25:00,81.18,81.27,81.18,81.25,30131.0,58.1069,58.1713,58.1069,58.157,30131.0
2017-08-17 14:30:00,81.24,81.25,81.18,81.21,19533.0,58.1498,58.157,58.1069,58.1283,19533.0
2017-08-17 14:35:00,81.21,81.26,81.2,81.22,25273.0,58.1283,58.1641,58.1212,58.1355,25273.0
2017-08-17 14:40:00,81.22,81.24,81.2,81.21,32781.0,58.1355,58.1498,58.1212,58.1283,32781.0
2017-08-17 14:45:00,81.21,81.31,81.19,81.26,32425.0,58.1283,58.1999,58.114,58.1641,32425.0
2017-08-17 14:50:00,81.27,81.28,81.24,81.25,35257.0,58.1713,58.1784,58.1498,58.157,35257.0
2017-08-17 14:55:00,81.26,81.26,81.2,81.24,28021.0,58.1641,58.1641,58.1212,58.1498,28021.0
2017-08-17 15:00:00,81.23,81.23,81.13,81.14,31313.0,58.1427,58.1427,58.0711,58.0782,31313.0
2017-08-17 15:05:00,81.16,81.17,81.09,81.15,41784.0,58.0925,58.0997,58.0424,58.0854,41784.0
2017-08-17 15:10:00,81.16,81.16,81.1,81.16,28356.0,58.0925,58.0925,58.0496,58.0925,28356.0
2017-08-17 15:15:00,81.17,81.2,81.13,81.16,32888.0,58.0997,58.1212,58.0711,58.0925,32888.0
2017-08-17 15:20:00,81.16,81.24,81.16,81.21,38981.0,58.0925,58.1498,58.0925,58.1283,38981.0
2017-08-17 15:25:00,81.22,81.26,81.21,81.25,44231.0,58.1355,58.1641,58.1283,58.157,44231.0
2017-08-17 15:30:00,81.25,81.37,81.21,81.34,64060.0,58.157,58.2429,58.1283,58.2214,64060.0
2017-08-17 15:35:00,81.35,81.36,81.16,81.18,60108.0,58.2285,58.2357,58.0925,58.1069,60108.0
2017-08-17 15:40:00,81.18,81.2,81.11,81.13,72325.0,58.1069,58.1212,58.0568,58.0711,72325.0
2017-08-17 15:45:00,81.13,81.14,81.01,81.05,77029.0,58.0711,58.0782,57.9852,58.0138,77029.0
2017-08-17 15:50:00,81.05,81.05,80.86,80.95,111691.0,58.0138,58.0138,57.8778,57.9422,111691.0
2017-08-17 15:55:00,80.95,80.95,80.85,80.9,154640.0,57.9422,57.9422,57.8707,57.9064,154640.0
2017-08-18 09:30:00,80.43,80.79,80.43,80.58,328436.0,57.57,57.8277,57.57,57.6774,328436.0
2017-08-18 09:35:00,80.66,80.8,80.57,80.61,25931.0,57.7347,57.8349,57.6702,57.6989,25931.0
2017-08-18 09:40:00,80.59,80.65,80.56,80.65,11203.0,57.6846,57.7275,57.6631,57.7275,11203.0
2017-08-18 09:45:00,80.68,80.7,80.47,80.47,34410.0,57.749,57.7633,57.5987,57.5987,34410.0
2017-08-18 09:50:00,80.45,80.55,80.45,80.54,55873.0,57.5843,57.6559,57.5843,57.6488,55873.0
2017-08-18 09:55:00,80.54,80.57,80.43,80.49,29882.0,57.6488,57.6702,57.57,57.613,29882.0
2017-08-18 10:00:00,80.51,80.57,80.44,80.55,30927.0,57.6273,57.6702,57.5772,57.6559,30927.0
2017-08-18 10:05:00,80.55,80.58,80.51,80.56,31374.0,57.6559,57.6774,57.6273,57.6631,31374.0
2017-08-18 10:10:00,80.56,80.69,80.56,80.67,35687.0,57.6631,57.7561,57.6631,57.7418,35687.0
2017-08-18 10:15:00,80.7,80.8,80.67,80.69,32358.0,57.7633,57.8349,57.7418,57.7561,32358.0
2017-08-18 10:20:00,80.68,80.69,80.64,80.64,21248.0,57.749,57.7561,57.7203,57.7203,21248.0
2017-08-18 10:25:00,80.62,80.68,80.59,80.59,25998.0,57.706,57.749,57.6846,57.6846,25998.0
2017-08-18 10:30:00,80.58,80.76,80.51,80.74,43310.0,57.6774,57.8062,57.6273,57.7919,43310.0
2017-08-18 10:35:00,80.73,80.88,80.73,80.88,36091.0,57.7848,57.8921,57.7848,57.8921,36091.0
2017-08-18 10:40:00,80.87,80.95,80.83,80.86,39475.0,57.885,57.9422,57.8563,57.8778,39475.0
2017-08-18 10:45:00,80.86,80.86,80.58,80.58,37286.0,57.8778,57.8778,57.6774,57.6774,37286.0
2017-08-18 10:50:00,80.57,80.62,80.55,80.58,26344.0,57.6702,57.706,57.6559,57.6774,26344.0
2017-08-18 10:55:00,80.58,80.6,80.54,80.55,30171.0,57.6774,57.6917,57.6488,57.6559,30171.0
2017-08-18 11:00:00,80.54,80.54,80.4,80.42,30875.0,57.6488,57.6488,57.5486,57.5629,30875.0
2017-08-18 11:05:00,80.4,80.45,80.36,80.41,21174.0,57.5486,57.5843,57.5199,57.5557,21174.0
2017-08-18 11:10:00,80.41,80.41,80.25,80.3,27568.0,57.5557,57.5557,57.4412,57.477,27568.0
2017-08-18 11:15:00,80.3,80.4,80.28,80.4,38631.0,57.477,57.5486,57.4627,57.5486,38631.0
2017-08-18 11:20:00,80.41,80.49,80.33,80.44,66579.0,57.5557,57.613,57.4985,57.5772,66579.0
2017-08-18 11:25:00,80.44,80.47,80.33,80.4,141713.0,57.5772,57.5987,57.4985,57.5486,141713.0
2017-08-18 11:30:00,80.41,80.49,80.35,80.45,121013.0,57.5557,57.613,57.5128,57.5843,121013.0
2017-08-18 11:35:00,80.46,80.48,80.35,80.41,36806.0,57.5915,57.6058,57.5128,57.5557,36806.0
2017-08-18 11:40:00,80.42,80.43,80.35,80.38,20076.0,57.5629,57.57,57.5128,57.5342,20076.0
2017-08-18 11:45:00,80.38,80.4,80.29,80.4,48297.0,57.5342,57.5486,57.4698,57.5486,48297.0
2017-08-18 11:50:00,80.41,80.59,80.41,80.59,53883.0,57.5557,57.6846,57.5557,57.6846,53883.0
2017-08-18 11:55:00,80.57,80.63,80.53,80.59,20947.0,57.6702,57.7132,57.6416,57.6846,20947.0
2017-08-18 12:00:00,80.59,80.63,80.43,80.46,19217.0,57.6846,57.7132,57.57,57.5915,19217.0
2017-08-18 12:05:00,80.46,80.53,80.43,80.52,22345.0,57.5915,57.6416,57.57,57.6345,22345.0
2017-08-18 12:10:00,80.53,80.55,80.46,80.46,15145.0,57.6416,57.6559,57.5915,57.5915,15145.0
2017-08-18 12:15:00,80.46,80.51,80.42,80.45,20091.0,57.5915,57.6273,57.5629,57.5843,20091.0
2017-08-18 12:20:00,80.44,80.44,80.36,80.36,15368.0,57.5772,57.5772,57.5199,57.5199,15368.0
2017-08-18 12:25:00,80.37,80.49,80.36,80.48,20221.0,57.5271,57.613,57.5199,57.6058,20221.0
2017-08-18 12:30:00,80.49,80.53,80.45,80.49,20798.0,57.613,57.6416,57.5843,57.613,20798.0
2017-08-18 12:35:00,80.49,80.58,80.44,80.58,26407.0,57.613,57.6774,57.5772,57.6774,26407.0
2017-08-18 12:40:00,80.57,80.72,80.54,80.63,46545.0,57.6702,57.7776,57.6488,57.7132,46545.0
2017-08-18 12:45:00,80.6,80.69,80.57,80.68,16570.0,57.6917,57.7561,57.6702,57.749,16570.0
2017-08-18 12:50:00,80.68,80.72,80.59,80.71,23338.0,57.749,57.7776,57.6846,57.7704,23338.0
2017-08-18 12:55:00,80.72,80.72,80.59,80.59,14880.0,57.7776,57.7776,57.6846,57.6846,14880.0
2017-08-18 13:00:00,80.6,80.67,80.57,80.61,30393.0,57.6917,57.7418,57.6702,57.6989,30393.0
2017-08-18 13:05:00,80.62,80.67,80.62,80.63,18000.0,57.706,57.7418,57.706,57.7132,18000.0
2017-08-18 13:10:00,80.63,80.66,80.55,80.57,16890.0,57.7132,57.7347,57.6559,57.6702,16890.0
2017-08-18 13:15:00,80.58,80.59,80.46,80.47,20347.0,57.6774,57.6846,57.5915,57.5987,20347.0
2017-08-18 13:20:00,80.46,80.52,80.35,80.36,47038.0,57.5915,57.6345,57.5128,57.5199,47038.0
2017-08-18 13:25:00,80.36,80.48,80.35,80.47,42863.0,57.5199,57.6058,57.5128,57.5987,42863.0
2017-08-18 13:30:00,80.46,80.49,80.38,80.49,35152.0,57.5915,57.613,57.5342,57.613,35152.0
2017-08-18 13:35:00,80.49,80.52,80.42,80.42,28293.0,57.613,57.6345,57.5629,57.5629,28293.0
2017-08-18 13:40:00,80.42,80.44,80.32,80.35,24114.0,57.5629,57.5772,57.4913,57.5128,24114.0
2017-08-18 13:45:00,80.34,80.43,80.3,80.42,35774.0,57.5056,57.57,57.477,57.5629,35774.0
2017-08-18 13:50:00,80.41,80.45,80.38,80.44,24373.0,57.5557,57.5843,57.5342,57.5772,24373.0
2017-08-18 13:55:00,80.44,80.45,80.35,80.37,21471.0,57.5772,57.5843,57.5128,57.5271,21471.0
2017-08-18 14:00:00,80.36,80.4,80.33,80.38,23507.0,57.5199,57.5486,57.4985,57.5342,23507.0
2017-08-18 14:05:00,80.38,80.39,80.25,80.32,25991.0,57.5342,57.5414,57.4412,57.4913,25991.0
2017-08-18 14:10:00,80.33,80.4,80.31,80.31,29920.0,57.4985,57.5486,57.4841,57.4841,29920.0
2017-08-18 14:15:00,80.32,80.35,80.31,80.32,20348.0,57.4913,57.5128,57.4841,57.4913,20348.0
2017-08-18 14:20:00,80.32,80.32,80.24,80.28,30511.0,57.4913,57.4913,57.434,57.4627,30511.0
2017-08-18 14:25:00,80.28,80.31,80.26,80.27,33228.0,57.4627,57.4841,57.4483,57.4555,33228.0
2017-08-18 14:30:00,80.27,80.3,80.23,80.23,43446.0,57.4555,57.477,57.4269,57.4269,43446.0
2017-08-18 14:35:00,80.24,80.29,80.23,80.27,23530.0,57.434,57.4698,57.4269,57.4555,23530.0
2017-08-18 14:40:00,80.27,80.3,80.25,80.28,34828.0,57.4555,57.477,57.4412,57.4627,34828.0
2017-08-18 14:45:00,80.28,80.29,80.19,80.22,42577.0,57.4627,57.4698,57.3982,57.4197,42577.0
2017-08-18 14:50:00,80.22,80.25,80.16,80.19,41345.0,57.4197,57.4412,57.3768,57.3982,41345.0
2017-08-18 14:55:00,80.19,80.2,80.13,80.15,45928.0,57.3982,57.4054,57.3553,57.3696,45928.0
2017-08-18 15:00:00,80.15,80.17,80.11,80.14,49405.0,57.3696,57.3839,57.341,57.3625,49405.0
2017-08-18 15:05:00,80.14,80.22,80.14,80.21,62777.0,57.3625,57.4197,57.3625,57.4126,62777.0
2017-08-18 15:10:00,80.21,80.23,80.19,80.2,54924.0,57.4126,57.4269,57.3982,57.4054,54924.0
2017-08-18 15:15:00,80.2,80.23,80.15,80.18,52819.0,57.4054,57.4269,57.3696,57.3911,52819.0
2017-08-18 15:20:00,80.18,80.2,80.1,80.16,58975.0,57.3911,57.4054,57.3338,57.3768,58975.0
2017-08-18 15:25:00,80.17,80.17,80.11,80.15,64410.0,57.3839,57.3839,57.341,57.3696,64410.0
2017-08-18 15:30:00,80.15,80.17,80.13,80.15,81784.0,57.3696,57.3839,57.3553,57.3696,81784.0
2017-08-18 15:35:00,80.14,80.21,80.11,80.19,120260.0,57.3625,57.4126,57.341,57.3982,120260.0
2017-08-18 15:40:00,80.19,80.21,80.15,80.17,92361.0,57.3982,57.4126,57.3696,57.3839,92361.0
2017-08-18 15:45:00,80.16,80.21,80.11,80.11,95465.0,57.3768,57.4126,57.341,57.341,95465.0
2017-08-18 15:50:00,80.12,80.25,80.09,80.11,202373.0,57.3481,57.4412,57.3267,57.341,202373.0
2017-08-18 15:55:00,80.1,80.11,80.01,80.03,343338.0,57.3338,57.341,57.2694,57.2837,343338.0
2017-08-21 09:30:00,80.08,80.37,80.08,80.32,40179.0,57.3195,57.5271,57.3195,57.4913,40179.0
2017-08-21 09:35:00,80.34,80.35,80.24,80.24,58751.0,57.5056,57.5128,57.434,57.434,58751.0
2017-08-21 09:40:00,80.25,80.49,80.25,80.46,34407.0,57.4412,57.613,57.4412,57.5915,34407.0
2017-08-21 09:45:00,80.47,80.49,80.39,80.49,57544.0,57.5987,57.613,57.5414,57.613,57544.0
2017-08-21 09:50:00,80.5,80.56,80.46,80.48,34410.0,57.6201,57.6631,57.5915,57.6058,34410.0
2017-08-21 09:55:00,80.49,80.49,80.23,80.25,42502.0,57.613,57.613,57.4269,57.4412,42502.0
2017-08-21 10:00:00,80.25,80.29,80.2,80.22,36653.0,57.4412,57.4698,57.4054,57.4197,36653.0
2017-08-21 10:05:00,80.23,80.33,80.2,80.33,22485.0,57.4269,57.4985,57.4054,57.4985,22485.0
2017-08-21 10:10:00,80.34,80.35,80.2,80.27,41641.0,57.5056,57.5128,57.4054,57.4555,41641.0
2017-08-21 10:15:00,80.28,80.31,80.21,80.23,34961.0,57.4627,57.4841,57.4126,57.4269,34961.0
2017-08-21 10:20:00,80.25,80.25,80.11,80.13,28567.0,57.4412,57.4412,57.341,57.3553,28567.0
2017-08-21 10:25:00,80.15,80.28,80.1,80.23,33038.0,57.3696,57.4627,57.3338,57.4269,33038.0
2017-08-21 10:30:00,80.25,80.29,80.2,80.21,35886.0,57.4412,57.4698,57.4054,57.4126,35886.0
2017-08-21 10:35:00,80.21,80.26,80.18,80.25,37063.0,57.4126,57.4483,57.3911,57.4412,37063.0
2017-08-21 10:40:00,80.26,80.39,80.2,80.37,36105.0,57.4483,57.5414,57.4054,57.5271,36105.0
2017-08-21 10:45:00,80.38,80.45,80.29,80.32,44157.0,57.5342,57.5843,57.4698,57.4913,44157.0
2017-08-21 10:50:00,80.34,80.39,80.31,80.38,24327.0,57.5056,57.5414,57.4841,57.5342,24327.0
2017-08-21 10:55:00,80.38,80.45,80.29,80.37,36137.0,57.5342,57.5843,57.4698,57.5271,36137.0
2017-08-21 11:00:00,80.37,80.38,80.29,80.3,27490.0,57.5271,57.5342,57.4698,57.477,27490.0
2017-08-21 11:05:00,80.3,80.33,80.26,80.33,25078.0,57.477,57.4985,57.4483,57.4985,25078.0
2017-08-21 11:10:00,80.34,80.47,80.3,80.46,36891.0,57.5056,57.5987,57.477,57.5915,36891.0
2017-08-21 11:15:00,80.46,80.53,80.44,80.48,27804.0,57.5915,57.6416,57.5772,57.6058,27804.0
2017-08-21 11:20:00,80.48,80.54,80.44,80.45,26900.0,57.6058,57.6488,57.5772,57.5843,26900.0
2017-08-21 11:25:00,80.46,80.53,80.45,80.52,45303.0,57.5915,57.6416,57.5843,57.6345,45303.0
2017-08-21 11:30:00,80.52,80.58,80.47,80.52,79844.0,57.6345,57.6774,57.5987,57.6345,79844.0
2017-08-21 11:35:00,80.51,80.58,80.48,80.56,36516.0,57.6273,57.6774,57.6058,57.6631,36516.0
2017-08-21 11:40:00,80.55,80.56,80.5,80.54,25674.0,57.6559,57.6631,57.6201,57.6488,25674.0
2017-08-21 11:45:00,80.53,80.54,80.43,80.46,29819.0,57.6416,57.6488,57.57,57.5915,29819.0
2017-08-21 11:50:00,80.45,80.46,80.37,80.42,37703.0,57.5843,57.5915,57.5271,57.5629,37703.0
2017-08-21 11:55:00,80.42,80.42,80.35,80.4,33633.0,57.5629,57.5629,57.5128,57.5486,33633.0
2017-08-21 12:00:00,80.4,80.41,80.34,80.37,72706.0,57.5486,57.5557,57.5056,57.5271,72706.0
2017-08-21 12:05:00,80.37,80.56,80.31,80.54,69756.0,57.5271,57.6631,57.4841,57.6488,69756.0
2017-08-21 12:10:00,80.54,80.66,80.54,80.58,26902.0,57.6488,57.7347,57.6488,57.6774,26902.0
2017-08-21 12:15:00,80.57,80.62,80.57,80.61,18278.0,57.6702,57.706,57.6702,57.6989,18278.0
2017-08-21 12:20:00,80.6,80.63,80.57,80.62,36579.0,57.6917,57.7132,57.6702,57.706,36579.0
2017-08-21 12:25:00,80.62,80.74,80.6,80.74,34803.0,57.706,57.7919,57.6917,57.7919,34803.0
2017-08-21 12:30:00,80.73,80.75,80.63,80.7,59736.0,57.7848,57.7991,57.7132,57.7633,59736.0
2017-08-21 12:35:00,80.7,80.72,80.67,80.69,45058.0,57.7633,57.7776,57.7418,57.7561,45058.0
2017-08-21 12:40:00,80.69,80.7,80.6,80.64,44520.0,57.7561,57.7633,57.6917,57.7203,44520.0
2017-08-21 12:45:00,80.67,80.75,80.66,80.73,16944.0,57.7418,57.7991,57.7347,57.7848,16944.0
2017-08-21 12:50:00,80.73,80.79,80.69,80.79,24844.0,57.7848,57.8277,57.7561,57.8277,24844.0
2017-08-21 12:55:00,80.79,80.84,80.77,80.81,26032.0,57.8277,57.8635,57.8134,57.842,26032.0
2017-08-21 13:00:00,80.81,80.82,80.77,80.8,16808.0,57.842,57.8492,57.8134,57.8349,16808.0
2017-08-21 13:05:00,80.81,80.81,80.74,80.78,19565.0,57.842,57.842,57.7919,57.8206,19565.0
2017-08-21 13:10:00,80.77,80.8,80.76,80.77,15205.0,57.8134,57.8349,57.8062,57.8134,15205.0
2017-08-21 13:15:00,80.77,80.77,80.73,80.73,20911.0,57.8134,57.8134,57.7848,57.7848,20911.0
2017-08-21 13:20:00,80.73,80.77,80.71,80.77,19607.0,57.7848,57.8134,57.7704,57.8134,19607.0
2017-08-21 13:25:00,80.77,80.77,80.74,80.75,26454.0,57.8134,57.8134,57.7919,57.7991,26454.0
2017-08-21 13:30:00,80.76,80.77,80.75,80.76,19309.0,57.8062,57.8134,57.7991,57.8062,19309.0
2017-08-21 13:35:00,80.75,80.75,80.7,80.73,24040.0,57.7991,57.7991,57.7633,57.7848,24040.0
2017-08-21 13:40:00,80.73,80.79,80.73,80.79,23326.0,57.7848,57.8277,57.7848,57.8277,23326.0
2017-08-21 13:45:00,80.8,80.86,80.78,80.82,33579.0,57.8349,57.8778,57.8206,57.8492,33579.0
2017-08-21 13:50:00,80.82,80.93,80.82,80.89,29132.0,57.8492,57.9279,57.8492,57.8993,29132.0
2017-08-21 13:55:00,80.89,80.9,80.84,80.84,28361.0,57.8993,57.9064,57.8635,57.8635,28361.0
2017-08-21 14:00:00,80.84,80.85,80.8,80.84,29782.0,57.8635,57.8707,57.8349,57.8635,29782.0
2017-08-21 14:05:00,80.83,80.86,80.83,80.83,24809.0,57.8563,57.8778,57.8563,57.8563,24809.0
2017-08-21 14:10:00,80.84,80.84,80.78,80.8,16958.0,57.8635,57.8635,57.8206,57.8349,16958.0
2017-08-21 14:15:00,80.81,80.81,80.73,80.76,18182.0,57.842,57.842,57.7848,57.8062,18182.0
2017-08-21 14:20:00,80.75,80.76,80.67,80.69,26016.0,57.7991,57.8062,57.7418,57.7561,26016.0
2017-08-21 14:25:00,80.69,80.72,80.65,80.66,28809.0,57.7561,57.7776,57.7275,57.7347,28809.0
2017-08-21 14:30:00,80.65,80.7,80.55,80.56,34139.0,57.7275,57.7633,57.6559,57.6631,34139.0
2017-08-21 14:35:00,80.54,80.57,80.47,80.52,41282.0,57.6488,57.6702,57.5987,57.6345,41282.0
2017-08-21 14:40:00,80.53,80.63,80.51,80.63,32997.0,57.6416,57.7132,57.6273,57.7132,32997.0
2017-08-21 14:45:00,80.64,80.67,80.57,80.64,49214.0,57.7203,57.7418,57.6702,57.7203,49214.0
2017-08-21 14:50:00,80.64,80.7,80.61,80.65,41374.0,57.7203,57.7633,57.6989,57.7275,41374.0
2017-08-21 14:55:00,80.66,80.69,80.59,80.61,40368.0,57.7347,57.7561,57.6846,57.6989,40368.0
2017-08-21 15:00:00,80.62,80.63,80.53,80.54,50253.0,57.706,57.7132,57.6416,57.6488,50253.0
2017-08-21 15:05:00,80.54,80.58,80.53,80.55,34028.0,57.6488,57.6774,57.6416,57.6559,34028.0
2017-08-21 15:10:00,80.55,80.55,80.39,80.46,48548.0,57.6559,57.6559,57.5414,57.5915,48548.0
2017-08-21 15:15:00,80.46,80.54,80.46,80.53,66680.0,57.5915,57.6488,57.5915,57.6416,66680.0
2017-08-21 15:20:00,80.53,80.61,80.49,80.58,61316.0,57.6416,57.6989,57.613,57.6774,61316.0
2017-08-21 15:25:00,80.59,80.69,80.55,80.69,57104.0,57.6846,57.7561,57.6559,57.7561,57104.0
2017-08-21 15:30:00,80.69,80.72,80.66,80.67,62557.0,57.7561,57.7776,57.7347,57.7418,62557.0
2017-08-21 15:35:00,80.67,80.71,80.66,80.7,47513.0,57.7418,57.7704,57.7347,57.7633,47513.0
2017-08-21 15:40:00,80.71,80.77,80.68,80.76,94530.0,57.7704,57.8134,57.749,57.8062,94530.0
2017-08-21 15:45:00,80.76,80.77,80.69,80.71,71701.0,57.8062,57.8134,57.7561,57.7704,71701.0
2017-08-21 15:50:00,80.72,80.78,80.7,80.71,84375.0,57.7776,57.8206,57.7633,57.7704,84375.0
2017-08-21 15:55:00,80.7,80.73,80.57,80.6,198324.0,57.7633,57.7848,57.6702,57.6917,198324.0
2017-08-22 09:30:00,80.8,81.17,80.59,81.08,58195.0,57.8349,58.0997,57.6846,58.0353,58195.0
2017-08-22 09:35:00,81.11,81.28,81.08,81.27,17408.0,58.0568,58.1784,58.0353,58.1713,17408.0
2017-08-22 09:40:00,81.27,81.47,81.27,81.42,36625.0,58.1713,58.3144,58.1713,58.2787,36625.0
2017-08-22 09:45:00,81.43,81.46,81.35,81.45,66955.0,58.2858,58.3073,58.2285,58.3001,66955.0
2017-08-22 09:50:00,81.47,81.65,81.47,81.61,28687.0,58.3144,58.4433,58.3144,58.4146,28687.0
2017-08-22 09:55:00,81.61,81.62,81.54,81.62,22284.0,58.4146,58.4218,58.3645,58.4218,22284.0
2017-08-22 10:00:00,81.6,81.62,81.42,81.45,22553.0,58.4075,58.4218,58.2787,58.3001,22553.0
2017-08-22 10:05:00,81.45,81.49,81.31,81.31,20773.0,58.3001,58.3288,58.1999,58.1999,20773.0
2017-08-22 10:10:00,81.3,81.35,81.2,81.26,31475.0,58.1928,58.2285,58.1212,58.1641,31475.0
2017-08-22 10:15:00,81.25,81.41,81.25,81.41,19106.0,58.157,58.2715,58.157,58.2715,19106.0
2017-08-22 10:20:00,81.42,81.5,81.41,81.5,33409.0,58.2787,58.3359,58.2715,58.3359,33409.0
2017-08-22 10:25:00,81.5,81.51,81.37,81.46,19455.0,58.3359,58.3431,58.2429,58.3073,19455.0
2017-08-22 10:30:00,81.44,81.56,81.44,81.51,22629.0,58.293,58.3789,58.293,58.3431,22629.0
2017-08-22 10:35:00,81.5,81.55,81.48,81.55,18685.0,58.3359,58.3717,58.3216,58.3717,18685.0
2017-08-22 10:40:00,81.54,81.66,81.54,81.66,50722.0,58.3645,58.4504,58.3645,58.4504,50722.0
2017-08-22 10:45:00,81.66,81.72,81.6,81.6,59116.0,58.4504,58.4934,58.4075,58.4075,59116.0
2017-08-22 10:50:00,81.58,81.58,81.42,81.48,24866.0,58.3932,58.3932,58.2787,58.3216,24866.0
2017-08-22 10:55:00,81.48,81.5,81.41,81.47,27664.0,58.3216,58.3359,58.2715,58.3144,27664.0
2017-08-22 11:00:00,81.48,81.5,81.41,81.43,37704.0,58.3216,58.3359,58.2715,58.2858,37704.0
2017-08-22 11:05:00,81.42,81.5,81.42,81.48,64505.0,58.2787,58.3359,58.2787,58.3216,64505.0
2017-08-22 11:10:00,81.49,81.5,81.44,81.49,18945.0,58.3288,58.3359,58.293,58.3288,18945.0
2017-08-22 11:15:00,81.5,81.67,81.49,81.67,20693.0,58.3359,58.4576,58.3288,58.4576,20693.0
2017-08-22 11:20:00,81.66,81.67,81.54,81.65,29598.0,58.4504,58.4576,58.3645,58.4433,29598.0
2017-08-22 11:25:00,81.66,81.67,81.58,81.67,31032.0,58.4504,58.4576,58.3932,58.4576,31032.0
2017-08-22 11:30:00,81.67,81.74,81.63,81.74,60313.0,58.4576,58.5077,58.429,58.5077,60313.0
2017-08-22 11:35:00,81.74,81.83,81.73,81.8,40483.0,58.5077,58.5721,58.5005,58.5506,40483.0
2017-08-22 11:40:00,81.8,81.84,81.77,81.77,37243.0,58.5506,58.5793,58.5292,58.5292,37243.0
2017-08-22 11:45:00,81.78,81.81,81.74,81.79,51102.0,58.5363,58.5578,58.5077,58.5435,51102.0
2017-08-22 11:50:00,81.78,81.78,81.71,81.75,24046.0,58.5363,58.5363,58.4862,58.5149,24046.0
2017-08-22 11:55:00,81.75,81.79,81.72,81.74,23545.0,58.5149,58.5435,58.4934,58.5077,23545.0
2017-08-22 12:00:00,81.74,81.78,81.7,81.7,21622.0,58.5077,58.5363,58.4791,58.4791,21622.0
2017-08-22 12:05:00,81.7,81.72,81.64,81.66,30639.0,58.4791,58.4934,58.4361,58.4504,30639.0
2017-08-22 12:10:00,81.65,81.66,81.58,81.58,31400.0,58.4433,58.4504,58.3932,58.3932,31400.0
2017-08-22 12:15:00,81.58,81.59,81.52,81.53,10968.0,58.3932,58.4003,58.3502,58.3574,10968.0
2017-08-22 12:20:00,81.53,81.54,81.38,81.39,53159.0,58.3574,58.3645,58.25,58.2572,53159.0
2017-08-22 12:25:00,81.39,81.43,81.35,81.4,16704.0,58.2572,58.2858,58.2285,58.2643,16704.0
2017-08-22 12:30:00,81.4,81.45,81.39,81.45,14542.0,58.2643,58.3001,58.2572,58.3001,14542.0
2017-08-22 12:35:00,81.45,81.56,81.44,81.49,16952.0,58.3001,58.3789,58.293,58.3288,16952.0
2017-08-22 12:40:00,81.49,81.53,81.45,81.48,13707.0,58.3288,58.3574,58.3001,58.3216,13707.0
2017-08-22 12:45:00,81.46,81.48,81.41,81.42,20668.0,58.3073,58.3216,58.2715,58.2787,20668.0
2017-08-22 12:50:00,81.41,81.47,81.41,81.46,10751.0,58.2715,58.3144,58.2715,58.3073,10751.0
2017-08-22 12:55:00,81.45,81.49,81.45,81.49,14937.0,58.3001,58.3288,58.3001,58.3288,14937.0
2017-08-22 13:00:00,81.5,81.5,81.44,81.45,16539.0,58.3359,58.3359,58.293,58.3001,16539.0
2017-08-22 13:05:00,81.45,81.45,81.41,81.44,10659.0,58.3001,58.3001,58.2715,58.293,10659.0
2017-08-22 13:10:00,81.44,81.49,81.44,81.48,8458.0,58.293,58.3288,58.293,58.3216,8458.0
2017-08-22 13:15:00,81.47,81.49,81.39,81.4,16371.0,58.3144,58.3288,58.2572,58.2643,16371.0
2017-08-22 13:20:00,81.4,81.47,81.4,81.46,19036.0,58.2643,58.3144,58.2643,58.3073,19036.0
2017-08-22 13:25:00,81.46,81.5,81.45,81.47,13313.0,58.3073,58.3359,58.3001,58.3144,13313.0
2017-08-22 13:30:00,81.47,81.48,81.42,81.42,13415.0,58.3144,58.3216,58.2787,58.2787,13415.0
2017-08-22 13:35:00,81.42,81.47,81.4,81.45,22290.0,58.2787,58.3144,58.2643,58.3001,22290.0
2017-08-22 13:40:00,81.44,81.48,81.4,81.41,19478.0,58.293,58.3216,58.2643,58.2715,19478.0
2017-08-22 13:45:00,81.42,81.43,81.38,81.4,18956.0,58.2787,58.2858,58.25,58.2643,18956.0
2017-08-22 13:50:00,81.39,81.4,81.32,81.35,20265.0,58.2572,58.2643,58.2071,58.2285,20265.0
2017-08-22 13:55:00,81.34,81.36,81.29,81.3,24536.0,58.2214,58.2357,58.1856,58.1928,24536.0
2017-08-22 14:00:00,81.29,81.31,81.24,81.27,65330.0,58.1856,58.1999,58.1498,58.1713,65330.0
2017-08-22 14:05:00,81.27,81.32,81.26,81.31,19050.0,58.1713,58.2071,58.1641,58.1999,19050.0
2017-08-22 14:10:00,81.31,81.31,81.24,81.24,16873.0,58.1999,58.1999,58.1498,58.1498,16873.0
2017-08-22 14:15:00,81.24,81.34,81.23,81.33,40185.0,58.1498,58.2214,58.1427,58.2142,40185.0
2017-08-22 14:20:00,81.33,81.37,81.32,81.34,23589.0,58.2142,58.2429,58.2071,58.2214,23589.0
2017-08-22 14:25:00,81.34,81.43,81.34,81.4,20721.0,58.2214,58.2858,58.2214,58.2643,20721.0
2017-08-22 14:30:00,81.39,81.41,81.37,81.38,18935.0,58.2572,58.2715,58.2429,58.25,18935.0
2017-08-22 14:35:00,81.38,81.41,81.37,81.39,15192.0,58.25,58.2715,58.2429,58.2572,15192.0
2017-08-22 14:40:00,81.38,81.39,81.33,81.34,21219.0,58.25,58.2572,58.2142,58.2214,21219.0
2017-08-22 14:45:00,81.34,81.36,81.33,81.33,20037.0,58.2214,58.2357,58.2142,58.2142,20037.0
2017-08-22 14:50:00,81.34,81.42,81.33,81.4,29899.0,58.2214,58.2787,58.2142,58.2643,29899.0
2017-08-22 14:55:00,81.41,81.43,81.41,81.41,19276.0,58.2715,58.2858,58.2715,58.2715,19276.0
2017-08-22 15:00:00,81.41,81.46,81.4,81.45,36593.0,58.2715,58.3073,58.2643,58.3001,36593.0
2017-08-22 15:05:00,81.46,81.46,81.43,81.44,32790.0,58.3073,58.3073,58.2858,58.293,32790.0
2017-08-22 15:10:00,81.44,81.44,81.4,81.41,25212.0,58.293,58.293,58.2643,58.2715,25212.0
2017-08-22 15:15:00,81.41,81.45,81.39,81.44,50087.0,58.2715,58.3001,58.2572,58.293,50087.0
2017-08-22 15:20:00,81.44,81.5,81.43,81.47,35693.0,58.293,58.3359,58.2858,58.3144,35693.0
2017-08-22 15:25:00,81.46,81.47,81.4,81.44,42075.0,58.3073,58.3144,58.2643,58.293,42075.0
2017-08-22 15:30:00,81.45,81.47,81.42,81.42,48353.0,58.3001,58.3144,58.2787,58.2787,48353.0
2017-08-22 15:35:00,81.42,81.43,81.39,81.43,54398.0,58.2787,58.2858,58.2572,58.2858,54398.0
2017-08-22 15:40:00,81.41,81.44,81.39,81.4,55006.0,58.2715,58.293,58.2572,58.2643,55006.0
2017-08-22 15:45:00,81.41,81.45,81.4,81.41,67684.0,58.2715,58.3001,58.2643,58.2715,67684.0
2017-08-22 15:50:00,81.42,81.42,81.36,81.37,53943.0,58.2787,58.2787,58.2357,58.2429,53943.0
2017-08-22 15:55:00,81.37,81.4,81.26,81.27,141981.0,58.2429,58.2643,58.1641,58.1713,141981.0
2017-08-23 09:30:00,80.93,81.14,80.81,80.96,59651.0,57.9279,58.0782,57.842,57.9494,59651.0
2017-08-23 09:35:00,80.95,81.08,80.88,81.01,33106.0,57.9422,58.0353,57.8921,57.9852,33106.0
2017-08-23 09:40:00,80.99,81.03,80.91,80.93,36517.0,57.9709,57.9995,57.9136,57.9279,36517.0
2017-08-23 09:45:00,80.93,81.02,80.89,80.98,32476.0,57.9279,57.9923,57.8993,57.9637,32476.0
2017-08-23 09:50:00,80.98,80.98,80.87,80.88,28309.0,57.9637,57.9637,57.885,57.8921,28309.0
2017-08-23 09:55:00,80.86,80.94,80.82,80.9,40808.0,57.8778,57.9351,57.8492,57.9064,40808.0
2017-08-23 10:00:00,80.9,80.91,80.81,80.82,40538.0,57.9064,57.9136,57.842,57.8492,40538.0
2017-08-23 10:05:00,80.83,80.92,80.8,80.91,31291.0,57.8563,57.9208,57.8349,57.9136,31291.0
2017-08-23 10:10:00,80.91,81.01,80.91,80.97,41124.0,57.9136,57.9852,57.9136,57.9566,41124.0
2017-08-23 10:15:00,80.97,81.12,80.95,81.09,28029.0,57.9566,58.0639,57.9422,58.0424,28029.0
2017-08-23 10:20:00,81.09,81.1,80.97,80.97,22459.0,58.0424,58.0496,57.9566,57.9566,22459.0
2017-08-23 10:25:00,80.97,81.12,80.97,81.11,32979.0,57.9566,58.0639,57.9566,58.0568,32979.0
2017-08-23 10:30:00,81.13,81.24,81.09,81.24,31612.0,58.0711,58.1498,58.0424,58.1498,31612.0
2017-08-23 10:35:00,81.24,81.27,81.16,81.26,34259.0,58.1498,58.1713,58.0925,58.1641,34259.0
2017-08-23 10:40:00,81.25,81.38,81.25,81.36,27448.0,58.157,58.25,58.157,58.2357,27448.0
2017-08-23 10:45:00,81.36,81.41,81.33,81.35,26760.0,58.2357,58.2715,58.2142,58.2285,26760.0
2017-08-23 10:50:00,81.37,81.41,81.34,81.38,26738.0,58.2429,58.2715,58.2214,58.25,26738.0
2017-08-23 10:55:00,81.37,81.37,81.16,81.23,46018.0,58.2429,58.2429,58.0925,58.1427,46018.0
2017-08-23 11:00:00,81.21,81.33,81.19,81.3,29748.0,58.1283,58.2142,58.114,58.1928,29748.0
2017-08-23 11:05:00,81.31,81.36,81.29,81.3,19576.0,58.1999,58.2357,58.1856,58.1928,19576.0
2017-08-23 11:10:00,81.29,81.34,81.24,81.27,35163.0,58.1856,58.2214,58.1498,58.1713,35163.0
2017-08-23 11:15:00,81.28,81.35,81.25,81.34,16010.0,58.1784,58.2285,58.157,58.2214,16010.0
2017-08-23 11:20:00,81.34,81.35,81.19,81.2,33974.0,58.2214,58.2285,58.114,58.1212,33974.0
2017-08-23 11:25:00,81.2,81.27,81.2,81.21,17441.0,58.1212,58.1713,58.1212,58.1283,17441.0
2017-08-23 11:30:00,81.21,81.28,81.18,81.27,27614.0,58.1283,58.1784,58.1069,58.1713,27614.0
2017-08-23 11:35:00,81.27,81.31,81.22,81.31,16908.0,58.1713,58.1999,58.1355,58.1999,16908.0
2017-08-23 11:40:00,81.31,81.37,81.28,81.29,19232.0,58.1999,58.2429,58.1784,58.1856,19232.0
2017-08-23 11:45:00,81.29,81.32,81.25,81.27,15114.0,58.1856,58.2071,58.157,58.1713,15114.0
2017-08-23 11:50:00,81.28,81.29,81.25,81.26,18661.0,58.1784,58.1856,58.157,58.1641,18661.0
2017-08-23 11:55:00,81.26,81.27,81.23,81.23,23897.0,58.1641,58.1713,58.1427,58.1427,23897.0
2017-08-23 12:00:00,81.23,81.28,81.23,81.28,35417.0,58.1427,58.1784,58.1427,58.1784,35417.0
2017-08-23 12:05:00,81.28,81.28,81.25,81.28,11069.0,58.1784,58.1784,58.157,58.1784,11069.0
2017-08-23 12:10:00,81.27,81.41,81.26,81.41,50769.0,58.1713,58.2715,58.1641,58.2715,50769.0
2017-08-23 12:15:00,81.4,81.44,81.35,81.37,36191.0,58.2643,58.293,58.2285,58.2429,36191.0
2017-08-23 12:20:00,81.37,81.39,81.3,81.39,39479.0,58.2429,58.2572,58.1928,58.2572,39479.0
2017-08-23 12:25:00,81.4,81.41,81.3,81.32,60549.0,58.2643,58.2715,58.1928,58.2071,60549.0
2017-08-23 12:30:00,81.35,81.49,81.34,81.46,32272.0,58.2285,58.3288,58.2214,58.3073,32272.0
2017-08-23 12:35:00,81.46,81.46,81.34,81.44,39393.0,58.3073,58.3073,58.2214,58.293,39393.0
2017-08-23 12:40:00,81.46,81.46,81.42,81.44,17545.0,58.3073,58.3073,58.2787,58.293,17545.0
2017-08-23 12:45:00,81.43,81.46,81.34,81.4,35356.0,58.2858,58.3073,58.2214,58.2643,35356.0
2017-08-23 12:50:00,81.39,81.49,81.37,81.47,18036.0,58.2572,58.3288,58.2429,58.3144,18036.0
2017-08-23 12:55:00,81.48,81.5,81.42,81.45,40312.0,58.3216,58.3359,58.2787,58.3001,40312.0
2017-08-23 13:00:00,81.45,81.5,81.41,81.47,44674.0,58.3001,58.3359,58.2715,58.3144,44674.0
2017-08-23 13:05:00,81.48,81.51,81.43,81.48,70726.0,58.3216,58.3431,58.2858,58.3216,70726.0
2017-08-23 13:10:00,81.47,81.49,81.45,81.48,23891.0,58.3144,58.3288,58.3001,58.3216,23891.0
2017-08-23 13:15:00,81.48,81.5,81.4,81.42,45415.0,58.3216,58.3359,58.2643,58.2787,45415.0
2017-08-23 13:20:00,81.43,81.44,81.38,81.39,18439.0,58.2858,58.293,58.25,58.2572,18439.0
2017-08-23 13:25:00,81.4,81.4,81.34,81.37,23224.0,58.2643,58.2643,58.2214,58.2429,23224.0
2017-08-23 13:30:00,81.37,81.45,81.34,81.44,67537.0,58.2429,58.3001,58.2214,58.293,67537.0
2017-08-23 13:35:00,81.42,81.5,81.4,81.46,60131.0,58.2787,58.3359,58.2643,58.3073,60131.0
2017-08-23 13:40:00,81.46,81.5,81.45,81.47,41145.0,58.3073,58.3359,58.3001,58.3144,41145.0
2017-08-23 13:45:00,81.46,81.5,81.44,81.47,166643.0,58.3073,58.3359,58.293,58.3144,166643.0
2017-08-23 13:50:00,81.46,81.49,81.38,81.43,75115.0,58.3073,58.3288,58.25,58.2858,75115.0
2017-08-23 13:55:00,81.43,81.5,81.41,81.47,82637.0,58.2858,58.3359,58.2715,58.3144,82637.0
2017-08-23 14:00:00,81.49,81.49,81.37,81.41,164687.0,58.3288,58.3288,58.2429,58.2715,164687.0
2017-08-23 14:05:00,81.41,81.41,81.15,81.16,40067.0,58.2715,58.2715,58.0854,58.0925,40067.0
2017-08-23 14:10:00,81.16,81.28,81.16,81.22,18066.0,58.0925,58.1784,58.0925,58.1355,18066.0
2017-08-23 14:15:00,81.23,81.23,81.2,81.22,12035.0,58.1427,58.1427,58.1212,58.1355,12035.0
2017-08-23 14:20:00,81.22,81.24,81.18,81.22,28357.0,58.1355,58.1498,58.1069,58.1355,28357.0
2017-08-23 14:25:00,81.22,81.3,81.2,81.26,66612.0,58.1355,58.1928,58.1212,58.1641,66612.0
2017-08-23 14:30:00,81.25,81.28,81.22,81.27,23932.0,58.157,58.1784,58.1355,58.1713,23932.0
2017-08-23 14:35:00,81.27,81.45,81.26,81.34,49676.0,58.1713,58.3001,58.1641,58.2214,49676.0
2017-08-23 14:40:00,81.35,81.44,81.34,81.35,26656.0,58.2285,58.293,58.2214,58.2285,26656.0
2017-08-23 14:45:00,81.36,81.39,81.34,81.38,24123.0,58.2357,58.2572,58.2214,58.25,24123.0
2017-08-23 14:50:00,81.38,81.47,81.38,81.45,23534.0,58.25,58.3144,58.25,58.3001,23534.0
2017-08-23 14:55:00,81.45,81.49,81.38,81.4,36941.0,58.3001,58.3288,58.25,58.2643,36941.0
2017-08-23 15:00:00,81.4,81.47,81.37,81.42,27656.0,58.2643,58.3144,58.2429,58.2787,27656.0
2017-08-23 15:05:00,81.42,81.46,81.4,81.45,37862.0,58.2787,58.3073,58.2643,58.3001,37862.0
2017-08-23 15:10:00,81.45,81.46,81.4,81.41,28385.0,58.3001,58.3073,58.2643,58.2715,28385.0
2017-08-23 15:15:00,81.41,81.45,81.37,81.43,75364.0,58.2715,58.3001,58.2429,58.2858,75364.0
2017-08-23 15:20:00,81.43,81.44,81.37,81.41,26087.0,58.2858,58.293,58.2429,58.2715,26087.0
2017-08-23 15:25:00,81.41,81.44,81.4,81.43,22805.0,58.2715,58.293,58.2643,58.2858,22805.0
2017-08-23 15:30:00,81.42,81.43,81.31,81.32,40198.0,58.2787,58.2858,58.1999,58.2071,40198.0
2017-08-23 15:35:00,81.32,81.4,81.32,81.4,43210.0,58.2071,58.2643,58.2071,58.2643,43210.0
2017-08-23 15:40:00,81.4,81.42,81.32,81.35,48055.0,58.2643,58.2787,58.2071,58.2285,48055.0
2017-08-23 15:45:00,81.35,81.4,81.3,81.34,83016.0,58.2285,58.2643,58.1928,58.2214,83016.0
2017-08-23 15:50:00,81.34,81.34,81.23,81.31,106832.0,58.2214,58.2214,58.1427,58.1999,106832.0
2017-08-23 15:55:00,81.31,81.37,81.28,81.37,207195.0,58.1999,58.2429,58.1784,58.2429,207195.0
2017-08-24 09:30:00,81.27,81.64,81.23,81.61,46360.0,58.1713,58.4361,58.1427,58.4146,46360.0
2017-08-24 09:35:00,81.55,81.67,81.42,81.53,35720.0,58.3717,58.4576,58.2787,58.3574,35720.0
2017-08-24 09:40:00,81.51,81.55,81.34,81.36,56458.0,58.3431,58.3717,58.2214,58.2357,56458.0
2017-08-24 09:45:00,81.36,81.43,81.33,81.37,44097.0,58.2357,58.2858,58.2142,58.2429,44097.0
2017-08-24 09:50:00,81.34,81.34,81.18,81.19,28822.0,58.2214,58.2214,58.1069,58.114,28822.0
2017-08-24 09:55:00,81.2,81.2,81.05,81.07,34313.0,58.1212,58.1212,58.0138,58.0281,34313.0
2017-08-24 10:00:00,81.09,81.09,80.91,80.98,38294.0,58.0424,58.0424,57.9136,57.9637,38294.0
2017-08-24 10:05:00,80.98,81.07,80.9,80.94,54405.0,57.9637,58.0281,57.9064,57.9351,54405.0
2017-08-24 10:10:00,80.96,81.0,80.94,80.95,30280.0,57.9494,57.978,57.9351,57.9422,30280.0
2017-08-24 10:15:00,80.96,81.15,80.96,81.15,42755.0,57.9494,58.0854,57.9494,58.0854,42755.0
2017-08-24 10:20:00,81.13,81.18,81.02,81.05,40378.0,58.0711,58.1069,57.9923,58.0138,40378.0
2017-08-24 10:25:00,81.06,81.27,81.06,81.17,47382.0,58.021,58.1713,58.021,58.0997,47382.0
2017-08-24 10:30:00,81.18,81.22,81.13,81.21,31178.0,58.1069,58.1355,58.0711,58.1283,31178.0
2017-08-24 10:35:00,81.21,81.27,81.18,81.26,28975.0,58.1283,58.1713,58.1069,58.1641,28975.0
2017-08-24 10:40:00,81.26,81.34,81.21,81.24,52772.0,58.1641,58.2214,58.1283,58.1498,52772.0
2017-08-24 10:45:00,81.25,81.34,81.23,81.32,44792.0,58.157,58.2214,58.1427,58.2071,44792.0
2017-08-24 10:50:00,81.33,81.33,81.2,81.2,47385.0,58.2142,58.2142,58.1212,58.1212,47385.0
2017-08-24 10:55:00,81.2,81.29,81.17,81.18,29664.0,58.1212,58.1856,58.0997,58.1069,29664.0
2017-08-24 11:00:00,81.18,81.21,81.13,81.15,17230.0,58.1069,58.1283,58.0711,58.0854,17230.0
2017-08-24 11:05:00,81.13,81.13,81.05,81.05,21261.0,58.0711,58.0711,58.0138,58.0138,21261.0
2017-08-24 11:10:00,81.05,81.14,81.02,81.04,55428.0,58.0138,58.0782,57.9923,58.0067,55428.0
2017-08-24 11:15:00,81.05,81.08,80.96,80.99,95450.0,58.0138,58.0353,57.9494,57.9709,95450.0
2017-08-24 11:20:00,80.99,81.08,80.96,81.08,101024.0,57.9709,58.0353,57.9494,58.0353,101024.0
2017-08-24 11:25:00,81.05,81.06,80.72,80.83,79070.0,58.0138,58.021,57.7776,57.8563,79070.0
2017-08-24 11:30:00,80.81,80.95,80.81,80.81,46674.0,57.842,57.9422,57.842,57.842,46674.0
2017-08-24 11:35:00,80.82,80.92,80.8,80.87,71585.0,57.8492,57.9208,57.8349,57.885,71585.0
2017-08-24 11:40:00,80.88,81.01,80.85,80.85,105421.0,57.8921,57.9852,57.8707,57.8707,105421.0
2017-08-24 11:45:00,80.88,80.99,80.84,80.9,83850.0,57.8921,57.9709,57.8635,57.9064,83850.0
2017-08-24 11:50:00,80.91,81.02,80.91,80.94,36636.0,57.9136,57.9923,57.9136,57.9351,36636.0
2017-08-24 11:55:00,80.93,81.02,80.93,81.01,35042.0,57.9279,57.9923,57.9279,57.9852,35042.0
2017-08-24 12:00:00,81.01,81.07,81.0,81.0,18143.0,57.9852,58.0281,57.978,57.978,18143.0
2017-08-24 12:05:00,81.0,81.02,80.96,80.99,31202.0,57.978,57.9923,57.9494,57.9709,31202.0
2017-08-24 12:10:00,80.98,81.02,80.97,81.0,22957.0,57.9637,57.9923,57.9566,57.978,22957.0
2017-08-24 12:15:00,81.0,81.03,80.97,81.02,23189.0,57.978,57.9995,57.9566,57.9923,23189.0
2017-08-24 12:20:00,81.01,81.02,80.99,80.99,20464.0,57.9852,57.9923,57.9709,57.9709,20464.0
2017-08-24 12:25:00,81.0,81.01,80.97,81.01,12479.0,57.978,57.9852,57.9566,57.9852,12479.0
2017-08-24 12:30:00,81.01,81.04,81.0,81.0,14526.0,57.9852,58.0067,57.978,57.978,14526.0
2017-08-24 12:35:00,81.0,81.0,80.87,80.92,14685.0,57.978,57.978,57.885,57.9208,14685.0
2017-08-24 12:40:00,80.92,81.02,80.91,80.99,31565.0,57.9208,57.9923,57.9136,57.9709,31565.0
2017-08-24 12:45:00,81.0,81.03,80.97,81.03,17575.0,57.978,57.9995,57.9566,57.9995,17575.0
2017-08-24 12:50:00,81.03,81.05,81.0,81.03,11469.0,57.9995,58.0138,57.978,57.9995,11469.0
2017-08-24 12:55:00,81.03,81.08,81.03,81.04,15860.0,57.9995,58.0353,57.9995,58.0067,15860.0
2017-08-24 13:00:00,81.03,81.08,81.03,81.08,21498.0,57.9995,58.0353,57.9995,58.0353,21498.0
2017-08-24 13:05:00,81.07,81.18,81.07,81.08,39616.0,58.0281,58.1069,58.0281,58.0353,39616.0
2017-08-24 13:10:00,81.08,81.25,81.05,81.25,20094.0,58.0353,58.157,58.0138,58.157,20094.0
2017-08-24 13:15:00,81.26,81.3,81.21,81.23,18300.0,58.1641,58.1928,58.1283,58.1427,18300.0
2017-08-24 13:20:00,81.22,81.24,81.17,81.18,21000.0,58.1355,58.1498,58.0997,58.1069,21000.0
2017-08-24 13:25:00,81.17,81.22,81.13,81.13,17716.0,58.0997,58.1355,58.0711,58.0711,17716.0
2017-08-24 13:30:00,81.14,81.17,81.07,81.08,20258.0,58.0782,58.0997,58.0281,58.0353,20258.0
2017-08-24 13:35:00,81.09,81.15,81.03,81.15,44948.0,58.0424,58.0854,57.9995,58.0854,44948.0
2017-08-24 13:40:00,81.14,81.15,81.1,81.1,18021.0,58.0782,58.0854,58.0496,58.0496,18021.0
2017-08-24 13:45:00,81.11,81.12,81.04,81.06,42168.0,58.0568,58.0639,58.0067,58.021,42168.0
2017-08-24 13:50:00,81.06,81.1,80.81,80.81,41945.0,58.021,58.0496,57.842,57.842,41945.0
2017-08-24 13:55:00,80.82,80.95,80.3,80.45,198233.0,57.8492,57.9422,57.477,57.5843,198233.0
2017-08-24 14:00:00,80.43,80.48,80.28,80.33,78581.0,57.57,57.6058,57.4627,57.4985,78581.0
2017-08-24 14:05:00,80.33,80.34,79.89,80.08,102689.0,57.4985,57.5056,57.1835,57.3195,102689.0
2017-08-24 14:10:00,80.07,80.08,79.86,79.88,114715.0,57.3124,57.3195,57.162,57.1764,114715.0
2017-08-24 14:15:00,79.91,80.16,79.91,80.04,122370.0,57.1978,57.3768,57.1978,57.2909,122370.0
2017-08-24 14:20:00,80.03,80.11,79.88,79.91,54264.0,57.2837,57.341,57.1764,57.1978,54264.0
2017-08-24 14:25:00,79.94,79.96,79.75,79.8,50087.0,57.2193,57.2336,57.0833,57.1191,50087.0
2017-08-24 14:30:00,79.79,79.93,79.79,79.88,65803.0,57.1119,57.2121,57.1119,57.1764,65803.0
2017-08-24 14:35:00,79.87,79.88,79.7,79.72,72579.0,57.1692,57.1764,57.0475,57.0618,72579.0
2017-08-24 14:40:00,79.73,79.73,79.45,79.49,70857.0,57.069,57.069,56.8686,56.8972,70857.0
2017-08-24 14:45:00,79.47,79.47,79.25,79.37,158311.0,56.8829,56.8829,56.7254,56.8113,158311.0
2017-08-24 14:50:00,79.39,79.8,79.39,79.8,61210.0,56.8256,57.1191,56.8256,57.1191,61210.0
2017-08-24 14:55:00,79.81,79.93,79.78,79.87,75656.0,57.1262,57.2121,57.1048,57.1692,75656.0
2017-08-24 15:00:00,79.88,80.02,79.86,80.01,73873.0,57.1764,57.2766,57.162,57.2694,73873.0
2017-08-24 15:05:00,80.02,80.03,79.97,80.03,76916.0,57.2766,57.2837,57.2408,57.2837,76916.0
2017-08-24 15:10:00,80.03,80.07,80.03,80.04,58441.0,57.2837,57.3124,57.2837,57.2909,58441.0
2017-08-24 15:15:00,80.04,80.25,80.01,80.17,100824.0,57.2909,57.4412,57.2694,57.3839,100824.0
2017-08-24 15:20:00,80.18,80.28,80.14,80.23,78873.0,57.3911,57.4627,57.3625,57.4269,78873.0
2017-08-24 15:25:00,80.22,80.23,80.15,80.16,46320.0,57.4197,57.4269,57.3696,57.3768,46320.0
2017-08-24 15:30:00,80.16,80.18,80.05,80.06,57655.0,57.3768,57.3911,57.298,57.3052,57655.0
2017-08-24 15:35:00,80.06,80.14,80.02,80.13,76015.0,57.3052,57.3625,57.2766,57.3553,76015.0
2017-08-24 15:40:00,80.13,80.21,80.07,80.14,84553.0,57.3553,57.4126,57.3124,57.3625,84553.0
2017-08-24 15:45:00,80.13,80.18,79.98,80.15,275098.0,57.3553,57.3911,57.2479,57.3696,275098.0
2017-08-24 15:50:00,80.14,80.28,80.11,80.27,209309.0,57.3625,57.4627,57.341,57.4555,209309.0
2017-08-24 15:55:00,80.27,80.59,80.26,80.5,737306.0,57.4555,57.6846,57.4483,57.6201,737306.0
2017-08-25 09:30:00,80.8,81.18,80.61,80.98,75716.0,57.8349,58.1069,57.6989,57.9637,75716.0
2017-08-25 09:35:00,81.0,81.49,81.0,81.49,70179.0,57.978,58.3288,57.978,58.3288,70179.0
2017-08-25 09:40:00,81.48,81.5,81.37,81.49,74211.0,58.3216,58.3359,58.2429,58.3288,74211.0
2017-08-25 09:45:00,81.5,81.72,81.5,81.57,94695.0,58.3359,58.4934,58.3359,58.386,94695.0
2017-08-25 09:50:00,81.58,81.81,81.54,81.74,67410.0,58.3932,58.5578,58.3645,58.5077,67410.0
2017-08-25 09:55:00,81.73,81.8,81.63,81.66,53351.0,58.5005,58.5506,58.429,58.4504,53351.0
2017-08-25 10:00:00,81.64,81.75,81.63,81.73,61158.0,58.4361,58.5149,58.429,58.5005,61158.0
2017-08-25 10:05:00,81.75,81.75,81.61,81.68,37003.0,58.5149,58.5149,58.4146,58.4648,37003.0
2017-08-25 10:10:00,81.67,81.76,81.63,81.7,63988.0,58.4576,58.522,58.429,58.4791,63988.0
2017-08-25 10:15:00,81.71,81.79,81.71,81.75,49094.0,58.4862,58.5435,58.4862,58.5149,49094.0
2017-08-25 10:20:00,81.74,81.75,81.69,81.75,45248.0,58.5077,58.5149,58.4719,58.5149,45248.0
2017-08-25 10:25:00,81.73,81.75,81.62,81.67,42093.0,58.5005,58.5149,58.4218,58.4576,42093.0
2017-08-25 10:30:00,81.68,81.69,81.57,81.58,26946.0,58.4648,58.4719,58.386,58.3932,26946.0
2017-08-25 10:35:00,81.58,81.74,81.58,81.74,94629.0,58.3932,58.5077,58.3932,58.5077,94629.0
2017-08-25 10:40:00,81.74,81.75,81.56,81.59,83367.0,58.5077,58.5149,58.3789,58.4003,83367.0
2017-08-25 10:45:00,81.59,81.59,81.32,81.35,50496.0,58.4003,58.4003,58.2071,58.2285,50496.0
2017-08-25 10:50:00,81.34,81.37,81.25,81.29,30798.0,58.2214,58.2429,58.157,58.1856,30798.0
2017-08-25 10:55:00,81.3,81.3,81.19,81.19,57505.0,58.1928,58.1928,58.114,58.114,57505.0
2017-08-25 11:00:00,81.18,81.18,81.05,81.1,85641.0,58.1069,58.1069,58.0138,58.0496,85641.0
2017-08-25 11:05:00,81.09,81.17,81.03,81.17,27928.0,58.0424,58.0997,57.9995,58.0997,27928.0
2017-08-25 11:10:00,81.16,81.22,81.12,81.2,36040.0,58.0925,58.1355,58.0639,58.1212,36040.0
2017-08-25 11:15:00,81.19,81.24,81.11,81.15,34006.0,58.114,58.1498,58.0568,58.0854,34006.0
2017-08-25 11:20:00,81.14,81.16,81.06,81.06,23918.0,58.0782,58.0925,58.021,58.021,23918.0
2017-08-25 11:25:00,81.06,81.11,81.05,81.09,21346.0,58.021,58.0568,58.0138,58.0424,21346.0
2017-08-25 11:30:00,81.07,81.1,80.94,80.95,41974.0,58.0281,58.0496,57.9351,57.9422,41974.0
2017-08-25 11:35:00,80.96,81.07,80.96,81.01,58793.0,57.9494,58.0281,57.9494,57.9852,58793.0
2017-08-25 11:40:00,81.03,81.15,81.03,81.08,23100.0,57.9995,58.0854,57.9995,58.0353,23100.0
2017-08-25 11:45:00,81.09,81.11,81.06,81.09,16996.0,58.0424,58.0568,58.021,58.0424,16996.0
2017-08-25 11:50:00,81.11,81.11,81.04,81.1,25350.0,58.0568,58.0568,58.0067,58.0496,25350.0
2017-08-25 11:55:00,81.09,81.11,81.04,81.07,16962.0,58.0424,58.0568,58.0067,58.0281,16962.0
2017-08-25 12:00:00,81.08,81.11,81.07,81.11,20423.0,58.0353,58.0568,58.0281,58.0568,20423.0
2017-08-25 12:05:00,81.11,81.35,81.11,81.31,30054.0,58.0568,58.2285,58.0568,58.1999,30054.0
2017-08-25 12:10:00,81.32,81.38,81.28,81.38,20093.0,58.2071,58.25,58.1784,58.25,20093.0
2017-08-25 12:15:00,81.37,81.4,81.3,81.36,25010.0,58.2429,58.2643,58.1928,58.2357,25010.0
2017-08-25 12:20:00,81.37,81.44,81.37,81.42,18572.0,58.2429,58.293,58.2429,58.2787,18572.0
2017-08-25 12:25:00,81.43,81.49,81.41,81.44,18244.0,58.2858,58.3288,58.2715,58.293,18244.0
2017-08-25 12:30:00,81.44,81.49,81.43,81.49,17888.0,58.293,58.3288,58.2858,58.3288,17888.0
2017-08-25 12:35:00,81.47,81.5,81.3,81.34,59693.0,58.3144,58.3359,58.1928,58.2214,59693.0
2017-08-25 12:40:00,81.34,81.4,81.23,81.33,43572.0,58.2214,58.2643,58.1427,58.2142,43572.0
2017-08-25 12:45:00,81.34,81.37,81.29,81.3,22525.0,58.2214,58.2429,58.1856,58.1928,22525.0
2017-08-25 12:50:00,81.3,81.31,81.25,81.28,49020.0,58.1928,58.1999,58.157,58.1784,49020.0
2017-08-25 12:55:00,81.29,81.39,81.25,81.27,29344.0,58.1856,58.2572,58.157,58.1713,29344.0
2017-08-25 13:00:00,81.28,81.4,81.28,81.32,54007.0,58.1784,58.2643,58.1784,58.2071,54007.0
2017-08-25 13:05:00,81.33,81.33,81.26,81.27,25229.0,58.2142,58.2142,58.1641,58.1713,25229.0
2017-08-25 13:10:00,81.26,81.26,81.2,81.2,29731.0,58.1641,58.1641,58.1212,58.1212,29731.0
2017-08-25 13:15:00,81.2,81.35,81.2,81.27,34944.0,58.1212,58.2285,58.1212,58.1713,34944.0
2017-08-25 13:20:00,81.28,81.36,81.23,81.35,24929.0,58.1784,58.2357,58.1427,58.2285,24929.0
2017-08-25 13:25:00,81.35,81.35,81.25,81.28,47456.0,58.2285,58.2285,58.157,58.1784,47456.0
2017-08-25 13:30:00,81.3,81.41,81.29,81.38,34668.0,58.1928,58.2715,58.1856,58.25,34668.0
2017-08-25 13:35:00,81.38,81.46,81.38,81.4,36221.0,58.25,58.3073,58.25,58.2643,36221.0
2017-08-25 13:40:00,81.38,81.38,81.23,81.34,58426.0,58.25,58.25,58.1427,58.2214,58426.0
2017-08-25 13:45:00,81.34,81.34,81.27,81.28,30466.0,58.2214,58.2214,58.1713,58.1784,30466.0
2017-08-25 13:50:00,81.28,81.32,81.24,81.25,23495.0,58.1784,58.2071,58.1498,58.157,23495.0
2017-08-25 13:55:00,81.25,81.27,81.14,81.22,34348.0,58.157,58.1713,58.0782,58.1355,34348.0
2017-08-25 14:00:00,81.23,81.25,81.2,81.22,23629.0,58.1427,58.157,58.1212,58.1355,23629.0
2017-08-25 14:05:00,81.22,81.25,81.15,81.17,23493.0,58.1355,58.157,58.0854,58.0997,23493.0
2017-08-25 14:10:00,81.18,81.2,81.15,81.17,27438.0,58.1069,58.1212,58.0854,58.0997,27438.0
2017-08-25 14:15:00,81.17,81.2,81.15,81.2,24686.0,58.0997,58.1212,58.0854,58.1212,24686.0
2017-08-25 14:20:00,81.2,81.24,81.17,81.23,23204.0,58.1212,58.1498,58.0997,58.1427,23204.0
2017-08-25 14:25:00,81.23,81.24,81.13,81.14,78055.0,58.1427,58.1498,58.0711,58.0782,78055.0
2017-08-25 14:30:00,81.14,81.16,81.09,81.09,55567.0,58.0782,58.0925,58.0424,58.0424,55567.0
2017-08-25 14:35:00,81.08,81.14,81.07,81.11,39204.0,58.0353,58.0782,58.0281,58.0568,39204.0
2017-08-25 14:40:00,81.1,81.13,81.06,81.13,25736.0,58.0496,58.0711,58.021,58.0711,25736.0
2017-08-25 14:45:00,81.14,81.27,81.14,81.26,32604.0,58.0782,58.1713,58.0782,58.1641,32604.0
2017-08-25 14:50:00,81.26,81.37,81.26,81.37,35135.0,58.1641,58.2429,58.1641,58.2429,35135.0
2017-08-25 14:55:00,81.37,81.4,81.3,81.31,50662.0,58.2429,58.2643,58.1928,58.1999,50662.0
2017-08-25 15:00:00,81.31,81.34,81.25,81.27,44542.0,58.1999,58.2214,58.157,58.1713,44542.0
2017-08-25 15:05:00,81.26,81.29,81.24,81.26,34185.0,58.1641,58.1856,58.1498,58.1641,34185.0
2017-08-25 15:10:00,81.26,81.42,81.25,81.37,48721.0,58.1641,58.2787,58.157,58.2429,48721.0
2017-08-25 15:15:00,81.36,81.39,81.34,81.36,40947.0,58.2357,58.2572,58.2214,58.2357,40947.0
2017-08-25 15:20:00,81.36,81.37,81.33,81.34,51974.0,58.2357,58.2429,58.2142,58.2214,51974.0
2017-08-25 15:25:00,81.35,81.42,81.31,81.4,63275.0,58.2285,58.2787,58.1999,58.2643,63275.0
2017-08-25 15:30:00,81.4,81.42,81.35,81.39,73421.0,58.2643,58.2787,58.2285,58.2572,73421.0
2017-08-25 15:35:00,81.39,81.4,81.3,81.31,77260.0,58.2572,58.2643,58.1928,58.1999,77260.0
2017-08-25 15:40:00,81.3,81.44,81.3,81.38,84255.0,58.1928,58.293,58.1928,58.25,84255.0
2017-08-25 15:45:00,81.38,81.39,81.31,81.31,73492.0,58.25,58.2572,58.1999,58.1999,73492.0
2017-08-25 15:50:00,81.31,81.32,81.16,81.17,116315.0,58.1999,58.2071,58.0925,58.0997,116315.0
2017-08-25 15:55:00,81.18,81.21,81.12,81.14,184408.0,58.1069,58.1283,58.0639,58.0782,184408.0
2017-08-28 09:30:00,81.32,81.5,81.24,81.44,55768.0,58.2071,58.3359,58.1498,58.293,55768.0
2017-08-28 09:35:00,81.37,81.68,81.37,81.5,38075.0,58.2429,58.4648,58.2429,58.3359,38075.0
2017-08-28 09:40:00,81.52,81.53,81.41,81.5,47165.0,58.3502,58.3574,58.2715,58.3359,47165.0
2017-08-28 09:45:00,81.5,81.54,81.42,81.44,35714.0,58.3359,58.3645,58.2787,58.293,35714.0
2017-08-28 09:50:00,81.44,81.53,81.44,81.45,15565.0,58.293,58.3574,58.293,58.3001,15565.0
2017-08-28 09:55:00,81.45,81.5,81.25,81.26,25763.0,58.3001,58.3359,58.157,58.1641,25763.0
2017-08-28 10:00:00,81.29,81.31,81.08,81.22,55385.0,58.1856,58.1999,58.0353,58.1355,55385.0
2017-08-28 10:05:00,81.23,81.3,81.18,81.28,19660.0,58.1427,58.1928,58.1069,58.1784,19660.0
2017-08-28 10:10:00,81.28,81.32,81.11,81.11,12875.0,58.1784,58.2071,58.0568,58.0568,12875.0
2017-08-28 10:15:00,81.09,81.17,81.01,81.14,34494.0,58.0424,58.0997,57.9852,58.0782,34494.0
2017-08-28 10:20:00,81.12,81.21,81.06,81.14,24401.0,58.0639,58.1283,58.021,58.0782,24401.0
2017-08-28 10:25:00,81.11,81.14,81.01,81.11,16341.0,58.0568,58.0782,57.9852,58.0568,16341.0
2017-08-28 10:30:00,81.11,81.13,81.06,81.08,17601.0,58.0568,58.0711,58.021,58.0353,17601.0
2017-08-28 10:35:00,81.08,81.1,81.01,81.04,25967.0,58.0353,58.0496,57.9852,58.0067,25967.0
2017-08-28 10:40:00,81.05,81.22,81.05,81.15,27580.0,58.0138,58.1355,58.0138,58.0854,27580.0
2017-08-28 10:45:00,81.16,81.25,81.14,81.19,21950.0,58.0925,58.157,58.0782,58.114,21950.0
2017-08-28 10:50:00,81.2,81.48,81.2,81.48,43175.0,58.1212,58.3216,58.1212,58.3216,43175.0
2017-08-28 10:55:00,81.48,81.49,81.32,81.47,34960.0,58.3216,58.3288,58.2071,58.3144,34960.0
2017-08-28 11:00:00,81.45,81.48,81.38,81.4,19948.0,58.3001,58.3216,58.25,58.2643,19948.0
2017-08-28 11:05:00,81.4,81.41,81.36,81.39,17164.0,58.2643,58.2715,58.2357,58.2572,17164.0
2017-08-28 11:10:00,81.41,81.44,81.31,81.41,22631.0,58.2715,58.293,58.1999,58.2715,22631.0
2017-08-28 11:15:00,81.42,81.45,81.32,81.34,16650.0,58.2787,58.3001,58.2071,58.2214,16650.0
2017-08-28 11:20:00,81.35,81.45,81.35,81.42,31032.0,58.2285,58.3001,58.2285,58.2787,31032.0
2017-08-28 11:25:00,81.43,81.45,81.33,81.34,31118.0,58.2858,58.3001,58.2142,58.2214,31118.0
2017-08-28 11:30:00,81.33,81.33,81.23,81.32,24304.0,58.2142,58.2142,58.1427,58.2071,24304.0
2017-08-28 11:35:00,81.32,81.32,81.23,81.31,21431.0,58.2071,58.2071,58.1427,58.1999,21431.0
2017-08-28 11:40:00,81.29,81.33,81.27,81.27,24451.0,58.1856,58.2142,58.1713,58.1713,24451.0
2017-08-28 11:45:00,81.29,81.34,81.26,81.32,23207.0,58.1856,58.2214,58.1641,58.2071,23207.0
2017-08-28 11:50:00,81.33,81.45,81.33,81.37,26427.0,58.2142,58.3001,58.2142,58.2429,26427.0
2017-08-28 11:55:00,81.37,81.45,81.37,81.37,19135.0,58.2429,58.3001,58.2429,58.2429,19135.0
2017-08-28 12:00:00,81.37,81.42,81.34,81.41,18948.0,58.2429,58.2787,58.2214,58.2715,18948.0
2017-08-28 12:05:00,81.41,81.45,81.37,81.38,21871.0,58.2715,58.3001,58.2429,58.25,21871.0
2017-08-28 12:10:00,81.38,81.4,81.36,81.38,22182.0,58.25,58.2643,58.2357,58.25,22182.0
2017-08-28 12:15:00,81.39,81.39,81.35,81.36,18078.0,58.2572,58.2572,58.2285,58.2357,18078.0
2017-08-28 12:20:00,81.36,81.39,81.27,81.27,16752.0,58.2357,58.2572,58.1713,58.1713,16752.0
2017-08-28 12:25:00,81.28,81.34,81.27,81.3,23310.0,58.1784,58.2214,58.1713,58.1928,23310.0
2017-08-28 12:30:00,81.3,81.34,81.28,81.31,15183.0,58.1928,58.2214,58.1784,58.1999,15183.0
2017-08-28 12:35:00,81.29,81.31,81.26,81.28,15084.0,58.1856,58.1999,58.1641,58.1784,15084.0
2017-08-28 12:40:00,81.28,81.29,81.22,81.24,31653.0,58.1784,58.1856,58.1355,58.1498,31653.0
2017-08-28 12:45:00,81.24,81.32,81.22,81.3,26141.0,58.1498,58.2071,58.1355,58.1928,26141.0
2017-08-28 12:50:00,81.3,81.32,81.29,81.32,16081.0,58.1928,58.2071,58.1856,58.2071,16081.0
2017-08-28 12:55:00,81.32,81.33,81.25,81.27,13248.0,58.2071,58.2142,58.157,58.1713,13248.0
2017-08-28 13:00:00,81.28,81.3,81.25,81.29,13811.0,58.1784,58.1928,58.157,58.1856,13811.0
2017-08-28 13:05:00,81.29,81.35,81.29,81.33,17948.0,58.1856,58.2285,58.1856,58.2142,17948.0
2017-08-28 13:10:00,81.33,81.38,81.32,81.34,15703.0,58.2142,58.25,58.2071,58.2214,15703.0
2017-08-28 13:15:00,81.33,81.36,81.31,81.36,10133.0,58.2142,58.2357,58.1999,58.2357,10133.0
2017-08-28 13:20:00,81.35,81.37,81.33,81.34,16303.0,58.2285,58.2429,58.2142,58.2214,16303.0
2017-08-28 13:25:00,81.34,81.35,81.31,81.31,23244.0,58.2214,58.2285,58.1999,58.1999,23244.0
2017-08-28 13:30:00,81.31,81.32,81.26,81.32,20281.0,58.1999,58.2071,58.1641,58.2071,20281.0
2017-08-28 13:35:00,81.32,81.4,81.32,81.39,53827.0,58.2071,58.2643,58.2071,58.2572,53827.0
2017-08-28 13:40:00,81.4,81.4,81.33,81.36,24828.0,58.2643,58.2643,58.2142,58.2357,24828.0
2017-08-28 13:45:00,81.36,81.4,81.36,81.37,29021.0,58.2357,58.2643,58.2357,58.2429,29021.0
2017-08-28 13:50:00,81.37,81.38,81.27,81.27,21951.0,58.2429,58.25,58.1713,58.1713,21951.0
2017-08-28 13:55:00,81.27,81.35,81.27,81.35,32927.0,58.1713,58.2285,58.1713,58.2285,32927.0
2017-08-28 14:00:00,81.35,81.35,81.29,81.3,26813.0,58.2285,58.2285,58.1856,58.1928,26813.0
2017-08-28 14:05:00,81.31,81.36,81.31,81.33,24284.0,58.1999,58.2357,58.1999,58.2142,24284.0
2017-08-28 14:10:00,81.34,81.35,81.31,81.33,20045.0,58.2214,58.2285,58.1999,58.2142,20045.0
2017-08-28 14:15:00,81.33,81.35,81.31,81.31,17298.0,58.2142,58.2285,58.1999,58.1999,17298.0
2017-08-28 14:20:00,81.31,81.36,81.29,81.35,20087.0,58.1999,58.2357,58.1856,58.2285,20087.0
2017-08-28 14:25:00,81.35,81.4,81.33,81.39,22147.0,58.2285,58.2643,58.2142,58.2572,22147.0
2017-08-28 14:30:00,81.39,81.39,81.33,81.35,13211.0,58.2572,58.2572,58.2142,58.2285,13211.0
2017-08-28 14:35:00,81.35,81.4,81.34,81.39,22279.0,58.2285,58.2643,58.2214,58.2572,22279.0
2017-08-28 14:40:00,81.38,81.4,81.37,81.4,16425.0,58.25,58.2643,58.2429,58.2643,16425.0
2017-08-28 14:45:00,81.4,81.4,81.36,81.39,21508.0,58.2643,58.2643,58.2357,58.2572,21508.0
2017-08-28 14:50:00,81.4,81.4,81.3,81.3,39439.0,58.2643,58.2643,58.1928,58.1928,39439.0
2017-08-28 14:55:00,81.31,81.32,81.15,81.18,35938.0,58.1999,58.2071,58.0854,58.1069,35938.0
2017-08-28 15:00:00,81.18,81.25,81.17,81.21,29222.0,58.1069,58.157,58.0997,58.1283,29222.0
2017-08-28 15:05:00,81.2,81.25,81.18,81.25,28465.0,58.1212,58.157,58.1069,58.157,28465.0
2017-08-28 15:10:00,81.25,81.25,81.2,81.23,31438.0,58.157,58.157,58.1212,58.1427,31438.0
2017-08-28 15:15:00,81.22,81.27,81.22,81.26,23255.0,58.1355,58.1713,58.1355,58.1641,23255.0
2017-08-28 15:20:00,81.26,81.29,81.23,81.28,25571.0,58.1641,58.1856,58.1427,58.1784,25571.0
2017-08-28 15:25:00,81.29,81.32,81.28,81.31,28627.0,58.1856,58.2071,58.1784,58.1999,28627.0
2017-08-28 15:30:00,81.31,81.31,81.3,81.3,28571.0,58.1999,58.1999,58.1928,58.1928,28571.0
2017-08-28 15:35:00,81.31,81.32,81.28,81.29,48159.0,58.1999,58.2071,58.1784,58.1856,48159.0
2017-08-28 15:40:00,81.29,81.34,81.28,81.29,69439.0,58.1856,58.2214,58.1784,58.1856,69439.0
2017-08-28 15:45:00,81.29,81.31,81.27,81.3,79190.0,58.1856,58.1999,58.1713,58.1928,79190.0
2017-08-28 15:50:00,81.31,81.32,81.12,81.17,103070.0,58.1999,58.2071,58.0639,58.0997,103070.0
2017-08-28 15:55:00,81.17,81.18,81.08,81.16,249360.0,58.0997,58.1069,58.0353,58.0925,249360.0
2017-08-29 09:30:00,80.9,81.28,80.81,81.03,68915.0,57.9064,58.1784,57.842,57.9995,68915.0
2017-08-29 09:35:00,81.01,81.09,80.81,81.01,59884.0,57.9852,58.0424,57.842,57.9852,59884.0
2017-08-29 09:40:00,81.0,81.12,80.96,81.08,27803.0,57.978,58.0639,57.9494,58.0353,27803.0
2017-08-29 09:45:00,81.08,81.29,81.07,81.24,31075.0,58.0353,58.1856,58.0281,58.1498,31075.0
2017-08-29 09:50:00,81.25,81.32,81.22,81.25,18643.0,58.157,58.2071,58.1355,58.157,18643.0
2017-08-29 09:55:00,81.24,81.31,81.11,81.12,41507.0,58.1498,58.1999,58.0568,58.0639,41507.0
2017-08-29 10:00:00,81.12,81.27,81.12,81.24,16097.0,58.0639,58.1713,58.0639,58.1498,16097.0
2017-08-29 10:05:00,81.24,81.24,81.12,81.16,23319.0,58.1498,58.1498,58.0639,58.0925,23319.0
2017-08-29 10:10:00,81.18,81.19,81.13,81.18,24658.0,58.1069,58.114,58.0711,58.1069,24658.0
2017-08-29 10:15:00,81.19,81.29,81.19,81.24,18322.0,58.114,58.1856,58.114,58.1498,18322.0
2017-08-29 10:20:00,81.26,81.28,81.14,81.22,35961.0,58.1641,58.1784,58.0782,58.1355,35961.0
2017-08-29 10:25:00,81.21,81.3,81.2,81.3,33244.0,58.1283,58.1928,58.1212,58.1928,33244.0
2017-08-29 10:30:00,81.29,81.45,81.27,81.34,76586.0,58.1856,58.3001,58.1713,58.2214,76586.0
2017-08-29 10:35:00,81.34,81.4,81.32,81.39,18499.0,58.2214,58.2643,58.2071,58.2572,18499.0
2017-08-29 10:40:00,81.39,81.59,81.39,81.58,80346.0,58.2572,58.4003,58.2572,58.3932,80346.0
2017-08-29 10:45:00,81.6,81.64,81.32,81.32,78590.0,58.4075,58.4361,58.2071,58.2071,78590.0
2017-08-29 10:50:00,81.32,81.36,81.24,81.25,14748.0,58.2071,58.2357,58.1498,58.157,14748.0
2017-08-29 10:55:00,81.26,81.34,81.25,81.34,12498.0,58.1641,58.2214,58.157,58.2214,12498.0
2017-08-29 11:00:00,81.34,81.35,81.25,81.29,13807.0,58.2214,58.2285,58.157,58.1856,13807.0
2017-08-29 11:05:00,81.31,81.43,81.31,81.39,15580.0,58.1999,58.2858,58.1999,58.2572,15580.0
2017-08-29 11:10:00,81.4,81.4,81.3,81.31,8832.0,58.2643,58.2643,58.1928,58.1999,8832.0
2017-08-29 11:15:00,81.31,81.37,81.3,81.34,15888.0,58.1999,58.2429,58.1928,58.2214,15888.0
2017-08-29 11:20:00,81.34,81.43,81.32,81.32,32271.0,58.2214,58.2858,58.2071,58.2071,32271.0
2017-08-29 11:25:00,81.32,81.39,81.32,81.35,35102.0,58.2071,58.2572,58.2071,58.2285,35102.0
2017-08-29 11:30:00,81.35,81.43,81.34,81.43,22675.0,58.2285,58.2858,58.2214,58.2858,22675.0
2017-08-29 11:35:00,81.43,81.5,81.41,81.45,23252.0,58.2858,58.3359,58.2715,58.3001,23252.0
2017-08-29 11:40:00,81.46,81.54,81.45,81.53,27810.0,58.3073,58.3645,58.3001,58.3574,27810.0
2017-08-29 11:45:00,81.52,81.59,81.5,81.55,54420.0,58.3502,58.4003,58.3359,58.3717,54420.0
2017-08-29 11:50:00,81.55,81.56,81.5,81.51,33380.0,58.3717,58.3789,58.3359,58.3431,33380.0
2017-08-29 11:55:00,81.51,81.55,81.49,81.5,23962.0,58.3431,58.3717,58.3288,58.3359,23962.0
2017-08-29 12:00:00,81.49,81.54,81.49,81.53,15622.0,58.3288,58.3645,58.3288,58.3574,15622.0
2017-08-29 12:05:00,81.53,81.62,81.52,81.61,27754.0,58.3574,58.4218,58.3502,58.4146,27754.0
2017-08-29 12:10:00,81.61,81.64,81.55,81.56,23909.0,58.4146,58.4361,58.3717,58.3789,23909.0
2017-08-29 12:15:00,81.57,81.62,81.57,81.61,13202.0,58.386,58.4218,58.386,58.4146,13202.0
2017-08-29 12:20:00,81.62,81.68,81.59,81.59,18627.0,58.4218,58.4648,58.4003,58.4003,18627.0
2017-08-29 12:25:00,81.59,81.61,81.52,81.59,24940.0,58.4003,58.4146,58.3502,58.4003,24940.0
2017-08-29 12:30:00,81.59,81.61,81.57,81.6,16154.0,58.4003,58.4146,58.386,58.4075,16154.0
2017-08-29 12:35:00,81.6,81.6,81.56,81.59,13214.0,58.4075,58.4075,58.3789,58.4003,13214.0
2017-08-29 12:40:00,81.58,81.58,81.48,81.53,20458.0,58.3932,58.3932,58.3216,58.3574,20458.0
2017-08-29 12:45:00,81.53,81.57,81.5,81.56,16472.0,58.3574,58.386,58.3359,58.3789,16472.0
2017-08-29 12:50:00,81.57,81.6,81.52,81.53,10952.0,58.386,58.4075,58.3502,58.3574,10952.0
2017-08-29 12:55:00,81.54,81.54,81.5,81.51,19812.0,58.3645,58.3645,58.3359,58.3431,19812.0
2017-08-29 13:00:00,81.51,81.53,81.5,81.53,13237.0,58.3431,58.3574,58.3359,58.3574,13237.0
2017-08-29 13:05:00,81.53,81.55,81.52,81.54,7700.0,58.3574,58.3717,58.3502,58.3645,7700.0
2017-08-29 13:10:00,81.55,81.55,81.5,81.5,27053.0,58.3717,58.3717,58.3359,58.3359,27053.0
2017-08-29 13:15:00,81.5,81.52,81.42,81.52,29028.0,58.3359,58.3502,58.2787,58.3502,29028.0
2017-08-29 13:20:00,81.52,81.54,81.5,81.53,15501.0,58.3502,58.3645,58.3359,58.3574,15501.0
2017-08-29 13:25:00,81.53,81.63,81.53,81.58,37970.0,58.3574,58.429,58.3574,58.3932,37970.0
2017-08-29 13:30:00,81.57,81.6,81.57,81.58,15836.0,58.386,58.4075,58.386,58.3932,15836.0
2017-08-29 13:35:00,81.58,81.59,81.56,81.58,17343.0,58.3932,58.4003,58.3789,58.3932,17343.0
2017-08-29 13:40:00,81.58,81.61,81.55,81.58,26680.0,58.3932,58.4146,58.3717,58.3932,26680.0
2017-08-29 13:45:00,81.58,81.6,81.58,81.6,26589.0,58.3932,58.4075,58.3932,58.4075,26589.0
2017-08-29 13:50:00,81.59,81.6,81.48,81.49,23884.0,58.4003,58.4075,58.3216,58.3288,23884.0
2017-08-29 13:55:00,81.49,81.6,81.49,81.55,26240.0,58.3288,58.4075,58.3288,58.3717,26240.0
2017-08-29 14:00:00,81.56,81.56,81.49,81.5,14077.0,58.3789,58.3789,58.3288,58.3359,14077.0
2017-08-29 14:05:00,81.51,81.57,81.5,81.53,13736.0,58.3431,58.386,58.3359,58.3574,13736.0
2017-08-29 14:10:00,81.51,81.51,81.47,81.51,16809.0,58.3431,58.3431,58.3144,58.3431,16809.0
2017-08-29 14:15:00,81.5,81.53,81.46,81.52,15878.0,58.3359,58.3574,58.3073,58.3502,15878.0
2017-08-29 14:20:00,81.53,81.54,81.52,81.53,14554.0,58.3574,58.3645,58.3502,58.3574,14554.0
2017-08-29 14:25:00,81.53,81.53,81.49,81.5,20796.0,58.3574,58.3574,58.3288,58.3359,20796.0
2017-08-29 14:30:00,81.5,81.54,81.5,81.51,20550.0,58.3359,58.3645,58.3359,58.3431,20550.0
2017-08-29 14:35:00,81.51,81.56,81.5,81.51,17331.0,58.3431,58.3789,58.3359,58.3431,17331.0
2017-08-29 14:40:00,81.52,81.61,81.51,81.59,31272.0,58.3502,58.4146,58.3431,58.4003,31272.0
2017-08-29 14:45:00,81.59,81.63,81.58,81.62,32650.0,58.4003,58.429,58.3932,58.4218,32650.0
2017-08-29 14:50:00,81.62,81.63,81.57,81.57,33307.0,58.4218,58.429,58.386,58.386,33307.0
2017-08-29 14:55:00,81.58,81.66,81.57,81.63,25799.0,58.3932,58.4504,58.386,58.429,25799.0
2017-08-29 15:00:00,81.63,81.63,81.6,81.62,19380.0,58.429,58.429,58.4075,58.4218,19380.0
2017-08-29 15:05:00,81.62,81.68,81.6,81.66,79386.0,58.4218,58.4648,58.4075,58.4504,79386.0
2017-08-29 15:10:00,81.65,81.68,81.64,81.65,47738.0,58.4433,58.4648,58.4361,58.4433,47738.0
2017-08-29 15:15:00,81.65,81.73,81.64,81.7,26299.0,58.4433,58.5005,58.4361,58.4791,26299.0
2017-08-29 15:20:00,81.7,81.72,81.68,81.7,41648.0,58.4791,58.4934,58.4648,58.4791,41648.0
2017-08-29 15:25:00,81.7,81.76,81.68,81.68,50009.0,58.4791,58.522,58.4648,58.4648,50009.0
2017-08-29 15:30:00,81.68,81.71,81.63,81.7,45666.0,58.4648,58.4862,58.429,58.4791,45666.0
2017-08-29 15:35:00,81.7,81.7,81.61,81.64,49027.0,58.4791,58.4791,58.4146,58.4361,49027.0
2017-08-29 15:40:00,81.64,81.65,81.61,81.62,48760.0,58.4361,58.4433,58.4146,58.4218,48760.0
2017-08-29 15:45:00,81.62,81.65,81.59,81.59,67066.0,58.4218,58.4433,58.4003,58.4003,67066.0
2017-08-29 15:50:00,81.58,81.58,81.44,81.45,101963.0,58.3932,58.3932,58.293,58.3001,101963.0
2017-08-29 15:55:00,81.45,81.45,81.34,81.42,174454.0,58.3001,58.3001,58.2214,58.2787,174454.0
2017-08-30 09:30:00,81.56,81.64,81.27,81.62,68793.0,58.3789,58.4361,58.1713,58.4218,68793.0
2017-08-30 09:35:00,81.63,81.67,81.51,81.67,24120.0,58.429,58.4576,58.3431,58.4576,24120.0
2017-08-30 09:40:00,81.66,81.72,81.58,81.68,37311.0,58.4504,58.4934,58.3932,58.4648,37311.0
2017-08-30 09:45:00,81.69,81.78,81.64,81.74,22585.0,58.4719,58.5363,58.4361,58.5077,22585.0
2017-08-30 09:50:00,81.74,81.79,81.69,81.77,24232.0,58.5077,58.5435,58.4719,58.5292,24232.0
2017-08-30 09:55:00,81.77,81.81,81.71,81.74,53333.0,58.5292,58.5578,58.4862,58.5077,53333.0
2017-08-30 10:00:00,81.73,81.76,81.67,81.7,13570.0,58.5005,58.522,58.4576,58.4791,13570.0
2017-08-30 10:05:00,81.72,81.74,81.65,81.7,19344.0,58.4934,58.5077,58.4433,58.4791,19344.0
2017-08-30 10:10:00,81.7,81.75,81.6,81.6,29594.0,58.4791,58.5149,58.4075,58.4075,29594.0
2017-08-30 10:15:00,81.6,81.74,81.59,81.64,37985.0,58.4075,58.5077,58.4003,58.4361,37985.0
2017-08-30 10:20:00,81.64,81.66,81.6,81.66,18773.0,58.4361,58.4504,58.4075,58.4504,18773.0
2017-08-30 10:25:00,81.66,81.72,81.61,81.61,25474.0,58.4504,58.4934,58.4146,58.4146,25474.0
2017-08-30 10:30:00,81.61,81.71,81.58,81.67,24302.0,58.4146,58.4862,58.3932,58.4576,24302.0
2017-08-30 10:35:00,81.67,81.8,81.66,81.73,35417.0,58.4576,58.5506,58.4504,58.5005,35417.0
2017-08-30 10:40:00,81.74,81.82,81.71,81.73,40885.0,58.5077,58.565,58.4862,58.5005,40885.0
2017-08-30 10:45:00,81.73,81.79,81.7,81.77,28334.0,58.5005,58.5435,58.4791,58.5292,28334.0
2017-08-30 10:50:00,81.77,81.78,81.7,81.72,26078.0,58.5292,58.5363,58.4791,58.4934,26078.0
2017-08-30 10:55:00,81.73,81.81,81.73,81.8,26192.0,58.5005,58.5578,58.5005,58.5506,26192.0
2017-08-30 11:00:00,81.8,81.82,81.74,81.78,23980.0,58.5506,58.565,58.5077,58.5363,23980.0
2017-08-30 11:05:00,81.79,81.87,81.78,81.87,31282.0,58.5435,58.6008,58.5363,58.6008,31282.0
2017-08-30 11:10:00,81.86,81.91,81.78,81.78,46264.0,58.5936,58.6294,58.5363,58.5363,46264.0
2017-08-30 11:15:00,81.78,81.78,81.69,81.7,23483.0,58.5363,58.5363,58.4719,58.4791,23483.0
2017-08-30 11:20:00,81.7,81.7,81.63,81.67,20100.0,58.4791,58.4791,58.429,58.4576,20100.0
2017-08-30 11:25:00,81.67,81.67,81.63,81.66,17586.0,58.4576,58.4576,58.429,58.4504,17586.0
2017-08-30 11:30:00,81.64,81.67,81.63,81.66,19714.0,58.4361,58.4576,58.429,58.4504,19714.0
2017-08-30 11:35:00,81.65,81.8,81.65,81.77,30102.0,58.4433,58.5506,58.4433,58.5292,30102.0
2017-08-30 11:40:00,81.78,81.86,81.67,81.67,26955.0,58.5363,58.5936,58.4576,58.4576,26955.0
2017-08-30 11:45:00,81.7,81.73,81.68,81.71,20899.0,58.4791,58.5005,58.4648,58.4862,20899.0
2017-08-30 11:50:00,81.73,81.77,81.65,81.66,27018.0,58.5005,58.5292,58.4433,58.4504,27018.0
2017-08-30 11:55:00,81.68,81.79,81.68,81.76,28408.0,58.4648,58.5435,58.4648,58.522,28408.0
2017-08-30 12:00:00,81.77,81.82,81.73,81.82,13431.0,58.5292,58.565,58.5005,58.565,13431.0
2017-08-30 12:05:00,81.82,81.91,81.82,81.88,22852.0,58.565,58.6294,58.565,58.6079,22852.0
2017-08-30 12:10:00,81.88,81.9,81.86,81.88,16293.0,58.6079,58.6222,58.5936,58.6079,16293.0
2017-08-30 12:15:00,81.88,81.91,81.87,81.88,13971.0,58.6079,58.6294,58.6008,58.6079,13971.0
2017-08-30 12:20:00,81.89,81.9,81.84,81.84,11956.0,58.6151,58.6222,58.5793,58.5793,11956.0
2017-08-30 12:25:00,81.86,81.86,81.77,81.82,20023.0,58.5936,58.5936,58.5292,58.565,20023.0
2017-08-30 12:30:00,81.83,81.87,81.82,81.87,9327.0,58.5721,58.6008,58.565,58.6008,9327.0
2017-08-30 12:35:00,81.88,81.89,81.85,81.87,14934.0,58.6079,58.6151,58.5864,58.6008,14934.0
2017-08-30 12:40:00,81.87,81.94,81.85,81.93,22298.0,58.6008,58.6509,58.5864,58.6437,22298.0
2017-08-30 12:45:00,81.92,81.96,81.9,81.93,30031.0,58.6365,58.6652,58.6222,58.6437,30031.0
2017-08-30 12:50:00,81.94,81.95,81.87,81.88,17055.0,58.6509,58.658,58.6008,58.6079,17055.0
2017-08-30 12:55:00,81.89,81.99,81.89,81.98,19380.0,58.6151,58.6866,58.6151,58.6795,19380.0
2017-08-30 13:00:00,81.98,81.99,81.95,81.98,15759.0,58.6795,58.6866,58.658,58.6795,15759.0
2017-08-30 13:05:00,81.98,82.0,81.94,81.95,29912.0,58.6795,58.6938,58.6509,58.658,29912.0
2017-08-30 13:10:00,81.95,81.96,81.92,81.93,36332.0,58.658,58.6652,58.6365,58.6437,36332.0
2017-08-30 13:15:00,81.94,82.0,81.93,81.99,15670.0,58.6509,58.6938,58.6437,58.6866,15670.0
2017-08-30 13:20:00,81.99,81.99,81.93,81.95,18649.0,58.6866,58.6866,58.6437,58.658,18649.0
2017-08-30 13:25:00,81.96,82.09,81.96,82.0,106282.0,58.6652,58.7582,58.6652,58.6938,106282.0
2017-08-30 13:30:00,82.0,82.04,81.98,82.02,24931.0,58.6938,58.7224,58.6795,58.7081,24931.0
2017-08-30 13:35:00,82.04,82.04,81.99,82.02,19475.0,58.7224,58.7224,58.6866,58.7081,19475.0
2017-08-30 13:40:00,82.02,82.13,82.0,82.12,25951.0,58.7081,58.7869,58.6938,58.7797,25951.0
2017-08-30 13:45:00,82.13,82.23,82.13,82.23,30145.0,58.7869,58.8584,58.7869,58.8584,30145.0
2017-08-30 13:50:00,82.23,82.24,82.16,82.2,36851.0,58.8584,58.8656,58.8083,58.837,36851.0
2017-08-30 13:55:00,82.2,82.21,82.16,82.17,24898.0,58.837,58.8441,58.8083,58.8155,24898.0
2017-08-30 14:00:00,82.15,82.15,82.04,82.09,16181.0,58.8012,58.8012,58.7224,58.7582,16181.0
2017-08-30 14:05:00,82.09,82.12,82.08,82.1,12146.0,58.7582,58.7797,58.7511,58.7654,12146.0
2017-08-30 14:10:00,82.1,82.13,82.06,82.13,13488.0,58.7654,58.7869,58.7367,58.7869,13488.0
2017-08-30 14:15:00,82.11,82.13,82.09,82.13,16625.0,58.7725,58.7869,58.7582,58.7869,16625.0
2017-08-30 14:20:00,82.13,82.18,82.12,82.15,14916.0,58.7869,58.8226,58.7797,58.8012,14916.0
2017-08-30 14:25:00,82.17,82.17,82.1,82.15,20587.0,58.8155,58.8155,58.7654,58.8012,20587.0
2017-08-30 14:30:00,82.14,82.15,82.11,82.13,29459.0,58.794,58.8012,58.7725,58.7869,29459.0
2017-08-30 14:35:00,82.14,82.2,82.12,82.18,39675.0,58.794,58.837,58.7797,58.8226,39675.0
2017-08-30 14:40:00,82.19,82.21,82.09,82.09,21470.0,58.8298,58.8441,58.7582,58.7582,21470.0
2017-08-30 14:45:00,82.09,82.09,82.04,82.06,32968.0,58.7582,58.7582,58.7224,58.7367,32968.0
2017-08-30 14:50:00,82.05,82.1,82.03,82.05,29810.0,58.7296,58.7654,58.7153,58.7296,29810.0
2017-08-30 14:55:00,82.04,82.07,82.0,82.0,31804.0,58.7224,58.7439,58.6938,58.6938,31804.0
2017-08-30 15:00:00,82.01,82.11,82.01,82.06,51226.0,58.701,58.7725,58.701,58.7367,51226.0
2017-08-30 15:05:00,82.06,82.07,82.02,82.04,18239.0,58.7367,58.7439,58.7081,58.7224,18239.0
2017-08-30 15:10:00,82.06,82.07,82.02,82.02,16891.0,58.7367,58.7439,58.7081,58.7081,16891.0
2017-08-30 15:15:00,82.02,82.02,81.87,81.88,54640.0,58.7081,58.7081,58.6008,58.6079,54640.0
2017-08-30 15:20:00,81.88,81.93,81.85,81.92,43879.0,58.6079,58.6437,58.5864,58.6365,43879.0
2017-08-30 15:25:00,81.92,81.97,81.86,81.95,61643.0,58.6365,58.6723,58.5936,58.658,61643.0
2017-08-30 15:30:00,81.93,81.93,81.85,81.87,50054.0,58.6437,58.6437,58.5864,58.6008,50054.0
2017-08-30 15:35:00,81.88,81.89,81.79,81.82,59063.0,58.6079,58.6151,58.5435,58.565,59063.0
2017-08-30 15:40:00,81.81,81.83,81.7,81.77,88365.0,58.5578,58.5721,58.4791,58.5292,88365.0
2017-08-30 15:45:00,81.76,81.85,81.75,81.75,101404.0,58.522,58.5864,58.5149,58.5149,101404.0
2017-08-30 15:50:00,81.75,81.79,81.72,81.77,84142.0,58.5149,58.5435,58.4934,58.5292,84142.0
2017-08-30 15:55:00,81.77,81.8,81.69,81.78,192847.0,58.5292,58.5506,58.4719,58.5363,192847.0
2017-08-31 09:30:00,81.94,82.04,81.62,81.94,60804.0,58.6509,58.7224,58.4218,58.6509,60804.0
2017-08-31 09:35:00,81.94,82.06,81.86,82.04,37042.0,58.6509,58.7367,58.5936,58.7224,37042.0
2017-08-31 09:40:00,82.04,82.2,82.03,82.17,18733.0,58.7224,58.837,58.7153,58.8155,18733.0
2017-08-31 09:45:00,82.2,82.22,82.04,82.16,31435.0,58.837,58.8513,58.7224,58.8083,31435.0
2017-08-31 09:50:00,82.14,82.16,82.04,82.04,96622.0,58.794,58.8083,58.7224,58.7224,96622.0
2017-08-31 09:55:00,82.02,82.04,81.86,81.9,33794.0,58.7081,58.7224,58.5936,58.6222,33794.0
2017-08-31 10:00:00,81.91,81.94,81.8,81.87,57664.0,58.6294,58.6509,58.5506,58.6008,57664.0
2017-08-31 10:05:00,81.89,81.9,81.76,81.82,31914.0,58.6151,58.6222,58.522,58.565,31914.0
2017-08-31 10:10:00,81.83,81.99,81.83,81.99,25072.0,58.5721,58.6866,58.5721,58.6866,25072.0
2017-08-31 10:15:00,81.98,82.0,81.85,81.9,41503.0,58.6795,58.6938,58.5864,58.6222,41503.0
2017-08-31 10:20:00,81.91,82.09,81.9,82.07,30452.0,58.6294,58.7582,58.6222,58.7439,30452.0
2017-08-31 10:25:00,82.06,82.08,81.98,82.0,33371.0,58.7367,58.7511,58.6795,58.6938,33371.0
2017-08-31 10:30:00,82.0,82.03,81.95,81.97,36426.0,58.6938,58.7153,58.658,58.6723,36426.0
2017-08-31 10:35:00,81.97,81.97,81.9,81.92,32339.0,58.6723,58.6723,58.6222,58.6365,32339.0
2017-08-31 10:40:00,81.93,81.93,81.79,81.81,68493.0,58.6437,58.6437,58.5435,58.5578,68493.0
2017-08-31 10:45:00,81.81,81.96,81.81,81.83,41307.0,58.5578,58.6652,58.5578,58.5721,41307.0
2017-08-31 10:50:00,81.85,81.85,81.77,81.77,79421.0,58.5864,58.5864,58.5292,58.5292,79421.0
2017-08-31 10:55:00,81.77,81.87,81.76,81.83,39485.0,58.5292,58.6008,58.522,58.5721,39485.0
2017-08-31 11:00:00,81.83,81.85,81.77,81.81,45096.0,58.5721,58.5864,58.5292,58.5578,45096.0
2017-08-31 11:05:00,81.83,81.96,81.82,81.94,31247.0,58.5721,58.6652,58.565,58.6509,31247.0
2017-08-31 11:10:00,81.96,82.0,81.94,81.99,36327.0,58.6652,58.6938,58.6509,58.6866,36327.0
2017-08-31 11:15:00,82.0,82.0,81.96,82.0,24882.0,58.6938,58.6938,58.6652,58.6938,24882.0
2017-08-31 11:20:00,82.0,82.08,81.98,82.0,53818.0,58.6938,58.7511,58.6795,58.6938,53818.0
2017-08-31 11:25:00,81.98,82.0,81.91,81.95,46215.0,58.6795,58.6938,58.6294,58.658,46215.0
2017-08-31 11:30:00,81.94,81.94,81.89,81.9,24145.0,58.6509,58.6509,58.6151,58.6222,24145.0
2017-08-31 11:35:00,81.91,81.95,81.9,81.95,17493.0,58.6294,58.658,58.6222,58.658,17493.0
2017-08-31 11:40:00,81.95,82.1,81.94,82.08,39772.0,58.658,58.7654,58.6509,58.7511,39772.0
2017-08-31 11:45:00,82.07,82.13,82.07,82.1,49958.0,58.7439,58.7869,58.7439,58.7654,49958.0
2017-08-31 11:50:00,82.1,82.2,82.09,82.17,17883.0,58.7654,58.837,58.7582,58.8155,17883.0
2017-08-31 11:55:00,82.17,82.19,82.11,82.11,25928.0,58.8155,58.8298,58.7725,58.7725,25928.0
2017-08-31 12:00:00,82.11,82.2,82.1,82.17,39057.0,58.7725,58.837,58.7654,58.8155,39057.0
2017-08-31 12:05:00,82.17,82.17,82.08,82.11,25000.0,58.8155,58.8155,58.7511,58.7725,25000.0
2017-08-31 12:10:00,82.1,82.13,82.08,82.08,17458.0,58.7654,58.7869,58.7511,58.7511,17458.0
2017-08-31 12:15:00,82.08,82.17,82.07,82.14,15144.0,58.7511,58.8155,58.7439,58.794,15144.0
2017-08-31 12:20:00,82.13,82.16,82.08,82.15,21085.0,58.7869,58.8083,58.7511,58.8012,21085.0
2017-08-31 12:25:00,82.16,82.16,82.07,82.11,22906.0,58.8083,58.8083,58.7439,58.7725,22906.0
2017-08-31 12:30:00,82.11,82.17,82.09,82.17,21269.0,58.7725,58.8155,58.7582,58.8155,21269.0
2017-08-31 12:35:00,82.17,82.19,82.13,82.13,23872.0,58.8155,58.8298,58.7869,58.7869,23872.0
2017-08-31 12:40:00,82.13,82.2,82.12,82.18,32842.0,58.7869,58.837,58.7797,58.8226,32842.0
2017-08-31 12:45:00,82.18,82.18,82.15,82.16,14302.0,58.8226,58.8226,58.8012,58.8083,14302.0
2017-08-31 12:50:00,82.17,82.19,82.15,82.16,5580.0,58.8155,58.8298,58.8012,58.8083,5580.0
2017-08-31 12:55:00,82.16,82.2,82.16,82.17,22239.0,58.8083,58.837,58.8083,58.8155,22239.0
2017-08-31 13:00:00,82.17,82.19,82.16,82.16,17347.0,58.8155,58.8298,58.8083,58.8083,17347.0
2017-08-31 13:05:00,82.17,82.18,82.15,82.17,15322.0,58.8155,58.8226,58.8012,58.8155,15322.0
2017-08-31 13:10:00,82.17,82.18,82.09,82.11,28362.0,58.8155,58.8226,58.7582,58.7725,28362.0
2017-08-31 13:15:00,82.11,82.16,82.09,82.15,32249.0,58.7725,58.8083,58.7582,58.8012,32249.0
2017-08-31 13:20:00,82.15,82.16,82.11,82.12,21255.0,58.8012,58.8083,58.7725,58.7797,21255.0
2017-08-31 13:25:00,82.13,82.17,82.09,82.11,33164.0,58.7869,58.8155,58.7582,58.7725,33164.0
2017-08-31 13:30:00,82.12,82.12,82.02,82.05,29661.0,58.7797,58.7797,58.7081,58.7296,29661.0
2017-08-31 13:35:00,82.04,82.07,81.94,81.94,28982.0,58.7224,58.7439,58.6509,58.6509,28982.0
2017-08-31 13:40:00,81.94,81.95,81.88,81.93,42288.0,58.6509,58.658,58.6079,58.6437,42288.0
2017-08-31 13:45:00,81.93,81.93,81.89,81.9,32960.0,58.6437,58.6437,58.6151,58.6222,32960.0
2017-08-31 13:50:00,81.89,81.96,81.89,81.93,23351.0,58.6151,58.6652,58.6151,58.6437,23351.0
2017-08-31 13:55:00,81.92,81.95,81.9,81.93,16950.0,58.6365,58.658,58.6222,58.6437,16950.0
2017-08-31 14:00:00,81.94,81.95,81.89,81.91,34541.0,58.6509,58.658,58.6151,58.6294,34541.0
2017-08-31 14:05:00,81.91,81.92,81.85,81.87,45359.0,58.6294,58.6365,58.5864,58.6008,45359.0
2017-08-31 14:10:00,81.88,81.91,81.82,81.83,26579.0,58.6079,58.6294,58.565,58.5721,26579.0
2017-08-31 14:15:00,81.84,81.91,81.84,81.88,33146.0,58.5793,58.6294,58.5793,58.6079,33146.0
2017-08-31 14:20:00,81.88,81.93,81.83,81.92,34629.0,58.6079,58.6437,58.5721,58.6365,34629.0
2017-08-31 14:25:00,81.92,81.95,81.9,81.9,68911.0,58.6365,58.658,58.6222,58.6222,68911.0
2017-08-31 14:30:00,81.89,81.93,81.86,81.91,29699.0,58.6151,58.6437,58.5936,58.6294,29699.0
2017-08-31 14:35:00,81.91,81.93,81.84,81.88,42932.0,58.6294,58.6437,58.5793,58.6079,42932.0
2017-08-31 14:40:00,81.86,81.87,81.84,81.86,32595.0,58.5936,58.6008,58.5793,58.5936,32595.0
2017-08-31 14:45:00,81.85,81.88,81.81,81.83,51723.0,58.5864,58.6079,58.5578,58.5721,51723.0
2017-08-31 14:50:00,81.83,81.9,81.82,81.88,32803.0,58.5721,58.6222,58.565,58.6079,32803.0
2017-08-31 14:55:00,81.89,81.91,81.85,81.88,68893.0,58.6151,58.6294,58.5864,58.6079,68893.0
2017-08-31 15:00:00,81.89,81.89,81.77,81.77,45894.0,58.6151,58.6151,58.5292,58.5292,45894.0
2017-08-31 15:05:00,81.77,81.79,81.63,81.66,73212.0,58.5292,58.5435,58.429,58.4504,73212.0
2017-08-31 15:10:00,81.65,81.71,81.65,81.69,57819.0,58.4433,58.4862,58.4433,58.4719,57819.0
2017-08-31 15:15:00,81.7,81.7,81.62,81.69,56946.0,58.4791,58.4791,58.4218,58.4719,56946.0
2017-08-31 15:20:00,81.69,81.73,81.65,81.65,46721.0,58.4719,58.5005,58.4433,58.4433,46721.0
2017-08-31 15:25:00,81.66,81.71,81.64,81.71,80137.0,58.4504,58.4862,58.4361,58.4862,80137.0
2017-08-31 15:30:00,81.7,81.75,81.7,81.72,81893.0,58.4791,58.5149,58.4791,58.4934,81893.0
2017-08-31 15:35:00,81.72,81.73,81.63,81.63,130057.0,58.4934,58.5005,58.429,58.429,130057.0
2017-08-31 15:40:00,81.64,81.69,81.63,81.65,86738.0,58.4361,58.4719,58.429,58.4433,86738.0
2017-08-31 15:45:00,81.66,81.67,81.62,81.67,108629.0,58.4504,58.4576,58.4218,58.4576,108629.0
2017-08-31 15:50:00,81.67,81.67,81.47,81.49,183510.0,58.4576,58.4576,58.3144,58.3288,183510.0
2017-08-31 15:55:00,81.49,81.53,81.39,81.51,385378.0,58.3288,58.3574,58.2572,58.3431,385378.0
2017-09-01 09:30:00,81.63,81.7,80.57,81.0,271398.0,58.429,58.4791,57.6702,57.978,271398.0
2017-09-01 09:35:00,81.03,81.04,80.63,80.87,109705.0,57.9995,58.0067,57.7132,57.885,109705.0
2017-09-01 09:40:00,80.9,81.19,80.88,81.0,63280.0,57.9064,58.114,57.8921,57.978,63280.0
2017-09-01 09:45:00,81.02,81.11,80.9,81.02,62216.0,57.9923,58.0568,57.9064,57.9923,62216.0
2017-09-01 09:50:00,81.02,81.02,80.85,80.85,63460.0,57.9923,57.9923,57.8707,57.8707,63460.0
2017-09-01 09:55:00,80.87,81.11,80.87,81.07,50729.0,57.885,58.0568,57.885,58.0281,50729.0
2017-09-01 10:00:00,81.07,81.12,80.9,80.92,66275.0,58.0281,58.0639,57.9064,57.9208,66275.0
2017-09-01 10:05:00,80.91,81.08,80.84,80.88,95752.0,57.9136,58.0353,57.8635,57.8921,95752.0
2017-09-01 10:10:00,80.89,81.26,80.89,81.17,68760.0,57.8993,58.1641,57.8993,58.0997,68760.0
2017-09-01 10:15:00,81.18,81.31,81.04,81.09,46926.0,58.1069,58.1999,58.0067,58.0424,46926.0
2017-09-01 10:20:00,81.09,81.16,81.04,81.15,38063.0,58.0424,58.0925,58.0067,58.0854,38063.0
2017-09-01 10:25:00,81.15,81.27,81.01,81.27,63854.0,58.0854,58.1713,57.9852,58.1713,63854.0
2017-09-01 10:30:00,81.27,81.3,81.01,81.1,58524.0,58.1713,58.1928,57.9852,58.0496,58524.0
2017-09-01 10:35:00,81.08,81.15,81.05,81.12,39084.0,58.0353,58.0854,58.0138,58.0639,39084.0
2017-09-01 10:40:00,81.12,81.23,81.11,81.19,41052.0,58.0639,58.1427,58.0568,58.114,41052.0
2017-09-01 10:45:00,81.19,81.23,81.08,81.23,73212.0,58.114,58.1427,58.0353,58.1427,73212.0
2017-09-01 10:50:00,81.24,81.28,81.15,81.21,30596.0,58.1498,58.1784,58.0854,58.1283,30596.0
2017-09-01 10:55:00,81.21,81.26,81.0,81.0,73796.0,58.1283,58.1641,57.978,57.978,73796.0
2017-09-01 11:00:00,81.0,81.09,81.0,81.0,81492.0,57.978,58.0424,57.978,57.978,81492.0
2017-09-01 11:05:00,81.0,81.01,80.85,80.94,62998.0,57.978,57.9852,57.8707,57.9351,62998.0
2017-09-01 11:10:00,80.94,80.97,80.79,80.86,59046.0,57.9351,57.9566,57.8277,57.8778,59046.0
2017-09-01 11:15:00,80.86,80.97,80.85,80.94,29165.0,57.8778,57.9566,57.8707,57.9351,29165.0
2017-09-01 11:20:00,80.94,81.02,80.89,80.98,31703.0,57.9351,57.9923,57.8993,57.9637,31703.0
2017-09-01 11:25:00,80.97,81.01,80.78,80.87,54243.0,57.9566,57.9852,57.8206,57.885,54243.0
2017-09-01 11:30:00,80.88,80.97,80.84,80.87,34080.0,57.8921,57.9566,57.8635,57.885,34080.0
2017-09-01 11:35:00,80.87,80.9,80.79,80.86,30299.0,57.885,57.9064,57.8277,57.8778,30299.0
2017-09-01 11:40:00,80.85,80.93,80.83,80.88,45778.0,57.8707,57.9279,57.8563,57.8921,45778.0
2017-09-01 11:45:00,80.89,80.91,80.8,80.89,66014.0,57.8993,57.9136,57.8349,57.8993,66014.0
2017-09-01 11:50:00,80.91,81.0,80.82,80.92,110545.0,57.9136,57.978,57.8492,57.9208,110545.0
2017-09-01 11:55:00,80.92,81.0,80.86,80.95,39585.0,57.9208,57.978,57.8778,57.9422,39585.0
2017-09-01 12:00:00,80.97,81.01,80.88,80.9,43327.0,57.9566,57.9852,57.8921,57.9064,43327.0
2017-09-01 12:05:00,80.9,81.0,80.9,80.96,35899.0,57.9064,57.978,57.9064,57.9494,35899.0
2017-09-01 12:10:00,80.98,81.02,80.94,80.98,41193.0,57.9637,57.9923,57.9351,57.9637,41193.0
2017-09-01 12:15:00,81.0,81.05,80.98,81.04,27509.0,57.978,58.0138,57.9637,58.0067,27509.0
2017-09-01 12:20:00,81.04,81.07,81.01,81.06,20141.0,58.0067,58.0281,57.9852,58.021,20141.0
2017-09-01 12:25:00,81.06,81.09,81.05,81.06,28582.0,58.021,58.0424,58.0138,58.021,28582.0
2017-09-01 12:30:00,81.06,81.08,80.95,80.96,60721.0,58.021,58.0353,57.9422,57.9494,60721.0
2017-09-01 12:35:00,80.98,81.03,80.98,81.01,20300.0,57.9637,57.9995,57.9637,57.9852,20300.0
2017-09-01 12:40:00,81.01,81.05,80.99,81.03,25533.0,57.9852,58.0138,57.9709,57.9995,25533.0
2017-09-01 12:45:00,81.04,81.09,81.02,81.06,19139.0,58.0067,58.0424,57.9923,58.021,19139.0
2017-09-01 12:50:00,81.07,81.09,81.04,81.06,29796.0,58.0281,58.0424,58.0067,58.021,29796.0
2017-09-01 12:55:00,81.07,81.07,81.03,81.06,25887.0,58.0281,58.0281,57.9995,58.021,25887.0
2017-09-01 13:00:00,81.06,81.21,81.05,81.21,43557.0,58.021,58.1283,58.0138,58.1283,43557.0
2017-09-01 13:05:00,81.21,81.24,81.1,81.17,35781.0,58.1283,58.1498,58.0496,58.0997,35781.0
2017-09-01 13:10:00,81.19,81.26,81.18,81.25,15620.0,58.114,58.1641,58.1069,58.157,15620.0
2017-09-01 13:15:00,81.26,81.27,81.21,81.25,18167.0,58.1641,58.1713,58.1283,58.157,18167.0
2017-09-01 13:20:00,81.26,81.31,81.22,81.22,27220.0,58.1641,58.1999,58.1355,58.1355,27220.0
2017-09-01 13:25:00,81.26,81.3,81.24,81.28,13206.0,58.1641,58.1928,58.1498,58.1784,13206.0
2017-09-01 13:30:00,81.28,81.29,81.12,81.14,48538.0,58.1784,58.1856,58.0639,58.0782,48538.0
2017-09-01 13:35:00,81.14,81.16,81.13,81.16,18501.0,58.0782,58.0925,58.0711,58.0925,18501.0
2017-09-01 13:40:00,81.16,81.16,81.13,81.16,22218.0,58.0925,58.0925,58.0711,58.0925,22218.0
2017-09-01 13:45:00,81.16,81.16,81.09,81.13,23420.0,58.0925,58.0925,58.0424,58.0711,23420.0
2017-09-01 13:50:00,81.13,81.22,81.12,81.21,26729.0,58.0711,58.1355,58.0639,58.1283,26729.0
2017-09-01 13:55:00,81.22,81.25,81.07,81.07,56749.0,58.1355,58.157,58.0281,58.0281,56749.0
2017-09-01 14:00:00,81.08,81.18,81.08,81.17,25624.0,58.0353,58.1069,58.0353,58.0997,25624.0
2017-09-01 14:05:00,81.17,81.23,81.14,81.15,25536.0,58.0997,58.1427,58.0782,58.0854,25536.0
2017-09-01 14:10:00,81.16,81.19,81.15,81.19,14371.0,58.0925,58.114,58.0854,58.114,14371.0
2017-09-01 14:15:00,81.19,81.2,81.15,81.17,42252.0,58.114,58.1212,58.0854,58.0997,42252.0
2017-09-01 14:20:00,81.17,81.25,81.16,81.24,29734.0,58.0997,58.157,58.0925,58.1498,29734.0
2017-09-01 14:25:00,81.24,81.27,81.15,81.24,60923.0,58.1498,58.1713,58.0854,58.1498,60923.0
2017-09-01 14:30:00,81.25,81.29,81.21,81.21,34234.0,58.157,58.1856,58.1283,58.1283,34234.0
2017-09-01 14:35:00,81.22,81.31,81.16,81.31,40547.0,58.1355,58.1999,58.0925,58.1999,40547.0
2017-09-01 14:40:00,81.32,81.35,81.19,81.34,47441.0,58.2071,58.2285,58.114,58.2214,47441.0
2017-09-01 14:45:00,81.34,81.38,81.26,81.31,49470.0,58.2214,58.25,58.1641,58.1999,49470.0
2017-09-01 14:50:00,81.31,81.4,81.24,81.31,51032.0,58.1999,58.2643,58.1498,58.1999,51032.0
2017-09-01 14:55:00,81.31,81.35,81.3,81.33,27801.0,58.1999,58.2285,58.1928,58.2142,27801.0
2017-09-01 15:00:00,81.33,81.33,81.24,81.32,37302.0,58.2142,58.2142,58.1498,58.2071,37302.0
2017-09-01 15:05:00,81.32,81.35,81.29,81.34,36143.0,58.2071,58.2285,58.1856,58.2214,36143.0
2017-09-01 15:10:00,81.34,81.35,81.3,81.31,85853.0,58.2214,58.2285,58.1928,58.1999,85853.0
2017-09-01 15:15:00,81.32,81.4,81.29,81.34,84815.0,58.2071,58.2643,58.1856,58.2214,84815.0
2017-09-01 15:20:00,81.33,81.36,81.32,81.33,47893.0,58.2142,58.2357,58.2071,58.2142,47893.0
2017-09-01 15:25:00,81.33,81.33,81.28,81.3,60819.0,58.2142,58.2142,58.1784,58.1928,60819.0
2017-09-01 15:30:00,81.3,81.32,81.19,81.27,101239.0,58.1928,58.2071,58.114,58.1713,101239.0
2017-09-01 15:35:00,81.26,81.27,81.17,81.22,71538.0,58.1641,58.1713,58.0997,58.1355,71538.0
2017-09-01 15:40:00,81.21,81.22,81.15,81.21,99088.0,58.1283,58.1355,58.0854,58.1283,99088.0
2017-09-01 15:45:00,81.21,81.22,81.09,81.11,127824.0,58.1283,58.1355,58.0424,58.0568,127824.0
2017-09-01 15:50:00,81.11,81.34,81.11,81.17,200244.0,58.0568,58.2214,58.0568,58.0997,200244.0
2017-09-01 15:55:00,81.18,81.28,81.17,81.21,248572.0,58.1069,58.1784,58.0997,58.1283,248572.0
2017-09-05 09:30:00,81.09,81.61,81.09,81.6,92702.0,58.0424,58.4146,58.0424,58.4075,92702.0
2017-09-05 09:35:00,81.61,81.91,81.56,81.88,46114.0,58.4146,58.6294,58.3789,58.6079,46114.0
2017-09-05 09:40:00,81.87,81.92,81.78,81.85,67403.0,58.6008,58.6365,58.5363,58.5864,67403.0
2017-09-05 09:45:00,81.87,82.26,81.8,82.15,131867.0,58.6008,58.8799,58.5506,58.8012,131867.0
2017-09-05 09:50:00,82.14,82.16,81.96,82.12,93830.0,58.794,58.8083,58.6652,58.7797,93830.0
2017-09-05 09:55:00,82.14,82.18,81.93,81.98,131177.0,58.794,58.8226,58.6437,58.6795,131177.0
2017-09-05 10:00:00,81.98,82.01,81.76,81.8,84271.0,58.6795,58.701,58.522,58.5506,84271.0
2017-09-05 10:05:00,81.81,81.87,81.77,81.79,73774.0,58.5578,58.6008,58.5292,58.5435,73774.0
2017-09-05 10:10:00,81.8,82.16,81.79,82.05,61137.0,58.5506,58.8083,58.5435,58.7296,61137.0
2017-09-05 10:15:00,82.05,82.15,81.97,82.15,51292.0,58.7296,58.8012,58.6723,58.8012,51292.0
2017-09-05 10:20:00,82.17,82.17,81.89,81.94,66237.0,58.8155,58.8155,58.6151,58.6509,66237.0
2017-09-05 10:25:00,81.95,81.99,81.9,81.91,61676.0,58.658,58.6866,58.6222,58.6294,61676.0
2017-09-05 10:30:00,81.93,82.02,81.92,81.97,35983.0,58.6437,58.7081,58.6365,58.6723,35983.0
2017-09-05 10:35:00,81.97,82.04,81.96,81.98,57076.0,58.6723,58.7224,58.6652,58.6795,57076.0
2017-09-05 10:40:00,81.98,81.99,81.86,81.92,67910.0,58.6795,58.6866,58.5936,58.6365,67910.0
2017-09-05 10:45:00,81.92,81.93,81.85,81.85,63138.0,58.6365,58.6437,58.5864,58.5864,63138.0
2017-09-05 10:50:00,81.85,81.88,81.74,81.74,50689.0,58.5864,58.6079,58.5077,58.5077,50689.0
2017-09-05 10:55:00,81.75,81.95,81.69,81.95,93601.0,58.5149,58.658,58.4719,58.658,93601.0
2017-09-05 11:00:00,81.95,81.95,81.85,81.92,50325.0,58.658,58.658,58.5864,58.6365,50325.0
2017-09-05 11:05:00,81.92,81.94,81.81,81.86,36680.0,58.6365,58.6509,58.5578,58.5936,36680.0
2017-09-05 11:10:00,81.87,81.9,81.78,81.9,68051.0,58.6008,58.6222,58.5363,58.6222,68051.0
2017-09-05 11:15:00,81.9,81.91,81.71,81.74,55525.0,58.6222,58.6294,58.4862,58.5077,55525.0
2017-09-05 11:20:00,81.74,81.8,81.7,81.79,42306.0,58.5077,58.5506,58.4791,58.5435,42306.0
2017-09-05 11:25:00,81.79,81.79,81.62,81.66,53184.0,58.5435,58.5435,58.4218,58.4504,53184.0
2017-09-05 11:30:00,81.66,81.85,81.64,81.8,42605.0,58.4504,58.5864,58.4361,58.5506,42605.0
2017-09-05 11:35:00,81.8,81.98,81.8,81.91,37008.0,58.5506,58.6795,58.5506,58.6294,37008.0
2017-09-05 11:40:00,81.91,81.96,81.9,81.95,30287.0,58.6294,58.6652,58.6222,58.658,30287.0
2017-09-05 11:45:00,81.95,81.95,81.86,81.88,35396.0,58.658,58.658,58.5936,58.6079,35396.0
2017-09-05 11:50:00,81.87,81.93,81.87,81.9,31899.0,58.6008,58.6437,58.6008,58.6222,31899.0
2017-09-05 11:55:00,81.89,81.94,81.86,81.89,36853.0,58.6151,58.6509,58.5936,58.6151,36853.0
2017-09-05 12:00:00,81.89,81.89,81.63,81.64,30581.0,58.6151,58.6151,58.429,58.4361,30581.0
2017-09-05 12:05:00,81.64,81.65,81.46,81.6,49646.0,58.4361,58.4433,58.3073,58.4075,49646.0
2017-09-05 12:10:00,81.59,81.67,81.48,81.5,54176.0,58.4003,58.4576,58.3216,58.3359,54176.0
2017-09-05 12:15:00,81.5,81.64,81.49,81.59,31055.0,58.3359,58.4361,58.3288,58.4003,31055.0
2017-09-05 12:20:00,81.59,81.7,81.57,81.62,36870.0,58.4003,58.4791,58.386,58.4218,36870.0
2017-09-05 12:25:00,81.62,81.63,81.49,81.5,27961.0,58.4218,58.429,58.3288,58.3359,27961.0
2017-09-05 12:30:00,81.49,81.49,81.33,81.33,43967.0,58.3288,58.3288,58.2142,58.2142,43967.0
2017-09-05 12:35:00,81.34,81.48,81.33,81.41,46516.0,58.2214,58.3216,58.2142,58.2715,46516.0
2017-09-05 12:40:00,81.41,81.52,81.35,81.45,33417.0,58.2715,58.3502,58.2285,58.3001,33417.0
2017-09-05 12:45:00,81.45,81.46,81.33,81.37,30340.0,58.3001,58.3073,58.2142,58.2429,30340.0
2017-09-05 12:50:00,81.37,81.39,81.28,81.3,55932.0,58.2429,58.2572,58.1784,58.1928,55932.0
2017-09-05 12:55:00,81.3,81.34,81.25,81.3,31113.0,58.1928,58.2214,58.157,58.1928,31113.0
2017-09-05 13:00:00,81.32,81.32,81.17,81.2,53205.0,58.2071,58.2071,58.0997,58.1212,53205.0
2017-09-05 13:05:00,81.2,81.24,81.16,81.19,41674.0,58.1212,58.1498,58.0925,58.114,41674.0
2017-09-05 13:10:00,81.2,81.25,81.16,81.21,27350.0,58.1212,58.157,58.0925,58.1283,27350.0
2017-09-05 13:15:00,81.21,81.27,81.14,81.27,36192.0,58.1283,58.1713,58.0782,58.1713,36192.0
2017-09-05 13:20:00,81.26,81.35,81.25,81.28,25517.0,58.1641,58.2285,58.157,58.1784,25517.0
2017-09-05 13:25:00,81.28,81.28,81.17,81.19,37275.0,58.1784,58.1784,58.0997,58.114,37275.0
2017-09-05 13:30:00,81.18,81.2,81.03,81.03,38007.0,58.1069,58.1212,57.9995,57.9995,38007.0
2017-09-05 13:35:00,81.04,81.23,81.01,81.17,35772.0,58.0067,58.1427,57.9852,58.0997,35772.0
2017-09-05 13:40:00,81.18,81.29,81.17,81.25,29745.0,58.1069,58.1856,58.0997,58.157,29745.0
2017-09-05 13:45:00,81.25,81.26,81.21,81.23,54872.0,58.157,58.1641,58.1283,58.1427,54872.0
2017-09-05 13:50:00,81.23,81.3,81.23,81.3,54009.0,58.1427,58.1928,58.1427,58.1928,54009.0
2017-09-05 13:55:00,81.31,81.31,81.23,81.24,37554.0,58.1999,58.1999,58.1427,58.1498,37554.0
2017-09-05 14:00:00,81.24,81.32,81.23,81.3,31449.0,58.1498,58.2071,58.1427,58.1928,31449.0
2017-09-05 14:05:00,81.3,81.33,81.24,81.26,32825.0,58.1928,58.2142,58.1498,58.1641,32825.0
2017-09-05 14:10:00,81.27,81.28,81.23,81.23,30159.0,58.1713,58.1784,58.1427,58.1427,30159.0
2017-09-05 14:15:00,81.23,81.25,81.22,81.24,51290.0,58.1427,58.157,58.1355,58.1498,51290.0
2017-09-05 14:20:00,81.24,81.3,81.21,81.24,40108.0,58.1498,58.1928,58.1283,58.1498,40108.0
2017-09-05 14:25:00,81.25,81.36,81.24,81.31,46576.0,58.157,58.2357,58.1498,58.1999,46576.0
2017-09-05 14:30:00,81.31,81.35,81.28,81.3,38523.0,58.1999,58.2285,58.1784,58.1928,38523.0
2017-09-05 14:35:00,81.31,81.31,81.24,81.25,47721.0,58.1999,58.1999,58.1498,58.157,47721.0
2017-09-05 14:40:00,81.26,81.3,81.24,81.28,41242.0,58.1641,58.1928,58.1498,58.1784,41242.0
2017-09-05 14:45:00,81.28,81.34,81.23,81.25,40540.0,58.1784,58.2214,58.1427,58.157,40540.0
2017-09-05 14:50:00,81.25,81.28,81.22,81.24,39174.0,58.157,58.1784,58.1355,58.1498,39174.0
2017-09-05 14:55:00,81.24,81.27,81.21,81.25,43285.0,58.1498,58.1713,58.1283,58.157,43285.0
2017-09-05 15:00:00,81.27,81.36,81.26,81.35,55295.0,58.1713,58.2357,58.1641,58.2285,55295.0
2017-09-05 15:05:00,81.35,81.36,81.28,81.34,49538.0,58.2285,58.2357,58.1784,58.2214,49538.0
2017-09-05 15:10:00,81.34,81.45,81.33,81.45,48007.0,58.2214,58.3001,58.2142,58.3001,48007.0
2017-09-05 15:15:00,81.44,81.53,81.41,81.46,80406.0,58.293,58.3574,58.2715,58.3073,80406.0
2017-09-05 15:20:00,81.45,81.53,81.42,81.49,69943.0,58.3001,58.3574,58.2787,58.3288,69943.0
2017-09-05 15:25:00,81.48,81.53,81.46,81.48,68026.0,58.3216,58.3574,58.3073,58.3216,68026.0
2017-09-05 15:30:00,81.48,81.52,81.43,81.52,81601.0,58.3216,58.3502,58.2858,58.3502,81601.0
2017-09-05 15:35:00,81.51,81.52,81.32,81.32,103681.0,58.3431,58.3502,58.2071,58.2071,103681.0
2017-09-05 15:40:00,81.33,81.36,81.26,81.36,110330.0,58.2142,58.2357,58.1641,58.2357,110330.0
2017-09-05 15:45:00,81.35,81.55,81.31,81.52,116511.0,58.2285,58.3717,58.1999,58.3502,116511.0
2017-09-05 15:50:00,81.53,81.54,81.4,81.47,177434.0,58.3574,58.3645,58.2643,58.3144,177434.0
2017-09-05 15:55:00,81.47,81.52,81.4,81.47,256467.0,58.3144,58.3502,58.2643,58.3144,256467.0
2017-09-06 09:30:00,81.58,81.91,81.49,81.74,74041.0,58.3932,58.6294,58.3288,58.5077,74041.0
2017-09-06 09:35:00,81.75,81.88,81.65,81.86,113494.0,58.5149,58.6079,58.4433,58.5936,113494.0
2017-09-06 09:40:00,81.88,81.98,81.77,81.92,75258.0,58.6079,58.6795,58.5292,58.6365,75258.0
2017-09-06 09:45:00,81.92,81.97,81.78,81.85,89289.0,58.6365,58.6723,58.5363,58.5864,89289.0
2017-09-06 09:50:00,81.86,81.93,81.76,81.91,61924.0,58.5936,58.6437,58.522,58.6294,61924.0
2017-09-06 09:55:00,81.89,81.9,81.84,81.88,53549.0,58.6151,58.6222,58.5793,58.6079,53549.0
2017-09-06 10:00:00,81.9,81.99,81.74,81.87,54862.0,58.6222,58.6866,58.5077,58.6008,54862.0
2017-09-06 10:05:00,81.89,82.0,81.89,81.96,47964.0,58.6151,58.6938,58.6151,58.6652,47964.0
2017-09-06 10:10:00,81.95,82.0,81.91,81.97,39617.0,58.658,58.6938,58.6294,58.6723,39617.0
2017-09-06 10:15:00,81.98,81.98,81.9,81.9,41622.0,58.6795,58.6795,58.6222,58.6222,41622.0
2017-09-06 10:20:00,81.9,82.04,81.89,81.95,66681.0,58.6222,58.7224,58.6151,58.658,66681.0
2017-09-06 10:25:00,81.95,82.0,81.91,81.91,39419.0,58.658,58.6938,58.6294,58.6294,39419.0
2017-09-06 10:30:00,81.92,81.93,81.75,81.79,37906.0,58.6365,58.6437,58.5149,58.5435,37906.0
2017-09-06 10:35:00,81.8,81.87,81.8,81.85,24259.0,58.5506,58.6008,58.5506,58.5864,24259.0
2017-09-06 10:40:00,81.86,81.9,81.8,81.83,73854.0,58.5936,58.6222,58.5506,58.5721,73854.0
2017-09-06 10:45:00,81.84,81.87,81.74,81.83,51947.0,58.5793,58.6008,58.5077,58.5721,51947.0
2017-09-06 10:50:00,81.8,81.82,81.76,81.81,48384.0,58.5506,58.565,58.522,58.5578,48384.0
2017-09-06 10:55:00,81.81,81.9,81.79,81.9,45815.0,58.5578,58.6222,58.5435,58.6222,45815.0
2017-09-06 11:00:00,81.9,81.91,81.83,81.84,34666.0,58.6222,58.6294,58.5721,58.5793,34666.0
2017-09-06 11:05:00,81.84,81.84,81.76,81.8,32803.0,58.5793,58.5793,58.522,58.5506,32803.0
2017-09-06 11:10:00,81.8,81.82,81.7,81.73,24429.0,58.5506,58.565,58.4791,58.5005,24429.0
2017-09-06 11:15:00,81.72,81.81,81.72,81.8,22632.0,58.4934,58.5578,58.4934,58.5506,22632.0
2017-09-06 11:20:00,81.81,81.81,81.73,81.73,25517.0,58.5578,58.5578,58.5005,58.5005,25517.0
2017-09-06 11:25:00,81.73,81.74,81.64,81.7,42449.0,58.5005,58.5077,58.4361,58.4791,42449.0
2017-09-06 11:30:00,81.69,81.71,81.6,81.62,67405.0,58.4719,58.4862,58.4075,58.4218,67405.0
2017-09-06 11:35:00,81.63,81.68,81.62,81.63,19869.0,58.429,58.4648,58.4218,58.429,19869.0
2017-09-06 11:40:00,81.62,81.65,81.57,81.64,25744.0,58.4218,58.4433,58.386,58.4361,25744.0
2017-09-06 11:45:00,81.63,81.68,81.58,81.68,70594.0,58.429,58.4648,58.3932,58.4648,70594.0
2017-09-06 11:50:00,81.69,81.7,81.65,81.68,38257.0,58.4719,58.4791,58.4433,58.4648,38257.0
2017-09-06 11:55:00,81.69,81.77,81.68,81.69,35427.0,58.4719,58.5292,58.4648,58.4719,35427.0
2017-09-06 12:00:00,81.69,81.71,81.68,81.69,22142.0,58.4719,58.4862,58.4648,58.4719,22142.0
2017-09-06 12:05:00,81.7,81.7,81.65,81.67,29612.0,58.4791,58.4791,58.4433,58.4576,29612.0
2017-09-06 12:10:00,81.67,81.71,81.66,81.7,38499.0,58.4576,58.4862,58.4504,58.4791,38499.0
2017-09-06 12:15:00,81.7,81.76,81.69,81.75,51141.0,58.4791,58.522,58.4719,58.5149,51141.0
2017-09-06 12:20:00,81.75,81.75,81.71,81.75,31893.0,58.5149,58.5149,58.4862,58.5149,31893.0
2017-09-06 12:25:00,81.75,81.86,81.73,81.77,60963.0,58.5149,58.5936,58.5005,58.5292,60963.0
2017-09-06 12:30:00,81.78,81.85,81.77,81.85,17677.0,58.5363,58.5864,58.5292,58.5864,17677.0
2017-09-06 12:35:00,81.84,81.9,81.83,81.88,25671.0,58.5793,58.6222,58.5721,58.6079,25671.0
2017-09-06 12:40:00,81.88,81.91,81.86,81.89,32012.0,58.6079,58.6294,58.5936,58.6151,32012.0
2017-09-06 12:45:00,81.89,81.9,81.85,81.9,46577.0,58.6151,58.6222,58.5864,58.6222,46577.0
2017-09-06 12:50:00,81.9,81.96,81.9,81.96,25451.0,58.6222,58.6652,58.6222,58.6652,25451.0
2017-09-06 12:55:00,81.96,81.96,81.87,81.87,21117.0,58.6652,58.6652,58.6008,58.6008,21117.0
2017-09-06 13:00:00,81.87,81.91,81.86,81.9,31191.0,58.6008,58.6294,58.5936,58.6222,31191.0
2017-09-06 13:05:00,81.9,81.9,81.86,81.9,30634.0,58.6222,58.6222,58.5936,58.6222,30634.0
2017-09-06 13:10:00,81.9,81.91,81.88,81.9,41827.0,58.6222,58.6294,58.6079,58.6222,41827.0
2017-09-06 13:15:00,81.9,81.9,81.86,81.89,35049.0,58.6222,58.6222,58.5936,58.6151,35049.0
2017-09-06 13:20:00,81.89,81.95,81.88,81.95,67086.0,58.6151,58.658,58.6079,58.658,67086.0
2017-09-06 13:25:00,81.94,81.95,81.89,81.91,29933.0,58.6509,58.658,58.6151,58.6294,29933.0
2017-09-06 13:30:00,81.92,81.93,81.87,81.87,26950.0,58.6365,58.6437,58.6008,58.6008,26950.0
2017-09-06 13:35:00,81.87,81.91,81.87,81.9,27071.0,58.6008,58.6294,58.6008,58.6222,27071.0
2017-09-06 13:40:00,81.9,81.91,81.88,81.9,19485.0,58.6222,58.6294,58.6079,58.6222,19485.0
2017-09-06 13:45:00,81.89,81.93,81.89,81.91,33282.0,58.6151,58.6437,58.6151,58.6294,33282.0
2017-09-06 13:50:00,81.9,81.9,81.86,81.87,23105.0,58.6222,58.6222,58.5936,58.6008,23105.0
2017-09-06 13:55:00,81.87,81.89,81.81,81.87,28611.0,58.6008,58.6151,58.5578,58.6008,28611.0
2017-09-06 14:00:00,81.87,81.88,81.84,81.84,27105.0,58.6008,58.6079,58.5793,58.5793,27105.0
2017-09-06 14:05:00,81.86,81.9,81.85,81.88,22571.0,58.5936,58.6222,58.5864,58.6079,22571.0
2017-09-06 14:10:00,81.89,81.91,81.83,81.87,23989.0,58.6151,58.6294,58.5721,58.6008,23989.0
2017-09-06 14:15:00,81.87,81.9,81.82,81.88,34954.0,58.6008,58.6222,58.565,58.6079,34954.0
2017-09-06 14:20:00,81.88,81.91,81.86,81.9,37517.0,58.6079,58.6294,58.5936,58.6222,37517.0
2017-09-06 14:25:00,81.9,81.93,81.88,81.92,55780.0,58.6222,58.6437,58.6079,58.6365,55780.0
2017-09-06 14:30:00,81.92,81.96,81.91,81.93,54940.0,58.6365,58.6652,58.6294,58.6437,54940.0
2017-09-06 14:35:00,81.94,81.96,81.93,81.95,33277.0,58.6509,58.6652,58.6437,58.658,33277.0
2017-09-06 14:40:00,81.95,82.0,81.94,81.94,40810.0,58.658,58.6938,58.6509,58.6509,40810.0
2017-09-06 14:45:00,81.95,81.99,81.94,81.96,42020.0,58.658,58.6866,58.6509,58.6652,42020.0
2017-09-06 14:50:00,81.97,82.02,81.96,81.98,101113.0,58.6723,58.7081,58.6652,58.6795,101113.0
2017-09-06 14:55:00,81.98,82.01,81.97,82.0,56493.0,58.6795,58.701,58.6723,58.6938,56493.0
2017-09-06 15:00:00,82.0,82.09,82.0,82.09,34689.0,58.6938,58.7582,58.6938,58.7582,34689.0
2017-09-06 15:05:00,82.09,82.11,81.99,82.0,93951.0,58.7582,58.7725,58.6866,58.6938,93951.0
2017-09-06 15:10:00,82.0,82.01,81.88,81.92,88719.0,58.6938,58.701,58.6079,58.6365,88719.0
2017-09-06 15:15:00,81.93,82.01,81.93,82.0,48836.0,58.6437,58.701,58.6437,58.6938,48836.0
2017-09-06 15:20:00,81.99,82.02,81.93,81.96,99189.0,58.6866,58.7081,58.6437,58.6652,99189.0
2017-09-06 15:25:00,81.97,82.01,81.94,81.98,53389.0,58.6723,58.701,58.6509,58.6795,53389.0
2017-09-06 15:30:00,81.99,82.0,81.89,81.97,88514.0,58.6866,58.6938,58.6151,58.6723,88514.0
2017-09-06 15:35:00,81.97,81.97,81.87,81.91,105164.0,58.6723,58.6723,58.6008,58.6294,105164.0
2017-09-06 15:40:00,81.92,81.98,81.9,81.94,113534.0,58.6365,58.6795,58.6222,58.6509,113534.0
2017-09-06 15:45:00,81.95,81.98,81.88,81.9,119032.0,58.658,58.6795,58.6079,58.6222,119032.0
2017-09-06 15:50:00,81.9,82.02,81.81,81.85,232892.0,58.6222,58.7081,58.5578,58.5864,232892.0
2017-09-06 15:55:00,81.84,81.88,81.74,81.75,499814.0,58.5793,58.6079,58.5077,58.5149,499814.0
2017-09-07 09:30:00,81.9,82.09,81.81,82.0,64583.0,58.6222,58.7582,58.5578,58.6938,64583.0
2017-09-07 09:35:00,82.0,82.14,81.95,82.05,32145.0,58.6938,58.794,58.658,58.7296,32145.0
2017-09-07 09:40:00,82.07,82.2,82.06,82.13,99712.0,58.7439,58.837,58.7367,58.7869,99712.0
2017-09-07 09:45:00,82.11,82.15,81.99,82.03,25447.0,58.7725,58.8012,58.6866,58.7153,25447.0
2017-09-07 09:50:00,82.02,82.08,82.0,82.02,18684.0,58.7081,58.7511,58.6938,58.7081,18684.0
2017-09-07 09:55:00,82.02,82.06,81.96,82.0,32571.0,58.7081,58.7367,58.6652,58.6938,32571.0
2017-09-07 10:00:00,82.0,82.02,81.86,81.92,64403.0,58.6938,58.7081,58.5936,58.6365,64403.0
2017-09-07 10:05:00,81.92,82.02,81.92,81.98,50652.0,58.6365,58.7081,58.6365,58.6795,50652.0
2017-09-07 10:10:00,82.0,82.02,81.96,82.0,129860.0,58.6938,58.7081,58.6652,58.6938,129860.0
2017-09-07 10:15:00,82.01,82.11,81.99,82.1,55316.0,58.701,58.7725,58.6866,58.7654,55316.0
2017-09-07 10:20:00,82.1,82.1,82.03,82.04,68723.0,58.7654,58.7654,58.7153,58.7224,68723.0
2017-09-07 10:25:00,82.03,82.06,82.0,82.03,37197.0,58.7153,58.7367,58.6938,58.7153,37197.0
2017-09-07 10:30:00,82.02,82.08,82.0,82.04,33032.0,58.7081,58.7511,58.6938,58.7224,33032.0
2017-09-07 10:35:00,82.05,82.11,82.05,82.09,23902.0,58.7296,58.7725,58.7296,58.7582,23902.0
2017-09-07 10:40:00,82.09,82.12,82.01,82.01,33026.0,58.7582,58.7797,58.701,58.701,33026.0
2017-09-07 10:45:00,82.02,82.06,81.99,82.03,58812.0,58.7081,58.7367,58.6866,58.7153,58812.0
2017-09-07 10:50:00,82.04,82.04,81.88,81.9,64642.0,58.7224,58.7224,58.6079,58.6222,64642.0
2017-09-07 10:55:00,81.9,81.91,81.77,81.86,55227.0,58.6222,58.6294,58.5292,58.5936,55227.0
2017-09-07 11:00:00,81.87,81.94,81.8,81.91,47866.0,58.6008,58.6509,58.5506,58.6294,47866.0
2017-09-07 11:05:00,81.91,81.91,81.79,81.86,38598.0,58.6294,58.6294,58.5435,58.5936,38598.0
2017-09-07 11:10:00,81.88,81.93,81.86,81.92,35987.0,58.6079,58.6437,58.5936,58.6365,35987.0
2017-09-07 11:15:00,81.93,81.95,81.85,81.88,31373.0,58.6437,58.658,58.5864,58.6079,31373.0
2017-09-07 11:20:00,81.88,81.88,81.79,81.79,47597.0,58.6079,58.6079,58.5435,58.5435,47597.0
2017-09-07 11:25:00,81.77,81.87,81.77,81.85,27681.0,58.5292,58.6008,58.5292,58.5864,27681.0
2017-09-07 11:30:00,81.85,81.87,81.82,81.83,23117.0,58.5864,58.6008,58.565,58.5721,23117.0
2017-09-07 11:35:00,81.82,81.83,81.75,81.76,55249.0,58.565,58.5721,58.5149,58.522,55249.0
2017-09-07 11:40:00,81.77,81.8,81.75,81.78,18763.0,58.5292,58.5506,58.5149,58.5363,18763.0
2017-09-07 11:45:00,81.77,81.79,81.75,81.76,21697.0,58.5292,58.5435,58.5149,58.522,21697.0
2017-09-07 11:50:00,81.77,81.8,81.64,81.64,50298.0,58.5292,58.5506,58.4361,58.4361,50298.0
2017-09-07 11:55:00,81.64,81.69,81.62,81.66,57292.0,58.4361,58.4719,58.4218,58.4504,57292.0
2017-09-07 12:00:00,81.67,81.71,81.62,81.63,53539.0,58.4576,58.4862,58.4218,58.429,53539.0
2017-09-07 12:05:00,81.63,81.65,81.57,81.6,53200.0,58.429,58.4433,58.386,58.4075,53200.0
2017-09-07 12:10:00,81.6,81.6,81.54,81.54,23825.0,58.4075,58.4075,58.3645,58.3645,23825.0
2017-09-07 12:15:00,81.54,81.58,81.5,81.57,50558.0,58.3645,58.3932,58.3359,58.386,50558.0
2017-09-07 12:20:00,81.56,81.58,81.52,81.54,31259.0,58.3789,58.3932,58.3502,58.3645,31259.0
2017-09-07 12:25:00,81.54,81.74,81.54,81.74,22194.0,58.3645,58.5077,58.3645,58.5077,22194.0
2017-09-07 12:30:00,81.73,81.75,81.66,81.68,26623.0,58.5005,58.5149,58.4504,58.4648,26623.0
2017-09-07 12:35:00,81.68,81.69,81.62,81.62,22383.0,58.4648,58.4719,58.4218,58.4218,22383.0
2017-09-07 12:40:00,81.63,81.65,81.59,81.62,30439.0,58.429,58.4433,58.4003,58.4218,30439.0
2017-09-07 12:45:00,81.63,81.71,81.6,81.7,74854.0,58.429,58.4862,58.4075,58.4791,74854.0
2017-09-07 12:50:00,81.7,81.77,81.66,81.72,58325.0,58.4791,58.5292,58.4504,58.4934,58325.0
2017-09-07 12:55:00,81.72,81.74,81.63,81.71,75899.0,58.4934,58.5077,58.429,58.4862,75899.0
2017-09-07 13:00:00,81.71,81.75,81.64,81.7,69081.0,58.4862,58.5149,58.4361,58.4791,69081.0
2017-09-07 13:05:00,81.71,81.73,81.67,81.69,34281.0,58.4862,58.5005,58.4576,58.4719,34281.0
2017-09-07 13:10:00,81.69,81.75,81.64,81.71,66523.0,58.4719,58.5149,58.4361,58.4862,66523.0
2017-09-07 13:15:00,81.72,81.73,81.66,81.66,44485.0,58.4934,58.5005,58.4504,58.4504,44485.0
2017-09-07 13:20:00,81.65,81.68,81.59,81.62,42855.0,58.4433,58.4648,58.4003,58.4218,42855.0
2017-09-07 13:25:00,81.62,81.65,81.61,81.62,31198.0,58.4218,58.4433,58.4146,58.4218,31198.0
2017-09-07 13:30:00,81.62,81.62,81.53,81.53,59628.0,58.4218,58.4218,58.3574,58.3574,59628.0
2017-09-07 13:35:00,81.53,81.53,81.47,81.49,39215.0,58.3574,58.3574,58.3144,58.3288,39215.0
2017-09-07 13:40:00,81.48,81.57,81.46,81.56,71021.0,58.3216,58.386,58.3073,58.3789,71021.0
2017-09-07 13:45:00,81.56,81.57,81.49,81.53,31766.0,58.3789,58.386,58.3288,58.3574,31766.0
2017-09-07 13:50:00,81.52,81.53,81.49,81.51,32757.0,58.3502,58.3574,58.3288,58.3431,32757.0
2017-09-07 13:55:00,81.51,81.52,81.45,81.48,38210.0,58.3431,58.3502,58.3001,58.3216,38210.0
2017-09-07 14:00:00,81.48,81.59,81.47,81.56,104372.0,58.3216,58.4003,58.3144,58.3789,104372.0
2017-09-07 14:05:00,81.56,81.62,81.53,81.59,96021.0,58.3789,58.4218,58.3574,58.4003,96021.0
2017-09-07 14:10:00,81.59,81.65,81.55,81.63,62542.0,58.4003,58.4433,58.3717,58.429,62542.0
2017-09-07 14:15:00,81.63,81.64,81.56,81.63,48189.0,58.429,58.4361,58.3789,58.429,48189.0
2017-09-07 14:20:00,81.63,81.64,81.54,81.54,71574.0,58.429,58.4361,58.3645,58.3645,71574.0
2017-09-07 14:25:00,81.53,81.55,81.47,81.52,76258.0,58.3574,58.3717,58.3144,58.3502,76258.0
2017-09-07 14:30:00,81.51,81.55,81.46,81.53,96235.0,58.3431,58.3717,58.3073,58.3574,96235.0
2017-09-07 14:35:00,81.53,81.53,81.46,81.51,48301.0,58.3574,58.3574,58.3073,58.3431,48301.0
2017-09-07 14:40:00,81.51,81.53,81.46,81.53,47407.0,58.3431,58.3574,58.3073,58.3574,47407.0
2017-09-07 14:45:00,81.53,81.55,81.47,81.54,49228.0,58.3574,58.3717,58.3144,58.3645,49228.0
2017-09-07 14:50:00,81.54,81.6,81.5,81.59,50701.0,58.3645,58.4075,58.3359,58.4003,50701.0
2017-09-07 14:55:00,81.59,81.62,81.57,81.62,50497.0,58.4003,58.4218,58.386,58.4218,50497.0
2017-09-07 15:00:00,81.62,81.66,81.57,81.58,52603.0,58.4218,58.4504,58.386,58.3932,52603.0
2017-09-07 15:05:00,81.58,81.58,81.53,81.58,59145.0,58.3932,58.3932,58.3574,58.3932,59145.0
2017-09-07 15:10:00,81.58,81.61,81.55,81.59,60961.0,58.3932,58.4146,58.3717,58.4003,60961.0
2017-09-07 15:15:00,81.59,81.64,81.56,81.64,54022.0,58.4003,58.4361,58.3789,58.4361,54022.0
2017-09-07 15:20:00,81.64,81.64,81.58,81.59,65949.0,58.4361,58.4361,58.3932,58.4003,65949.0
2017-09-07 15:25:00,81.59,81.61,81.56,81.57,62203.0,58.4003,58.4146,58.3789,58.386,62203.0
2017-09-07 15:30:00,81.57,81.6,81.52,81.52,63168.0,58.386,58.4075,58.3502,58.3502,63168.0
2017-09-07 15:35:00,81.53,81.62,81.51,81.6,110178.0,58.3574,58.4218,58.3431,58.4075,110178.0
2017-09-07 15:40:00,81.6,81.63,81.58,81.62,89295.0,58.4075,58.429,58.3932,58.4218,89295.0
2017-09-07 15:45:00,81.62,81.73,81.61,81.66,111080.0,58.4218,58.5005,58.4146,58.4504,111080.0
2017-09-07 15:50:00,81.66,81.73,81.54,81.55,144706.0,58.4504,58.5005,58.3645,58.3717,144706.0
2017-09-07 15:55:00,81.55,81.65,81.51,81.56,303521.0,58.3717,58.4433,58.3431,58.3789,303521.0
2017-09-08 09:30:00,81.7,81.7,81.34,81.4,88207.0,58.4791,58.4791,58.2214,58.2643,88207.0
2017-09-08 09:35:00,81.4,81.45,81.34,81.4,37524.0,58.2643,58.3001,58.2214,58.2643,37524.0
2017-09-08 09:40:00,81.4,81.69,81.37,81.69,23251.0,58.2643,58.4719,58.2429,58.4719,23251.0
2017-09-08 09:45:00,81.67,81.75,81.51,81.58,39731.0,58.4576,58.5149,58.3431,58.3932,39731.0
2017-09-08 09:50:00,81.58,81.69,81.52,81.57,89824.0,58.3932,58.4719,58.3502,58.386,89824.0
2017-09-08 09:55:00,81.54,81.67,81.52,81.66,25416.0,58.3645,58.4576,58.3502,58.4504,25416.0
2017-09-08 10:00:00,81.67,81.83,81.65,81.8,30368.0,58.4576,58.5721,58.4433,58.5506,30368.0
2017-09-08 10:05:00,81.81,81.88,81.75,81.88,27234.0,58.5578,58.6079,58.5149,58.6079,27234.0
2017-09-08 10:10:00,81.89,81.95,81.83,81.91,60558.0,58.6151,58.658,58.5721,58.6294,60558.0
2017-09-08 10:15:00,81.9,81.91,81.71,81.76,35815.0,58.6222,58.6294,58.4862,58.522,35815.0
2017-09-08 10:20:00,81.76,81.79,81.62,81.71,66553.0,58.522,58.5435,58.4218,58.4862,66553.0
2017-09-08 10:25:00,81.71,81.8,81.62,81.74,45157.0,58.4862,58.5506,58.4218,58.5077,45157.0
2017-09-08 10:30:00,81.73,81.73,81.63,81.71,32556.0,58.5005,58.5005,58.429,58.4862,32556.0
2017-09-08 10:35:00,81.72,81.79,81.69,81.69,38264.0,58.4934,58.5435,58.4719,58.4719,38264.0
2017-09-08 10:40:00,81.7,81.74,81.68,81.7,24267.0,58.4791,58.5077,58.4648,58.4791,24267.0
2017-09-08 10:45:00,81.7,81.77,81.68,81.71,30296.0,58.4791,58.5292,58.4648,58.4862,30296.0
2017-09-08 10:50:00,81.71,81.79,81.7,81.77,31196.0,58.4862,58.5435,58.4791,58.5292,31196.0
2017-09-08 10:55:00,81.77,81.85,81.74,81.81,54240.0,58.5292,58.5864,58.5077,58.5578,54240.0
2017-09-08 11:00:00,81.81,81.92,81.75,81.88,49509.0,58.5578,58.6365,58.5149,58.6079,49509.0
2017-09-08 11:05:00,81.87,81.95,81.84,81.91,33431.0,58.6008,58.658,58.5793,58.6294,33431.0
2017-09-08 11:10:00,81.91,81.94,81.79,81.8,57212.0,58.6294,58.6509,58.5435,58.5506,57212.0
2017-09-08 11:15:00,81.8,81.94,81.8,81.9,32147.0,58.5506,58.6509,58.5506,58.6222,32147.0
2017-09-08 11:20:00,81.91,81.94,81.87,81.91,29061.0,58.6294,58.6509,58.6008,58.6294,29061.0
2017-09-08 11:25:00,81.89,81.91,81.86,81.91,23748.0,58.6151,58.6294,58.5936,58.6294,23748.0
2017-09-08 11:30:00,81.91,81.95,81.87,81.87,39096.0,58.6294,58.658,58.6008,58.6008,39096.0
2017-09-08 11:35:00,81.87,81.9,81.82,81.84,23328.0,58.6008,58.6222,58.565,58.5793,23328.0
2017-09-08 11:40:00,81.84,81.87,81.8,81.81,28298.0,58.5793,58.6008,58.5506,58.5578,28298.0
2017-09-08 11:45:00,81.82,81.91,81.81,81.88,27650.0,58.565,58.6294,58.5578,58.6079,27650.0
2017-09-08 11:50:00,81.88,81.92,81.83,81.92,40516.0,58.6079,58.6365,58.5721,58.6365,40516.0
2017-09-08 11:55:00,81.9,81.93,81.78,81.79,54817.0,58.6222,58.6437,58.5363,58.5435,54817.0
2017-09-08 12:00:00,81.78,81.79,81.39,81.39,85362.0,58.5363,58.5435,58.2572,58.2572,85362.0
2017-09-08 12:05:00,81.4,81.44,81.29,81.3,41699.0,58.2643,58.293,58.1856,58.1928,41699.0
2017-09-08 12:10:00,81.28,81.28,81.12,81.17,95326.0,58.1784,58.1784,58.0639,58.0997,95326.0
2017-09-08 12:15:00,81.17,81.27,81.16,81.2,89292.0,58.0997,58.1713,58.0925,58.1212,89292.0
2017-09-08 12:20:00,81.21,81.25,81.19,81.23,44858.0,58.1283,58.157,58.114,58.1427,44858.0
2017-09-08 12:25:00,81.21,81.34,81.21,81.28,88146.0,58.1283,58.2214,58.1283,58.1784,88146.0
2017-09-08 12:30:00,81.28,81.28,81.17,81.22,55813.0,58.1784,58.1784,58.0997,58.1355,55813.0
2017-09-08 12:35:00,81.23,81.28,81.2,81.28,38791.0,58.1427,58.1784,58.1212,58.1784,38791.0
2017-09-08 12:40:00,81.28,81.29,81.15,81.15,40301.0,58.1784,58.1856,58.0854,58.0854,40301.0
2017-09-08 12:45:00,81.15,81.2,81.1,81.15,42698.0,58.0854,58.1212,58.0496,58.0854,42698.0
2017-09-08 12:50:00,81.16,81.16,81.06,81.15,51883.0,58.0925,58.0925,58.021,58.0854,51883.0
2017-09-08 12:55:00,81.15,81.36,81.15,81.35,85238.0,58.0854,58.2357,58.0854,58.2285,85238.0
2017-09-08 13:00:00,81.34,81.43,81.3,81.38,67622.0,58.2214,58.2858,58.1928,58.25,67622.0
2017-09-08 13:05:00,81.38,81.39,81.36,81.38,22368.0,58.25,58.2572,58.2357,58.25,22368.0
2017-09-08 13:10:00,81.38,81.51,81.34,81.48,25934.0,58.25,58.3431,58.2214,58.3216,25934.0
2017-09-08 13:15:00,81.49,81.59,81.49,81.59,23420.0,58.3288,58.4003,58.3288,58.4003,23420.0
2017-09-08 13:20:00,81.58,81.62,81.58,81.59,21417.0,58.3932,58.4218,58.3932,58.4003,21417.0
2017-09-08 13:25:00,81.6,81.62,81.53,81.57,24833.0,58.4075,58.4218,58.3574,58.386,24833.0
2017-09-08 13:30:00,81.58,81.58,81.37,81.38,44023.0,58.3932,58.3932,58.2429,58.25,44023.0
2017-09-08 13:35:00,81.39,81.42,81.36,81.4,88986.0,58.2572,58.2787,58.2357,58.2643,88986.0
2017-09-08 13:40:00,81.4,81.41,81.35,81.39,28528.0,58.2643,58.2715,58.2285,58.2572,28528.0
2017-09-08 13:45:00,81.38,81.4,81.33,81.36,17262.0,58.25,58.2643,58.2142,58.2357,17262.0
2017-09-08 13:50:00,81.35,81.4,81.28,81.32,24846.0,58.2285,58.2643,58.1784,58.2071,24846.0
2017-09-08 13:55:00,81.33,81.38,81.32,81.35,25051.0,58.2142,58.25,58.2071,58.2285,25051.0
2017-09-08 14:00:00,81.36,81.38,81.27,81.32,30236.0,58.2357,58.25,58.1713,58.2071,30236.0
2017-09-08 14:05:00,81.31,81.33,81.19,81.23,58341.0,58.1999,58.2142,58.114,58.1427,58341.0
2017-09-08 14:10:00,81.23,81.37,81.22,81.35,26454.0,58.1427,58.2429,58.1355,58.2285,26454.0
2017-09-08 14:15:00,81.35,81.37,81.29,81.34,21661.0,58.2285,58.2429,58.1856,58.2214,21661.0
2017-09-08 14:20:00,81.34,81.4,81.33,81.36,15849.0,58.2214,58.2643,58.2142,58.2357,15849.0
2017-09-08 14:25:00,81.36,81.4,81.32,81.36,30517.0,58.2357,58.2643,58.2071,58.2357,30517.0
2017-09-08 14:30:00,81.35,81.48,81.34,81.47,31643.0,58.2285,58.3216,58.2214,58.3144,31643.0
2017-09-08 14:35:00,81.48,81.55,81.46,81.48,54635.0,58.3216,58.3717,58.3073,58.3216,54635.0
2017-09-08 14:40:00,81.47,81.54,81.45,81.53,45992.0,58.3144,58.3645,58.3001,58.3574,45992.0
2017-09-08 14:45:00,81.53,81.53,81.37,81.37,61325.0,58.3574,58.3574,58.2429,58.2429,61325.0
2017-09-08 14:50:00,81.36,81.38,81.28,81.34,25917.0,58.2357,58.25,58.1784,58.2214,25917.0
2017-09-08 14:55:00,81.35,81.4,81.34,81.38,32933.0,58.2285,58.2643,58.2214,58.25,32933.0
2017-09-08 15:00:00,81.38,81.39,81.32,81.34,30357.0,58.25,58.2572,58.2071,58.2214,30357.0
2017-09-08 15:05:00,81.35,81.43,81.34,81.43,39414.0,58.2285,58.2858,58.2214,58.2858,39414.0
2017-09-08 15:10:00,81.43,81.49,81.41,81.45,32727.0,58.2858,58.3288,58.2715,58.3001,32727.0
2017-09-08 15:15:00,81.46,81.46,81.41,81.41,24815.0,58.3073,58.3073,58.2715,58.2715,24815.0
2017-09-08 15:20:00,81.42,81.46,81.39,81.4,50747.0,58.2787,58.3073,58.2572,58.2643,50747.0
2017-09-08 15:25:00,81.4,81.47,81.39,81.4,91377.0,58.2643,58.3144,58.2572,58.2643,91377.0
2017-09-08 15:30:00,81.4,81.4,81.3,81.36,68126.0,58.2643,58.2643,58.1928,58.2357,68126.0
2017-09-08 15:35:00,81.36,81.4,81.31,81.38,110695.0,58.2357,58.2643,58.1999,58.25,110695.0
2017-09-08 15:40:00,81.37,81.44,81.36,81.42,58649.0,58.2429,58.293,58.2357,58.2787,58649.0
2017-09-08 15:45:00,81.41,81.49,81.39,81.47,113528.0,58.2715,58.3288,58.2572,58.3144,113528.0
2017-09-08 15:50:00,81.46,81.47,81.42,81.46,120471.0,58.3073,58.3144,58.2787,58.3073,120471.0
2017-09-08 15:55:00,81.45,81.45,81.37,81.39,190361.0,58.3001,58.3001,58.2429,58.2572,190361.0
2017-09-11 09:30:00,81.65,81.87,81.52,81.84,44887.0,58.4433,58.6008,58.3502,58.5793,44887.0
2017-09-11 09:35:00,81.83,81.98,81.75,81.83,42176.0,58.5721,58.6795,58.5149,58.5721,42176.0
2017-09-11 09:40:00,81.85,82.11,81.79,82.1,65651.0,58.5864,58.7725,58.5435,58.7654,65651.0
2017-09-11 09:45:00,82.1,82.34,82.08,82.3,58810.0,58.7654,58.9372,58.7511,58.9085,58810.0
2017-09-11 09:50:00,82.31,82.31,82.19,82.21,31529.0,58.9157,58.9157,58.8298,58.8441,31529.0
2017-09-11 09:55:00,82.22,82.3,82.2,82.2,48901.0,58.8513,58.9085,58.837,58.837,48901.0
2017-09-11 10:00:00,82.21,82.29,82.16,82.21,45430.0,58.8441,58.9014,58.8083,58.8441,45430.0
2017-09-11 10:05:00,82.2,82.23,82.05,82.07,42633.0,58.837,58.8584,58.7296,58.7439,42633.0
2017-09-11 10:10:00,82.07,82.15,82.02,82.12,32758.0,58.7439,58.8012,58.7081,58.7797,32758.0
2017-09-11 10:15:00,82.12,82.14,82.01,82.04,42743.0,58.7797,58.794,58.701,58.7224,42743.0
2017-09-11 10:20:00,82.04,82.18,82.04,82.13,85034.0,58.7224,58.8226,58.7224,58.7869,85034.0
2017-09-11 10:25:00,82.13,82.16,82.07,82.08,29678.0,58.7869,58.8083,58.7439,58.7511,29678.0
2017-09-11 10:30:00,82.11,82.2,82.09,82.18,42720.0,58.7725,58.837,58.7582,58.8226,42720.0
2017-09-11 10:35:00,82.19,82.2,82.04,82.05,43440.0,58.8298,58.837,58.7224,58.7296,43440.0
2017-09-11 10:40:00,82.04,82.17,82.04,82.15,32315.0,58.7224,58.8155,58.7224,58.8012,32315.0
2017-09-11 10:45:00,82.15,82.15,82.05,82.06,34231.0,58.8012,58.8012,58.7296,58.7367,34231.0
2017-09-11 10:50:00,82.06,82.12,82.0,82.12,35060.0,58.7367,58.7797,58.6938,58.7797,35060.0
2017-09-11 10:55:00,82.11,82.15,82.07,82.08,32001.0,58.7725,58.8012,58.7439,58.7511,32001.0
2017-09-11 11:00:00,82.09,82.2,82.08,82.17,48790.0,58.7582,58.837,58.7511,58.8155,48790.0
2017-09-11 11:05:00,82.17,82.2,82.12,82.2,40563.0,58.8155,58.837,58.7797,58.837,40563.0
2017-09-11 11:10:00,82.2,82.2,82.15,82.2,31588.0,58.837,58.837,58.8012,58.837,31588.0
2017-09-11 11:15:00,82.2,82.26,82.18,82.26,52274.0,58.837,58.8799,58.8226,58.8799,52274.0
2017-09-11 11:20:00,82.26,82.28,82.17,82.17,33935.0,58.8799,58.8942,58.8155,58.8155,33935.0
2017-09-11 11:25:00,82.17,82.21,82.14,82.2,32381.0,58.8155,58.8441,58.794,58.837,32381.0
2017-09-11 11:30:00,82.2,82.26,82.19,82.23,33566.0,58.837,58.8799,58.8298,58.8584,33566.0
2017-09-11 11:35:00,82.23,82.3,82.23,82.25,38116.0,58.8584,58.9085,58.8584,58.8727,38116.0
2017-09-11 11:40:00,82.24,82.3,82.24,82.28,34464.0,58.8656,58.9085,58.8656,58.8942,34464.0
2017-09-11 11:45:00,82.28,82.4,82.28,82.36,42451.0,58.8942,58.9801,58.8942,58.9515,42451.0
2017-09-11 11:50:00,82.36,82.41,82.3,82.37,65839.0,58.9515,58.9873,58.9085,58.9586,65839.0
2017-09-11 11:55:00,82.38,82.39,82.26,82.36,44493.0,58.9658,58.973,58.8799,58.9515,44493.0
2017-09-11 12:00:00,82.36,82.37,82.24,82.29,28652.0,58.9515,58.9586,58.8656,58.9014,28652.0
2017-09-11 12:05:00,82.28,82.33,82.27,82.3,33791.0,58.8942,58.93,58.8871,58.9085,33791.0
2017-09-11 12:10:00,82.29,82.36,82.23,82.35,41585.0,58.9014,58.9515,58.8584,58.9443,41585.0
2017-09-11 12:15:00,82.34,82.41,82.34,82.39,49131.0,58.9372,58.9873,58.9372,58.973,49131.0
2017-09-11 12:20:00,82.39,82.42,82.37,82.41,24908.0,58.973,58.9944,58.9586,58.9873,24908.0
2017-09-11 12:25:00,82.42,82.49,82.42,82.48,19881.0,58.9944,59.0445,58.9944,59.0374,19881.0
2017-09-11 12:30:00,82.48,82.61,82.47,82.6,115708.0,59.0374,59.1304,59.0302,59.1233,115708.0
2017-09-11 12:35:00,82.6,82.6,82.56,82.59,90630.0,59.1233,59.1233,59.0946,59.1161,90630.0
2017-09-11 12:40:00,82.58,82.61,82.48,82.52,28964.0,59.109,59.1304,59.0374,59.066,28964.0
2017-09-11 12:45:00,82.52,82.57,82.51,82.56,15207.0,59.066,59.1018,59.0588,59.0946,15207.0
2017-09-11 12:50:00,82.58,82.6,82.56,82.56,15638.0,59.109,59.1233,59.0946,59.0946,15638.0
2017-09-11 12:55:00,82.56,82.59,82.49,82.5,18591.0,59.0946,59.1161,59.0445,59.0517,18591.0
2017-09-11 13:00:00,82.5,82.57,82.49,82.55,26911.0,59.0517,59.1018,59.0445,59.0875,26911.0
2017-09-11 13:05:00,82.54,82.57,82.51,82.54,22083.0,59.0803,59.1018,59.0588,59.0803,22083.0
2017-09-11 13:10:00,82.55,82.58,82.52,82.54,26214.0,59.0875,59.109,59.066,59.0803,26214.0
2017-09-11 13:15:00,82.55,82.55,82.5,82.51,28364.0,59.0875,59.0875,59.0517,59.0588,28364.0
2017-09-11 13:20:00,82.51,82.53,82.48,82.5,22930.0,59.0588,59.0732,59.0374,59.0517,22930.0
2017-09-11 13:25:00,82.5,82.51,82.43,82.44,24595.0,59.0517,59.0588,59.0016,59.0087,24595.0
2017-09-11 13:30:00,82.43,82.48,82.41,82.48,29856.0,59.0016,59.0374,58.9873,59.0374,29856.0
2017-09-11 13:35:00,82.49,82.51,82.44,82.5,28747.0,59.0445,59.0588,59.0087,59.0517,28747.0
2017-09-11 13:40:00,82.5,82.52,82.48,82.51,16594.0,59.0517,59.066,59.0374,59.0588,16594.0
2017-09-11 13:45:00,82.51,82.52,82.45,82.45,16469.0,59.0588,59.066,59.0159,59.0159,16469.0
2017-09-11 13:50:00,82.46,82.49,82.44,82.44,31484.0,59.0231,59.0445,59.0087,59.0087,31484.0
2017-09-11 13:55:00,82.45,82.45,82.42,82.42,24797.0,59.0159,59.0159,58.9944,58.9944,24797.0
2017-09-11 14:00:00,82.42,82.44,82.25,82.3,49254.0,58.9944,59.0087,58.8727,58.9085,49254.0
2017-09-11 14:05:00,82.3,82.32,82.25,82.25,28869.0,58.9085,58.9229,58.8727,58.8727,28869.0
2017-09-11 14:10:00,82.26,82.28,82.22,82.26,40876.0,58.8799,58.8942,58.8513,58.8799,40876.0
2017-09-11 14:15:00,82.26,82.29,82.25,82.27,15151.0,58.8799,58.9014,58.8727,58.8871,15151.0
2017-09-11 14:20:00,82.26,82.29,82.22,82.28,36232.0,58.8799,58.9014,58.8513,58.8942,36232.0
2017-09-11 14:25:00,82.27,82.34,82.26,82.33,19218.0,58.8871,58.9372,58.8799,58.93,19218.0
2017-09-11 14:30:00,82.32,82.34,82.29,82.31,17726.0,58.9229,58.9372,58.9014,58.9157,17726.0
2017-09-11 14:35:00,82.31,82.34,82.3,82.31,24934.0,58.9157,58.9372,58.9085,58.9157,24934.0
2017-09-11 14:40:00,82.31,82.32,82.28,82.31,35602.0,58.9157,58.9229,58.8942,58.9157,35602.0
2017-09-11 14:45:00,82.31,82.32,82.27,82.31,33010.0,58.9157,58.9229,58.8871,58.9157,33010.0
2017-09-11 14:50:00,82.3,82.31,82.23,82.24,57334.0,58.9085,58.9157,58.8584,58.8656,57334.0
2017-09-11 14:55:00,82.23,82.25,82.21,82.23,55915.0,58.8584,58.8727,58.8441,58.8584,55915.0
2017-09-11 15:00:00,82.23,82.27,82.23,82.25,50594.0,58.8584,58.8871,58.8584,58.8727,50594.0
2017-09-11 15:05:00,82.25,82.27,82.2,82.21,59727.0,58.8727,58.8871,58.837,58.8441,59727.0
2017-09-11 15:10:00,82.21,82.31,82.17,82.31,47654.0,58.8441,58.9157,58.8155,58.9157,47654.0
2017-09-11 15:15:00,82.31,82.32,82.25,82.3,57573.0,58.9157,58.9229,58.8727,58.9085,57573.0
2017-09-11 15:20:00,82.29,82.31,82.27,82.3,41450.0,58.9014,58.9157,58.8871,58.9085,41450.0
2017-09-11 15:25:00,82.3,82.31,82.18,82.21,79918.0,58.9085,58.9157,58.8226,58.8441,79918.0
2017-09-11 15:30:00,82.22,82.26,82.19,82.26,62308.0,58.8513,58.8799,58.8298,58.8799,62308.0
2017-09-11 15:35:00,82.26,82.33,82.25,82.33,57724.0,58.8799,58.93,58.8727,58.93,57724.0
2017-09-11 15:40:00,82.33,82.38,82.26,82.26,77395.0,58.93,58.9658,58.8799,58.8799,77395.0
2017-09-11 15:45:00,82.27,82.32,82.22,82.24,95139.0,58.8871,58.9229,58.8513,58.8656,95139.0
2017-09-11 15:50:00,82.24,82.37,82.24,82.3,130103.0,58.8656,58.9586,58.8656,58.9085,130103.0
2017-09-11 15:55:00,82.29,82.3,82.22,82.27,197543.0,58.9014,58.9085,58.8513,58.8871,197543.0
2017-09-12 09:30:00,82.24,82.43,81.97,82.33,102599.0,58.8656,59.0016,58.6723,58.93,102599.0
2017-09-12 09:35:00,82.31,82.39,82.28,82.33,31029.0,58.9157,58.973,58.8942,58.93,31029.0
2017-09-12 09:40:00,82.36,82.47,82.36,82.41,38401.0,58.9515,59.0302,58.9515,58.9873,38401.0
2017-09-12 09:45:00,82.43,82.5,82.38,82.4,64065.0,59.0016,59.0517,58.9658,58.9801,64065.0
2017-09-12 09:50:00,82.41,82.57,82.4,82.57,59974.0,58.9873,59.1018,58.9801,59.1018,59974.0
2017-09-12 09:55:00,82.57,82.66,82.51,82.65,70812.0,59.1018,59.1662,59.0588,59.1591,70812.0
2017-09-12 10:00:00,82.66,82.74,82.62,82.64,86672.0,59.1662,59.2235,59.1376,59.1519,86672.0
2017-09-12 10:05:00,82.65,82.97,82.62,82.97,131516.0,59.1591,59.3881,59.1376,59.3881,131516.0
2017-09-12 10:10:00,82.95,83.09,82.87,82.93,119198.0,59.3738,59.474,59.3165,59.3595,119198.0
2017-09-12 10:15:00,82.95,82.96,82.71,82.82,65274.0,59.3738,59.3809,59.202,59.2807,65274.0
2017-09-12 10:20:00,82.82,82.9,82.8,82.9,59271.0,59.2807,59.338,59.2664,59.338,59271.0
2017-09-12 10:25:00,82.9,82.91,82.81,82.88,64231.0,59.338,59.3452,59.2736,59.3237,64231.0
2017-09-12 10:30:00,82.88,82.9,82.76,82.82,31569.0,59.3237,59.338,59.2378,59.2807,31569.0
2017-09-12 10:35:00,82.81,82.91,82.8,82.84,59433.0,59.2736,59.3452,59.2664,59.2951,59433.0
2017-09-12 10:40:00,82.86,82.88,82.77,82.86,29826.0,59.3094,59.3237,59.245,59.3094,29826.0
2017-09-12 10:45:00,82.87,82.89,82.81,82.88,38797.0,59.3165,59.3308,59.2736,59.3237,38797.0
2017-09-12 10:50:00,82.9,82.99,82.86,82.98,55931.0,59.338,59.4024,59.3094,59.3953,55931.0
2017-09-12 10:55:00,82.97,82.99,82.92,82.93,30637.0,59.3881,59.4024,59.3523,59.3595,30637.0
2017-09-12 11:00:00,82.94,82.97,82.8,82.96,86285.0,59.3666,59.3881,59.2664,59.3809,86285.0
2017-09-12 11:05:00,82.96,83.27,82.94,83.2,111266.0,59.3809,59.6028,59.3666,59.5527,111266.0
2017-09-12 11:10:00,83.19,83.5,83.19,83.31,154211.0,59.5456,59.7675,59.5456,59.6315,154211.0
2017-09-12 11:15:00,83.32,83.32,83.2,83.27,61988.0,59.6386,59.6386,59.5527,59.6028,61988.0
2017-09-12 11:20:00,83.27,83.51,83.26,83.49,101156.0,59.6028,59.7746,59.5957,59.7603,101156.0
2017-09-12 11:25:00,83.48,83.51,83.42,83.49,75265.0,59.7532,59.7746,59.7102,59.7603,75265.0
2017-09-12 11:30:00,83.5,83.51,83.46,83.5,69248.0,59.7675,59.7746,59.7388,59.7675,69248.0
2017-09-12 11:35:00,83.5,83.7,83.48,83.69,54437.0,59.7675,59.9106,59.7532,59.9035,54437.0
2017-09-12 11:40:00,83.68,83.71,83.64,83.69,29029.0,59.8963,59.9178,59.8677,59.9035,29029.0
2017-09-12 11:45:00,83.69,83.81,83.65,83.69,61404.0,59.9035,59.9894,59.8748,59.9035,61404.0
2017-09-12 11:50:00,83.69,83.76,83.64,83.67,56886.0,59.9035,59.9536,59.8677,59.8892,56886.0
2017-09-12 11:55:00,83.67,83.89,83.66,83.81,101825.0,59.8892,60.0466,59.882,59.9894,101825.0
2017-09-12 12:00:00,83.81,83.82,83.68,83.68,60618.0,59.9894,59.9965,59.8963,59.8963,60618.0
2017-09-12 12:05:00,83.68,83.7,83.56,83.59,65253.0,59.8963,59.9106,59.8104,59.8319,65253.0
2017-09-12 12:10:00,83.6,83.62,83.51,83.55,197198.0,59.839,59.8534,59.7746,59.8033,197198.0
2017-09-12 12:15:00,83.54,83.64,83.47,83.64,51015.0,59.7961,59.8677,59.746,59.8677,51015.0
2017-09-12 12:20:00,83.64,83.66,83.54,83.56,51521.0,59.8677,59.882,59.7961,59.8104,51521.0
2017-09-12 12:25:00,83.56,83.58,83.46,83.51,72288.0,59.8104,59.8247,59.7388,59.7746,72288.0
2017-09-12 12:30:00,83.52,83.52,83.45,83.48,50168.0,59.7818,59.7818,59.7317,59.7532,50168.0
2017-09-12 12:35:00,83.48,83.53,83.34,83.36,39169.0,59.7532,59.7889,59.6529,59.6673,39169.0
2017-09-12 12:40:00,83.35,83.4,83.31,83.39,64490.0,59.6601,59.6959,59.6315,59.6887,64490.0
2017-09-12 12:45:00,83.37,83.37,83.22,83.25,159836.0,59.6744,59.6744,59.5671,59.5885,159836.0
2017-09-12 12:50:00,83.26,83.28,83.2,83.24,37087.0,59.5957,59.61,59.5527,59.5814,37087.0
2017-09-12 12:55:00,83.24,83.27,83.21,83.23,45823.0,59.5814,59.6028,59.5599,59.5742,45823.0
2017-09-12 13:00:00,83.23,83.27,83.19,83.19,52874.0,59.5742,59.6028,59.5456,59.5456,52874.0
2017-09-12 13:05:00,83.2,83.2,83.13,83.14,69393.0,59.5527,59.5527,59.5026,59.5098,69393.0
2017-09-12 13:10:00,83.14,83.23,83.14,83.17,73794.0,59.5098,59.5742,59.5098,59.5313,73794.0
2017-09-12 13:15:00,83.19,83.2,83.09,83.17,70466.0,59.5456,59.5527,59.474,59.5313,70466.0
2017-09-12 13:20:00,83.16,83.28,83.16,83.21,54181.0,59.5241,59.61,59.5241,59.5599,54181.0
2017-09-12 13:25:00,83.22,83.25,83.11,83.16,39826.0,59.5671,59.5885,59.4883,59.5241,39826.0
2017-09-12 13:30:00,83.15,83.15,83.03,83.06,40736.0,59.5169,59.5169,59.4311,59.4525,40736.0
2017-09-12 13:35:00,83.05,83.08,82.97,83.0,71467.0,59.4454,59.4668,59.3881,59.4096,71467.0
2017-09-12 13:40:00,83.0,83.08,82.97,83.07,43773.0,59.4096,59.4668,59.3881,59.4597,43773.0
2017-09-12 13:45:00,83.07,83.08,82.99,83.02,28370.0,59.4597,59.4668,59.4024,59.4239,28370.0
2017-09-12 13:50:00,83.02,83.09,83.01,83.04,65125.0,59.4239,59.474,59.4167,59.4382,65125.0
2017-09-12 13:55:00,83.03,83.04,82.97,82.98,38236.0,59.4311,59.4382,59.3881,59.3953,38236.0
2017-09-12 14:00:00,82.98,83.02,82.96,82.99,31261.0,59.3953,59.4239,59.3809,59.4024,31261.0
2017-09-12 14:05:00,83.0,83.01,82.94,83.0,30863.0,59.4096,59.4167,59.3666,59.4096,30863.0
2017-09-12 14:10:00,83.01,83.01,82.91,82.97,40109.0,59.4167,59.4167,59.3452,59.3881,40109.0
2017-09-12 14:15:00,82.97,83.02,82.95,83.01,23304.0,59.3881,59.4239,59.3738,59.4167,23304.0
2017-09-12 14:20:00,83.0,83.02,82.93,82.97,35478.0,59.4096,59.4239,59.3595,59.3881,35478.0
2017-09-12 14:25:00,82.97,83.01,82.94,82.97,32560.0,59.3881,59.4167,59.3666,59.3881,32560.0
2017-09-12 14:30:00,82.96,82.98,82.9,82.96,71139.0,59.3809,59.3953,59.338,59.3809,71139.0
2017-09-12 14:35:00,82.96,82.99,82.9,82.94,59906.0,59.3809,59.4024,59.338,59.3666,59906.0
2017-09-12 14:40:00,82.95,82.98,82.9,82.96,30422.0,59.3738,59.3953,59.338,59.3809,30422.0
2017-09-12 14:45:00,82.97,83.05,82.95,82.97,62342.0,59.3881,59.4454,59.3738,59.3881,62342.0
2017-09-12 14:50:00,82.97,83.01,82.73,82.89,1125413.0,59.3881,59.4167,59.2163,59.3308,1125413.0
2017-09-12 14:55:00,82.89,82.89,82.68,82.7,240354.0,59.3308,59.3308,59.1805,59.1948,240354.0
2017-09-12 15:00:00,82.7,82.72,82.66,82.69,95292.0,59.1948,59.2092,59.1662,59.1877,95292.0
2017-09-12 15:05:00,82.7,82.71,82.67,82.7,68096.0,59.1948,59.202,59.1734,59.1948,68096.0
2017-09-12 15:10:00,82.7,82.71,82.61,82.68,76008.0,59.1948,59.202,59.1304,59.1805,76008.0
2017-09-12 15:15:00,82.68,82.71,82.66,82.67,46190.0,59.1805,59.202,59.1662,59.1734,46190.0
2017-09-12 15:20:00,82.68,82.71,82.63,82.64,52188.0,59.1805,59.202,59.1447,59.1519,52188.0
2017-09-12 15:25:00,82.65,82.71,82.64,82.7,46816.0,59.1591,59.202,59.1519,59.1948,46816.0
2017-09-12 15:30:00,82.7,82.76,82.69,82.74,54552.0,59.1948,59.2378,59.1877,59.2235,54552.0
2017-09-12 15:35:00,82.74,82.78,82.64,82.73,129727.0,59.2235,59.2521,59.1519,59.2163,129727.0
2017-09-12 15:40:00,82.73,82.77,82.72,82.74,89165.0,59.2163,59.245,59.2092,59.2235,89165.0
2017-09-12 15:45:00,82.74,82.75,82.71,82.75,194243.0,59.2235,59.2306,59.202,59.2306,194243.0
2017-09-12 15:50:00,82.75,82.76,82.55,82.75,186514.0,59.2306,59.2378,59.0875,59.2306,186514.0
2017-09-12 15:55:00,82.74,82.76,82.7,82.75,264774.0,59.2235,59.2378,59.1948,59.2306,264774.0
2017-09-13 09:30:00,82.64,83.26,82.41,83.24,71638.0,59.1519,59.5957,58.9873,59.5814,71638.0
2017-09-13 09:35:00,83.24,83.48,83.14,83.34,68115.0,59.5814,59.7532,59.5098,59.6529,68115.0
2017-09-13 09:40:00,83.38,83.49,83.31,83.42,145366.0,59.6816,59.7603,59.6315,59.7102,145366.0
2017-09-13 09:45:00,83.41,83.66,83.35,83.4,141693.0,59.703,59.882,59.6601,59.6959,141693.0
2017-09-13 09:50:00,83.4,83.41,83.1,83.14,83348.0,59.6959,59.703,59.4812,59.5098,83348.0
2017-09-13 09:55:00,83.15,83.22,83.05,83.08,82453.0,59.5169,59.5671,59.4454,59.4668,82453.0
2017-09-13 10:00:00,83.08,83.29,83.07,83.16,113210.0,59.4668,59.6172,59.4597,59.5241,113210.0
2017-09-13 10:05:00,83.16,83.26,83.09,83.13,105402.0,59.5241,59.5957,59.474,59.5026,105402.0
2017-09-13 10:10:00,83.14,83.2,83.12,83.16,71044.0,59.5098,59.5527,59.4955,59.5241,71044.0
2017-09-13 10:15:00,83.16,83.17,83.07,83.08,51116.0,59.5241,59.5313,59.4597,59.4668,51116.0
2017-09-13 10:20:00,83.1,83.28,83.05,83.26,80225.0,59.4812,59.61,59.4454,59.5957,80225.0
2017-09-13 10:25:00,83.25,83.33,83.11,83.18,69119.0,59.5885,59.6458,59.4883,59.5384,69119.0
2017-09-13 10:30:00,83.17,83.2,83.14,83.2,26311.0,59.5313,59.5527,59.5098,59.5527,26311.0
2017-09-13 10:35:00,83.18,83.2,83.1,83.2,62117.0,59.5384,59.5527,59.4812,59.5527,62117.0
2017-09-13 10:40:00,83.19,83.22,83.11,83.11,49319.0,59.5456,59.5671,59.4883,59.4883,49319.0
2017-09-13 10:45:00,83.13,83.26,83.12,83.14,45429.0,59.5026,59.5957,59.4955,59.5098,45429.0
2017-09-13 10:50:00,83.14,83.18,83.05,83.1,45870.0,59.5098,59.5384,59.4454,59.4812,45870.0
2017-09-13 10:55:00,83.11,83.14,83.07,83.11,24231.0,59.4883,59.5098,59.4597,59.4883,24231.0
2017-09-13 11:00:00,83.1,83.12,82.98,83.0,30153.0,59.4812,59.4955,59.3953,59.4096,30153.0
2017-09-13 11:05:00,83.01,83.01,82.87,82.91,83274.0,59.4167,59.4167,59.3165,59.3452,83274.0
2017-09-13 11:10:00,82.91,83.03,82.91,82.99,167268.0,59.3452,59.4311,59.3452,59.4024,167268.0
2017-09-13 11:15:00,82.99,83.01,82.95,82.98,29570.0,59.4024,59.4167,59.3738,59.3953,29570.0
2017-09-13 11:20:00,82.99,82.99,82.91,82.93,20053.0,59.4024,59.4024,59.3452,59.3595,20053.0
2017-09-13 11:25:00,82.94,83.03,82.93,83.02,52068.0,59.3666,59.4311,59.3595,59.4239,52068.0
2017-09-13 11:30:00,83.01,83.03,82.98,82.99,33400.0,59.4167,59.4311,59.3953,59.4024,33400.0
2017-09-13 11:35:00,82.99,82.99,82.85,82.96,46237.0,59.4024,59.4024,59.3022,59.3809,46237.0
2017-09-13 11:40:00,82.96,82.96,82.9,82.91,173352.0,59.3809,59.3809,59.338,59.3452,173352.0
2017-09-13 11:45:00,82.9,82.93,82.85,82.85,27404.0,59.338,59.3595,59.3022,59.3022,27404.0
2017-09-13 11:50:00,82.85,82.86,82.78,82.81,30141.0,59.3022,59.3094,59.2521,59.2736,30141.0
2017-09-13 11:55:00,82.81,82.81,82.75,82.8,29760.0,59.2736,59.2736,59.2306,59.2664,29760.0
2017-09-13 12:00:00,82.8,82.82,82.7,82.73,141143.0,59.2664,59.2807,59.1948,59.2163,141143.0
2017-09-13 12:05:00,82.7,82.82,82.68,82.78,23279.0,59.1948,59.2807,59.1805,59.2521,23279.0
2017-09-13 12:10:00,82.79,82.87,82.78,82.82,25091.0,59.2593,59.3165,59.2521,59.2807,25091.0
2017-09-13 12:15:00,82.81,82.88,82.8,82.85,40148.0,59.2736,59.3237,59.2664,59.3022,40148.0
2017-09-13 12:20:00,82.84,82.87,82.8,82.8,36009.0,59.2951,59.3165,59.2664,59.2664,36009.0
2017-09-13 12:25:00,82.8,82.81,82.78,82.79,26069.0,59.2664,59.2736,59.2521,59.2593,26069.0
2017-09-13 12:30:00,82.79,82.8,82.73,82.73,47523.0,59.2593,59.2664,59.2163,59.2163,47523.0
2017-09-13 12:35:00,82.73,82.81,82.72,82.81,22492.0,59.2163,59.2736,59.2092,59.2736,22492.0
2017-09-13 12:40:00,82.81,82.9,82.81,82.88,14350.0,59.2736,59.338,59.2736,59.3237,14350.0
2017-09-13 12:45:00,82.88,82.93,82.87,82.92,20302.0,59.3237,59.3595,59.3165,59.3523,20302.0
2017-09-13 12:50:00,82.92,82.93,82.87,82.91,23134.0,59.3523,59.3595,59.3165,59.3452,23134.0
2017-09-13 12:55:00,82.9,82.93,82.87,82.88,12200.0,59.338,59.3595,59.3165,59.3237,12200.0
2017-09-13 13:00:00,82.88,82.95,82.82,82.91,45058.0,59.3237,59.3738,59.2807,59.3452,45058.0
2017-09-13 13:05:00,82.92,82.94,82.88,82.93,25884.0,59.3523,59.3666,59.3237,59.3595,25884.0
2017-09-13 13:10:00,82.93,82.94,82.89,82.91,21900.0,59.3595,59.3666,59.3308,59.3452,21900.0
2017-09-13 13:15:00,82.91,82.96,82.9,82.96,46918.0,59.3452,59.3809,59.338,59.3809,46918.0
2017-09-13 13:20:00,82.97,82.97,82.93,82.94,16857.0,59.3881,59.3881,59.3595,59.3666,16857.0
2017-09-13 13:25:00,82.94,82.96,82.89,82.9,58840.0,59.3666,59.3809,59.3308,59.338,58840.0
2017-09-13 13:30:00,82.9,82.92,82.88,82.89,43847.0,59.338,59.3523,59.3237,59.3308,43847.0
2017-09-13 13:35:00,82.88,82.9,82.85,82.89,12780.0,59.3237,59.338,59.3022,59.3308,12780.0
2017-09-13 13:40:00,82.9,82.91,82.88,82.9,15086.0,59.338,59.3452,59.3237,59.338,15086.0
2017-09-13 13:45:00,82.89,82.92,82.89,82.91,12243.0,59.3308,59.3523,59.3308,59.3452,12243.0
2017-09-13 13:50:00,82.9,82.91,82.78,82.8,22094.0,59.338,59.3452,59.2521,59.2664,22094.0
2017-09-13 13:55:00,82.81,82.85,82.8,82.82,9902.0,59.2736,59.3022,59.2664,59.2807,9902.0
2017-09-13 14:00:00,82.83,82.89,82.82,82.87,16802.0,59.2879,59.3308,59.2807,59.3165,16802.0
2017-09-13 14:05:00,82.88,82.98,82.87,82.97,13406.0,59.3237,59.3953,59.3165,59.3881,13406.0
2017-09-13 14:10:00,82.98,83.03,82.95,82.99,49811.0,59.3953,59.4311,59.3738,59.4024,49811.0
2017-09-13 14:15:00,82.99,83.0,82.94,82.94,19291.0,59.4024,59.4096,59.3666,59.3666,19291.0
2017-09-13 14:20:00,82.95,82.96,82.87,82.87,24346.0,59.3738,59.3809,59.3165,59.3165,24346.0
2017-09-13 14:25:00,82.87,82.92,82.87,82.9,53517.0,59.3165,59.3523,59.3165,59.338,53517.0
2017-09-13 14:30:00,82.89,82.92,82.85,82.85,21319.0,59.3308,59.3523,59.3022,59.3022,21319.0
2017-09-13 14:35:00,82.85,82.85,82.78,82.79,32638.0,59.3022,59.3022,59.2521,59.2593,32638.0
2017-09-13 14:40:00,82.78,82.88,82.78,82.86,26119.0,59.2521,59.3237,59.2521,59.3094,26119.0
2017-09-13 14:45:00,82.86,82.92,82.85,82.9,74389.0,59.3094,59.3523,59.3022,59.338,74389.0
2017-09-13 14:50:00,82.9,82.91,82.86,82.9,21976.0,59.338,59.3452,59.3094,59.338,21976.0
2017-09-13 14:55:00,82.9,82.91,82.75,82.81,454561.0,59.338,59.3452,59.2306,59.2736,454561.0
2017-09-13 15:00:00,82.82,82.91,82.75,82.79,147150.0,59.2807,59.3452,59.2306,59.2593,147150.0
2017-09-13 15:05:00,82.8,82.81,82.69,82.7,102090.0,59.2664,59.2736,59.1877,59.1948,102090.0
2017-09-13 15:10:00,82.7,82.78,82.7,82.75,39328.0,59.1948,59.2521,59.1948,59.2306,39328.0
2017-09-13 15:15:00,82.76,82.82,82.74,82.79,66409.0,59.2378,59.2807,59.2235,59.2593,66409.0
2017-09-13 15:20:00,82.79,82.82,82.77,82.8,27512.0,59.2593,59.2807,59.245,59.2664,27512.0
2017-09-13 15:25:00,82.81,82.85,82.76,82.84,50544.0,59.2736,59.3022,59.2378,59.2951,50544.0
2017-09-13 15:30:00,82.84,82.87,82.79,82.86,71919.0,59.2951,59.3165,59.2593,59.3094,71919.0
2017-09-13 15:35:00,82.86,82.87,82.78,82.82,79061.0,59.3094,59.3165,59.2521,59.2807,79061.0
2017-09-13 15:40:00,82.81,82.84,82.76,82.78,41067.0,59.2736,59.2951,59.2378,59.2521,41067.0
2017-09-13 15:45:00,82.77,82.81,82.65,82.79,102629.0,59.245,59.2736,59.1591,59.2593,102629.0
2017-09-13 15:50:00,82.78,82.81,82.7,82.71,109344.0,59.2521,59.2736,59.1948,59.202,109344.0
2017-09-13 15:55:00,82.71,82.76,82.67,82.73,297208.0,59.202,59.2378,59.1734,59.2163,297208.0
2017-09-14 09:30:00,82.12,82.57,81.36,82.1,120767.0,58.7797,59.1018,58.2357,58.7654,120767.0
2017-09-14 09:35:00,82.12,82.28,82.06,82.24,25500.0,58.7797,58.8942,58.7367,58.8656,25500.0
2017-09-14 09:40:00,82.23,82.29,82.0,82.03,69344.0,58.8584,58.9014,58.6938,58.7153,69344.0
2017-09-14 09:45:00,82.03,82.1,81.92,81.98,22067.0,58.7153,58.7654,58.6365,58.6795,22067.0
2017-09-14 09:50:00,82.02,82.13,82.01,82.09,28440.0,58.7081,58.7869,58.701,58.7582,28440.0
2017-09-14 09:55:00,82.11,82.11,81.91,81.94,50854.0,58.7725,58.7725,58.6294,58.6509,50854.0
2017-09-14 10:00:00,81.93,81.97,81.88,81.96,36541.0,58.6437,58.6723,58.6079,58.6652,36541.0
2017-09-14 10:05:00,81.98,82.05,81.92,81.92,45494.0,58.6795,58.7296,58.6365,58.6365,45494.0
2017-09-14 10:10:00,81.92,82.04,81.88,81.89,61059.0,58.6365,58.7224,58.6079,58.6151,61059.0
2017-09-14 10:15:00,81.91,81.95,81.83,81.88,40882.0,58.6294,58.658,58.5721,58.6079,40882.0
2017-09-14 10:20:00,81.89,81.89,81.74,81.76,40672.0,58.6151,58.6151,58.5077,58.522,40672.0
2017-09-14 10:25:00,81.76,81.83,81.68,81.69,39659.0,58.522,58.5721,58.4648,58.4719,39659.0
2017-09-14 10:30:00,81.7,81.74,81.67,81.73,40321.0,58.4791,58.5077,58.4576,58.5005,40321.0
2017-09-14 10:35:00,81.74,81.77,81.58,81.58,66471.0,58.5077,58.5292,58.3932,58.3932,66471.0
2017-09-14 10:40:00,81.59,81.7,81.57,81.58,44276.0,58.4003,58.4791,58.386,58.3932,44276.0
2017-09-14 10:45:00,81.58,81.64,81.46,81.6,61738.0,58.3932,58.4361,58.3073,58.4075,61738.0
2017-09-14 10:50:00,81.6,81.69,81.59,81.68,50320.0,58.4075,58.4719,58.4003,58.4648,50320.0
2017-09-14 10:55:00,81.69,81.79,81.67,81.73,50816.0,58.4719,58.5435,58.4576,58.5005,50816.0
2017-09-14 11:00:00,81.75,81.78,81.71,81.77,29906.0,58.5149,58.5363,58.4862,58.5292,29906.0
2017-09-14 11:05:00,81.78,81.86,81.75,81.86,45832.0,58.5363,58.5936,58.5149,58.5936,45832.0
2017-09-14 11:10:00,81.87,81.89,81.75,81.82,20970.0,58.6008,58.6151,58.5149,58.565,20970.0
2017-09-14 11:15:00,81.83,81.86,81.78,81.78,28136.0,58.5721,58.5936,58.5363,58.5363,28136.0
2017-09-14 11:20:00,81.79,81.89,81.78,81.89,26884.0,58.5435,58.6151,58.5363,58.6151,26884.0
2017-09-14 11:25:00,81.88,81.89,81.81,81.81,21936.0,58.6079,58.6151,58.5578,58.5578,21936.0
2017-09-14 11:30:00,81.83,81.92,81.8,81.87,28652.0,58.5721,58.6365,58.5506,58.6008,28652.0
2017-09-14 11:35:00,81.87,81.9,81.84,81.86,27420.0,58.6008,58.6222,58.5793,58.5936,27420.0
2017-09-14 11:40:00,81.86,81.93,81.85,81.9,26550.0,58.5936,58.6437,58.5864,58.6222,26550.0
2017-09-14 11:45:00,81.91,81.91,81.87,81.88,26117.0,58.6294,58.6294,58.6008,58.6079,26117.0
2017-09-14 11:50:00,81.88,81.94,81.88,81.94,23593.0,58.6079,58.6509,58.6079,58.6509,23593.0
2017-09-14 11:55:00,81.94,82.02,81.93,82.01,31066.0,58.6509,58.7081,58.6437,58.701,31066.0
2017-09-14 12:00:00,82.01,82.03,81.99,82.01,21680.0,58.701,58.7153,58.6866,58.701,21680.0
2017-09-14 12:05:00,82.0,82.04,81.99,82.0,30248.0,58.6938,58.7224,58.6866,58.6938,30248.0
2017-09-14 12:10:00,82.0,82.0,81.9,81.93,48223.0,58.6938,58.6938,58.6222,58.6437,48223.0
2017-09-14 12:15:00,81.93,82.03,81.92,82.02,25945.0,58.6437,58.7153,58.6365,58.7081,25945.0
2017-09-14 12:20:00,82.01,82.08,82.0,82.06,30947.0,58.701,58.7511,58.6938,58.7367,30947.0
2017-09-14 12:25:00,82.06,82.19,82.04,82.18,20658.0,58.7367,58.8298,58.7224,58.8226,20658.0
2017-09-14 12:30:00,82.16,82.24,82.15,82.21,36334.0,58.8083,58.8656,58.8012,58.8441,36334.0
2017-09-14 12:35:00,82.21,82.22,82.16,82.16,19960.0,58.8441,58.8513,58.8083,58.8083,19960.0
2017-09-14 12:40:00,82.16,82.23,82.15,82.23,27604.0,58.8083,58.8584,58.8012,58.8584,27604.0
2017-09-14 12:45:00,82.23,82.24,82.16,82.22,24924.0,58.8584,58.8656,58.8083,58.8513,24924.0
2017-09-14 12:50:00,82.21,82.23,82.19,82.19,20729.0,58.8441,58.8584,58.8298,58.8298,20729.0
2017-09-14 12:55:00,82.2,82.2,82.17,82.17,17672.0,58.837,58.837,58.8155,58.8155,17672.0
2017-09-14 13:00:00,82.16,82.16,82.08,82.08,16520.0,58.8083,58.8083,58.7511,58.7511,16520.0
2017-09-14 13:05:00,82.08,82.09,82.02,82.02,13276.0,58.7511,58.7582,58.7081,58.7081,13276.0
2017-09-14 13:10:00,82.02,82.07,82.0,82.06,14584.0,58.7081,58.7439,58.6938,58.7367,14584.0
2017-09-14 13:15:00,82.06,82.07,82.01,82.06,14701.0,58.7367,58.7439,58.701,58.7367,14701.0
2017-09-14 13:20:00,82.07,82.08,82.0,82.04,16295.0,58.7439,58.7511,58.6938,58.7224,16295.0
2017-09-14 13:25:00,82.05,82.13,82.03,82.13,24339.0,58.7296,58.7869,58.7153,58.7869,24339.0
2017-09-14 13:30:00,82.13,82.18,82.12,82.14,16704.0,58.7869,58.8226,58.7797,58.794,16704.0
2017-09-14 13:35:00,82.13,82.14,82.09,82.1,11091.0,58.7869,58.794,58.7582,58.7654,11091.0
2017-09-14 13:40:00,82.1,82.13,82.08,82.08,14435.0,58.7654,58.7869,58.7511,58.7511,14435.0
2017-09-14 13:45:00,82.08,82.09,82.04,82.04,19975.0,58.7511,58.7582,58.7224,58.7224,19975.0
2017-09-14 13:50:00,82.04,82.08,82.04,82.05,18589.0,58.7224,58.7511,58.7224,58.7296,18589.0
2017-09-14 13:55:00,82.05,82.09,82.04,82.07,25627.0,58.7296,58.7582,58.7224,58.7439,25627.0
2017-09-14 14:00:00,82.06,82.07,82.04,82.06,20230.0,58.7367,58.7439,58.7224,58.7367,20230.0
2017-09-14 14:05:00,82.06,82.1,82.05,82.09,31570.0,58.7367,58.7654,58.7296,58.7582,31570.0
2017-09-14 14:10:00,82.09,82.16,82.08,82.15,19934.0,58.7582,58.8083,58.7511,58.8012,19934.0
2017-09-14 14:15:00,82.16,82.2,82.15,82.18,32493.0,58.8083,58.837,58.8012,58.8226,32493.0
2017-09-14 14:20:00,82.19,82.2,82.15,82.16,55203.0,58.8298,58.837,58.8012,58.8083,55203.0
2017-09-14 14:25:00,82.17,82.17,82.14,82.16,38618.0,58.8155,58.8155,58.794,58.8083,38618.0
2017-09-14 14:30:00,82.16,82.2,82.15,82.16,35334.0,58.8083,58.837,58.8012,58.8083,35334.0
2017-09-14 14:35:00,82.17,82.17,82.12,82.13,59711.0,58.8155,58.8155,58.7797,58.7869,59711.0
2017-09-14 14:40:00,82.12,82.17,82.1,82.15,41667.0,58.7797,58.8155,58.7654,58.8012,41667.0
2017-09-14 14:45:00,82.16,82.2,82.14,82.19,29024.0,58.8083,58.837,58.794,58.8298,29024.0
2017-09-14 14:50:00,82.18,82.19,82.13,82.14,32599.0,58.8226,58.8298,58.7869,58.794,32599.0
2017-09-14 14:55:00,82.14,82.15,82.1,82.1,33220.0,58.794,58.8012,58.7654,58.7654,33220.0
2017-09-14 15:00:00,82.1,82.12,82.1,82.1,24061.0,58.7654,58.7797,58.7654,58.7654,24061.0
2017-09-14 15:05:00,82.1,82.15,82.1,82.15,65741.0,58.7654,58.8012,58.7654,58.8012,65741.0
2017-09-14 15:10:00,82.16,82.18,82.13,82.14,51646.0,58.8083,58.8226,58.7869,58.794,51646.0
2017-09-14 15:15:00,82.14,82.16,82.11,82.13,89803.0,58.794,58.8083,58.7725,58.7869,89803.0
2017-09-14 15:20:00,82.13,82.13,82.07,82.08,54554.0,58.7869,58.7869,58.7439,58.7511,54554.0
2017-09-14 15:25:00,82.08,82.1,82.07,82.08,50563.0,58.7511,58.7654,58.7439,58.7511,50563.0
2017-09-14 15:30:00,82.09,82.17,82.07,82.17,83899.0,58.7582,58.8155,58.7439,58.8155,83899.0
2017-09-14 15:35:00,82.17,82.19,82.1,82.11,68930.0,58.8155,58.8298,58.7654,58.7725,68930.0
2017-09-14 15:40:00,82.12,82.13,82.02,82.02,106937.0,58.7797,58.7869,58.7081,58.7081,106937.0
2017-09-14 15:45:00,82.02,82.03,81.91,81.98,121434.0,58.7081,58.7153,58.6294,58.6795,121434.0
2017-09-14 15:50:00,81.99,82.05,81.88,81.96,155787.0,58.6866,58.7296,58.6079,58.6652,155787.0
2017-09-14 15:55:00,81.95,82.01,81.88,82.0,312488.0,58.658,58.701,58.6079,58.6938,312488.0
2017-09-15 09:30:00,81.94,82.8,81.73,81.94,1810770.0,58.6509,59.2664,58.5005,58.6509,1810770.0
2017-09-15 09:35:00,81.93,82.12,81.3,81.59,188823.0,58.6437,58.7797,58.1928,58.4003,188823.0
2017-09-15 09:40:00,81.63,82.11,81.62,82.08,123243.0,58.429,58.7725,58.4218,58.7511,123243.0
2017-09-15 09:45:00,82.07,82.15,81.64,81.85,66134.0,58.7439,58.8012,58.4361,58.5864,66134.0
2017-09-15 09:50:00,81.86,81.86,81.62,81.62,55208.0,58.5936,58.5936,58.4218,58.4218,55208.0
2017-09-15 09:55:00,81.65,81.78,81.64,81.67,51014.0,58.4433,58.5363,58.4361,58.4576,51014.0
2017-09-15 10:00:00,81.65,81.72,81.53,81.59,47676.0,58.4433,58.4934,58.3574,58.4003,47676.0
2017-09-15 10:05:00,81.61,81.63,81.39,81.46,60430.0,58.4146,58.429,58.2572,58.3073,60430.0
2017-09-15 10:10:00,81.47,81.58,81.34,81.48,78770.0,58.3144,58.3932,58.2214,58.3216,78770.0
2017-09-15 10:15:00,81.49,81.6,81.49,81.6,67206.0,58.3288,58.4075,58.3288,58.4075,67206.0
2017-09-15 10:20:00,81.58,81.82,81.57,81.8,34427.0,58.3932,58.565,58.386,58.5506,34427.0
2017-09-15 10:25:00,81.81,81.81,81.51,81.55,101250.0,58.5578,58.5578,58.3431,58.3717,101250.0
2017-09-15 10:30:00,81.56,81.88,81.55,81.81,41797.0,58.3789,58.6079,58.3717,58.5578,41797.0
2017-09-15 10:35:00,81.8,82.15,81.8,82.12,50456.0,58.5506,58.8012,58.5506,58.7797,50456.0
2017-09-15 10:40:00,82.13,82.18,81.91,81.98,68619.0,58.7869,58.8226,58.6294,58.6795,68619.0
2017-09-15 10:45:00,81.99,82.27,81.96,82.27,80357.0,58.6866,58.8871,58.6652,58.8871,80357.0
2017-09-15 10:50:00,82.27,82.34,82.22,82.33,80755.0,58.8871,58.9372,58.8513,58.93,80755.0
2017-09-15 10:55:00,82.33,82.38,82.21,82.33,46382.0,58.93,58.9658,58.8441,58.93,46382.0
2017-09-15 11:00:00,82.33,82.34,82.1,82.21,104316.0,58.93,58.9372,58.7654,58.8441,104316.0
2017-09-15 11:05:00,82.21,82.23,82.1,82.19,46435.0,58.8441,58.8584,58.7654,58.8298,46435.0
2017-09-15 11:10:00,82.19,82.22,82.14,82.15,42893.0,58.8298,58.8513,58.794,58.8012,42893.0
2017-09-15 11:15:00,82.15,82.22,82.07,82.07,26439.0,58.8012,58.8513,58.7439,58.7439,26439.0
2017-09-15 11:20:00,82.08,82.31,82.08,82.3,24560.0,58.7511,58.9157,58.7511,58.9085,24560.0
2017-09-15 11:25:00,82.31,82.31,82.24,82.26,32639.0,58.9157,58.9157,58.8656,58.8799,32639.0
2017-09-15 11:30:00,82.26,82.27,82.16,82.18,44234.0,58.8799,58.8871,58.8083,58.8226,44234.0
2017-09-15 11:35:00,82.18,82.26,82.12,82.25,26307.0,58.8226,58.8799,58.7797,58.8727,26307.0
2017-09-15 11:40:00,82.26,82.26,82.15,82.22,45701.0,58.8799,58.8799,58.8012,58.8513,45701.0
2017-09-15 11:45:00,82.24,82.31,82.16,82.16,33292.0,58.8656,58.9157,58.8083,58.8083,33292.0
2017-09-15 11:50:00,82.17,82.18,82.07,82.14,41929.0,58.8155,58.8226,58.7439,58.794,41929.0
2017-09-15 11:55:00,82.15,82.16,82.11,82.14,31027.0,58.8012,58.8083,58.7725,58.794,31027.0
2017-09-15 12:00:00,82.15,82.16,82.13,82.15,37825.0,58.8012,58.8083,58.7869,58.8012,37825.0
2017-09-15 12:05:00,82.15,82.15,82.12,82.14,67724.0,58.8012,58.8012,58.7797,58.794,67724.0
2017-09-15 12:10:00,82.13,82.25,82.12,82.25,51805.0,58.7869,58.8727,58.7797,58.8727,51805.0
2017-09-15 12:15:00,82.26,82.4,82.25,82.39,77368.0,58.8799,58.9801,58.8727,58.973,77368.0
2017-09-15 12:20:00,82.39,82.4,82.35,82.36,29440.0,58.973,58.9801,58.9443,58.9515,29440.0
2017-09-15 12:25:00,82.35,82.4,82.33,82.37,32107.0,58.9443,58.9801,58.93,58.9586,32107.0
2017-09-15 12:30:00,82.38,82.38,82.28,82.28,31928.0,58.9658,58.9658,58.8942,58.8942,31928.0
2017-09-15 12:35:00,82.28,82.29,82.18,82.2,43015.0,58.8942,58.9014,58.8226,58.837,43015.0
2017-09-15 12:40:00,82.21,82.22,82.15,82.16,31593.0,58.8441,58.8513,58.8012,58.8083,31593.0
2017-09-15 12:45:00,82.16,82.18,82.12,82.18,31227.0,58.8083,58.8226,58.7797,58.8226,31227.0
2017-09-15 12:50:00,82.18,82.18,82.1,82.11,30395.0,58.8226,58.8226,58.7654,58.7725,30395.0
2017-09-15 12:55:00,82.11,82.12,82.07,82.07,32681.0,58.7725,58.7797,58.7439,58.7439,32681.0
2017-09-15 13:00:00,82.08,82.2,82.07,82.18,30252.0,58.7511,58.837,58.7439,58.8226,30252.0
2017-09-15 13:05:00,82.18,82.27,82.17,82.26,43775.0,58.8226,58.8871,58.8155,58.8799,43775.0
2017-09-15 13:10:00,82.26,82.28,82.18,82.19,49654.0,58.8799,58.8942,58.8226,58.8298,49654.0
2017-09-15 13:15:00,82.19,82.21,82.15,82.17,55568.0,58.8298,58.8441,58.8012,58.8155,55568.0
2017-09-15 13:20:00,82.17,82.18,82.04,82.05,74995.0,58.8155,58.8226,58.7224,58.7296,74995.0
2017-09-15 13:25:00,82.05,82.09,82.04,82.07,54437.0,58.7296,58.7582,58.7224,58.7439,54437.0
2017-09-15 13:30:00,82.08,82.1,82.06,82.09,71787.0,58.7511,58.7654,58.7367,58.7582,71787.0
2017-09-15 13:35:00,82.08,82.08,82.04,82.06,27736.0,58.7511,58.7511,58.7224,58.7367,27736.0
2017-09-15 13:40:00,82.07,82.15,82.04,82.06,53769.0,58.7439,58.8012,58.7224,58.7367,53769.0
2017-09-15 13:45:00,82.06,82.07,82.01,82.05,30690.0,58.7367,58.7439,58.701,58.7296,30690.0
2017-09-15 13:50:00,82.06,82.06,82.03,82.04,30056.0,58.7367,58.7367,58.7153,58.7224,30056.0
2017-09-15 13:55:00,82.03,82.05,81.98,82.04,53148.0,58.7153,58.7296,58.6795,58.7224,53148.0
2017-09-15 14:00:00,82.04,82.05,82.03,82.04,30480.0,58.7224,58.7296,58.7153,58.7224,30480.0
2017-09-15 14:05:00,82.04,82.04,81.99,82.0,61605.0,58.7224,58.7224,58.6866,58.6938,61605.0
2017-09-15 14:10:00,81.99,82.0,81.96,81.97,98478.0,58.6866,58.6938,58.6652,58.6723,98478.0
2017-09-15 14:15:00,81.97,82.01,81.94,81.98,57295.0,58.6723,58.701,58.6509,58.6795,57295.0
2017-09-15 14:20:00,81.98,82.0,81.88,81.9,56080.0,58.6795,58.6938,58.6079,58.6222,56080.0
2017-09-15 14:25:00,81.89,82.0,81.87,82.0,104502.0,58.6151,58.6938,58.6008,58.6938,104502.0
2017-09-15 14:30:00,81.98,82.01,81.86,81.88,77895.0,58.6795,58.701,58.5936,58.6079,77895.0
2017-09-15 14:35:00,81.88,81.91,81.87,81.9,129854.0,58.6079,58.6294,58.6008,58.6222,129854.0
2017-09-15 14:40:00,81.9,82.15,81.89,82.12,99633.0,58.6222,58.8012,58.6151,58.7797,99633.0
2017-09-15 14:45:00,82.13,82.75,82.12,82.7,436064.0,58.7869,59.2306,58.7797,59.1948,436064.0
2017-09-15 14:50:00,82.7,83.74,82.69,82.79,607619.0,59.1948,59.9393,59.1877,59.2593,607619.0
2017-09-15 14:55:00,82.8,82.82,82.37,82.47,213020.0,59.2664,59.2807,58.9586,59.0302,213020.0
2017-09-15 15:00:00,82.46,82.66,82.43,82.52,178911.0,59.0231,59.1662,59.0016,59.066,178911.0
2017-09-15 15:05:00,82.52,82.98,82.51,82.96,189102.0,59.066,59.3953,59.0588,59.3809,189102.0
2017-09-15 15:10:00,82.98,82.98,82.57,82.57,209022.0,59.3953,59.3953,59.1018,59.1018,209022.0
2017-09-15 15:15:00,82.6,82.7,82.57,82.64,102212.0,59.1233,59.1948,59.1018,59.1519,102212.0
2017-09-15 15:20:00,82.63,82.8,82.62,82.73,178393.0,59.1447,59.2664,59.1376,59.2163,178393.0
2017-09-15 15:25:00,82.74,82.76,82.69,82.73,94291.0,59.2235,59.2378,59.1877,59.2163,94291.0
2017-09-15 15:30:00,82.73,82.82,82.73,82.75,131554.0,59.2163,59.2807,59.2163,59.2306,131554.0
2017-09-15 15:35:00,82.75,82.92,82.65,82.81,136374.0,59.2306,59.3523,59.1591,59.2736,136374.0
2017-09-15 15:40:00,82.82,82.87,82.71,82.72,223004.0,59.2807,59.3165,59.202,59.2092,223004.0
2017-09-15 15:45:00,82.72,82.96,82.71,82.84,309021.0,59.2092,59.3809,59.202,59.2951,309021.0
2017-09-15 15:50:00,82.84,82.85,82.34,82.7,609386.0,59.2951,59.3022,58.9372,59.1948,609386.0
2017-09-15 15:55:00,82.7,82.73,82.5,82.54,839360.0,59.1948,59.2163,59.0517,59.0803,839360.0
2017-09-18 09:30:00,82.51,82.99,82.51,82.83,118083.0,59.0588,59.4024,59.0588,59.2879,118083.0
2017-09-18 09:35:00,82.88,83.16,82.85,83.0,111895.0,59.3237,59.5241,59.3022,59.4096,111895.0
2017-09-18 09:40:00,83.0,83.31,82.99,83.31,52164.0,59.4096,59.6315,59.4024,59.6315,52164.0
2017-09-18 09:45:00,83.3,83.56,83.2,83.53,140287.0,59.6243,59.8104,59.5527,59.7889,140287.0
2017-09-18 09:50:00,83.54,83.55,83.34,83.42,111498.0,59.7961,59.8033,59.6529,59.7102,111498.0
2017-09-18 09:55:00,83.42,83.62,83.37,83.37,104708.0,59.7102,59.8534,59.6744,59.6744,104708.0
2017-09-18 10:00:00,83.37,83.47,83.31,83.37,84155.0,59.6744,59.746,59.6315,59.6744,84155.0
2017-09-18 10:05:00,83.36,83.46,83.31,83.35,59364.0,59.6673,59.7388,59.6315,59.6601,59364.0
2017-09-18 10:10:00,83.34,83.42,83.18,83.22,60198.0,59.6529,59.7102,59.5384,59.5671,60198.0
2017-09-18 10:15:00,83.24,83.33,83.11,83.33,47926.0,59.5814,59.6458,59.4883,59.6458,47926.0
2017-09-18 10:20:00,83.33,83.37,83.28,83.36,48549.0,59.6458,59.6744,59.61,59.6673,48549.0
2017-09-18 10:25:00,83.36,83.4,83.3,83.34,44240.0,59.6673,59.6959,59.6243,59.6529,44240.0
2017-09-18 10:30:00,83.34,83.48,83.25,83.48,51903.0,59.6529,59.7532,59.5885,59.7532,51903.0
2017-09-18 10:35:00,83.48,83.59,83.4,83.4,69998.0,59.7532,59.8319,59.6959,59.6959,69998.0
2017-09-18 10:40:00,83.4,83.52,83.39,83.43,35429.0,59.6959,59.7818,59.6887,59.7174,35429.0
2017-09-18 10:45:00,83.42,83.47,83.29,83.37,43228.0,59.7102,59.746,59.6172,59.6744,43228.0
2017-09-18 10:50:00,83.36,83.44,83.3,83.33,49807.0,59.6673,59.7245,59.6243,59.6458,49807.0
2017-09-18 10:55:00,83.33,83.38,83.23,83.32,50650.0,59.6458,59.6816,59.5742,59.6386,50650.0
2017-09-18 11:00:00,83.31,83.35,83.22,83.32,34638.0,59.6315,59.6601,59.5671,59.6386,34638.0
2017-09-18 11:05:00,83.31,83.31,83.21,83.21,45440.0,59.6315,59.6315,59.5599,59.5599,45440.0
2017-09-18 11:10:00,83.21,83.22,83.03,83.03,50547.0,59.5599,59.5671,59.4311,59.4311,50547.0
2017-09-18 11:15:00,83.04,83.1,83.0,83.07,35843.0,59.4382,59.4812,59.4096,59.4597,35843.0
2017-09-18 11:20:00,83.07,83.1,83.02,83.07,39336.0,59.4597,59.4812,59.4239,59.4597,39336.0
2017-09-18 11:25:00,83.07,83.14,83.03,83.04,23796.0,59.4597,59.5098,59.4311,59.4382,23796.0
2017-09-18 11:30:00,83.05,83.06,82.94,82.98,60005.0,59.4454,59.4525,59.3666,59.3953,60005.0
2017-09-18 11:35:00,82.98,83.0,82.93,82.96,29370.0,59.3953,59.4096,59.3595,59.3809,29370.0
2017-09-18 11:40:00,82.97,82.97,82.86,82.88,26231.0,59.3881,59.3881,59.3094,59.3237,26231.0
2017-09-18 11:45:00,82.88,82.91,82.84,82.84,12994.0,59.3237,59.3452,59.2951,59.2951,12994.0
2017-09-18 11:50:00,82.84,82.97,82.83,82.95,22934.0,59.2951,59.3881,59.2879,59.3738,22934.0
2017-09-18 11:55:00,82.95,82.99,82.94,82.98,16822.0,59.3738,59.4024,59.3666,59.3953,16822.0
2017-09-18 12:00:00,82.99,83.0,82.92,82.95,15869.0,59.4024,59.4096,59.3523,59.3738,15869.0
2017-09-18 12:05:00,82.95,82.99,82.92,82.99,14365.0,59.3738,59.4024,59.3523,59.4024,14365.0
2017-09-18 12:10:00,82.99,83.01,82.96,82.98,15244.0,59.4024,59.4167,59.3809,59.3953,15244.0
2017-09-18 12:15:00,82.97,83.04,82.95,83.04,16706.0,59.3881,59.4382,59.3738,59.4382,16706.0
2017-09-18 12:20:00,83.03,83.07,83.01,83.06,9787.0,59.4311,59.4597,59.4167,59.4525,9787.0
2017-09-18 12:25:00,83.05,83.1,83.04,83.07,16243.0,59.4454,59.4812,59.4382,59.4597,16243.0
2017-09-18 12:30:00,83.06,83.06,82.97,83.02,14655.0,59.4525,59.4525,59.3881,59.4239,14655.0
2017-09-18 12:35:00,83.03,83.04,82.99,83.03,21216.0,59.4311,59.4382,59.4024,59.4311,21216.0
2017-09-18 12:40:00,83.04,83.09,83.01,83.07,16431.0,59.4382,59.474,59.4167,59.4597,16431.0
2017-09-18 12:45:00,83.08,83.08,82.94,82.97,26216.0,59.4668,59.4668,59.3666,59.3881,26216.0
2017-09-18 12:50:00,82.98,82.99,82.92,82.93,20554.0,59.3953,59.4024,59.3523,59.3595,20554.0
2017-09-18 12:55:00,82.94,82.95,82.91,82.93,11428.0,59.3666,59.3738,59.3452,59.3595,11428.0
2017-09-18 13:00:00,82.92,82.96,82.9,82.96,13083.0,59.3523,59.3809,59.338,59.3809,13083.0
2017-09-18 13:05:00,82.96,82.99,82.93,82.94,11564.0,59.3809,59.4024,59.3595,59.3666,11564.0
2017-09-18 13:10:00,82.94,82.95,82.87,82.89,25662.0,59.3666,59.3738,59.3165,59.3308,25662.0
2017-09-18 13:15:00,82.9,82.91,82.86,82.86,23336.0,59.338,59.3452,59.3094,59.3094,23336.0
2017-09-18 13:20:00,82.87,82.87,82.77,82.85,25194.0,59.3165,59.3165,59.245,59.3022,25194.0
2017-09-18 13:25:00,82.85,82.87,82.82,82.85,15952.0,59.3022,59.3165,59.2807,59.3022,15952.0
2017-09-18 13:30:00,82.84,82.85,82.82,82.84,15724.0,59.2951,59.3022,59.2807,59.2951,15724.0
2017-09-18 13:35:00,82.84,82.88,82.82,82.86,29829.0,59.2951,59.3237,59.2807,59.3094,29829.0
2017-09-18 13:40:00,82.87,82.9,82.8,82.88,65479.0,59.3165,59.338,59.2664,59.3237,65479.0
2017-09-18 13:45:00,82.88,82.96,82.87,82.95,17204.0,59.3237,59.3809,59.3165,59.3738,17204.0
2017-09-18 13:50:00,82.96,82.99,82.95,82.96,17966.0,59.3809,59.4024,59.3738,59.3809,17966.0
2017-09-18 13:55:00,82.96,82.96,82.9,82.9,24454.0,59.3809,59.3809,59.338,59.338,24454.0
2017-09-18 14:00:00,82.89,82.89,82.77,82.78,26033.0,59.3308,59.3308,59.245,59.2521,26033.0
2017-09-18 14:05:00,82.79,82.8,82.73,82.76,24740.0,59.2593,59.2664,59.2163,59.2378,24740.0
2017-09-18 14:10:00,82.75,82.76,82.69,82.76,31448.0,59.2306,59.2378,59.1877,59.2378,31448.0
2017-09-18 14:15:00,82.76,82.81,82.73,82.78,54727.0,59.2378,59.2736,59.2163,59.2521,54727.0
2017-09-18 14:20:00,82.77,82.83,82.71,82.8,119622.0,59.245,59.2879,59.202,59.2664,119622.0
2017-09-18 14:25:00,82.8,82.86,82.79,82.86,26490.0,59.2664,59.3094,59.2593,59.3094,26490.0
2017-09-18 14:30:00,82.86,82.92,82.85,82.89,39378.0,59.3094,59.3523,59.3022,59.3308,39378.0
2017-09-18 14:35:00,82.89,82.92,82.74,82.81,44655.0,59.3308,59.3523,59.2235,59.2736,44655.0
2017-09-18 14:40:00,82.82,82.86,82.79,82.82,66776.0,59.2807,59.3094,59.2593,59.2807,66776.0
2017-09-18 14:45:00,82.83,82.88,82.82,82.85,42589.0,59.2879,59.3237,59.2807,59.3022,42589.0
2017-09-18 14:50:00,82.86,82.88,82.84,82.84,38192.0,59.3094,59.3237,59.2951,59.2951,38192.0
2017-09-18 14:55:00,82.84,82.92,82.84,82.9,50253.0,59.2951,59.3523,59.2951,59.338,50253.0
2017-09-18 15:00:00,82.9,82.9,82.84,82.87,68144.0,59.338,59.338,59.2951,59.3165,68144.0
2017-09-18 15:05:00,82.88,82.9,82.85,82.88,33963.0,59.3237,59.338,59.3022,59.3237,33963.0
2017-09-18 15:10:00,82.88,82.9,82.85,82.88,38492.0,59.3237,59.338,59.3022,59.3237,38492.0
2017-09-18 15:15:00,82.88,82.93,82.88,82.93,39097.0,59.3237,59.3595,59.3237,59.3595,39097.0
2017-09-18 15:20:00,82.92,82.96,82.9,82.9,44975.0,59.3523,59.3809,59.338,59.338,44975.0
2017-09-18 15:25:00,82.9,82.91,82.78,82.84,68587.0,59.338,59.3452,59.2521,59.2951,68587.0
2017-09-18 15:30:00,82.85,82.86,82.78,82.79,120168.0,59.3022,59.3094,59.2521,59.2593,120168.0
2017-09-18 15:35:00,82.8,82.82,82.76,82.77,62796.0,59.2664,59.2807,59.2378,59.245,62796.0
2017-09-18 15:40:00,82.78,82.78,82.67,82.69,93319.0,59.2521,59.2521,59.1734,59.1877,93319.0
2017-09-18 15:45:00,82.69,82.71,82.61,82.62,119425.0,59.1877,59.202,59.1304,59.1376,119425.0
2017-09-18 15:50:00,82.61,82.65,82.59,82.64,128646.0,59.1304,59.1591,59.1161,59.1519,128646.0
2017-09-18 15:55:00,82.64,82.65,82.54,82.6,234625.0,59.1519,59.1591,59.0803,59.1233,234625.0
2017-09-19 09:30:00,82.97,82.99,82.42,82.43,108930.0,59.3881,59.4024,58.9944,59.0016,108930.0
2017-09-19 09:35:00,82.42,82.47,82.14,82.24,88783.0,58.9944,59.0302,58.794,58.8656,88783.0
2017-09-19 09:40:00,82.24,82.25,81.35,81.5,186890.0,58.8656,58.8727,58.2285,58.3359,186890.0
2017-09-19 09:45:00,81.5,81.74,81.41,81.62,106286.0,58.3359,58.5077,58.2715,58.4218,106286.0
2017-09-19 09:50:00,81.61,81.65,81.05,81.06,104791.0,58.4146,58.4433,58.0138,58.021,104791.0
2017-09-19 09:55:00,81.05,81.16,80.7,81.11,207370.0,58.0138,58.0925,57.7633,58.0568,207370.0
2017-09-19 10:00:00,81.08,81.4,81.08,81.3,70219.0,58.0353,58.2643,58.0353,58.1928,70219.0
2017-09-19 10:05:00,81.3,81.33,81.05,81.06,56841.0,58.1928,58.2142,58.0138,58.021,56841.0
2017-09-19 10:10:00,81.06,81.19,81.0,81.05,56571.0,58.021,58.114,57.978,58.0138,56571.0
2017-09-19 10:15:00,81.03,81.05,80.86,80.91,77134.0,57.9995,58.0138,57.8778,57.9136,77134.0
2017-09-19 10:20:00,80.9,81.09,80.82,81.01,71005.0,57.9064,58.0424,57.8492,57.9852,71005.0
2017-09-19 10:25:00,81.01,81.11,80.93,80.95,112477.0,57.9852,58.0568,57.9279,57.9422,112477.0
2017-09-19 10:30:00,80.95,80.96,80.84,80.85,144972.0,57.9422,57.9494,57.8635,57.8707,144972.0
2017-09-19 10:35:00,80.84,81.08,80.76,81.08,88423.0,57.8635,58.0353,57.8062,58.0353,88423.0
2017-09-19 10:40:00,81.09,81.1,80.86,80.95,87660.0,58.0424,58.0496,57.8778,57.9422,87660.0
2017-09-19 10:45:00,80.95,81.04,80.84,81.03,76644.0,57.9422,58.0067,57.8635,57.9995,76644.0
2017-09-19 10:50:00,81.03,81.12,80.95,81.1,115654.0,57.9995,58.0639,57.9422,58.0496,115654.0
2017-09-19 10:55:00,81.1,81.29,81.04,81.27,82864.0,58.0496,58.1856,58.0067,58.1713,82864.0
2017-09-19 11:00:00,81.27,81.28,81.09,81.11,76000.0,58.1713,58.1784,58.0424,58.0568,76000.0
2017-09-19 11:05:00,81.11,81.18,81.08,81.11,58329.0,58.0568,58.1069,58.0353,58.0568,58329.0
2017-09-19 11:10:00,81.1,81.11,81.02,81.08,61309.0,58.0496,58.0568,57.9923,58.0353,61309.0
2017-09-19 11:15:00,81.08,81.17,81.04,81.15,58211.0,58.0353,58.0997,58.0067,58.0854,58211.0
2017-09-19 11:20:00,81.15,81.19,81.07,81.13,54844.0,58.0854,58.114,58.0281,58.0711,54844.0
2017-09-19 11:25:00,81.14,81.22,81.09,81.21,55306.0,58.0782,58.1355,58.0424,58.1283,55306.0
2017-09-19 11:30:00,81.21,81.26,81.14,81.26,44526.0,58.1283,58.1641,58.0782,58.1641,44526.0
2017-09-19 11:35:00,81.26,81.4,81.26,81.38,40292.0,58.1641,58.2643,58.1641,58.25,40292.0
2017-09-19 11:40:00,81.39,81.56,81.37,81.56,66275.0,58.2572,58.3789,58.2429,58.3789,66275.0
2017-09-19 11:45:00,81.57,81.66,81.55,81.66,71418.0,58.386,58.4504,58.3717,58.4504,71418.0
2017-09-19 11:50:00,81.66,81.68,81.57,81.59,39760.0,58.4504,58.4648,58.386,58.4003,39760.0
2017-09-19 11:55:00,81.59,81.59,81.47,81.56,62379.0,58.4003,58.4003,58.3144,58.3789,62379.0
2017-09-19 12:00:00,81.57,81.78,81.56,81.76,86953.0,58.386,58.5363,58.3789,58.522,86953.0
2017-09-19 12:05:00,81.77,81.81,81.69,81.8,76439.0,58.5292,58.5578,58.4719,58.5506,76439.0
2017-09-19 12:10:00,81.81,81.81,81.7,81.72,62754.0,58.5578,58.5578,58.4791,58.4934,62754.0
2017-09-19 12:15:00,81.71,81.74,81.7,81.71,35664.0,58.4862,58.5077,58.4791,58.4862,35664.0
2017-09-19 12:20:00,81.7,81.76,81.7,81.73,23331.0,58.4791,58.522,58.4791,58.5005,23331.0
2017-09-19 12:25:00,81.73,81.74,81.58,81.66,42177.0,58.5005,58.5077,58.3932,58.4504,42177.0
2017-09-19 12:30:00,81.66,81.66,81.58,81.63,49356.0,58.4504,58.4504,58.3932,58.429,49356.0
2017-09-19 12:35:00,81.63,81.65,81.57,81.65,41027.0,58.429,58.4433,58.386,58.4433,41027.0
2017-09-19 12:40:00,81.65,81.71,81.63,81.7,18829.0,58.4433,58.4862,58.429,58.4791,18829.0
2017-09-19 12:45:00,81.71,81.84,81.71,81.81,45619.0,58.4862,58.5793,58.4862,58.5578,45619.0
2017-09-19 12:50:00,81.81,81.83,81.75,81.77,31019.0,58.5578,58.5721,58.5149,58.5292,31019.0
2017-09-19 12:55:00,81.75,81.78,81.63,81.77,27785.0,58.5149,58.5363,58.429,58.5292,27785.0
2017-09-19 13:00:00,81.77,81.85,81.71,81.84,44551.0,58.5292,58.5864,58.4862,58.5793,44551.0
2017-09-19 13:05:00,81.83,81.94,81.75,81.78,61368.0,58.5721,58.6509,58.5149,58.5363,61368.0
2017-09-19 13:10:00,81.79,81.87,81.76,81.79,51036.0,58.5435,58.6008,58.522,58.5435,51036.0
2017-09-19 13:15:00,81.75,81.8,81.73,81.79,39269.0,58.5149,58.5506,58.5005,58.5435,39269.0
2017-09-19 13:20:00,81.78,81.79,81.64,81.64,30256.0,58.5363,58.5435,58.4361,58.4361,30256.0
2017-09-19 13:25:00,81.65,81.82,81.64,81.78,37605.0,58.4433,58.565,58.4361,58.5363,37605.0
2017-09-19 13:30:00,81.77,81.77,81.62,81.67,63145.0,58.5292,58.5292,58.4218,58.4576,63145.0
2017-09-19 13:35:00,81.68,81.71,81.65,81.66,22970.0,58.4648,58.4862,58.4433,58.4504,22970.0
2017-09-19 13:40:00,81.66,81.7,81.66,81.68,20245.0,58.4504,58.4791,58.4504,58.4648,20245.0
2017-09-19 13:45:00,81.68,81.75,81.59,81.59,35134.0,58.4648,58.5149,58.4003,58.4003,35134.0
2017-09-19 13:50:00,81.59,81.6,81.43,81.44,50317.0,58.4003,58.4075,58.2858,58.293,50317.0
2017-09-19 13:55:00,81.43,81.46,81.28,81.29,118576.0,58.2858,58.3073,58.1784,58.1856,118576.0
2017-09-19 14:00:00,81.29,81.32,81.25,81.3,63806.0,58.1856,58.2071,58.157,58.1928,63806.0
2017-09-19 14:05:00,81.31,81.39,81.27,81.36,61230.0,58.1999,58.2572,58.1713,58.2357,61230.0
2017-09-19 14:10:00,81.35,81.36,81.27,81.32,35189.0,58.2285,58.2357,58.1713,58.2071,35189.0
2017-09-19 14:15:00,81.33,81.33,81.28,81.3,41780.0,58.2142,58.2142,58.1784,58.1928,41780.0
2017-09-19 14:20:00,81.29,81.31,81.13,81.14,48742.0,58.1856,58.1999,58.0711,58.0782,48742.0
2017-09-19 14:25:00,81.13,81.26,81.13,81.21,55181.0,58.0711,58.1641,58.0711,58.1283,55181.0
2017-09-19 14:30:00,81.2,81.26,81.17,81.2,50907.0,58.1212,58.1641,58.0997,58.1212,50907.0
2017-09-19 14:35:00,81.2,81.25,81.16,81.17,37056.0,58.1212,58.157,58.0925,58.0997,37056.0
2017-09-19 14:40:00,81.17,81.26,81.13,81.24,48365.0,58.0997,58.1641,58.0711,58.1498,48365.0
2017-09-19 14:45:00,81.25,81.26,81.18,81.19,42585.0,58.157,58.1641,58.1069,58.114,42585.0
2017-09-19 14:50:00,81.19,81.2,81.15,81.19,64124.0,58.114,58.1212,58.0854,58.114,64124.0
2017-09-19 14:55:00,81.2,81.22,81.02,81.05,84669.0,58.1212,58.1355,57.9923,58.0138,84669.0
2017-09-19 15:00:00,81.06,81.07,80.95,80.98,71005.0,58.021,58.0281,57.9422,57.9637,71005.0
2017-09-19 15:05:00,80.97,80.99,80.86,80.89,88673.0,57.9566,57.9709,57.8778,57.8993,88673.0
2017-09-19 15:10:00,80.88,81.02,80.86,80.96,67384.0,57.8921,57.9923,57.8778,57.9494,67384.0
2017-09-19 15:15:00,80.96,80.99,80.91,80.94,56686.0,57.9494,57.9709,57.9136,57.9351,56686.0
2017-09-19 15:20:00,80.94,81.01,80.91,80.92,57996.0,57.9351,57.9852,57.9136,57.9208,57996.0
2017-09-19 15:25:00,80.91,80.92,80.85,80.88,65861.0,57.9136,57.9208,57.8707,57.8921,65861.0
2017-09-19 15:30:00,80.89,80.91,80.83,80.83,82090.0,57.8993,57.9136,57.8563,57.8563,82090.0
2017-09-19 15:35:00,80.83,81.09,80.78,81.03,157938.0,57.8563,58.0424,57.8206,57.9995,157938.0
2017-09-19 15:40:00,81.03,81.07,81.02,81.06,92846.0,57.9995,58.0281,57.9923,58.021,92846.0
2017-09-19 15:45:00,81.06,81.17,81.05,81.09,109651.0,58.021,58.0997,58.0138,58.0424,109651.0
2017-09-19 15:50:00,81.1,81.32,81.1,81.22,183668.0,58.0496,58.2071,58.0496,58.1355,183668.0
2017-09-19 15:55:00,81.22,81.25,81.16,81.2,250548.0,58.1355,58.157,58.0925,58.1212,250548.0
2017-09-20 09:30:00,80.75,81.0,80.61,80.76,144318.0,57.7991,57.978,57.6989,57.8062,144318.0
2017-09-20 09:35:00,80.74,80.79,80.46,80.53,55815.0,57.7919,57.8277,57.5915,57.6416,55815.0
2017-09-20 09:40:00,80.54,80.65,80.42,80.61,52060.0,57.6488,57.7275,57.5629,57.6989,52060.0
2017-09-20 09:45:00,80.6,80.83,80.59,80.69,61108.0,57.6917,57.8563,57.6846,57.7561,61108.0
2017-09-20 09:50:00,80.69,80.77,80.66,80.75,50174.0,57.7561,57.8134,57.7347,57.7991,50174.0
2017-09-20 09:55:00,80.75,80.89,80.74,80.87,25251.0,57.7991,57.8993,57.7919,57.885,25251.0
2017-09-20 10:00:00,80.87,80.87,80.47,80.54,93903.0,57.885,57.885,57.5987,57.6488,93903.0
2017-09-20 10:05:00,80.54,80.76,80.52,80.66,31816.0,57.6488,57.8062,57.6345,57.7347,31816.0
2017-09-20 10:10:00,80.66,80.66,80.51,80.58,55385.0,57.7347,57.7347,57.6273,57.6774,55385.0
2017-09-20 10:15:00,80.58,80.75,80.57,80.71,43055.0,57.6774,57.7991,57.6702,57.7704,43055.0
2017-09-20 10:20:00,80.69,80.7,80.56,80.62,40083.0,57.7561,57.7633,57.6631,57.706,40083.0
2017-09-20 10:25:00,80.63,80.76,80.61,80.68,30484.0,57.7132,57.8062,57.6989,57.749,30484.0
2017-09-20 10:30:00,80.69,80.83,80.65,80.83,46570.0,57.7561,57.8563,57.7275,57.8563,46570.0
2017-09-20 10:35:00,80.82,81.02,80.81,81.02,50452.0,57.8492,57.9923,57.842,57.9923,50452.0
2017-09-20 10:40:00,81.04,81.04,80.93,81.02,27611.0,58.0067,58.0067,57.9279,57.9923,27611.0
2017-09-20 10:45:00,81.02,81.07,80.98,81.0,41187.0,57.9923,58.0281,57.9637,57.978,41187.0
2017-09-20 10:50:00,80.99,81.03,80.94,80.98,24810.0,57.9709,57.9995,57.9351,57.9637,24810.0
2017-09-20 10:55:00,80.98,81.0,80.86,80.88,29260.0,57.9637,57.978,57.8778,57.8921,29260.0
2017-09-20 11:00:00,80.91,80.93,80.81,80.81,52323.0,57.9136,57.9279,57.842,57.842,52323.0
2017-09-20 11:05:00,80.82,80.85,80.72,80.72,63805.0,57.8492,57.8707,57.7776,57.7776,63805.0
2017-09-20 11:10:00,80.71,80.78,80.66,80.74,53844.0,57.7704,57.8206,57.7347,57.7919,53844.0
2017-09-20 11:15:00,80.74,80.75,80.63,80.66,37110.0,57.7919,57.7991,57.7132,57.7347,37110.0
2017-09-20 11:20:00,80.65,80.78,80.64,80.76,32361.0,57.7275,57.8206,57.7203,57.8062,32361.0
2017-09-20 11:25:00,80.77,80.88,80.76,80.88,25662.0,57.8134,57.8921,57.8062,57.8921,25662.0
2017-09-20 11:30:00,80.88,80.98,80.88,80.95,36919.0,57.8921,57.9637,57.8921,57.9422,36919.0
2017-09-20 11:35:00,80.94,81.18,80.94,81.13,51156.0,57.9351,58.1069,57.9351,58.0711,51156.0
2017-09-20 11:40:00,81.14,81.25,81.12,81.23,28772.0,58.0782,58.157,58.0639,58.1427,28772.0
2017-09-20 11:45:00,81.23,81.24,81.15,81.19,23653.0,58.1427,58.1498,58.0854,58.114,23653.0
2017-09-20 11:50:00,81.22,81.25,81.2,81.21,15194.0,58.1355,58.157,58.1212,58.1283,15194.0
2017-09-20 11:55:00,81.22,81.24,81.2,81.23,17850.0,58.1355,58.1498,58.1212,58.1427,17850.0
2017-09-20 12:00:00,81.23,81.25,81.2,81.25,22226.0,58.1427,58.157,58.1212,58.157,22226.0
2017-09-20 12:05:00,81.24,81.26,81.16,81.18,28100.0,58.1498,58.1641,58.0925,58.1069,28100.0
2017-09-20 12:10:00,81.19,81.25,81.19,81.25,26154.0,58.114,58.157,58.114,58.157,26154.0
2017-09-20 12:15:00,81.25,81.25,81.23,81.25,31945.0,58.157,58.157,58.1427,58.157,31945.0
2017-09-20 12:20:00,81.25,81.25,81.22,81.23,12438.0,58.157,58.157,58.1355,58.1427,12438.0
2017-09-20 12:25:00,81.24,81.27,81.22,81.26,38133.0,58.1498,58.1713,58.1355,58.1641,38133.0
2017-09-20 12:30:00,81.25,81.26,81.15,81.15,20394.0,58.157,58.1641,58.0854,58.0854,20394.0
2017-09-20 12:35:00,81.16,81.18,81.11,81.17,34697.0,58.0925,58.1069,58.0568,58.0997,34697.0
2017-09-20 12:40:00,81.18,81.22,81.15,81.22,43020.0,58.1069,58.1355,58.0854,58.1355,43020.0
2017-09-20 12:45:00,81.22,81.26,81.2,81.22,24808.0,58.1355,58.1641,58.1212,58.1355,24808.0
2017-09-20 12:50:00,81.23,81.25,81.2,81.2,19324.0,58.1427,58.157,58.1212,58.1212,19324.0
2017-09-20 12:55:00,81.2,81.2,81.14,81.16,24016.0,58.1212,58.1212,58.0782,58.0925,24016.0
2017-09-20 13:00:00,81.16,81.19,81.14,81.16,15944.0,58.0925,58.114,58.0782,58.0925,15944.0
2017-09-20 13:05:00,81.16,81.18,81.09,81.13,20062.0,58.0925,58.1069,58.0424,58.0711,20062.0
2017-09-20 13:10:00,81.14,81.15,81.04,81.06,18998.0,58.0782,58.0854,58.0067,58.021,18998.0
2017-09-20 13:15:00,81.06,81.07,80.97,80.97,22026.0,58.021,58.0281,57.9566,57.9566,22026.0
2017-09-20 13:20:00,80.97,81.02,80.95,80.99,38031.0,57.9566,57.9923,57.9422,57.9709,38031.0
2017-09-20 13:25:00,80.98,81.02,80.98,81.02,16490.0,57.9637,57.9923,57.9637,57.9923,16490.0
2017-09-20 13:30:00,81.01,81.1,81.0,81.07,16621.0,57.9852,58.0496,57.978,58.0281,16621.0
2017-09-20 13:35:00,81.08,81.08,81.0,81.0,26233.0,58.0353,58.0353,57.978,57.978,26233.0
2017-09-20 13:40:00,81.01,81.02,80.94,80.94,19630.0,57.9852,57.9923,57.9351,57.9351,19630.0
2017-09-20 13:45:00,80.93,80.97,79.87,80.0,356256.0,57.9279,57.9566,57.1692,57.2622,356256.0
2017-09-20 13:50:00,80.02,80.72,79.52,80.15,581717.0,57.2766,57.7776,56.9187,57.3696,581717.0
2017-09-20 13:55:00,80.17,80.27,79.82,79.99,212268.0,57.3839,57.4555,57.1334,57.2551,212268.0
2017-09-20 14:00:00,79.96,80.05,79.11,79.39,397940.0,57.2336,57.298,56.6252,56.8256,397940.0
2017-09-20 14:05:00,79.4,79.46,78.61,79.2,410634.0,56.8328,56.8757,56.2673,56.6896,410634.0
2017-09-20 14:10:00,79.15,79.31,78.1,78.82,395495.0,56.6538,56.7684,55.9023,56.4176,395495.0
2017-09-20 14:15:00,78.9,79.03,78.6,78.89,384651.0,56.4749,56.5679,56.2602,56.4677,384651.0
2017-09-20 14:20:00,78.91,78.91,78.43,78.82,249692.0,56.482,56.482,56.1385,56.4176,249692.0
2017-09-20 14:25:00,78.79,79.14,78.77,79.13,189499.0,56.3962,56.6467,56.3818,56.6395,189499.0
2017-09-20 14:30:00,79.11,79.13,78.9,78.99,94302.0,56.6252,56.6395,56.4749,56.5393,94302.0
2017-09-20 14:35:00,78.99,79.02,78.85,78.91,76337.0,56.5393,56.5608,56.4391,56.482,76337.0
2017-09-20 14:40:00,78.9,79.04,78.82,78.94,95584.0,56.4749,56.5751,56.4176,56.5035,95584.0
2017-09-20 14:45:00,78.93,79.06,78.9,79.0,123415.0,56.4964,56.5894,56.4749,56.5465,123415.0
2017-09-20 14:50:00,78.99,79.02,78.76,78.88,99910.0,56.5393,56.5608,56.3747,56.4606,99910.0
2017-09-20 14:55:00,78.86,78.88,78.59,78.72,132202.0,56.4463,56.4606,56.253,56.3461,132202.0
2017-09-20 15:00:00,78.74,78.89,78.73,78.88,90549.0,56.3604,56.4677,56.3532,56.4606,90549.0
2017-09-20 15:05:00,78.87,79.07,78.84,79.02,290521.0,56.4534,56.5966,56.4319,56.5608,290521.0
2017-09-20 15:10:00,79.02,79.06,78.91,78.97,78219.0,56.5608,56.5894,56.482,56.525,78219.0
2017-09-20 15:15:00,78.97,79.0,78.75,78.8,74435.0,56.525,56.5465,56.3675,56.4033,74435.0
2017-09-20 15:20:00,78.8,78.82,78.69,78.69,117684.0,56.4033,56.4176,56.3246,56.3246,117684.0
2017-09-20 15:25:00,78.7,78.7,78.63,78.63,112046.0,56.3317,56.3317,56.2816,56.2816,112046.0
2017-09-20 15:30:00,78.64,78.76,78.63,78.74,204734.0,56.2888,56.3747,56.2816,56.3604,204734.0
2017-09-20 15:35:00,78.73,78.85,78.73,78.73,197296.0,56.3532,56.4391,56.3532,56.3532,197296.0
2017-09-20 15:40:00,78.73,78.79,78.63,78.67,208445.0,56.3532,56.3962,56.2816,56.3103,208445.0
2017-09-20 15:45:00,78.68,78.8,78.67,78.8,180093.0,56.3174,56.4033,56.3103,56.4033,180093.0
2017-09-20 15:50:00,78.79,78.82,78.7,78.79,225123.0,56.3962,56.4176,56.3317,56.3962,225123.0
2017-09-20 15:55:00,78.79,78.87,78.76,78.86,240691.0,56.3962,56.4534,56.3747,56.4463,240691.0
2017-09-21 09:30:00,78.84,78.98,78.51,78.66,144506.0,56.4319,56.5322,56.1957,56.3031,144506.0
2017-09-21 09:35:00,78.61,78.62,78.27,78.28,90826.0,56.2673,56.2745,56.024,56.0311,90826.0
2017-09-21 09:40:00,78.28,78.31,77.95,77.95,152098.0,56.0311,56.0526,55.7949,55.7949,152098.0
2017-09-21 09:45:00,77.94,77.97,77.71,77.83,170952.0,55.7877,55.8092,55.6231,55.709,170952.0
2017-09-21 09:50:00,77.82,77.86,77.7,77.75,94757.0,55.7019,55.7305,55.616,55.6517,94757.0
2017-09-21 09:55:00,77.75,78.08,77.72,78.02,105536.0,55.6517,55.888,55.6303,55.845,105536.0
2017-09-21 10:00:00,78.02,78.09,77.93,78.04,97287.0,55.845,55.8951,55.7806,55.8593,97287.0
2017-09-21 10:05:00,78.04,78.11,77.99,78.02,52442.0,55.8593,55.9094,55.8235,55.845,52442.0
2017-09-21 10:10:00,78.03,78.11,78.0,78.01,45852.0,55.8522,55.9094,55.8307,55.8378,45852.0
2017-09-21 10:15:00,78.03,78.11,77.89,78.11,52289.0,55.8522,55.9094,55.752,55.9094,52289.0
2017-09-21 10:20:00,78.12,78.2,78.05,78.12,54834.0,55.9166,55.9738,55.8665,55.9166,54834.0
2017-09-21 10:25:00,78.12,78.19,78.07,78.15,57905.0,55.9166,55.9667,55.8808,55.9381,57905.0
2017-09-21 10:30:00,78.15,78.17,77.99,78.08,53548.0,55.9381,55.9524,55.8235,55.888,53548.0
2017-09-21 10:35:00,78.07,78.33,78.07,78.32,116097.0,55.8808,56.0669,55.8808,56.0597,116097.0
2017-09-21 10:40:00,78.31,78.33,78.17,78.24,40611.0,56.0526,56.0669,55.9524,56.0025,40611.0
2017-09-21 10:45:00,78.23,78.26,78.12,78.16,48642.0,55.9953,56.0168,55.9166,55.9452,48642.0
2017-09-21 10:50:00,78.15,78.17,78.08,78.08,37435.0,55.9381,55.9524,55.888,55.888,37435.0
2017-09-21 10:55:00,78.08,78.1,77.97,78.03,72451.0,55.888,55.9023,55.8092,55.8522,72451.0
2017-09-21 11:00:00,78.02,78.12,78.01,78.12,70006.0,55.845,55.9166,55.8378,55.9166,70006.0
2017-09-21 11:05:00,78.12,78.2,78.11,78.14,73281.0,55.9166,55.9738,55.9094,55.9309,73281.0
2017-09-21 11:10:00,78.14,78.17,78.02,78.02,54183.0,55.9309,55.9524,55.845,55.845,54183.0
2017-09-21 11:15:00,78.03,78.03,77.95,78.0,61410.0,55.8522,55.8522,55.7949,55.8307,61410.0
2017-09-21 11:20:00,77.99,77.99,77.91,77.92,46043.0,55.8235,55.8235,55.7663,55.7734,46043.0
2017-09-21 11:25:00,77.93,78.0,77.9,77.95,48977.0,55.7806,55.8307,55.7591,55.7949,48977.0
2017-09-21 11:30:00,77.94,78.01,77.92,77.99,62005.0,55.7877,55.8378,55.7734,55.8235,62005.0
2017-09-21 11:35:00,77.99,78.01,77.94,77.94,63586.0,55.8235,55.8378,55.7877,55.7877,63586.0
2017-09-21 11:40:00,77.93,77.94,77.82,77.85,48010.0,55.7806,55.7877,55.7019,55.7233,48010.0
2017-09-21 11:45:00,77.85,77.85,77.7,77.77,82713.0,55.7233,55.7233,55.616,55.6661,82713.0
2017-09-21 11:50:00,77.77,77.9,77.77,77.86,49031.0,55.6661,55.7591,55.6661,55.7305,49031.0
2017-09-21 11:55:00,77.86,77.9,77.8,77.86,48038.0,55.7305,55.7591,55.6875,55.7305,48038.0
2017-09-21 12:00:00,77.86,77.95,77.86,77.92,32659.0,55.7305,55.7949,55.7305,55.7734,32659.0
2017-09-21 12:05:00,77.92,77.97,77.87,77.93,51094.0,55.7734,55.8092,55.7376,55.7806,51094.0
2017-09-21 12:10:00,77.93,78.04,77.87,78.01,57883.0,55.7806,55.8593,55.7376,55.8378,57883.0
2017-09-21 12:15:00,78.01,78.06,77.99,78.01,44087.0,55.8378,55.8736,55.8235,55.8378,44087.0
2017-09-21 12:20:00,78.02,78.04,77.99,78.03,41159.0,55.845,55.8593,55.8235,55.8522,41159.0
2017-09-21 12:25:00,78.03,78.07,78.03,78.05,27971.0,55.8522,55.8808,55.8522,55.8665,27971.0
2017-09-21 12:30:00,78.05,78.05,78.0,78.01,33368.0,55.8665,55.8665,55.8307,55.8378,33368.0
2017-09-21 12:35:00,78.02,78.04,77.99,78.03,24134.0,55.845,55.8593,55.8235,55.8522,24134.0
2017-09-21 12:40:00,78.04,78.09,78.03,78.08,45674.0,55.8593,55.8951,55.8522,55.888,45674.0
2017-09-21 12:45:00,78.08,78.15,78.08,78.14,53195.0,55.888,55.9381,55.888,55.9309,53195.0
2017-09-21 12:50:00,78.14,78.18,78.11,78.14,47447.0,55.9309,55.9595,55.9094,55.9309,47447.0
2017-09-21 12:55:00,78.15,78.16,78.03,78.04,44563.0,55.9381,55.9452,55.8522,55.8593,44563.0
2017-09-21 13:00:00,78.04,78.09,78.03,78.03,40093.0,55.8593,55.8951,55.8522,55.8522,40093.0
2017-09-21 13:05:00,78.04,78.04,77.95,78.0,39056.0,55.8593,55.8593,55.7949,55.8307,39056.0
2017-09-21 13:10:00,78.0,78.0,77.95,77.97,31023.0,55.8307,55.8307,55.7949,55.8092,31023.0
2017-09-21 13:15:00,77.98,78.01,77.94,78.01,34403.0,55.8164,55.8378,55.7877,55.8378,34403.0
2017-09-21 13:20:00,78.0,78.04,77.97,77.98,40735.0,55.8307,55.8593,55.8092,55.8164,40735.0
2017-09-21 13:25:00,77.98,77.98,77.84,77.86,60292.0,55.8164,55.8164,55.7162,55.7305,60292.0
2017-09-21 13:30:00,77.85,77.89,77.84,77.89,23534.0,55.7233,55.752,55.7162,55.752,23534.0
2017-09-21 13:35:00,77.89,77.92,77.87,77.91,34547.0,55.752,55.7734,55.7376,55.7663,34547.0
2017-09-21 13:40:00,77.92,77.97,77.9,77.95,44838.0,55.7734,55.8092,55.7591,55.7949,44838.0
2017-09-21 13:45:00,77.95,77.96,77.9,77.92,30507.0,55.7949,55.8021,55.7591,55.7734,30507.0
2017-09-21 13:50:00,77.91,77.96,77.9,77.96,29284.0,55.7663,55.8021,55.7591,55.8021,29284.0
2017-09-21 13:55:00,77.97,78.01,77.94,78.0,29684.0,55.8092,55.8378,55.7877,55.8307,29684.0
2017-09-21 14:00:00,78.01,78.04,77.97,77.98,36631.0,55.8378,55.8593,55.8092,55.8164,36631.0
2017-09-21 14:05:00,77.98,78.01,77.95,77.95,44347.0,55.8164,55.8378,55.7949,55.7949,44347.0
2017-09-21 14:10:00,77.96,77.96,77.9,77.91,55520.0,55.8021,55.8021,55.7591,55.7663,55520.0
2017-09-21 14:15:00,77.91,77.92,77.84,77.85,45110.0,55.7663,55.7734,55.7162,55.7233,45110.0
2017-09-21 14:20:00,77.84,77.9,77.82,77.89,42229.0,55.7162,55.7591,55.7019,55.752,42229.0
2017-09-21 14:25:00,77.9,77.91,77.87,77.91,31910.0,55.7591,55.7663,55.7376,55.7663,31910.0
2017-09-21 14:30:00,77.9,77.91,77.87,77.89,28811.0,55.7591,55.7663,55.7376,55.752,28811.0
2017-09-21 14:35:00,77.89,77.99,77.89,77.98,58896.0,55.752,55.8235,55.752,55.8164,58896.0
2017-09-21 14:40:00,77.98,78.04,77.98,78.0,46319.0,55.8164,55.8593,55.8164,55.8307,46319.0
2017-09-21 14:45:00,78.01,78.07,77.96,78.05,61051.0,55.8378,55.8808,55.8021,55.8665,61051.0
2017-09-21 14:50:00,78.06,78.11,78.04,78.1,62946.0,55.8736,55.9094,55.8593,55.9023,62946.0
2017-09-21 14:55:00,78.1,78.24,78.09,78.23,80856.0,55.9023,56.0025,55.8951,55.9953,80856.0
2017-09-21 15:00:00,78.22,78.34,78.19,78.34,86773.0,55.9882,56.0741,55.9667,56.0741,86773.0
2017-09-21 15:05:00,78.34,78.36,78.28,78.35,57599.0,56.0741,56.0884,56.0311,56.0812,57599.0
2017-09-21 15:10:00,78.35,78.36,78.29,78.31,43862.0,56.0812,56.0884,56.0383,56.0526,43862.0
2017-09-21 15:15:00,78.31,78.34,78.3,78.31,40733.0,56.0526,56.0741,56.0454,56.0526,40733.0
2017-09-21 15:20:00,78.31,78.36,78.27,78.36,52463.0,56.0526,56.0884,56.024,56.0884,52463.0
2017-09-21 15:25:00,78.36,78.46,78.35,78.45,67432.0,56.0884,56.1599,56.0812,56.1528,67432.0
2017-09-21 15:30:00,78.45,78.47,78.4,78.4,75058.0,56.1528,56.1671,56.117,56.117,75058.0
2017-09-21 15:35:00,78.4,78.47,78.39,78.39,160228.0,56.117,56.1671,56.1098,56.1098,160228.0
2017-09-21 15:40:00,78.39,78.41,78.33,78.34,115619.0,56.1098,56.1242,56.0669,56.0741,115619.0
2017-09-21 15:45:00,78.34,78.37,78.26,78.27,145018.0,56.0741,56.0955,56.0168,56.024,145018.0
2017-09-21 15:50:00,78.26,78.26,78.18,78.2,168229.0,56.0168,56.0168,55.9595,55.9738,168229.0
2017-09-21 15:55:00,78.21,78.23,78.15,78.2,281644.0,55.981,55.9953,55.9381,55.9738,281644.0
2017-09-22 09:30:00,78.0,78.15,77.81,77.91,156491.0,55.8307,55.9381,55.6947,55.7663,156491.0
2017-09-22 09:35:00,77.91,77.94,77.62,77.79,64611.0,55.7663,55.7877,55.5587,55.6804,64611.0
2017-09-22 09:40:00,77.81,77.9,77.73,77.84,67527.0,55.6947,55.7591,55.6374,55.7162,67527.0
2017-09-22 09:45:00,77.83,78.1,77.82,78.09,85423.0,55.709,55.9023,55.7019,55.8951,85423.0
2017-09-22 09:50:00,78.09,78.21,78.09,78.15,138616.0,55.8951,55.981,55.8951,55.9381,138616.0
2017-09-22 09:55:00,78.15,78.23,78.11,78.18,25414.0,55.9381,55.9953,55.9094,55.9595,25414.0
2017-09-22 10:00:00,78.17,78.29,78.17,78.26,50532.0,55.9524,56.0383,55.9524,56.0168,50532.0
2017-09-22 10:05:00,78.27,78.31,78.22,78.22,37621.0,56.024,56.0526,55.9882,55.9882,37621.0
2017-09-22 10:10:00,78.21,78.25,78.09,78.25,51994.0,55.981,56.0096,55.8951,56.0096,51994.0
2017-09-22 10:15:00,78.25,78.3,78.21,78.28,48695.0,56.0096,56.0454,55.981,56.0311,48695.0
2017-09-22 10:20:00,78.28,78.31,78.16,78.16,34436.0,56.0311,56.0526,55.9452,55.9452,34436.0
2017-09-22 10:25:00,78.17,78.19,78.08,78.11,41193.0,55.9524,55.9667,55.888,55.9094,41193.0
2017-09-22 10:30:00,78.11,78.15,78.04,78.06,49487.0,55.9094,55.9381,55.8593,55.8736,49487.0
2017-09-22 10:35:00,78.05,78.15,78.04,78.13,35513.0,55.8665,55.9381,55.8593,55.9237,35513.0
2017-09-22 10:40:00,78.14,78.17,77.99,78.06,48159.0,55.9309,55.9524,55.8235,55.8736,48159.0
2017-09-22 10:45:00,78.03,78.06,77.99,78.01,41273.0,55.8522,55.8736,55.8235,55.8378,41273.0
2017-09-22 10:50:00,78.0,78.12,77.98,78.08,39203.0,55.8307,55.9166,55.8164,55.888,39203.0
2017-09-22 10:55:00,78.07,78.11,78.04,78.07,42135.0,55.8808,55.9094,55.8593,55.8808,42135.0
2017-09-22 11:00:00,78.05,78.08,78.02,78.07,29242.0,55.8665,55.888,55.845,55.8808,29242.0
2017-09-22 11:05:00,78.07,78.09,78.03,78.05,32420.0,55.8808,55.8951,55.8522,55.8665,32420.0
2017-09-22 11:10:00,78.05,78.07,78.02,78.06,25006.0,55.8665,55.8808,55.845,55.8736,25006.0
2017-09-22 11:15:00,78.06,78.06,78.02,78.05,29918.0,55.8736,55.8736,55.845,55.8665,29918.0
2017-09-22 11:20:00,78.05,78.1,78.02,78.05,45485.0,55.8665,55.9023,55.845,55.8665,45485.0
2017-09-22 11:25:00,78.06,78.06,77.96,77.99,32765.0,55.8736,55.8736,55.8021,55.8235,32765.0
2017-09-22 11:30:00,77.99,78.14,77.99,78.11,36792.0,55.8235,55.9309,55.8235,55.9094,36792.0
2017-09-22 11:35:00,78.12,78.16,78.11,78.14,27010.0,55.9166,55.9452,55.9094,55.9309,27010.0
2017-09-22 11:40:00,78.14,78.16,78.09,78.12,16811.0,55.9309,55.9452,55.8951,55.9166,16811.0
2017-09-22 11:45:00,78.12,78.13,78.05,78.06,27978.0,55.9166,55.9237,55.8665,55.8736,27978.0
2017-09-22 11:50:00,78.05,78.11,78.03,78.05,23337.0,55.8665,55.9094,55.8522,55.8665,23337.0
2017-09-22 11:55:00,78.05,78.11,78.04,78.09,15893.0,55.8665,55.9094,55.8593,55.8951,15893.0
2017-09-22 12:00:00,78.09,78.15,78.08,78.1,39192.0,55.8951,55.9381,55.888,55.9023,39192.0
2017-09-22 12:05:00,78.1,78.12,78.06,78.1,19912.0,55.9023,55.9166,55.8736,55.9023,19912.0
2017-09-22 12:10:00,78.11,78.13,78.08,78.1,42884.0,55.9094,55.9237,55.888,55.9023,42884.0
2017-09-22 12:15:00,78.1,78.11,78.04,78.05,20467.0,55.9023,55.9094,55.8593,55.8665,20467.0
2017-09-22 12:20:00,78.04,78.07,78.0,78.01,24108.0,55.8593,55.8808,55.8307,55.8378,24108.0
2017-09-22 12:25:00,78.01,78.05,78.01,78.01,20538.0,55.8378,55.8665,55.8378,55.8378,20538.0
2017-09-22 12:30:00,78.01,78.07,78.0,78.05,30936.0,55.8378,55.8808,55.8307,55.8665,30936.0
2017-09-22 12:35:00,78.04,78.1,78.02,78.07,37258.0,55.8593,55.9023,55.845,55.8808,37258.0
2017-09-22 12:40:00,78.07,78.11,78.07,78.09,18206.0,55.8808,55.9094,55.8808,55.8951,18206.0
2017-09-22 12:45:00,78.1,78.11,78.04,78.04,39805.0,55.9023,55.9094,55.8593,55.8593,39805.0
2017-09-22 12:50:00,78.04,78.1,78.04,78.09,17811.0,55.8593,55.9023,55.8593,55.8951,17811.0
2017-09-22 12:55:00,78.09,78.1,78.07,78.07,24360.0,55.8951,55.9023,55.8808,55.8808,24360.0
2017-09-22 13:00:00,78.07,78.09,78.06,78.07,21437.0,55.8808,55.8951,55.8736,55.8808,21437.0
2017-09-22 13:05:00,78.08,78.1,78.07,78.08,22895.0,55.888,55.9023,55.8808,55.888,22895.0
2017-09-22 13:10:00,78.07,78.1,78.05,78.08,44477.0,55.8808,55.9023,55.8665,55.888,44477.0
2017-09-22 13:15:00,78.09,78.1,78.0,78.05,81643.0,55.8951,55.9023,55.8307,55.8665,81643.0
2017-09-22 13:20:00,78.05,78.08,78.02,78.06,31751.0,55.8665,55.888,55.845,55.8736,31751.0
2017-09-22 13:25:00,78.06,78.07,78.01,78.04,32082.0,55.8736,55.8808,55.8378,55.8593,32082.0
2017-09-22 13:30:00,78.04,78.07,78.03,78.04,23027.0,55.8593,55.8808,55.8522,55.8593,23027.0
2017-09-22 13:35:00,78.04,78.07,78.04,78.04,33581.0,55.8593,55.8808,55.8593,55.8593,33581.0
2017-09-22 13:40:00,78.04,78.05,78.01,78.03,25750.0,55.8593,55.8665,55.8378,55.8522,25750.0
2017-09-22 13:45:00,78.04,78.07,78.03,78.06,32450.0,55.8593,55.8808,55.8522,55.8736,32450.0
2017-09-22 13:50:00,78.07,78.09,78.04,78.06,39825.0,55.8808,55.8951,55.8593,55.8736,39825.0
2017-09-22 13:55:00,78.06,78.1,78.04,78.08,49627.0,55.8736,55.9023,55.8593,55.888,49627.0
2017-09-22 14:00:00,78.09,78.09,78.04,78.05,20006.0,55.8951,55.8951,55.8593,55.8665,20006.0
2017-09-22 14:05:00,78.05,78.1,78.04,78.08,34648.0,55.8665,55.9023,55.8593,55.888,34648.0
2017-09-22 14:10:00,78.07,78.11,78.07,78.09,49736.0,55.8808,55.9094,55.8808,55.8951,49736.0
2017-09-22 14:15:00,78.1,78.13,78.09,78.12,53797.0,55.9023,55.9237,55.8951,55.9166,53797.0
2017-09-22 14:20:00,78.13,78.24,78.13,78.2,46171.0,55.9237,56.0025,55.9237,55.9738,46171.0
2017-09-22 14:25:00,78.2,78.26,78.19,78.24,29955.0,55.9738,56.0168,55.9667,56.0025,29955.0
2017-09-22 14:30:00,78.24,78.26,78.22,78.23,38962.0,56.0025,56.0168,55.9882,55.9953,38962.0
2017-09-22 14:35:00,78.23,78.26,78.2,78.26,45043.0,55.9953,56.0168,55.9738,56.0168,45043.0
2017-09-22 14:40:00,78.27,78.29,78.25,78.28,46751.0,56.024,56.0383,56.0096,56.0311,46751.0
2017-09-22 14:45:00,78.28,78.28,78.24,78.25,21849.0,56.0311,56.0311,56.0025,56.0096,21849.0
2017-09-22 14:50:00,78.25,78.25,78.2,78.22,26552.0,56.0096,56.0096,55.9738,55.9882,26552.0
2017-09-22 14:55:00,78.23,78.3,78.22,78.27,57553.0,55.9953,56.0454,55.9882,56.024,57553.0
2017-09-22 15:00:00,78.27,78.34,78.26,78.31,47446.0,56.024,56.0741,56.0168,56.0526,47446.0
2017-09-22 15:05:00,78.3,78.36,78.3,78.36,38459.0,56.0454,56.0884,56.0454,56.0884,38459.0
2017-09-22 15:10:00,78.36,78.39,78.33,78.37,41357.0,56.0884,56.1098,56.0669,56.0955,41357.0
2017-09-22 15:15:00,78.37,78.38,78.34,78.37,63627.0,56.0955,56.1027,56.0741,56.0955,63627.0
2017-09-22 15:20:00,78.37,78.48,78.37,78.43,59715.0,56.0955,56.1743,56.0955,56.1385,59715.0
2017-09-22 15:25:00,78.44,78.45,78.35,78.36,115608.0,56.1456,56.1528,56.0812,56.0884,115608.0
2017-09-22 15:30:00,78.37,78.38,78.31,78.35,74858.0,56.0955,56.1027,56.0526,56.0812,74858.0
2017-09-22 15:35:00,78.36,78.45,78.35,78.43,119148.0,56.0884,56.1528,56.0812,56.1385,119148.0
2017-09-22 15:40:00,78.43,78.46,78.42,78.42,77841.0,56.1385,56.1599,56.1313,56.1313,77841.0
2017-09-22 15:45:00,78.42,78.43,78.33,78.33,99523.0,56.1313,56.1385,56.0669,56.0669,99523.0
2017-09-22 15:50:00,78.34,78.44,78.33,78.41,107896.0,56.0741,56.1456,56.0669,56.1242,107896.0
2017-09-22 15:55:00,78.41,78.5,78.4,78.41,248281.0,56.1242,56.1886,56.117,56.1242,248281.0
2017-09-25 09:30:00,78.6,79.08,78.58,79.04,97220.0,56.2602,56.6037,56.2458,56.5751,97220.0
2017-09-25 09:35:00,79.03,79.37,78.9,78.97,255936.0,56.5679,56.8113,56.4749,56.525,255936.0
2017-09-25 09:40:00,79.05,79.34,78.98,79.34,101721.0,56.5823,56.7898,56.5322,56.7898,101721.0
2017-09-25 09:45:00,79.34,79.42,79.06,79.06,36891.0,56.7898,56.8471,56.5894,56.5894,36891.0
2017-09-25 09:50:00,79.06,79.06,78.89,78.94,101164.0,56.5894,56.5894,56.4677,56.5035,101164.0
2017-09-25 09:55:00,78.94,79.09,78.86,79.01,38835.0,56.5035,56.6109,56.4463,56.5536,38835.0
2017-09-25 10:00:00,79.06,79.09,78.97,79.01,21926.0,56.5894,56.6109,56.525,56.5536,21926.0
2017-09-25 10:05:00,79.02,79.02,78.87,78.96,34853.0,56.5608,56.5608,56.4534,56.5178,34853.0
2017-09-25 10:10:00,78.96,79.09,78.95,79.02,23221.0,56.5178,56.6109,56.5107,56.5608,23221.0
2017-09-25 10:15:00,79.03,79.06,78.94,78.98,216876.0,56.5679,56.5894,56.5035,56.5322,216876.0
2017-09-25 10:20:00,78.97,79.08,78.97,79.06,54339.0,56.525,56.6037,56.525,56.5894,54339.0
2017-09-25 10:25:00,79.07,79.21,79.0,79.21,59780.0,56.5966,56.6968,56.5465,56.6968,59780.0
2017-09-25 10:30:00,79.21,79.41,79.2,79.31,74339.0,56.6968,56.8399,56.6896,56.7684,74339.0
2017-09-25 10:35:00,79.32,79.39,79.23,79.28,90215.0,56.7755,56.8256,56.7111,56.7469,90215.0
2017-09-25 10:40:00,79.29,79.36,79.25,79.36,35015.0,56.754,56.8041,56.7254,56.8041,35015.0
2017-09-25 10:45:00,79.35,79.35,79.14,79.15,43518.0,56.797,56.797,56.6467,56.6538,43518.0
2017-09-25 10:50:00,79.15,79.16,78.94,79.0,78591.0,56.6538,56.661,56.5035,56.5465,78591.0
2017-09-25 10:55:00,79.0,79.02,78.95,79.0,41594.0,56.5465,56.5608,56.5107,56.5465,41594.0
2017-09-25 11:00:00,79.01,79.11,78.97,79.02,34352.0,56.5536,56.6252,56.525,56.5608,34352.0
2017-09-25 11:05:00,79.03,79.1,79.01,79.01,24978.0,56.5679,56.618,56.5536,56.5536,24978.0
2017-09-25 11:10:00,79.02,79.02,78.88,78.92,81381.0,56.5608,56.5608,56.4606,56.4892,81381.0
2017-09-25 11:15:00,78.93,78.98,78.89,78.93,46233.0,56.4964,56.5322,56.4677,56.4964,46233.0
2017-09-25 11:20:00,78.93,78.97,78.91,78.95,24259.0,56.4964,56.525,56.482,56.5107,24259.0
2017-09-25 11:25:00,78.95,79.14,78.95,79.08,82520.0,56.5107,56.6467,56.5107,56.6037,82520.0
2017-09-25 11:30:00,79.08,79.11,79.04,79.09,45346.0,56.6037,56.6252,56.5751,56.6109,45346.0
2017-09-25 11:35:00,79.11,79.18,79.07,79.07,24419.0,56.6252,56.6753,56.5966,56.5966,24419.0
2017-09-25 11:40:00,79.07,79.11,79.0,79.08,42560.0,56.5966,56.6252,56.5465,56.6037,42560.0
2017-09-25 11:45:00,79.08,79.25,79.06,79.24,21943.0,56.6037,56.7254,56.5894,56.7183,21943.0
2017-09-25 11:50:00,79.24,79.25,79.14,79.16,21743.0,56.7183,56.7254,56.6467,56.661,21743.0
2017-09-25 11:55:00,79.17,79.17,79.09,79.15,23046.0,56.6682,56.6682,56.6109,56.6538,23046.0
2017-09-25 12:00:00,79.15,79.16,79.07,79.15,28530.0,56.6538,56.661,56.5966,56.6538,28530.0
2017-09-25 12:05:00,79.15,79.15,79.03,79.06,47095.0,56.6538,56.6538,56.5679,56.5894,47095.0
2017-09-25 12:10:00,79.06,79.06,78.95,78.99,26436.0,56.5894,56.5894,56.5107,56.5393,26436.0
2017-09-25 12:15:00,78.99,79.01,78.93,79.0,20641.0,56.5393,56.5536,56.4964,56.5465,20641.0
2017-09-25 12:20:00,78.99,79.01,78.94,78.98,32985.0,56.5393,56.5536,56.5035,56.5322,32985.0
2017-09-25 12:25:00,78.98,79.05,78.93,79.01,25463.0,56.5322,56.5823,56.4964,56.5536,25463.0
2017-09-25 12:30:00,79.01,79.03,78.94,78.94,24480.0,56.5536,56.5679,56.5035,56.5035,24480.0
2017-09-25 12:35:00,78.95,79.02,78.94,79.02,20502.0,56.5107,56.5608,56.5035,56.5608,20502.0
2017-09-25 12:40:00,79.02,79.08,79.0,79.02,15930.0,56.5608,56.6037,56.5465,56.5608,15930.0
2017-09-25 12:45:00,79.03,79.06,79.03,79.06,48434.0,56.5679,56.5894,56.5679,56.5894,48434.0
2017-09-25 12:50:00,79.06,79.13,79.02,79.03,54786.0,56.5894,56.6395,56.5608,56.5679,54786.0
2017-09-25 12:55:00,79.05,79.16,78.99,78.99,38210.0,56.5823,56.661,56.5393,56.5393,38210.0
2017-09-25 13:00:00,79.0,79.07,79.0,79.03,15932.0,56.5465,56.5966,56.5465,56.5679,15932.0
2017-09-25 13:05:00,79.04,79.08,78.98,78.98,22205.0,56.5751,56.6037,56.5322,56.5322,22205.0
2017-09-25 13:10:00,78.98,79.03,78.97,78.98,20145.0,56.5322,56.5679,56.525,56.5322,20145.0
2017-09-25 13:15:00,78.97,79.04,78.96,78.96,19315.0,56.525,56.5751,56.5178,56.5178,19315.0
2017-09-25 13:20:00,78.95,79.08,78.95,79.06,30616.0,56.5107,56.6037,56.5107,56.5894,30616.0
2017-09-25 13:25:00,79.05,79.06,79.01,79.04,82146.0,56.5823,56.5894,56.5536,56.5751,82146.0
2017-09-25 13:30:00,79.04,79.05,78.98,79.01,35947.0,56.5751,56.5823,56.5322,56.5536,35947.0
2017-09-25 13:35:00,79.02,79.12,79.01,79.11,28762.0,56.5608,56.6324,56.5536,56.6252,28762.0
2017-09-25 13:40:00,79.11,79.13,79.1,79.11,16142.0,56.6252,56.6395,56.618,56.6252,16142.0
2017-09-25 13:45:00,79.11,79.12,79.03,79.05,22746.0,56.6252,56.6324,56.5679,56.5823,22746.0
2017-09-25 13:50:00,79.05,79.05,78.99,79.0,52011.0,56.5823,56.5823,56.5393,56.5465,52011.0
2017-09-25 13:55:00,79.01,79.01,78.96,79.0,35411.0,56.5536,56.5536,56.5178,56.5465,35411.0
2017-09-25 14:00:00,79.0,79.03,78.98,79.03,18318.0,56.5465,56.5679,56.5322,56.5679,18318.0
2017-09-25 14:05:00,79.03,79.03,78.9,78.92,21625.0,56.5679,56.5679,56.4749,56.4892,21625.0
2017-09-25 14:10:00,78.93,78.97,78.87,78.93,38146.0,56.4964,56.525,56.4534,56.4964,38146.0
2017-09-25 14:15:00,78.94,79.04,78.94,79.02,35032.0,56.5035,56.5751,56.5035,56.5608,35032.0
2017-09-25 14:20:00,79.02,79.02,78.98,78.98,20635.0,56.5608,56.5608,56.5322,56.5322,20635.0
2017-09-25 14:25:00,78.98,78.98,78.87,78.88,28350.0,56.5322,56.5322,56.4534,56.4606,28350.0
2017-09-25 14:30:00,78.88,78.92,78.83,78.89,31804.0,56.4606,56.4892,56.4248,56.4677,31804.0
2017-09-25 14:35:00,78.87,78.98,78.82,78.98,26772.0,56.4534,56.5322,56.4176,56.5322,26772.0
2017-09-25 14:40:00,78.97,79.03,78.97,79.02,24268.0,56.525,56.5679,56.525,56.5608,24268.0
2017-09-25 14:45:00,79.01,79.03,78.99,79.0,30310.0,56.5536,56.5679,56.5393,56.5465,30310.0
2017-09-25 14:50:00,79.0,79.02,78.98,79.01,37617.0,56.5465,56.5608,56.5322,56.5536,37617.0
2017-09-25 14:55:00,79.01,79.03,78.98,79.02,34569.0,56.5536,56.5679,56.5322,56.5608,34569.0
2017-09-25 15:00:00,79.01,79.02,78.85,78.85,71400.0,56.5536,56.5608,56.4391,56.4391,71400.0
2017-09-25 15:05:00,78.87,78.95,78.86,78.9,35436.0,56.4534,56.5107,56.4463,56.4749,35436.0
2017-09-25 15:10:00,78.91,78.96,78.87,78.92,42026.0,56.482,56.5178,56.4534,56.4892,42026.0
2017-09-25 15:15:00,78.93,78.96,78.89,78.95,31731.0,56.4964,56.5178,56.4677,56.5107,31731.0
2017-09-25 15:20:00,78.95,78.97,78.92,78.97,40049.0,56.5107,56.525,56.4892,56.525,40049.0
2017-09-25 15:25:00,78.96,79.03,78.94,78.95,41778.0,56.5178,56.5679,56.5035,56.5107,41778.0
2017-09-25 15:30:00,78.95,79.01,78.95,78.99,68446.0,56.5107,56.5536,56.5107,56.5393,68446.0
2017-09-25 15:35:00,78.99,79.0,78.91,78.96,58980.0,56.5393,56.5465,56.482,56.5178,58980.0
2017-09-25 15:40:00,78.95,79.0,78.93,78.93,75464.0,56.5107,56.5465,56.4964,56.4964,75464.0
2017-09-25 15:45:00,78.94,79.1,78.93,79.08,75522.0,56.5035,56.618,56.4964,56.6037,75522.0
2017-09-25 15:50:00,79.07,79.07,78.87,78.89,111222.0,56.5966,56.5966,56.4534,56.4677,111222.0
2017-09-25 15:55:00,78.9,78.98,78.89,78.97,195678.0,56.4749,56.5322,56.4677,56.525,195678.0
2017-09-26 09:30:00,79.48,79.49,79.14,79.37,81632.0,56.89,56.8972,56.6467,56.8113,81632.0
2017-09-26 09:35:00,79.29,79.29,79.1,79.13,34516.0,56.754,56.754,56.618,56.6395,34516.0
2017-09-26 09:40:00,79.13,79.29,79.11,79.16,29763.0,56.6395,56.754,56.6252,56.661,29763.0
2017-09-26 09:45:00,79.17,79.27,79.17,79.27,28070.0,56.6682,56.7397,56.6682,56.7397,28070.0
2017-09-26 09:50:00,79.27,79.55,79.24,79.55,38543.0,56.7397,56.9401,56.7183,56.9401,38543.0
2017-09-26 09:55:00,79.56,79.63,79.36,79.38,54649.0,56.9473,56.9974,56.8041,56.8185,54649.0
2017-09-26 10:00:00,79.39,79.43,79.1,79.17,61412.0,56.8256,56.8543,56.618,56.6682,61412.0
2017-09-26 10:05:00,79.18,79.21,79.03,79.08,24995.0,56.6753,56.6968,56.5679,56.6037,24995.0
2017-09-26 10:10:00,79.07,79.09,78.99,79.01,25948.0,56.5966,56.6109,56.5393,56.5536,25948.0
2017-09-26 10:15:00,79.02,79.12,79.0,79.11,24787.0,56.5608,56.6324,56.5465,56.6252,24787.0
2017-09-26 10:20:00,79.11,79.19,79.09,79.13,39416.0,56.6252,56.6825,56.6109,56.6395,39416.0
2017-09-26 10:25:00,79.12,79.29,79.1,79.17,43313.0,56.6324,56.754,56.618,56.6682,43313.0
2017-09-26 10:30:00,79.19,79.23,79.17,79.21,27716.0,56.6825,56.7111,56.6682,56.6968,27716.0
2017-09-26 10:35:00,79.2,79.22,79.11,79.13,37326.0,56.6896,56.7039,56.6252,56.6395,37326.0
2017-09-26 10:40:00,79.13,79.15,79.07,79.07,34923.0,56.6395,56.6538,56.5966,56.5966,34923.0
2017-09-26 10:45:00,79.07,79.07,78.99,78.99,25884.0,56.5966,56.5966,56.5393,56.5393,25884.0
2017-09-26 10:50:00,78.97,79.12,78.96,79.06,29472.0,56.525,56.6324,56.5178,56.5894,29472.0
2017-09-26 10:55:00,79.06,79.14,79.03,79.14,37616.0,56.5894,56.6467,56.5679,56.6467,37616.0
2017-09-26 11:00:00,79.14,79.22,79.13,79.19,33437.0,56.6467,56.7039,56.6395,56.6825,33437.0
2017-09-26 11:05:00,79.19,79.24,79.15,79.21,132209.0,56.6825,56.7183,56.6538,56.6968,132209.0
2017-09-26 11:10:00,79.21,79.22,79.14,79.19,25949.0,56.6968,56.7039,56.6467,56.6825,25949.0
2017-09-26 11:15:00,79.19,79.19,79.05,79.05,53402.0,56.6825,56.6825,56.5823,56.5823,53402.0
2017-09-26 11:20:00,79.06,79.07,78.96,78.99,40131.0,56.5894,56.5966,56.5178,56.5393,40131.0
2017-09-26 11:25:00,78.98,78.99,78.87,78.91,28436.0,56.5322,56.5393,56.4534,56.482,28436.0
2017-09-26 11:30:00,78.91,79.01,78.89,78.98,26041.0,56.482,56.5536,56.4677,56.5322,26041.0
2017-09-26 11:35:00,78.98,79.02,78.91,79.01,22609.0,56.5322,56.5608,56.482,56.5536,22609.0
2017-09-26 11:40:00,79.0,79.02,78.97,78.99,14114.0,56.5465,56.5608,56.525,56.5393,14114.0
2017-09-26 11:45:00,78.99,79.0,78.94,78.99,12126.0,56.5393,56.5465,56.5035,56.5393,12126.0
2017-09-26 11:50:00,79.0,79.05,78.95,79.04,14892.0,56.5465,56.5823,56.5107,56.5751,14892.0
2017-09-26 11:55:00,79.05,79.13,79.0,79.13,14294.0,56.5823,56.6395,56.5465,56.6395,14294.0
2017-09-26 12:00:00,79.12,79.15,79.1,79.11,18221.0,56.6324,56.6538,56.618,56.6252,18221.0
2017-09-26 12:05:00,79.1,79.11,78.98,78.98,31121.0,56.618,56.6252,56.5322,56.5322,31121.0
2017-09-26 12:10:00,78.98,79.03,78.98,78.98,21961.0,56.5322,56.5679,56.5322,56.5322,21961.0
2017-09-26 12:15:00,78.98,79.01,78.97,79.01,16989.0,56.5322,56.5536,56.525,56.5536,16989.0
2017-09-26 12:20:00,79.02,79.02,78.94,78.95,24080.0,56.5608,56.5608,56.5035,56.5107,24080.0
2017-09-26 12:25:00,78.95,78.96,78.85,78.89,51416.0,56.5107,56.5178,56.4391,56.4677,51416.0
2017-09-26 12:30:00,78.89,79.0,78.89,78.96,20120.0,56.4677,56.5465,56.4677,56.5178,20120.0
2017-09-26 12:35:00,78.97,78.98,78.87,78.89,24501.0,56.525,56.5322,56.4534,56.4677,24501.0
2017-09-26 12:40:00,78.89,78.94,78.88,78.94,12589.0,56.4677,56.5035,56.4606,56.5035,12589.0
2017-09-26 12:45:00,78.94,78.97,78.87,78.94,18916.0,56.5035,56.525,56.4534,56.5035,18916.0
2017-09-26 12:50:00,78.95,79.01,78.94,79.01,19806.0,56.5107,56.5536,56.5035,56.5536,19806.0
2017-09-26 12:55:00,79.01,79.04,78.98,79.01,18992.0,56.5536,56.5751,56.5322,56.5536,18992.0
2017-09-26 13:00:00,79.02,79.09,78.99,79.0,18121.0,56.5608,56.6109,56.5393,56.5465,18121.0
2017-09-26 13:05:00,79.0,79.11,79.0,79.11,17253.0,56.5465,56.6252,56.5465,56.6252,17253.0
2017-09-26 13:10:00,79.1,79.19,79.04,79.19,29523.0,56.618,56.6825,56.5751,56.6825,29523.0
2017-09-26 13:15:00,79.19,79.19,79.09,79.12,26038.0,56.6825,56.6825,56.6109,56.6324,26038.0
2017-09-26 13:20:00,79.12,79.14,79.09,79.1,13140.0,56.6324,56.6467,56.6109,56.618,13140.0
2017-09-26 13:25:00,79.1,79.15,79.1,79.12,15441.0,56.618,56.6538,56.618,56.6324,15441.0
2017-09-26 13:30:00,79.12,79.14,79.08,79.11,20082.0,56.6324,56.6467,56.6037,56.6252,20082.0
2017-09-26 13:35:00,79.1,79.2,79.1,79.17,19990.0,56.618,56.6896,56.618,56.6682,19990.0
2017-09-26 13:40:00,79.17,79.26,79.15,79.25,23746.0,56.6682,56.7326,56.6538,56.7254,23746.0
2017-09-26 13:45:00,79.24,79.33,79.22,79.27,24574.0,56.7183,56.7827,56.7039,56.7397,24574.0
2017-09-26 13:50:00,79.28,79.38,79.25,79.34,37597.0,56.7469,56.8185,56.7254,56.7898,37597.0
2017-09-26 13:55:00,79.35,79.36,79.23,79.28,64547.0,56.797,56.8041,56.7111,56.7469,64547.0
2017-09-26 14:00:00,79.28,79.34,79.2,79.24,20154.0,56.7469,56.7898,56.6896,56.7183,20154.0
2017-09-26 14:05:00,79.22,79.22,79.14,79.18,21904.0,56.7039,56.7039,56.6467,56.6753,21904.0
2017-09-26 14:10:00,79.17,79.18,79.12,79.13,28054.0,56.6682,56.6753,56.6324,56.6395,28054.0
2017-09-26 14:15:00,79.14,79.17,79.12,79.15,20199.0,56.6467,56.6682,56.6324,56.6538,20199.0
2017-09-26 14:20:00,79.17,79.22,79.16,79.18,32659.0,56.6682,56.7039,56.661,56.6753,32659.0
2017-09-26 14:25:00,79.17,79.21,79.12,79.19,29683.0,56.6682,56.6968,56.6324,56.6825,29683.0
2017-09-26 14:30:00,79.2,79.2,79.09,79.09,27417.0,56.6896,56.6896,56.6109,56.6109,27417.0
2017-09-26 14:35:00,79.1,79.16,79.08,79.14,32503.0,56.618,56.661,56.6037,56.6467,32503.0
2017-09-26 14:40:00,79.14,79.17,79.11,79.13,25095.0,56.6467,56.6682,56.6252,56.6395,25095.0
2017-09-26 14:45:00,79.13,79.19,79.13,79.14,25674.0,56.6395,56.6825,56.6395,56.6467,25674.0
2017-09-26 14:50:00,79.14,79.16,79.1,79.11,14480.0,56.6467,56.661,56.618,56.6252,14480.0
2017-09-26 14:55:00,79.11,79.17,79.09,79.17,24570.0,56.6252,56.6682,56.6109,56.6682,24570.0
2017-09-26 15:00:00,79.15,79.18,79.12,79.16,31507.0,56.6538,56.6753,56.6324,56.661,31507.0
2017-09-26 15:05:00,79.17,79.19,79.12,79.17,31169.0,56.6682,56.6825,56.6324,56.6682,31169.0
2017-09-26 15:10:00,79.17,79.21,79.14,79.19,33259.0,56.6682,56.6968,56.6467,56.6825,33259.0
2017-09-26 15:15:00,79.2,79.29,79.2,79.28,38387.0,56.6896,56.754,56.6896,56.7469,38387.0
2017-09-26 15:20:00,79.28,79.29,79.24,79.29,36163.0,56.7469,56.754,56.7183,56.754,36163.0
2017-09-26 15:25:00,79.3,79.36,79.27,79.36,46926.0,56.7612,56.8041,56.7397,56.8041,46926.0
2017-09-26 15:30:00,79.36,79.39,79.3,79.39,62411.0,56.8041,56.8256,56.7612,56.8256,62411.0
2017-09-26 15:35:00,79.38,79.43,79.32,79.34,95934.0,56.8185,56.8543,56.7755,56.7898,95934.0
2017-09-26 15:40:00,79.35,79.35,79.26,79.26,71717.0,56.797,56.797,56.7326,56.7326,71717.0
2017-09-26 15:45:00,79.26,79.26,79.13,79.13,88735.0,56.7326,56.7326,56.6395,56.6395,88735.0
2017-09-26 15:50:00,79.13,79.15,78.96,79.11,120157.0,56.6395,56.6538,56.5178,56.6252,120157.0
2017-09-26 15:55:00,79.09,79.12,79.0,79.1,186101.0,56.6109,56.6324,56.5465,56.618,186101.0
2017-09-27 09:30:00,78.87,79.27,78.44,78.46,240474.0,56.4534,56.7397,56.1456,56.1599,240474.0
2017-09-27 09:35:00,78.48,78.82,78.3,78.53,101212.0,56.1743,56.4176,56.0454,56.2101,101212.0
2017-09-27 09:40:00,78.51,78.7,78.27,78.37,69123.0,56.1957,56.3317,56.024,56.0955,69123.0
2017-09-27 09:45:00,78.38,78.47,78.29,78.37,51467.0,56.1027,56.1671,56.0383,56.0955,51467.0
2017-09-27 09:50:00,78.38,78.4,78.05,78.16,86590.0,56.1027,56.117,55.8665,55.9452,86590.0
2017-09-27 09:55:00,78.19,78.21,78.09,78.16,62565.0,55.9667,55.981,55.8951,55.9452,62565.0
2017-09-27 10:00:00,78.18,78.2,77.9,77.96,107227.0,55.9595,55.9738,55.7591,55.8021,107227.0
2017-09-27 10:05:00,77.97,78.05,77.9,78.02,80093.0,55.8092,55.8665,55.7591,55.845,80093.0
2017-09-27 10:10:00,78.04,78.17,77.99,78.17,90310.0,55.8593,55.9524,55.8235,55.9524,90310.0
2017-09-27 10:15:00,78.16,78.32,78.16,78.25,74088.0,55.9452,56.0597,55.9452,56.0096,74088.0
2017-09-27 10:20:00,78.25,78.35,78.25,78.29,36461.0,56.0096,56.0812,56.0096,56.0383,36461.0
2017-09-27 10:25:00,78.29,78.3,78.02,78.05,41471.0,56.0383,56.0454,55.845,55.8665,41471.0
2017-09-27 10:30:00,78.06,78.22,78.05,78.13,38614.0,55.8736,55.9882,55.8665,55.9237,38614.0
2017-09-27 10:35:00,78.13,78.15,77.92,77.93,63591.0,55.9237,55.9381,55.7734,55.7806,63591.0
2017-09-27 10:40:00,77.94,78.0,77.9,77.95,57212.0,55.7877,55.8307,55.7591,55.7949,57212.0
2017-09-27 10:45:00,77.95,77.97,77.7,77.78,100395.0,55.7949,55.8092,55.616,55.6732,100395.0
2017-09-27 10:50:00,77.79,77.81,77.53,77.62,67631.0,55.6804,55.6947,55.4943,55.5587,67631.0
2017-09-27 10:55:00,77.65,77.74,77.53,77.7,65334.0,55.5802,55.6446,55.4943,55.616,65334.0
2017-09-27 11:00:00,77.73,77.79,77.59,77.73,190602.0,55.6374,55.6804,55.5372,55.6374,190602.0
2017-09-27 11:05:00,77.72,77.79,77.55,77.78,178895.0,55.6303,55.6804,55.5086,55.6732,178895.0
2017-09-27 11:10:00,77.78,77.81,77.66,77.75,95650.0,55.6732,55.6947,55.5873,55.6517,95650.0
2017-09-27 11:15:00,77.77,77.85,77.71,77.8,45433.0,55.6661,55.7233,55.6231,55.6875,45433.0
2017-09-27 11:20:00,77.8,77.8,77.63,77.65,116498.0,55.6875,55.6875,55.5659,55.5802,116498.0
2017-09-27 11:25:00,77.66,77.72,77.63,77.65,58786.0,55.5873,55.6303,55.5659,55.5802,58786.0
2017-09-27 11:30:00,77.67,77.75,77.66,77.73,29578.0,55.5945,55.6517,55.5873,55.6374,29578.0
2017-09-27 11:35:00,77.73,77.93,77.73,77.89,37138.0,55.6374,55.7806,55.6374,55.752,37138.0
2017-09-27 11:40:00,77.89,78.0,77.88,77.99,49370.0,55.752,55.8307,55.7448,55.8235,49370.0
2017-09-27 11:45:00,77.99,78.01,77.9,77.95,44539.0,55.8235,55.8378,55.7591,55.7949,44539.0
2017-09-27 11:50:00,77.95,77.97,77.83,77.88,48333.0,55.7949,55.8092,55.709,55.7448,48333.0
2017-09-27 11:55:00,77.88,77.97,77.86,77.93,33335.0,55.7448,55.8092,55.7305,55.7806,33335.0
2017-09-27 12:00:00,77.92,77.98,77.86,77.9,27793.0,55.7734,55.8164,55.7305,55.7591,27793.0
2017-09-27 12:05:00,77.89,77.91,77.86,77.89,44904.0,55.752,55.7663,55.7305,55.752,44904.0
2017-09-27 12:10:00,77.9,77.93,77.86,77.87,40356.0,55.7591,55.7806,55.7305,55.7376,40356.0
2017-09-27 12:15:00,77.88,77.9,77.72,77.79,44016.0,55.7448,55.7591,55.6303,55.6804,44016.0
2017-09-27 12:20:00,77.79,77.8,77.64,77.68,79306.0,55.6804,55.6875,55.573,55.6016,79306.0
2017-09-27 12:25:00,77.68,77.73,77.65,77.7,70417.0,55.6016,55.6374,55.5802,55.616,70417.0
2017-09-27 12:30:00,77.7,77.91,77.66,77.91,73419.0,55.616,55.7663,55.5873,55.7663,73419.0
2017-09-27 12:35:00,77.91,78.03,77.89,77.89,60001.0,55.7663,55.8522,55.752,55.752,60001.0
2017-09-27 12:40:00,77.88,77.95,77.75,77.88,91672.0,55.7448,55.7949,55.6517,55.7448,91672.0
2017-09-27 12:45:00,77.89,77.95,77.79,77.8,45063.0,55.752,55.7949,55.6804,55.6875,45063.0
2017-09-27 12:50:00,77.81,77.98,77.81,77.94,31902.0,55.6947,55.8164,55.6947,55.7877,31902.0
2017-09-27 12:55:00,77.93,77.94,77.72,77.75,75798.0,55.7806,55.7877,55.6303,55.6517,75798.0
2017-09-27 13:00:00,77.75,77.85,77.71,77.71,40459.0,55.6517,55.7233,55.6231,55.6231,40459.0
2017-09-27 13:05:00,77.72,77.8,77.66,77.75,61284.0,55.6303,55.6875,55.5873,55.6517,61284.0
2017-09-27 13:10:00,77.73,77.76,77.63,77.63,95980.0,55.6374,55.6589,55.5659,55.5659,95980.0
2017-09-27 13:15:00,77.61,77.88,77.61,77.82,48782.0,55.5515,55.7448,55.5515,55.7019,48782.0
2017-09-27 13:20:00,77.83,77.88,77.7,77.78,51717.0,55.709,55.7448,55.616,55.6732,51717.0
2017-09-27 13:25:00,77.79,77.8,77.7,77.75,79832.0,55.6804,55.6875,55.616,55.6517,79832.0
2017-09-27 13:30:00,77.75,77.84,77.75,77.84,82840.0,55.6517,55.7162,55.6517,55.7162,82840.0
2017-09-27 13:35:00,77.84,77.89,77.78,77.86,44869.0,55.7162,55.752,55.6732,55.7305,44869.0
2017-09-27 13:40:00,77.86,77.96,77.86,77.94,17339.0,55.7305,55.8021,55.7305,55.7877,17339.0
2017-09-27 13:45:00,77.94,77.95,77.85,77.88,18765.0,55.7877,55.7949,55.7233,55.7448,18765.0
2017-09-27 13:50:00,77.9,77.94,77.88,77.92,30923.0,55.7591,55.7877,55.7448,55.7734,30923.0
2017-09-27 13:55:00,77.93,77.94,77.91,77.93,33417.0,55.7806,55.7877,55.7663,55.7806,33417.0
2017-09-27 14:00:00,77.93,78.07,77.92,78.05,49276.0,55.7806,55.8808,55.7734,55.8665,49276.0
2017-09-27 14:05:00,78.05,78.1,78.01,78.05,37476.0,55.8665,55.9023,55.8378,55.8665,37476.0
2017-09-27 14:10:00,78.04,78.2,78.04,78.14,45883.0,55.8593,55.9738,55.8593,55.9309,45883.0
2017-09-27 14:15:00,78.15,78.31,78.14,78.21,62666.0,55.9381,56.0526,55.9309,55.981,62666.0
2017-09-27 14:20:00,78.21,78.23,78.12,78.2,31751.0,55.981,55.9953,55.9166,55.9738,31751.0
2017-09-27 14:25:00,78.2,78.2,78.14,78.15,25105.0,55.9738,55.9738,55.9309,55.9381,25105.0
2017-09-27 14:30:00,78.17,78.18,78.06,78.13,38611.0,55.9524,55.9595,55.8736,55.9237,38611.0
2017-09-27 14:35:00,78.13,78.19,78.1,78.13,62618.0,55.9237,55.9667,55.9023,55.9237,62618.0
2017-09-27 14:40:00,78.13,78.19,78.13,78.18,41562.0,55.9237,55.9667,55.9237,55.9595,41562.0
2017-09-27 14:45:00,78.18,78.26,78.1,78.26,82199.0,55.9595,56.0168,55.9023,56.0168,82199.0
2017-09-27 14:50:00,78.26,78.41,78.25,78.39,37954.0,56.0168,56.1242,56.0096,56.1098,37954.0
2017-09-27 14:55:00,78.38,78.39,78.28,78.28,41816.0,56.1027,56.1098,56.0311,56.0311,41816.0
2017-09-27 15:00:00,78.29,78.41,78.29,78.41,57842.0,56.0383,56.1242,56.0383,56.1242,57842.0
2017-09-27 15:05:00,78.41,78.46,78.35,78.35,46465.0,56.1242,56.1599,56.0812,56.0812,46465.0
2017-09-27 15:10:00,78.35,78.37,78.29,78.36,60510.0,56.0812,56.0955,56.0383,56.0884,60510.0
2017-09-27 15:15:00,78.37,78.46,78.35,78.43,31715.0,56.0955,56.1599,56.0812,56.1385,31715.0
2017-09-27 15:20:00,78.43,78.45,78.35,78.4,57361.0,56.1385,56.1528,56.0812,56.117,57361.0
2017-09-27 15:25:00,78.41,78.41,78.37,78.41,50578.0,56.1242,56.1242,56.0955,56.1242,50578.0
2017-09-27 15:30:00,78.41,78.55,78.4,78.55,74060.0,56.1242,56.2244,56.117,56.2244,74060.0
2017-09-27 15:35:00,78.54,78.54,78.43,78.43,89330.0,56.2172,56.2172,56.1385,56.1385,89330.0
2017-09-27 15:40:00,78.43,78.48,78.4,78.41,102311.0,56.1385,56.1743,56.117,56.1242,102311.0
2017-09-27 15:45:00,78.4,78.4,78.2,78.23,252984.0,56.117,56.117,55.9738,55.9953,252984.0
2017-09-27 15:50:00,78.23,78.39,78.17,78.21,286460.0,55.9953,56.1098,55.9524,55.981,286460.0
2017-09-27 15:55:00,78.21,78.22,78.1,78.13,342134.0,55.981,55.9882,55.9023,55.9237,342134.0
2017-09-28 09:30:00,77.71,78.0,77.51,77.51,139013.0,55.6231,55.8307,55.48,55.48,139013.0
2017-09-28 09:35:00,77.51,77.57,77.21,77.32,102082.0,55.48,55.5229,55.2652,55.344,102082.0
2017-09-28 09:40:00,77.31,77.66,77.31,77.63,68568.0,55.3368,55.5873,55.3368,55.5659,68568.0
2017-09-28 09:45:00,77.63,77.98,77.57,77.98,80471.0,55.5659,55.8164,55.5229,55.8164,80471.0
2017-09-28 09:50:00,77.99,78.0,77.87,77.93,80784.0,55.8235,55.8307,55.7376,55.7806,80784.0
2017-09-28 09:55:00,77.93,77.95,77.63,77.63,89690.0,55.7806,55.7949,55.5659,55.5659,89690.0
2017-09-28 10:00:00,77.64,77.74,77.63,77.64,39484.0,55.573,55.6446,55.5659,55.573,39484.0
2017-09-28 10:05:00,77.64,77.64,77.27,77.33,98505.0,55.573,55.573,55.3082,55.3511,98505.0
2017-09-28 10:10:00,77.34,77.47,77.26,77.46,83232.0,55.3583,55.4513,55.301,55.4442,83232.0
2017-09-28 10:15:00,77.45,77.51,77.38,77.48,42369.0,55.437,55.48,55.3869,55.4585,42369.0
2017-09-28 10:20:00,77.49,77.65,77.48,77.5,36709.0,55.4656,55.5802,55.4585,55.4728,36709.0
2017-09-28 10:25:00,77.5,77.55,77.45,77.51,50390.0,55.4728,55.5086,55.437,55.48,50390.0
2017-09-28 10:30:00,77.52,77.52,77.31,77.48,68150.0,55.4871,55.4871,55.3368,55.4585,68150.0
2017-09-28 10:35:00,77.48,77.57,77.32,77.42,92603.0,55.4585,55.5229,55.344,55.4155,92603.0
2017-09-28 10:40:00,77.43,77.6,77.37,77.43,60817.0,55.4227,55.5444,55.3798,55.4227,60817.0
2017-09-28 10:45:00,77.43,77.46,77.32,77.38,86572.0,55.4227,55.4442,55.344,55.3869,86572.0
2017-09-28 10:50:00,77.38,77.4,77.32,77.37,65215.0,55.3869,55.4012,55.344,55.3798,65215.0
2017-09-28 10:55:00,77.36,77.37,77.29,77.29,66504.0,55.3726,55.3798,55.3225,55.3225,66504.0
2017-09-28 11:00:00,77.29,77.33,77.22,77.26,104699.0,55.3225,55.3511,55.2724,55.301,104699.0
2017-09-28 11:05:00,77.25,77.34,77.25,77.26,59239.0,55.2939,55.3583,55.2939,55.301,59239.0
2017-09-28 11:10:00,77.24,77.28,77.12,77.26,70866.0,55.2867,55.3153,55.2008,55.301,70866.0
2017-09-28 11:15:00,77.25,77.31,77.2,77.23,65083.0,55.2939,55.3368,55.2581,55.2795,65083.0
2017-09-28 11:20:00,77.23,77.26,77.18,77.23,71051.0,55.2795,55.301,55.2438,55.2795,71051.0
2017-09-28 11:25:00,77.24,77.34,77.19,77.31,55167.0,55.2867,55.3583,55.2509,55.3368,55167.0
2017-09-28 11:30:00,77.33,77.37,77.26,77.27,45592.0,55.3511,55.3798,55.301,55.3082,45592.0
2017-09-28 11:35:00,77.27,77.29,77.24,77.24,36797.0,55.3082,55.3225,55.2867,55.2867,36797.0
2017-09-28 11:40:00,77.23,77.28,77.18,77.26,80782.0,55.2795,55.3153,55.2438,55.301,80782.0
2017-09-28 11:45:00,77.27,77.28,77.16,77.19,38562.0,55.3082,55.3153,55.2294,55.2509,38562.0
2017-09-28 11:50:00,77.19,77.37,77.19,77.35,27092.0,55.2509,55.3798,55.2509,55.3654,27092.0
2017-09-28 11:55:00,77.36,77.43,77.33,77.38,26999.0,55.3726,55.4227,55.3511,55.3869,26999.0
2017-09-28 12:00:00,77.39,77.39,77.29,77.34,32697.0,55.3941,55.3941,55.3225,55.3583,32697.0
2017-09-28 12:05:00,77.34,77.37,77.27,77.36,25759.0,55.3583,55.3798,55.3082,55.3726,25759.0
2017-09-28 12:10:00,77.35,77.39,77.31,77.37,29187.0,55.3654,55.3941,55.3368,55.3798,29187.0
2017-09-28 12:15:00,77.38,77.44,77.35,77.4,29189.0,55.3869,55.4299,55.3654,55.4012,29189.0
2017-09-28 12:20:00,77.41,77.43,77.38,77.42,23084.0,55.4084,55.4227,55.3869,55.4155,23084.0
2017-09-28 12:25:00,77.42,77.63,77.41,77.61,46524.0,55.4155,55.5659,55.4084,55.5515,46524.0
2017-09-28 12:30:00,77.6,77.65,77.59,77.6,26331.0,55.5444,55.5802,55.5372,55.5444,26331.0
2017-09-28 12:35:00,77.6,77.64,77.55,77.56,21684.0,55.5444,55.573,55.5086,55.5157,21684.0
2017-09-28 12:40:00,77.55,77.56,77.5,77.56,38706.0,55.5086,55.5157,55.4728,55.5157,38706.0
2017-09-28 12:45:00,77.57,77.59,77.54,77.57,15065.0,55.5229,55.5372,55.5014,55.5229,15065.0
2017-09-28 12:50:00,77.57,77.59,77.55,77.57,22676.0,55.5229,55.5372,55.5086,55.5229,22676.0
2017-09-28 12:55:00,77.57,77.58,77.48,77.49,23417.0,55.5229,55.5301,55.4585,55.4656,23417.0
2017-09-28 13:00:00,77.49,77.51,77.43,77.44,31807.0,55.4656,55.48,55.4227,55.4299,31807.0
2017-09-28 13:05:00,77.44,77.48,77.38,77.46,22600.0,55.4299,55.4585,55.3869,55.4442,22600.0
2017-09-28 13:10:00,77.45,77.48,77.44,77.48,83933.0,55.437,55.4585,55.4299,55.4585,83933.0
2017-09-28 13:15:00,77.5,77.6,77.48,77.58,18727.0,55.4728,55.5444,55.4585,55.5301,18727.0
2017-09-28 13:20:00,77.58,77.7,77.58,77.66,21186.0,55.5301,55.616,55.5301,55.5873,21186.0
2017-09-28 13:25:00,77.65,77.69,77.63,77.66,36410.0,55.5802,55.6088,55.5659,55.5873,36410.0
2017-09-28 13:30:00,77.67,77.71,77.62,77.68,38490.0,55.5945,55.6231,55.5587,55.6016,38490.0
2017-09-28 13:35:00,77.67,77.71,77.67,77.7,48773.0,55.5945,55.6231,55.5945,55.616,48773.0
2017-09-28 13:40:00,77.71,77.82,77.7,77.8,34690.0,55.6231,55.7019,55.616,55.6875,34690.0
2017-09-28 13:45:00,77.79,77.82,77.7,77.72,128122.0,55.6804,55.7019,55.616,55.6303,128122.0
2017-09-28 13:50:00,77.72,77.74,77.7,77.73,31253.0,55.6303,55.6446,55.616,55.6374,31253.0
2017-09-28 13:55:00,77.73,77.76,77.71,77.76,57319.0,55.6374,55.6589,55.6231,55.6589,57319.0
2017-09-28 14:00:00,77.75,77.76,77.63,77.67,29735.0,55.6517,55.6589,55.5659,55.5945,29735.0
2017-09-28 14:05:00,77.68,77.71,77.63,77.66,32210.0,55.6016,55.6231,55.5659,55.5873,32210.0
2017-09-28 14:10:00,77.67,77.7,77.65,77.66,22593.0,55.5945,55.616,55.5802,55.5873,22593.0
2017-09-28 14:15:00,77.66,77.66,77.54,77.63,37729.0,55.5873,55.5873,55.5014,55.5659,37729.0
2017-09-28 14:20:00,77.62,77.62,77.51,77.53,34481.0,55.5587,55.5587,55.48,55.4943,34481.0
2017-09-28 14:25:00,77.52,77.57,77.51,77.57,22960.0,55.4871,55.5229,55.48,55.5229,22960.0
2017-09-28 14:30:00,77.57,77.59,77.54,77.54,28653.0,55.5229,55.5372,55.5014,55.5014,28653.0
2017-09-28 14:35:00,77.54,77.56,77.51,77.51,25157.0,55.5014,55.5157,55.48,55.48,25157.0
2017-09-28 14:40:00,77.52,77.57,77.5,77.55,25310.0,55.4871,55.5229,55.4728,55.5086,25310.0
2017-09-28 14:45:00,77.56,77.58,77.5,77.57,42964.0,55.5157,55.5301,55.4728,55.5229,42964.0
2017-09-28 14:50:00,77.56,77.66,77.56,77.66,39387.0,55.5157,55.5873,55.5157,55.5873,39387.0
2017-09-28 14:55:00,77.66,77.69,77.62,77.65,37635.0,55.5873,55.6088,55.5587,55.5802,37635.0
2017-09-28 15:00:00,77.65,77.7,77.63,77.64,30985.0,55.5802,55.616,55.5659,55.573,30985.0
2017-09-28 15:05:00,77.64,77.64,77.58,77.58,77129.0,55.573,55.573,55.5301,55.5301,77129.0
2017-09-28 15:10:00,77.59,77.66,77.58,77.63,48997.0,55.5372,55.5873,55.5301,55.5659,48997.0
2017-09-28 15:15:00,77.64,77.65,77.56,77.57,45724.0,55.573,55.5802,55.5157,55.5229,45724.0
2017-09-28 15:20:00,77.57,77.61,77.56,77.61,68473.0,55.5229,55.5515,55.5157,55.5515,68473.0
2017-09-28 15:25:00,77.61,77.61,77.54,77.59,77497.0,55.5515,55.5515,55.5014,55.5372,77497.0
2017-09-28 15:30:00,77.59,77.59,77.48,77.59,72077.0,55.5372,55.5372,55.4585,55.5372,72077.0
2017-09-28 15:35:00,77.59,77.59,77.43,77.48,128128.0,55.5372,55.5372,55.4227,55.4585,128128.0
2017-09-28 15:40:00,77.48,77.54,77.46,77.52,92961.0,55.4585,55.5014,55.4442,55.4871,92961.0
2017-09-28 15:45:00,77.52,77.53,77.44,77.47,131144.0,55.4871,55.4943,55.4299,55.4513,131144.0
2017-09-28 15:50:00,77.47,77.7,77.46,77.57,211556.0,55.4513,55.616,55.4442,55.5229,211556.0
2017-09-28 15:55:00,77.57,77.59,77.46,77.49,332125.0,55.5229,55.5372,55.4442,55.4656,332125.0
2017-09-29 09:30:00,77.49,77.49,76.99,77.27,172175.0,55.4656,55.4656,55.1078,55.3082,172175.0
2017-09-29 09:35:00,77.28,77.3,76.83,76.86,69655.0,55.3153,55.3296,54.9932,55.0147,69655.0
2017-09-29 09:40:00,76.87,77.31,76.84,77.3,78784.0,55.0219,55.3368,55.0004,55.3296,78784.0
2017-09-29 09:45:00,77.3,77.3,77.04,77.04,66133.0,55.3296,55.3296,55.1435,55.1435,66133.0
2017-09-29 09:50:00,77.05,77.09,76.93,76.93,35873.0,55.1507,55.1793,55.0648,55.0648,35873.0
2017-09-29 09:55:00,76.95,76.98,76.85,76.85,61852.0,55.0791,55.1006,55.0075,55.0075,61852.0
2017-09-29 10:00:00,76.86,76.93,76.77,76.86,88270.0,55.0147,55.0648,54.9503,55.0147,88270.0
2017-09-29 10:05:00,76.86,76.91,76.82,76.87,35732.0,55.0147,55.0505,54.9861,55.0219,35732.0
2017-09-29 10:10:00,76.87,76.94,76.81,76.85,55238.0,55.0219,55.072,54.9789,55.0075,55238.0
2017-09-29 10:15:00,76.85,76.9,76.84,76.85,25050.0,55.0075,55.0433,55.0004,55.0075,25050.0
2017-09-29 10:20:00,76.84,76.99,76.84,76.93,38820.0,55.0004,55.1078,55.0004,55.0648,38820.0
2017-09-29 10:25:00,76.94,77.0,76.92,76.94,24355.0,55.072,55.1149,55.0576,55.072,24355.0
2017-09-29 10:30:00,76.95,77.0,76.92,77.0,33262.0,55.0791,55.1149,55.0576,55.1149,33262.0
2017-09-29 10:35:00,76.99,77.0,76.95,77.0,43101.0,55.1078,55.1149,55.0791,55.1149,43101.0
2017-09-29 10:40:00,77.0,77.01,76.85,76.87,62125.0,55.1149,55.1221,55.0075,55.0219,62125.0
2017-09-29 10:45:00,76.87,76.94,76.86,76.9,35325.0,55.0219,55.072,55.0147,55.0433,35325.0
2017-09-29 10:50:00,76.9,76.97,76.89,76.95,33899.0,55.0433,55.0934,55.0362,55.0791,33899.0
2017-09-29 10:55:00,76.95,77.04,76.94,77.01,29360.0,55.0791,55.1435,55.072,55.1221,29360.0
2017-09-29 11:00:00,77.01,77.05,76.99,77.01,43346.0,55.1221,55.1507,55.1078,55.1221,43346.0
2017-09-29 11:05:00,77.01,77.08,76.99,77.05,27015.0,55.1221,55.1722,55.1078,55.1507,27015.0
2017-09-29 11:10:00,77.06,77.07,77.02,77.07,23205.0,55.1579,55.165,55.1292,55.165,23205.0
2017-09-29 11:15:00,77.08,77.15,77.08,77.11,37037.0,55.1722,55.2223,55.1722,55.1936,37037.0
2017-09-29 11:20:00,77.1,77.13,76.93,76.93,94919.0,55.1865,55.208,55.0648,55.0648,94919.0
2017-09-29 11:25:00,76.95,77.01,76.93,76.95,37387.0,55.0791,55.1221,55.0648,55.0791,37387.0
2017-09-29 11:30:00,76.95,77.11,76.95,77.11,14830.0,55.0791,55.1936,55.0791,55.1936,14830.0
2017-09-29 11:35:00,77.11,77.15,77.07,77.13,27207.0,55.1936,55.2223,55.165,55.208,27207.0
2017-09-29 11:40:00,77.13,77.19,77.08,77.17,29938.0,55.208,55.2509,55.1722,55.2366,29938.0
2017-09-29 11:45:00,77.18,77.18,77.14,77.15,28299.0,55.2438,55.2438,55.2151,55.2223,28299.0
2017-09-29 11:50:00,77.15,77.19,77.13,77.17,24924.0,55.2223,55.2509,55.208,55.2366,24924.0
2017-09-29 11:55:00,77.17,77.17,77.06,77.09,32805.0,55.2366,55.2366,55.1579,55.1793,32805.0
2017-09-29 12:00:00,77.1,77.11,77.05,77.1,34205.0,55.1865,55.1936,55.1507,55.1865,34205.0
2017-09-29 12:05:00,77.1,77.11,77.08,77.09,35541.0,55.1865,55.1936,55.1722,55.1793,35541.0
2017-09-29 12:10:00,77.1,77.19,77.08,77.19,26159.0,55.1865,55.2509,55.1722,55.2509,26159.0
2017-09-29 12:15:00,77.19,77.23,77.12,77.13,24574.0,55.2509,55.2795,55.2008,55.208,24574.0
2017-09-29 12:20:00,77.14,77.14,77.04,77.05,39218.0,55.2151,55.2151,55.1435,55.1507,39218.0
2017-09-29 12:25:00,77.06,77.08,77.03,77.03,34292.0,55.1579,55.1722,55.1364,55.1364,34292.0
2017-09-29 12:30:00,77.04,77.08,77.03,77.05,17848.0,55.1435,55.1722,55.1364,55.1507,17848.0
2017-09-29 12:35:00,77.04,77.08,77.02,77.03,28938.0,55.1435,55.1722,55.1292,55.1364,28938.0
2017-09-29 12:40:00,77.03,77.06,76.98,77.01,37317.0,55.1364,55.1579,55.1006,55.1221,37317.0
2017-09-29 12:45:00,77.02,77.02,76.98,76.99,30444.0,55.1292,55.1292,55.1006,55.1078,30444.0
2017-09-29 12:50:00,77.0,77.01,76.95,77.0,30804.0,55.1149,55.1221,55.0791,55.1149,30804.0
2017-09-29 12:55:00,77.01,77.06,76.99,77.03,24855.0,55.1221,55.1579,55.1078,55.1364,24855.0
2017-09-29 13:00:00,77.04,77.05,76.94,76.94,54302.0,55.1435,55.1507,55.072,55.072,54302.0
2017-09-29 13:05:00,76.95,76.95,76.92,76.93,69130.0,55.0791,55.0791,55.0576,55.0648,69130.0
2017-09-29 13:10:00,76.94,76.94,76.89,76.92,33212.0,55.072,55.072,55.0362,55.0576,33212.0
2017-09-29 13:15:00,76.91,76.92,76.77,76.83,84300.0,55.0505,55.0576,54.9503,54.9932,84300.0
2017-09-29 13:20:00,76.81,76.83,76.69,76.75,100758.0,54.9789,54.9932,54.893,54.936,100758.0
2017-09-29 13:25:00,76.75,76.76,76.62,76.65,91115.0,54.936,54.9431,54.8429,54.8644,91115.0
2017-09-29 13:30:00,76.64,76.76,76.64,76.75,76974.0,54.8572,54.9431,54.8572,54.936,76974.0
2017-09-29 13:35:00,76.77,76.95,76.76,76.87,93924.0,54.9503,55.0791,54.9431,55.0219,93924.0
2017-09-29 13:40:00,76.87,76.88,76.78,76.78,35194.0,55.0219,55.029,54.9574,54.9574,35194.0
2017-09-29 13:45:00,76.78,76.83,76.76,76.77,39724.0,54.9574,54.9932,54.9431,54.9503,39724.0
2017-09-29 13:50:00,76.77,76.77,76.64,76.67,36766.0,54.9503,54.9503,54.8572,54.8787,36766.0
2017-09-29 13:55:00,76.7,76.84,76.68,76.79,39007.0,54.9002,55.0004,54.8859,54.9646,39007.0
2017-09-29 14:00:00,76.79,76.89,76.78,76.82,44809.0,54.9646,55.0362,54.9574,54.9861,44809.0
2017-09-29 14:05:00,76.83,76.97,76.82,76.97,30992.0,54.9932,55.0934,54.9861,55.0934,30992.0
2017-09-29 14:10:00,76.95,76.99,76.93,76.95,26887.0,55.0791,55.1078,55.0648,55.0791,26887.0
2017-09-29 14:15:00,76.94,77.08,76.94,77.06,40313.0,55.072,55.1722,55.072,55.1579,40313.0
2017-09-29 14:20:00,77.05,77.07,77.02,77.02,28596.0,55.1507,55.165,55.1292,55.1292,28596.0
2017-09-29 14:25:00,77.02,77.04,76.98,76.99,27283.0,55.1292,55.1435,55.1006,55.1078,27283.0
2017-09-29 14:30:00,76.99,77.06,76.99,77.06,37251.0,55.1078,55.1579,55.1078,55.1579,37251.0
2017-09-29 14:35:00,77.07,77.07,77.04,77.05,27256.0,55.165,55.165,55.1435,55.1507,27256.0
2017-09-29 14:40:00,77.05,77.06,76.93,76.97,37123.0,55.1507,55.1579,55.0648,55.0934,37123.0
2017-09-29 14:45:00,76.96,77.0,76.95,76.96,27351.0,55.0863,55.1149,55.0791,55.0863,27351.0
2017-09-29 14:50:00,76.96,77.0,76.94,77.0,28779.0,55.0863,55.1149,55.072,55.1149,28779.0
2017-09-29 14:55:00,77.0,77.01,76.97,76.98,27914.0,55.1149,55.1221,55.0934,55.1006,27914.0
2017-09-29 15:00:00,76.98,77.06,76.97,77.06,39933.0,55.1006,55.1579,55.0934,55.1579,39933.0
2017-09-29 15:05:00,77.05,77.06,77.02,77.04,40346.0,55.1507,55.1579,55.1292,55.1435,40346.0
2017-09-29 15:10:00,77.04,77.07,77.03,77.07,31637.0,55.1435,55.165,55.1364,55.165,31637.0
2017-09-29 15:15:00,77.06,77.1,77.04,77.04,40977.0,55.1579,55.1865,55.1435,55.1435,40977.0
2017-09-29 15:20:00,77.04,77.07,77.03,77.03,32697.0,55.1435,55.165,55.1364,55.1364,32697.0
2017-09-29 15:25:00,77.03,77.13,77.03,77.11,47033.0,55.1364,55.208,55.1364,55.1936,47033.0
2017-09-29 15:30:00,77.11,77.18,77.1,77.16,65146.0,55.1936,55.2438,55.1865,55.2294,65146.0
2017-09-29 15:35:00,77.15,77.19,77.13,77.19,66551.0,55.2223,55.2509,55.208,55.2509,66551.0
2017-09-29 15:40:00,77.19,77.24,77.18,77.2,53083.0,55.2509,55.2867,55.2438,55.2581,53083.0
2017-09-29 15:45:00,77.21,77.23,77.18,77.18,71494.0,55.2652,55.2795,55.2438,55.2438,71494.0
2017-09-29 15:50:00,77.19,77.3,77.12,77.18,174244.0,55.2509,55.3296,55.2008,55.2438,174244.0
2017-09-29 15:55:00,77.17,77.22,77.14,77.18,329563.0,55.2366,55.2724,55.2151,55.2438,329563.0
2017-10-02 09:30:00,77.32,77.5,77.02,77.19,130156.0,55.344,55.4728,55.1292,55.2509,130156.0
2017-10-02 09:35:00,77.19,77.23,76.95,76.95,52236.0,55.2509,55.2795,55.0791,55.0791,52236.0
2017-10-02 09:40:00,76.98,77.16,76.97,77.15,64392.0,55.1006,55.2294,55.0934,55.2223,64392.0
2017-10-02 09:45:00,77.14,77.2,77.08,77.19,90507.0,55.2151,55.2581,55.1722,55.2509,90507.0
2017-10-02 09:50:00,77.19,77.41,77.12,77.4,75175.0,55.2509,55.4084,55.2008,55.4012,75175.0
2017-10-02 09:55:00,77.39,77.48,77.33,77.37,66458.0,55.3941,55.4585,55.3511,55.3798,66458.0
2017-10-02 10:00:00,77.39,77.43,77.25,77.34,47703.0,55.3941,55.4227,55.2939,55.3583,47703.0
2017-10-02 10:05:00,77.33,77.33,77.27,77.32,48621.0,55.3511,55.3511,55.3082,55.344,48621.0
2017-10-02 10:10:00,77.31,77.31,77.18,77.18,37507.0,55.3368,55.3368,55.2438,55.2438,37507.0
2017-10-02 10:15:00,77.2,77.25,77.14,77.15,32864.0,55.2581,55.2939,55.2151,55.2223,32864.0
2017-10-02 10:20:00,77.16,77.21,77.11,77.2,39177.0,55.2294,55.2652,55.1936,55.2581,39177.0
2017-10-02 10:25:00,77.2,77.2,77.06,77.06,27377.0,55.2581,55.2581,55.1579,55.1579,27377.0
2017-10-02 10:30:00,77.06,77.09,77.0,77.07,79384.0,55.1579,55.1793,55.1149,55.165,79384.0
2017-10-02 10:35:00,77.06,77.14,77.05,77.09,41762.0,55.1579,55.2151,55.1507,55.1793,41762.0
2017-10-02 10:40:00,77.09,77.2,77.09,77.18,49501.0,55.1793,55.2581,55.1793,55.2438,49501.0
2017-10-02 10:45:00,77.18,77.19,76.98,76.98,108069.0,55.2438,55.2509,55.1006,55.1006,108069.0
2017-10-02 10:50:00,76.98,77.0,76.73,76.73,177103.0,55.1006,55.1149,54.9217,54.9217,177103.0
2017-10-02 10:55:00,76.72,76.88,76.64,76.81,97768.0,54.9145,55.029,54.8572,54.9789,97768.0
2017-10-02 11:00:00,76.81,76.95,76.79,76.87,77090.0,54.9789,55.0791,54.9646,55.0219,77090.0
2017-10-02 11:05:00,76.87,76.9,76.85,76.88,48385.0,55.0219,55.0433,55.0075,55.029,48385.0
2017-10-02 11:10:00,76.88,76.9,76.81,76.83,56864.0,55.029,55.0433,54.9789,54.9932,56864.0
2017-10-02 11:15:00,76.82,76.84,76.78,76.78,53300.0,54.9861,55.0004,54.9574,54.9574,53300.0
2017-10-02 11:20:00,76.79,76.87,76.66,76.86,69792.0,54.9646,55.0219,54.8715,55.0147,69792.0
2017-10-02 11:25:00,76.84,76.87,76.78,76.82,32238.0,55.0004,55.0219,54.9574,54.9861,32238.0
2017-10-02 11:30:00,76.82,77.01,76.81,76.99,49705.0,54.9861,55.1221,54.9789,55.1078,49705.0
2017-10-02 11:35:00,77.01,77.05,76.96,76.98,39818.0,55.1221,55.1507,55.0863,55.1006,39818.0
2017-10-02 11:40:00,76.98,77.09,76.93,76.98,50280.0,55.1006,55.1793,55.0648,55.1006,50280.0
2017-10-02 11:45:00,76.99,77.03,76.95,76.97,52337.0,55.1078,55.1364,55.0791,55.0934,52337.0
2017-10-02 11:50:00,76.97,76.98,76.87,76.89,41886.0,55.0934,55.1006,55.0219,55.0362,41886.0
2017-10-02 11:55:00,76.88,76.92,76.85,76.87,19502.0,55.029,55.0576,55.0075,55.0219,19502.0
2017-10-02 12:00:00,76.87,76.94,76.8,76.9,49440.0,55.0219,55.072,54.9718,55.0433,49440.0
2017-10-02 12:05:00,76.88,76.95,76.88,76.91,34463.0,55.029,55.0791,55.029,55.0505,34463.0
2017-10-02 12:10:00,76.9,76.94,76.86,76.9,37122.0,55.0433,55.072,55.0147,55.0433,37122.0
2017-10-02 12:15:00,76.89,76.99,76.88,76.96,16212.0,55.0362,55.1078,55.029,55.0863,16212.0
2017-10-02 12:20:00,76.97,76.97,76.85,76.85,25146.0,55.0934,55.0934,55.0075,55.0075,25146.0
2017-10-02 12:25:00,76.87,76.89,76.83,76.84,18239.0,55.0219,55.0362,54.9932,55.0004,18239.0
2017-10-02 12:30:00,76.85,76.9,76.84,76.88,25505.0,55.0075,55.0433,55.0004,55.029,25505.0
2017-10-02 12:35:00,76.89,76.92,76.78,76.82,56696.0,55.0362,55.0576,54.9574,54.9861,56696.0
2017-10-02 12:40:00,76.81,76.91,76.8,76.9,24726.0,54.9789,55.0505,54.9718,55.0433,24726.0
2017-10-02 12:45:00,76.9,76.95,76.86,76.91,45037.0,55.0433,55.0791,55.0147,55.0505,45037.0
2017-10-02 12:50:00,76.94,76.96,76.88,76.95,20029.0,55.072,55.0863,55.029,55.0791,20029.0
2017-10-02 12:55:00,76.95,76.97,76.9,76.91,22590.0,55.0791,55.0934,55.0433,55.0505,22590.0
2017-10-02 13:00:00,76.9,76.99,76.89,76.97,31317.0,55.0433,55.1078,55.0362,55.0934,31317.0
2017-10-02 13:05:00,76.98,77.02,76.98,77.0,23531.0,55.1006,55.1292,55.1006,55.1149,23531.0
2017-10-02 13:10:00,76.99,77.0,76.95,76.96,22770.0,55.1078,55.1149,55.0791,55.0863,22770.0
2017-10-02 13:15:00,76.96,76.96,76.81,76.81,34148.0,55.0863,55.0863,54.9789,54.9789,34148.0
2017-10-02 13:20:00,76.84,76.88,76.79,76.87,28605.0,55.0004,55.029,54.9646,55.0219,28605.0
2017-10-02 13:25:00,76.87,76.9,76.84,76.9,22784.0,55.0219,55.0433,55.0004,55.0433,22784.0
2017-10-02 13:30:00,76.91,76.93,76.83,76.86,20893.0,55.0505,55.0648,54.9932,55.0147,20893.0
2017-10-02 13:35:00,76.86,76.86,76.8,76.8,34748.0,55.0147,55.0147,54.9718,54.9718,34748.0
2017-10-02 13:40:00,76.79,76.85,76.79,76.84,16359.0,54.9646,55.0075,54.9646,55.0004,16359.0
2017-10-02 13:45:00,76.85,76.91,76.81,76.81,44406.0,55.0075,55.0505,54.9789,54.9789,44406.0
2017-10-02 13:50:00,76.81,76.85,76.78,76.84,53665.0,54.9789,55.0075,54.9574,55.0004,53665.0
2017-10-02 13:55:00,76.84,76.84,76.76,76.77,52432.0,55.0004,55.0004,54.9431,54.9503,52432.0
2017-10-02 14:00:00,76.77,76.79,76.72,76.72,55794.0,54.9503,54.9646,54.9145,54.9145,55794.0
2017-10-02 14:05:00,76.73,76.73,76.7,76.71,76395.0,54.9217,54.9217,54.9002,54.9073,76395.0
2017-10-02 14:10:00,76.7,76.71,76.68,76.7,65095.0,54.9002,54.9073,54.8859,54.9002,65095.0
2017-10-02 14:15:00,76.69,76.74,76.68,76.7,66954.0,54.893,54.9288,54.8859,54.9002,66954.0
2017-10-02 14:20:00,76.7,76.74,76.68,76.7,46566.0,54.9002,54.9288,54.8859,54.9002,46566.0
2017-10-02 14:25:00,76.7,76.71,76.66,76.68,48209.0,54.9002,54.9073,54.8715,54.8859,48209.0
2017-10-02 14:30:00,76.67,76.69,76.59,76.6,58913.0,54.8787,54.893,54.8214,54.8286,58913.0
2017-10-02 14:35:00,76.58,76.68,76.58,76.68,53030.0,54.8143,54.8859,54.8143,54.8859,53030.0
2017-10-02 14:40:00,76.67,76.73,76.66,76.72,43916.0,54.8787,54.9217,54.8715,54.9145,43916.0
2017-10-02 14:45:00,76.71,76.73,76.67,76.72,43037.0,54.9073,54.9217,54.8787,54.9145,43037.0
2017-10-02 14:50:00,76.73,76.74,76.69,76.72,43083.0,54.9217,54.9288,54.893,54.9145,43083.0
2017-10-02 14:55:00,76.72,76.81,76.71,76.78,36400.0,54.9145,54.9789,54.9073,54.9574,36400.0
2017-10-02 15:00:00,76.78,76.78,76.71,76.73,42886.0,54.9574,54.9574,54.9073,54.9217,42886.0
2017-10-02 15:05:00,76.73,76.75,76.71,76.73,54704.0,54.9217,54.936,54.9073,54.9217,54704.0
2017-10-02 15:10:00,76.73,76.77,76.72,76.73,46586.0,54.9217,54.9503,54.9145,54.9217,46586.0
2017-10-02 15:15:00,76.73,76.78,76.72,76.78,38829.0,54.9217,54.9574,54.9145,54.9574,38829.0
2017-10-02 15:20:00,76.77,76.82,76.76,76.81,55328.0,54.9503,54.9861,54.9431,54.9789,55328.0
2017-10-02 15:25:00,76.8,76.88,76.8,76.82,58467.0,54.9718,55.029,54.9718,54.9861,58467.0
2017-10-02 15:30:00,76.82,76.86,76.79,76.8,63755.0,54.9861,55.0147,54.9646,54.9718,63755.0
2017-10-02 15:35:00,76.8,76.81,76.62,76.68,126253.0,54.9718,54.9789,54.8429,54.8859,126253.0
2017-10-02 15:40:00,76.68,76.7,76.6,76.62,107338.0,54.8859,54.9002,54.8286,54.8429,107338.0
2017-10-02 15:45:00,76.63,76.66,76.6,76.63,96043.0,54.8501,54.8715,54.8286,54.8501,96043.0
2017-10-02 15:50:00,76.64,76.65,76.5,76.61,189990.0,54.8572,54.8644,54.757,54.8358,189990.0
2017-10-02 15:55:00,76.62,76.62,76.53,76.6,236868.0,54.8429,54.8429,54.7785,54.8286,236868.0
2017-10-03 09:30:00,76.74,76.74,75.52,75.54,254926.0,54.9288,54.9288,54.0556,54.0699,254926.0
2017-10-03 09:35:00,75.6,76.45,75.6,76.18,103710.0,54.1128,54.7212,54.1128,54.528,103710.0
2017-10-03 09:40:00,76.18,76.46,76.09,76.35,63219.0,54.528,54.7284,54.4636,54.6497,63219.0
2017-10-03 09:45:00,76.36,76.58,76.27,76.56,54017.0,54.6568,54.8143,54.5924,54.8,54017.0
2017-10-03 09:50:00,76.56,76.75,76.5,76.75,24208.0,54.8,54.936,54.757,54.936,24208.0
2017-10-03 09:55:00,76.75,76.77,76.51,76.58,34917.0,54.936,54.9503,54.7642,54.8143,34917.0
2017-10-03 10:00:00,76.58,76.68,76.56,76.59,52156.0,54.8143,54.8859,54.8,54.8214,52156.0
2017-10-03 10:05:00,76.6,76.79,76.59,76.76,46824.0,54.8286,54.9646,54.8214,54.9431,46824.0
2017-10-03 10:10:00,76.73,76.73,76.51,76.52,52068.0,54.9217,54.9217,54.7642,54.7713,52068.0
2017-10-03 10:15:00,76.51,76.52,76.33,76.48,48476.0,54.7642,54.7713,54.6353,54.7427,48476.0
2017-10-03 10:20:00,76.46,76.57,76.36,76.36,40140.0,54.7284,54.8071,54.6568,54.6568,40140.0
2017-10-03 10:25:00,76.36,76.53,76.28,76.53,56536.0,54.6568,54.7785,54.5996,54.7785,56536.0
2017-10-03 10:30:00,76.5,76.61,76.47,76.59,31090.0,54.757,54.8358,54.7355,54.8214,31090.0
2017-10-03 10:35:00,76.59,76.61,76.54,76.57,32237.0,54.8214,54.8358,54.7857,54.8071,32237.0
2017-10-03 10:40:00,76.57,76.87,76.56,76.87,43615.0,54.8071,55.0219,54.8,55.0219,43615.0
2017-10-03 10:45:00,76.86,76.87,76.73,76.79,36891.0,55.0147,55.0219,54.9217,54.9646,36891.0
2017-10-03 10:50:00,76.79,76.87,76.77,76.8,36767.0,54.9646,55.0219,54.9503,54.9718,36767.0
2017-10-03 10:55:00,76.79,76.83,76.72,76.81,39425.0,54.9646,54.9932,54.9145,54.9789,39425.0
2017-10-03 11:00:00,76.79,76.85,76.7,76.83,26564.0,54.9646,55.0075,54.9002,54.9932,26564.0
2017-10-03 11:05:00,76.83,76.83,76.64,76.66,50198.0,54.9932,54.9932,54.8572,54.8715,50198.0
2017-10-03 11:10:00,76.65,76.7,76.6,76.68,47174.0,54.8644,54.9002,54.8286,54.8859,47174.0
2017-10-03 11:15:00,76.67,76.67,76.42,76.48,68557.0,54.8787,54.8787,54.6998,54.7427,68557.0
2017-10-03 11:20:00,76.48,76.53,76.44,76.53,41529.0,54.7427,54.7785,54.7141,54.7785,41529.0
2017-10-03 11:25:00,76.55,76.64,76.48,76.58,44295.0,54.7928,54.8572,54.7427,54.8143,44295.0
2017-10-03 11:30:00,76.59,76.61,76.51,76.54,27706.0,54.8214,54.8358,54.7642,54.7857,27706.0
2017-10-03 11:35:00,76.53,76.59,76.51,76.55,29346.0,54.7785,54.8214,54.7642,54.7928,29346.0
2017-10-03 11:40:00,76.56,76.71,76.55,76.56,40148.0,54.8,54.9073,54.7928,54.8,40148.0
2017-10-03 11:45:00,76.58,76.69,76.56,76.6,20107.0,54.8143,54.893,54.8,54.8286,20107.0
2017-10-03 11:50:00,76.6,76.73,76.59,76.73,40666.0,54.8286,54.9217,54.8214,54.9217,40666.0
2017-10-03 11:55:00,76.72,76.79,76.7,76.78,23521.0,54.9145,54.9646,54.9002,54.9574,23521.0
2017-10-03 12:00:00,76.78,76.81,76.72,76.78,13512.0,54.9574,54.9789,54.9145,54.9574,13512.0
2017-10-03 12:05:00,76.8,76.83,76.71,76.8,27317.0,54.9718,54.9932,54.9073,54.9718,27317.0
2017-10-03 12:10:00,76.8,76.8,76.7,76.71,17162.0,54.9718,54.9718,54.9002,54.9073,17162.0
2017-10-03 12:15:00,76.72,76.75,76.68,76.7,24255.0,54.9145,54.936,54.8859,54.9002,24255.0
2017-10-03 12:20:00,76.71,76.79,76.66,76.73,27158.0,54.9073,54.9646,54.8715,54.9217,27158.0
2017-10-03 12:25:00,76.72,76.79,76.69,76.7,19419.0,54.9145,54.9646,54.893,54.9002,19419.0
2017-10-03 12:30:00,76.71,76.8,76.7,76.74,22704.0,54.9073,54.9718,54.9002,54.9288,22704.0
2017-10-03 12:35:00,76.74,76.74,76.62,76.64,32581.0,54.9288,54.9288,54.8429,54.8572,32581.0
2017-10-03 12:40:00,76.66,76.67,76.57,76.62,35467.0,54.8715,54.8787,54.8071,54.8429,35467.0
2017-10-03 12:45:00,76.62,76.67,76.58,76.62,28048.0,54.8429,54.8787,54.8143,54.8429,28048.0
2017-10-03 12:50:00,76.63,76.63,76.58,76.61,18241.0,54.8501,54.8501,54.8143,54.8358,18241.0
2017-10-03 12:55:00,76.61,76.7,76.6,76.7,20522.0,54.8358,54.9002,54.8286,54.9002,20522.0
2017-10-03 13:00:00,76.7,76.71,76.51,76.53,40305.0,54.9002,54.9073,54.7642,54.7785,40305.0
2017-10-03 13:05:00,76.52,76.57,76.49,76.54,22917.0,54.7713,54.8071,54.7499,54.7857,22917.0
2017-10-03 13:10:00,76.54,76.59,76.52,76.53,26548.0,54.7857,54.8214,54.7713,54.7785,26548.0
2017-10-03 13:15:00,76.53,76.55,76.5,76.52,17936.0,54.7785,54.7928,54.757,54.7713,17936.0
2017-10-03 13:20:00,76.52,76.55,76.45,76.49,25473.0,54.7713,54.7928,54.7212,54.7499,25473.0
2017-10-03 13:25:00,76.51,76.57,76.48,76.54,27878.0,54.7642,54.8071,54.7427,54.7857,27878.0
2017-10-03 13:30:00,76.53,76.55,76.51,76.54,15789.0,54.7785,54.7928,54.7642,54.7857,15789.0
2017-10-03 13:35:00,76.54,76.57,76.52,76.53,19819.0,54.7857,54.8071,54.7713,54.7785,19819.0
2017-10-03 13:40:00,76.53,76.57,76.53,76.55,24904.0,54.7785,54.8071,54.7785,54.7928,24904.0
2017-10-03 13:45:00,76.54,76.59,76.51,76.52,22497.0,54.7857,54.8214,54.7642,54.7713,22497.0
2017-10-03 13:50:00,76.53,76.53,76.48,76.51,22993.0,54.7785,54.7785,54.7427,54.7642,22993.0
2017-10-03 13:55:00,76.51,76.55,76.5,76.55,24994.0,54.7642,54.7928,54.757,54.7928,24994.0
2017-10-03 14:00:00,76.55,76.62,76.54,76.61,17481.0,54.7928,54.8429,54.7857,54.8358,17481.0
2017-10-03 14:05:00,76.62,76.65,76.56,76.6,32900.0,54.8429,54.8644,54.8,54.8286,32900.0
2017-10-03 14:10:00,76.61,76.64,76.55,76.56,31256.0,54.8358,54.8572,54.7928,54.8,31256.0
2017-10-03 14:15:00,76.55,76.59,76.55,76.57,17756.0,54.7928,54.8214,54.7928,54.8071,17756.0
2017-10-03 14:20:00,76.56,76.59,76.54,76.56,17926.0,54.8,54.8214,54.7857,54.8,17926.0
2017-10-03 14:25:00,76.56,76.58,76.54,76.57,21578.0,54.8,54.8143,54.7857,54.8071,21578.0
2017-10-03 14:30:00,76.57,76.58,76.51,76.53,62789.0,54.8071,54.8143,54.7642,54.7785,62789.0
2017-10-03 14:35:00,76.53,76.54,76.49,76.51,44675.0,54.7785,54.7857,54.7499,54.7642,44675.0
2017-10-03 14:40:00,76.51,76.55,76.44,76.46,95397.0,54.7642,54.7928,54.7141,54.7284,95397.0
2017-10-03 14:45:00,76.46,76.47,76.38,76.41,53151.0,54.7284,54.7355,54.6711,54.6926,53151.0
2017-10-03 14:50:00,76.41,76.46,76.4,76.45,55400.0,54.6926,54.7284,54.6854,54.7212,55400.0
2017-10-03 14:55:00,76.45,76.46,76.42,76.45,33860.0,54.7212,54.7284,54.6998,54.7212,33860.0
2017-10-03 15:00:00,76.46,76.53,76.43,76.52,124237.0,54.7284,54.7785,54.7069,54.7713,124237.0
2017-10-03 15:05:00,76.53,76.56,76.51,76.55,48211.0,54.7785,54.8,54.7642,54.7928,48211.0
2017-10-03 15:10:00,76.56,76.56,76.52,76.53,33217.0,54.8,54.8,54.7713,54.7785,33217.0
2017-10-03 15:15:00,76.53,76.63,76.52,76.62,34120.0,54.7785,54.8501,54.7713,54.8429,34120.0
2017-10-03 15:20:00,76.63,76.63,76.55,76.59,51641.0,54.8501,54.8501,54.7928,54.8214,51641.0
2017-10-03 15:25:00,76.59,76.73,76.58,76.73,125485.0,54.8214,54.9217,54.8143,54.9217,125485.0
2017-10-03 15:30:00,76.73,76.76,76.64,76.64,90132.0,54.9217,54.9431,54.8572,54.8572,90132.0
2017-10-03 15:35:00,76.65,76.7,76.64,76.69,50354.0,54.8644,54.9002,54.8572,54.893,50354.0
2017-10-03 15:40:00,76.69,76.7,76.65,76.69,72917.0,54.893,54.9002,54.8644,54.893,72917.0
2017-10-03 15:45:00,76.68,76.7,76.61,76.69,186209.0,54.8859,54.9002,54.8358,54.893,186209.0
2017-10-03 15:50:00,76.7,76.81,76.7,76.79,115366.0,54.9002,54.9789,54.9002,54.9646,115366.0
2017-10-03 15:55:00,76.78,76.83,76.74,76.79,240284.0,54.9574,54.9932,54.9288,54.9646,240284.0
2017-10-04 09:30:00,76.61,76.79,76.44,76.67,101106.0,54.8358,54.9646,54.7141,54.8787,101106.0
2017-10-04 09:35:00,76.67,76.95,76.61,76.81,33049.0,54.8787,55.0791,54.8358,54.9789,33049.0
2017-10-04 09:40:00,76.82,76.83,76.51,76.71,29403.0,54.9861,54.9932,54.7642,54.9073,29403.0
2017-10-04 09:45:00,76.72,76.74,76.45,76.58,46218.0,54.9145,54.9288,54.7212,54.8143,46218.0
2017-10-04 09:50:00,76.57,76.69,76.47,76.69,21287.0,54.8071,54.893,54.7355,54.893,21287.0
2017-10-04 09:55:00,76.65,76.72,76.54,76.72,30795.0,54.8644,54.9145,54.7857,54.9145,30795.0
2017-10-04 10:00:00,76.73,76.73,76.58,76.61,14640.0,54.9217,54.9217,54.8143,54.8358,14640.0
2017-10-04 10:05:00,76.56,76.63,76.47,76.52,14918.0,54.8,54.8501,54.7355,54.7713,14918.0
2017-10-04 10:10:00,76.52,76.57,76.44,76.53,20726.0,54.7713,54.8071,54.7141,54.7785,20726.0
2017-10-04 10:15:00,76.56,76.64,76.46,76.54,17892.0,54.8,54.8572,54.7284,54.7857,17892.0
2017-10-04 10:20:00,76.54,76.56,76.43,76.56,16783.0,54.7857,54.8,54.7069,54.8,16783.0
2017-10-04 10:25:00,76.56,76.59,76.51,76.57,12243.0,54.8,54.8214,54.7642,54.8071,12243.0
2017-10-04 10:30:00,76.58,76.63,76.53,76.59,15239.0,54.8143,54.8501,54.7785,54.8214,15239.0
2017-10-04 10:35:00,76.57,76.58,76.46,76.48,17381.0,54.8071,54.8143,54.7284,54.7427,17381.0
2017-10-04 10:40:00,76.48,76.49,76.42,76.46,21809.0,54.7427,54.7499,54.6998,54.7284,21809.0
2017-10-04 10:45:00,76.45,76.5,76.44,76.48,11903.0,54.7212,54.757,54.7141,54.7427,11903.0
2017-10-04 10:50:00,76.48,76.53,76.46,76.47,15788.0,54.7427,54.7785,54.7284,54.7355,15788.0
2017-10-04 10:55:00,76.49,76.51,76.42,76.44,16307.0,54.7499,54.7642,54.6998,54.7141,16307.0
2017-10-04 11:00:00,76.42,76.48,76.41,76.45,33638.0,54.6998,54.7427,54.6926,54.7212,33638.0
2017-10-04 11:05:00,76.44,76.49,76.39,76.48,27282.0,54.7141,54.7499,54.6783,54.7427,27282.0
2017-10-04 11:10:00,76.48,76.54,76.48,76.52,14668.0,54.7427,54.7857,54.7427,54.7713,14668.0
2017-10-04 11:15:00,76.53,76.59,76.51,76.57,12156.0,54.7785,54.8214,54.7642,54.8071,12156.0
2017-10-04 11:20:00,76.57,76.61,76.4,76.47,42188.0,54.8071,54.8358,54.6854,54.7355,42188.0
2017-10-04 11:25:00,76.48,76.52,76.44,76.48,20415.0,54.7427,54.7713,54.7141,54.7427,20415.0
2017-10-04 11:30:00,76.49,76.51,76.43,76.48,14622.0,54.7499,54.7642,54.7069,54.7427,14622.0
2017-10-04 11:35:00,76.44,76.48,76.43,76.46,13752.0,54.7141,54.7427,54.7069,54.7284,13752.0
2017-10-04 11:40:00,76.46,76.5,76.44,76.49,13295.0,54.7284,54.757,54.7141,54.7499,13295.0
2017-10-04 11:45:00,76.49,76.6,76.49,76.6,27483.0,54.7499,54.8286,54.7499,54.8286,27483.0
2017-10-04 11:50:00,76.61,76.64,76.57,76.58,21482.0,54.8358,54.8572,54.8071,54.8143,21482.0
2017-10-04 11:55:00,76.58,76.6,76.54,76.58,14260.0,54.8143,54.8286,54.7857,54.8143,14260.0
2017-10-04 12:00:00,76.6,76.6,76.35,76.38,60863.0,54.8286,54.8286,54.6497,54.6711,60863.0
2017-10-04 12:05:00,76.38,76.4,76.26,76.27,43791.0,54.6711,54.6854,54.5852,54.5924,43791.0
2017-10-04 12:10:00,76.28,76.32,76.27,76.3,33561.0,54.5996,54.6282,54.5924,54.6139,33561.0
2017-10-04 12:15:00,76.31,76.42,76.31,76.34,38572.0,54.621,54.6998,54.621,54.6425,38572.0
2017-10-04 12:20:00,76.34,76.4,76.33,76.38,38103.0,54.6425,54.6854,54.6353,54.6711,38103.0
2017-10-04 12:25:00,76.4,76.4,76.36,76.36,16889.0,54.6854,54.6854,54.6568,54.6568,16889.0
2017-10-04 12:30:00,76.39,76.4,76.32,76.35,20057.0,54.6783,54.6854,54.6282,54.6497,20057.0
2017-10-04 12:35:00,76.35,76.38,76.29,76.31,28740.0,54.6497,54.6711,54.6067,54.621,28740.0
2017-10-04 12:40:00,76.31,76.31,76.22,76.27,40553.0,54.621,54.621,54.5566,54.5924,40553.0
2017-10-04 12:45:00,76.27,76.28,76.2,76.22,25933.0,54.5924,54.5996,54.5423,54.5566,25933.0
2017-10-04 12:50:00,76.22,76.34,76.22,76.32,8710.0,54.5566,54.6425,54.5566,54.6282,8710.0
2017-10-04 12:55:00,76.33,76.37,76.32,76.36,12099.0,54.6353,54.664,54.6282,54.6568,12099.0
2017-10-04 13:00:00,76.35,76.4,76.27,76.31,46986.0,54.6497,54.6854,54.5924,54.621,46986.0
2017-10-04 13:05:00,76.31,76.32,76.27,76.28,13330.0,54.621,54.6282,54.5924,54.5996,13330.0
2017-10-04 13:10:00,76.29,76.31,76.25,76.25,12435.0,54.6067,54.621,54.5781,54.5781,12435.0
2017-10-04 13:15:00,76.25,76.26,76.15,76.18,24074.0,54.5781,54.5852,54.5065,54.528,24074.0
2017-10-04 13:20:00,76.16,76.21,76.16,76.19,21678.0,54.5137,54.5494,54.5137,54.5351,21678.0
2017-10-04 13:25:00,76.18,76.25,76.18,76.25,17135.0,54.528,54.5781,54.528,54.5781,17135.0
2017-10-04 13:30:00,76.26,76.26,76.19,76.2,23743.0,54.5852,54.5852,54.5351,54.5423,23743.0
2017-10-04 13:35:00,76.2,76.22,76.09,76.1,56398.0,54.5423,54.5566,54.4636,54.4707,56398.0
2017-10-04 13:40:00,76.1,76.13,76.07,76.13,17074.0,54.4707,54.4922,54.4492,54.4922,17074.0
2017-10-04 13:45:00,76.14,76.15,75.94,76.04,89962.0,54.4993,54.5065,54.3562,54.4278,89962.0
2017-10-04 13:50:00,76.03,76.04,75.94,76.0,30624.0,54.4206,54.4278,54.3562,54.3991,30624.0
2017-10-04 13:55:00,76.01,76.17,75.99,76.14,53096.0,54.4063,54.5208,54.392,54.4993,53096.0
2017-10-04 14:00:00,76.15,76.19,76.15,76.18,41732.0,54.5065,54.5351,54.5065,54.528,41732.0
2017-10-04 14:05:00,76.19,76.25,76.07,76.07,69302.0,54.5351,54.5781,54.4492,54.4492,69302.0
2017-10-04 14:10:00,76.07,76.13,76.06,76.06,43965.0,54.4492,54.4922,54.4421,54.4421,43965.0
2017-10-04 14:15:00,76.06,76.08,75.97,76.02,68793.0,54.4421,54.4564,54.3777,54.4134,68793.0
2017-10-04 14:20:00,76.03,76.15,76.01,76.1,47808.0,54.4206,54.5065,54.4063,54.4707,47808.0
2017-10-04 14:25:00,76.09,76.11,76.07,76.09,16173.0,54.4636,54.4779,54.4492,54.4636,16173.0
2017-10-04 14:30:00,76.09,76.1,76.06,76.1,24476.0,54.4636,54.4707,54.4421,54.4707,24476.0
2017-10-04 14:35:00,76.11,76.11,76.03,76.03,32579.0,54.4779,54.4779,54.4206,54.4206,32579.0
2017-10-04 14:40:00,76.03,76.04,75.99,76.03,75076.0,54.4206,54.4278,54.392,54.4206,75076.0
2017-10-04 14:45:00,76.03,76.11,75.99,76.04,63686.0,54.4206,54.4779,54.392,54.4278,63686.0
2017-10-04 14:50:00,76.04,76.07,75.99,76.02,29795.0,54.4278,54.4492,54.392,54.4134,29795.0
2017-10-04 14:55:00,76.03,76.04,75.92,75.95,28889.0,54.4206,54.4278,54.3419,54.3633,28889.0
2017-10-04 15:00:00,75.93,76.01,75.92,75.98,52487.0,54.349,54.4063,54.3419,54.3848,52487.0
2017-10-04 15:05:00,75.98,76.03,75.97,76.02,38278.0,54.3848,54.4206,54.3777,54.4134,38278.0
2017-10-04 15:10:00,76.02,76.04,75.96,76.02,42489.0,54.4134,54.4278,54.3705,54.4134,42489.0
2017-10-04 15:15:00,76.03,76.04,75.95,75.96,69458.0,54.4206,54.4278,54.3633,54.3705,69458.0
2017-10-04 15:20:00,75.97,75.98,75.87,75.88,64115.0,54.3777,54.3848,54.3061,54.3132,64115.0
2017-10-04 15:25:00,75.88,75.9,75.85,75.87,37213.0,54.3132,54.3276,54.2918,54.3061,37213.0
2017-10-04 15:30:00,75.87,75.87,75.79,75.8,65449.0,54.3061,54.3061,54.2488,54.256,65449.0
2017-10-04 15:35:00,75.8,75.82,75.77,75.77,109749.0,54.256,54.2703,54.2345,54.2345,109749.0
2017-10-04 15:40:00,75.77,75.8,75.71,75.71,148264.0,54.2345,54.256,54.1916,54.1916,148264.0
2017-10-04 15:45:00,75.73,75.79,75.68,75.73,151149.0,54.2059,54.2488,54.1701,54.2059,151149.0
2017-10-04 15:50:00,75.74,75.81,75.72,75.78,191254.0,54.213,54.2631,54.1987,54.2417,191254.0
2017-10-04 15:55:00,75.77,75.85,75.71,75.82,202832.0,54.2345,54.2918,54.1916,54.2703,202832.0
2017-10-05 09:30:00,76.43,76.54,75.8,76.33,257647.0,54.7069,54.7857,54.256,54.6353,257647.0
2017-10-05 09:35:00,76.33,76.42,76.0,76.33,41993.0,54.6353,54.6998,54.3991,54.6353,41993.0
2017-10-05 09:40:00,76.34,76.39,75.98,76.01,41040.0,54.6425,54.6783,54.3848,54.4063,41040.0
2017-10-05 09:45:00,76.09,76.35,76.06,76.32,30799.0,54.4636,54.6497,54.4421,54.6282,30799.0
2017-10-05 09:50:00,76.35,76.5,76.25,76.29,51260.0,54.6497,54.757,54.5781,54.6067,51260.0
2017-10-05 09:55:00,76.3,76.31,76.23,76.26,24247.0,54.6139,54.621,54.5638,54.5852,24247.0
2017-10-05 10:00:00,76.26,76.33,76.26,76.31,24626.0,54.5852,54.6353,54.5852,54.621,24626.0
2017-10-05 10:05:00,76.32,76.33,76.2,76.23,23947.0,54.6282,54.6353,54.5423,54.5638,23947.0
2017-10-05 10:10:00,76.23,76.34,76.2,76.24,50099.0,54.5638,54.6425,54.5423,54.5709,50099.0
2017-10-05 10:15:00,76.25,76.42,76.24,76.41,65068.0,54.5781,54.6998,54.5709,54.6926,65068.0
2017-10-05 10:20:00,76.42,76.47,76.38,76.41,60815.0,54.6998,54.7355,54.6711,54.6926,60815.0
2017-10-05 10:25:00,76.42,76.43,76.33,76.36,23611.0,54.6998,54.7069,54.6353,54.6568,23611.0
2017-10-05 10:30:00,76.36,76.37,76.32,76.35,26297.0,54.6568,54.664,54.6282,54.6497,26297.0
2017-10-05 10:35:00,76.35,76.7,76.31,76.64,125643.0,54.6497,54.9002,54.621,54.8572,125643.0
2017-10-05 10:40:00,76.64,76.83,76.56,76.78,137139.0,54.8572,54.9932,54.8,54.9574,137139.0
2017-10-05 10:45:00,76.79,76.82,76.66,76.72,151909.0,54.9646,54.9861,54.8715,54.9145,151909.0
2017-10-05 10:50:00,76.72,76.73,76.64,76.72,62269.0,54.9145,54.9217,54.8572,54.9145,62269.0
2017-10-05 10:55:00,76.72,76.72,76.67,76.7,33434.0,54.9145,54.9145,54.8787,54.9002,33434.0
2017-10-05 11:00:00,76.7,76.79,76.67,76.78,32114.0,54.9002,54.9646,54.8787,54.9574,32114.0
2017-10-05 11:05:00,76.78,76.8,76.66,76.75,80308.0,54.9574,54.9718,54.8715,54.936,80308.0
2017-10-05 11:10:00,76.75,76.84,76.74,76.8,48792.0,54.936,55.0004,54.9288,54.9718,48792.0
2017-10-05 11:15:00,76.79,76.84,76.74,76.81,41510.0,54.9646,55.0004,54.9288,54.9789,41510.0
2017-10-05 11:20:00,76.81,76.89,76.78,76.89,31468.0,54.9789,55.0362,54.9574,55.0362,31468.0
2017-10-05 11:25:00,76.89,76.91,76.86,76.87,43043.0,55.0362,55.0505,55.0147,55.0219,43043.0
2017-10-05 11:30:00,76.88,76.96,76.86,76.94,49648.0,55.029,55.0863,55.0147,55.072,49648.0
2017-10-05 11:35:00,76.93,76.95,76.88,76.89,50501.0,55.0648,55.0791,55.029,55.0362,50501.0
2017-10-05 11:40:00,76.89,76.92,76.88,76.91,16949.0,55.0362,55.0576,55.029,55.0505,16949.0
2017-10-05 11:45:00,76.9,76.95,76.9,76.94,25038.0,55.0433,55.0791,55.0433,55.072,25038.0
2017-10-05 11:50:00,76.94,76.99,76.93,76.98,21485.0,55.072,55.1078,55.0648,55.1006,21485.0
2017-10-05 11:55:00,76.98,77.07,76.97,77.05,33898.0,55.1006,55.165,55.0934,55.1507,33898.0
2017-10-05 12:00:00,77.03,77.04,76.98,76.98,37674.0,55.1364,55.1435,55.1006,55.1006,37674.0
2017-10-05 12:05:00,76.98,76.99,76.91,76.91,31960.0,55.1006,55.1078,55.0505,55.0505,31960.0
2017-10-05 12:10:00,76.92,77.02,76.91,77.0,17160.0,55.0576,55.1292,55.0505,55.1149,17160.0
2017-10-05 12:15:00,77.0,77.03,76.94,77.02,25243.0,55.1149,55.1364,55.072,55.1292,25243.0
2017-10-05 12:20:00,77.03,77.07,77.03,77.03,25505.0,55.1364,55.165,55.1364,55.1364,25505.0
2017-10-05 12:25:00,77.03,77.04,76.91,76.95,24011.0,55.1364,55.1435,55.0505,55.0791,24011.0
2017-10-05 12:30:00,76.95,76.96,76.82,76.89,45585.0,55.0791,55.0863,54.9861,55.0362,45585.0
2017-10-05 12:35:00,76.89,76.92,76.87,76.88,14775.0,55.0362,55.0576,55.0219,55.029,14775.0
2017-10-05 12:40:00,76.88,76.92,76.81,76.82,11626.0,55.029,55.0576,54.9789,54.9861,11626.0
2017-10-05 12:45:00,76.82,76.87,76.76,76.77,36780.0,54.9861,55.0219,54.9431,54.9503,36780.0
2017-10-05 12:50:00,76.78,76.84,76.73,76.73,20327.0,54.9574,55.0004,54.9217,54.9217,20327.0
2017-10-05 12:55:00,76.73,76.76,76.6,76.67,24428.0,54.9217,54.9431,54.8286,54.8787,24428.0
2017-10-05 13:00:00,76.66,76.87,76.66,76.87,12932.0,54.8715,55.0219,54.8715,55.0219,12932.0
2017-10-05 13:05:00,76.88,76.89,76.84,76.86,16981.0,55.029,55.0362,55.0004,55.0147,16981.0
2017-10-05 13:10:00,76.88,76.88,76.77,76.82,27256.0,55.029,55.029,54.9503,54.9861,27256.0
2017-10-05 13:15:00,76.81,76.87,76.8,76.86,15214.0,54.9789,55.0219,54.9718,55.0147,15214.0
2017-10-05 13:20:00,76.85,76.9,76.85,76.87,15712.0,55.0075,55.0433,55.0075,55.0219,15712.0
2017-10-05 13:25:00,76.89,76.95,76.88,76.93,15396.0,55.0362,55.0791,55.029,55.0648,15396.0
2017-10-05 13:30:00,76.94,76.95,76.84,76.84,14837.0,55.072,55.0791,55.0004,55.0004,14837.0
2017-10-05 13:35:00,76.84,76.96,76.84,76.95,16338.0,55.0004,55.0863,55.0004,55.0791,16338.0
2017-10-05 13:40:00,76.95,76.97,76.9,76.93,21643.0,55.0791,55.0934,55.0433,55.0648,21643.0
2017-10-05 13:45:00,76.93,76.99,76.92,76.92,18475.0,55.0648,55.1078,55.0576,55.0576,18475.0
2017-10-05 13:50:00,76.92,76.99,76.92,76.92,20406.0,55.0576,55.1078,55.0576,55.0576,20406.0
2017-10-05 13:55:00,76.92,76.95,76.9,76.91,12669.0,55.0576,55.0791,55.0433,55.0505,12669.0
2017-10-05 14:00:00,76.9,76.9,76.84,76.85,32140.0,55.0433,55.0433,55.0004,55.0075,32140.0
2017-10-05 14:05:00,76.86,76.88,76.85,76.88,13560.0,55.0147,55.029,55.0075,55.029,13560.0
2017-10-05 14:10:00,76.88,76.96,76.88,76.95,34667.0,55.029,55.0863,55.029,55.0791,34667.0
2017-10-05 14:15:00,76.94,76.95,76.83,76.85,23103.0,55.072,55.0791,54.9932,55.0075,23103.0
2017-10-05 14:20:00,76.86,76.89,76.84,76.85,25167.0,55.0147,55.0362,55.0004,55.0075,25167.0
2017-10-05 14:25:00,76.84,76.9,76.84,76.85,12725.0,55.0004,55.0433,55.0004,55.0075,12725.0
2017-10-05 14:30:00,76.85,76.87,76.84,76.85,24780.0,55.0075,55.0219,55.0004,55.0075,24780.0
2017-10-05 14:35:00,76.85,76.9,76.84,76.9,31321.0,55.0075,55.0433,55.0004,55.0433,31321.0
2017-10-05 14:40:00,76.89,76.93,76.88,76.9,27943.0,55.0362,55.0648,55.029,55.0433,27943.0
2017-10-05 14:45:00,76.91,76.92,76.89,76.91,34008.0,55.0505,55.0576,55.0362,55.0505,34008.0
2017-10-05 14:50:00,76.89,76.91,76.87,76.9,24456.0,55.0362,55.0505,55.0219,55.0433,24456.0
2017-10-05 14:55:00,76.9,76.96,76.88,76.94,31521.0,55.0433,55.0863,55.029,55.072,31521.0
2017-10-05 15:00:00,76.94,77.01,76.93,77.0,39907.0,55.072,55.1221,55.0648,55.1149,39907.0
2017-10-05 15:05:00,77.0,77.01,76.97,76.99,30959.0,55.1149,55.1221,55.0934,55.1078,30959.0
2017-10-05 15:10:00,76.99,77.04,76.99,77.02,34221.0,55.1078,55.1435,55.1078,55.1292,34221.0
2017-10-05 15:15:00,77.01,77.02,76.94,76.98,30881.0,55.1221,55.1292,55.072,55.1006,30881.0
2017-10-05 15:20:00,76.97,77.04,76.97,77.04,40116.0,55.0934,55.1435,55.0934,55.1435,40116.0
2017-10-05 15:25:00,77.03,77.05,76.99,77.02,46003.0,55.1364,55.1507,55.1078,55.1292,46003.0
2017-10-05 15:30:00,77.02,77.03,76.96,77.02,47131.0,55.1292,55.1364,55.0863,55.1292,47131.0
2017-10-05 15:35:00,77.02,77.07,77.0,77.05,60643.0,55.1292,55.165,55.1149,55.1507,60643.0
2017-10-05 15:40:00,77.05,77.06,76.98,77.06,94970.0,55.1507,55.1579,55.1006,55.1579,94970.0
2017-10-05 15:45:00,77.06,77.06,76.88,76.89,92887.0,55.1579,55.1579,55.029,55.0362,92887.0
2017-10-05 15:50:00,76.88,76.9,76.8,76.89,103062.0,55.029,55.0433,54.9718,55.0362,103062.0
2017-10-05 15:55:00,76.9,76.96,76.86,76.96,189439.0,55.0433,55.0863,55.0147,55.0863,189439.0
2017-10-06 09:30:00,75.95,76.06,75.32,75.51,287094.0,54.3633,54.4421,53.9124,54.0484,287094.0
2017-10-06 09:35:00,75.58,76.06,75.52,75.96,237949.0,54.0985,54.4421,54.0556,54.3705,237949.0
2017-10-06 09:40:00,75.95,76.07,75.71,75.76,85330.0,54.3633,54.4492,54.1916,54.2273,85330.0
2017-10-06 09:45:00,75.75,76.1,75.73,76.03,123064.0,54.2202,54.4707,54.2059,54.4206,123064.0
2017-10-06 09:50:00,76.03,76.24,75.89,75.92,111874.0,54.4206,54.5709,54.3204,54.3419,111874.0
2017-10-06 09:55:00,75.92,76.03,75.87,75.98,66249.0,54.3419,54.4206,54.3061,54.3848,66249.0
2017-10-06 10:00:00,75.95,75.97,75.8,75.89,51377.0,54.3633,54.3777,54.256,54.3204,51377.0
2017-10-06 10:05:00,75.89,75.93,75.7,75.78,51884.0,54.3204,54.349,54.1844,54.2417,51884.0
2017-10-06 10:10:00,75.78,76.0,75.77,75.91,56398.0,54.2417,54.3991,54.2345,54.3347,56398.0
2017-10-06 10:15:00,75.91,75.93,75.82,75.9,27197.0,54.3347,54.349,54.2703,54.3276,27197.0
2017-10-06 10:20:00,75.9,75.94,75.78,75.81,30633.0,54.3276,54.3562,54.2417,54.2631,30633.0
2017-10-06 10:25:00,75.8,75.85,75.8,75.81,34016.0,54.256,54.2918,54.256,54.2631,34016.0
2017-10-06 10:30:00,75.82,75.83,75.62,75.67,68666.0,54.2703,54.2775,54.1271,54.1629,68666.0
2017-10-06 10:35:00,75.68,75.68,75.56,75.57,27656.0,54.1701,54.1701,54.0842,54.0913,27656.0
2017-10-06 10:40:00,75.58,75.59,75.52,75.55,43045.0,54.0985,54.1057,54.0556,54.077,43045.0
2017-10-06 10:45:00,75.55,75.59,75.41,75.42,49726.0,54.077,54.1057,53.9768,53.984,49726.0
2017-10-06 10:50:00,75.41,75.46,75.36,75.43,46188.0,53.9768,54.0126,53.941,53.9911,46188.0
2017-10-06 10:55:00,75.42,75.53,75.39,75.51,48065.0,53.984,54.0627,53.9625,54.0484,48065.0
2017-10-06 11:00:00,75.52,75.62,75.48,75.5,41362.0,54.0556,54.1271,54.0269,54.0412,41362.0
2017-10-06 11:05:00,75.51,75.53,75.4,75.44,59548.0,54.0484,54.0627,53.9697,53.9983,59548.0
2017-10-06 11:10:00,75.44,75.49,75.33,75.34,56395.0,53.9983,54.0341,53.9196,53.9267,56395.0
2017-10-06 11:15:00,75.34,75.34,75.25,75.25,81773.0,53.9267,53.9267,53.8623,53.8623,81773.0
2017-10-06 11:20:00,75.26,75.32,75.19,75.21,53179.0,53.8695,53.9124,53.8194,53.8337,53179.0
2017-10-06 11:25:00,75.2,75.39,75.2,75.36,70014.0,53.8265,53.9625,53.8265,53.941,70014.0
2017-10-06 11:30:00,75.36,75.45,75.27,75.45,55053.0,53.941,54.0055,53.8766,54.0055,55053.0
2017-10-06 11:35:00,75.44,75.45,75.3,75.35,39005.0,53.9983,54.0055,53.8981,53.9339,39005.0
2017-10-06 11:40:00,75.34,75.38,75.2,75.25,64514.0,53.9267,53.9554,53.8265,53.8623,64514.0
2017-10-06 11:45:00,75.26,75.27,75.19,75.23,34769.0,53.8695,53.8766,53.8194,53.848,34769.0
2017-10-06 11:50:00,75.23,75.25,75.2,75.24,27815.0,53.848,53.8623,53.8265,53.8551,27815.0
2017-10-06 11:55:00,75.23,75.3,75.21,75.21,29026.0,53.848,53.8981,53.8337,53.8337,29026.0
2017-10-06 12:00:00,75.21,75.28,75.18,75.27,35469.0,53.8337,53.8838,53.8122,53.8766,35469.0
2017-10-06 12:05:00,75.27,75.31,75.2,75.27,65099.0,53.8766,53.9052,53.8265,53.8766,65099.0
2017-10-06 12:10:00,75.26,75.29,75.13,75.14,41885.0,53.8695,53.8909,53.7764,53.7836,41885.0
2017-10-06 12:15:00,75.15,75.23,75.13,75.19,24904.0,53.7907,53.848,53.7764,53.8194,24904.0
2017-10-06 12:20:00,75.2,75.23,75.17,75.19,22240.0,53.8265,53.848,53.805,53.8194,22240.0
2017-10-06 12:25:00,75.2,75.28,75.18,75.28,30199.0,53.8265,53.8838,53.8122,53.8838,30199.0
2017-10-06 12:30:00,75.28,75.32,75.25,75.28,31669.0,53.8838,53.9124,53.8623,53.8838,31669.0
2017-10-06 12:35:00,75.29,75.3,75.2,75.26,31475.0,53.8909,53.8981,53.8265,53.8695,31475.0
2017-10-06 12:40:00,75.27,75.3,75.25,75.29,23035.0,53.8766,53.8981,53.8623,53.8909,23035.0
2017-10-06 12:45:00,75.27,75.28,75.26,75.26,17958.0,53.8766,53.8838,53.8695,53.8695,17958.0
2017-10-06 12:50:00,75.27,75.3,75.23,75.27,30581.0,53.8766,53.8981,53.848,53.8766,30581.0
2017-10-06 12:55:00,75.26,75.28,75.23,75.28,23211.0,53.8695,53.8838,53.848,53.8838,23211.0
2017-10-06 13:00:00,75.29,75.33,75.27,75.31,52657.0,53.8909,53.9196,53.8766,53.9052,52657.0
2017-10-06 13:05:00,75.32,75.4,75.31,75.39,39340.0,53.9124,53.9697,53.9052,53.9625,39340.0
2017-10-06 13:10:00,75.39,75.48,75.38,75.46,38843.0,53.9625,54.0269,53.9554,54.0126,38843.0
2017-10-06 13:15:00,75.46,75.5,75.44,75.49,20147.0,54.0126,54.0412,53.9983,54.0341,20147.0
2017-10-06 13:20:00,75.5,75.55,75.49,75.55,32777.0,54.0412,54.077,54.0341,54.077,32777.0
2017-10-06 13:25:00,75.55,75.55,75.42,75.42,29123.0,54.077,54.077,53.984,53.984,29123.0
2017-10-06 13:30:00,75.42,75.44,75.31,75.37,33874.0,53.984,53.9983,53.9052,53.9482,33874.0
2017-10-06 13:35:00,75.36,75.37,75.31,75.36,22386.0,53.941,53.9482,53.9052,53.941,22386.0
2017-10-06 13:40:00,75.36,75.42,75.33,75.35,20060.0,53.941,53.984,53.9196,53.9339,20060.0
2017-10-06 13:45:00,75.34,75.38,75.3,75.31,24824.0,53.9267,53.9554,53.8981,53.9052,24824.0
2017-10-06 13:50:00,75.31,75.32,75.27,75.31,28898.0,53.9052,53.9124,53.8766,53.9052,28898.0
2017-10-06 13:55:00,75.32,75.32,75.23,75.27,28932.0,53.9124,53.9124,53.848,53.8766,28932.0
2017-10-06 14:00:00,75.27,75.33,75.24,75.32,37479.0,53.8766,53.9196,53.8551,53.9124,37479.0
2017-10-06 14:05:00,75.32,75.37,75.31,75.37,32056.0,53.9124,53.9482,53.9052,53.9482,32056.0
2017-10-06 14:10:00,75.37,75.47,75.35,75.44,27896.0,53.9482,54.0198,53.9339,53.9983,27896.0
2017-10-06 14:15:00,75.45,75.47,75.37,75.42,76244.0,54.0055,54.0198,53.9482,53.984,76244.0
2017-10-06 14:20:00,75.4,75.52,75.36,75.52,52688.0,53.9697,54.0556,53.941,54.0556,52688.0
2017-10-06 14:25:00,75.51,75.53,75.15,75.33,196026.0,54.0484,54.0627,53.7907,53.9196,196026.0
2017-10-06 14:30:00,75.32,75.32,74.87,74.91,337166.0,53.9124,53.9124,53.5903,53.6189,337166.0
2017-10-06 14:35:00,74.93,75.0,73.72,74.38,751697.0,53.6333,53.6834,52.7672,53.2396,751697.0
2017-10-06 14:40:00,74.37,74.45,73.76,74.03,330816.0,53.2324,53.2897,52.7958,52.9891,330816.0
2017-10-06 14:45:00,74.02,74.24,73.76,73.86,283040.0,52.9819,53.1394,52.7958,52.8674,283040.0
2017-10-06 14:50:00,73.86,73.92,73.24,73.36,365548.0,52.8674,52.9103,52.4236,52.5095,365548.0
2017-10-06 14:55:00,73.36,73.54,73.28,73.31,444983.0,52.5095,52.6383,52.4522,52.4737,444983.0
2017-10-06 15:00:00,73.35,73.64,73.33,73.55,339914.0,52.5023,52.7099,52.488,52.6455,339914.0
2017-10-06 15:05:00,73.56,73.57,73.05,73.09,412377.0,52.6526,52.6598,52.2876,52.3162,412377.0
2017-10-06 15:10:00,73.1,73.28,73.1,73.18,245748.0,52.3234,52.4522,52.3234,52.3806,245748.0
2017-10-06 15:15:00,73.16,73.75,73.12,73.63,284032.0,52.3663,52.7886,52.3377,52.7027,284032.0
2017-10-06 15:20:00,73.64,73.73,73.4,73.47,230511.0,52.7099,52.7743,52.5381,52.5882,230511.0
2017-10-06 15:25:00,73.45,73.55,73.29,73.41,203219.0,52.5739,52.6455,52.4594,52.5453,203219.0
2017-10-06 15:30:00,73.41,73.44,73.08,73.11,195405.0,52.5453,52.5667,52.3091,52.3305,195405.0
2017-10-06 15:35:00,73.1,73.2,72.94,72.96,234040.0,52.3234,52.395,52.2089,52.2232,234040.0
2017-10-06 15:40:00,72.94,73.03,72.77,72.88,373607.0,52.2089,52.2733,52.0872,52.1659,373607.0
2017-10-06 15:45:00,72.9,73.11,72.87,73.06,408468.0,52.1802,52.3305,52.1587,52.2947,408468.0
2017-10-06 15:50:00,73.06,73.33,73.03,73.03,376604.0,52.2947,52.488,52.2733,52.2733,376604.0
2017-10-06 15:55:00,73.04,73.22,73.03,73.16,810413.0,52.2804,52.4093,52.2733,52.3663,810413.0
2017-10-09 09:30:00,73.34,73.38,72.81,73.12,136167.0,52.4952,52.5238,52.1158,52.3377,136167.0
2017-10-09 09:35:00,73.08,73.13,72.52,72.52,105644.0,52.3091,52.3449,51.9082,51.9082,105644.0
2017-10-09 09:40:00,72.55,72.9,72.27,72.87,122360.0,51.9297,52.1802,51.7293,52.1587,122360.0
2017-10-09 09:45:00,72.83,72.83,72.41,72.49,263608.0,52.1301,52.1301,51.8295,51.8868,263608.0
2017-10-09 09:50:00,72.52,72.53,72.33,72.36,87861.0,51.9082,51.9154,51.7722,51.7937,87861.0
2017-10-09 09:55:00,72.36,72.43,71.86,71.86,163577.0,51.7937,51.8438,51.4358,51.4358,163577.0
2017-10-09 10:00:00,71.88,71.98,71.62,71.9,236796.0,51.4501,51.5217,51.264,51.4644,236796.0
2017-10-09 10:05:00,71.9,72.03,71.57,71.58,299951.0,51.4644,51.5575,51.2282,51.2354,299951.0
2017-10-09 10:10:00,71.64,71.92,71.57,71.79,91050.0,51.2783,51.4788,51.2282,51.3857,91050.0
2017-10-09 10:15:00,71.8,71.93,71.7,71.75,84471.0,51.3929,51.4859,51.3213,51.3571,84471.0
2017-10-09 10:20:00,71.78,71.78,71.4,71.4,115705.0,51.3786,51.3786,51.1066,51.1066,115705.0
2017-10-09 10:25:00,71.42,71.67,71.4,71.65,86904.0,51.1209,51.2998,51.1066,51.2855,86904.0
2017-10-09 10:30:00,71.66,71.72,71.56,71.61,72053.0,51.2927,51.3356,51.2211,51.2569,72053.0
2017-10-09 10:35:00,71.59,71.72,71.51,71.67,92604.0,51.2426,51.3356,51.1853,51.2998,92604.0
2017-10-09 10:40:00,71.67,71.73,71.56,71.67,66706.0,51.2998,51.3428,51.2211,51.2998,66706.0
2017-10-09 10:45:00,71.66,71.66,71.37,71.4,147388.0,51.2927,51.2927,51.0851,51.1066,147388.0
2017-10-09 10:50:00,71.41,71.54,71.4,71.46,106211.0,51.1137,51.2068,51.1066,51.1495,106211.0
2017-10-09 10:55:00,71.46,71.57,71.3,71.52,176583.0,51.1495,51.2282,51.035,51.1924,176583.0
2017-10-09 11:00:00,71.55,71.56,71.37,71.43,171537.0,51.2139,51.2211,51.0851,51.128,171537.0
2017-10-09 11:05:00,71.42,71.45,71.09,71.24,106034.0,51.1209,51.1423,50.8847,50.992,106034.0
2017-10-09 11:10:00,71.21,71.24,70.87,70.95,167165.0,50.9706,50.992,50.7272,50.7845,167165.0
2017-10-09 11:15:00,70.94,71.25,70.94,71.24,143826.0,50.7773,50.9992,50.7773,50.992,143826.0
2017-10-09 11:20:00,71.23,71.32,71.2,71.27,97582.0,50.9849,51.0493,50.9634,51.0135,97582.0
2017-10-09 11:25:00,71.28,71.29,70.93,71.0,447896.0,51.0207,51.0278,50.7701,50.8202,447896.0
2017-10-09 11:30:00,70.99,71.06,70.85,70.98,98802.0,50.8131,50.8632,50.7129,50.8059,98802.0
2017-10-09 11:35:00,70.96,70.97,70.76,70.82,128673.0,50.7916,50.7988,50.6485,50.6914,128673.0
2017-10-09 11:40:00,70.83,70.89,70.69,70.82,168306.0,50.6986,50.7415,50.5984,50.6914,168306.0
2017-10-09 11:45:00,70.83,70.84,70.63,70.67,166062.0,50.6986,50.7057,50.5554,50.584,166062.0
2017-10-09 11:50:00,70.69,70.89,70.58,70.83,207816.0,50.5984,50.7415,50.5196,50.6986,207816.0
2017-10-09 11:55:00,70.84,70.87,70.64,70.75,140643.0,50.7057,50.7272,50.5626,50.6413,140643.0
2017-10-09 12:00:00,70.71,70.79,70.61,70.63,80218.0,50.6127,50.6699,50.5411,50.5554,80218.0
2017-10-09 12:05:00,70.63,70.64,70.4,70.54,226075.0,50.5554,50.5626,50.3908,50.491,226075.0
2017-10-09 12:10:00,70.54,70.65,70.4,70.43,173949.0,50.491,50.5697,50.3908,50.4123,173949.0
2017-10-09 12:15:00,70.42,70.65,70.42,70.5,140807.0,50.4051,50.5697,50.4051,50.4624,140807.0
2017-10-09 12:20:00,70.5,70.51,70.44,70.48,77161.0,50.4624,50.4695,50.4194,50.448,77161.0
2017-10-09 12:25:00,70.48,70.64,70.47,70.6,247768.0,50.448,50.5626,50.4409,50.5339,247768.0
2017-10-09 12:30:00,70.6,70.61,70.42,70.49,147891.0,50.5339,50.5411,50.4051,50.4552,147891.0
2017-10-09 12:35:00,70.5,70.65,70.46,70.51,221440.0,50.4624,50.5697,50.4337,50.4695,221440.0
2017-10-09 12:40:00,70.51,70.54,70.41,70.52,86708.0,50.4695,50.491,50.3979,50.4767,86708.0
2017-10-09 12:45:00,70.5,70.53,70.42,70.44,50651.0,50.4624,50.4838,50.4051,50.4194,50651.0
2017-10-09 12:50:00,70.44,70.52,70.43,70.5,66354.0,50.4194,50.4767,50.4123,50.4624,66354.0
2017-10-09 12:55:00,70.49,70.51,70.46,70.48,82072.0,50.4552,50.4695,50.4337,50.448,82072.0
2017-10-09 13:00:00,70.49,70.51,70.47,70.5,67523.0,50.4552,50.4695,50.4409,50.4624,67523.0
2017-10-09 13:05:00,70.5,70.51,70.24,70.29,117977.0,50.4624,50.4695,50.2763,50.312,117977.0
2017-10-09 13:10:00,70.3,70.52,70.21,70.48,123537.0,50.3192,50.4767,50.2548,50.448,123537.0
2017-10-09 13:15:00,70.47,70.47,70.35,70.42,51791.0,50.4409,50.4409,50.355,50.4051,51791.0
2017-10-09 13:20:00,70.41,70.49,70.38,70.49,67921.0,50.3979,50.4552,50.3765,50.4552,67921.0
2017-10-09 13:25:00,70.49,70.77,70.49,70.65,110155.0,50.4552,50.6556,50.4552,50.5697,110155.0
2017-10-09 13:30:00,70.65,70.7,70.52,70.65,77943.0,50.5697,50.6055,50.4767,50.5697,77943.0
2017-10-09 13:35:00,70.64,70.69,70.52,70.56,76416.0,50.5626,50.5984,50.4767,50.5053,76416.0
2017-10-09 13:40:00,70.56,70.6,70.46,70.57,80370.0,50.5053,50.5339,50.4337,50.5125,80370.0
2017-10-09 13:45:00,70.55,70.84,70.54,70.82,121191.0,50.4981,50.7057,50.491,50.6914,121191.0
2017-10-09 13:50:00,70.8,70.84,70.73,70.75,50356.0,50.6771,50.7057,50.627,50.6413,50356.0
2017-10-09 13:55:00,70.73,70.83,70.73,70.78,78053.0,50.627,50.6986,50.627,50.6628,78053.0
2017-10-09 14:00:00,70.78,70.87,70.73,70.86,98934.0,50.6628,50.7272,50.627,50.72,98934.0
2017-10-09 14:05:00,70.85,71.14,70.81,71.08,180547.0,50.7129,50.9205,50.6842,50.8775,180547.0
2017-10-09 14:10:00,71.09,71.18,70.87,70.89,143669.0,50.8847,50.9491,50.7272,50.7415,143669.0
2017-10-09 14:15:00,70.9,71.0,70.82,70.92,123077.0,50.7487,50.8202,50.6914,50.763,123077.0
2017-10-09 14:20:00,70.92,71.12,70.91,71.09,99746.0,50.763,50.9061,50.7558,50.8847,99746.0
2017-10-09 14:25:00,71.12,71.17,71.06,71.09,73447.0,50.9061,50.9419,50.8632,50.8847,73447.0
2017-10-09 14:30:00,71.1,71.29,71.1,71.15,109513.0,50.8918,51.0278,50.8918,50.9276,109513.0
2017-10-09 14:35:00,71.14,71.25,71.14,71.17,78125.0,50.9205,50.9992,50.9205,50.9419,78125.0
2017-10-09 14:40:00,71.17,71.4,71.17,71.39,115019.0,50.9419,51.1066,50.9419,51.0994,115019.0
2017-10-09 14:45:00,71.4,71.47,71.27,71.33,99260.0,51.1066,51.1567,51.0135,51.0565,99260.0
2017-10-09 14:50:00,71.33,71.45,71.29,71.38,63794.0,51.0565,51.1423,51.0278,51.0922,63794.0
2017-10-09 14:55:00,71.36,71.51,71.33,71.44,82327.0,51.0779,51.1853,51.0565,51.1352,82327.0
2017-10-09 15:00:00,71.43,71.46,71.13,71.24,131777.0,51.128,51.1495,50.9133,50.992,131777.0
2017-10-09 15:05:00,71.23,71.31,71.19,71.3,60986.0,50.9849,51.0421,50.9562,51.035,60986.0
2017-10-09 15:10:00,71.28,71.37,71.22,71.25,60649.0,51.0207,51.0851,50.9777,50.9992,60649.0
2017-10-09 15:15:00,71.25,71.3,71.19,71.3,74753.0,50.9992,51.035,50.9562,51.035,74753.0
2017-10-09 15:20:00,71.3,71.3,71.12,71.14,82667.0,51.035,51.035,50.9061,50.9205,82667.0
2017-10-09 15:25:00,71.14,71.21,71.08,71.08,109269.0,50.9205,50.9706,50.8775,50.8775,109269.0
2017-10-09 15:30:00,71.09,71.1,70.98,71.01,158155.0,50.8847,50.8918,50.8059,50.8274,158155.0
2017-10-09 15:35:00,71.02,71.07,70.83,70.9,178754.0,50.8346,50.8703,50.6986,50.7487,178754.0
2017-10-09 15:40:00,70.89,70.9,70.66,70.75,201980.0,50.7415,50.7487,50.5769,50.6413,201980.0
2017-10-09 15:45:00,70.76,70.76,70.5,70.61,217090.0,50.6485,50.6485,50.4624,50.5411,217090.0
2017-10-09 15:50:00,70.63,70.96,70.62,70.9,282342.0,50.5554,50.7916,50.5482,50.7487,282342.0
2017-10-09 15:55:00,70.9,70.92,70.73,70.84,677241.0,50.7487,50.763,50.627,50.7057,677241.0
2017-10-10 09:30:00,70.8,70.8,69.28,70.22,656780.0,50.6771,50.6771,49.5891,50.2619,656780.0
2017-10-10 09:35:00,70.25,70.72,70.11,70.69,563403.0,50.2834,50.6198,50.1832,50.5984,563403.0
2017-10-10 09:40:00,70.68,70.75,70.45,70.65,369273.0,50.5912,50.6413,50.4266,50.5697,369273.0
2017-10-10 09:45:00,70.63,70.78,70.56,70.73,179807.0,50.5554,50.6628,50.5053,50.627,179807.0
2017-10-10 09:50:00,70.73,70.99,70.69,70.7,476080.0,50.627,50.8131,50.5984,50.6055,476080.0
2017-10-10 09:55:00,70.7,70.77,70.3,70.76,114840.0,50.6055,50.6556,50.3192,50.6485,114840.0
2017-10-10 10:00:00,70.76,70.79,70.45,70.65,129679.0,50.6485,50.6699,50.4266,50.5697,129679.0
2017-10-10 10:05:00,70.63,70.73,70.49,70.64,378068.0,50.5554,50.627,50.4552,50.5626,378068.0
2017-10-10 10:10:00,70.63,70.7,70.59,70.66,63481.0,50.5554,50.6055,50.5268,50.5769,63481.0
2017-10-10 10:15:00,70.67,70.71,70.55,70.58,82281.0,50.584,50.6127,50.4981,50.5196,82281.0
2017-10-10 10:20:00,70.57,70.66,70.46,70.51,190296.0,50.5125,50.5769,50.4337,50.4695,190296.0
2017-10-10 10:25:00,70.53,70.56,70.31,70.43,100353.0,50.4838,50.5053,50.3264,50.4123,100353.0
2017-10-10 10:30:00,70.43,70.56,70.38,70.46,88609.0,50.4123,50.5053,50.3765,50.4337,88609.0
2017-10-10 10:35:00,70.45,70.47,70.1,70.14,186552.0,50.4266,50.4409,50.176,50.2047,186552.0
2017-10-10 10:40:00,70.17,70.31,70.12,70.12,131329.0,50.2261,50.3264,50.1904,50.1904,131329.0
2017-10-10 10:45:00,70.13,70.19,69.99,69.99,142756.0,50.1975,50.2405,50.0973,50.0973,142756.0
2017-10-10 10:50:00,70.01,70.08,69.84,69.84,141257.0,50.1116,50.1617,49.9899,49.9899,141257.0
2017-10-10 10:55:00,69.87,69.87,69.64,69.73,239283.0,50.0114,50.0114,49.8468,49.9112,239283.0
2017-10-10 11:00:00,69.72,69.87,69.66,69.8,194746.0,49.904,50.0114,49.8611,49.9613,194746.0
2017-10-10 11:05:00,69.8,69.86,69.68,69.71,179298.0,49.9613,50.0043,49.8754,49.8969,179298.0
2017-10-10 11:10:00,69.71,69.8,69.55,69.58,162841.0,49.8969,49.9613,49.7824,49.8038,162841.0
2017-10-10 11:15:00,69.56,69.64,69.51,69.52,147593.0,49.7895,49.8468,49.7537,49.7609,147593.0
2017-10-10 11:20:00,69.54,69.61,69.52,69.56,105023.0,49.7752,49.8253,49.7609,49.7895,105023.0
2017-10-10 11:25:00,69.56,69.73,69.51,69.72,118462.0,49.7895,49.9112,49.7537,49.904,118462.0
2017-10-10 11:30:00,69.72,69.74,69.54,69.61,104299.0,49.904,49.9184,49.7752,49.8253,104299.0
2017-10-10 11:35:00,69.61,69.65,69.56,69.6,92726.0,49.8253,49.8539,49.7895,49.8182,92726.0
2017-10-10 11:40:00,69.61,69.87,69.6,69.8,172496.0,49.8253,50.0114,49.8182,49.9613,172496.0
2017-10-10 11:45:00,69.81,69.98,69.73,69.97,67250.0,49.9685,50.0902,49.9112,50.083,67250.0
2017-10-10 11:50:00,69.96,70.19,69.95,70.16,123469.0,50.0758,50.2405,50.0687,50.219,123469.0
2017-10-10 11:55:00,70.16,70.16,69.92,70.06,86277.0,50.219,50.219,50.0472,50.1474,86277.0
2017-10-10 12:00:00,70.06,70.09,69.96,70.06,74038.0,50.1474,50.1689,50.0758,50.1474,74038.0
2017-10-10 12:05:00,70.06,70.11,70.01,70.09,69173.0,50.1474,50.1832,50.1116,50.1689,69173.0
2017-10-10 12:10:00,70.1,70.13,70.0,70.01,66869.0,50.176,50.1975,50.1045,50.1116,66869.0
2017-10-10 12:15:00,70.02,70.02,69.89,70.02,72574.0,50.1188,50.1188,50.0257,50.1188,72574.0
2017-10-10 12:20:00,70.02,70.05,69.96,70.0,90173.0,50.1188,50.1403,50.0758,50.1045,90173.0
2017-10-10 12:25:00,70.0,70.11,69.99,70.05,96419.0,50.1045,50.1832,50.0973,50.1403,96419.0
2017-10-10 12:30:00,70.06,70.08,69.98,70.0,76297.0,50.1474,50.1617,50.0902,50.1045,76297.0
2017-10-10 12:35:00,70.0,70.01,69.89,69.92,65487.0,50.1045,50.1116,50.0257,50.0472,65487.0
2017-10-10 12:40:00,69.92,69.96,69.9,69.95,55220.0,50.0472,50.0758,50.0329,50.0687,55220.0
2017-10-10 12:45:00,69.95,70.01,69.94,69.99,68208.0,50.0687,50.1116,50.0615,50.0973,68208.0
2017-10-10 12:50:00,69.99,70.01,69.96,70.0,57291.0,50.0973,50.1116,50.0758,50.1045,57291.0
2017-10-10 12:55:00,70.0,70.06,69.95,70.02,78192.0,50.1045,50.1474,50.0687,50.1188,78192.0
2017-10-10 13:00:00,70.02,70.03,69.97,69.99,68211.0,50.1188,50.1259,50.083,50.0973,68211.0
2017-10-10 13:05:00,69.98,70.02,69.93,69.98,57046.0,50.0902,50.1188,50.0544,50.0902,57046.0
2017-10-10 13:10:00,69.99,70.02,69.94,69.95,57042.0,50.0973,50.1188,50.0615,50.0687,57042.0
2017-10-10 13:15:00,69.94,69.95,69.82,69.86,75664.0,50.0615,50.0687,49.9756,50.0043,75664.0
2017-10-10 13:20:00,69.84,69.93,69.84,69.87,85038.0,49.9899,50.0544,49.9899,50.0114,85038.0
2017-10-10 13:25:00,69.88,69.9,69.86,69.88,60461.0,50.0186,50.0329,50.0043,50.0186,60461.0
2017-10-10 13:30:00,69.89,69.93,69.87,69.89,59663.0,50.0257,50.0544,50.0114,50.0257,59663.0
2017-10-10 13:35:00,69.88,69.91,69.85,69.85,136284.0,50.0186,50.04,49.9971,49.9971,136284.0
2017-10-10 13:40:00,69.85,70.17,69.85,70.15,112730.0,49.9971,50.2261,49.9971,50.2118,112730.0
2017-10-10 13:45:00,70.16,70.24,70.1,70.15,180735.0,50.219,50.2763,50.176,50.2118,180735.0
2017-10-10 13:50:00,70.14,70.15,70.09,70.13,80285.0,50.2047,50.2118,50.1689,50.1975,80285.0
2017-10-10 13:55:00,70.13,70.16,70.04,70.04,55997.0,50.1975,50.219,50.1331,50.1331,55997.0
2017-10-10 14:00:00,70.04,70.06,69.98,70.02,56535.0,50.1331,50.1474,50.0902,50.1188,56535.0
2017-10-10 14:05:00,70.01,70.02,69.94,69.98,61857.0,50.1116,50.1188,50.0615,50.0902,61857.0
2017-10-10 14:10:00,69.97,70.01,69.95,69.96,38122.0,50.083,50.1116,50.0687,50.0758,38122.0
2017-10-10 14:15:00,69.96,69.97,69.85,69.88,51549.0,50.0758,50.083,49.9971,50.0186,51549.0
2017-10-10 14:20:00,69.87,69.91,69.85,69.9,42019.0,50.0114,50.04,49.9971,50.0329,42019.0
2017-10-10 14:25:00,69.9,70.02,69.89,69.96,74977.0,50.0329,50.1188,50.0257,50.0758,74977.0
2017-10-10 14:30:00,69.97,70.09,69.96,70.06,88816.0,50.083,50.1689,50.0758,50.1474,88816.0
2017-10-10 14:35:00,70.07,70.08,70.01,70.02,55419.0,50.1546,50.1617,50.1116,50.1188,55419.0
2017-10-10 14:40:00,70.01,70.04,69.98,70.03,80841.0,50.1116,50.1331,50.0902,50.1259,80841.0
2017-10-10 14:45:00,70.02,70.1,70.01,70.08,72396.0,50.1188,50.176,50.1116,50.1617,72396.0
2017-10-10 14:50:00,70.08,70.1,70.06,70.08,74907.0,50.1617,50.176,50.1474,50.1617,74907.0
2017-10-10 14:55:00,70.08,70.08,69.98,70.0,112063.0,50.1617,50.1617,50.0902,50.1045,112063.0
2017-10-10 15:00:00,69.99,70.0,69.94,69.95,90260.0,50.0973,50.1045,50.0615,50.0687,90260.0
2017-10-10 15:05:00,69.95,70.01,69.9,69.9,93445.0,50.0687,50.1116,50.0329,50.0329,93445.0
2017-10-10 15:10:00,69.91,69.91,69.84,69.89,93339.0,50.04,50.04,49.9899,50.0257,93339.0
2017-10-10 15:15:00,69.9,69.9,69.76,69.8,115877.0,50.0329,50.0329,49.9327,49.9613,115877.0
2017-10-10 15:20:00,69.8,69.81,69.69,69.75,161359.0,49.9613,49.9685,49.8826,49.9255,161359.0
2017-10-10 15:25:00,69.75,69.81,69.72,69.76,99798.0,49.9255,49.9685,49.904,49.9327,99798.0
2017-10-10 15:30:00,69.75,69.83,69.74,69.76,148839.0,49.9255,49.9828,49.9184,49.9327,148839.0
2017-10-10 15:35:00,69.76,69.83,69.74,69.74,124470.0,49.9327,49.9828,49.9184,49.9184,124470.0
2017-10-10 15:40:00,69.75,69.79,69.73,69.76,188410.0,49.9255,49.9542,49.9112,49.9327,188410.0
2017-10-10 15:45:00,69.77,69.9,69.74,69.89,176249.0,49.9398,50.0329,49.9184,50.0257,176249.0
2017-10-10 15:50:00,69.9,70.03,69.79,69.79,418679.0,50.0329,50.1259,49.9542,49.9542,418679.0
2017-10-10 15:55:00,69.8,69.87,69.79,69.85,455147.0,49.9613,50.0114,49.9542,49.9971,455147.0
2017-10-11 09:30:00,69.87,70.0,69.83,69.95,297585.0,50.0114,50.1045,49.9828,50.0687,297585.0
2017-10-11 09:35:00,69.95,70.03,69.67,69.82,242109.0,50.0687,50.1259,49.8683,49.9756,242109.0
2017-10-11 09:40:00,69.82,69.82,69.55,69.6,69328.0,49.9756,49.9756,49.7824,49.8182,69328.0
2017-10-11 09:45:00,69.59,69.61,69.43,69.43,144623.0,49.811,49.8253,49.6965,49.6965,144623.0
2017-10-11 09:50:00,69.43,69.47,69.22,69.27,153484.0,49.6965,49.7251,49.5462,49.5819,153484.0
2017-10-11 09:55:00,69.26,69.4,69.14,69.23,117558.0,49.5748,49.675,49.4889,49.5533,117558.0
2017-10-11 10:00:00,69.27,69.39,69.25,69.33,96582.0,49.5819,49.6678,49.5676,49.6249,96582.0
2017-10-11 10:05:00,69.34,69.55,69.29,69.48,122168.0,49.6321,49.7824,49.5963,49.7323,122168.0
2017-10-11 10:10:00,69.48,69.65,69.36,69.49,157790.0,49.7323,49.8539,49.6464,49.7394,157790.0
2017-10-11 10:15:00,69.5,69.56,69.42,69.42,85957.0,49.7466,49.7895,49.6893,49.6893,85957.0
2017-10-11 10:20:00,69.42,69.48,69.34,69.43,82823.0,49.6893,49.7323,49.6321,49.6965,82823.0
2017-10-11 10:25:00,69.44,69.45,69.26,69.27,97382.0,49.7036,49.7108,49.5748,49.5819,97382.0
2017-10-11 10:30:00,69.28,69.52,69.25,69.48,37297.0,49.5891,49.7609,49.5676,49.7323,37297.0
2017-10-11 10:35:00,69.49,69.68,69.42,69.64,60983.0,49.7394,49.8754,49.6893,49.8468,60983.0
2017-10-11 10:40:00,69.63,69.82,69.62,69.74,86194.0,49.8396,49.9756,49.8325,49.9184,86194.0
2017-10-11 10:45:00,69.75,69.77,69.62,69.67,52900.0,49.9255,49.9398,49.8325,49.8683,52900.0
2017-10-11 10:50:00,69.67,69.76,69.62,69.75,59222.0,49.8683,49.9327,49.8325,49.9255,59222.0
2017-10-11 10:55:00,69.75,69.75,69.63,69.64,50790.0,49.9255,49.9255,49.8396,49.8468,50790.0
2017-10-11 11:00:00,69.63,69.76,69.62,69.76,66502.0,49.8396,49.9327,49.8325,49.9327,66502.0
2017-10-11 11:05:00,69.77,69.93,69.76,69.85,126926.0,49.9398,50.0544,49.9327,49.9971,126926.0
2017-10-11 11:10:00,69.86,69.86,69.69,69.74,82956.0,50.0043,50.0043,49.8826,49.9184,82956.0
2017-10-11 11:15:00,69.73,69.77,69.65,69.7,68221.0,49.9112,49.9398,49.8539,49.8897,68221.0
2017-10-11 11:20:00,69.7,69.77,69.61,69.62,51580.0,49.8897,49.9398,49.8253,49.8325,51580.0
2017-10-11 11:25:00,69.61,69.61,69.5,69.54,111460.0,49.8253,49.8253,49.7466,49.7752,111460.0
2017-10-11 11:30:00,69.54,69.56,69.49,69.5,74981.0,49.7752,49.7895,49.7394,49.7466,74981.0
2017-10-11 11:35:00,69.51,69.53,69.45,69.5,52801.0,49.7537,49.768,49.7108,49.7466,52801.0
2017-10-11 11:40:00,69.5,69.6,69.44,69.5,59544.0,49.7466,49.8182,49.7036,49.7466,59544.0
2017-10-11 11:45:00,69.49,69.65,69.48,69.57,38397.0,49.7394,49.8539,49.7323,49.7967,38397.0
2017-10-11 11:50:00,69.58,69.6,69.44,69.47,31830.0,49.8038,49.8182,49.7036,49.7251,31830.0
2017-10-11 11:55:00,69.48,69.54,69.42,69.45,40415.0,49.7323,49.7752,49.6893,49.7108,40415.0
2017-10-11 12:00:00,69.45,69.56,69.4,69.51,65805.0,49.7108,49.7895,49.675,49.7537,65805.0
2017-10-11 12:05:00,69.51,69.57,69.5,69.54,42825.0,49.7537,49.7967,49.7466,49.7752,42825.0
2017-10-11 12:10:00,69.53,69.53,69.15,69.17,171191.0,49.768,49.768,49.4961,49.5104,171191.0
2017-10-11 12:15:00,69.17,69.18,69.02,69.13,90901.0,49.5104,49.5175,49.403,49.4817,90901.0
2017-10-11 12:20:00,69.14,69.24,69.14,69.2,52070.0,49.4889,49.5605,49.4889,49.5318,52070.0
2017-10-11 12:25:00,69.21,69.23,69.16,69.17,39014.0,49.539,49.5533,49.5032,49.5104,39014.0
2017-10-11 12:30:00,69.17,69.22,69.16,69.18,40792.0,49.5104,49.5462,49.5032,49.5175,40792.0
2017-10-11 12:35:00,69.17,69.26,69.11,69.17,63213.0,49.5104,49.5748,49.4674,49.5104,63213.0
2017-10-11 12:40:00,69.16,69.25,69.16,69.23,24537.0,49.5032,49.5676,49.5032,49.5533,24537.0
2017-10-11 12:45:00,69.22,69.24,69.19,69.24,30432.0,49.5462,49.5605,49.5247,49.5605,30432.0
2017-10-11 12:50:00,69.24,69.25,69.18,69.21,27880.0,49.5605,49.5676,49.5175,49.539,27880.0
2017-10-11 12:55:00,69.22,69.26,69.2,69.24,36062.0,49.5462,49.5748,49.5318,49.5605,36062.0
2017-10-11 13:00:00,69.24,69.25,69.21,69.22,46837.0,49.5605,49.5676,49.539,49.5462,46837.0
2017-10-11 13:05:00,69.22,69.22,69.17,69.18,32797.0,49.5462,49.5462,49.5104,49.5175,32797.0
2017-10-11 13:10:00,69.17,69.17,69.13,69.13,35887.0,49.5104,49.5104,49.4817,49.4817,35887.0
2017-10-11 13:15:00,69.13,69.16,69.13,69.14,30849.0,49.4817,49.5032,49.4817,49.4889,30849.0
2017-10-11 13:20:00,69.14,69.14,68.98,68.98,70767.0,49.4889,49.4889,49.3744,49.3744,70767.0
2017-10-11 13:25:00,69.0,69.01,68.95,68.96,40950.0,49.3887,49.3958,49.3529,49.3601,40950.0
2017-10-11 13:30:00,68.97,69.01,68.96,69.0,24871.0,49.3672,49.3958,49.3601,49.3887,24871.0
2017-10-11 13:35:00,69.0,69.03,68.98,69.01,60711.0,49.3887,49.4102,49.3744,49.3958,60711.0
2017-10-11 13:40:00,69.02,69.11,69.0,69.11,35467.0,49.403,49.4674,49.3887,49.4674,35467.0
2017-10-11 13:45:00,69.11,69.11,68.89,68.91,112752.0,49.4674,49.4674,49.31,49.3243,112752.0
2017-10-11 13:50:00,68.9,68.93,68.8,68.84,72380.0,49.3171,49.3386,49.2455,49.2742,72380.0
2017-10-11 13:55:00,68.85,69.01,68.84,68.95,63777.0,49.2813,49.3958,49.2742,49.3529,63777.0
2017-10-11 14:00:00,68.95,69.07,68.94,69.05,66044.0,49.3529,49.4388,49.3457,49.4245,66044.0
2017-10-11 14:05:00,69.06,69.2,69.01,69.2,44773.0,49.4316,49.5318,49.3958,49.5318,44773.0
2017-10-11 14:10:00,69.2,69.27,69.12,69.13,80266.0,49.5318,49.5819,49.4746,49.4817,80266.0
2017-10-11 14:15:00,69.13,69.17,69.1,69.13,42709.0,49.4817,49.5104,49.4603,49.4817,42709.0
2017-10-11 14:20:00,69.14,69.17,69.06,69.09,41839.0,49.4889,49.5104,49.4316,49.4531,41839.0
2017-10-11 14:25:00,69.09,69.1,68.92,68.98,62325.0,49.4531,49.4603,49.3314,49.3744,62325.0
2017-10-11 14:30:00,68.99,69.0,68.86,68.86,66151.0,49.3815,49.3887,49.2885,49.2885,66151.0
2017-10-11 14:35:00,68.88,68.91,68.85,68.91,55364.0,49.3028,49.3243,49.2813,49.3243,55364.0
2017-10-11 14:40:00,68.92,68.97,68.87,68.91,56760.0,49.3314,49.3672,49.2956,49.3243,56760.0
2017-10-11 14:45:00,68.92,68.96,68.87,68.91,42922.0,49.3314,49.3601,49.2956,49.3243,42922.0
2017-10-11 14:50:00,68.9,68.95,68.87,68.89,58358.0,49.3171,49.3529,49.2956,49.31,58358.0
2017-10-11 14:55:00,68.89,68.95,68.85,68.89,52433.0,49.31,49.3529,49.2813,49.31,52433.0
2017-10-11 15:00:00,68.89,68.95,68.89,68.94,58029.0,49.31,49.3529,49.31,49.3457,58029.0
2017-10-11 15:05:00,68.94,69.0,68.92,68.93,52193.0,49.3457,49.3887,49.3314,49.3386,52193.0
2017-10-11 15:10:00,68.93,69.01,68.92,68.96,58866.0,49.3386,49.3958,49.3314,49.3601,58866.0
2017-10-11 15:15:00,68.96,69.14,68.96,69.04,66588.0,49.3601,49.4889,49.3601,49.4173,66588.0
2017-10-11 15:20:00,69.05,69.12,69.01,69.11,104560.0,49.4245,49.4746,49.3958,49.4674,104560.0
2017-10-11 15:25:00,69.11,69.12,69.0,69.01,81384.0,49.4674,49.4746,49.3887,49.3958,81384.0
2017-10-11 15:30:00,69.01,69.01,68.91,68.92,104583.0,49.3958,49.3958,49.3243,49.3314,104583.0
2017-10-11 15:35:00,68.93,68.95,68.87,68.95,103530.0,49.3386,49.3529,49.2956,49.3529,103530.0
2017-10-11 15:40:00,68.95,69.03,68.94,69.01,98625.0,49.3529,49.4102,49.3457,49.3958,98625.0
2017-10-11 15:45:00,69.0,69.01,68.91,68.92,139486.0,49.3887,49.3958,49.3243,49.3314,139486.0
2017-10-11 15:50:00,68.92,69.01,68.85,68.86,413720.0,49.3314,49.3958,49.2813,49.2885,413720.0
2017-10-11 15:55:00,68.86,68.95,68.85,68.91,295890.0,49.2885,49.3529,49.2813,49.3243,295890.0
2017-10-12 09:30:00,68.8,68.85,68.55,68.8,158837.0,49.2455,49.2813,49.0666,49.2455,158837.0
2017-10-12 09:35:00,68.76,69.1,68.75,69.03,122562.0,49.2169,49.4603,49.2097,49.4102,122562.0
2017-10-12 09:40:00,69.03,69.16,68.91,68.95,93447.0,49.4102,49.5032,49.3243,49.3529,93447.0
2017-10-12 09:45:00,68.98,69.03,68.82,68.97,86216.0,49.3744,49.4102,49.2598,49.3672,86216.0
2017-10-12 09:50:00,68.94,69.06,68.84,69.05,121096.0,49.3457,49.4316,49.2742,49.4245,121096.0
2017-10-12 09:55:00,69.04,69.07,68.92,68.97,158803.0,49.4173,49.4388,49.3314,49.3672,158803.0
2017-10-12 10:00:00,68.95,69.07,68.93,69.03,115889.0,49.3529,49.4388,49.3386,49.4102,115889.0
2017-10-12 10:05:00,69.02,69.04,68.96,68.98,48792.0,49.403,49.4173,49.3601,49.3744,48792.0
2017-10-12 10:10:00,69.0,69.21,68.99,69.14,134940.0,49.3887,49.539,49.3815,49.4889,134940.0
2017-10-12 10:15:00,69.16,69.21,69.07,69.11,85784.0,49.5032,49.539,49.4388,49.4674,85784.0
2017-10-12 10:20:00,69.12,69.38,69.06,69.24,190942.0,49.4746,49.6607,49.4316,49.5605,190942.0
2017-10-12 10:25:00,69.24,69.59,69.23,69.47,168386.0,49.5605,49.811,49.5533,49.7251,168386.0
2017-10-12 10:30:00,69.46,69.61,69.45,69.47,247863.0,49.7179,49.8253,49.7108,49.7251,247863.0
2017-10-12 10:35:00,69.46,69.5,69.38,69.44,44669.0,49.7179,49.7466,49.6607,49.7036,44669.0
2017-10-12 10:40:00,69.44,69.51,69.32,69.33,71002.0,49.7036,49.7537,49.6177,49.6249,71002.0
2017-10-12 10:45:00,69.32,69.33,69.2,69.21,77862.0,49.6177,49.6249,49.5318,49.539,77862.0
2017-10-12 10:50:00,69.22,69.41,69.22,69.31,77628.0,49.5462,49.6822,49.5462,49.6106,77628.0
2017-10-12 10:55:00,69.32,69.35,69.27,69.31,76859.0,49.6177,49.6392,49.5819,49.6106,76859.0
2017-10-12 11:00:00,69.33,69.49,69.33,69.45,41625.0,49.6249,49.7394,49.6249,49.7108,41625.0
2017-10-12 11:05:00,69.43,69.5,69.43,69.44,65812.0,49.6965,49.7466,49.6965,49.7036,65812.0
2017-10-12 11:10:00,69.44,69.49,69.31,69.31,72541.0,49.7036,49.7394,49.6106,49.6106,72541.0
2017-10-12 11:15:00,69.31,69.32,69.23,69.26,52809.0,49.6106,49.6177,49.5533,49.5748,52809.0
2017-10-12 11:20:00,69.25,69.3,69.22,69.28,62437.0,49.5676,49.6034,49.5462,49.5891,62437.0
2017-10-12 11:25:00,69.27,69.31,69.23,69.24,26593.0,49.5819,49.6106,49.5533,49.5605,26593.0
2017-10-12 11:30:00,69.24,69.25,69.12,69.18,83684.0,49.5605,49.5676,49.4746,49.5175,83684.0
2017-10-12 11:35:00,69.18,69.28,69.17,69.27,37742.0,49.5175,49.5891,49.5104,49.5819,37742.0
2017-10-12 11:40:00,69.29,69.31,69.25,69.31,29645.0,49.5963,49.6106,49.5676,49.6106,29645.0
2017-10-12 11:45:00,69.31,69.31,69.2,69.22,20006.0,49.6106,49.6106,49.5318,49.5462,20006.0
2017-10-12 11:50:00,69.22,69.35,69.22,69.32,26742.0,49.5462,49.6392,49.5462,49.6177,26742.0
2017-10-12 11:55:00,69.33,69.36,69.29,69.31,32533.0,49.6249,49.6464,49.5963,49.6106,32533.0
2017-10-12 12:00:00,69.3,69.32,69.23,69.23,32384.0,49.6034,49.6177,49.5533,49.5533,32384.0
2017-10-12 12:05:00,69.23,69.25,69.15,69.18,35250.0,49.5533,49.5676,49.4961,49.5175,35250.0
2017-10-12 12:10:00,69.15,69.26,69.11,69.26,27772.0,49.4961,49.5748,49.4674,49.5748,27772.0
2017-10-12 12:15:00,69.26,69.33,69.25,69.28,30960.0,49.5748,49.6249,49.5676,49.5891,30960.0
2017-10-12 12:20:00,69.27,69.29,69.17,69.21,20212.0,49.5819,49.5963,49.5104,49.539,20212.0
2017-10-12 12:25:00,69.19,69.22,69.13,69.21,20148.0,49.5247,49.5462,49.4817,49.539,20148.0
2017-10-12 12:30:00,69.22,69.23,69.1,69.12,29397.0,49.5462,49.5533,49.4603,49.4746,29397.0
2017-10-12 12:35:00,69.11,69.13,68.87,69.02,61810.0,49.4674,49.4817,49.2956,49.403,61810.0
2017-10-12 12:40:00,69.01,69.14,69.01,69.08,25403.0,49.3958,49.4889,49.3958,49.4459,25403.0
2017-10-12 12:45:00,69.09,69.15,69.03,69.04,23006.0,49.4531,49.4961,49.4102,49.4173,23006.0
2017-10-12 12:50:00,69.02,69.07,68.94,68.98,33292.0,49.403,49.4388,49.3457,49.3744,33292.0
2017-10-12 12:55:00,68.97,69.03,68.89,68.98,53271.0,49.3672,49.4102,49.31,49.3744,53271.0
2017-10-12 13:00:00,68.99,69.13,68.99,69.11,34400.0,49.3815,49.4817,49.3815,49.4674,34400.0
2017-10-12 13:05:00,69.09,69.17,69.06,69.12,17637.0,49.4531,49.5104,49.4316,49.4746,17637.0
2017-10-12 13:10:00,69.11,69.2,69.08,69.11,16635.0,49.4674,49.5318,49.4459,49.4674,16635.0
2017-10-12 13:15:00,69.11,69.19,69.07,69.07,35854.0,49.4674,49.5247,49.4388,49.4388,35854.0
2017-10-12 13:20:00,69.08,69.1,68.98,68.99,26958.0,49.4459,49.4603,49.3744,49.3815,26958.0
2017-10-12 13:25:00,68.99,69.0,68.95,68.98,30304.0,49.3815,49.3887,49.3529,49.3744,30304.0
2017-10-12 13:30:00,68.97,69.1,68.97,69.1,33599.0,49.3672,49.4603,49.3672,49.4603,33599.0
2017-10-12 13:35:00,69.1,69.23,69.09,69.2,26890.0,49.4603,49.5533,49.4531,49.5318,26890.0
2017-10-12 13:40:00,69.19,69.25,69.04,69.04,34975.0,49.5247,49.5676,49.4173,49.4173,34975.0
2017-10-12 13:45:00,69.03,69.1,68.98,69.01,48976.0,49.4102,49.4603,49.3744,49.3958,48976.0
2017-10-12 13:50:00,69.02,69.07,69.02,69.04,23335.0,49.403,49.4388,49.403,49.4173,23335.0
2017-10-12 13:55:00,69.04,69.16,69.04,69.11,41175.0,49.4173,49.5032,49.4173,49.4674,41175.0
2017-10-12 14:00:00,69.11,69.18,69.1,69.12,31146.0,49.4674,49.5175,49.4603,49.4746,31146.0
2017-10-12 14:05:00,69.14,69.14,68.95,69.0,80861.0,49.4889,49.4889,49.3529,49.3887,80861.0
2017-10-12 14:10:00,68.99,69.07,68.97,69.06,36675.0,49.3815,49.4388,49.3672,49.4316,36675.0
2017-10-12 14:15:00,69.05,69.1,68.99,69.04,25998.0,49.4245,49.4603,49.3815,49.4173,25998.0
2017-10-12 14:20:00,69.05,69.12,69.0,69.1,27993.0,49.4245,49.4746,49.3887,49.4603,27993.0
2017-10-12 14:25:00,69.11,69.19,69.03,69.05,37278.0,49.4674,49.5247,49.4102,49.4245,37278.0
2017-10-12 14:30:00,69.04,69.07,68.99,69.01,43608.0,49.4173,49.4388,49.3815,49.3958,43608.0
2017-10-12 14:35:00,69.02,69.1,69.01,69.06,42223.0,49.403,49.4603,49.3958,49.4316,42223.0
2017-10-12 14:40:00,69.06,69.08,69.03,69.05,40401.0,49.4316,49.4459,49.4102,49.4245,40401.0
2017-10-12 14:45:00,69.05,69.06,68.97,69.0,53616.0,49.4245,49.4316,49.3672,49.3887,53616.0
2017-10-12 14:50:00,68.99,69.12,68.99,69.09,49352.0,49.3815,49.4746,49.3815,49.4531,49352.0
2017-10-12 14:55:00,69.09,69.19,69.08,69.11,43126.0,49.4531,49.5247,49.4459,49.4674,43126.0
2017-10-12 15:00:00,69.1,69.15,69.08,69.11,42239.0,49.4603,49.4961,49.4459,49.4674,42239.0
2017-10-12 15:05:00,69.1,69.17,69.08,69.16,36444.0,49.4603,49.5104,49.4459,49.5032,36444.0
2017-10-12 15:10:00,69.16,69.2,69.11,69.11,53700.0,49.5032,49.5318,49.4674,49.4674,53700.0
2017-10-12 15:15:00,69.11,69.12,69.01,69.04,57272.0,49.4674,49.4746,49.3958,49.4173,57272.0
2017-10-12 15:20:00,69.03,69.12,69.02,69.11,48668.0,49.4102,49.4746,49.403,49.4674,48668.0
2017-10-12 15:25:00,69.11,69.13,69.01,69.02,64943.0,49.4674,49.4817,49.3958,49.403,64943.0
2017-10-12 15:30:00,69.02,69.05,68.98,68.98,65034.0,49.403,49.4245,49.3744,49.3744,65034.0
2017-10-12 15:35:00,68.98,68.99,68.89,68.92,97961.0,49.3744,49.3815,49.31,49.3314,97961.0
2017-10-12 15:40:00,68.92,68.99,68.9,68.94,88795.0,49.3314,49.3815,49.3171,49.3457,88795.0
2017-10-12 15:45:00,68.93,68.95,68.85,68.87,126243.0,49.3386,49.3529,49.2813,49.2956,126243.0
2017-10-12 15:50:00,68.87,69.01,68.87,69.0,216801.0,49.2956,49.3958,49.2956,49.3887,216801.0
2017-10-12 15:55:00,69.0,69.02,68.96,68.99,315536.0,49.3887,49.403,49.3601,49.3815,315536.0
2017-10-13 09:30:00,69.06,69.06,68.38,68.43,179376.0,49.4316,49.4316,48.9449,48.9807,179376.0
2017-10-13 09:35:00,68.43,68.87,68.35,68.78,74169.0,48.9807,49.2956,48.9234,49.2312,74169.0
2017-10-13 09:40:00,68.81,68.95,68.72,68.72,64478.0,49.2527,49.3529,49.1883,49.1883,64478.0
2017-10-13 09:45:00,68.74,68.99,68.69,68.98,38877.0,49.2026,49.3815,49.1668,49.3744,38877.0
2017-10-13 09:50:00,68.96,69.03,68.44,68.55,108939.0,49.3601,49.4102,48.9879,49.0666,108939.0
2017-10-13 09:55:00,68.51,68.66,68.51,68.58,77903.0,49.038,49.1453,49.038,49.0881,77903.0
2017-10-13 10:00:00,68.57,68.62,68.45,68.53,86268.0,49.0809,49.1167,48.995,49.0523,86268.0
2017-10-13 10:05:00,68.54,68.74,68.47,68.64,73377.0,49.0594,49.2026,49.0093,49.131,73377.0
2017-10-13 10:10:00,68.64,68.65,68.55,68.62,51430.0,49.131,49.1382,49.0666,49.1167,51430.0
2017-10-13 10:15:00,68.62,68.75,68.58,68.63,42362.0,49.1167,49.2097,49.0881,49.1238,42362.0
2017-10-13 10:20:00,68.63,68.69,68.46,68.49,36817.0,49.1238,49.1668,49.0022,49.0236,36817.0
2017-10-13 10:25:00,68.49,68.57,68.45,68.53,57135.0,49.0236,49.0809,48.995,49.0523,57135.0
2017-10-13 10:30:00,68.53,68.57,68.39,68.44,79493.0,49.0523,49.0809,48.9521,48.9879,79493.0
2017-10-13 10:35:00,68.44,68.54,68.42,68.51,47717.0,48.9879,49.0594,48.9735,49.038,47717.0
2017-10-13 10:40:00,68.53,68.54,68.38,68.43,64629.0,49.0523,49.0594,48.9449,48.9807,64629.0
2017-10-13 10:45:00,68.45,68.51,68.43,68.45,39734.0,48.995,49.038,48.9807,48.995,39734.0
2017-10-13 10:50:00,68.44,68.46,68.24,68.31,108803.0,48.9879,49.0022,48.8447,48.8948,108803.0
2017-10-13 10:55:00,68.29,68.33,68.1,68.2,118176.0,48.8805,48.9091,48.7445,48.8161,118176.0
2017-10-13 11:00:00,68.21,68.23,68.14,68.14,60485.0,48.8232,48.8375,48.7731,48.7731,60485.0
2017-10-13 11:05:00,68.15,68.25,68.14,68.21,43919.0,48.7803,48.8519,48.7731,48.8232,43919.0
2017-10-13 11:10:00,68.22,68.49,68.21,68.38,156490.0,48.8304,49.0236,48.8232,48.9449,156490.0
2017-10-13 11:15:00,68.38,68.51,68.37,68.43,125256.0,48.9449,49.038,48.9377,48.9807,125256.0
2017-10-13 11:20:00,68.44,68.56,68.42,68.55,98271.0,48.9879,49.0737,48.9735,49.0666,98271.0
2017-10-13 11:25:00,68.55,68.56,68.42,68.42,44158.0,49.0666,49.0737,48.9735,48.9735,44158.0
2017-10-13 11:30:00,68.42,68.49,68.39,68.45,77039.0,48.9735,49.0236,48.9521,48.995,77039.0
2017-10-13 11:35:00,68.43,68.55,68.38,68.55,83646.0,48.9807,49.0666,48.9449,49.0666,83646.0
2017-10-13 11:40:00,68.56,68.56,68.41,68.41,112845.0,49.0737,49.0737,48.9664,48.9664,112845.0
2017-10-13 11:45:00,68.41,68.45,68.38,68.43,56590.0,48.9664,48.995,48.9449,48.9807,56590.0
2017-10-13 11:50:00,68.45,68.45,68.3,68.3,25208.0,48.995,48.995,48.8876,48.8876,25208.0
2017-10-13 11:55:00,68.3,68.38,68.28,68.34,39507.0,48.8876,48.9449,48.8733,48.9163,39507.0
2017-10-13 12:00:00,68.33,68.42,68.32,68.37,36156.0,48.9091,48.9735,48.902,48.9377,36156.0
2017-10-13 12:05:00,68.38,68.5,68.38,68.47,33844.0,48.9449,49.0308,48.9449,49.0093,33844.0
2017-10-13 12:10:00,68.48,68.5,68.35,68.38,37542.0,49.0165,49.0308,48.9234,48.9449,37542.0
2017-10-13 12:15:00,68.38,68.38,68.31,68.36,21441.0,48.9449,48.9449,48.8948,48.9306,21441.0
2017-10-13 12:20:00,68.37,68.45,68.36,68.38,17428.0,48.9377,48.995,48.9306,48.9449,17428.0
2017-10-13 12:25:00,68.39,68.45,68.36,68.44,13811.0,48.9521,48.995,48.9306,48.9879,13811.0
2017-10-13 12:30:00,68.45,68.46,68.33,68.33,34245.0,48.995,49.0022,48.9091,48.9091,34245.0
2017-10-13 12:35:00,68.33,68.36,68.15,68.17,63386.0,48.9091,48.9306,48.7803,48.7946,63386.0
2017-10-13 12:40:00,68.18,68.22,68.15,68.22,29105.0,48.8017,48.8304,48.7803,48.8304,29105.0
2017-10-13 12:45:00,68.22,68.25,68.15,68.16,34297.0,48.8304,48.8519,48.7803,48.7874,34297.0
2017-10-13 12:50:00,68.16,68.21,68.13,68.14,35880.0,48.7874,48.8232,48.766,48.7731,35880.0
2017-10-13 12:55:00,68.14,68.25,68.1,68.13,56427.0,48.7731,48.8519,48.7445,48.766,56427.0
2017-10-13 13:00:00,68.14,68.28,68.13,68.28,21598.0,48.7731,48.8733,48.766,48.8733,21598.0
2017-10-13 13:05:00,68.28,68.28,68.18,68.21,22125.0,48.8733,48.8733,48.8017,48.8232,22125.0
2017-10-13 13:10:00,68.21,68.21,67.91,68.0,99782.0,48.8232,48.8232,48.6085,48.6729,99782.0
2017-10-13 13:15:00,68.0,68.01,67.89,67.89,53154.0,48.6729,48.6801,48.5942,48.5942,53154.0
2017-10-13 13:20:00,67.89,67.97,67.84,67.96,57104.0,48.5942,48.6514,48.5584,48.6443,57104.0
2017-10-13 13:25:00,67.97,68.0,67.93,67.98,74970.0,48.6514,48.6729,48.6228,48.6586,74970.0
2017-10-13 13:30:00,67.97,68.03,67.96,68.02,43507.0,48.6514,48.6944,48.6443,48.6872,43507.0
2017-10-13 13:35:00,68.01,68.02,67.96,68.01,35569.0,48.6801,48.6872,48.6443,48.6801,35569.0
2017-10-13 13:40:00,68.02,68.02,67.9,67.91,26192.0,48.6872,48.6872,48.6013,48.6085,26192.0
2017-10-13 13:45:00,67.91,67.91,67.71,67.77,63862.0,48.6085,48.6085,48.4653,48.5083,63862.0
2017-10-13 13:50:00,67.76,67.78,67.67,67.68,98995.0,48.5011,48.5154,48.4367,48.4439,98995.0
2017-10-13 13:55:00,67.68,67.9,67.68,67.84,61089.0,48.4439,48.6013,48.4439,48.5584,61089.0
2017-10-13 14:00:00,67.86,67.88,67.55,67.6,138438.0,48.5727,48.587,48.3508,48.3866,138438.0
2017-10-13 14:05:00,67.62,67.63,67.52,67.56,99821.0,48.4009,48.4081,48.3293,48.358,99821.0
2017-10-13 14:10:00,67.57,67.6,67.4,67.53,119689.0,48.3651,48.3866,48.2434,48.3365,119689.0
2017-10-13 14:15:00,67.53,67.79,67.52,67.67,119122.0,48.3365,48.5226,48.3293,48.4367,119122.0
2017-10-13 14:20:00,67.68,67.81,67.67,67.69,92145.0,48.4439,48.5369,48.4367,48.451,92145.0
2017-10-13 14:25:00,67.7,67.77,67.69,67.71,45858.0,48.4582,48.5083,48.451,48.4653,45858.0
2017-10-13 14:30:00,67.73,67.73,67.58,67.63,65015.0,48.4796,48.4796,48.3723,48.4081,65015.0
2017-10-13 14:35:00,67.63,67.74,67.6,67.67,78532.0,48.4081,48.4868,48.3866,48.4367,78532.0
2017-10-13 14:40:00,67.65,67.69,67.58,67.61,76836.0,48.4224,48.451,48.3723,48.3938,76836.0
2017-10-13 14:45:00,67.6,67.67,67.57,67.67,49707.0,48.3866,48.4367,48.3651,48.4367,49707.0
2017-10-13 14:50:00,67.67,67.7,67.62,67.67,36696.0,48.4367,48.4582,48.4009,48.4367,36696.0
2017-10-13 14:55:00,67.68,67.68,67.59,67.67,61875.0,48.4439,48.4439,48.3794,48.4367,61875.0
2017-10-13 15:00:00,67.67,67.71,67.57,67.6,111843.0,48.4367,48.4653,48.3651,48.3866,111843.0
2017-10-13 15:05:00,67.62,67.77,67.6,67.76,123110.0,48.4009,48.5083,48.3866,48.5011,123110.0
2017-10-13 15:10:00,67.77,67.79,67.69,67.79,91167.0,48.5083,48.5226,48.451,48.5226,91167.0
2017-10-13 15:15:00,67.79,67.81,67.78,67.79,130887.0,48.5226,48.5369,48.5154,48.5226,130887.0
2017-10-13 15:20:00,67.8,67.88,67.76,67.87,104051.0,48.5298,48.587,48.5011,48.5799,104051.0
2017-10-13 15:25:00,67.88,67.89,67.8,67.87,78985.0,48.587,48.5942,48.5298,48.5799,78985.0
2017-10-13 15:30:00,67.87,67.95,67.8,67.95,240648.0,48.5799,48.6371,48.5298,48.6371,240648.0
2017-10-13 15:35:00,67.95,67.96,67.84,67.86,259836.0,48.6371,48.6443,48.5584,48.5727,259836.0
2017-10-13 15:40:00,67.86,67.9,67.85,67.9,148404.0,48.5727,48.6013,48.5655,48.6013,148404.0
2017-10-13 15:45:00,67.89,67.9,67.78,67.79,219094.0,48.5942,48.6013,48.5154,48.5226,219094.0
2017-10-13 15:50:00,67.8,67.8,67.58,67.64,422665.0,48.5298,48.5298,48.3723,48.4152,422665.0
2017-10-13 15:55:00,67.65,67.65,67.49,67.59,507440.0,48.4224,48.4224,48.3079,48.3794,507440.0
2017-10-16 09:30:00,67.64,67.72,67.22,67.5,167475.0,48.4152,48.4725,48.1146,48.315,167475.0
2017-10-16 09:35:00,67.5,67.72,67.48,67.55,99411.0,48.315,48.4725,48.3007,48.3508,99411.0
2017-10-16 09:40:00,67.56,67.6,67.32,67.43,133342.0,48.358,48.3866,48.1862,48.2649,133342.0
2017-10-16 09:45:00,67.44,67.7,67.36,67.66,110110.0,48.2721,48.4582,48.2148,48.4295,110110.0
2017-10-16 09:50:00,67.66,67.71,67.53,67.57,74137.0,48.4295,48.4653,48.3365,48.3651,74137.0
2017-10-16 09:55:00,67.61,67.99,67.58,67.9,136883.0,48.3938,48.6658,48.3723,48.6013,136883.0
2017-10-16 10:00:00,67.89,68.09,67.86,68.07,189751.0,48.5942,48.7373,48.5727,48.723,189751.0
2017-10-16 10:05:00,68.08,68.11,67.94,68.07,144129.0,48.7302,48.7516,48.63,48.723,144129.0
2017-10-16 10:10:00,68.08,68.16,67.93,67.93,93949.0,48.7302,48.7874,48.6228,48.6228,93949.0
2017-10-16 10:15:00,67.93,67.97,67.74,67.97,119987.0,48.6228,48.6514,48.4868,48.6514,119987.0
2017-10-16 10:20:00,67.96,68.0,67.83,67.88,71748.0,48.6443,48.6729,48.5512,48.587,71748.0
2017-10-16 10:25:00,67.9,68.08,67.9,68.0,107111.0,48.6013,48.7302,48.6013,48.6729,107111.0
2017-10-16 10:30:00,68.0,68.11,67.99,68.03,72461.0,48.6729,48.7516,48.6658,48.6944,72461.0
2017-10-16 10:35:00,68.03,68.11,67.95,68.11,67502.0,48.6944,48.7516,48.6371,48.7516,67502.0
2017-10-16 10:40:00,68.11,68.17,68.05,68.07,117970.0,48.7516,48.7946,48.7087,48.723,117970.0
2017-10-16 10:45:00,68.08,68.08,67.9,68.0,77099.0,48.7302,48.7302,48.6013,48.6729,77099.0
2017-10-16 10:50:00,67.99,68.12,67.99,68.07,60318.0,48.6658,48.7588,48.6658,48.723,60318.0
2017-10-16 10:55:00,68.06,68.07,67.98,68.03,35591.0,48.7159,48.723,48.6586,48.6944,35591.0
2017-10-16 11:00:00,68.03,68.03,67.99,68.03,26916.0,48.6944,48.6944,48.6658,48.6944,26916.0
2017-10-16 11:05:00,68.02,68.07,67.98,68.04,41642.0,48.6872,48.723,48.6586,48.7015,41642.0
2017-10-16 11:10:00,68.05,68.11,68.04,68.06,53604.0,48.7087,48.7516,48.7015,48.7159,53604.0
2017-10-16 11:15:00,68.05,68.08,68.0,68.06,30076.0,48.7087,48.7302,48.6729,48.7159,30076.0
2017-10-16 11:20:00,68.08,68.11,68.08,68.09,24023.0,48.7302,48.7516,48.7302,48.7373,24023.0
2017-10-16 11:25:00,68.09,68.11,68.02,68.03,54482.0,48.7373,48.7516,48.6872,48.6944,54482.0
2017-10-16 11:30:00,68.02,68.02,67.84,67.9,40389.0,48.6872,48.6872,48.5584,48.6013,40389.0
2017-10-16 11:35:00,67.9,67.91,67.8,67.8,29949.0,48.6013,48.6085,48.5298,48.5298,29949.0
2017-10-16 11:40:00,67.8,67.84,67.72,67.76,35461.0,48.5298,48.5584,48.4725,48.5011,35461.0
2017-10-16 11:45:00,67.77,67.79,67.69,67.7,30580.0,48.5083,48.5226,48.451,48.4582,30580.0
2017-10-16 11:50:00,67.7,67.74,67.65,67.69,41835.0,48.4582,48.4868,48.4224,48.451,41835.0
2017-10-16 11:55:00,67.69,67.78,67.65,67.75,42921.0,48.451,48.5154,48.4224,48.494,42921.0
2017-10-16 12:00:00,67.76,67.77,67.67,67.69,35619.0,48.5011,48.5083,48.4367,48.451,35619.0
2017-10-16 12:05:00,67.69,67.74,67.68,67.71,27391.0,48.451,48.4868,48.4439,48.4653,27391.0
2017-10-16 12:10:00,67.71,67.71,67.66,67.7,27478.0,48.4653,48.4653,48.4295,48.4582,27478.0
2017-10-16 12:15:00,67.71,67.72,67.68,67.69,16780.0,48.4653,48.4725,48.4439,48.451,16780.0
2017-10-16 12:20:00,67.68,67.75,67.65,67.74,39398.0,48.4439,48.494,48.4224,48.4868,39398.0
2017-10-16 12:25:00,67.74,67.8,67.73,67.78,12605.0,48.4868,48.5298,48.4796,48.5154,12605.0
2017-10-16 12:30:00,67.79,67.79,67.66,67.68,22399.0,48.5226,48.5226,48.4295,48.4439,22399.0
2017-10-16 12:35:00,67.67,67.69,67.66,67.67,25418.0,48.4367,48.451,48.4295,48.4367,25418.0
2017-10-16 12:40:00,67.67,67.68,67.59,67.63,63224.0,48.4367,48.4439,48.3794,48.4081,63224.0
2017-10-16 12:45:00,67.63,67.66,67.6,67.63,31506.0,48.4081,48.4295,48.3866,48.4081,31506.0
2017-10-16 12:50:00,67.64,67.66,67.61,67.66,21705.0,48.4152,48.4295,48.3938,48.4295,21705.0
2017-10-16 12:55:00,67.66,67.66,67.61,67.65,27243.0,48.4295,48.4295,48.3938,48.4224,27243.0
2017-10-16 13:00:00,67.65,67.65,67.57,67.57,31929.0,48.4224,48.4224,48.3651,48.3651,31929.0
2017-10-16 13:05:00,67.57,67.58,67.51,67.54,38301.0,48.3651,48.3723,48.3222,48.3437,38301.0
2017-10-16 13:10:00,67.55,67.56,67.46,67.55,39829.0,48.3508,48.358,48.2864,48.3508,39829.0
2017-10-16 13:15:00,67.55,67.64,67.53,67.64,69532.0,48.3508,48.4152,48.3365,48.4152,69532.0
2017-10-16 13:20:00,67.63,67.68,67.63,67.66,31386.0,48.4081,48.4439,48.4081,48.4295,31386.0
2017-10-16 13:25:00,67.65,67.71,67.63,67.7,31863.0,48.4224,48.4653,48.4081,48.4582,31863.0
2017-10-16 13:30:00,67.7,67.72,67.65,67.67,39184.0,48.4582,48.4725,48.4224,48.4367,39184.0
2017-10-16 13:35:00,67.67,67.67,67.59,67.61,38255.0,48.4367,48.4367,48.3794,48.3938,38255.0
2017-10-16 13:40:00,67.62,67.64,67.6,67.61,25168.0,48.4009,48.4152,48.3866,48.3938,25168.0
2017-10-16 13:45:00,67.61,67.63,67.58,67.61,38227.0,48.3938,48.4081,48.3723,48.3938,38227.0
2017-10-16 13:50:00,67.62,67.62,67.49,67.52,50508.0,48.4009,48.4009,48.3079,48.3293,50508.0
2017-10-16 13:55:00,67.52,67.55,67.51,67.51,23489.0,48.3293,48.3508,48.3222,48.3222,23489.0
2017-10-16 14:00:00,67.51,67.53,67.48,67.48,43439.0,48.3222,48.3365,48.3007,48.3007,43439.0
2017-10-16 14:05:00,67.48,67.53,67.48,67.52,37828.0,48.3007,48.3365,48.3007,48.3293,37828.0
2017-10-16 14:10:00,67.52,67.53,67.43,67.43,40209.0,48.3293,48.3365,48.2649,48.2649,40209.0
2017-10-16 14:15:00,67.43,67.46,67.4,67.44,28836.0,48.2649,48.2864,48.2434,48.2721,28836.0
2017-10-16 14:20:00,67.45,67.49,67.43,67.46,38568.0,48.2792,48.3079,48.2649,48.2864,38568.0
2017-10-16 14:25:00,67.45,67.48,67.42,67.46,51717.0,48.2792,48.3007,48.2578,48.2864,51717.0
2017-10-16 14:30:00,67.45,67.46,67.43,67.45,35918.0,48.2792,48.2864,48.2649,48.2792,35918.0
2017-10-16 14:35:00,67.45,67.45,67.4,67.42,37262.0,48.2792,48.2792,48.2434,48.2578,37262.0
2017-10-16 14:40:00,67.42,67.43,67.3,67.31,88886.0,48.2578,48.2649,48.1719,48.179,88886.0
2017-10-16 14:45:00,67.32,67.38,67.3,67.35,38488.0,48.1862,48.2291,48.1719,48.2077,38488.0
2017-10-16 14:50:00,67.34,67.43,67.32,67.4,52006.0,48.2005,48.2649,48.1862,48.2434,52006.0
2017-10-16 14:55:00,67.41,67.48,67.38,67.42,81021.0,48.2506,48.3007,48.2291,48.2578,81021.0
2017-10-16 15:00:00,67.42,67.51,67.42,67.46,67793.0,48.2578,48.3222,48.2578,48.2864,67793.0
2017-10-16 15:05:00,67.47,67.48,67.37,67.37,53057.0,48.2935,48.3007,48.222,48.222,53057.0
2017-10-16 15:10:00,67.37,67.37,67.24,67.28,163669.0,48.222,48.222,48.1289,48.1575,163669.0
2017-10-16 15:15:00,67.28,67.31,67.24,67.25,51068.0,48.1575,48.179,48.1289,48.1361,51068.0
2017-10-16 15:20:00,67.25,67.3,67.24,67.27,66667.0,48.1361,48.1719,48.1289,48.1504,66667.0
2017-10-16 15:25:00,67.26,67.27,67.23,67.25,52908.0,48.1432,48.1504,48.1218,48.1361,52908.0
2017-10-16 15:30:00,67.25,67.3,67.21,67.27,68079.0,48.1361,48.1719,48.1074,48.1504,68079.0
2017-10-16 15:35:00,67.28,67.32,67.25,67.32,80807.0,48.1575,48.1862,48.1361,48.1862,80807.0
2017-10-16 15:40:00,67.33,67.43,67.32,67.34,138105.0,48.1933,48.2649,48.1862,48.2005,138105.0
2017-10-16 15:45:00,67.34,67.47,67.34,67.47,171612.0,48.2005,48.2935,48.2005,48.2935,171612.0
2017-10-16 15:50:00,67.47,67.48,67.34,67.36,215108.0,48.2935,48.3007,48.2005,48.2148,215108.0
2017-10-16 15:55:00,67.36,67.43,67.3,67.31,413945.0,48.2148,48.2649,48.1719,48.179,413945.0
2017-10-17 09:30:00,67.27,67.37,67.17,67.36,136394.0,48.1504,48.222,48.0788,48.2148,136394.0
2017-10-17 09:35:00,67.35,67.6,67.31,67.46,101081.0,48.2077,48.3866,48.179,48.2864,101081.0
2017-10-17 09:40:00,67.49,67.49,67.4,67.44,38330.0,48.3079,48.3079,48.2434,48.2721,38330.0
2017-10-17 09:45:00,67.44,67.58,67.44,67.56,50703.0,48.2721,48.3723,48.2721,48.358,50703.0
2017-10-17 09:50:00,67.55,67.63,67.54,67.62,65423.0,48.3508,48.4081,48.3437,48.4009,65423.0
2017-10-17 09:55:00,67.61,67.62,67.47,67.47,90272.0,48.3938,48.4009,48.2935,48.2935,90272.0
2017-10-17 10:00:00,67.46,67.55,67.43,67.54,35138.0,48.2864,48.3508,48.2649,48.3437,35138.0
2017-10-17 10:05:00,67.53,67.54,67.29,67.31,84797.0,48.3365,48.3437,48.1647,48.179,84797.0
2017-10-17 10:10:00,67.3,67.36,67.28,67.31,116371.0,48.1719,48.2148,48.1575,48.179,116371.0
2017-10-17 10:15:00,67.31,67.38,67.31,67.36,95228.0,48.179,48.2291,48.179,48.2148,95228.0
2017-10-17 10:20:00,67.37,67.39,67.34,67.38,28655.0,48.222,48.2363,48.2005,48.2291,28655.0
2017-10-17 10:25:00,67.37,67.4,67.32,67.39,33404.0,48.222,48.2434,48.1862,48.2363,33404.0
2017-10-17 10:30:00,67.39,67.4,67.28,67.3,39604.0,48.2363,48.2434,48.1575,48.1719,39604.0
2017-10-17 10:35:00,67.3,67.36,67.29,67.34,44630.0,48.1719,48.2148,48.1647,48.2005,44630.0
2017-10-17 10:40:00,67.34,67.41,67.33,67.4,36923.0,48.2005,48.2506,48.1933,48.2434,36923.0
2017-10-17 10:45:00,67.39,67.47,67.39,67.45,34082.0,48.2363,48.2935,48.2363,48.2792,34082.0
2017-10-17 10:50:00,67.45,67.54,67.45,67.47,50161.0,48.2792,48.3437,48.2792,48.2935,50161.0
2017-10-17 10:55:00,67.47,67.48,67.41,67.46,33547.0,48.2935,48.3007,48.2506,48.2864,33547.0
2017-10-17 11:00:00,67.48,67.55,67.45,67.5,114710.0,48.3007,48.3508,48.2792,48.315,114710.0
2017-10-17 11:05:00,67.51,67.68,67.47,67.66,81743.0,48.3222,48.4439,48.2935,48.4295,81743.0
2017-10-17 11:10:00,67.67,67.68,67.64,67.66,34588.0,48.4367,48.4439,48.4152,48.4295,34588.0
2017-10-17 11:15:00,67.65,67.68,67.58,67.58,44259.0,48.4224,48.4439,48.3723,48.3723,44259.0
2017-10-17 11:20:00,67.59,67.66,67.58,67.65,24521.0,48.3794,48.4295,48.3723,48.4224,24521.0
2017-10-17 11:25:00,67.65,67.69,67.62,67.68,28401.0,48.4224,48.451,48.4009,48.4439,28401.0
2017-10-17 11:30:00,67.69,67.69,67.48,67.51,32796.0,48.451,48.451,48.3007,48.3222,32796.0
2017-10-17 11:35:00,67.49,67.55,67.49,67.52,37928.0,48.3079,48.3508,48.3079,48.3293,37928.0
2017-10-17 11:40:00,67.51,67.64,67.51,67.64,25332.0,48.3222,48.4152,48.3222,48.4152,25332.0
2017-10-17 11:45:00,67.63,67.64,67.56,67.58,33406.0,48.4081,48.4152,48.358,48.3723,33406.0
2017-10-17 11:50:00,67.59,67.63,67.56,67.61,44452.0,48.3794,48.4081,48.358,48.3938,44452.0
2017-10-17 11:55:00,67.61,67.64,67.53,67.53,48560.0,48.3938,48.4152,48.3365,48.3365,48560.0
2017-10-17 12:00:00,67.53,67.55,67.46,67.46,42642.0,48.3365,48.3508,48.2864,48.2864,42642.0
2017-10-17 12:05:00,67.47,67.53,67.45,67.52,274569.0,48.2935,48.3365,48.2792,48.3293,274569.0
2017-10-17 12:10:00,67.52,67.55,67.5,67.53,39579.0,48.3293,48.3508,48.315,48.3365,39579.0
2017-10-17 12:15:00,67.53,67.54,67.46,67.47,30095.0,48.3365,48.3437,48.2864,48.2935,30095.0
2017-10-17 12:20:00,67.46,67.53,67.46,67.51,20486.0,48.2864,48.3365,48.2864,48.3222,20486.0
2017-10-17 12:25:00,67.52,67.52,67.48,67.51,16124.0,48.3293,48.3293,48.3007,48.3222,16124.0
2017-10-17 12:30:00,67.51,67.53,67.48,67.52,16298.0,48.3222,48.3365,48.3007,48.3293,16298.0
2017-10-17 12:35:00,67.52,67.53,67.48,67.5,21245.0,48.3293,48.3365,48.3007,48.315,21245.0
2017-10-17 12:40:00,67.49,67.49,67.32,67.35,54101.0,48.3079,48.3079,48.1862,48.2077,54101.0
2017-10-17 12:45:00,67.35,67.35,67.21,67.23,77104.0,48.2077,48.2077,48.1074,48.1218,77104.0
2017-10-17 12:50:00,67.23,67.24,67.07,67.08,81240.0,48.1218,48.1289,48.0072,48.0144,81240.0
2017-10-17 12:55:00,67.07,67.09,67.03,67.06,79191.0,48.0072,48.0216,47.9786,48.0001,79191.0
2017-10-17 13:00:00,67.05,67.14,67.04,67.05,45247.0,47.9929,48.0573,47.9858,47.9929,45247.0
2017-10-17 13:05:00,67.06,67.08,66.92,66.98,111896.0,48.0001,48.0144,47.8999,47.9428,111896.0
2017-10-17 13:10:00,66.97,67.03,66.93,67.02,99397.0,47.9357,47.9786,47.907,47.9714,99397.0
2017-10-17 13:15:00,67.03,67.27,67.03,67.19,46211.0,47.9786,48.1504,47.9786,48.0931,46211.0
2017-10-17 13:20:00,67.19,67.25,67.15,67.17,30086.0,48.0931,48.1361,48.0645,48.0788,30086.0
2017-10-17 13:25:00,67.17,67.21,67.15,67.18,36406.0,48.0788,48.1074,48.0645,48.086,36406.0
2017-10-17 13:30:00,67.18,67.23,67.12,67.12,23152.0,48.086,48.1218,48.043,48.043,23152.0
2017-10-17 13:35:00,67.12,67.26,67.12,67.26,22192.0,48.043,48.1432,48.043,48.1432,22192.0
2017-10-17 13:40:00,67.26,67.34,67.24,67.31,31633.0,48.1432,48.2005,48.1289,48.179,31633.0
2017-10-17 13:45:00,67.31,67.37,67.29,67.33,28000.0,48.179,48.222,48.1647,48.1933,28000.0
2017-10-17 13:50:00,67.33,67.34,67.29,67.33,25268.0,48.1933,48.2005,48.1647,48.1933,25268.0
2017-10-17 13:55:00,67.32,67.39,67.31,67.39,19500.0,48.1862,48.2363,48.179,48.2363,19500.0
2017-10-17 14:00:00,67.39,67.47,67.39,67.39,27684.0,48.2363,48.2935,48.2363,48.2363,27684.0
2017-10-17 14:05:00,67.39,67.4,67.31,67.35,28204.0,48.2363,48.2434,48.179,48.2077,28204.0
2017-10-17 14:10:00,67.33,67.45,67.32,67.42,34023.0,48.1933,48.2792,48.1862,48.2578,34023.0
2017-10-17 14:15:00,67.44,67.5,67.39,67.47,43301.0,48.2721,48.315,48.2363,48.2935,43301.0
2017-10-17 14:20:00,67.47,67.53,67.43,67.5,39527.0,48.2935,48.3365,48.2649,48.315,39527.0
2017-10-17 14:25:00,67.51,67.56,67.46,67.53,53263.0,48.3222,48.358,48.2864,48.3365,53263.0
2017-10-17 14:30:00,67.53,67.55,67.47,67.5,46238.0,48.3365,48.3508,48.2935,48.315,46238.0
2017-10-17 14:35:00,67.5,67.56,67.44,67.56,42264.0,48.315,48.358,48.2721,48.358,42264.0
2017-10-17 14:40:00,67.56,67.61,67.52,67.59,78456.0,48.358,48.3938,48.3293,48.3794,78456.0
2017-10-17 14:45:00,67.59,67.62,67.54,67.56,92464.0,48.3794,48.4009,48.3437,48.358,92464.0
2017-10-17 14:50:00,67.56,67.65,67.54,67.65,45071.0,48.358,48.4224,48.3437,48.4224,45071.0
2017-10-17 14:55:00,67.64,67.74,67.63,67.73,84366.0,48.4152,48.4868,48.4081,48.4796,84366.0
2017-10-17 15:00:00,67.72,67.72,67.56,67.57,68460.0,48.4725,48.4725,48.358,48.3651,68460.0
2017-10-17 15:05:00,67.57,67.59,67.47,67.49,49302.0,48.3651,48.3794,48.2935,48.3079,49302.0
2017-10-17 15:10:00,67.49,67.54,67.48,67.54,60877.0,48.3079,48.3437,48.3007,48.3437,60877.0
2017-10-17 15:15:00,67.53,67.57,67.53,67.57,37880.0,48.3365,48.3651,48.3365,48.3651,37880.0
2017-10-17 15:20:00,67.56,67.62,67.55,67.59,66430.0,48.358,48.4009,48.3508,48.3794,66430.0
2017-10-17 15:25:00,67.59,67.61,67.54,67.58,49462.0,48.3794,48.3938,48.3437,48.3723,49462.0
2017-10-17 15:30:00,67.57,67.59,67.54,67.55,56668.0,48.3651,48.3794,48.3437,48.3508,56668.0
2017-10-17 15:35:00,67.55,67.58,67.53,67.54,69944.0,48.3508,48.3723,48.3365,48.3437,69944.0
2017-10-17 15:40:00,67.54,67.54,67.44,67.45,129446.0,48.3437,48.3437,48.2721,48.2792,129446.0
2017-10-17 15:45:00,67.44,67.45,67.39,67.43,108457.0,48.2721,48.2792,48.2363,48.2649,108457.0
2017-10-17 15:50:00,67.44,67.5,67.38,67.43,172037.0,48.2721,48.315,48.2291,48.2649,172037.0
2017-10-17 15:55:00,67.43,67.44,67.34,67.39,264645.0,48.2649,48.2721,48.2005,48.2363,264645.0
2017-10-18 09:30:00,67.46,67.76,67.41,67.72,137306.0,48.2864,48.5011,48.2506,48.4725,137306.0
2017-10-18 09:35:00,67.7,67.84,67.63,67.78,50855.0,48.4582,48.5584,48.4081,48.5154,50855.0
2017-10-18 09:40:00,67.76,67.83,67.58,67.64,61182.0,48.5011,48.5512,48.3723,48.4152,61182.0
2017-10-18 09:45:00,67.64,67.74,67.62,67.7,62072.0,48.4152,48.4868,48.4009,48.4582,62072.0
2017-10-18 09:50:00,67.7,68.0,67.7,67.84,125740.0,48.4582,48.6729,48.4582,48.5584,125740.0
2017-10-18 09:55:00,67.85,67.91,67.74,67.77,106791.0,48.5655,48.6085,48.4868,48.5083,106791.0
2017-10-18 10:00:00,67.77,67.78,67.6,67.66,53403.0,48.5083,48.5154,48.3866,48.4295,53403.0
2017-10-18 10:05:00,67.66,67.75,67.64,67.67,49000.0,48.4295,48.494,48.4152,48.4367,49000.0
2017-10-18 10:10:00,67.68,67.7,67.5,67.6,47524.0,48.4439,48.4582,48.315,48.3866,47524.0
2017-10-18 10:15:00,67.62,67.75,67.61,67.7,45132.0,48.4009,48.494,48.3938,48.4582,45132.0
2017-10-18 10:20:00,67.68,67.68,67.53,67.61,54608.0,48.4439,48.4439,48.3365,48.3938,54608.0
2017-10-18 10:25:00,67.6,67.63,67.58,67.61,45335.0,48.3866,48.4081,48.3723,48.3938,45335.0
2017-10-18 10:30:00,67.6,67.78,67.59,67.73,54413.0,48.3866,48.5154,48.3794,48.4796,54413.0
2017-10-18 10:35:00,67.73,67.81,67.69,67.69,40004.0,48.4796,48.5369,48.451,48.451,40004.0
2017-10-18 10:40:00,67.69,67.75,67.67,67.73,40532.0,48.451,48.494,48.4367,48.4796,40532.0
2017-10-18 10:45:00,67.73,67.73,67.67,67.69,44501.0,48.4796,48.4796,48.4367,48.451,44501.0
2017-10-18 10:50:00,67.7,67.73,67.64,67.67,40727.0,48.4582,48.4796,48.4152,48.4367,40727.0
2017-10-18 10:55:00,67.67,67.7,67.59,67.65,34121.0,48.4367,48.4582,48.3794,48.4224,34121.0
2017-10-18 11:00:00,67.66,67.68,67.59,67.6,48956.0,48.4295,48.4439,48.3794,48.3866,48956.0
2017-10-18 11:05:00,67.61,67.67,67.6,67.67,34061.0,48.3938,48.4367,48.3866,48.4367,34061.0
2017-10-18 11:10:00,67.67,67.83,67.66,67.82,91427.0,48.4367,48.5512,48.4295,48.5441,91427.0
2017-10-18 11:15:00,67.81,67.81,67.75,67.77,42569.0,48.5369,48.5369,48.494,48.5083,42569.0
2017-10-18 11:20:00,67.77,67.86,67.75,67.77,72435.0,48.5083,48.5727,48.494,48.5083,72435.0
2017-10-18 11:25:00,67.77,67.85,67.76,67.77,67651.0,48.5083,48.5655,48.5011,48.5083,67651.0
2017-10-18 11:30:00,67.78,67.81,67.76,67.79,37484.0,48.5154,48.5369,48.5011,48.5226,37484.0
2017-10-18 11:35:00,67.78,67.86,67.76,67.85,34634.0,48.5154,48.5727,48.5011,48.5655,34634.0
2017-10-18 11:40:00,67.85,67.88,67.82,67.83,44265.0,48.5655,48.587,48.5441,48.5512,44265.0
2017-10-18 11:45:00,67.83,67.84,67.77,67.78,57736.0,48.5512,48.5584,48.5083,48.5154,57736.0
2017-10-18 11:50:00,67.78,67.84,67.77,67.79,42840.0,48.5154,48.5584,48.5083,48.5226,42840.0
2017-10-18 11:55:00,67.79,67.86,67.79,67.83,49984.0,48.5226,48.5727,48.5226,48.5512,49984.0
2017-10-18 12:00:00,67.84,67.87,67.8,67.87,41340.0,48.5584,48.5799,48.5298,48.5799,41340.0
2017-10-18 12:05:00,67.86,67.87,67.81,67.86,36480.0,48.5727,48.5799,48.5369,48.5727,36480.0
2017-10-18 12:10:00,67.86,67.96,67.85,67.95,38378.0,48.5727,48.6443,48.5655,48.6371,38378.0
2017-10-18 12:15:00,67.95,67.97,67.91,67.92,57170.0,48.6371,48.6514,48.6085,48.6156,57170.0
2017-10-18 12:20:00,67.92,67.98,67.91,67.97,35770.0,48.6156,48.6586,48.6085,48.6514,35770.0
2017-10-18 12:25:00,67.98,68.04,67.97,68.01,53896.0,48.6586,48.7015,48.6514,48.6801,53896.0
2017-10-18 12:30:00,68.02,68.07,68.0,68.04,48870.0,48.6872,48.723,48.6729,48.7015,48870.0
2017-10-18 12:35:00,68.03,68.08,68.01,68.05,74637.0,48.6944,48.7302,48.6801,48.7087,74637.0
2017-10-18 12:40:00,68.06,68.08,68.02,68.08,31041.0,48.7159,48.7302,48.6872,48.7302,31041.0
2017-10-18 12:45:00,68.08,68.17,68.07,68.15,92200.0,48.7302,48.7946,48.723,48.7803,92200.0
2017-10-18 12:50:00,68.15,68.16,68.05,68.09,35130.0,48.7803,48.7874,48.7087,48.7373,35130.0
2017-10-18 12:55:00,68.08,68.09,67.97,67.98,62457.0,48.7302,48.7373,48.6514,48.6586,62457.0
2017-10-18 13:00:00,67.98,67.99,67.89,67.93,26539.0,48.6586,48.6658,48.5942,48.6228,26539.0
2017-10-18 13:05:00,67.93,67.99,67.9,67.99,39908.0,48.6228,48.6658,48.6013,48.6658,39908.0
2017-10-18 13:10:00,67.98,68.06,67.97,67.98,31463.0,48.6586,48.7159,48.6514,48.6586,31463.0
2017-10-18 13:15:00,67.98,68.02,67.96,68.01,41330.0,48.6586,48.6872,48.6443,48.6801,41330.0
2017-10-18 13:20:00,68.01,68.06,68.0,68.03,35055.0,48.6801,48.7159,48.6729,48.6944,35055.0
2017-10-18 13:25:00,68.04,68.11,68.0,68.02,57936.0,48.7015,48.7516,48.6729,48.6872,57936.0
2017-10-18 13:30:00,68.01,68.02,67.83,67.87,41443.0,48.6801,48.6872,48.5512,48.5799,41443.0
2017-10-18 13:35:00,67.86,67.92,67.83,67.89,27631.0,48.5727,48.6156,48.5512,48.5942,27631.0
2017-10-18 13:40:00,67.89,67.9,67.85,67.86,20393.0,48.5942,48.6013,48.5655,48.5727,20393.0
2017-10-18 13:45:00,67.86,67.93,67.85,67.86,21486.0,48.5727,48.6228,48.5655,48.5727,21486.0
2017-10-18 13:50:00,67.86,67.91,67.85,67.88,19793.0,48.5727,48.6085,48.5655,48.587,19793.0
2017-10-18 13:55:00,67.88,67.92,67.8,67.81,44579.0,48.587,48.6156,48.5298,48.5369,44579.0
2017-10-18 14:00:00,67.81,67.93,67.81,67.88,35285.0,48.5369,48.6228,48.5369,48.587,35285.0
2017-10-18 14:05:00,67.89,67.92,67.85,67.9,20058.0,48.5942,48.6156,48.5655,48.6013,20058.0
2017-10-18 14:10:00,67.9,67.9,67.85,67.86,14153.0,48.6013,48.6013,48.5655,48.5727,14153.0
2017-10-18 14:15:00,67.87,67.89,67.78,67.84,64181.0,48.5799,48.5942,48.5154,48.5584,64181.0
2017-10-18 14:20:00,67.84,67.84,67.77,67.82,46625.0,48.5584,48.5584,48.5083,48.5441,46625.0
2017-10-18 14:25:00,67.83,67.88,67.83,67.87,26461.0,48.5512,48.587,48.5512,48.5799,26461.0
2017-10-18 14:30:00,67.87,67.92,67.83,67.86,41744.0,48.5799,48.6156,48.5512,48.5727,41744.0
2017-10-18 14:35:00,67.86,67.94,67.83,67.91,30633.0,48.5727,48.63,48.5512,48.6085,30633.0
2017-10-18 14:40:00,67.92,67.93,67.86,67.89,37403.0,48.6156,48.6228,48.5727,48.5942,37403.0
2017-10-18 14:45:00,67.9,67.92,67.85,67.86,49149.0,48.6013,48.6156,48.5655,48.5727,49149.0
2017-10-18 14:50:00,67.86,67.87,67.8,67.8,64154.0,48.5727,48.5799,48.5298,48.5298,64154.0
2017-10-18 14:55:00,67.8,67.82,67.77,67.81,39277.0,48.5298,48.5441,48.5083,48.5369,39277.0
2017-10-18 15:00:00,67.81,67.88,67.81,67.88,33902.0,48.5369,48.587,48.5369,48.587,33902.0
2017-10-18 15:05:00,67.88,67.92,67.85,67.87,33767.0,48.587,48.6156,48.5655,48.5799,33767.0
2017-10-18 15:10:00,67.87,67.87,67.79,67.8,89797.0,48.5799,48.5799,48.5226,48.5298,89797.0
2017-10-18 15:15:00,67.8,67.81,67.78,67.78,36252.0,48.5298,48.5369,48.5154,48.5154,36252.0
2017-10-18 15:20:00,67.78,67.81,67.78,67.79,41602.0,48.5154,48.5369,48.5154,48.5226,41602.0
2017-10-18 15:25:00,67.8,67.8,67.69,67.73,47152.0,48.5298,48.5298,48.451,48.4796,47152.0
2017-10-18 15:30:00,67.73,67.76,67.71,67.75,50557.0,48.4796,48.5011,48.4653,48.494,50557.0
2017-10-18 15:35:00,67.75,67.81,67.71,67.81,62054.0,48.494,48.5369,48.4653,48.5369,62054.0
2017-10-18 15:40:00,67.8,67.81,67.78,67.8,88937.0,48.5298,48.5369,48.5154,48.5298,88937.0
2017-10-18 15:45:00,67.79,67.8,67.77,67.79,72057.0,48.5226,48.5298,48.5083,48.5226,72057.0
2017-10-18 15:50:00,67.79,67.8,67.71,67.74,142142.0,48.5226,48.5298,48.4653,48.4868,142142.0
2017-10-18 15:55:00,67.74,67.78,67.73,67.74,204095.0,48.4868,48.5154,48.4796,48.4868,204095.0
2017-10-19 09:30:00,67.77,67.95,67.63,67.79,99288.0,48.5083,48.6371,48.4081,48.5226,99288.0
2017-10-19 09:35:00,67.78,68.14,67.78,67.88,78214.0,48.5154,48.7731,48.5154,48.587,78214.0
2017-10-19 09:40:00,67.89,67.97,67.79,67.85,44083.0,48.5942,48.6514,48.5226,48.5655,44083.0
2017-10-19 09:45:00,67.85,67.9,67.79,67.79,42104.0,48.5655,48.6013,48.5226,48.5226,42104.0
2017-10-19 09:50:00,67.8,67.81,67.64,67.7,35267.0,48.5298,48.5369,48.4152,48.4582,35267.0
2017-10-19 09:55:00,67.66,67.74,67.62,67.71,39009.0,48.4295,48.4868,48.4009,48.4653,39009.0
2017-10-19 10:00:00,67.75,67.75,67.63,67.66,28918.0,48.494,48.494,48.4081,48.4295,28918.0
2017-10-19 10:05:00,67.67,67.71,67.62,67.7,53357.0,48.4367,48.4653,48.4009,48.4582,53357.0
2017-10-19 10:10:00,67.7,67.7,67.52,67.57,51817.0,48.4582,48.4582,48.3293,48.3651,51817.0
2017-10-19 10:15:00,67.57,67.57,67.42,67.48,59924.0,48.3651,48.3651,48.2578,48.3007,59924.0
2017-10-19 10:20:00,67.48,67.63,67.46,67.57,53506.0,48.3007,48.4081,48.2864,48.3651,53506.0
2017-10-19 10:25:00,67.58,67.73,67.58,67.73,26089.0,48.3723,48.4796,48.3723,48.4796,26089.0
2017-10-19 10:30:00,67.73,67.73,67.51,67.51,75715.0,48.4796,48.4796,48.3222,48.3222,75715.0
2017-10-19 10:35:00,67.52,67.53,67.35,67.52,63799.0,48.3293,48.3365,48.2077,48.3293,63799.0
2017-10-19 10:40:00,67.52,67.52,67.42,67.48,30885.0,48.3293,48.3293,48.2578,48.3007,30885.0
2017-10-19 10:45:00,67.47,67.48,67.41,67.46,37838.0,48.2935,48.3007,48.2506,48.2864,37838.0
2017-10-19 10:50:00,67.45,67.47,67.41,67.43,77336.0,48.2792,48.2935,48.2506,48.2649,77336.0
2017-10-19 10:55:00,67.41,67.41,67.36,67.37,43539.0,48.2506,48.2506,48.2148,48.222,43539.0
2017-10-19 11:00:00,67.39,67.39,67.22,67.23,63702.0,48.2363,48.2363,48.1146,48.1218,63702.0
2017-10-19 11:05:00,67.23,67.27,67.14,67.2,50817.0,48.1218,48.1504,48.0573,48.1003,50817.0
2017-10-19 11:10:00,67.21,67.24,67.13,67.14,74233.0,48.1074,48.1289,48.0502,48.0573,74233.0
2017-10-19 11:15:00,67.13,67.25,67.1,67.22,111533.0,48.0502,48.1361,48.0287,48.1146,111533.0
2017-10-19 11:20:00,67.22,67.3,67.21,67.25,60786.0,48.1146,48.1719,48.1074,48.1361,60786.0
2017-10-19 11:25:00,67.25,67.26,67.18,67.18,35872.0,48.1361,48.1432,48.086,48.086,35872.0
2017-10-19 11:30:00,67.19,67.28,67.16,67.26,36477.0,48.0931,48.1575,48.0717,48.1432,36477.0
2017-10-19 11:35:00,67.26,67.26,67.17,67.25,21910.0,48.1432,48.1432,48.0788,48.1361,21910.0
2017-10-19 11:40:00,67.25,67.25,67.2,67.25,27088.0,48.1361,48.1361,48.1003,48.1361,27088.0
2017-10-19 11:45:00,67.25,67.27,67.22,67.22,24978.0,48.1361,48.1504,48.1146,48.1146,24978.0
2017-10-19 11:50:00,67.24,67.29,67.23,67.28,39606.0,48.1289,48.1647,48.1218,48.1575,39606.0
2017-10-19 11:55:00,67.28,67.29,67.17,67.19,49964.0,48.1575,48.1647,48.0788,48.0931,49964.0
2017-10-19 12:00:00,67.19,67.22,67.13,67.21,26595.0,48.0931,48.1146,48.0502,48.1074,26595.0
2017-10-19 12:05:00,67.21,67.27,67.16,67.25,32533.0,48.1074,48.1504,48.0717,48.1361,32533.0
2017-10-19 12:10:00,67.26,67.27,67.2,67.24,34303.0,48.1432,48.1504,48.1003,48.1289,34303.0
2017-10-19 12:15:00,67.24,67.32,67.21,67.3,56397.0,48.1289,48.1862,48.1074,48.1719,56397.0
2017-10-19 12:20:00,67.3,67.32,67.27,67.28,17229.0,48.1719,48.1862,48.1504,48.1575,17229.0
2017-10-19 12:25:00,67.27,67.3,67.25,67.3,24175.0,48.1504,48.1719,48.1361,48.1719,24175.0
2017-10-19 12:30:00,67.3,67.33,67.29,67.31,30158.0,48.1719,48.1933,48.1647,48.179,30158.0
2017-10-19 12:35:00,67.32,67.35,67.26,67.27,58385.0,48.1862,48.2077,48.1432,48.1504,58385.0
2017-10-19 12:40:00,67.26,67.28,67.24,67.28,17394.0,48.1432,48.1575,48.1289,48.1575,17394.0
2017-10-19 12:45:00,67.28,67.34,67.28,67.32,20228.0,48.1575,48.2005,48.1575,48.1862,20228.0
2017-10-19 12:50:00,67.32,67.38,67.31,67.33,63106.0,48.1862,48.2291,48.179,48.1933,63106.0
2017-10-19 12:55:00,67.34,67.37,67.33,67.36,9800.0,48.2005,48.222,48.1933,48.2148,9800.0
2017-10-19 13:00:00,67.36,67.38,67.32,67.35,24994.0,48.2148,48.2291,48.1862,48.2077,24994.0
2017-10-19 13:05:00,67.34,67.35,67.33,67.34,34184.0,48.2005,48.2077,48.1933,48.2005,34184.0
2017-10-19 13:10:00,67.34,67.36,67.33,67.34,39093.0,48.2005,48.2148,48.1933,48.2005,39093.0
2017-10-19 13:15:00,67.34,67.37,67.33,67.35,59839.0,48.2005,48.222,48.1933,48.2077,59839.0
2017-10-19 13:20:00,67.35,67.37,67.34,67.34,16322.0,48.2077,48.222,48.2005,48.2005,16322.0
2017-10-19 13:25:00,67.34,67.36,67.34,67.35,54281.0,48.2005,48.2148,48.2005,48.2077,54281.0
2017-10-19 13:30:00,67.35,67.36,67.32,67.33,57751.0,48.2077,48.2148,48.1862,48.1933,57751.0
2017-10-19 13:35:00,67.34,67.34,67.28,67.3,53038.0,48.2005,48.2005,48.1575,48.1719,53038.0
2017-10-19 13:40:00,67.31,67.34,67.3,67.32,39010.0,48.179,48.2005,48.1719,48.1862,39010.0
2017-10-19 13:45:00,67.32,67.33,67.3,67.31,38444.0,48.1862,48.1933,48.1719,48.179,38444.0
2017-10-19 13:50:00,67.3,67.33,67.22,67.22,47556.0,48.1719,48.1933,48.1146,48.1146,47556.0
2017-10-19 13:55:00,67.24,67.32,67.23,67.28,69232.0,48.1289,48.1862,48.1218,48.1575,69232.0
2017-10-19 14:00:00,67.28,67.29,67.19,67.23,37077.0,48.1575,48.1647,48.0931,48.1218,37077.0
2017-10-19 14:05:00,67.24,67.26,67.17,67.21,46855.0,48.1289,48.1432,48.0788,48.1074,46855.0
2017-10-19 14:10:00,67.2,67.21,67.14,67.21,34004.0,48.1003,48.1074,48.0573,48.1074,34004.0
2017-10-19 14:15:00,67.21,67.21,67.16,67.17,28862.0,48.1074,48.1074,48.0717,48.0788,28862.0
2017-10-19 14:20:00,67.17,67.17,67.13,67.15,50632.0,48.0788,48.0788,48.0502,48.0645,50632.0
2017-10-19 14:25:00,67.15,67.2,67.14,67.16,32252.0,48.0645,48.1003,48.0573,48.0717,32252.0
2017-10-19 14:30:00,67.16,67.22,67.15,67.18,29200.0,48.0717,48.1146,48.0645,48.086,29200.0
2017-10-19 14:35:00,67.18,67.24,67.18,67.22,41691.0,48.086,48.1289,48.086,48.1146,41691.0
2017-10-19 14:40:00,67.23,67.28,67.22,67.24,33892.0,48.1218,48.1575,48.1146,48.1289,33892.0
2017-10-19 14:45:00,67.24,67.26,67.17,67.2,55649.0,48.1289,48.1432,48.0788,48.1003,55649.0
2017-10-19 14:50:00,67.21,67.25,67.21,67.22,30806.0,48.1074,48.1361,48.1074,48.1146,30806.0
2017-10-19 14:55:00,67.23,67.24,67.12,67.15,53037.0,48.1218,48.1289,48.043,48.0645,53037.0
2017-10-19 15:00:00,67.15,67.17,67.14,67.17,23064.0,48.0645,48.0788,48.0573,48.0788,23064.0
2017-10-19 15:05:00,67.17,67.19,67.14,67.17,29732.0,48.0788,48.0931,48.0573,48.0788,29732.0
2017-10-19 15:10:00,67.17,67.27,67.17,67.26,29681.0,48.0788,48.1504,48.0788,48.1432,29681.0
2017-10-19 15:15:00,67.26,67.29,67.24,67.25,67766.0,48.1432,48.1647,48.1289,48.1361,67766.0
2017-10-19 15:20:00,67.25,67.29,67.24,67.28,35174.0,48.1361,48.1647,48.1289,48.1575,35174.0
2017-10-19 15:25:00,67.27,67.32,67.27,67.3,47487.0,48.1504,48.1862,48.1504,48.1719,47487.0
2017-10-19 15:30:00,67.3,67.31,67.28,67.3,48780.0,48.1719,48.179,48.1575,48.1719,48780.0
2017-10-19 15:35:00,67.29,67.31,67.27,67.27,64234.0,48.1647,48.179,48.1504,48.1504,64234.0
2017-10-19 15:40:00,67.28,67.31,67.26,67.27,59711.0,48.1575,48.179,48.1432,48.1504,59711.0
2017-10-19 15:45:00,67.27,67.31,67.25,67.27,143566.0,48.1504,48.179,48.1361,48.1504,143566.0
2017-10-19 15:50:00,67.27,67.29,67.21,67.28,170651.0,48.1504,48.1647,48.1074,48.1575,170651.0
2017-10-19 15:55:00,67.28,67.29,67.18,67.21,395406.0,48.1575,48.1647,48.086,48.1074,395406.0
2017-10-20 09:30:00,67.21,67.52,67.16,67.24,354166.0,48.1074,48.3293,48.0717,48.1289,354166.0
2017-10-20 09:35:00,67.21,67.38,67.17,67.34,29686.0,48.1074,48.2291,48.0788,48.2005,29686.0
2017-10-20 09:40:00,67.34,67.39,67.19,67.23,42754.0,48.2005,48.2363,48.0931,48.1218,42754.0
2017-10-20 09:45:00,67.25,67.29,67.2,67.25,58601.0,48.1361,48.1647,48.1003,48.1361,58601.0
2017-10-20 09:50:00,67.24,67.4,67.24,67.34,53212.0,48.1289,48.2434,48.1289,48.2005,53212.0
2017-10-20 09:55:00,67.35,67.39,67.29,67.31,33550.0,48.2077,48.2363,48.1647,48.179,33550.0
2017-10-20 10:00:00,67.31,67.54,67.27,67.5,157541.0,48.179,48.3437,48.1504,48.315,157541.0
2017-10-20 10:05:00,67.49,67.6,67.46,67.59,76796.0,48.3079,48.3866,48.2864,48.3794,76796.0
2017-10-20 10:10:00,67.6,67.6,67.42,67.45,92819.0,48.3866,48.3866,48.2578,48.2792,92819.0
2017-10-20 10:15:00,67.45,67.52,67.42,67.46,57928.0,48.2792,48.3293,48.2578,48.2864,57928.0
2017-10-20 10:20:00,67.46,67.46,67.37,67.38,69191.0,48.2864,48.2864,48.222,48.2291,69191.0
2017-10-20 10:25:00,67.38,67.4,67.31,67.34,43001.0,48.2291,48.2434,48.179,48.2005,43001.0
2017-10-20 10:30:00,67.33,67.41,67.32,67.35,32722.0,48.1933,48.2506,48.1862,48.2077,32722.0
2017-10-20 10:35:00,67.36,67.36,67.29,67.31,47745.0,48.2148,48.2148,48.1647,48.179,47745.0
2017-10-20 10:40:00,67.31,67.32,67.25,67.25,52163.0,48.179,48.1862,48.1361,48.1361,52163.0
2017-10-20 10:45:00,67.25,67.29,67.25,67.27,49381.0,48.1361,48.1647,48.1361,48.1504,49381.0
2017-10-20 10:50:00,67.26,67.26,67.18,67.19,84134.0,48.1432,48.1432,48.086,48.0931,84134.0
2017-10-20 10:55:00,67.18,67.21,67.15,67.19,48027.0,48.086,48.1074,48.0645,48.0931,48027.0
2017-10-20 11:00:00,67.18,67.22,67.17,67.2,32218.0,48.086,48.1146,48.0788,48.1003,32218.0
2017-10-20 11:05:00,67.19,67.2,67.17,67.18,29704.0,48.0931,48.1003,48.0788,48.086,29704.0
2017-10-20 11:10:00,67.17,67.19,67.14,67.16,47659.0,48.0788,48.0931,48.0573,48.0717,47659.0
2017-10-20 11:15:00,67.16,67.18,67.12,67.17,44978.0,48.0717,48.086,48.043,48.0788,44978.0
2017-10-20 11:20:00,67.17,67.17,67.13,67.15,36086.0,48.0788,48.0788,48.0502,48.0645,36086.0
2017-10-20 11:25:00,67.15,67.16,67.06,67.08,66896.0,48.0645,48.0717,48.0001,48.0144,66896.0
2017-10-20 11:30:00,67.08,67.11,67.06,67.1,64792.0,48.0144,48.0359,48.0001,48.0287,64792.0
2017-10-20 11:35:00,67.1,67.19,67.08,67.17,65092.0,48.0287,48.0931,48.0144,48.0788,65092.0
2017-10-20 11:40:00,67.17,67.18,67.14,67.14,41010.0,48.0788,48.086,48.0573,48.0573,41010.0
2017-10-20 11:45:00,67.15,67.26,67.12,67.25,53480.0,48.0645,48.1432,48.043,48.1361,53480.0
2017-10-20 11:50:00,67.25,67.29,67.21,67.27,23771.0,48.1361,48.1647,48.1074,48.1504,23771.0
2017-10-20 11:55:00,67.28,67.51,67.26,67.5,52592.0,48.1575,48.3222,48.1432,48.315,52592.0
2017-10-20 12:00:00,67.5,67.51,67.39,67.42,94961.0,48.315,48.3222,48.2363,48.2578,94961.0
2017-10-20 12:05:00,67.42,67.6,67.42,67.6,107067.0,48.2578,48.3866,48.2578,48.3866,107067.0
2017-10-20 12:10:00,67.6,67.8,67.57,67.75,123559.0,48.3866,48.5298,48.3651,48.494,123559.0
2017-10-20 12:15:00,67.74,68.05,67.71,67.9,252121.0,48.4868,48.7087,48.4653,48.6013,252121.0
2017-10-20 12:20:00,67.91,68.31,67.9,68.04,294929.0,48.6085,48.8948,48.6013,48.7015,294929.0
2017-10-20 12:25:00,68.03,68.06,67.9,68.01,62212.0,48.6944,48.7159,48.6013,48.6801,62212.0
2017-10-20 12:30:00,68.0,68.0,67.85,67.85,59940.0,48.6729,48.6729,48.5655,48.5655,59940.0
2017-10-20 12:35:00,67.85,68.06,67.85,68.04,97035.0,48.5655,48.7159,48.5655,48.7015,97035.0
2017-10-20 12:40:00,68.03,68.04,67.92,67.94,92389.0,48.6944,48.7015,48.6156,48.63,92389.0
2017-10-20 12:45:00,67.94,67.96,67.85,67.9,78620.0,48.63,48.6443,48.5655,48.6013,78620.0
2017-10-20 12:50:00,67.89,67.94,67.84,67.9,55891.0,48.5942,48.63,48.5584,48.6013,55891.0
2017-10-20 12:55:00,67.88,67.89,67.78,67.78,39516.0,48.587,48.5942,48.5154,48.5154,39516.0
2017-10-20 13:00:00,67.78,67.91,67.72,67.86,96273.0,48.5154,48.6085,48.4725,48.5727,96273.0
2017-10-20 13:05:00,67.88,67.91,67.84,67.86,31438.0,48.587,48.6085,48.5584,48.5727,31438.0
2017-10-20 13:10:00,67.87,67.93,67.86,67.89,47593.0,48.5799,48.6228,48.5727,48.5942,47593.0
2017-10-20 13:15:00,67.89,67.9,67.25,67.6,992005.0,48.5942,48.6013,48.1361,48.3866,992005.0
2017-10-20 13:20:00,67.59,67.84,67.56,67.84,95016.0,48.3794,48.5584,48.358,48.5584,95016.0
2017-10-20 13:25:00,67.82,67.86,67.7,67.73,41280.0,48.5441,48.5727,48.4582,48.4796,41280.0
2017-10-20 13:30:00,67.73,67.8,67.67,67.75,42241.0,48.4796,48.5298,48.4367,48.494,42241.0
2017-10-20 13:35:00,67.75,67.81,67.73,67.73,39577.0,48.494,48.5369,48.4796,48.4796,39577.0
2017-10-20 13:40:00,67.73,67.73,67.64,67.65,36823.0,48.4796,48.4796,48.4152,48.4224,36823.0
2017-10-20 13:45:00,67.66,67.73,67.65,67.73,33214.0,48.4295,48.4796,48.4224,48.4796,33214.0
2017-10-20 13:50:00,67.73,67.73,67.67,67.68,45078.0,48.4796,48.4796,48.4367,48.4439,45078.0
2017-10-20 13:55:00,67.67,67.86,67.66,67.85,107644.0,48.4367,48.5727,48.4295,48.5655,107644.0
2017-10-20 14:00:00,67.86,67.98,67.84,67.87,56437.0,48.5727,48.6586,48.5584,48.5799,56437.0
2017-10-20 14:05:00,67.89,67.96,67.83,67.92,89275.0,48.5942,48.6443,48.5512,48.6156,89275.0
2017-10-20 14:10:00,67.93,68.09,67.93,68.03,74836.0,48.6228,48.7373,48.6228,48.6944,74836.0
2017-10-20 14:15:00,68.03,68.04,67.96,67.97,60327.0,48.6944,48.7015,48.6443,48.6514,60327.0
2017-10-20 14:20:00,67.97,68.05,67.94,68.03,49929.0,48.6514,48.7087,48.63,48.6944,49929.0
2017-10-20 14:25:00,68.03,68.05,67.97,68.01,213549.0,48.6944,48.7087,48.6514,48.6801,213549.0
2017-10-20 14:30:00,68.03,68.05,67.92,67.94,225535.0,48.6944,48.7087,48.6156,48.63,225535.0
2017-10-20 14:35:00,67.94,67.94,67.87,67.9,36967.0,48.63,48.63,48.5799,48.6013,36967.0
2017-10-20 14:40:00,67.91,68.01,67.91,67.93,50691.0,48.6085,48.6801,48.6085,48.6228,50691.0
2017-10-20 14:45:00,67.92,67.93,67.79,67.8,41178.0,48.6156,48.6228,48.5226,48.5298,41178.0
2017-10-20 14:50:00,67.79,67.86,67.61,67.81,91896.0,48.5226,48.5727,48.3938,48.5369,91896.0
2017-10-20 14:55:00,67.8,67.82,67.69,67.78,52892.0,48.5298,48.5441,48.451,48.5154,52892.0
2017-10-20 15:00:00,67.77,67.83,67.73,67.78,55277.0,48.5083,48.5512,48.4796,48.5154,55277.0
2017-10-20 15:05:00,67.77,67.84,67.77,67.78,51218.0,48.5083,48.5584,48.5083,48.5154,51218.0
2017-10-20 15:10:00,67.77,67.87,67.77,67.85,72865.0,48.5083,48.5799,48.5083,48.5655,72865.0
2017-10-20 15:15:00,67.84,67.95,67.84,67.9,125887.0,48.5584,48.6371,48.5584,48.6013,125887.0
2017-10-20 15:20:00,67.91,67.93,67.9,67.92,52503.0,48.6085,48.6228,48.6013,48.6156,52503.0
2017-10-20 15:25:00,67.92,67.92,67.87,67.88,41242.0,48.6156,48.6156,48.5799,48.587,41242.0
2017-10-20 15:30:00,67.89,67.99,67.88,67.96,83374.0,48.5942,48.6658,48.587,48.6443,83374.0
2017-10-20 15:35:00,67.96,68.12,67.95,68.11,224328.0,48.6443,48.7588,48.6371,48.7516,224328.0
2017-10-20 15:40:00,68.1,68.23,68.09,68.19,195193.0,48.7445,48.8375,48.7373,48.8089,195193.0
2017-10-20 15:45:00,68.18,68.19,68.01,68.13,153080.0,48.8017,48.8089,48.6801,48.766,153080.0
2017-10-20 15:50:00,68.13,68.13,68.01,68.06,223429.0,48.766,48.766,48.6801,48.7159,223429.0
2017-10-20 15:55:00,68.06,68.09,67.99,68.05,409511.0,48.7159,48.7373,48.6658,48.7087,409511.0
2017-10-23 09:30:00,68.14,68.41,68.01,68.32,105859.0,48.7731,48.9664,48.6801,48.902,105859.0
2017-10-23 09:35:00,68.32,68.32,68.0,68.04,30914.0,48.902,48.902,48.6729,48.7015,30914.0
2017-10-23 09:40:00,68.02,68.08,67.87,67.96,62709.0,48.6872,48.7302,48.5799,48.6443,62709.0
2017-10-23 09:45:00,67.96,68.08,67.93,68.02,70053.0,48.6443,48.7302,48.6228,48.6872,70053.0
2017-10-23 09:50:00,68.02,68.1,67.87,68.02,114806.0,48.6872,48.7445,48.5799,48.6872,114806.0
2017-10-23 09:55:00,67.99,68.06,67.93,68.02,29690.0,48.6658,48.7159,48.6228,48.6872,29690.0
2017-10-23 10:00:00,68.02,68.22,67.99,68.16,69520.0,48.6872,48.8304,48.6658,48.7874,69520.0
2017-10-23 10:05:00,68.15,68.23,68.09,68.19,52309.0,48.7803,48.8375,48.7373,48.8089,52309.0
2017-10-23 10:10:00,68.2,68.27,68.13,68.27,75495.0,48.8161,48.8662,48.766,48.8662,75495.0
2017-10-23 10:15:00,68.27,68.4,68.23,68.39,74049.0,48.8662,48.9592,48.8375,48.9521,74049.0
2017-10-23 10:20:00,68.37,68.37,68.19,68.23,44142.0,48.9377,48.9377,48.8089,48.8375,44142.0
2017-10-23 10:25:00,68.21,68.25,68.19,68.2,33418.0,48.8232,48.8519,48.8089,48.8161,33418.0
2017-10-23 10:30:00,68.19,68.28,68.17,68.23,40627.0,48.8089,48.8733,48.7946,48.8375,40627.0
2017-10-23 10:35:00,68.23,68.28,68.21,68.25,37287.0,48.8375,48.8733,48.8232,48.8519,37287.0
2017-10-23 10:40:00,68.26,68.26,68.16,68.19,31387.0,48.859,48.859,48.7874,48.8089,31387.0
2017-10-23 10:45:00,68.19,68.19,68.06,68.09,39379.0,48.8089,48.8089,48.7159,48.7373,39379.0
2017-10-23 10:50:00,68.09,68.14,68.08,68.08,16851.0,48.7373,48.7731,48.7302,48.7302,16851.0
2017-10-23 10:55:00,68.08,68.19,68.08,68.19,23167.0,48.7302,48.8089,48.7302,48.8089,23167.0
2017-10-23 11:00:00,68.19,68.24,68.1,68.19,63000.0,48.8089,48.8447,48.7445,48.8089,63000.0
2017-10-23 11:05:00,68.19,68.28,68.18,68.27,34727.0,48.8089,48.8733,48.8017,48.8662,34727.0
2017-10-23 11:10:00,68.26,68.27,68.17,68.18,60232.0,48.859,48.8662,48.7946,48.8017,60232.0
2017-10-23 11:15:00,68.17,68.22,68.16,68.2,19514.0,48.7946,48.8304,48.7874,48.8161,19514.0
2017-10-23 11:20:00,68.2,68.3,68.19,68.27,77260.0,48.8161,48.8876,48.8089,48.8662,77260.0
2017-10-23 11:25:00,68.27,68.4,68.27,68.37,106483.0,48.8662,48.9592,48.8662,48.9377,106483.0
2017-10-23 11:30:00,68.35,68.39,68.33,68.34,78865.0,48.9234,48.9521,48.9091,48.9163,78865.0
2017-10-23 11:35:00,68.33,68.45,68.33,68.33,58732.0,48.9091,48.995,48.9091,48.9091,58732.0
2017-10-23 11:40:00,68.34,68.4,68.33,68.36,35932.0,48.9163,48.9592,48.9091,48.9306,35932.0
2017-10-23 11:45:00,68.35,68.43,68.35,68.4,79799.0,48.9234,48.9807,48.9234,48.9592,79799.0
2017-10-23 11:50:00,68.41,68.45,68.35,68.38,29715.0,48.9664,48.995,48.9234,48.9449,29715.0
2017-10-23 11:55:00,68.39,68.42,68.26,68.29,25878.0,48.9521,48.9735,48.859,48.8805,25878.0
2017-10-23 12:00:00,68.31,68.32,68.22,68.26,40362.0,48.8948,48.902,48.8304,48.859,40362.0
2017-10-23 12:05:00,68.26,68.3,68.26,68.29,95862.0,48.859,48.8876,48.859,48.8805,95862.0
2017-10-23 12:10:00,68.28,68.28,68.21,68.21,32039.0,48.8733,48.8733,48.8232,48.8232,32039.0
2017-10-23 12:15:00,68.21,68.28,68.2,68.23,20441.0,48.8232,48.8733,48.8161,48.8375,20441.0
2017-10-23 12:20:00,68.23,68.23,68.16,68.2,27276.0,48.8375,48.8375,48.7874,48.8161,27276.0
2017-10-23 12:25:00,68.21,68.21,68.09,68.09,26267.0,48.8232,48.8232,48.7373,48.7373,26267.0
2017-10-23 12:30:00,68.09,68.09,67.95,67.95,34331.0,48.7373,48.7373,48.6371,48.6371,34331.0
2017-10-23 12:35:00,67.95,67.97,67.85,67.88,59505.0,48.6371,48.6514,48.5655,48.587,59505.0
2017-10-23 12:40:00,67.88,67.91,67.82,67.91,38546.0,48.587,48.6085,48.5441,48.6085,38546.0
2017-10-23 12:45:00,67.9,68.0,67.89,67.99,31396.0,48.6013,48.6729,48.5942,48.6658,31396.0
2017-10-23 12:50:00,67.99,68.06,67.99,68.02,19605.0,48.6658,48.7159,48.6658,48.6872,19605.0
2017-10-23 12:55:00,68.03,68.06,67.99,68.04,23581.0,48.6944,48.7159,48.6658,48.7015,23581.0
2017-10-23 13:00:00,68.04,68.04,67.97,68.0,20574.0,48.7015,48.7015,48.6514,48.6729,20574.0
2017-10-23 13:05:00,68.01,68.03,67.96,67.98,23318.0,48.6801,48.6944,48.6443,48.6586,23318.0
2017-10-23 13:10:00,67.98,67.99,67.93,67.95,24138.0,48.6586,48.6658,48.6228,48.6371,24138.0
2017-10-23 13:15:00,67.95,67.96,67.88,67.91,26719.0,48.6371,48.6443,48.587,48.6085,26719.0
2017-10-23 13:20:00,67.9,67.9,67.82,67.84,40554.0,48.6013,48.6013,48.5441,48.5584,40554.0
2017-10-23 13:25:00,67.85,67.94,67.83,67.93,57153.0,48.5655,48.63,48.5512,48.6228,57153.0
2017-10-23 13:30:00,67.92,67.94,67.83,67.84,25315.0,48.6156,48.63,48.5512,48.5584,25315.0
2017-10-23 13:35:00,67.82,67.89,67.82,67.89,22437.0,48.5441,48.5942,48.5441,48.5942,22437.0
2017-10-23 13:40:00,67.87,67.92,67.83,67.92,26596.0,48.5799,48.6156,48.5512,48.6156,26596.0
2017-10-23 13:45:00,67.92,67.93,67.84,67.88,27659.0,48.6156,48.6228,48.5584,48.587,27659.0
2017-10-23 13:50:00,67.88,68.0,67.87,67.97,47772.0,48.587,48.6729,48.5799,48.6514,47772.0
2017-10-23 13:55:00,67.98,68.0,67.93,67.98,34862.0,48.6586,48.6729,48.6228,48.6586,34862.0
2017-10-23 14:00:00,67.98,68.0,67.91,67.92,30574.0,48.6586,48.6729,48.6085,48.6156,30574.0
2017-10-23 14:05:00,67.94,67.95,67.86,67.92,35931.0,48.63,48.6371,48.5727,48.6156,35931.0
2017-10-23 14:10:00,67.93,67.97,67.89,67.94,30846.0,48.6228,48.6514,48.5942,48.63,30846.0
2017-10-23 14:15:00,67.94,67.95,67.86,67.88,31744.0,48.63,48.6371,48.5727,48.587,31744.0
2017-10-23 14:20:00,67.88,67.91,67.81,67.87,43833.0,48.587,48.6085,48.5369,48.5799,43833.0
2017-10-23 14:25:00,67.87,67.91,67.85,67.86,42746.0,48.5799,48.6085,48.5655,48.5727,42746.0
2017-10-23 14:30:00,67.87,67.88,67.8,67.81,45105.0,48.5799,48.587,48.5298,48.5369,45105.0
2017-10-23 14:35:00,67.81,67.82,67.7,67.82,45146.0,48.5369,48.5441,48.4582,48.5441,45146.0
2017-10-23 14:40:00,67.81,67.89,67.81,67.88,53274.0,48.5369,48.5942,48.5369,48.587,53274.0
2017-10-23 14:45:00,67.89,67.91,67.85,67.86,32044.0,48.5942,48.6085,48.5655,48.5727,32044.0
2017-10-23 14:50:00,67.87,67.88,67.77,67.84,44317.0,48.5799,48.587,48.5083,48.5584,44317.0
2017-10-23 14:55:00,67.84,67.88,67.83,67.85,37517.0,48.5584,48.587,48.5512,48.5655,37517.0
2017-10-23 15:00:00,67.86,67.87,67.78,67.79,47742.0,48.5727,48.5799,48.5154,48.5226,47742.0
2017-10-23 15:05:00,67.8,67.81,67.69,67.71,39292.0,48.5298,48.5369,48.451,48.4653,39292.0
2017-10-23 15:10:00,67.71,67.72,67.57,67.59,55528.0,48.4653,48.4725,48.3651,48.3794,55528.0
2017-10-23 15:15:00,67.58,67.64,67.56,67.59,57552.0,48.3723,48.4152,48.358,48.3794,57552.0
2017-10-23 15:20:00,67.59,67.63,67.57,67.59,125859.0,48.3794,48.4081,48.3651,48.3794,125859.0
2017-10-23 15:25:00,67.6,67.64,67.57,67.6,66054.0,48.3866,48.4152,48.3651,48.3866,66054.0
2017-10-23 15:30:00,67.61,67.66,67.54,67.54,77066.0,48.3938,48.4295,48.3437,48.3437,77066.0
2017-10-23 15:35:00,67.53,67.57,67.47,67.56,133054.0,48.3365,48.3651,48.2935,48.358,133054.0
2017-10-23 15:40:00,67.58,67.73,67.56,67.71,134826.0,48.3723,48.4796,48.358,48.4653,134826.0
2017-10-23 15:45:00,67.71,67.82,67.71,67.77,188546.0,48.4653,48.5441,48.4653,48.5083,188546.0
2017-10-23 15:50:00,67.77,67.78,67.6,67.65,213937.0,48.5083,48.5154,48.3866,48.4224,213937.0
2017-10-23 15:55:00,67.65,67.66,67.49,67.51,442928.0,48.4224,48.4295,48.3079,48.3222,442928.0
2017-10-24 09:30:00,67.68,67.98,67.65,67.67,182357.0,48.4439,48.6586,48.4224,48.4367,182357.0
2017-10-24 09:35:00,67.66,67.67,67.45,67.57,75579.0,48.4295,48.4367,48.2792,48.3651,75579.0
2017-10-24 09:40:00,67.58,67.88,67.41,67.45,136060.0,48.3723,48.587,48.2506,48.2792,136060.0
2017-10-24 09:45:00,67.45,67.78,67.45,67.73,120449.0,48.2792,48.5154,48.2792,48.4796,120449.0
2017-10-24 09:50:00,67.74,67.79,67.67,67.72,142981.0,48.4868,48.5226,48.4367,48.4725,142981.0
2017-10-24 09:55:00,67.72,67.76,67.54,67.59,50583.0,48.4725,48.5011,48.3437,48.3794,50583.0
2017-10-24 10:00:00,67.57,67.71,67.57,67.68,61191.0,48.3651,48.4653,48.3651,48.4439,61191.0
2017-10-24 10:05:00,67.68,67.71,67.54,67.67,122506.0,48.4439,48.4653,48.3437,48.4367,122506.0
2017-10-24 10:10:00,67.67,67.81,67.66,67.78,117962.0,48.4367,48.5369,48.4295,48.5154,117962.0
2017-10-24 10:15:00,67.78,67.82,67.75,67.77,56703.0,48.5154,48.5441,48.494,48.5083,56703.0
2017-10-24 10:20:00,67.77,67.9,67.75,67.84,146635.0,48.5083,48.6013,48.494,48.5584,146635.0
2017-10-24 10:25:00,67.85,67.86,67.75,67.86,99670.0,48.5655,48.5727,48.494,48.5727,99670.0
2017-10-24 10:30:00,67.86,67.93,67.82,67.91,89291.0,48.5727,48.6228,48.5441,48.6085,89291.0
2017-10-24 10:35:00,67.92,68.01,67.9,67.95,80827.0,48.6156,48.6801,48.6013,48.6371,80827.0
2017-10-24 10:40:00,67.95,67.96,67.87,67.93,80033.0,48.6371,48.6443,48.5799,48.6228,80033.0
2017-10-24 10:45:00,67.93,68.04,67.92,67.98,51408.0,48.6228,48.7015,48.6156,48.6586,51408.0
2017-10-24 10:50:00,67.99,68.01,67.89,67.95,64043.0,48.6658,48.6801,48.5942,48.6371,64043.0
2017-10-24 10:55:00,67.94,67.98,67.88,67.97,67053.0,48.63,48.6586,48.587,48.6514,67053.0
2017-10-24 11:00:00,67.97,68.05,67.96,68.01,107349.0,48.6514,48.7087,48.6443,48.6801,107349.0
2017-10-24 11:05:00,68.02,68.04,67.99,68.03,81626.0,48.6872,48.7015,48.6658,48.6944,81626.0
2017-10-24 11:10:00,68.03,68.08,68.02,68.05,36615.0,48.6944,48.7302,48.6872,48.7087,36615.0
2017-10-24 11:15:00,68.05,68.05,67.93,67.94,57034.0,48.7087,48.7087,48.6228,48.63,57034.0
2017-10-24 11:20:00,67.94,67.95,67.77,67.81,36382.0,48.63,48.6371,48.5083,48.5369,36382.0
2017-10-24 11:25:00,67.81,67.89,67.79,67.8,39201.0,48.5369,48.5942,48.5226,48.5298,39201.0
2017-10-24 11:30:00,67.8,67.83,67.75,67.76,35546.0,48.5298,48.5512,48.494,48.5011,35546.0
2017-10-24 11:35:00,67.76,67.83,67.75,67.77,46478.0,48.5011,48.5512,48.494,48.5083,46478.0
2017-10-24 11:40:00,67.77,67.79,67.69,67.79,42742.0,48.5083,48.5226,48.451,48.5226,42742.0
2017-10-24 11:45:00,67.79,67.82,67.75,67.82,31464.0,48.5226,48.5441,48.494,48.5441,31464.0
2017-10-24 11:50:00,67.82,67.94,67.81,67.83,37540.0,48.5441,48.63,48.5369,48.5512,37540.0
2017-10-24 11:55:00,67.82,67.83,67.72,67.76,33879.0,48.5441,48.5512,48.4725,48.5011,33879.0
2017-10-24 12:00:00,67.77,67.86,67.77,67.84,67237.0,48.5083,48.5727,48.5083,48.5584,67237.0
2017-10-24 12:05:00,67.84,67.89,67.82,67.85,35573.0,48.5584,48.5942,48.5441,48.5655,35573.0
2017-10-24 12:10:00,67.85,67.89,67.79,67.8,28479.0,48.5655,48.5942,48.5226,48.5298,28479.0
2017-10-24 12:15:00,67.8,67.82,67.74,67.75,30277.0,48.5298,48.5441,48.4868,48.494,30277.0
2017-10-24 12:20:00,67.75,67.82,67.74,67.82,35193.0,48.494,48.5441,48.4868,48.5441,35193.0
2017-10-24 12:25:00,67.83,67.83,67.74,67.76,28488.0,48.5512,48.5512,48.4868,48.5011,28488.0
2017-10-24 12:30:00,67.75,67.8,67.73,67.78,38969.0,48.494,48.5298,48.4796,48.5154,38969.0
2017-10-24 12:35:00,67.78,67.81,67.76,67.79,28863.0,48.5154,48.5369,48.5011,48.5226,28863.0
2017-10-24 12:40:00,67.78,67.84,67.76,67.84,29258.0,48.5154,48.5584,48.5011,48.5584,29258.0
2017-10-24 12:45:00,67.84,67.93,67.82,67.87,69374.0,48.5584,48.6228,48.5441,48.5799,69374.0
2017-10-24 12:50:00,67.87,67.92,67.85,67.89,32079.0,48.5799,48.6156,48.5655,48.5942,32079.0
2017-10-24 12:55:00,67.89,67.9,67.86,67.89,25108.0,48.5942,48.6013,48.5727,48.5942,25108.0
2017-10-24 13:00:00,67.9,67.91,67.85,67.9,64515.0,48.6013,48.6085,48.5655,48.6013,64515.0
2017-10-24 13:05:00,67.89,67.9,67.85,67.87,56771.0,48.5942,48.6013,48.5655,48.5799,56771.0
2017-10-24 13:10:00,67.87,67.88,67.85,67.88,39220.0,48.5799,48.587,48.5655,48.587,39220.0
2017-10-24 13:15:00,67.87,67.88,67.85,67.87,29443.0,48.5799,48.587,48.5655,48.5799,29443.0
2017-10-24 13:20:00,67.87,68.09,67.87,67.96,62794.0,48.5799,48.7373,48.5799,48.6443,62794.0
2017-10-24 13:25:00,67.95,67.96,67.87,67.93,37854.0,48.6371,48.6443,48.5799,48.6228,37854.0
2017-10-24 13:30:00,67.95,67.95,67.87,67.92,35736.0,48.6371,48.6371,48.5799,48.6156,35736.0
2017-10-24 13:35:00,67.92,67.97,67.88,67.96,75212.0,48.6156,48.6514,48.587,48.6443,75212.0
2017-10-24 13:40:00,67.97,68.05,67.94,68.01,82202.0,48.6514,48.7087,48.63,48.6801,82202.0
2017-10-24 13:45:00,68.02,68.02,67.96,67.98,53407.0,48.6872,48.6872,48.6443,48.6586,53407.0
2017-10-24 13:50:00,67.98,67.99,67.95,67.95,23100.0,48.6586,48.6658,48.6371,48.6371,23100.0
2017-10-24 13:55:00,67.95,68.01,67.93,68.01,75096.0,48.6371,48.6801,48.6228,48.6801,75096.0
2017-10-24 14:00:00,68.01,68.01,67.98,68.0,39056.0,48.6801,48.6801,48.6586,48.6729,39056.0
2017-10-24 14:05:00,68.0,68.06,67.97,68.03,67474.0,48.6729,48.7159,48.6514,48.6944,67474.0
2017-10-24 14:10:00,68.03,68.04,67.95,67.98,37148.0,48.6944,48.7015,48.6371,48.6586,37148.0
2017-10-24 14:15:00,67.99,68.01,67.96,67.97,57882.0,48.6658,48.6801,48.6443,48.6514,57882.0
2017-10-24 14:20:00,67.96,67.96,67.9,67.92,45024.0,48.6443,48.6443,48.6013,48.6156,45024.0
2017-10-24 14:25:00,67.92,67.95,67.9,67.92,42592.0,48.6156,48.6371,48.6013,48.6156,42592.0
2017-10-24 14:30:00,67.92,67.95,67.87,67.87,45392.0,48.6156,48.6371,48.5799,48.5799,45392.0
2017-10-24 14:35:00,67.88,67.93,67.86,67.91,38436.0,48.587,48.6228,48.5727,48.6085,38436.0
2017-10-24 14:40:00,67.91,67.94,67.89,67.91,43364.0,48.6085,48.63,48.5942,48.6085,43364.0
2017-10-24 14:45:00,67.92,67.95,67.89,67.94,31136.0,48.6156,48.6371,48.5942,48.63,31136.0
2017-10-24 14:50:00,67.94,67.95,67.87,67.89,53969.0,48.63,48.6371,48.5799,48.5942,53969.0
2017-10-24 14:55:00,67.89,67.91,67.85,67.91,69787.0,48.5942,48.6085,48.5655,48.6085,69787.0
2017-10-24 15:00:00,67.9,67.94,67.89,67.92,64613.0,48.6013,48.63,48.5942,48.6156,64613.0
2017-10-24 15:05:00,67.91,67.92,67.69,67.7,94878.0,48.6085,48.6156,48.451,48.4582,94878.0
2017-10-24 15:10:00,67.7,67.83,67.69,67.81,74611.0,48.4582,48.5512,48.451,48.5369,74611.0
2017-10-24 15:15:00,67.82,67.86,67.78,67.78,59666.0,48.5441,48.5727,48.5154,48.5154,59666.0
2017-10-24 15:20:00,67.77,67.81,67.71,67.75,82922.0,48.5083,48.5369,48.4653,48.494,82922.0
2017-10-24 15:25:00,67.76,67.78,67.72,67.72,60384.0,48.5011,48.5154,48.4725,48.4725,60384.0
2017-10-24 15:30:00,67.73,67.79,67.7,67.73,83365.0,48.4796,48.5226,48.4582,48.4796,83365.0
2017-10-24 15:35:00,67.74,67.76,67.66,67.66,91784.0,48.4868,48.5011,48.4295,48.4295,91784.0
2017-10-24 15:40:00,67.66,67.71,67.64,67.71,184960.0,48.4295,48.4653,48.4152,48.4653,184960.0
2017-10-24 15:45:00,67.71,67.77,67.69,67.7,119339.0,48.4653,48.5083,48.451,48.4582,119339.0
2017-10-24 15:50:00,67.69,67.69,67.41,67.42,325124.0,48.451,48.451,48.2506,48.2578,325124.0
2017-10-24 15:55:00,67.42,67.5,67.23,67.29,542800.0,48.2578,48.315,48.1218,48.1647,542800.0
2017-10-25 09:30:00,70.01,70.11,68.2,69.73,495751.0,50.1116,50.1832,48.8161,49.9112,495751.0
2017-10-25 09:35:00,69.71,69.76,67.8,68.16,483156.0,49.8969,49.9327,48.5298,48.7874,483156.0
2017-10-25 09:40:00,68.2,68.2,67.5,67.56,516491.0,48.8161,48.8161,48.315,48.358,516491.0
2017-10-25 09:45:00,67.56,67.76,67.16,67.43,282411.0,48.358,48.5011,48.0717,48.2649,282411.0
2017-10-25 09:50:00,67.45,67.64,66.85,66.92,460236.0,48.2792,48.4152,47.8498,47.8999,460236.0
2017-10-25 09:55:00,66.92,67.26,66.9,67.2,249964.0,47.8999,48.1432,47.8856,48.1003,249964.0
2017-10-25 10:00:00,67.21,67.41,66.53,66.77,563753.0,48.1074,48.2506,47.6207,47.7925,563753.0
2017-10-25 10:05:00,66.78,67.11,66.58,66.72,231104.0,47.7997,48.0359,47.6565,47.7567,231104.0
2017-10-25 10:10:00,66.78,66.88,66.09,66.48,269864.0,47.7997,47.8712,47.3058,47.5849,269864.0
2017-10-25 10:15:00,66.51,66.66,66.05,66.44,244596.0,47.6064,47.7138,47.2771,47.5563,244596.0
2017-10-25 10:20:00,66.43,66.86,66.37,66.82,193951.0,47.5491,47.8569,47.5062,47.8283,193951.0
2017-10-25 10:25:00,66.81,66.92,66.64,66.7,92642.0,47.8211,47.8999,47.6995,47.7424,92642.0
2017-10-25 10:30:00,66.71,66.98,66.59,66.94,159542.0,47.7496,47.9428,47.6637,47.9142,159542.0
2017-10-25 10:35:00,66.95,67.17,66.94,67.0,93645.0,47.9213,48.0788,47.9142,47.9571,93645.0
2017-10-25 10:40:00,67.0,67.09,66.81,66.99,59793.0,47.9571,48.0216,47.8211,47.95,59793.0
2017-10-25 10:45:00,67.0,67.06,66.7,66.88,88123.0,47.9571,48.0001,47.7424,47.8712,88123.0
2017-10-25 10:50:00,66.87,66.89,66.68,66.7,66822.0,47.8641,47.8784,47.7281,47.7424,66822.0
2017-10-25 10:55:00,66.7,66.81,66.69,66.8,72805.0,47.7424,47.8211,47.7352,47.814,72805.0
2017-10-25 11:00:00,66.8,66.96,66.78,66.89,90239.0,47.814,47.9285,47.7997,47.8784,90239.0
2017-10-25 11:05:00,66.91,66.95,66.83,66.92,62329.0,47.8927,47.9213,47.8354,47.8999,62329.0
2017-10-25 11:10:00,66.92,67.25,66.91,67.09,108390.0,47.8999,48.1361,47.8927,48.0216,108390.0
2017-10-25 11:15:00,67.11,67.12,66.86,66.87,58543.0,48.0359,48.043,47.8569,47.8641,58543.0
2017-10-25 11:20:00,66.87,67.18,66.87,67.14,65986.0,47.8641,48.086,47.8641,48.0573,65986.0
2017-10-25 11:25:00,67.15,67.33,67.0,67.29,135773.0,48.0645,48.1933,47.9571,48.1647,135773.0
2017-10-25 11:30:00,67.29,67.39,67.1,67.35,94591.0,48.1647,48.2363,48.0287,48.2077,94591.0
2017-10-25 11:35:00,67.37,67.37,67.17,67.19,72433.0,48.222,48.222,48.0788,48.0931,72433.0
2017-10-25 11:40:00,67.19,67.25,67.07,67.21,99517.0,48.0931,48.1361,48.0072,48.1074,99517.0
2017-10-25 11:45:00,67.19,67.25,67.19,67.24,38657.0,48.0931,48.1361,48.0931,48.1289,38657.0
2017-10-25 11:50:00,67.25,67.33,67.2,67.23,74817.0,48.1361,48.1933,48.1003,48.1218,74817.0
2017-10-25 11:55:00,67.24,67.25,67.12,67.23,79859.0,48.1289,48.1361,48.043,48.1218,79859.0
2017-10-25 12:00:00,67.22,67.23,67.05,67.08,55781.0,48.1146,48.1218,47.9929,48.0144,55781.0
2017-10-25 12:05:00,67.08,67.09,66.72,66.87,91423.0,48.0144,48.0216,47.7567,47.8641,91423.0
2017-10-25 12:10:00,66.87,66.88,66.79,66.79,51310.0,47.8641,47.8712,47.8068,47.8068,51310.0
2017-10-25 12:15:00,66.79,67.03,66.79,67.01,65617.0,47.8068,47.9786,47.8068,47.9643,65617.0
2017-10-25 12:20:00,67.0,67.03,66.95,66.98,37572.0,47.9571,47.9786,47.9213,47.9428,37572.0
2017-10-25 12:25:00,66.98,67.04,66.96,66.98,45877.0,47.9428,47.9858,47.9285,47.9428,45877.0
2017-10-25 12:30:00,66.97,67.05,66.95,67.02,30247.0,47.9357,47.9929,47.9213,47.9714,30247.0
2017-10-25 12:35:00,67.04,67.11,67.01,67.01,41837.0,47.9858,48.0359,47.9643,47.9643,41837.0
2017-10-25 12:40:00,67.03,67.12,67.0,67.11,50595.0,47.9786,48.043,47.9571,48.0359,50595.0
2017-10-25 12:45:00,67.11,67.17,67.09,67.15,42458.0,48.0359,48.0788,48.0216,48.0645,42458.0
2017-10-25 12:50:00,67.16,67.23,67.15,67.2,71515.0,48.0717,48.1218,48.0645,48.1003,71515.0
2017-10-25 12:55:00,67.19,67.19,67.13,67.14,85561.0,48.0931,48.0931,48.0502,48.0573,85561.0
2017-10-25 13:00:00,67.15,67.19,67.14,67.16,66441.0,48.0645,48.0931,48.0573,48.0717,66441.0
2017-10-25 13:05:00,67.15,67.25,67.14,67.23,45124.0,48.0645,48.1361,48.0573,48.1218,45124.0
2017-10-25 13:10:00,67.23,67.45,67.23,67.4,122501.0,48.1218,48.2792,48.1218,48.2434,122501.0
2017-10-25 13:15:00,67.4,67.58,67.39,67.55,93466.0,48.2434,48.3723,48.2363,48.3508,93466.0
2017-10-25 13:20:00,67.56,67.65,67.54,67.6,79649.0,48.358,48.4224,48.3437,48.3866,79649.0
2017-10-25 13:25:00,67.6,67.64,67.47,67.55,146975.0,48.3866,48.4152,48.2935,48.3508,146975.0
2017-10-25 13:30:00,67.54,67.74,67.54,67.73,88817.0,48.3437,48.4868,48.3437,48.4796,88817.0
2017-10-25 13:35:00,67.73,67.82,67.65,67.73,114297.0,48.4796,48.5441,48.4224,48.4796,114297.0
2017-10-25 13:40:00,67.72,67.84,67.72,67.83,132189.0,48.4725,48.5584,48.4725,48.5512,132189.0
2017-10-25 13:45:00,67.84,67.97,67.84,67.89,209620.0,48.5584,48.6514,48.5584,48.5942,209620.0
2017-10-25 13:50:00,67.89,68.19,67.86,68.19,88402.0,48.5942,48.8089,48.5727,48.8089,88402.0
2017-10-25 13:55:00,68.18,68.33,68.18,68.2,121912.0,48.8017,48.9091,48.8017,48.8161,121912.0
2017-10-25 14:00:00,68.22,68.3,68.05,68.3,110111.0,48.8304,48.8876,48.7087,48.8876,110111.0
2017-10-25 14:05:00,68.29,68.57,68.29,68.55,149047.0,48.8805,49.0809,48.8805,49.0666,149047.0
2017-10-25 14:10:00,68.56,68.75,68.55,68.67,197795.0,49.0737,49.2097,49.0666,49.1525,197795.0
2017-10-25 14:15:00,68.67,68.76,68.53,68.57,139366.0,49.1525,49.2169,49.0523,49.0809,139366.0
2017-10-25 14:20:00,68.59,68.63,68.46,68.53,152091.0,49.0952,49.1238,49.0022,49.0523,152091.0
2017-10-25 14:25:00,68.54,68.63,68.37,68.63,2156082.0,49.0594,49.1238,48.9377,49.1238,2156082.0
2017-10-25 14:30:00,68.62,69.2,68.62,69.19,391324.0,49.1167,49.5318,49.1167,49.5247,391324.0
2017-10-25 14:35:00,69.18,69.2,68.94,69.16,221939.0,49.5175,49.5318,49.3457,49.5032,221939.0
2017-10-25 14:40:00,69.16,69.35,69.14,69.2,185003.0,49.5032,49.6392,49.4889,49.5318,185003.0
2017-10-25 14:45:00,69.2,69.29,69.19,69.23,142551.0,49.5318,49.5963,49.5247,49.5533,142551.0
2017-10-25 14:50:00,69.23,69.3,69.2,69.27,114629.0,49.5533,49.6034,49.5318,49.5819,114629.0
2017-10-25 14:55:00,69.27,69.4,69.2,69.39,238243.0,49.5819,49.675,49.5318,49.6678,238243.0
2017-10-25 15:00:00,69.39,69.4,69.2,69.24,330311.0,49.6678,49.675,49.5318,49.5605,330311.0
2017-10-25 15:05:00,69.23,69.36,69.19,69.35,323116.0,49.5533,49.6464,49.5247,49.6392,323116.0
2017-10-25 15:10:00,69.34,69.37,69.23,69.31,128783.0,49.6321,49.6535,49.5533,49.6106,128783.0
2017-10-25 15:15:00,69.32,69.33,68.96,69.0,150718.0,49.6177,49.6249,49.3601,49.3887,150718.0
2017-10-25 15:20:00,69.01,69.16,68.97,69.13,167754.0,49.3958,49.5032,49.3672,49.4817,167754.0
2017-10-25 15:25:00,69.13,69.2,69.07,69.15,172704.0,49.4817,49.5318,49.4388,49.4961,172704.0
2017-10-25 15:30:00,69.15,69.16,69.0,69.08,136780.0,49.4961,49.5032,49.3887,49.4459,136780.0
2017-10-25 15:35:00,69.07,69.2,69.04,69.18,125062.0,49.4388,49.5318,49.4173,49.5175,125062.0
2017-10-25 15:40:00,69.17,69.28,69.06,69.27,216627.0,49.5104,49.5891,49.4316,49.5819,216627.0
2017-10-25 15:45:00,69.27,69.28,69.04,69.04,376898.0,49.5819,49.5891,49.4173,49.4173,376898.0
2017-10-25 15:50:00,69.05,69.23,69.0,69.22,316413.0,49.4245,49.5533,49.3887,49.5462,316413.0
2017-10-25 15:55:00,69.22,69.38,69.18,69.37,649710.0,49.5462,49.6607,49.5175,49.6535,649710.0
2017-10-26 09:30:00,69.64,70.26,69.63,69.97,394212.0,49.8468,50.2906,49.8396,50.083,394212.0
2017-10-26 09:35:00,69.95,70.06,69.83,70.02,174054.0,50.0687,50.1474,49.9828,50.1188,174054.0
2017-10-26 09:40:00,70.03,70.07,69.9,69.95,167376.0,50.1259,50.1546,50.0329,50.0687,167376.0
2017-10-26 09:45:00,69.93,70.07,69.92,70.05,159838.0,50.0544,50.1546,50.0472,50.1403,159838.0
2017-10-26 09:50:00,70.05,70.06,69.86,69.98,146405.0,50.1403,50.1474,50.0043,50.0902,146405.0
2017-10-26 09:55:00,69.97,69.97,69.65,69.87,534184.0,50.083,50.083,49.8539,50.0114,534184.0
2017-10-26 10:00:00,69.87,69.98,69.49,69.5,118532.0,50.0114,50.0902,49.7394,49.7466,118532.0
2017-10-26 10:05:00,69.5,69.71,69.48,69.69,98423.0,49.7466,49.8969,49.7323,49.8826,98423.0
2017-10-26 10:10:00,69.68,69.79,69.56,69.79,103993.0,49.8754,49.9542,49.7895,49.9542,103993.0
2017-10-26 10:15:00,69.78,69.79,69.52,69.53,86636.0,49.947,49.9542,49.7609,49.768,86636.0
2017-10-26 10:20:00,69.52,69.66,69.51,69.57,88381.0,49.7609,49.8611,49.7537,49.7967,88381.0
2017-10-26 10:25:00,69.58,69.81,69.58,69.8,70913.0,49.8038,49.9685,49.8038,49.9613,70913.0
2017-10-26 10:30:00,69.79,69.92,69.79,69.91,82402.0,49.9542,50.0472,49.9542,50.04,82402.0
2017-10-26 10:35:00,69.91,69.97,69.82,69.85,67129.0,50.04,50.083,49.9756,49.9971,67129.0
2017-10-26 10:40:00,69.86,69.98,69.82,69.94,63715.0,50.0043,50.0902,49.9756,50.0615,63715.0
2017-10-26 10:45:00,69.95,69.95,69.84,69.89,68422.0,50.0687,50.0687,49.9899,50.0257,68422.0
2017-10-26 10:50:00,69.91,69.93,69.84,69.89,56430.0,50.04,50.0544,49.9899,50.0257,56430.0
2017-10-26 10:55:00,69.88,70.0,69.88,70.0,86520.0,50.0186,50.1045,50.0186,50.1045,86520.0
2017-10-26 11:00:00,70.0,70.05,69.86,69.95,171895.0,50.1045,50.1403,50.0043,50.0687,171895.0
2017-10-26 11:05:00,69.95,70.04,69.91,70.03,88534.0,50.0687,50.1331,50.04,50.1259,88534.0
2017-10-26 11:10:00,70.03,70.03,69.95,70.0,93965.0,50.1259,50.1259,50.0687,50.1045,93965.0
2017-10-26 11:15:00,70.0,70.0,69.94,69.99,137293.0,50.1045,50.1045,50.0615,50.0973,137293.0
2017-10-26 11:20:00,69.99,70.02,69.91,69.91,179538.0,50.0973,50.1188,50.04,50.04,179538.0
2017-10-26 11:25:00,69.92,70.01,69.91,69.97,117541.0,50.0472,50.1116,50.04,50.083,117541.0
2017-10-26 11:30:00,69.95,70.01,69.95,69.97,87881.0,50.0687,50.1116,50.0687,50.083,87881.0
2017-10-26 11:35:00,69.97,70.01,69.96,70.0,73205.0,50.083,50.1116,50.0758,50.1045,73205.0
2017-10-26 11:40:00,69.99,70.0,69.78,69.91,124873.0,50.0973,50.1045,49.947,50.04,124873.0
2017-10-26 11:45:00,69.91,69.98,69.84,69.98,59471.0,50.04,50.0902,49.9899,50.0902,59471.0
2017-10-26 11:50:00,69.98,69.99,69.89,69.91,50872.0,50.0902,50.0973,50.0257,50.04,50872.0
2017-10-26 11:55:00,69.92,69.99,69.89,69.93,52284.0,50.0472,50.0973,50.0257,50.0544,52284.0
2017-10-26 12:00:00,69.92,69.99,69.91,69.97,41435.0,50.0472,50.0973,50.04,50.083,41435.0
2017-10-26 12:05:00,69.97,70.01,69.94,69.97,64184.0,50.083,50.1116,50.0615,50.083,64184.0
2017-10-26 12:10:00,69.97,69.99,69.94,69.97,58099.0,50.083,50.0973,50.0615,50.083,58099.0
2017-10-26 12:15:00,69.95,69.97,69.87,69.96,60845.0,50.0687,50.083,50.0114,50.0758,60845.0
2017-10-26 12:20:00,69.97,70.0,69.91,69.96,58875.0,50.083,50.1045,50.04,50.0758,58875.0
2017-10-26 12:25:00,69.96,70.0,69.93,69.93,60910.0,50.0758,50.1045,50.0544,50.0544,60910.0
2017-10-26 12:30:00,69.94,69.95,69.87,69.87,67255.0,50.0615,50.0687,50.0114,50.0114,67255.0
2017-10-26 12:35:00,69.89,69.9,69.75,69.87,62337.0,50.0257,50.0329,49.9255,50.0114,62337.0
2017-10-26 12:40:00,69.86,69.88,69.85,69.86,82326.0,50.0043,50.0186,49.9971,50.0043,82326.0
2017-10-26 12:45:00,69.86,69.87,69.79,69.87,55012.0,50.0043,50.0114,49.9542,50.0114,55012.0
2017-10-26 12:50:00,69.85,69.9,69.82,69.83,63855.0,49.9971,50.0329,49.9756,49.9828,63855.0
2017-10-26 12:55:00,69.81,69.87,69.81,69.87,35772.0,49.9685,50.0114,49.9685,50.0114,35772.0
2017-10-26 13:00:00,69.87,69.88,69.7,69.75,57255.0,50.0114,50.0186,49.8897,49.9255,57255.0
2017-10-26 13:05:00,69.75,69.79,69.75,69.78,58573.0,49.9255,49.9542,49.9255,49.947,58573.0
2017-10-26 13:10:00,69.76,69.86,69.75,69.85,58808.0,49.9327,50.0043,49.9255,49.9971,58808.0
2017-10-26 13:15:00,69.85,69.9,69.83,69.87,48715.0,49.9971,50.0329,49.9828,50.0114,48715.0
2017-10-26 13:20:00,69.87,69.87,69.8,69.8,47452.0,50.0114,50.0114,49.9613,49.9613,47452.0
2017-10-26 13:25:00,69.8,69.82,69.69,69.69,93156.0,49.9613,49.9756,49.8826,49.8826,93156.0
2017-10-26 13:30:00,69.69,69.7,69.6,69.64,55748.0,49.8826,49.8897,49.8182,49.8468,55748.0
2017-10-26 13:35:00,69.64,69.72,69.62,69.7,138579.0,49.8468,49.904,49.8325,49.8897,138579.0
2017-10-26 13:40:00,69.7,69.76,69.7,69.76,49613.0,49.8897,49.9327,49.8897,49.9327,49613.0
2017-10-26 13:45:00,69.76,69.8,69.7,69.7,75399.0,49.9327,49.9613,49.8897,49.8897,75399.0
2017-10-26 13:50:00,69.7,69.72,69.64,69.66,49572.0,49.8897,49.904,49.8468,49.8611,49572.0
2017-10-26 13:55:00,69.66,69.69,69.65,69.67,73456.0,49.8611,49.8826,49.8539,49.8683,73456.0
2017-10-26 14:00:00,69.68,69.71,69.65,69.65,56767.0,49.8754,49.8969,49.8539,49.8539,56767.0
2017-10-26 14:05:00,69.65,69.66,69.45,69.5,81999.0,49.8539,49.8611,49.7108,49.7466,81999.0
2017-10-26 14:10:00,69.5,69.54,69.34,69.36,116407.0,49.7466,49.7752,49.6321,49.6464,116407.0
2017-10-26 14:15:00,69.37,69.39,69.25,69.28,79844.0,49.6535,49.6678,49.5676,49.5891,79844.0
2017-10-26 14:20:00,69.28,69.35,69.05,69.13,119425.0,49.5891,49.6392,49.4245,49.4817,119425.0
2017-10-26 14:25:00,69.12,69.16,68.92,68.94,128270.0,49.4746,49.5032,49.3314,49.3457,128270.0
2017-10-26 14:30:00,68.94,68.94,67.76,67.79,595953.0,49.3457,49.3457,48.5011,48.5226,595953.0
2017-10-26 14:35:00,67.78,68.02,67.12,67.43,934537.0,48.5154,48.6872,48.043,48.2649,934537.0
2017-10-26 14:40:00,67.43,67.63,66.94,67.06,859261.0,48.2649,48.4081,47.9142,48.0001,859261.0
2017-10-26 14:45:00,67.06,67.67,66.65,66.7,636878.0,48.0001,48.4367,47.7066,47.7424,636878.0
2017-10-26 14:50:00,66.67,67.09,66.48,66.6,702243.0,47.7209,48.0216,47.5849,47.6708,702243.0
2017-10-26 14:55:00,66.58,67.12,66.38,66.7,801641.0,47.6565,48.043,47.5133,47.7424,801641.0
2017-10-26 15:00:00,66.75,67.07,66.65,66.76,443013.0,47.7782,48.0072,47.7066,47.7853,443013.0
2017-10-26 15:05:00,66.76,66.85,66.42,66.66,464735.0,47.7853,47.8498,47.542,47.7138,464735.0
2017-10-26 15:10:00,66.67,66.97,66.59,66.84,413093.0,47.7209,47.9357,47.6637,47.8426,413093.0
2017-10-26 15:15:00,66.84,67.06,66.81,66.96,296911.0,47.8426,48.0001,47.8211,47.9285,296911.0
2017-10-26 15:20:00,66.96,66.98,66.82,66.89,250132.0,47.9285,47.9428,47.8283,47.8784,250132.0
2017-10-26 15:25:00,66.88,67.2,66.87,67.03,360679.0,47.8712,48.1003,47.8641,47.9786,360679.0
2017-10-26 15:30:00,67.03,67.13,66.5,66.56,417781.0,47.9786,48.0502,47.5992,47.6422,417781.0
2017-10-26 15:35:00,66.57,66.79,66.4,66.76,344599.0,47.6493,47.8068,47.5277,47.7853,344599.0
2017-10-26 15:40:00,66.76,67.11,66.74,66.98,370976.0,47.7853,48.0359,47.771,47.9428,370976.0
2017-10-26 15:45:00,66.98,67.53,66.97,67.36,598408.0,47.9428,48.3365,47.9357,48.2148,598408.0
2017-10-26 15:50:00,67.35,67.85,66.93,67.11,599445.0,48.2077,48.5655,47.907,48.0359,599445.0
2017-10-26 15:55:00,67.11,67.3,66.87,67.02,1126945.0,48.0359,48.1719,47.8641,47.9714,1126945.0
2017-10-27 09:30:00,66.56,66.96,64.68,65.96,803045.0,47.6422,47.9285,46.2965,47.2127,803045.0
2017-10-27 09:35:00,65.91,66.08,65.25,65.35,400814.0,47.1769,47.2986,46.7045,46.7761,400814.0
2017-10-27 09:40:00,65.37,65.63,64.34,65.2,456499.0,46.7904,46.9765,46.0532,46.6687,456499.0
2017-10-27 09:45:00,65.2,65.38,65.01,65.14,348475.0,46.6687,46.7976,46.5327,46.6258,348475.0
2017-10-27 09:50:00,65.13,65.22,64.75,65.0,269020.0,46.6186,46.683,46.3466,46.5256,269020.0
2017-10-27 09:55:00,65.04,65.55,64.86,65.44,182641.0,46.5542,46.9193,46.4254,46.8405,182641.0
2017-10-27 10:00:00,65.45,65.53,64.9,64.97,392089.0,46.8477,46.9049,46.454,46.5041,392089.0
2017-10-27 10:05:00,64.96,65.31,64.89,65.01,401092.0,46.4969,46.7475,46.4468,46.5327,401092.0
2017-10-27 10:10:00,65.01,65.02,64.55,64.55,301863.0,46.5327,46.5399,46.2035,46.2035,301863.0
2017-10-27 10:15:00,64.54,64.6,63.82,63.85,522428.0,46.1963,46.2393,45.681,45.7024,522428.0
2017-10-27 10:20:00,63.85,64.38,63.83,64.33,287711.0,45.7024,46.0818,45.6881,46.046,287711.0
2017-10-27 10:25:00,64.33,64.66,64.24,64.52,276401.0,46.046,46.2822,45.9816,46.182,276401.0
2017-10-27 10:30:00,64.53,64.91,64.5,64.6,223587.0,46.1892,46.4612,46.1677,46.2393,223587.0
2017-10-27 10:35:00,64.6,64.7,64.47,64.6,259598.0,46.2393,46.3108,46.1462,46.2393,259598.0
2017-10-27 10:40:00,64.59,64.63,64.43,64.46,171249.0,46.2321,46.2607,46.1176,46.1391,171249.0
2017-10-27 10:45:00,64.46,64.54,64.33,64.48,315625.0,46.1391,46.1963,46.046,46.1534,315625.0
2017-10-27 10:50:00,64.49,64.52,64.3,64.47,200745.0,46.1605,46.182,46.0245,46.1462,200745.0
2017-10-27 10:55:00,64.46,64.72,64.33,64.72,244170.0,46.1391,46.3252,46.046,46.3252,244170.0
2017-10-27 11:00:00,64.73,64.92,64.63,64.63,195258.0,46.3323,46.4683,46.2607,46.2607,195258.0
2017-10-27 11:05:00,64.64,64.75,64.43,64.48,296050.0,46.2679,46.3466,46.1176,46.1534,296050.0
2017-10-27 11:10:00,64.49,64.61,64.37,64.58,196610.0,46.1605,46.2464,46.0746,46.2249,196610.0
2017-10-27 11:15:00,64.58,64.67,64.46,64.47,171966.0,46.2249,46.2894,46.1391,46.1462,171966.0
2017-10-27 11:20:00,64.47,64.51,64.09,64.16,240725.0,46.1462,46.1748,45.8742,45.9243,240725.0
2017-10-27 11:25:00,64.18,64.46,64.17,64.25,245173.0,45.9386,46.1391,45.9315,45.9887,245173.0
2017-10-27 11:30:00,64.25,64.35,64.24,64.26,96605.0,45.9887,46.0603,45.9816,45.9959,96605.0
2017-10-27 11:35:00,64.26,64.26,63.83,63.99,237964.0,45.9959,45.9959,45.6881,45.8026,237964.0
2017-10-27 11:40:00,64.0,64.24,63.93,64.15,204032.0,45.8098,45.9816,45.7597,45.9172,204032.0
2017-10-27 11:45:00,64.16,64.64,64.16,64.43,289611.0,45.9243,46.2679,45.9243,46.1176,289611.0
2017-10-27 11:50:00,64.44,64.51,64.31,64.36,112393.0,46.1247,46.1748,46.0317,46.0675,112393.0
2017-10-27 11:55:00,64.35,64.43,64.25,64.41,127799.0,46.0603,46.1176,45.9887,46.1033,127799.0
2017-10-27 12:00:00,64.41,64.54,64.21,64.46,148161.0,46.1033,46.1963,45.9601,46.1391,148161.0
2017-10-27 12:05:00,64.46,64.63,64.46,64.51,158344.0,46.1391,46.2607,46.1391,46.1748,158344.0
2017-10-27 12:10:00,64.51,64.52,64.4,64.5,99191.0,46.1748,46.182,46.0961,46.1677,99191.0
2017-10-27 12:15:00,64.5,64.61,64.5,64.61,123076.0,46.1677,46.2464,46.1677,46.2464,123076.0
2017-10-27 12:20:00,64.6,64.6,64.47,64.5,109029.0,46.2393,46.2393,46.1462,46.1677,109029.0
2017-10-27 12:25:00,64.51,64.52,64.44,64.5,80120.0,46.1748,46.182,46.1247,46.1677,80120.0
2017-10-27 12:30:00,64.51,64.75,64.51,64.53,147572.0,46.1748,46.3466,46.1748,46.1892,147572.0
2017-10-27 12:35:00,64.52,64.74,64.48,64.73,108363.0,46.182,46.3395,46.1534,46.3323,108363.0
2017-10-27 12:40:00,64.73,64.74,64.55,64.59,118639.0,46.3323,46.3395,46.2035,46.2321,118639.0
2017-10-27 12:45:00,64.58,64.58,64.43,64.51,102287.0,46.2249,46.2249,46.1176,46.1748,102287.0
2017-10-27 12:50:00,64.52,64.56,64.36,64.41,112189.0,46.182,46.2106,46.0675,46.1033,112189.0
2017-10-27 12:55:00,64.4,64.41,64.22,64.3,155686.0,46.0961,46.1033,45.9673,46.0245,155686.0
2017-10-27 13:00:00,64.3,64.44,64.19,64.38,110267.0,46.0245,46.1247,45.9458,46.0818,110267.0
2017-10-27 13:05:00,64.37,64.43,64.29,64.36,116842.0,46.0746,46.1176,46.0174,46.0675,116842.0
2017-10-27 13:10:00,64.37,64.5,64.31,64.39,100730.0,46.0746,46.1677,46.0317,46.089,100730.0
2017-10-27 13:15:00,64.41,64.68,64.37,64.66,99645.0,46.1033,46.2965,46.0746,46.2822,99645.0
2017-10-27 13:20:00,64.67,64.83,64.59,64.81,154954.0,46.2894,46.4039,46.2321,46.3896,154954.0
2017-10-27 13:25:00,64.81,64.92,64.73,64.76,119293.0,46.3896,46.4683,46.3323,46.3538,119293.0
2017-10-27 13:30:00,64.78,64.79,64.5,64.56,97088.0,46.3681,46.3753,46.1677,46.2106,97088.0
2017-10-27 13:35:00,64.55,64.69,64.48,64.65,128421.0,46.2035,46.3037,46.1534,46.2751,128421.0
2017-10-27 13:40:00,64.66,64.67,64.41,64.53,153555.0,46.2822,46.2894,46.1033,46.1892,153555.0
2017-10-27 13:45:00,64.53,64.63,64.44,64.57,78010.0,46.1892,46.2607,46.1247,46.2178,78010.0
2017-10-27 13:50:00,64.58,64.62,64.47,64.48,109365.0,46.2249,46.2536,46.1462,46.1534,109365.0
2017-10-27 13:55:00,64.45,64.51,64.39,64.45,102195.0,46.1319,46.1748,46.089,46.1319,102195.0
2017-10-27 14:00:00,64.45,64.47,64.25,64.43,130085.0,46.1319,46.1462,45.9887,46.1176,130085.0
2017-10-27 14:05:00,64.43,64.5,64.38,64.48,190249.0,46.1176,46.1677,46.0818,46.1534,190249.0
2017-10-27 14:10:00,64.49,64.68,64.47,64.63,114973.0,46.1605,46.2965,46.1462,46.2607,114973.0
2017-10-27 14:15:00,64.62,64.97,64.62,64.91,197124.0,46.2536,46.5041,46.2536,46.4612,197124.0
2017-10-27 14:20:00,64.91,65.14,64.9,65.0,175349.0,46.4612,46.6258,46.454,46.5256,175349.0
2017-10-27 14:25:00,65.02,65.06,64.82,64.91,147840.0,46.5399,46.5685,46.3967,46.4612,147840.0
2017-10-27 14:30:00,64.9,64.98,64.84,64.92,117775.0,46.454,46.5113,46.4111,46.4683,117775.0
2017-10-27 14:35:00,64.92,64.94,64.79,64.93,149119.0,46.4683,46.4826,46.3753,46.4755,149119.0
2017-10-27 14:40:00,64.93,65.07,64.91,65.03,211603.0,46.4755,46.5757,46.4612,46.547,211603.0
2017-10-27 14:45:00,65.03,65.14,64.93,64.94,131105.0,46.547,46.6258,46.4755,46.4826,131105.0
2017-10-27 14:50:00,64.93,64.96,64.83,64.84,120639.0,46.4755,46.4969,46.4039,46.4111,120639.0
2017-10-27 14:55:00,64.85,64.92,64.74,64.84,144522.0,46.4182,46.4683,46.3395,46.4111,144522.0
2017-10-27 15:00:00,64.85,64.85,64.75,64.8,136599.0,46.4182,46.4182,46.3466,46.3824,136599.0
2017-10-27 15:05:00,64.81,65.0,64.78,64.92,172282.0,46.3896,46.5256,46.3681,46.4683,172282.0
2017-10-27 15:10:00,64.92,65.01,64.85,64.9,151963.0,46.4683,46.5327,46.4182,46.454,151963.0
2017-10-27 15:15:00,64.9,64.95,64.75,64.78,141476.0,46.454,46.4898,46.3466,46.3681,141476.0
2017-10-27 15:20:00,64.78,64.83,64.71,64.76,155060.0,46.3681,46.4039,46.318,46.3538,155060.0
2017-10-27 15:25:00,64.77,64.86,64.73,64.75,205222.0,46.3609,46.4254,46.3323,46.3466,205222.0
2017-10-27 15:30:00,64.75,64.75,64.39,64.5,268780.0,46.3466,46.3466,46.089,46.1677,268780.0
2017-10-27 15:35:00,64.5,64.52,64.28,64.29,280988.0,46.1677,46.182,46.0102,46.0174,280988.0
2017-10-27 15:40:00,64.29,64.47,64.21,64.34,300448.0,46.0174,46.1462,45.9601,46.0532,300448.0
2017-10-27 15:45:00,64.34,64.51,64.23,64.48,328207.0,46.0532,46.1748,45.9744,46.1534,328207.0
2017-10-27 15:50:00,64.5,64.88,64.46,64.58,502094.0,46.1677,46.4397,46.1391,46.2249,502094.0
2017-10-27 15:55:00,64.58,64.65,64.31,64.4,680990.0,46.2249,46.2751,46.0317,46.0961,680990.0
2017-10-30 09:30:00,64.37,64.9,64.25,64.82,343824.0,46.0746,46.454,45.9887,46.3967,343824.0
2017-10-30 09:35:00,64.81,64.9,64.56,64.66,223481.0,46.3896,46.454,46.2106,46.2822,223481.0
2017-10-30 09:40:00,64.67,65.35,64.67,65.25,223405.0,46.2894,46.7761,46.2894,46.7045,223405.0
2017-10-30 09:45:00,65.24,65.7,65.11,65.36,238611.0,46.6974,47.0266,46.6043,46.7833,238611.0
2017-10-30 09:50:00,65.36,65.61,65.22,65.25,178947.0,46.7833,46.9622,46.683,46.7045,178947.0
2017-10-30 09:55:00,65.25,65.38,65.02,65.23,150726.0,46.7045,46.7976,46.5399,46.6902,150726.0
2017-10-30 10:00:00,65.22,65.4,65.11,65.21,151506.0,46.683,46.8119,46.6043,46.6759,151506.0
2017-10-30 10:05:00,65.22,65.25,65.06,65.13,126125.0,46.683,46.7045,46.5685,46.6186,126125.0
2017-10-30 10:10:00,65.12,65.31,65.01,65.3,192485.0,46.6115,46.7475,46.5327,46.7403,192485.0
2017-10-30 10:15:00,65.3,65.53,65.23,65.41,164321.0,46.7403,46.9049,46.6902,46.819,164321.0
2017-10-30 10:20:00,65.41,65.59,65.39,65.56,128773.0,46.819,46.9479,46.8047,46.9264,128773.0
2017-10-30 10:25:00,65.53,65.67,65.43,65.66,129532.0,46.9049,47.0051,46.8334,46.998,129532.0
2017-10-30 10:30:00,65.65,65.67,65.49,65.64,109740.0,46.9908,47.0051,46.8763,46.9837,109740.0
2017-10-30 10:35:00,65.64,66.06,65.6,66.02,213198.0,46.9837,47.2843,46.955,47.2557,213198.0
2017-10-30 10:40:00,66.03,66.09,65.89,65.97,165826.0,47.2628,47.3058,47.1626,47.2199,165826.0
2017-10-30 10:45:00,65.95,66.09,65.9,66.05,123769.0,47.2056,47.3058,47.1698,47.2771,123769.0
2017-10-30 10:50:00,66.04,66.26,66.0,66.22,150748.0,47.27,47.4275,47.2414,47.3988,150748.0
2017-10-30 10:55:00,66.22,66.37,66.19,66.22,124768.0,47.3988,47.5062,47.3774,47.3988,124768.0
2017-10-30 11:00:00,66.2,66.36,66.15,66.3,215641.0,47.3845,47.499,47.3487,47.4561,215641.0
2017-10-30 11:05:00,66.26,66.3,66.15,66.22,113714.0,47.4275,47.4561,47.3487,47.3988,113714.0
2017-10-30 11:10:00,66.22,66.25,66.04,66.23,112993.0,47.3988,47.4203,47.27,47.406,112993.0
2017-10-30 11:15:00,66.23,66.3,66.18,66.2,117367.0,47.406,47.4561,47.3702,47.3845,117367.0
2017-10-30 11:20:00,66.2,66.26,66.05,66.07,100308.0,47.3845,47.4275,47.2771,47.2915,100308.0
2017-10-30 11:25:00,66.06,66.19,65.98,66.12,120187.0,47.2843,47.3774,47.227,47.3272,120187.0
2017-10-30 11:30:00,66.12,66.3,66.11,66.15,98457.0,47.3272,47.4561,47.3201,47.3487,98457.0
2017-10-30 11:35:00,66.15,66.15,65.95,66.02,176370.0,47.3487,47.3487,47.2056,47.2557,176370.0
2017-10-30 11:40:00,66.02,66.02,65.89,65.96,101250.0,47.2557,47.2557,47.1626,47.2127,101250.0
2017-10-30 11:45:00,65.95,66.03,65.81,65.85,143532.0,47.2056,47.2628,47.1054,47.134,143532.0
2017-10-30 11:50:00,65.84,65.91,65.64,65.65,147858.0,47.1268,47.1769,46.9837,46.9908,147858.0
2017-10-30 11:55:00,65.65,65.79,65.61,65.74,152805.0,46.9908,47.091,46.9622,47.0553,152805.0
2017-10-30 12:00:00,65.75,66.21,65.74,66.11,122980.0,47.0624,47.3917,47.0553,47.3201,122980.0
2017-10-30 12:05:00,66.11,66.26,65.83,66.17,107445.0,47.3201,47.4275,47.1197,47.363,107445.0
2017-10-30 12:10:00,66.17,66.26,66.1,66.16,86226.0,47.363,47.4275,47.3129,47.3559,86226.0
2017-10-30 12:15:00,66.17,66.31,66.15,66.18,71123.0,47.363,47.4632,47.3487,47.3702,71123.0
2017-10-30 12:20:00,66.19,66.3,66.07,66.13,96921.0,47.3774,47.4561,47.2915,47.3344,96921.0
2017-10-30 12:25:00,66.12,66.28,66.11,66.23,85728.0,47.3272,47.4418,47.3201,47.406,85728.0
2017-10-30 12:30:00,66.21,66.29,66.18,66.26,80673.0,47.3917,47.4489,47.3702,47.4275,80673.0
2017-10-30 12:35:00,66.25,66.35,66.22,66.25,96696.0,47.4203,47.4919,47.3988,47.4203,96696.0
2017-10-30 12:40:00,66.25,66.27,66.2,66.27,74043.0,47.4203,47.4346,47.3845,47.4346,74043.0
2017-10-30 12:45:00,66.27,66.27,66.17,66.23,89834.0,47.4346,47.4346,47.363,47.406,89834.0
2017-10-30 12:50:00,66.24,66.26,66.17,66.17,78845.0,47.4131,47.4275,47.363,47.363,78845.0
2017-10-30 12:55:00,66.16,66.21,66.1,66.13,61043.0,47.3559,47.3917,47.3129,47.3344,61043.0
2017-10-30 13:00:00,66.13,66.18,66.0,66.01,99107.0,47.3344,47.3702,47.2414,47.2485,99107.0
2017-10-30 13:05:00,66.0,66.09,65.97,66.07,66654.0,47.2414,47.3058,47.2199,47.2915,66654.0
2017-10-30 13:10:00,66.08,66.14,66.01,66.13,89950.0,47.2986,47.3416,47.2485,47.3344,89950.0
2017-10-30 13:15:00,66.14,66.31,66.14,66.28,83590.0,47.3416,47.4632,47.3416,47.4418,83590.0
2017-10-30 13:20:00,66.28,66.29,66.16,66.26,67148.0,47.4418,47.4489,47.3559,47.4275,67148.0
2017-10-30 13:25:00,66.25,66.29,66.15,66.26,50637.0,47.4203,47.4489,47.3487,47.4275,50637.0
2017-10-30 13:30:00,66.27,66.43,66.2,66.41,62953.0,47.4346,47.5491,47.3845,47.5348,62953.0
2017-10-30 13:35:00,66.41,66.48,66.34,66.45,78476.0,47.5348,47.5849,47.4847,47.5635,78476.0
2017-10-30 13:40:00,66.46,66.46,66.32,66.41,72323.0,47.5706,47.5706,47.4704,47.5348,72323.0
2017-10-30 13:45:00,66.4,66.41,66.22,66.22,92417.0,47.5277,47.5348,47.3988,47.3988,92417.0
2017-10-30 13:50:00,66.21,66.26,66.06,66.11,84950.0,47.3917,47.4275,47.2843,47.3201,84950.0
2017-10-30 13:55:00,66.11,66.26,66.11,66.24,66355.0,47.3201,47.4275,47.3201,47.4131,66355.0
2017-10-30 14:00:00,66.24,66.25,66.17,66.2,59184.0,47.4131,47.4203,47.363,47.3845,59184.0
2017-10-30 14:05:00,66.2,66.25,66.13,66.23,87593.0,47.3845,47.4203,47.3344,47.406,87593.0
2017-10-30 14:10:00,66.23,66.23,66.15,66.2,118515.0,47.406,47.406,47.3487,47.3845,118515.0
2017-10-30 14:15:00,66.2,66.22,65.99,66.06,83898.0,47.3845,47.3988,47.2342,47.2843,83898.0
2017-10-30 14:20:00,66.07,66.21,66.06,66.21,130248.0,47.2915,47.3917,47.2843,47.3917,130248.0
2017-10-30 14:25:00,66.22,66.27,66.19,66.25,95336.0,47.3988,47.4346,47.3774,47.4203,95336.0
2017-10-30 14:30:00,66.25,66.28,66.16,66.27,104466.0,47.4203,47.4418,47.3559,47.4346,104466.0
2017-10-30 14:35:00,66.28,66.29,66.21,66.25,109036.0,47.4418,47.4489,47.3917,47.4203,109036.0
2017-10-30 14:40:00,66.25,66.29,66.22,66.29,108061.0,47.4203,47.4489,47.3988,47.4489,108061.0
2017-10-30 14:45:00,66.29,66.31,66.26,66.3,99757.0,47.4489,47.4632,47.4275,47.4561,99757.0
2017-10-30 14:50:00,66.3,66.38,66.27,66.33,104964.0,47.4561,47.5133,47.4346,47.4776,104964.0
2017-10-30 14:55:00,66.33,66.35,66.24,66.28,90182.0,47.4776,47.4919,47.4131,47.4418,90182.0
2017-10-30 15:00:00,66.28,66.29,66.16,66.19,111596.0,47.4418,47.4489,47.3559,47.3774,111596.0
2017-10-30 15:05:00,66.19,66.29,66.17,66.19,133801.0,47.3774,47.4489,47.363,47.3774,133801.0
2017-10-30 15:10:00,66.2,66.27,66.18,66.24,110200.0,47.3845,47.4346,47.3702,47.4131,110200.0
2017-10-30 15:15:00,66.23,66.32,66.19,66.32,132691.0,47.406,47.4704,47.3774,47.4704,132691.0
2017-10-30 15:20:00,66.31,66.34,66.28,66.33,114506.0,47.4632,47.4847,47.4418,47.4776,114506.0
2017-10-30 15:25:00,66.33,66.4,66.31,66.34,122805.0,47.4776,47.5277,47.4632,47.4847,122805.0
2017-10-30 15:30:00,66.35,66.42,66.27,66.27,183114.0,47.4919,47.542,47.4346,47.4346,183114.0
2017-10-30 15:35:00,66.28,66.29,66.2,66.27,158800.0,47.4418,47.4489,47.3845,47.4346,158800.0
2017-10-30 15:40:00,66.27,66.42,66.27,66.35,219007.0,47.4346,47.542,47.4346,47.4919,219007.0
2017-10-30 15:45:00,66.34,66.43,66.26,66.28,256528.0,47.4847,47.5491,47.4275,47.4418,256528.0
2017-10-30 15:50:00,66.29,66.31,66.2,66.23,189134.0,47.4489,47.4632,47.3845,47.406,189134.0
2017-10-30 15:55:00,66.23,66.31,66.21,66.27,326750.0,47.406,47.4632,47.3917,47.4346,326750.0
2017-10-31 09:30:00,66.29,66.75,66.22,66.63,298223.0,47.4489,47.7782,47.3988,47.6923,298223.0
2017-10-31 09:35:00,66.63,66.67,66.11,66.33,165656.0,47.6923,47.7209,47.3201,47.4776,165656.0
2017-10-31 09:40:00,66.31,66.7,66.31,66.55,126092.0,47.4632,47.7424,47.4632,47.635,126092.0
2017-10-31 09:45:00,66.55,66.61,66.42,66.49,162691.0,47.635,47.678,47.542,47.5921,162691.0
2017-10-31 09:50:00,66.48,66.63,66.42,66.53,129258.0,47.5849,47.6923,47.542,47.6207,129258.0
2017-10-31 09:55:00,66.51,66.59,66.19,66.25,113605.0,47.6064,47.6637,47.3774,47.4203,113605.0
2017-10-31 10:00:00,66.25,66.45,66.2,66.44,118841.0,47.4203,47.5635,47.3845,47.5563,118841.0
2017-10-31 10:05:00,66.45,66.54,66.03,66.04,90875.0,47.5635,47.6279,47.2628,47.27,90875.0
2017-10-31 10:10:00,66.02,66.31,66.02,66.19,109531.0,47.2557,47.4632,47.2557,47.3774,109531.0
2017-10-31 10:15:00,66.18,66.35,66.11,66.18,121932.0,47.3702,47.4919,47.3201,47.3702,121932.0
2017-10-31 10:20:00,66.16,66.37,66.15,66.27,129323.0,47.3559,47.5062,47.3487,47.4346,129323.0
2017-10-31 10:25:00,66.27,66.41,66.27,66.36,89251.0,47.4346,47.5348,47.4346,47.499,89251.0
2017-10-31 10:30:00,66.36,66.46,66.3,66.41,85515.0,47.499,47.5706,47.4561,47.5348,85515.0
2017-10-31 10:35:00,66.4,66.42,66.22,66.28,2080818.0,47.5277,47.542,47.3988,47.4418,2080818.0
2017-10-31 10:40:00,66.27,66.42,66.27,66.34,89685.0,47.4346,47.542,47.4346,47.4847,89685.0
2017-10-31 10:45:00,66.33,66.44,66.32,66.38,83396.0,47.4776,47.5563,47.4704,47.5133,83396.0
2017-10-31 10:50:00,66.39,66.52,66.29,66.29,85468.0,47.5205,47.6136,47.4489,47.4489,85468.0
2017-10-31 10:55:00,66.3,66.37,66.26,66.34,57121.0,47.4561,47.5062,47.4275,47.4847,57121.0
2017-10-31 11:00:00,66.33,66.39,66.19,66.19,73389.0,47.4776,47.5205,47.3774,47.3774,73389.0
2017-10-31 11:05:00,66.19,66.24,66.12,66.22,71505.0,47.3774,47.4131,47.3272,47.3988,71505.0
2017-10-31 11:10:00,66.22,66.35,66.18,66.19,75218.0,47.3988,47.4919,47.3702,47.3774,75218.0
2017-10-31 11:15:00,66.2,66.31,66.16,66.2,85348.0,47.3845,47.4632,47.3559,47.3845,85348.0
2017-10-31 11:20:00,66.2,66.28,66.18,66.22,69519.0,47.3845,47.4418,47.3702,47.3988,69519.0
2017-10-31 11:25:00,66.22,66.23,65.67,65.83,165175.0,47.3988,47.406,47.0051,47.1197,165175.0
2017-10-31 11:30:00,65.86,66.15,65.85,66.07,109050.0,47.1411,47.3487,47.134,47.2915,109050.0
2017-10-31 11:35:00,66.06,66.07,65.9,65.91,67432.0,47.2843,47.2915,47.1698,47.1769,67432.0
2017-10-31 11:40:00,65.9,66.03,65.88,65.95,57035.0,47.1698,47.2628,47.1555,47.2056,57035.0
2017-10-31 11:45:00,65.95,66.12,65.95,66.06,75708.0,47.2056,47.3272,47.2056,47.2843,75708.0
2017-10-31 11:50:00,66.06,66.13,65.99,66.0,52514.0,47.2843,47.3344,47.2342,47.2414,52514.0
2017-10-31 11:55:00,65.98,66.06,65.91,65.91,59050.0,47.227,47.2843,47.1769,47.1769,59050.0
2017-10-31 12:00:00,65.91,66.05,65.91,65.99,66402.0,47.1769,47.2771,47.1769,47.2342,66402.0
2017-10-31 12:05:00,65.98,66.14,65.98,66.02,48483.0,47.227,47.3416,47.227,47.2557,48483.0
2017-10-31 12:10:00,66.02,66.1,66.02,66.04,50759.0,47.2557,47.3129,47.2557,47.27,50759.0
2017-10-31 12:15:00,66.04,66.08,65.97,65.97,51193.0,47.27,47.2986,47.2199,47.2199,51193.0
2017-10-31 12:20:00,65.97,66.05,65.96,66.01,41072.0,47.2199,47.2771,47.2127,47.2485,41072.0
2017-10-31 12:25:00,66.0,66.04,65.99,66.01,36297.0,47.2414,47.27,47.2342,47.2485,36297.0
2017-10-31 12:30:00,66.0,66.13,65.98,66.08,48689.0,47.2414,47.3344,47.227,47.2986,48689.0
2017-10-31 12:35:00,66.08,66.11,66.0,66.02,58537.0,47.2986,47.3201,47.2414,47.2557,58537.0
2017-10-31 12:40:00,66.01,66.04,65.91,65.91,69665.0,47.2485,47.27,47.1769,47.1769,69665.0
2017-10-31 12:45:00,65.92,65.98,65.86,65.88,47505.0,47.1841,47.227,47.1411,47.1555,47505.0
2017-10-31 12:50:00,65.88,65.96,65.87,65.94,41514.0,47.1555,47.2127,47.1483,47.1984,41514.0
2017-10-31 12:55:00,65.94,65.94,65.82,65.83,53375.0,47.1984,47.1984,47.1125,47.1197,53375.0
2017-10-31 13:00:00,65.83,65.95,65.83,65.86,43170.0,47.1197,47.2056,47.1197,47.1411,43170.0
2017-10-31 13:05:00,65.85,65.91,65.83,65.83,60255.0,47.134,47.1769,47.1197,47.1197,60255.0
2017-10-31 13:10:00,65.83,65.9,65.83,65.89,47023.0,47.1197,47.1698,47.1197,47.1626,47023.0
2017-10-31 13:15:00,65.89,65.9,65.86,65.89,35126.0,47.1626,47.1698,47.1411,47.1626,35126.0
2017-10-31 13:20:00,65.9,65.9,65.86,65.87,61820.0,47.1698,47.1698,47.1411,47.1483,61820.0
2017-10-31 13:25:00,65.86,65.91,65.86,65.87,60448.0,47.1411,47.1769,47.1411,47.1483,60448.0
2017-10-31 13:30:00,65.87,65.9,65.86,65.89,53418.0,47.1483,47.1698,47.1411,47.1626,53418.0
2017-10-31 13:35:00,65.89,66.01,65.88,65.99,47587.0,47.1626,47.2485,47.1555,47.2342,47587.0
2017-10-31 13:40:00,65.99,65.99,65.87,65.96,53521.0,47.2342,47.2342,47.1483,47.2127,53521.0
2017-10-31 13:45:00,65.95,66.01,65.95,66.01,63814.0,47.2056,47.2485,47.2056,47.2485,63814.0
2017-10-31 13:50:00,66.0,66.1,66.0,66.03,47442.0,47.2414,47.3129,47.2414,47.2628,47442.0
2017-10-31 13:55:00,66.04,66.06,65.97,66.06,49823.0,47.27,47.2843,47.2199,47.2843,49823.0
2017-10-31 14:00:00,66.07,66.11,66.02,66.03,65456.0,47.2915,47.3201,47.2557,47.2628,65456.0
2017-10-31 14:05:00,66.03,66.06,66.02,66.02,47658.0,47.2628,47.2843,47.2557,47.2557,47658.0
2017-10-31 14:10:00,66.01,66.04,65.97,66.0,70469.0,47.2485,47.27,47.2199,47.2414,70469.0
2017-10-31 14:15:00,66.0,66.06,65.99,66.05,81244.0,47.2414,47.2843,47.2342,47.2771,81244.0
2017-10-31 14:20:00,66.04,66.2,66.04,66.14,89210.0,47.27,47.3845,47.27,47.3416,89210.0
2017-10-31 14:25:00,66.13,66.16,66.05,66.09,69716.0,47.3344,47.3559,47.2771,47.3058,69716.0
2017-10-31 14:30:00,66.09,66.15,66.08,66.12,64904.0,47.3058,47.3487,47.2986,47.3272,64904.0
2017-10-31 14:35:00,66.12,66.15,66.1,66.14,60194.0,47.3272,47.3487,47.3129,47.3416,60194.0
2017-10-31 14:40:00,66.14,66.14,66.04,66.08,67360.0,47.3416,47.3416,47.27,47.2986,67360.0
2017-10-31 14:45:00,66.06,66.1,66.03,66.03,57525.0,47.2843,47.3129,47.2628,47.2628,57525.0
2017-10-31 14:50:00,66.01,66.05,66.01,66.02,73955.0,47.2485,47.2771,47.2485,47.2557,73955.0
2017-10-31 14:55:00,66.01,66.04,65.95,65.97,92503.0,47.2485,47.27,47.2056,47.2199,92503.0
2017-10-31 15:00:00,65.97,65.98,65.88,65.94,122654.0,47.2199,47.227,47.1555,47.1984,122654.0
2017-10-31 15:05:00,65.94,65.97,65.92,65.95,140163.0,47.1984,47.2199,47.1841,47.2056,140163.0
2017-10-31 15:10:00,65.96,66.01,65.93,66.0,99914.0,47.2127,47.2485,47.1912,47.2414,99914.0
2017-10-31 15:15:00,66.0,66.05,66.0,66.02,107151.0,47.2414,47.2771,47.2414,47.2557,107151.0
2017-10-31 15:20:00,66.02,66.07,66.01,66.06,117206.0,47.2557,47.2915,47.2485,47.2843,117206.0
2017-10-31 15:25:00,66.07,66.17,66.06,66.15,152730.0,47.2915,47.363,47.2843,47.3487,152730.0
2017-10-31 15:30:00,66.15,66.24,66.14,66.24,266514.0,47.3487,47.4131,47.3416,47.4131,266514.0
2017-10-31 15:35:00,66.23,66.31,66.23,66.26,173312.0,47.406,47.4632,47.406,47.4275,173312.0
2017-10-31 15:40:00,66.26,66.29,66.12,66.13,236865.0,47.4275,47.4489,47.3272,47.3344,236865.0
2017-10-31 15:45:00,66.13,66.28,66.13,66.25,215681.0,47.3344,47.4418,47.3344,47.4203,215681.0
2017-10-31 15:50:00,66.25,66.31,66.17,66.21,267142.0,47.4203,47.4632,47.363,47.3917,267142.0
2017-10-31 15:55:00,66.2,66.42,66.2,66.26,382779.0,47.3845,47.542,47.3845,47.4275,382779.0
2017-11-01 09:30:00,65.34,66.5,65.17,66.14,386935.0,46.7689,47.5992,46.6473,47.3416,386935.0
2017-11-01 09:35:00,66.16,66.84,65.94,66.01,327710.0,47.3559,47.8426,47.1984,47.2485,327710.0
2017-11-01 09:40:00,66.01,66.21,65.85,65.85,183240.0,47.2485,47.3917,47.134,47.134,183240.0
2017-11-01 09:45:00,65.83,66.04,65.73,66.03,175120.0,47.1197,47.27,47.0481,47.2628,175120.0
2017-11-01 09:50:00,66.03,66.52,66.0,66.48,122172.0,47.2628,47.6136,47.2414,47.5849,122172.0
2017-11-01 09:55:00,66.48,66.61,66.21,66.58,136340.0,47.5849,47.678,47.3917,47.6565,136340.0
2017-11-01 10:00:00,66.54,66.56,66.14,66.14,269219.0,47.6279,47.6422,47.3416,47.3416,269219.0
2017-11-01 10:05:00,66.16,66.21,65.88,66.01,170652.0,47.3559,47.3917,47.1555,47.2485,170652.0
2017-11-01 10:10:00,66.0,66.32,65.96,66.27,127509.0,47.2414,47.4704,47.2127,47.4346,127509.0
2017-11-01 10:15:00,66.25,66.27,66.04,66.19,73698.0,47.4203,47.4346,47.27,47.3774,73698.0
2017-11-01 10:20:00,66.2,66.34,66.18,66.31,52347.0,47.3845,47.4847,47.3702,47.4632,52347.0
2017-11-01 10:25:00,66.28,66.35,66.18,66.24,66774.0,47.4418,47.4919,47.3702,47.4131,66774.0
2017-11-01 10:30:00,66.22,66.38,66.19,66.36,66745.0,47.3988,47.5133,47.3774,47.499,66745.0
2017-11-01 10:35:00,66.37,66.5,66.36,66.48,77678.0,47.5062,47.5992,47.499,47.5849,77678.0
2017-11-01 10:40:00,66.48,66.63,66.48,66.5,67967.0,47.5849,47.6923,47.5849,47.5992,67967.0
2017-11-01 10:45:00,66.53,66.68,66.51,66.65,82271.0,47.6207,47.7281,47.6064,47.7066,82271.0
2017-11-01 10:50:00,66.63,66.7,66.58,66.61,54639.0,47.6923,47.7424,47.6565,47.678,54639.0
2017-11-01 10:55:00,66.61,66.66,66.53,66.65,69247.0,47.678,47.7138,47.6207,47.7066,69247.0
2017-11-01 11:00:00,66.64,66.64,66.57,66.63,77470.0,47.6995,47.6995,47.6493,47.6923,77470.0
2017-11-01 11:05:00,66.63,66.63,66.38,66.51,73943.0,47.6923,47.6923,47.5133,47.6064,73943.0
2017-11-01 11:10:00,66.52,66.68,66.52,66.62,90877.0,47.6136,47.7281,47.6136,47.6851,90877.0
2017-11-01 11:15:00,66.6,66.8,66.6,66.77,83351.0,47.6708,47.814,47.6708,47.7925,83351.0
2017-11-01 11:20:00,66.77,66.8,66.67,66.71,59377.0,47.7925,47.814,47.7209,47.7496,59377.0
2017-11-01 11:25:00,66.71,66.82,66.67,66.79,61621.0,47.7496,47.8283,47.7209,47.8068,61621.0
2017-11-01 11:30:00,66.8,66.83,66.67,66.69,70919.0,47.814,47.8354,47.7209,47.7352,70919.0
2017-11-01 11:35:00,66.69,66.76,66.67,66.73,78165.0,47.7352,47.7853,47.7209,47.7639,78165.0
2017-11-01 11:40:00,66.71,66.76,66.63,66.71,55456.0,47.7496,47.7853,47.6923,47.7496,55456.0
2017-11-01 11:45:00,66.71,66.75,66.59,66.67,73128.0,47.7496,47.7782,47.6637,47.7209,73128.0
2017-11-01 11:50:00,66.66,66.7,66.62,66.66,54521.0,47.7138,47.7424,47.6851,47.7138,54521.0
2017-11-01 11:55:00,66.67,66.89,66.67,66.87,63078.0,47.7209,47.8784,47.7209,47.8641,63078.0
2017-11-01 12:00:00,66.87,66.93,66.85,66.9,59920.0,47.8641,47.907,47.8498,47.8856,59920.0
2017-11-01 12:05:00,66.89,66.93,66.87,66.9,72463.0,47.8784,47.907,47.8641,47.8856,72463.0
2017-11-01 12:10:00,66.9,66.93,66.88,66.92,51153.0,47.8856,47.907,47.8712,47.8999,51153.0
2017-11-01 12:15:00,66.92,67.04,66.91,67.01,70177.0,47.8999,47.9858,47.8927,47.9643,70177.0
2017-11-01 12:20:00,67.01,67.04,66.99,67.0,57430.0,47.9643,47.9858,47.95,47.9571,57430.0
2017-11-01 12:25:00,66.98,67.21,66.95,67.2,122924.0,47.9428,48.1074,47.9213,48.1003,122924.0
2017-11-01 12:30:00,67.2,67.38,67.12,67.12,97158.0,48.1003,48.2291,48.043,48.043,97158.0
2017-11-01 12:35:00,67.12,67.13,67.0,67.08,89537.0,48.043,48.0502,47.9571,48.0144,89537.0
2017-11-01 12:40:00,67.07,67.26,67.07,67.19,79057.0,48.0072,48.1432,48.0072,48.0931,79057.0
2017-11-01 12:45:00,67.18,67.25,67.11,67.23,43552.0,48.086,48.1361,48.0359,48.1218,43552.0
2017-11-01 12:50:00,67.25,67.31,67.23,67.26,50634.0,48.1361,48.179,48.1218,48.1432,50634.0
2017-11-01 12:55:00,67.3,67.34,67.09,67.17,49874.0,48.1719,48.2005,48.0216,48.0788,49874.0
2017-11-01 13:00:00,67.17,67.24,67.16,67.23,52519.0,48.0788,48.1289,48.0717,48.1218,52519.0
2017-11-01 13:05:00,67.22,67.27,67.13,67.19,71664.0,48.1146,48.1504,48.0502,48.0931,71664.0
2017-11-01 13:10:00,67.18,67.37,67.18,67.35,66532.0,48.086,48.222,48.086,48.2077,66532.0
2017-11-01 13:15:00,67.37,67.38,67.29,67.33,55386.0,48.222,48.2291,48.1647,48.1933,55386.0
2017-11-01 13:20:00,67.32,67.44,67.31,67.41,69788.0,48.1862,48.2721,48.179,48.2506,69788.0
2017-11-01 13:25:00,67.41,67.45,67.36,67.36,47084.0,48.2506,48.2792,48.2148,48.2148,47084.0
2017-11-01 13:30:00,67.36,67.43,67.35,67.42,54144.0,48.2148,48.2649,48.2077,48.2578,54144.0
2017-11-01 13:35:00,67.42,67.53,67.38,67.51,69599.0,48.2578,48.3365,48.2291,48.3222,69599.0
2017-11-01 13:40:00,67.53,67.55,67.35,67.42,57660.0,48.3365,48.3508,48.2077,48.2578,57660.0
2017-11-01 13:45:00,67.42,67.59,67.38,67.47,122986.0,48.2578,48.3794,48.2291,48.2935,122986.0
2017-11-01 13:50:00,67.47,67.52,67.3,67.31,71555.0,48.2935,48.3293,48.1719,48.179,71555.0
2017-11-01 13:55:00,67.3,67.35,66.8,67.22,69450.0,48.1719,48.2077,47.814,48.1146,69450.0
2017-11-01 14:00:00,67.2,67.68,67.19,67.66,109901.0,48.1003,48.4439,48.0931,48.4295,109901.0
2017-11-01 14:05:00,67.66,67.79,67.59,67.67,107949.0,48.4295,48.5226,48.3794,48.4367,107949.0
2017-11-01 14:10:00,67.68,67.8,67.62,67.71,95614.0,48.4439,48.5298,48.4009,48.4653,95614.0
2017-11-01 14:15:00,67.71,67.77,67.4,67.48,106721.0,48.4653,48.5083,48.2434,48.3007,106721.0
2017-11-01 14:20:00,67.48,67.52,67.36,67.48,79059.0,48.3007,48.3293,48.2148,48.3007,79059.0
2017-11-01 14:25:00,67.45,67.51,67.44,67.5,63462.0,48.2792,48.3222,48.2721,48.315,63462.0
2017-11-01 14:30:00,67.5,67.5,67.39,67.39,68575.0,48.315,48.315,48.2363,48.2363,68575.0
2017-11-01 14:35:00,67.4,67.51,67.39,67.47,82455.0,48.2434,48.3222,48.2363,48.2935,82455.0
2017-11-01 14:40:00,67.47,67.51,67.42,67.43,76458.0,48.2935,48.3222,48.2578,48.2649,76458.0
2017-11-01 14:45:00,67.43,67.46,67.28,67.37,64391.0,48.2649,48.2864,48.1575,48.222,64391.0
2017-11-01 14:50:00,67.37,67.5,67.37,67.45,69210.0,48.222,48.315,48.222,48.2792,69210.0
2017-11-01 14:55:00,67.45,67.51,67.45,67.48,75127.0,48.2792,48.3222,48.2792,48.3007,75127.0
2017-11-01 15:00:00,67.46,67.51,67.4,67.47,101353.0,48.2864,48.3222,48.2434,48.2935,101353.0
2017-11-01 15:05:00,67.48,67.5,67.44,67.48,99380.0,48.3007,48.315,48.2721,48.3007,99380.0
2017-11-01 15:10:00,67.48,67.51,67.43,67.5,92655.0,48.3007,48.3222,48.2649,48.315,92655.0
2017-11-01 15:15:00,67.5,67.5,67.43,67.47,108134.0,48.315,48.315,48.2649,48.2935,108134.0
2017-11-01 15:20:00,67.47,67.53,67.46,67.51,179267.0,48.2935,48.3365,48.2864,48.3222,179267.0
2017-11-01 15:25:00,67.51,67.52,67.46,67.47,163471.0,48.3222,48.3293,48.2864,48.2935,163471.0
2017-11-01 15:30:00,67.47,67.48,67.08,67.11,160735.0,48.2935,48.3007,48.0144,48.0359,160735.0
2017-11-01 15:35:00,67.11,67.16,67.05,67.07,133719.0,48.0359,48.0717,47.9929,48.0072,133719.0
2017-11-01 15:40:00,67.06,67.13,67.06,67.13,132409.0,48.0001,48.0502,48.0001,48.0502,132409.0
2017-11-01 15:45:00,67.12,67.14,66.78,66.79,222278.0,48.043,48.0573,47.7997,47.8068,222278.0
2017-11-01 15:50:00,66.8,67.04,66.79,66.97,250564.0,47.814,47.9858,47.8068,47.9357,250564.0
2017-11-01 15:55:00,66.97,67.08,66.92,67.01,343734.0,47.9357,48.0144,47.8999,47.9643,343734.0
2017-11-02 09:30:00,67.37,68.05,67.06,67.81,366069.0,48.222,48.7087,48.0001,48.5369,366069.0
2017-11-02 09:35:00,67.81,67.81,67.07,67.37,110503.0,48.5369,48.5369,48.0072,48.222,110503.0
2017-11-02 09:40:00,67.4,67.54,67.16,67.31,123001.0,48.2434,48.3437,48.0717,48.179,123001.0
2017-11-02 09:45:00,67.31,67.4,67.11,67.24,97829.0,48.179,48.2434,48.0359,48.1289,97829.0
2017-11-02 09:50:00,67.25,67.36,67.06,67.12,101536.0,48.1361,48.2148,48.0001,48.043,101536.0
2017-11-02 09:55:00,67.13,67.17,66.96,67.03,84949.0,48.0502,48.0788,47.9285,47.9786,84949.0
2017-11-02 10:00:00,67.05,67.17,66.94,67.08,109171.0,47.9929,48.0788,47.9142,48.0144,109171.0
2017-11-02 10:05:00,67.07,67.15,66.97,67.0,98799.0,48.0072,48.0645,47.9357,47.9571,98799.0
2017-11-02 10:10:00,67.0,67.18,66.92,67.16,96443.0,47.9571,48.086,47.8999,48.0717,96443.0
2017-11-02 10:15:00,67.16,67.25,67.03,67.24,91159.0,48.0717,48.1361,47.9786,48.1289,91159.0
2017-11-02 10:20:00,67.25,67.35,67.17,67.33,72628.0,48.1361,48.2077,48.0788,48.1933,72628.0
2017-11-02 10:25:00,67.33,67.33,67.2,67.26,72362.0,48.1933,48.1933,48.1003,48.1432,72362.0
2017-11-02 10:30:00,67.26,67.28,67.19,67.25,84033.0,48.1432,48.1575,48.0931,48.1361,84033.0
2017-11-02 10:35:00,67.25,67.31,67.21,67.3,102210.0,48.1361,48.179,48.1074,48.1719,102210.0
2017-11-02 10:40:00,67.29,67.32,67.24,67.28,95091.0,48.1647,48.1862,48.1289,48.1575,95091.0
2017-11-02 10:45:00,67.3,67.31,67.2,67.25,84857.0,48.1719,48.179,48.1003,48.1361,84857.0
2017-11-02 10:50:00,67.25,67.37,67.24,67.37,92534.0,48.1361,48.222,48.1289,48.222,92534.0
2017-11-02 10:55:00,67.38,67.38,67.23,67.27,73529.0,48.2291,48.2291,48.1218,48.1504,73529.0
2017-11-02 11:00:00,67.29,67.4,67.25,67.31,82596.0,48.1647,48.2434,48.1361,48.179,82596.0
2017-11-02 11:05:00,67.31,67.32,67.22,67.29,60236.0,48.179,48.1862,48.1146,48.1647,60236.0
2017-11-02 11:10:00,67.29,67.39,67.28,67.33,74927.0,48.1647,48.2363,48.1575,48.1933,74927.0
2017-11-02 11:15:00,67.32,67.54,67.3,67.54,83258.0,48.1862,48.3437,48.1719,48.3437,83258.0
2017-11-02 11:20:00,67.53,67.65,67.51,67.63,98796.0,48.3365,48.4224,48.3222,48.4081,98796.0
2017-11-02 11:25:00,67.63,67.63,67.36,67.42,75697.0,48.4081,48.4081,48.2148,48.2578,75697.0
2017-11-02 11:30:00,67.41,67.45,67.31,67.32,92407.0,48.2506,48.2792,48.179,48.1862,92407.0
2017-11-02 11:35:00,67.32,67.44,67.31,67.37,66193.0,48.1862,48.2721,48.179,48.222,66193.0
2017-11-02 11:40:00,67.39,67.63,67.38,67.46,84789.0,48.2363,48.4081,48.2291,48.2864,84789.0
2017-11-02 11:45:00,67.48,67.69,67.43,67.67,77341.0,48.3007,48.451,48.2649,48.4367,77341.0
2017-11-02 11:50:00,67.68,67.7,67.32,67.33,55418.0,48.4439,48.4582,48.1862,48.1933,55418.0
2017-11-02 11:55:00,67.34,67.39,67.27,67.29,47184.0,48.2005,48.2363,48.1504,48.1647,47184.0
2017-11-02 12:00:00,67.31,67.32,67.14,67.28,56590.0,48.179,48.1862,48.0573,48.1575,56590.0
2017-11-02 12:05:00,67.29,67.3,67.16,67.18,48810.0,48.1647,48.1719,48.0717,48.086,48810.0
2017-11-02 12:10:00,67.18,67.26,67.18,67.24,57385.0,48.086,48.1432,48.086,48.1289,57385.0
2017-11-02 12:15:00,67.24,67.24,66.8,66.84,107204.0,48.1289,48.1289,47.814,47.8426,107204.0
2017-11-02 12:20:00,66.86,67.04,66.81,66.95,56085.0,47.8569,47.9858,47.8211,47.9213,56085.0
2017-11-02 12:25:00,66.96,67.0,66.89,67.0,71265.0,47.9285,47.9571,47.8784,47.9571,71265.0
2017-11-02 12:30:00,67.0,67.01,66.85,66.93,64517.0,47.9571,47.9643,47.8498,47.907,64517.0
2017-11-02 12:35:00,66.92,66.94,66.72,66.77,73903.0,47.8999,47.9142,47.7567,47.7925,73903.0
2017-11-02 12:40:00,66.78,66.88,66.78,66.81,61589.0,47.7997,47.8712,47.7997,47.8211,61589.0
2017-11-02 12:45:00,66.82,66.82,66.68,66.74,68535.0,47.8283,47.8283,47.7281,47.771,68535.0
2017-11-02 12:50:00,66.75,66.77,66.7,66.71,48973.0,47.7782,47.7925,47.7424,47.7496,48973.0
2017-11-02 12:55:00,66.7,66.92,66.7,66.9,60605.0,47.7424,47.8999,47.7424,47.8856,60605.0
2017-11-02 13:00:00,66.9,66.99,66.83,66.91,59181.0,47.8856,47.95,47.8354,47.8927,59181.0
2017-11-02 13:05:00,66.91,66.92,66.77,66.83,51857.0,47.8927,47.8999,47.7925,47.8354,51857.0
2017-11-02 13:10:00,66.82,66.9,66.8,66.87,42718.0,47.8283,47.8856,47.814,47.8641,42718.0
2017-11-02 13:15:00,66.88,66.95,66.82,66.87,46841.0,47.8712,47.9213,47.8283,47.8641,46841.0
2017-11-02 13:20:00,66.86,66.95,66.86,66.89,45951.0,47.8569,47.9213,47.8569,47.8784,45951.0
2017-11-02 13:25:00,66.89,66.89,66.68,66.75,46859.0,47.8784,47.8784,47.7281,47.7782,46859.0
2017-11-02 13:30:00,66.75,66.75,66.65,66.66,58786.0,47.7782,47.7782,47.7066,47.7138,58786.0
2017-11-02 13:35:00,66.65,66.69,66.61,66.67,56723.0,47.7066,47.7352,47.678,47.7209,56723.0
2017-11-02 13:40:00,66.66,66.72,66.66,66.71,44515.0,47.7138,47.7567,47.7138,47.7496,44515.0
2017-11-02 13:45:00,66.72,66.75,66.66,66.7,57865.0,47.7567,47.7782,47.7138,47.7424,57865.0
2017-11-02 13:50:00,66.7,66.73,66.69,66.71,53181.0,47.7424,47.7639,47.7352,47.7496,53181.0
2017-11-02 13:55:00,66.71,66.75,66.68,66.74,48924.0,47.7496,47.7782,47.7281,47.771,48924.0
2017-11-02 14:00:00,66.75,66.79,66.71,66.72,79342.0,47.7782,47.8068,47.7496,47.7567,79342.0
2017-11-02 14:05:00,66.71,66.71,66.52,66.58,46881.0,47.7496,47.7496,47.6136,47.6565,46881.0
2017-11-02 14:10:00,66.59,66.62,66.45,66.48,91423.0,47.6637,47.6851,47.5635,47.5849,91423.0
2017-11-02 14:15:00,66.49,66.52,66.33,66.33,110471.0,47.5921,47.6136,47.4776,47.4776,110471.0
2017-11-02 14:20:00,66.34,66.47,66.3,66.43,85246.0,47.4847,47.5778,47.4561,47.5491,85246.0
2017-11-02 14:25:00,66.4,66.54,66.4,66.52,86347.0,47.5277,47.6279,47.5277,47.6136,86347.0
2017-11-02 14:30:00,66.52,66.53,66.41,66.51,83899.0,47.6136,47.6207,47.5348,47.6064,83899.0
2017-11-02 14:35:00,66.51,66.55,66.38,66.38,79608.0,47.6064,47.635,47.5133,47.5133,79608.0
2017-11-02 14:40:00,66.37,66.54,66.35,66.5,72162.0,47.5062,47.6279,47.4919,47.5992,72162.0
2017-11-02 14:45:00,66.5,66.56,66.45,66.45,68936.0,47.5992,47.6422,47.5635,47.5635,68936.0
2017-11-02 14:50:00,66.45,66.54,66.45,66.48,71653.0,47.5635,47.6279,47.5635,47.5849,71653.0
2017-11-02 14:55:00,66.49,66.6,66.48,66.59,71784.0,47.5921,47.6708,47.5849,47.6637,71784.0
2017-11-02 15:00:00,66.58,66.61,66.5,66.59,73959.0,47.6565,47.678,47.5992,47.6637,73959.0
2017-11-02 15:05:00,66.59,66.63,66.5,66.59,77738.0,47.6637,47.6923,47.5992,47.6637,77738.0
2017-11-02 15:10:00,66.59,66.67,66.59,66.63,85402.0,47.6637,47.7209,47.6637,47.6923,85402.0
2017-11-02 15:15:00,66.62,66.63,66.54,66.6,102812.0,47.6851,47.6923,47.6279,47.6708,102812.0
2017-11-02 15:20:00,66.6,66.69,66.59,66.65,75476.0,47.6708,47.7352,47.6637,47.7066,75476.0
2017-11-02 15:25:00,66.65,66.72,66.61,66.7,100342.0,47.7066,47.7567,47.678,47.7424,100342.0
2017-11-02 15:30:00,66.69,66.86,66.68,66.86,123371.0,47.7352,47.8569,47.7281,47.8569,123371.0
2017-11-02 15:35:00,66.85,66.95,66.84,66.92,122624.0,47.8498,47.9213,47.8426,47.8999,122624.0
2017-11-02 15:40:00,66.91,67.01,66.9,66.97,175417.0,47.8927,47.9643,47.8856,47.9357,175417.0
2017-11-02 15:45:00,66.96,67.02,66.87,66.88,145500.0,47.9285,47.9714,47.8641,47.8712,145500.0
2017-11-02 15:50:00,66.88,67.01,66.78,66.8,134233.0,47.8712,47.9643,47.7997,47.814,134233.0
2017-11-02 15:55:00,66.79,66.84,66.72,66.76,308579.0,47.8068,47.8426,47.7567,47.7853,308579.0
2017-11-03 09:30:00,66.86,66.92,66.51,66.79,253855.0,47.8569,47.8999,47.6064,47.8068,253855.0
2017-11-03 09:35:00,66.79,67.05,66.76,66.89,95559.0,47.8068,47.9929,47.7853,47.8784,95559.0
2017-11-03 09:40:00,66.88,66.99,66.62,66.96,92949.0,47.8712,47.95,47.6851,47.9285,92949.0
2017-11-03 09:45:00,66.95,67.12,66.87,67.12,91479.0,47.9213,48.043,47.8641,48.043,91479.0
2017-11-03 09:50:00,67.14,67.3,67.12,67.23,113477.0,48.0573,48.1719,48.043,48.1218,113477.0
2017-11-03 09:55:00,67.23,67.43,67.22,67.38,115876.0,48.1218,48.2649,48.1146,48.2291,115876.0
2017-11-03 10:00:00,67.39,67.45,67.17,67.26,73316.0,48.2363,48.2792,48.0788,48.1432,73316.0
2017-11-03 10:05:00,67.26,67.39,67.14,67.21,82875.0,48.1432,48.2363,48.0573,48.1074,82875.0
2017-11-03 10:10:00,67.19,67.26,67.01,67.05,69599.0,48.0931,48.1432,47.9643,47.9929,69599.0
2017-11-03 10:15:00,67.05,67.26,67.04,67.22,74379.0,47.9929,48.1432,47.9858,48.1146,74379.0
2017-11-03 10:20:00,67.22,67.24,66.99,67.01,75164.0,48.1146,48.1289,47.95,47.9643,75164.0
2017-11-03 10:25:00,66.99,67.05,66.85,67.03,54608.0,47.95,47.9929,47.8498,47.9786,54608.0
2017-11-03 10:30:00,67.02,67.14,67.0,67.13,44481.0,47.9714,48.0573,47.9571,48.0502,44481.0
2017-11-03 10:35:00,67.12,67.18,67.05,67.08,48427.0,48.043,48.086,47.9929,48.0144,48427.0
2017-11-03 10:40:00,67.09,67.13,67.05,67.07,48442.0,48.0216,48.0502,47.9929,48.0072,48442.0
2017-11-03 10:45:00,67.06,67.13,67.03,67.12,56731.0,48.0001,48.0502,47.9786,48.043,56731.0
2017-11-03 10:50:00,67.13,67.14,67.05,67.09,44338.0,48.0502,48.0573,47.9929,48.0216,44338.0
2017-11-03 10:55:00,67.09,67.23,67.07,67.19,48839.0,48.0216,48.1218,48.0072,48.0931,48839.0
2017-11-03 11:00:00,67.2,67.23,67.06,67.07,55004.0,48.1003,48.1218,48.0001,48.0072,55004.0
2017-11-03 11:05:00,67.07,67.07,66.84,66.9,64486.0,48.0072,48.0072,47.8426,47.8856,64486.0
2017-11-03 11:10:00,66.89,67.05,66.89,66.98,63296.0,47.8784,47.9929,47.8784,47.9428,63296.0
2017-11-03 11:15:00,66.98,67.03,66.98,66.99,61848.0,47.9428,47.9786,47.9428,47.95,61848.0
2017-11-03 11:20:00,66.98,67.05,66.87,66.93,90738.0,47.9428,47.9929,47.8641,47.907,90738.0
2017-11-03 11:25:00,66.92,67.02,66.87,67.0,53431.0,47.8999,47.9714,47.8641,47.9571,53431.0
2017-11-03 11:30:00,67.01,67.11,67.0,67.11,31632.0,47.9643,48.0359,47.9571,48.0359,31632.0
2017-11-03 11:35:00,67.11,67.15,67.04,67.1,42233.0,48.0359,48.0645,47.9858,48.0287,42233.0
2017-11-03 11:40:00,67.1,67.19,67.1,67.16,47859.0,48.0287,48.0931,48.0287,48.0717,47859.0
2017-11-03 11:45:00,67.17,67.17,67.11,67.12,48589.0,48.0788,48.0788,48.0359,48.043,48589.0
2017-11-03 11:50:00,67.13,67.31,67.12,67.2,63128.0,48.0502,48.179,48.043,48.1003,63128.0
2017-11-03 11:55:00,67.2,67.27,67.18,67.23,42427.0,48.1003,48.1504,48.086,48.1218,42427.0
2017-11-03 12:00:00,67.23,67.32,67.18,67.31,43231.0,48.1218,48.1862,48.086,48.179,43231.0
2017-11-03 12:05:00,67.31,67.38,67.3,67.38,64679.0,48.179,48.2291,48.1719,48.2291,64679.0
2017-11-03 12:10:00,67.38,67.39,67.28,67.36,35666.0,48.2291,48.2363,48.1575,48.2148,35666.0
2017-11-03 12:15:00,67.37,67.46,67.35,67.43,48640.0,48.222,48.2864,48.2077,48.2649,48640.0
2017-11-03 12:20:00,67.43,67.49,67.36,67.46,72504.0,48.2649,48.3079,48.2148,48.2864,72504.0
2017-11-03 12:25:00,67.47,67.52,67.46,67.49,55048.0,48.2935,48.3293,48.2864,48.3079,55048.0
2017-11-03 12:30:00,67.48,67.54,67.48,67.5,63093.0,48.3007,48.3437,48.3007,48.315,63093.0
2017-11-03 12:35:00,67.5,67.54,67.48,67.48,72372.0,48.315,48.3437,48.3007,48.3007,72372.0
2017-11-03 12:40:00,67.48,67.51,67.31,67.31,67294.0,48.3007,48.3222,48.179,48.179,67294.0
2017-11-03 12:45:00,67.31,67.42,67.28,67.32,56605.0,48.179,48.2578,48.1575,48.1862,56605.0
2017-11-03 12:50:00,67.31,67.34,67.26,67.29,34108.0,48.179,48.2005,48.1432,48.1647,34108.0
2017-11-03 12:55:00,67.29,67.43,67.29,67.42,37911.0,48.1647,48.2649,48.1647,48.2578,37911.0
2017-11-03 13:00:00,67.43,67.43,67.24,67.39,47829.0,48.2649,48.2649,48.1289,48.2363,47829.0
2017-11-03 13:05:00,67.38,67.39,67.3,67.34,25855.0,48.2291,48.2363,48.1719,48.2005,25855.0
2017-11-03 13:10:00,67.35,67.42,67.27,67.29,49325.0,48.2077,48.2578,48.1504,48.1647,49325.0
2017-11-03 13:15:00,67.29,67.37,67.29,67.31,32102.0,48.1647,48.222,48.1647,48.179,32102.0
2017-11-03 13:20:00,67.31,67.36,67.29,67.36,40066.0,48.179,48.2148,48.1647,48.2148,40066.0
2017-11-03 13:25:00,67.36,67.41,67.3,67.38,42245.0,48.2148,48.2506,48.1719,48.2291,42245.0
2017-11-03 13:30:00,67.37,67.47,67.36,67.37,33881.0,48.222,48.2935,48.2148,48.222,33881.0
2017-11-03 13:35:00,67.37,67.47,67.32,67.34,73736.0,48.222,48.2935,48.1862,48.2005,73736.0
2017-11-03 13:40:00,67.35,67.47,67.35,67.47,59468.0,48.2077,48.2935,48.2077,48.2935,59468.0
2017-11-03 13:45:00,67.46,67.5,67.43,67.46,63519.0,48.2864,48.315,48.2649,48.2864,63519.0
2017-11-03 13:50:00,67.43,67.47,67.39,67.4,45062.0,48.2649,48.2935,48.2363,48.2434,45062.0
2017-11-03 13:55:00,67.4,67.54,67.4,67.53,75488.0,48.2434,48.3437,48.2434,48.3365,75488.0
2017-11-03 14:00:00,67.53,67.54,67.4,67.41,61683.0,48.3365,48.3437,48.2434,48.2506,61683.0
2017-11-03 14:05:00,67.41,67.49,67.41,67.47,67223.0,48.2506,48.3079,48.2506,48.2935,67223.0
2017-11-03 14:10:00,67.49,67.53,67.45,67.45,54112.0,48.3079,48.3365,48.2792,48.2792,54112.0
2017-11-03 14:15:00,67.45,67.47,67.44,67.45,30066.0,48.2792,48.2935,48.2721,48.2792,30066.0
2017-11-03 14:20:00,67.45,67.46,67.34,67.35,71411.0,48.2792,48.2864,48.2005,48.2077,71411.0
2017-11-03 14:25:00,67.34,67.36,67.26,67.26,77335.0,48.2005,48.2148,48.1432,48.1432,77335.0
2017-11-03 14:30:00,67.26,67.26,67.18,67.25,48203.0,48.1432,48.1432,48.086,48.1361,48203.0
2017-11-03 14:35:00,67.24,67.33,67.24,67.33,74593.0,48.1289,48.1933,48.1289,48.1933,74593.0
2017-11-03 14:40:00,67.33,67.34,67.17,67.26,81377.0,48.1933,48.2005,48.0788,48.1432,81377.0
2017-11-03 14:45:00,67.26,67.31,67.25,67.28,62681.0,48.1432,48.179,48.1361,48.1575,62681.0
2017-11-03 14:50:00,67.27,67.28,67.2,67.23,53926.0,48.1504,48.1575,48.1003,48.1218,53926.0
2017-11-03 14:55:00,67.23,67.29,67.23,67.23,79574.0,48.1218,48.1647,48.1218,48.1218,79574.0
2017-11-03 15:00:00,67.23,67.27,67.2,67.2,67098.0,48.1218,48.1504,48.1003,48.1003,67098.0
2017-11-03 15:05:00,67.2,67.24,67.19,67.21,87037.0,48.1003,48.1289,48.0931,48.1074,87037.0
2017-11-03 15:10:00,67.21,67.23,67.01,67.01,149649.0,48.1074,48.1218,47.9643,47.9643,149649.0
2017-11-03 15:15:00,67.01,67.12,66.99,67.11,134335.0,47.9643,48.043,47.95,48.0359,134335.0
2017-11-03 15:20:00,67.11,67.26,67.11,67.22,132252.0,48.0359,48.1432,48.0359,48.1146,132252.0
2017-11-03 15:25:00,67.22,67.32,67.21,67.22,228075.0,48.1146,48.1862,48.1074,48.1146,228075.0
2017-11-03 15:30:00,67.22,67.24,67.18,67.21,220354.0,48.1146,48.1289,48.086,48.1074,220354.0
2017-11-03 15:35:00,67.22,67.3,67.21,67.24,179596.0,48.1146,48.1719,48.1074,48.1289,179596.0
2017-11-03 15:40:00,67.23,67.29,67.22,67.29,181546.0,48.1218,48.1647,48.1146,48.1647,181546.0
2017-11-03 15:45:00,67.29,67.33,67.26,67.26,225794.0,48.1647,48.1933,48.1432,48.1432,225794.0
2017-11-03 15:50:00,67.27,67.28,66.81,66.83,422021.0,48.1504,48.1575,47.8211,47.8354,422021.0
2017-11-03 15:55:00,66.82,66.94,66.82,66.87,860754.0,47.8283,47.9142,47.8283,47.8641,860754.0
2017-11-06 09:30:00,66.75,66.87,65.88,66.73,190786.0,47.7782,47.8641,47.1555,47.7639,190786.0
2017-11-06 09:35:00,66.73,66.85,66.28,66.64,117301.0,47.7639,47.8498,47.4418,47.6995,117301.0
2017-11-06 09:40:00,66.63,66.72,66.41,66.64,107013.0,47.6923,47.7567,47.5348,47.6995,107013.0
2017-11-06 09:45:00,66.65,66.92,66.52,66.75,94850.0,47.7066,47.8999,47.6136,47.7782,94850.0
2017-11-06 09:50:00,66.76,66.9,66.59,66.73,100937.0,47.7853,47.8856,47.6637,47.7639,100937.0
2017-11-06 09:55:00,66.77,66.92,66.67,66.92,67164.0,47.7925,47.8999,47.7209,47.8999,67164.0
2017-11-06 10:00:00,66.94,66.97,66.76,66.81,54346.0,47.9142,47.9357,47.7853,47.8211,54346.0
2017-11-06 10:05:00,66.84,66.86,66.6,66.66,56748.0,47.8426,47.8569,47.6708,47.7138,56748.0
2017-11-06 10:10:00,66.66,66.72,66.58,66.62,66451.0,47.7138,47.7567,47.6565,47.6851,66451.0
2017-11-06 10:15:00,66.63,66.83,66.52,66.79,56982.0,47.6923,47.8354,47.6136,47.8068,56982.0
2017-11-06 10:20:00,66.79,66.87,66.72,66.82,45264.0,47.8068,47.8641,47.7567,47.8283,45264.0
2017-11-06 10:25:00,66.84,66.97,66.82,66.84,39505.0,47.8426,47.9357,47.8283,47.8426,39505.0
2017-11-06 10:30:00,66.84,66.89,66.72,66.75,45987.0,47.8426,47.8784,47.7567,47.7782,45987.0
2017-11-06 10:35:00,66.75,66.76,66.45,66.47,55391.0,47.7782,47.7853,47.5635,47.5778,55391.0
2017-11-06 10:40:00,66.47,66.54,66.4,66.48,51150.0,47.5778,47.6279,47.5277,47.5849,51150.0
2017-11-06 10:45:00,66.46,66.49,66.33,66.33,59133.0,47.5706,47.5921,47.4776,47.4776,59133.0
2017-11-06 10:50:00,66.32,66.41,66.2,66.22,99716.0,47.4704,47.5348,47.3845,47.3988,99716.0
2017-11-06 10:55:00,66.22,66.34,66.21,66.3,73611.0,47.3988,47.4847,47.3917,47.4561,73611.0
2017-11-06 11:00:00,66.29,66.54,66.29,66.52,107285.0,47.4489,47.6279,47.4489,47.6136,107285.0
2017-11-06 11:05:00,66.52,66.52,66.3,66.43,59713.0,47.6136,47.6136,47.4561,47.5491,59713.0
2017-11-06 11:10:00,66.42,66.49,66.33,66.35,53279.0,47.542,47.5921,47.4776,47.4919,53279.0
2017-11-06 11:15:00,66.35,66.48,66.29,66.42,49393.0,47.4919,47.5849,47.4489,47.542,49393.0
2017-11-06 11:20:00,66.41,66.54,66.4,66.4,55130.0,47.5348,47.6279,47.5277,47.5277,55130.0
2017-11-06 11:25:00,66.4,66.51,66.36,66.38,50968.0,47.5277,47.6064,47.499,47.5133,50968.0
2017-11-06 11:30:00,66.37,66.39,66.26,66.3,75436.0,47.5062,47.5205,47.4275,47.4561,75436.0
2017-11-06 11:35:00,66.3,66.37,66.27,66.33,107763.0,47.4561,47.5062,47.4346,47.4776,107763.0
2017-11-06 11:40:00,66.33,66.5,66.3,66.48,36035.0,47.4776,47.5992,47.4561,47.5849,36035.0
2017-11-06 11:45:00,66.47,66.47,66.31,66.33,62858.0,47.5778,47.5778,47.4632,47.4776,62858.0
2017-11-06 11:50:00,66.34,66.43,66.32,66.42,27373.0,47.4847,47.5491,47.4704,47.542,27373.0
2017-11-06 11:55:00,66.43,66.44,66.33,66.35,41593.0,47.5491,47.5563,47.4776,47.4919,41593.0
2017-11-06 12:00:00,66.36,66.38,66.26,66.29,28649.0,47.499,47.5133,47.4275,47.4489,28649.0
2017-11-06 12:05:00,66.29,66.31,66.18,66.21,43253.0,47.4489,47.4632,47.3702,47.3917,43253.0
2017-11-06 12:10:00,66.22,66.31,66.2,66.29,29294.0,47.3988,47.4632,47.3845,47.4489,29294.0
2017-11-06 12:15:00,66.29,66.35,66.28,66.32,26600.0,47.4489,47.4919,47.4418,47.4704,26600.0
2017-11-06 12:20:00,66.32,66.36,66.28,66.34,25422.0,47.4704,47.499,47.4418,47.4847,25422.0
2017-11-06 12:25:00,66.35,66.39,66.31,66.36,25557.0,47.4919,47.5205,47.4632,47.499,25557.0
2017-11-06 12:30:00,66.35,66.48,66.35,66.46,30785.0,47.4919,47.5849,47.4919,47.5706,30785.0
2017-11-06 12:35:00,66.46,66.48,66.43,66.45,27742.0,47.5706,47.5849,47.5491,47.5635,27742.0
2017-11-06 12:40:00,66.45,66.46,66.4,66.43,29233.0,47.5635,47.5706,47.5277,47.5491,29233.0
2017-11-06 12:45:00,66.44,66.52,66.43,66.47,41490.0,47.5563,47.6136,47.5491,47.5778,41490.0
2017-11-06 12:50:00,66.47,66.49,66.44,66.48,24807.0,47.5778,47.5921,47.5563,47.5849,24807.0
2017-11-06 12:55:00,66.48,66.49,66.43,66.44,28955.0,47.5849,47.5921,47.5491,47.5563,28955.0
2017-11-06 13:00:00,66.45,66.46,66.4,66.46,20046.0,47.5635,47.5706,47.5277,47.5706,20046.0
2017-11-06 13:05:00,66.45,66.46,66.41,66.44,24241.0,47.5635,47.5706,47.5348,47.5563,24241.0
2017-11-06 13:10:00,66.45,66.54,66.43,66.53,33449.0,47.5635,47.6279,47.5491,47.6207,33449.0
2017-11-06 13:15:00,66.53,66.59,66.48,66.53,31886.0,47.6207,47.6637,47.5849,47.6207,31886.0
2017-11-06 13:20:00,66.54,66.55,66.5,66.52,21136.0,47.6279,47.635,47.5992,47.6136,21136.0
2017-11-06 13:25:00,66.52,66.59,66.52,66.55,25059.0,47.6136,47.6637,47.6136,47.635,25059.0
2017-11-06 13:30:00,66.55,66.58,66.52,66.56,29581.0,47.635,47.6565,47.6136,47.6422,29581.0
2017-11-06 13:35:00,66.56,66.6,66.51,66.52,29376.0,47.6422,47.6708,47.6064,47.6136,29376.0
2017-11-06 13:40:00,66.54,66.56,66.49,66.51,31378.0,47.6279,47.6422,47.5921,47.6064,31378.0
2017-11-06 13:45:00,66.51,66.55,66.47,66.55,26626.0,47.6064,47.635,47.5778,47.635,26626.0
2017-11-06 13:50:00,66.54,66.55,66.52,66.53,31604.0,47.6279,47.635,47.6136,47.6207,31604.0
2017-11-06 13:55:00,66.52,66.52,66.35,66.35,34859.0,47.6136,47.6136,47.4919,47.4919,34859.0
2017-11-06 14:00:00,66.35,66.4,66.31,66.36,36443.0,47.4919,47.5277,47.4632,47.499,36443.0
2017-11-06 14:05:00,66.36,66.36,66.3,66.33,42758.0,47.499,47.499,47.4561,47.4776,42758.0
2017-11-06 14:10:00,66.33,66.33,66.21,66.23,32792.0,47.4776,47.4776,47.3917,47.406,32792.0
2017-11-06 14:15:00,66.23,66.25,66.14,66.15,56068.0,47.406,47.4203,47.3416,47.3487,56068.0
2017-11-06 14:20:00,66.14,66.16,66.05,66.11,48333.0,47.3416,47.3559,47.2771,47.3201,48333.0
2017-11-06 14:25:00,66.12,66.16,66.09,66.15,46109.0,47.3272,47.3559,47.3058,47.3487,46109.0
2017-11-06 14:30:00,66.16,66.16,66.09,66.1,33030.0,47.3559,47.3559,47.3058,47.3129,33030.0
2017-11-06 14:35:00,66.1,66.1,66.02,66.02,59246.0,47.3129,47.3129,47.2557,47.2557,59246.0
2017-11-06 14:40:00,66.02,66.1,65.97,66.09,58505.0,47.2557,47.3129,47.2199,47.3058,58505.0
2017-11-06 14:45:00,66.09,66.18,66.08,66.16,37297.0,47.3058,47.3702,47.2986,47.3559,37297.0
2017-11-06 14:50:00,66.16,66.16,66.06,66.07,33548.0,47.3559,47.3559,47.2843,47.2915,33548.0
2017-11-06 14:55:00,66.07,66.19,66.06,66.17,45373.0,47.2915,47.3774,47.2843,47.363,45373.0
2017-11-06 15:00:00,66.17,66.26,66.15,66.2,57918.0,47.363,47.4275,47.3487,47.3845,57918.0
2017-11-06 15:05:00,66.2,66.24,66.12,66.16,49262.0,47.3845,47.4131,47.3272,47.3559,49262.0
2017-11-06 15:10:00,66.17,66.17,66.13,66.17,35177.0,47.363,47.363,47.3344,47.363,35177.0
2017-11-06 15:15:00,66.17,66.19,66.05,66.09,59798.0,47.363,47.3774,47.2771,47.3058,59798.0
2017-11-06 15:20:00,66.09,66.09,66.04,66.08,49196.0,47.3058,47.3058,47.27,47.2986,49196.0
2017-11-06 15:25:00,66.09,66.11,66.02,66.03,60460.0,47.3058,47.3201,47.2557,47.2628,60460.0
2017-11-06 15:30:00,66.03,66.04,65.91,65.92,103722.0,47.2628,47.27,47.1769,47.1841,103722.0
2017-11-06 15:35:00,65.93,66.0,65.87,65.89,120206.0,47.1912,47.2414,47.1483,47.1626,120206.0
2017-11-06 15:40:00,65.89,65.96,65.89,65.95,102495.0,47.1626,47.2127,47.1626,47.2056,102495.0
2017-11-06 15:45:00,65.95,66.0,65.93,65.95,121216.0,47.2056,47.2414,47.1912,47.2056,121216.0
2017-11-06 15:50:00,65.95,65.96,65.86,65.94,125383.0,47.2056,47.2127,47.1411,47.1984,125383.0
2017-11-06 15:55:00,65.93,65.96,65.88,65.94,178229.0,47.1912,47.2127,47.1555,47.1984,178229.0
2017-11-07 09:30:00,65.72,66.43,65.72,66.31,182206.0,47.0409,47.5491,47.0409,47.4632,182206.0
2017-11-07 09:35:00,66.28,66.56,66.24,66.54,161246.0,47.4418,47.6422,47.4131,47.6279,161246.0
2017-11-07 09:40:00,66.56,66.84,66.48,66.78,103232.0,47.6422,47.8426,47.5849,47.7997,103232.0
2017-11-07 09:45:00,66.77,67.05,66.71,67.05,120351.0,47.7925,47.9929,47.7496,47.9929,120351.0
2017-11-07 09:50:00,67.03,67.03,66.86,66.94,113798.0,47.9786,47.9786,47.8569,47.9142,113798.0
2017-11-07 09:55:00,66.95,66.96,66.79,66.87,112207.0,47.9213,47.9285,47.8068,47.8641,112207.0
2017-11-07 10:00:00,66.87,66.89,66.72,66.81,126184.0,47.8641,47.8784,47.7567,47.8211,126184.0
2017-11-07 10:05:00,66.8,66.84,66.66,66.81,94649.0,47.814,47.8426,47.7138,47.8211,94649.0
2017-11-07 10:10:00,66.81,66.91,66.72,66.83,117566.0,47.8211,47.8927,47.7567,47.8354,117566.0
2017-11-07 10:15:00,66.83,66.98,66.81,66.95,98336.0,47.8354,47.9428,47.8211,47.9213,98336.0
2017-11-07 10:20:00,66.97,67.02,66.88,66.96,108092.0,47.9357,47.9714,47.8712,47.9285,108092.0
2017-11-07 10:25:00,66.96,67.18,66.92,67.17,96956.0,47.9285,48.086,47.8999,48.0788,96956.0
2017-11-07 10:30:00,67.18,67.27,67.07,67.14,95083.0,48.086,48.1504,48.0072,48.0573,95083.0
2017-11-07 10:35:00,67.15,67.44,67.12,67.4,117537.0,48.0645,48.2721,48.043,48.2434,117537.0
2017-11-07 10:40:00,67.39,67.58,67.32,67.57,76447.0,48.2363,48.3723,48.1862,48.3651,76447.0
2017-11-07 10:45:00,67.58,67.59,67.27,67.4,82782.0,48.3723,48.3794,48.1504,48.2434,82782.0
2017-11-07 10:50:00,67.4,67.59,67.28,67.56,71132.0,48.2434,48.3794,48.1575,48.358,71132.0
2017-11-07 10:55:00,67.56,67.68,67.48,67.63,73185.0,48.358,48.4439,48.3007,48.4081,73185.0
2017-11-07 11:00:00,67.63,67.78,67.61,67.77,92465.0,48.4081,48.5154,48.3938,48.5083,92465.0
2017-11-07 11:05:00,67.77,67.83,67.73,67.76,83934.0,48.5083,48.5512,48.4796,48.5011,83934.0
2017-11-07 11:10:00,67.77,67.93,67.76,67.91,69351.0,48.5083,48.6228,48.5011,48.6085,69351.0
2017-11-07 11:15:00,67.91,67.98,67.83,67.89,64089.0,48.6085,48.6586,48.5512,48.5942,64089.0
2017-11-07 11:20:00,67.88,67.99,67.86,67.95,76674.0,48.587,48.6658,48.5727,48.6371,76674.0
2017-11-07 11:25:00,67.94,67.96,67.86,67.86,79449.0,48.63,48.6443,48.5727,48.5727,79449.0
2017-11-07 11:30:00,67.87,67.88,67.72,67.82,79480.0,48.5799,48.587,48.4725,48.5441,79480.0
2017-11-07 11:35:00,67.82,67.89,67.8,67.83,66322.0,48.5441,48.5942,48.5298,48.5512,66322.0
2017-11-07 11:40:00,67.83,67.83,67.75,67.76,66675.0,48.5512,48.5512,48.494,48.5011,66675.0
2017-11-07 11:45:00,67.75,67.84,67.71,67.73,52307.0,48.494,48.5584,48.4653,48.4796,52307.0
2017-11-07 11:50:00,67.72,67.73,67.61,67.61,52894.0,48.4725,48.4796,48.3938,48.3938,52894.0
2017-11-07 11:55:00,67.59,67.66,67.48,67.51,51840.0,48.3794,48.4295,48.3007,48.3222,51840.0
2017-11-07 12:00:00,67.52,67.53,67.39,67.41,36907.0,48.3293,48.3365,48.2363,48.2506,36907.0
2017-11-07 12:05:00,67.41,67.5,67.36,67.4,50205.0,48.2506,48.315,48.2148,48.2434,50205.0
2017-11-07 12:10:00,67.4,67.6,67.4,67.57,64057.0,48.2434,48.3866,48.2434,48.3651,64057.0
2017-11-07 12:15:00,67.56,67.77,67.56,67.74,77989.0,48.358,48.5083,48.358,48.4868,77989.0
2017-11-07 12:20:00,67.71,67.83,67.7,67.81,66759.0,48.4653,48.5512,48.4582,48.5369,66759.0
2017-11-07 12:25:00,67.83,68.08,67.82,68.08,126343.0,48.5512,48.7302,48.5441,48.7302,126343.0
2017-11-07 12:30:00,68.08,68.13,67.9,67.9,55676.0,48.7302,48.766,48.6013,48.6013,55676.0
2017-11-07 12:35:00,67.9,67.99,67.88,67.95,51595.0,48.6013,48.6658,48.587,48.6371,51595.0
2017-11-07 12:40:00,67.95,68.06,67.91,68.02,43324.0,48.6371,48.7159,48.6085,48.6872,43324.0
2017-11-07 12:45:00,68.0,68.05,67.98,68.03,37331.0,48.6729,48.7087,48.6586,48.6944,37331.0
2017-11-07 12:50:00,68.03,68.05,67.99,68.02,39065.0,48.6944,48.7087,48.6658,48.6872,39065.0
2017-11-07 12:55:00,68.01,68.09,67.89,67.89,40085.0,48.6801,48.7373,48.5942,48.5942,40085.0
2017-11-07 13:00:00,67.88,68.01,67.86,68.0,50908.0,48.587,48.6801,48.5727,48.6729,50908.0
2017-11-07 13:05:00,67.98,68.04,67.96,68.01,34490.0,48.6586,48.7015,48.6443,48.6801,34490.0
2017-11-07 13:10:00,68.0,68.03,67.96,68.01,49021.0,48.6729,48.6944,48.6443,48.6801,49021.0
2017-11-07 13:15:00,68.01,68.04,67.97,68.03,36843.0,48.6801,48.7015,48.6514,48.6944,36843.0
2017-11-07 13:20:00,68.03,68.03,67.94,68.02,53166.0,48.6944,48.6944,48.63,48.6872,53166.0
2017-11-07 13:25:00,68.01,68.1,67.96,68.09,79831.0,48.6801,48.7445,48.6443,48.7373,79831.0
2017-11-07 13:30:00,68.09,68.1,67.95,67.98,61321.0,48.7373,48.7445,48.6371,48.6586,61321.0
2017-11-07 13:35:00,67.98,68.09,67.97,68.09,79933.0,48.6586,48.7373,48.6514,48.7373,79933.0
2017-11-07 13:40:00,68.09,68.3,68.09,68.18,119420.0,48.7373,48.8876,48.7373,48.8017,119420.0
2017-11-07 13:45:00,68.18,68.19,68.14,68.15,88950.0,48.8017,48.8089,48.7731,48.7803,88950.0
2017-11-07 13:50:00,68.14,68.19,68.12,68.16,154473.0,48.7731,48.8089,48.7588,48.7874,154473.0
2017-11-07 13:55:00,68.16,68.33,68.15,68.3,140568.0,48.7874,48.9091,48.7803,48.8876,140568.0
2017-11-07 14:00:00,68.3,68.46,68.29,68.45,94573.0,48.8876,49.0022,48.8805,48.995,94573.0
2017-11-07 14:05:00,68.45,68.46,68.34,68.36,78494.0,48.995,49.0022,48.9163,48.9306,78494.0
2017-11-07 14:10:00,68.37,68.37,68.12,68.2,113819.0,48.9377,48.9377,48.7588,48.8161,113819.0
2017-11-07 14:15:00,68.2,68.31,68.2,68.24,115241.0,48.8161,48.8948,48.8161,48.8447,115241.0
2017-11-07 14:20:00,68.23,68.24,68.11,68.11,82530.0,48.8375,48.8447,48.7516,48.7516,82530.0
2017-11-07 14:25:00,68.09,68.12,68.03,68.03,63012.0,48.7373,48.7588,48.6944,48.6944,63012.0
2017-11-07 14:30:00,68.03,68.12,68.03,68.12,82429.0,48.6944,48.7588,48.6944,48.7588,82429.0
2017-11-07 14:35:00,68.13,68.15,68.09,68.1,74696.0,48.766,48.7803,48.7373,48.7445,74696.0
2017-11-07 14:40:00,68.09,68.12,68.03,68.03,101499.0,48.7373,48.7588,48.6944,48.6944,101499.0
2017-11-07 14:45:00,68.03,68.04,67.88,67.88,75928.0,48.6944,48.7015,48.587,48.587,75928.0
2017-11-07 14:50:00,67.89,67.98,67.88,67.95,89986.0,48.5942,48.6586,48.587,48.6371,89986.0
2017-11-07 14:55:00,67.94,67.99,67.92,67.94,88652.0,48.63,48.6658,48.6156,48.63,88652.0
2017-11-07 15:00:00,67.94,68.08,67.93,68.05,119850.0,48.63,48.7302,48.6228,48.7087,119850.0
2017-11-07 15:05:00,68.04,68.1,68.03,68.06,92183.0,48.7015,48.7445,48.6944,48.7159,92183.0
2017-11-07 15:10:00,68.06,68.1,68.03,68.09,97883.0,48.7159,48.7445,48.6944,48.7373,97883.0
2017-11-07 15:15:00,68.08,68.09,68.03,68.03,96926.0,48.7302,48.7373,48.6944,48.6944,96926.0
2017-11-07 15:20:00,68.03,68.15,68.03,68.15,147864.0,48.6944,48.7803,48.6944,48.7803,147864.0
2017-11-07 15:25:00,68.14,68.16,68.09,68.12,118397.0,48.7731,48.7874,48.7373,48.7588,118397.0
2017-11-07 15:30:00,68.12,68.15,68.05,68.11,148256.0,48.7588,48.7803,48.7087,48.7516,148256.0
2017-11-07 15:35:00,68.11,68.14,68.1,68.13,116168.0,48.7516,48.7731,48.7445,48.766,116168.0
2017-11-07 15:40:00,68.12,68.13,68.06,68.07,138946.0,48.7588,48.766,48.7159,48.723,138946.0
2017-11-07 15:45:00,68.08,68.19,68.07,68.18,266055.0,48.7302,48.8089,48.723,48.8017,266055.0
2017-11-07 15:50:00,68.18,68.18,67.91,67.91,185803.0,48.8017,48.8017,48.6085,48.6085,185803.0
2017-11-07 15:55:00,67.91,67.92,67.77,67.92,307246.0,48.6085,48.6156,48.5083,48.6156,307246.0
2017-11-08 09:30:00,67.86,67.92,67.41,67.78,148479.0,48.5727,48.6156,48.2506,48.5154,148479.0
2017-11-08 09:35:00,67.8,68.2,67.74,67.83,106795.0,48.5298,48.8161,48.4868,48.5512,106795.0
2017-11-08 09:40:00,67.85,68.21,67.82,68.08,104179.0,48.5655,48.8232,48.5441,48.7302,104179.0
2017-11-08 09:45:00,68.1,68.27,68.04,68.25,65506.0,48.7445,48.8662,48.7015,48.8519,65506.0
2017-11-08 09:50:00,68.25,68.25,67.97,68.14,89766.0,48.8519,48.8519,48.6514,48.7731,89766.0
2017-11-08 09:55:00,68.13,68.14,67.9,68.08,63029.0,48.766,48.7731,48.6013,48.7302,63029.0
2017-11-08 10:00:00,68.07,68.26,67.98,68.25,84447.0,48.723,48.859,48.6586,48.8519,84447.0
2017-11-08 10:05:00,68.25,68.31,67.97,68.0,73479.0,48.8519,48.8948,48.6514,48.6729,73479.0
2017-11-08 10:10:00,67.96,68.08,67.89,68.03,36354.0,48.6443,48.7302,48.5942,48.6944,36354.0
2017-11-08 10:15:00,68.02,68.11,67.97,68.04,58200.0,48.6872,48.7516,48.6514,48.7015,58200.0
2017-11-08 10:20:00,68.06,68.22,68.06,68.16,60426.0,48.7159,48.8304,48.7159,48.7874,60426.0
2017-11-08 10:25:00,68.15,68.23,68.09,68.16,46260.0,48.7803,48.8375,48.7373,48.7874,46260.0
2017-11-08 10:30:00,68.13,68.18,68.12,68.13,55089.0,48.766,48.8017,48.7588,48.766,55089.0
2017-11-08 10:35:00,68.12,68.21,68.12,68.17,76552.0,48.7588,48.8232,48.7588,48.7946,76552.0
2017-11-08 10:40:00,68.17,68.19,68.12,68.15,41349.0,48.7946,48.8089,48.7588,48.7803,41349.0
2017-11-08 10:45:00,68.14,68.25,68.14,68.25,84723.0,48.7731,48.8519,48.7731,48.8519,84723.0
2017-11-08 10:50:00,68.25,68.39,68.23,68.28,118402.0,48.8519,48.9521,48.8375,48.8733,118402.0
2017-11-08 10:55:00,68.26,68.43,68.24,68.42,70444.0,48.859,48.9807,48.8447,48.9735,70444.0
2017-11-08 11:00:00,68.41,68.67,68.41,68.57,138627.0,48.9664,49.1525,48.9664,49.0809,138627.0
2017-11-08 11:05:00,68.57,68.63,68.47,68.62,207466.0,49.0809,49.1238,49.0093,49.1167,207466.0
2017-11-08 11:10:00,68.58,68.59,68.27,68.35,82066.0,49.0881,49.0952,48.8662,48.9234,82066.0
2017-11-08 11:15:00,68.34,68.47,68.33,68.44,71962.0,48.9163,49.0093,48.9091,48.9879,71962.0
2017-11-08 11:20:00,68.44,68.44,68.25,68.37,48953.0,48.9879,48.9879,48.8519,48.9377,48953.0
2017-11-08 11:25:00,68.37,68.55,68.36,68.45,72916.0,48.9377,49.0666,48.9306,48.995,72916.0
2017-11-08 11:30:00,68.44,68.58,68.42,68.52,77428.0,48.9879,49.0881,48.9735,49.0451,77428.0
2017-11-08 11:35:00,68.51,68.79,68.5,68.77,105557.0,49.038,49.2384,49.0308,49.2241,105557.0
2017-11-08 11:40:00,68.75,68.77,68.48,68.6,67739.0,49.2097,49.2241,49.0165,49.1024,67739.0
2017-11-08 11:45:00,68.59,68.67,68.53,68.65,79687.0,49.0952,49.1525,49.0523,49.1382,79687.0
2017-11-08 11:50:00,68.66,68.77,68.63,68.76,79342.0,49.1453,49.2241,49.1238,49.2169,79342.0
2017-11-08 11:55:00,68.76,68.77,68.66,68.74,73359.0,49.2169,49.2241,49.1453,49.2026,73359.0
2017-11-08 12:00:00,68.73,68.75,68.69,68.72,84147.0,49.1954,49.2097,49.1668,49.1883,84147.0
2017-11-08 12:05:00,68.73,68.93,68.73,68.92,67150.0,49.1954,49.3386,49.1954,49.3314,67150.0
2017-11-08 12:10:00,68.93,68.94,68.58,68.58,76464.0,49.3386,49.3457,49.0881,49.0881,76464.0
2017-11-08 12:15:00,68.57,68.58,68.4,68.43,47389.0,49.0809,49.0881,48.9592,48.9807,47389.0
2017-11-08 12:20:00,68.43,68.55,68.39,68.53,57008.0,48.9807,49.0666,48.9521,49.0523,57008.0
2017-11-08 12:25:00,68.53,68.6,68.47,68.56,39773.0,49.0523,49.1024,49.0093,49.0737,39773.0
2017-11-08 12:30:00,68.56,68.61,68.51,68.52,40281.0,49.0737,49.1095,49.038,49.0451,40281.0
2017-11-08 12:35:00,68.52,68.62,68.5,68.56,45429.0,49.0451,49.1167,49.0308,49.0737,45429.0
2017-11-08 12:40:00,68.56,68.62,68.5,68.52,54831.0,49.0737,49.1167,49.0308,49.0451,54831.0
2017-11-08 12:45:00,68.51,68.56,68.5,68.53,31167.0,49.038,49.0737,49.0308,49.0523,31167.0
2017-11-08 12:50:00,68.53,68.57,68.49,68.51,43717.0,49.0523,49.0809,49.0236,49.038,43717.0
2017-11-08 12:55:00,68.5,68.5,68.35,68.45,25351.0,49.0308,49.0308,48.9234,48.995,25351.0
2017-11-08 13:00:00,68.44,68.53,68.39,68.52,40611.0,48.9879,49.0523,48.9521,49.0451,40611.0
2017-11-08 13:05:00,68.52,68.53,68.44,68.49,26636.0,49.0451,49.0523,48.9879,49.0236,26636.0
2017-11-08 13:10:00,68.49,68.66,68.49,68.65,38060.0,49.0236,49.1453,49.0236,49.1382,38060.0
2017-11-08 13:15:00,68.65,68.73,68.54,68.59,59259.0,49.1382,49.1954,49.0594,49.0952,59259.0
2017-11-08 13:20:00,68.59,68.69,68.56,68.66,33622.0,49.0952,49.1668,49.0737,49.1453,33622.0
2017-11-08 13:25:00,68.65,68.74,68.65,68.71,40183.0,49.1382,49.2026,49.1382,49.1811,40183.0
2017-11-08 13:30:00,68.7,68.7,68.59,68.7,32571.0,49.174,49.174,49.0952,49.174,32571.0
2017-11-08 13:35:00,68.71,68.93,68.69,68.93,77107.0,49.1811,49.3386,49.1668,49.3386,77107.0
2017-11-08 13:40:00,68.92,68.94,68.71,68.71,41602.0,49.3314,49.3457,49.1811,49.1811,41602.0
2017-11-08 13:45:00,68.72,68.81,68.7,68.75,41087.0,49.1883,49.2527,49.174,49.2097,41087.0
2017-11-08 13:50:00,68.75,68.83,68.73,68.83,37902.0,49.2097,49.267,49.1954,49.267,37902.0
2017-11-08 13:55:00,68.8,68.83,68.68,68.71,40495.0,49.2455,49.267,49.1596,49.1811,40495.0
2017-11-08 14:00:00,68.71,68.77,68.65,68.72,42621.0,49.1811,49.2241,49.1382,49.1883,42621.0
2017-11-08 14:05:00,68.71,68.71,68.59,68.67,57775.0,49.1811,49.1811,49.0952,49.1525,57775.0
2017-11-08 14:10:00,68.66,68.72,68.59,68.71,48885.0,49.1453,49.1883,49.0952,49.1811,48885.0
2017-11-08 14:15:00,68.71,68.72,68.61,68.7,52647.0,49.1811,49.1883,49.1095,49.174,52647.0
2017-11-08 14:20:00,68.71,68.74,68.63,68.74,57697.0,49.1811,49.2026,49.1238,49.2026,57697.0
2017-11-08 14:25:00,68.74,68.86,68.73,68.86,84905.0,49.2026,49.2885,49.1954,49.2885,84905.0
2017-11-08 14:30:00,68.86,68.93,68.85,68.92,100964.0,49.2885,49.3386,49.2813,49.3314,100964.0
2017-11-08 14:35:00,68.92,69.03,68.9,68.92,106014.0,49.3314,49.4102,49.3171,49.3314,106014.0
2017-11-08 14:40:00,68.9,69.05,68.9,69.04,80766.0,49.3171,49.4245,49.3171,49.4173,80766.0
2017-11-08 14:45:00,69.03,69.12,68.99,69.03,68344.0,49.4102,49.4746,49.3815,49.4102,68344.0
2017-11-08 14:50:00,69.03,69.09,68.94,69.06,127763.0,49.4102,49.4531,49.3457,49.4316,127763.0
2017-11-08 14:55:00,69.06,69.1,68.87,68.94,74771.0,49.4316,49.4603,49.2956,49.3457,74771.0
2017-11-08 15:00:00,68.94,68.99,68.86,68.89,69290.0,49.3457,49.3815,49.2885,49.31,69290.0
2017-11-08 15:05:00,68.9,68.99,68.89,68.95,109936.0,49.3171,49.3815,49.31,49.3529,109936.0
2017-11-08 15:10:00,68.96,69.01,68.95,68.99,74419.0,49.3601,49.3958,49.3529,49.3815,74419.0
2017-11-08 15:15:00,68.99,69.08,68.95,69.0,96048.0,49.3815,49.4459,49.3529,49.3887,96048.0
2017-11-08 15:20:00,69.0,69.03,68.95,68.95,66078.0,49.3887,49.4102,49.3529,49.3529,66078.0
2017-11-08 15:25:00,68.95,69.01,68.95,69.01,68643.0,49.3529,49.3958,49.3529,49.3958,68643.0
2017-11-08 15:30:00,69.0,69.13,69.0,69.12,151939.0,49.3887,49.4817,49.3887,49.4746,151939.0
2017-11-08 15:35:00,69.12,69.12,69.01,69.06,112034.0,49.4746,49.4746,49.3958,49.4316,112034.0
2017-11-08 15:40:00,69.06,69.12,69.05,69.09,153195.0,49.4316,49.4746,49.4245,49.4531,153195.0
2017-11-08 15:45:00,69.09,69.1,68.81,68.82,148047.0,49.4531,49.4603,49.2527,49.2598,148047.0
2017-11-08 15:50:00,68.81,69.04,68.79,68.85,179527.0,49.2527,49.4173,49.2384,49.2813,179527.0
2017-11-08 15:55:00,68.84,68.89,68.78,68.88,255273.0,49.2742,49.31,49.2312,49.3028,255273.0
2017-11-09 09:30:00,68.91,69.93,68.7,69.72,174172.0,49.3243,50.0544,49.174,49.904,174172.0
2017-11-09 09:35:00,69.72,69.79,69.28,69.58,114365.0,49.904,49.9542,49.5891,49.8038,114365.0
2017-11-09 09:40:00,69.6,69.62,69.19,69.42,106472.0,49.8182,49.8325,49.5247,49.6893,106472.0
2017-11-09 09:45:00,69.41,69.42,68.92,68.97,109278.0,49.6822,49.6893,49.3314,49.3672,109278.0
2017-11-09 09:50:00,68.94,69.15,68.81,69.1,108290.0,49.3457,49.4961,49.2527,49.4603,108290.0
2017-11-09 09:55:00,69.09,69.45,69.02,69.39,107475.0,49.4531,49.7108,49.403,49.6678,107475.0
2017-11-09 10:00:00,69.35,69.45,69.24,69.31,103333.0,49.6392,49.7108,49.5605,49.6106,103333.0
2017-11-09 10:05:00,69.3,69.41,69.14,69.24,83272.0,49.6034,49.6822,49.4889,49.5605,83272.0
2017-11-09 10:10:00,69.23,69.33,69.15,69.18,73048.0,49.5533,49.6249,49.4961,49.5175,73048.0
2017-11-09 10:15:00,69.18,69.3,69.18,69.23,79464.0,49.5175,49.6034,49.5175,49.5533,79464.0
2017-11-09 10:20:00,69.23,69.31,69.2,69.2,58150.0,49.5533,49.6106,49.5318,49.5318,58150.0
2017-11-09 10:25:00,69.15,69.2,68.92,68.92,60781.0,49.4961,49.5318,49.3314,49.3314,60781.0
2017-11-09 10:30:00,68.92,69.04,68.87,68.98,46874.0,49.3314,49.4173,49.2956,49.3744,46874.0
2017-11-09 10:35:00,68.97,69.0,68.83,68.96,57209.0,49.3672,49.3887,49.267,49.3601,57209.0
2017-11-09 10:40:00,68.95,69.09,68.91,69.03,58103.0,49.3529,49.4531,49.3243,49.4102,58103.0
2017-11-09 10:45:00,69.04,69.04,68.93,69.03,36649.0,49.4173,49.4173,49.3386,49.4102,36649.0
2017-11-09 10:50:00,69.04,69.12,69.01,69.08,49943.0,49.4173,49.4746,49.3958,49.4459,49943.0
2017-11-09 10:55:00,69.07,69.17,69.0,69.17,47497.0,49.4388,49.5104,49.3887,49.5104,47497.0
2017-11-09 11:00:00,69.16,69.29,69.16,69.22,78683.0,49.5032,49.5963,49.5032,49.5462,78683.0
2017-11-09 11:05:00,69.21,69.3,69.16,69.19,47205.0,49.539,49.6034,49.5032,49.5247,47205.0
2017-11-09 11:10:00,69.2,69.25,69.17,69.22,41210.0,49.5318,49.5676,49.5104,49.5462,41210.0
2017-11-09 11:15:00,69.22,69.24,69.12,69.13,45393.0,49.5462,49.5605,49.4746,49.4817,45393.0
2017-11-09 11:20:00,69.12,69.15,68.88,68.91,59402.0,49.4746,49.4961,49.3028,49.3243,59402.0
2017-11-09 11:25:00,68.91,68.93,68.71,68.76,55643.0,49.3243,49.3386,49.1811,49.2169,55643.0
2017-11-09 11:30:00,68.76,68.79,68.71,68.75,42367.0,49.2169,49.2384,49.1811,49.2097,42367.0
2017-11-09 11:35:00,68.75,68.79,68.74,68.78,33680.0,49.2097,49.2384,49.2026,49.2312,33680.0
2017-11-09 11:40:00,68.78,68.86,68.72,68.72,37476.0,49.2312,49.2885,49.1883,49.1883,37476.0
2017-11-09 11:45:00,68.73,68.75,68.67,68.68,41954.0,49.1954,49.2097,49.1525,49.1596,41954.0
2017-11-09 11:50:00,68.68,68.69,68.5,68.54,43034.0,49.1596,49.1668,49.0308,49.0594,43034.0
2017-11-09 11:55:00,68.52,68.55,68.44,68.54,76719.0,49.0451,49.0666,48.9879,49.0594,76719.0
2017-11-09 12:00:00,68.57,68.58,68.44,68.47,33588.0,49.0809,49.0881,48.9879,49.0093,33588.0
2017-11-09 12:05:00,68.47,68.55,68.46,68.48,38414.0,49.0093,49.0666,49.0022,49.0165,38414.0
2017-11-09 12:10:00,68.48,68.49,68.39,68.44,41148.0,49.0165,49.0236,48.9521,48.9879,41148.0
2017-11-09 12:15:00,68.42,68.56,68.42,68.54,21443.0,48.9735,49.0737,48.9735,49.0594,21443.0
2017-11-09 12:20:00,68.57,68.63,68.48,68.53,31486.0,49.0809,49.1238,49.0165,49.0523,31486.0
2017-11-09 12:25:00,68.53,68.63,68.5,68.61,34157.0,49.0523,49.1238,49.0308,49.1095,34157.0
2017-11-09 12:30:00,68.61,68.62,68.43,68.47,43138.0,49.1095,49.1167,48.9807,49.0093,43138.0
2017-11-09 12:35:00,68.48,68.55,68.4,68.43,63699.0,49.0165,49.0666,48.9592,48.9807,63699.0
2017-11-09 12:40:00,68.42,68.55,68.36,68.54,28965.0,48.9735,49.0666,48.9306,49.0594,28965.0
2017-11-09 12:45:00,68.55,68.56,68.42,68.52,46501.0,49.0666,49.0737,48.9735,49.0451,46501.0
2017-11-09 12:50:00,68.53,68.57,68.47,68.49,28623.0,49.0523,49.0809,49.0093,49.0236,28623.0
2017-11-09 12:55:00,68.49,68.64,68.45,68.64,40788.0,49.0236,49.131,48.995,49.131,40788.0
2017-11-09 13:00:00,68.63,68.67,68.59,68.62,26867.0,49.1238,49.1525,49.0952,49.1167,26867.0
2017-11-09 13:05:00,68.62,68.84,68.6,68.82,59511.0,49.1167,49.2742,49.1024,49.2598,59511.0
2017-11-09 13:10:00,68.83,68.92,68.81,68.83,35980.0,49.267,49.3314,49.2527,49.267,35980.0
2017-11-09 13:15:00,68.83,68.92,68.75,68.76,38923.0,49.267,49.3314,49.2097,49.2169,38923.0
2017-11-09 13:20:00,68.76,68.81,68.72,68.75,29756.0,49.2169,49.2527,49.1883,49.2097,29756.0
2017-11-09 13:25:00,68.74,68.81,68.73,68.8,24733.0,49.2026,49.2527,49.1954,49.2455,24733.0
2017-11-09 13:30:00,68.79,68.91,68.77,68.91,36322.0,49.2384,49.3243,49.2241,49.3243,36322.0
2017-11-09 13:35:00,68.91,69.01,68.9,68.96,34950.0,49.3243,49.3958,49.3171,49.3601,34950.0
2017-11-09 13:40:00,68.96,68.99,68.83,68.89,69785.0,49.3601,49.3815,49.267,49.31,69785.0
2017-11-09 13:45:00,68.89,68.95,68.84,68.94,48374.0,49.31,49.3529,49.2742,49.3457,48374.0
2017-11-09 13:50:00,68.95,69.12,68.95,69.1,72878.0,49.3529,49.4746,49.3529,49.4603,72878.0
2017-11-09 13:55:00,69.11,69.12,68.99,69.04,48679.0,49.4674,49.4746,49.3815,49.4173,48679.0
2017-11-09 14:00:00,69.03,69.11,68.98,69.06,79616.0,49.4102,49.4674,49.3744,49.4316,79616.0
2017-11-09 14:05:00,69.04,69.09,69.02,69.05,46434.0,49.4173,49.4531,49.403,49.4245,46434.0
2017-11-09 14:10:00,69.06,69.2,69.06,69.19,51013.0,49.4316,49.5318,49.4316,49.5247,51013.0
2017-11-09 14:15:00,69.19,69.28,69.18,69.21,47157.0,49.5247,49.5891,49.5175,49.539,47157.0
2017-11-09 14:20:00,69.23,69.25,69.11,69.18,52658.0,49.5533,49.5676,49.4674,49.5175,52658.0
2017-11-09 14:25:00,69.19,69.23,69.15,69.15,43119.0,49.5247,49.5533,49.4961,49.4961,43119.0
2017-11-09 14:30:00,69.15,69.23,69.14,69.22,46782.0,49.4961,49.5533,49.4889,49.5462,46782.0
2017-11-09 14:35:00,69.22,69.3,69.19,69.27,69826.0,49.5462,49.6034,49.5247,49.5819,69826.0
2017-11-09 14:40:00,69.28,69.28,69.03,69.06,48952.0,49.5891,49.5891,49.4102,49.4316,48952.0
2017-11-09 14:45:00,69.05,69.21,69.05,69.2,45400.0,49.4245,49.539,49.4245,49.5318,45400.0
2017-11-09 14:50:00,69.22,69.22,69.07,69.11,54850.0,49.5462,49.5462,49.4388,49.4674,54850.0
2017-11-09 14:55:00,69.12,69.12,69.03,69.1,44372.0,49.4746,49.4746,49.4102,49.4603,44372.0
2017-11-09 15:00:00,69.1,69.17,69.09,69.15,53914.0,49.4603,49.5104,49.4531,49.4961,53914.0
2017-11-09 15:05:00,69.15,69.26,69.14,69.25,74367.0,49.4961,49.5748,49.4889,49.5676,74367.0
2017-11-09 15:10:00,69.24,69.29,69.23,69.29,50466.0,49.5605,49.5963,49.5533,49.5963,50466.0
2017-11-09 15:15:00,69.29,69.31,69.21,69.26,54775.0,49.5963,49.6106,49.539,49.5748,54775.0
2017-11-09 15:20:00,69.26,69.27,69.17,69.27,80466.0,49.5748,49.5819,49.5104,49.5819,80466.0
2017-11-09 15:25:00,69.27,69.32,69.25,69.31,61306.0,49.5819,49.6177,49.5676,49.6106,61306.0
2017-11-09 15:30:00,69.31,69.42,69.31,69.39,90486.0,49.6106,49.6893,49.6106,49.6678,90486.0
2017-11-09 15:35:00,69.39,69.45,69.39,69.45,118410.0,49.6678,49.7108,49.6678,49.7108,118410.0
2017-11-09 15:40:00,69.45,69.46,69.38,69.39,98689.0,49.7108,49.7179,49.6607,49.6678,98689.0
2017-11-09 15:45:00,69.39,69.4,69.22,69.22,209117.0,49.6678,49.675,49.5462,49.5462,209117.0
2017-11-09 15:50:00,69.24,69.4,69.24,69.34,196389.0,49.5605,49.675,49.5605,49.6321,196389.0
2017-11-09 15:55:00,69.34,69.54,69.34,69.53,752830.0,49.6321,49.7752,49.6321,49.768,752830.0
2017-11-10 09:30:00,68.93,69.2,68.9,69.12,105656.0,49.6166,49.8109,49.595,49.7534,105656.0
2017-11-10 09:35:00,69.15,69.19,68.89,69.15,88729.0,49.7749,49.8037,49.5878,49.7749,88729.0
2017-11-10 09:40:00,69.18,69.3,69.05,69.06,87529.0,49.7965,49.8829,49.703,49.7102,87529.0
2017-11-10 09:45:00,69.06,70.05,68.76,69.61,351160.0,49.7102,50.4228,49.4942,50.1061,351160.0
2017-11-10 09:50:00,69.61,70.03,69.59,69.98,363371.0,50.1061,50.4084,50.0917,50.3724,363371.0
2017-11-10 09:55:00,69.94,70.19,69.83,69.93,495462.0,50.3436,50.5235,50.2644,50.3364,495462.0
2017-11-10 10:00:00,69.92,70.44,69.89,70.35,363785.0,50.3292,50.7035,50.3076,50.6387,363785.0
2017-11-10 10:05:00,70.35,70.49,70.1,70.31,195934.0,50.6387,50.7395,50.4588,50.6099,195934.0
2017-11-10 10:10:00,70.36,70.39,70.1,70.22,186902.0,50.6459,50.6675,50.4588,50.5451,186902.0
2017-11-10 10:15:00,70.21,70.32,70.15,70.17,180876.0,50.5379,50.6171,50.4948,50.5092,180876.0
2017-11-10 10:20:00,70.15,70.15,69.81,69.95,109776.0,50.4948,50.4948,50.25,50.3508,109776.0
2017-11-10 10:25:00,69.94,69.95,69.7,69.8,96494.0,50.3436,50.3508,50.1708,50.2428,96494.0
2017-11-10 10:30:00,69.79,70.06,69.79,70.01,154633.0,50.2356,50.43,50.2356,50.394,154633.0
2017-11-10 10:35:00,70.01,70.17,69.93,70.12,191718.0,50.394,50.5092,50.3364,50.4732,191718.0
2017-11-10 10:40:00,70.1,70.18,69.97,70.17,140921.0,50.4588,50.5164,50.3652,50.5092,140921.0
2017-11-10 10:45:00,70.18,70.25,69.99,70.14,164081.0,50.5164,50.5667,50.3796,50.4876,164081.0
2017-11-10 10:50:00,70.16,70.22,70.03,70.22,97033.0,50.502,50.5451,50.4084,50.5451,97033.0
2017-11-10 10:55:00,70.22,70.26,70.0,70.21,1130196.0,50.5451,50.5739,50.3868,50.5379,1130196.0
2017-11-10 11:00:00,70.21,70.48,70.05,70.38,124563.0,50.5379,50.7323,50.4228,50.6603,124563.0
2017-11-10 11:05:00,70.4,70.63,70.36,70.62,191913.0,50.6747,50.8403,50.6459,50.8331,191913.0
2017-11-10 11:10:00,70.65,70.79,70.55,70.62,236279.0,50.8547,50.9554,50.7827,50.8331,236279.0
2017-11-10 11:15:00,70.62,70.68,70.51,70.51,118310.0,50.8331,50.8763,50.7539,50.7539,118310.0
2017-11-10 11:20:00,70.51,70.52,70.1,70.19,84515.0,50.7539,50.7611,50.4588,50.5235,84515.0
2017-11-10 11:25:00,70.19,70.42,70.19,70.41,63388.0,50.5235,50.6891,50.5235,50.6819,63388.0
2017-11-10 11:30:00,70.4,70.58,70.38,70.47,58822.0,50.6747,50.8043,50.6603,50.7251,58822.0
2017-11-10 11:35:00,70.47,70.47,70.11,70.19,179280.0,50.7251,50.7251,50.466,50.5235,179280.0
2017-11-10 11:40:00,70.2,70.25,70.1,70.14,65842.0,50.5307,50.5667,50.4588,50.4876,65842.0
2017-11-10 11:45:00,70.13,70.38,70.13,70.33,87201.0,50.4804,50.6603,50.4804,50.6243,87201.0
2017-11-10 11:50:00,70.32,70.43,70.27,70.37,76015.0,50.6171,50.6963,50.5811,50.6531,76015.0
2017-11-10 11:55:00,70.37,70.49,70.37,70.44,69988.0,50.6531,50.7395,50.6531,50.7035,69988.0
2017-11-10 12:00:00,70.43,70.45,70.33,70.43,106149.0,50.6963,50.7107,50.6243,50.6963,106149.0
2017-11-10 12:05:00,70.43,70.43,70.27,70.3,64395.0,50.6963,50.6963,50.5811,50.6027,64395.0
2017-11-10 12:10:00,70.29,70.4,70.28,70.39,65662.0,50.5955,50.6747,50.5883,50.6675,65662.0
2017-11-10 12:15:00,70.37,70.39,70.25,70.26,72140.0,50.6531,50.6675,50.5667,50.5739,72140.0
2017-11-10 12:20:00,70.26,70.44,70.18,70.39,147951.0,50.5739,50.7035,50.5164,50.6675,147951.0
2017-11-10 12:25:00,70.39,70.52,70.37,70.45,56845.0,50.6675,50.7611,50.6531,50.7107,56845.0
2017-11-10 12:30:00,70.47,70.48,70.41,70.47,71845.0,50.7251,50.7323,50.6819,50.7251,71845.0
2017-11-10 12:35:00,70.45,70.58,70.42,70.47,67754.0,50.7107,50.8043,50.6891,50.7251,67754.0
2017-11-10 12:40:00,70.47,70.53,70.43,70.45,65315.0,50.7251,50.7683,50.6963,50.7107,65315.0
2017-11-10 12:45:00,70.44,70.58,70.44,70.49,84248.0,50.7035,50.8043,50.7035,50.7395,84248.0
2017-11-10 12:50:00,70.48,70.5,70.4,70.46,47246.0,50.7323,50.7467,50.6747,50.7179,47246.0
2017-11-10 12:55:00,70.47,70.51,70.39,70.44,64618.0,50.7251,50.7539,50.6675,50.7035,64618.0
2017-11-10 13:00:00,70.43,70.64,70.43,70.64,104884.0,50.6963,50.8475,50.6963,50.8475,104884.0
2017-11-10 13:05:00,70.63,70.74,70.63,70.69,83701.0,50.8403,50.9194,50.8403,50.8835,83701.0
2017-11-10 13:10:00,70.68,70.69,70.5,70.54,57076.0,50.8763,50.8835,50.7467,50.7755,57076.0
2017-11-10 13:15:00,70.5,70.51,70.24,70.28,65582.0,50.7467,50.7539,50.5595,50.5883,65582.0
2017-11-10 13:20:00,70.29,70.45,70.26,70.39,43453.0,50.5955,50.7107,50.5739,50.6675,43453.0
2017-11-10 13:25:00,70.38,70.52,70.35,70.49,41010.0,50.6603,50.7611,50.6387,50.7395,41010.0
2017-11-10 13:30:00,70.49,70.53,70.47,70.51,33584.0,50.7395,50.7683,50.7251,50.7539,33584.0
2017-11-10 13:35:00,70.5,70.55,70.46,70.54,41522.0,50.7467,50.7827,50.7179,50.7755,41522.0
2017-11-10 13:40:00,70.54,70.55,70.44,70.52,61436.0,50.7755,50.7827,50.7035,50.7611,61436.0
2017-11-10 13:45:00,70.54,70.55,70.45,70.55,49828.0,50.7755,50.7827,50.7107,50.7827,49828.0
2017-11-10 13:50:00,70.55,70.6,70.46,70.52,65252.0,50.7827,50.8187,50.7179,50.7611,65252.0
2017-11-10 13:55:00,70.51,70.56,70.46,70.54,62799.0,50.7539,50.7899,50.7179,50.7755,62799.0
2017-11-10 14:00:00,70.55,70.55,70.41,70.45,53059.0,50.7827,50.7827,50.6819,50.7107,53059.0
2017-11-10 14:05:00,70.45,70.77,70.45,70.75,115278.0,50.7107,50.941,50.7107,50.9266,115278.0
2017-11-10 14:10:00,70.75,70.85,70.71,70.77,201997.0,50.9266,50.9986,50.8978,50.941,201997.0
2017-11-10 14:15:00,70.77,70.98,70.76,70.97,103604.0,50.941,51.0922,50.9338,51.085,103604.0
2017-11-10 14:20:00,70.97,71.05,70.96,71.03,187764.0,51.085,51.1426,51.0778,51.1282,187764.0
2017-11-10 14:25:00,71.03,71.04,70.93,70.95,171785.0,51.1282,51.1354,51.0562,51.0706,171785.0
2017-11-10 14:30:00,70.96,71.04,70.93,71.04,105023.0,51.0778,51.1354,51.0562,51.1354,105023.0
2017-11-10 14:35:00,71.04,71.1,70.98,70.99,141185.0,51.1354,51.1786,51.0922,51.0994,141185.0
2017-11-10 14:40:00,70.99,71.04,70.83,70.84,121246.0,51.0994,51.1354,50.9842,50.9914,121246.0
2017-11-10 14:45:00,70.84,70.9,70.76,70.89,112878.0,50.9914,51.0346,50.9338,51.0274,112878.0
2017-11-10 14:50:00,70.88,70.91,70.69,70.7,77902.0,51.0202,51.0418,50.8835,50.8907,77902.0
2017-11-10 14:55:00,70.71,70.82,70.65,70.66,76252.0,50.8978,50.977,50.8547,50.8619,76252.0
2017-11-10 15:00:00,70.67,70.72,70.62,70.7,89471.0,50.8691,50.905,50.8331,50.8907,89471.0
2017-11-10 15:05:00,70.7,70.7,70.56,70.63,60652.0,50.8907,50.8907,50.7899,50.8403,60652.0
2017-11-10 15:10:00,70.63,70.66,70.5,70.55,96755.0,50.8403,50.8619,50.7467,50.7827,96755.0
2017-11-10 15:15:00,70.55,70.6,70.54,70.6,66965.0,50.7827,50.8187,50.7755,50.8187,66965.0
2017-11-10 15:20:00,70.6,70.65,70.59,70.64,78101.0,50.8187,50.8547,50.8115,50.8475,78101.0
2017-11-10 15:25:00,70.63,70.64,70.55,70.6,96065.0,50.8403,50.8475,50.7827,50.8187,96065.0
2017-11-10 15:30:00,70.61,70.75,70.6,70.72,161831.0,50.8259,50.9266,50.8187,50.905,161831.0
2017-11-10 15:35:00,70.73,70.76,70.55,70.6,123817.0,50.9122,50.9338,50.7827,50.8187,123817.0
2017-11-10 15:40:00,70.61,70.67,70.58,70.62,103093.0,50.8259,50.8691,50.8043,50.8331,103093.0
2017-11-10 15:45:00,70.61,70.76,70.61,70.76,211115.0,50.8259,50.9338,50.8259,50.9338,211115.0
2017-11-10 15:50:00,70.76,70.98,70.72,70.98,322034.0,50.9338,51.0922,50.905,51.0922,322034.0
2017-11-10 15:55:00,70.97,71.07,70.97,71.0,523985.0,51.085,51.157,51.085,51.1066,523985.0
2017-11-13 09:30:00,70.71,71.07,70.47,70.66,351296.0,50.8978,51.157,50.7251,50.8619,351296.0
2017-11-13 09:35:00,70.66,70.68,69.77,70.05,246574.0,50.8619,50.8763,50.2212,50.4228,246574.0
2017-11-13 09:40:00,70.07,70.45,70.07,70.2,56042.0,50.4372,50.7107,50.4372,50.5307,56042.0
2017-11-13 09:45:00,70.19,70.32,69.91,70.12,113743.0,50.5235,50.6171,50.322,50.4732,113743.0
2017-11-13 09:50:00,70.13,70.31,69.98,70.05,79078.0,50.4804,50.6099,50.3724,50.4228,79078.0
2017-11-13 09:55:00,70.05,70.27,70.03,70.09,90311.0,50.4228,50.5811,50.4084,50.4516,90311.0
2017-11-13 10:00:00,70.07,70.34,70.04,70.34,98099.0,50.4372,50.6315,50.4156,50.6315,98099.0
2017-11-13 10:05:00,70.35,70.48,70.33,70.45,77512.0,50.6387,50.7323,50.6243,50.7107,77512.0
2017-11-13 10:10:00,70.45,70.45,70.15,70.19,92940.0,50.7107,50.7107,50.4948,50.5235,92940.0
2017-11-13 10:15:00,70.2,70.24,70.02,70.15,69321.0,50.5307,50.5595,50.4012,50.4948,69321.0
2017-11-13 10:20:00,70.15,70.36,70.02,70.27,99411.0,50.4948,50.6459,50.4012,50.5811,99411.0
2017-11-13 10:25:00,70.25,70.35,70.2,70.28,49623.0,50.5667,50.6387,50.5307,50.5883,49623.0
2017-11-13 10:30:00,70.29,70.33,70.17,70.3,69076.0,50.5955,50.6243,50.5092,50.6027,69076.0
2017-11-13 10:35:00,70.28,70.34,70.2,70.25,82848.0,50.5883,50.6315,50.5307,50.5667,82848.0
2017-11-13 10:40:00,70.25,70.27,70.01,70.09,102120.0,50.5667,50.5811,50.394,50.4516,102120.0
2017-11-13 10:45:00,70.09,70.1,69.85,69.92,70653.0,50.4516,50.4588,50.2788,50.3292,70653.0
2017-11-13 10:50:00,69.91,70.01,69.76,70.01,82156.0,50.322,50.394,50.214,50.394,82156.0
2017-11-13 10:55:00,70.0,70.13,69.97,70.12,49352.0,50.3868,50.4804,50.3652,50.4732,49352.0
2017-11-13 11:00:00,70.1,70.21,70.0,70.02,83949.0,50.4588,50.5379,50.3868,50.4012,83949.0
2017-11-13 11:05:00,70.02,70.14,70.01,70.07,45700.0,50.4012,50.4876,50.394,50.4372,45700.0
2017-11-13 11:10:00,70.07,70.23,70.06,70.17,33712.0,50.4372,50.5523,50.43,50.5092,33712.0
2017-11-13 11:15:00,70.16,70.27,70.15,70.25,41962.0,50.502,50.5811,50.4948,50.5667,41962.0
2017-11-13 11:20:00,70.25,70.26,70.12,70.2,53957.0,50.5667,50.5739,50.4732,50.5307,53957.0
2017-11-13 11:25:00,70.2,70.28,70.08,70.08,66921.0,50.5307,50.5883,50.4444,50.4444,66921.0
2017-11-13 11:30:00,70.08,70.25,70.0,70.24,48409.0,50.4444,50.5667,50.3868,50.5595,48409.0
2017-11-13 11:35:00,70.23,70.29,70.16,70.23,48643.0,50.5523,50.5955,50.502,50.5523,48643.0
2017-11-13 11:40:00,70.24,70.24,70.12,70.24,67796.0,50.5595,50.5595,50.4732,50.5595,67796.0
2017-11-13 11:45:00,70.25,70.26,70.07,70.15,41485.0,50.5667,50.5739,50.4372,50.4948,41485.0
2017-11-13 11:50:00,70.15,70.21,70.12,70.21,49429.0,50.4948,50.5379,50.4732,50.5379,49429.0
2017-11-13 11:55:00,70.21,70.26,70.17,70.21,32407.0,50.5379,50.5739,50.5092,50.5379,32407.0
2017-11-13 12:00:00,70.23,70.23,70.03,70.03,34086.0,50.5523,50.5523,50.4084,50.4084,34086.0
2017-11-13 12:05:00,70.03,70.11,70.01,70.08,35794.0,50.4084,50.466,50.394,50.4444,35794.0
2017-11-13 12:10:00,70.07,70.1,70.01,70.07,38378.0,50.4372,50.4588,50.394,50.4372,38378.0
2017-11-13 12:15:00,70.06,70.17,70.02,70.12,69425.0,50.43,50.5092,50.4012,50.4732,69425.0
2017-11-13 12:20:00,70.11,70.14,70.03,70.09,49617.0,50.466,50.4876,50.4084,50.4516,49617.0
2017-11-13 12:25:00,70.08,70.09,70.01,70.03,43708.0,50.4444,50.4516,50.394,50.4084,43708.0
2017-11-13 12:30:00,70.02,70.02,69.86,69.96,36470.0,50.4012,50.4012,50.286,50.358,36470.0
2017-11-13 12:35:00,69.95,70.01,69.91,69.95,33069.0,50.3508,50.394,50.322,50.3508,33069.0
2017-11-13 12:40:00,69.96,69.98,69.89,69.9,36491.0,50.358,50.3724,50.3076,50.3148,36491.0
2017-11-13 12:45:00,69.91,69.98,69.86,69.92,42350.0,50.322,50.3724,50.286,50.3292,42350.0
2017-11-13 12:50:00,69.91,69.97,69.86,69.87,48786.0,50.322,50.3652,50.286,50.2932,48786.0
2017-11-13 12:55:00,69.88,69.93,69.86,69.93,42327.0,50.3004,50.3364,50.286,50.3364,42327.0
2017-11-13 13:00:00,69.92,69.94,69.88,69.91,36536.0,50.3292,50.3436,50.3004,50.322,36536.0
2017-11-13 13:05:00,69.91,69.94,69.85,69.86,32611.0,50.322,50.3436,50.2788,50.286,32611.0
2017-11-13 13:10:00,69.85,69.86,69.65,69.69,68466.0,50.2788,50.286,50.1349,50.1636,68466.0
2017-11-13 13:15:00,69.7,69.71,69.61,69.61,27804.0,50.1708,50.178,50.1061,50.1061,27804.0
2017-11-13 13:20:00,69.61,69.84,69.61,69.83,36125.0,50.1061,50.2716,50.1061,50.2644,36125.0
2017-11-13 13:25:00,69.83,69.85,69.74,69.76,27392.0,50.2644,50.2788,50.1996,50.214,27392.0
2017-11-13 13:30:00,69.77,69.79,69.7,69.77,36652.0,50.2212,50.2356,50.1708,50.2212,36652.0
2017-11-13 13:35:00,69.79,69.82,69.71,69.8,23911.0,50.2356,50.2572,50.178,50.2428,23911.0
2017-11-13 13:40:00,69.79,69.81,69.72,69.74,20723.0,50.2356,50.25,50.1852,50.1996,20723.0
2017-11-13 13:45:00,69.75,69.76,69.52,69.6,65458.0,50.2068,50.214,50.0413,50.0989,65458.0
2017-11-13 13:50:00,69.6,69.66,69.57,69.63,38501.0,50.0989,50.142,50.0773,50.1205,38501.0
2017-11-13 13:55:00,69.63,69.65,69.56,69.57,36989.0,50.1205,50.1349,50.0701,50.0773,36989.0
2017-11-13 14:00:00,69.57,69.62,69.5,69.58,61366.0,50.0773,50.1133,50.0269,50.0845,61366.0
2017-11-13 14:05:00,69.58,69.6,69.5,69.51,23409.0,50.0845,50.0989,50.0269,50.0341,23409.0
2017-11-13 14:10:00,69.51,69.58,69.49,69.54,51504.0,50.0341,50.0845,50.0197,50.0557,51504.0
2017-11-13 14:15:00,69.54,69.55,69.5,69.55,30744.0,50.0557,50.0629,50.0269,50.0629,30744.0
2017-11-13 14:20:00,69.55,69.64,69.5,69.63,44163.0,50.0629,50.1277,50.0269,50.1205,44163.0
2017-11-13 14:25:00,69.63,69.69,69.58,69.6,31804.0,50.1205,50.1636,50.0845,50.0989,31804.0
2017-11-13 14:30:00,69.58,69.63,69.55,69.59,33886.0,50.0845,50.1205,50.0629,50.0917,33886.0
2017-11-13 14:35:00,69.6,69.61,69.54,69.56,31857.0,50.0989,50.1061,50.0557,50.0701,31857.0
2017-11-13 14:40:00,69.56,69.59,69.51,69.57,44491.0,50.0701,50.0917,50.0341,50.0773,44491.0
2017-11-13 14:45:00,69.57,69.59,69.5,69.51,34078.0,50.0773,50.0917,50.0269,50.0341,34078.0
2017-11-13 14:50:00,69.51,69.53,69.44,69.47,52840.0,50.0341,50.0485,49.9837,50.0053,52840.0
2017-11-13 14:55:00,69.47,69.48,69.32,69.32,59187.0,50.0053,50.0125,49.8973,49.8973,59187.0
2017-11-13 15:00:00,69.34,69.42,69.27,69.42,76417.0,49.9117,49.9693,49.8613,49.9693,76417.0
2017-11-13 15:05:00,69.42,69.54,69.41,69.53,54420.0,49.9693,50.0557,49.9621,50.0485,54420.0
2017-11-13 15:10:00,69.53,69.54,69.43,69.51,48854.0,50.0485,50.0557,49.9765,50.0341,48854.0
2017-11-13 15:15:00,69.51,69.54,69.48,69.53,40130.0,50.0341,50.0557,50.0125,50.0485,40130.0
2017-11-13 15:20:00,69.52,72.75,69.48,72.67,1634546.0,50.0413,52.3663,50.0125,52.3087,1634546.0
2017-11-13 15:25:00,72.66,73.83,71.66,71.8,1558627.0,52.3015,53.1437,51.5817,51.6824,1558627.0
2017-11-13 15:30:00,71.8,72.5,70.81,70.83,1173418.0,51.6824,52.1863,50.9698,50.9842,1173418.0
2017-11-13 15:35:00,70.81,71.36,70.57,70.69,690832.0,50.9698,51.3657,50.7971,50.8835,690832.0
2017-11-13 15:40:00,70.67,70.75,70.05,70.06,373648.0,50.8691,50.9266,50.4228,50.43,373648.0
2017-11-13 15:45:00,70.08,70.48,69.78,70.07,388410.0,50.4444,50.7323,50.2284,50.4372,388410.0
2017-11-13 15:50:00,70.1,70.51,70.04,70.43,388793.0,50.4588,50.7539,50.4156,50.6963,388793.0
2017-11-13 15:55:00,70.43,70.44,70.3,70.35,413196.0,50.6963,50.7035,50.6027,50.6387,413196.0
2017-11-14 09:30:00,70.16,70.31,69.93,70.02,144976.0,50.502,50.6099,50.3364,50.4012,144976.0
2017-11-14 09:35:00,69.96,70.4,69.88,70.4,107037.0,50.358,50.6747,50.3004,50.6747,107037.0
2017-11-14 09:40:00,70.4,70.46,70.0,70.15,105531.0,50.6747,50.7179,50.3868,50.4948,105531.0
2017-11-14 09:45:00,70.12,70.15,69.97,70.0,72952.0,50.4732,50.4948,50.3652,50.3868,72952.0
2017-11-14 09:50:00,70.05,70.19,69.99,70.04,55010.0,50.4228,50.5235,50.3796,50.4156,55010.0
2017-11-14 09:55:00,70.02,70.21,69.97,70.15,49496.0,50.4012,50.5379,50.3652,50.4948,49496.0
2017-11-14 10:00:00,70.11,70.15,69.71,69.78,90505.0,50.466,50.4948,50.178,50.2284,90505.0
2017-11-14 10:05:00,69.76,70.06,69.57,70.06,86068.0,50.214,50.43,50.0773,50.43,86068.0
2017-11-14 10:10:00,70.07,70.07,69.8,69.96,47474.0,50.4372,50.4372,50.2428,50.358,47474.0
2017-11-14 10:15:00,69.97,70.2,69.92,70.13,53606.0,50.3652,50.5307,50.3292,50.4804,53606.0
2017-11-14 10:20:00,70.11,70.37,70.08,70.29,61720.0,50.466,50.6531,50.4444,50.5955,61720.0
2017-11-14 10:25:00,70.32,70.32,70.08,70.13,49335.0,50.6171,50.6171,50.4444,50.4804,49335.0
2017-11-14 10:30:00,70.13,70.14,70.0,70.06,43254.0,50.4804,50.4876,50.3868,50.43,43254.0
2017-11-14 10:35:00,70.06,70.26,70.05,70.16,26674.0,50.43,50.5739,50.4228,50.502,26674.0
2017-11-14 10:40:00,70.14,70.17,70.0,70.01,79258.0,50.4876,50.5092,50.3868,50.394,79258.0
2017-11-14 10:45:00,70.03,70.15,70.0,70.12,61925.0,50.4084,50.4948,50.3868,50.4732,61925.0
2017-11-14 10:50:00,70.12,70.13,70.01,70.13,27820.0,50.4732,50.4804,50.394,50.4804,27820.0
2017-11-14 10:55:00,70.14,70.21,70.08,70.15,18748.0,50.4876,50.5379,50.4444,50.4948,18748.0
2017-11-14 11:00:00,70.14,70.14,70.07,70.1,32389.0,50.4876,50.4876,50.4372,50.4588,32389.0
2017-11-14 11:05:00,70.1,70.18,70.08,70.1,32255.0,50.4588,50.5164,50.4444,50.4588,32255.0
2017-11-14 11:10:00,70.13,70.15,70.08,70.09,36005.0,50.4804,50.4948,50.4444,50.4516,36005.0
2017-11-14 11:15:00,70.07,70.21,70.06,70.17,49786.0,50.4372,50.5379,50.43,50.5092,49786.0
2017-11-14 11:20:00,70.18,70.26,70.16,70.21,28994.0,50.5164,50.5739,50.502,50.5379,28994.0
2017-11-14 11:25:00,70.2,70.71,70.14,70.37,135920.0,50.5307,50.8978,50.4876,50.6531,135920.0
2017-11-14 11:30:00,70.39,70.49,70.2,70.35,40021.0,50.6675,50.7395,50.5307,50.6387,40021.0
2017-11-14 11:35:00,70.4,70.4,70.22,70.35,46368.0,50.6747,50.6747,50.5451,50.6387,46368.0
2017-11-14 11:40:00,70.37,70.41,70.23,70.26,27064.0,50.6531,50.6819,50.5523,50.5739,27064.0
2017-11-14 11:45:00,70.25,70.35,70.17,70.17,30830.0,50.5667,50.6387,50.5092,50.5092,30830.0
2017-11-14 11:50:00,70.21,70.3,70.19,70.23,28221.0,50.5379,50.6027,50.5235,50.5523,28221.0
2017-11-14 11:55:00,70.24,70.35,70.18,70.35,25943.0,50.5595,50.6387,50.5164,50.6387,25943.0
2017-11-14 12:00:00,70.35,70.44,70.27,70.42,26092.0,50.6387,50.7035,50.5811,50.6891,26092.0
2017-11-14 12:05:00,70.44,70.44,70.26,70.34,18425.0,50.7035,50.7035,50.5739,50.6315,18425.0
2017-11-14 12:10:00,70.32,70.37,70.24,70.25,17946.0,50.6171,50.6531,50.5595,50.5667,17946.0
2017-11-14 12:15:00,70.26,70.37,70.26,70.3,18662.0,50.5739,50.6531,50.5739,50.6027,18662.0
2017-11-14 12:20:00,70.32,70.35,70.23,70.34,20441.0,50.6171,50.6387,50.5523,50.6315,20441.0
2017-11-14 12:25:00,70.31,70.43,70.29,70.42,37114.0,50.6099,50.6963,50.5955,50.6891,37114.0
2017-11-14 12:30:00,70.4,70.47,70.36,70.41,18123.0,50.6747,50.7251,50.6459,50.6819,18123.0
2017-11-14 12:35:00,70.44,70.46,70.39,70.4,28602.0,50.7035,50.7179,50.6675,50.6747,28602.0
2017-11-14 12:40:00,70.41,70.5,70.39,70.49,46242.0,50.6819,50.7467,50.6675,50.7395,46242.0
2017-11-14 12:45:00,70.48,70.48,70.36,70.4,21526.0,50.7323,50.7323,50.6459,50.6747,21526.0
2017-11-14 12:50:00,70.4,70.48,70.34,70.44,53390.0,50.6747,50.7323,50.6315,50.7035,53390.0
2017-11-14 12:55:00,70.44,70.49,70.36,70.41,39891.0,50.7035,50.7395,50.6459,50.6819,39891.0
2017-11-14 13:00:00,70.41,70.44,70.37,70.37,32513.0,50.6819,50.7035,50.6531,50.6531,32513.0
2017-11-14 13:05:00,70.37,70.47,70.37,70.43,38869.0,50.6531,50.7251,50.6531,50.6963,38869.0
2017-11-14 13:10:00,70.42,70.49,70.4,70.47,25459.0,50.6891,50.7395,50.6747,50.7251,25459.0
2017-11-14 13:15:00,70.47,70.5,70.42,70.45,37587.0,50.7251,50.7467,50.6891,50.7107,37587.0
2017-11-14 13:20:00,70.44,70.48,70.41,70.45,83133.0,50.7035,50.7323,50.6819,50.7107,83133.0
2017-11-14 13:25:00,70.46,70.56,70.45,70.51,35335.0,50.7179,50.7899,50.7107,50.7539,35335.0
2017-11-14 13:30:00,70.51,70.58,70.5,70.56,32825.0,50.7539,50.8043,50.7467,50.7899,32825.0
2017-11-14 13:35:00,70.53,70.53,70.48,70.52,22964.0,50.7683,50.7683,50.7323,50.7611,22964.0
2017-11-14 13:40:00,70.53,70.61,70.49,70.6,67511.0,50.7683,50.8259,50.7395,50.8187,67511.0
2017-11-14 13:45:00,70.61,70.75,70.49,70.58,39178.0,50.8259,50.9266,50.7395,50.8043,39178.0
2017-11-14 13:50:00,70.58,70.62,70.48,70.48,35024.0,50.8043,50.8331,50.7323,50.7323,35024.0
2017-11-14 13:55:00,70.47,70.61,70.47,70.57,43611.0,50.7251,50.8259,50.7251,50.7971,43611.0
2017-11-14 14:00:00,70.57,70.65,70.54,70.62,25984.0,50.7971,50.8547,50.7755,50.8331,25984.0
2017-11-14 14:05:00,70.61,70.68,70.56,70.58,32306.0,50.8259,50.8763,50.7899,50.8043,32306.0
2017-11-14 14:10:00,70.57,70.7,70.57,70.7,31167.0,50.7971,50.8907,50.7971,50.8907,31167.0
2017-11-14 14:15:00,70.71,70.79,70.58,70.61,40734.0,50.8978,50.9554,50.8043,50.8259,40734.0
2017-11-14 14:20:00,70.59,70.81,70.57,70.74,39130.0,50.8115,50.9698,50.7971,50.9194,39130.0
2017-11-14 14:25:00,70.76,70.77,70.67,70.71,31868.0,50.9338,50.941,50.8691,50.8978,31868.0
2017-11-14 14:30:00,70.72,70.8,70.68,70.71,73651.0,50.905,50.9626,50.8763,50.8978,73651.0
2017-11-14 14:35:00,70.7,70.76,70.58,70.6,45355.0,50.8907,50.9338,50.8043,50.8187,45355.0
2017-11-14 14:40:00,70.61,70.69,70.59,70.65,49650.0,50.8259,50.8835,50.8115,50.8547,49650.0
2017-11-14 14:45:00,70.64,70.71,70.6,70.6,43943.0,50.8475,50.8978,50.8187,50.8187,43943.0
2017-11-14 14:50:00,70.6,70.69,70.56,70.69,43993.0,50.8187,50.8835,50.7899,50.8835,43993.0
2017-11-14 14:55:00,70.7,70.78,70.64,70.76,64364.0,50.8907,50.9482,50.8475,50.9338,64364.0
2017-11-14 15:00:00,70.76,70.93,70.75,70.82,75040.0,50.9338,51.0562,50.9266,50.977,75040.0
2017-11-14 15:05:00,70.82,70.82,70.57,70.58,55283.0,50.977,50.977,50.7971,50.8043,55283.0
2017-11-14 15:10:00,70.55,70.66,70.55,70.59,42555.0,50.7827,50.8619,50.7827,50.8115,42555.0
2017-11-14 15:15:00,70.6,70.63,70.58,70.58,27487.0,50.8187,50.8403,50.8043,50.8043,27487.0
2017-11-14 15:20:00,70.58,70.62,70.5,70.53,52846.0,50.8043,50.8331,50.7467,50.7683,52846.0
2017-11-14 15:25:00,70.53,70.57,70.52,70.56,60903.0,50.7683,50.7971,50.7611,50.7899,60903.0
2017-11-14 15:30:00,70.57,70.76,70.57,70.66,101087.0,50.7971,50.9338,50.7971,50.8619,101087.0
2017-11-14 15:35:00,70.67,70.76,70.62,70.74,120263.0,50.8691,50.9338,50.8331,50.9194,120263.0
2017-11-14 15:40:00,70.68,70.72,70.59,70.64,96556.0,50.8763,50.905,50.8115,50.8475,96556.0
2017-11-14 15:45:00,70.64,70.69,70.55,70.59,91547.0,50.8475,50.8835,50.7827,50.8115,91547.0
2017-11-14 15:50:00,70.59,70.66,70.51,70.66,143864.0,50.8115,50.8619,50.7539,50.8619,143864.0
2017-11-14 15:55:00,70.66,70.69,70.58,70.59,224040.0,50.8619,50.8835,50.8043,50.8115,224040.0
2017-11-15 09:30:00,70.65,70.87,70.35,70.4,222895.0,50.8547,51.013,50.6387,50.6747,222895.0
2017-11-15 09:35:00,70.36,70.4,69.92,70.3,64621.0,50.6459,50.6747,50.3292,50.6027,64621.0
2017-11-15 09:40:00,70.33,70.46,70.22,70.46,35564.0,50.6243,50.7179,50.5451,50.7179,35564.0
2017-11-15 09:45:00,70.4,70.79,70.34,70.69,50103.0,50.6747,50.9554,50.6315,50.8835,50103.0
2017-11-15 09:50:00,70.69,70.74,70.38,70.46,31096.0,50.8835,50.9194,50.6603,50.7179,31096.0
2017-11-15 09:55:00,70.42,70.5,70.19,70.5,25383.0,50.6891,50.7467,50.5235,50.7467,25383.0
2017-11-15 10:00:00,70.49,70.72,70.45,70.72,22896.0,50.7395,50.905,50.7107,50.905,22896.0
2017-11-15 10:05:00,70.73,70.88,70.66,70.7,36278.0,50.9122,51.0202,50.8619,50.8907,36278.0
2017-11-15 10:10:00,70.69,70.72,70.39,70.57,41560.0,50.8835,50.905,50.6675,50.7971,41560.0
2017-11-15 10:15:00,70.59,70.59,70.4,70.41,24276.0,50.8115,50.8115,50.6747,50.6819,24276.0
2017-11-15 10:20:00,70.42,70.62,70.42,70.59,23330.0,50.6891,50.8331,50.6891,50.8115,23330.0
2017-11-15 10:25:00,70.57,70.6,70.28,70.31,29926.0,50.7971,50.8187,50.5883,50.6099,29926.0
2017-11-15 10:30:00,70.31,70.45,70.28,70.42,12216.0,50.6099,50.7107,50.5883,50.6891,12216.0
2017-11-15 10:35:00,70.44,70.69,70.42,70.66,23571.0,50.7035,50.8835,50.6891,50.8619,23571.0
2017-11-15 10:40:00,70.66,70.74,70.55,70.61,16793.0,50.8619,50.9194,50.7827,50.8259,16793.0
2017-11-15 10:45:00,70.61,70.62,70.44,70.5,24465.0,50.8259,50.8331,50.7035,50.7467,24465.0
2017-11-15 10:50:00,70.5,70.65,70.49,70.56,24044.0,50.7467,50.8547,50.7395,50.7899,24044.0
2017-11-15 10:55:00,70.59,70.71,70.55,70.63,25644.0,50.8115,50.8978,50.7827,50.8403,25644.0
2017-11-15 11:00:00,70.66,70.66,70.55,70.63,76609.0,50.8619,50.8619,50.7827,50.8403,76609.0
2017-11-15 11:05:00,70.63,70.68,70.59,70.63,67073.0,50.8403,50.8763,50.8115,50.8403,67073.0
2017-11-15 11:10:00,70.66,70.66,70.52,70.65,27339.0,50.8619,50.8619,50.7611,50.8547,27339.0
2017-11-15 11:15:00,70.64,70.78,70.62,70.74,19889.0,50.8475,50.9482,50.8331,50.9194,19889.0
2017-11-15 11:20:00,70.7,70.75,70.65,70.65,22225.0,50.8907,50.9266,50.8547,50.8547,22225.0
2017-11-15 11:25:00,70.64,70.67,70.59,70.62,13322.0,50.8475,50.8691,50.8115,50.8331,13322.0
2017-11-15 11:30:00,70.63,70.74,70.62,70.72,19182.0,50.8403,50.9194,50.8331,50.905,19182.0
2017-11-15 11:35:00,70.68,70.77,70.67,70.76,20304.0,50.8763,50.941,50.8691,50.9338,20304.0
2017-11-15 11:40:00,70.78,70.82,70.71,70.75,34237.0,50.9482,50.977,50.8978,50.9266,34237.0
2017-11-15 11:45:00,70.76,70.8,70.74,70.78,13758.0,50.9338,50.9626,50.9194,50.9482,13758.0
2017-11-15 11:50:00,70.77,70.77,70.65,70.66,14890.0,50.941,50.941,50.8547,50.8619,14890.0
2017-11-15 11:55:00,70.65,70.76,70.62,70.73,33441.0,50.8547,50.9338,50.8331,50.9122,33441.0
2017-11-15 12:00:00,70.73,70.81,70.65,70.68,17533.0,50.9122,50.9698,50.8547,50.8763,17533.0
2017-11-15 12:05:00,70.69,70.84,70.69,70.73,26856.0,50.8835,50.9914,50.8835,50.9122,26856.0
2017-11-15 12:10:00,70.72,70.79,70.72,70.75,17100.0,50.905,50.9554,50.905,50.9266,17100.0
2017-11-15 12:15:00,70.75,70.76,70.68,70.7,11744.0,50.9266,50.9338,50.8763,50.8907,11744.0
2017-11-15 12:20:00,70.69,70.74,70.65,70.72,17664.0,50.8835,50.9194,50.8547,50.905,17664.0
2017-11-15 12:25:00,70.72,70.77,70.7,70.77,8900.0,50.905,50.941,50.8907,50.941,8900.0
2017-11-15 12:30:00,70.77,70.79,70.73,70.73,10227.0,50.941,50.9554,50.9122,50.9122,10227.0
2017-11-15 12:35:00,70.74,70.77,70.62,70.63,19418.0,50.9194,50.941,50.8331,50.8403,19418.0
2017-11-15 12:40:00,70.63,70.67,70.6,70.66,17496.0,50.8403,50.8691,50.8187,50.8619,17496.0
2017-11-15 12:45:00,70.69,70.74,70.66,70.73,11095.0,50.8835,50.9194,50.8619,50.9122,11095.0
2017-11-15 12:50:00,70.73,70.74,70.63,70.66,13730.0,50.9122,50.9194,50.8403,50.8619,13730.0
2017-11-15 12:55:00,70.65,70.77,70.63,70.69,13335.0,50.8547,50.941,50.8403,50.8835,13335.0
2017-11-15 13:00:00,70.7,70.78,70.66,70.74,21796.0,50.8907,50.9482,50.8619,50.9194,21796.0
2017-11-15 13:05:00,70.73,70.77,70.68,70.77,24005.0,50.9122,50.941,50.8763,50.941,24005.0
2017-11-15 13:10:00,70.74,70.77,70.69,70.72,23543.0,50.9194,50.941,50.8835,50.905,23543.0
2017-11-15 13:15:00,70.72,70.78,70.71,70.73,33768.0,50.905,50.9482,50.8978,50.9122,33768.0
2017-11-15 13:20:00,70.76,70.76,70.67,70.76,16503.0,50.9338,50.9338,50.8691,50.9338,16503.0
2017-11-15 13:25:00,70.76,70.76,70.69,70.74,26394.0,50.9338,50.9338,50.8835,50.9194,26394.0
2017-11-15 13:30:00,70.74,70.75,70.67,70.72,17111.0,50.9194,50.9266,50.8691,50.905,17111.0
2017-11-15 13:35:00,70.73,70.73,70.59,70.59,27388.0,50.9122,50.9122,50.8115,50.8115,27388.0
2017-11-15 13:40:00,70.61,70.68,70.59,70.67,23981.0,50.8259,50.8763,50.8115,50.8691,23981.0
2017-11-15 13:45:00,70.67,70.68,70.64,70.66,32541.0,50.8691,50.8763,50.8475,50.8619,32541.0
2017-11-15 13:50:00,70.68,70.68,70.64,70.66,35807.0,50.8763,50.8763,50.8475,50.8619,35807.0
2017-11-15 13:55:00,70.65,70.69,70.63,70.64,23576.0,50.8547,50.8835,50.8403,50.8475,23576.0
2017-11-15 14:00:00,70.64,70.66,70.58,70.61,20843.0,50.8475,50.8619,50.8043,50.8259,20843.0
2017-11-15 14:05:00,70.61,70.61,70.48,70.51,45407.0,50.8259,50.8259,50.7323,50.7539,45407.0
2017-11-15 14:10:00,70.5,70.7,70.49,70.64,28002.0,50.7467,50.8907,50.7395,50.8475,28002.0
2017-11-15 14:15:00,70.63,70.64,70.56,70.64,20836.0,50.8403,50.8475,50.7899,50.8475,20836.0
2017-11-15 14:20:00,70.63,70.66,70.51,70.56,25405.0,50.8403,50.8619,50.7539,50.7899,25405.0
2017-11-15 14:25:00,70.56,70.61,70.54,70.6,20361.0,50.7899,50.8259,50.7755,50.8187,20361.0
2017-11-15 14:30:00,70.59,70.63,70.54,70.6,21382.0,50.8115,50.8403,50.7755,50.8187,21382.0
2017-11-15 14:35:00,70.6,70.61,70.43,70.44,38957.0,50.8187,50.8259,50.6963,50.7035,38957.0
2017-11-15 14:40:00,70.46,70.51,70.42,70.42,18951.0,50.7179,50.7539,50.6891,50.6891,18951.0
2017-11-15 14:45:00,70.42,70.51,70.41,70.49,17713.0,50.6891,50.7539,50.6819,50.7395,17713.0
2017-11-15 14:50:00,70.5,70.5,70.44,70.48,16418.0,50.7467,50.7467,50.7035,50.7323,16418.0
2017-11-15 14:55:00,70.47,70.5,70.43,70.46,23457.0,50.7251,50.7467,50.6963,50.7179,23457.0
2017-11-15 15:00:00,70.46,70.55,70.46,70.52,20456.0,50.7179,50.7827,50.7179,50.7611,20456.0
2017-11-15 15:05:00,70.52,70.53,70.43,70.47,40643.0,50.7611,50.7683,50.6963,50.7251,40643.0
2017-11-15 15:10:00,70.47,70.51,70.45,70.49,30665.0,50.7251,50.7539,50.7107,50.7395,30665.0
2017-11-15 15:15:00,70.49,70.51,70.47,70.48,39933.0,50.7395,50.7539,50.7251,50.7323,39933.0
2017-11-15 15:20:00,70.48,70.52,70.39,70.39,36817.0,50.7323,50.7611,50.6675,50.6675,36817.0
2017-11-15 15:25:00,70.39,70.44,70.34,70.35,64168.0,50.6675,50.7035,50.6315,50.6387,64168.0
2017-11-15 15:30:00,70.34,70.44,70.34,70.41,54524.0,50.6315,50.7035,50.6315,50.6819,54524.0
2017-11-15 15:35:00,70.41,70.42,70.31,70.34,55054.0,50.6819,50.6891,50.6099,50.6315,55054.0
2017-11-15 15:40:00,70.33,70.35,70.2,70.2,64860.0,50.6243,50.6387,50.5307,50.5307,64860.0
2017-11-15 15:45:00,70.2,70.27,70.16,70.21,77160.0,50.5307,50.5811,50.502,50.5379,77160.0
2017-11-15 15:50:00,70.2,70.21,70.05,70.13,152267.0,50.5307,50.5379,50.4228,50.4804,152267.0
2017-11-15 15:55:00,70.14,70.24,70.1,70.22,258812.0,50.4876,50.5595,50.4588,50.5451,258812.0
2017-11-16 09:30:00,70.24,70.58,70.02,70.58,77962.0,50.5595,50.8043,50.4012,50.8043,77962.0
2017-11-16 09:35:00,70.55,70.81,70.55,70.78,40039.0,50.7827,50.9698,50.7827,50.9482,40039.0
2017-11-16 09:40:00,70.75,70.79,70.52,70.56,29924.0,50.9266,50.9554,50.7611,50.7899,29924.0
2017-11-16 09:45:00,70.58,70.68,70.4,70.4,38703.0,50.8043,50.8763,50.6747,50.6747,38703.0
2017-11-16 09:50:00,70.42,70.54,70.33,70.37,31624.0,50.6891,50.7755,50.6243,50.6531,31624.0
2017-11-16 09:55:00,70.38,70.56,70.32,70.36,33350.0,50.6603,50.7899,50.6171,50.6459,33350.0
2017-11-16 10:00:00,70.36,70.45,70.36,70.43,39877.0,50.6459,50.7107,50.6459,50.6963,39877.0
2017-11-16 10:05:00,70.45,70.53,70.4,70.44,61560.0,50.7107,50.7683,50.6747,50.7035,61560.0
2017-11-16 10:10:00,70.41,70.54,70.39,70.49,42714.0,50.6819,50.7755,50.6675,50.7395,42714.0
2017-11-16 10:15:00,70.48,70.84,70.44,70.75,40203.0,50.7323,50.9914,50.7035,50.9266,40203.0
2017-11-16 10:20:00,70.75,70.91,70.65,70.87,28264.0,50.9266,51.0418,50.8547,51.013,28264.0
2017-11-16 10:25:00,70.87,70.88,70.63,70.71,33233.0,51.013,51.0202,50.8403,50.8978,33233.0
2017-11-16 10:30:00,70.75,70.85,70.68,70.7,15818.0,50.9266,50.9986,50.8763,50.8907,15818.0
2017-11-16 10:35:00,70.75,70.83,70.71,70.78,10614.0,50.9266,50.9842,50.8978,50.9482,10614.0
2017-11-16 10:40:00,70.8,70.84,70.72,70.72,22508.0,50.9626,50.9914,50.905,50.905,22508.0
2017-11-16 10:45:00,70.74,70.81,70.72,70.78,19167.0,50.9194,50.9698,50.905,50.9482,19167.0
2017-11-16 10:50:00,70.79,70.81,70.64,70.77,23012.0,50.9554,50.9698,50.8475,50.941,23012.0
2017-11-16 10:55:00,70.79,70.85,70.73,70.85,24106.0,50.9554,50.9986,50.9122,50.9986,24106.0
2017-11-16 11:00:00,70.85,70.93,70.83,70.9,35122.0,50.9986,51.0562,50.9842,51.0346,35122.0
2017-11-16 11:05:00,70.9,70.92,70.85,70.88,29161.0,51.0346,51.049,50.9986,51.0202,29161.0
2017-11-16 11:10:00,70.89,70.89,70.77,70.8,29077.0,51.0274,51.0274,50.941,50.9626,29077.0
2017-11-16 11:15:00,70.81,70.96,70.8,70.9,35734.0,50.9698,51.0778,50.9626,51.0346,35734.0
2017-11-16 11:20:00,70.92,70.98,70.83,70.96,41415.0,51.049,51.0922,50.9842,51.0778,41415.0
2017-11-16 11:25:00,70.98,71.04,70.94,70.96,46152.0,51.0922,51.1354,51.0634,51.0778,46152.0
2017-11-16 11:30:00,70.94,71.0,70.91,70.93,32942.0,51.0634,51.1066,51.0418,51.0562,32942.0
2017-11-16 11:35:00,70.92,70.97,70.88,70.88,27182.0,51.049,51.085,51.0202,51.0202,27182.0
2017-11-16 11:40:00,70.9,71.0,70.88,70.98,31485.0,51.0346,51.1066,51.0202,51.0922,31485.0
2017-11-16 11:45:00,71.0,71.11,70.97,71.1,16235.0,51.1066,51.1858,51.085,51.1786,16235.0
2017-11-16 11:50:00,71.09,71.13,71.02,71.13,22289.0,51.1714,51.2002,51.121,51.2002,22289.0
2017-11-16 11:55:00,71.09,71.12,71.03,71.07,20381.0,51.1714,51.193,51.1282,51.157,20381.0
2017-11-16 12:00:00,71.07,71.14,71.03,71.06,29201.0,51.157,51.2074,51.1282,51.1498,29201.0
2017-11-16 12:05:00,71.06,71.08,71.01,71.07,19238.0,51.1498,51.1642,51.1138,51.157,19238.0
2017-11-16 12:10:00,71.08,71.16,71.07,71.16,224660.0,51.1642,51.2218,51.157,51.2218,224660.0
2017-11-16 12:15:00,71.14,71.16,71.06,71.09,36126.0,51.2074,51.2218,51.1498,51.1714,36126.0
2017-11-16 12:20:00,71.1,71.15,71.09,71.11,33187.0,51.1786,51.2146,51.1714,51.1858,33187.0
2017-11-16 12:25:00,71.11,71.16,71.07,71.15,17106.0,51.1858,51.2218,51.157,51.2146,17106.0
2017-11-16 12:30:00,71.15,71.17,71.1,71.13,16236.0,51.2146,51.229,51.1786,51.2002,16236.0
2017-11-16 12:35:00,71.15,71.16,71.1,71.15,28529.0,51.2146,51.2218,51.1786,51.2146,28529.0
2017-11-16 12:40:00,71.15,71.24,71.15,71.24,30287.0,51.2146,51.2793,51.2146,51.2793,30287.0
2017-11-16 12:45:00,71.24,71.33,71.22,71.33,46876.0,51.2793,51.3441,51.265,51.3441,46876.0
2017-11-16 12:50:00,71.33,71.33,71.25,71.31,48059.0,51.3441,51.3441,51.2865,51.3297,48059.0
2017-11-16 12:55:00,71.31,71.35,71.29,71.31,27439.0,51.3297,51.3585,51.3153,51.3297,27439.0
2017-11-16 13:00:00,71.31,71.32,71.22,71.25,69618.0,51.3297,51.3369,51.265,51.2865,69618.0
2017-11-16 13:05:00,71.24,71.28,71.03,71.04,31179.0,51.2793,51.3081,51.1282,51.1354,31179.0
2017-11-16 13:10:00,71.03,71.15,70.93,71.07,42381.0,51.1282,51.2146,51.0562,51.157,42381.0
2017-11-16 13:15:00,71.08,71.14,71.04,71.14,35273.0,51.1642,51.2074,51.1354,51.2074,35273.0
2017-11-16 13:20:00,71.14,71.17,71.07,71.08,19110.0,51.2074,51.229,51.157,51.1642,19110.0
2017-11-16 13:25:00,71.09,71.12,71.07,71.09,24933.0,51.1714,51.193,51.157,51.1714,24933.0
2017-11-16 13:30:00,71.09,71.25,71.09,71.23,23354.0,51.1714,51.2865,51.1714,51.2722,23354.0
2017-11-16 13:35:00,71.23,71.25,71.17,71.18,11977.0,51.2722,51.2865,51.229,51.2362,11977.0
2017-11-16 13:40:00,71.16,71.23,71.15,71.23,16254.0,51.2218,51.2722,51.2146,51.2722,16254.0
2017-11-16 13:45:00,71.22,71.24,71.09,71.13,20682.0,51.265,51.2793,51.1714,51.2002,20682.0
2017-11-16 13:50:00,71.16,71.19,71.08,71.14,14692.0,51.2218,51.2434,51.1642,51.2074,14692.0
2017-11-16 13:55:00,71.16,71.16,71.05,71.05,12402.0,51.2218,51.2218,51.1426,51.1426,12402.0
2017-11-16 14:00:00,71.05,71.15,71.03,71.07,36240.0,51.1426,51.2146,51.1282,51.157,36240.0
2017-11-16 14:05:00,71.08,71.16,71.06,71.15,34506.0,51.1642,51.2218,51.1498,51.2146,34506.0
2017-11-16 14:10:00,71.15,71.17,71.09,71.14,19217.0,51.2146,51.229,51.1714,51.2074,19217.0
2017-11-16 14:15:00,71.13,71.13,71.05,71.11,21215.0,51.2002,51.2002,51.1426,51.1858,21215.0
2017-11-16 14:20:00,71.11,71.13,71.07,71.09,17061.0,51.1858,51.2002,51.157,51.1714,17061.0
2017-11-16 14:25:00,71.09,71.09,71.04,71.07,22225.0,51.1714,51.1714,51.1354,51.157,22225.0
2017-11-16 14:30:00,71.08,71.15,71.07,71.12,34256.0,51.1642,51.2146,51.157,51.193,34256.0
2017-11-16 14:35:00,71.12,71.18,71.11,71.16,33369.0,51.193,51.2362,51.1858,51.2218,33369.0
2017-11-16 14:40:00,71.17,71.22,71.11,71.15,34783.0,51.229,51.265,51.1858,51.2146,34783.0
2017-11-16 14:45:00,71.16,71.18,71.13,71.14,22450.0,51.2218,51.2362,51.2002,51.2074,22450.0
2017-11-16 14:50:00,71.13,71.16,71.1,71.12,32246.0,51.2002,51.2218,51.1786,51.193,32246.0
2017-11-16 14:55:00,71.12,71.17,71.12,71.16,30110.0,51.193,51.229,51.193,51.2218,30110.0
2017-11-16 15:00:00,71.17,71.17,71.1,71.13,31801.0,51.229,51.229,51.1786,51.2002,31801.0
2017-11-16 15:05:00,71.12,71.15,71.08,71.14,40303.0,51.193,51.2146,51.1642,51.2074,40303.0
2017-11-16 15:10:00,71.15,71.16,71.1,71.12,43859.0,51.2146,51.2218,51.1786,51.193,43859.0
2017-11-16 15:15:00,71.12,71.18,71.09,71.18,36390.0,51.193,51.2362,51.1714,51.2362,36390.0
2017-11-16 15:20:00,71.18,71.19,71.11,71.19,49591.0,51.2362,51.2434,51.1858,51.2434,49591.0
2017-11-16 15:25:00,71.19,71.24,71.17,71.23,39017.0,51.2434,51.2793,51.229,51.2722,39017.0
2017-11-16 15:30:00,71.22,71.32,71.21,71.32,76247.0,51.265,51.3369,51.2578,51.3369,76247.0
2017-11-16 15:35:00,71.31,71.34,71.22,71.25,55735.0,51.3297,51.3513,51.265,51.2865,55735.0
2017-11-16 15:40:00,71.25,71.33,71.25,71.32,91111.0,51.2865,51.3441,51.2865,51.3369,91111.0
2017-11-16 15:45:00,71.32,71.34,71.26,71.27,75471.0,51.3369,51.3513,51.2937,51.3009,75471.0
2017-11-16 15:50:00,71.27,71.38,71.26,71.28,180373.0,51.3009,51.3801,51.2937,51.3081,180373.0
2017-11-16 15:55:00,71.28,71.41,71.24,71.29,323335.0,51.3081,51.4017,51.2793,51.3153,323335.0
2017-11-17 09:30:00,71.44,71.49,71.17,71.4,256766.0,51.4233,51.4593,51.229,51.3945,256766.0
2017-11-17 09:35:00,71.41,71.61,71.34,71.48,54053.0,51.4017,51.5457,51.3513,51.4521,54053.0
2017-11-17 09:40:00,71.39,71.44,71.26,71.39,22653.0,51.3873,51.4233,51.2937,51.3873,22653.0
2017-11-17 09:45:00,71.36,71.63,71.22,71.54,40047.0,51.3657,51.5601,51.265,51.4953,40047.0
2017-11-17 09:50:00,71.57,71.69,71.42,71.57,37081.0,51.5169,51.6033,51.4089,51.5169,37081.0
2017-11-17 09:55:00,71.57,71.61,71.45,71.49,60199.0,51.5169,51.5457,51.4305,51.4593,60199.0
2017-11-17 10:00:00,71.49,71.61,71.45,71.56,161964.0,51.4593,51.5457,51.4305,51.5097,161964.0
2017-11-17 10:05:00,71.56,71.57,71.38,71.4,42573.0,51.5097,51.5169,51.3801,51.3945,42573.0
2017-11-17 10:10:00,71.4,71.41,71.0,71.21,37171.0,51.3945,51.4017,51.1066,51.2578,37171.0
2017-11-17 10:15:00,71.22,71.24,71.1,71.22,28797.0,51.265,51.2793,51.1786,51.265,28797.0
2017-11-17 10:20:00,71.21,71.27,71.17,71.27,27810.0,51.2578,51.3009,51.229,51.3009,27810.0
2017-11-17 10:25:00,71.24,71.25,71.17,71.23,26879.0,51.2793,51.2865,51.229,51.2722,26879.0
2017-11-17 10:30:00,71.23,71.44,71.23,71.42,43169.0,51.2722,51.4233,51.2722,51.4089,43169.0
2017-11-17 10:35:00,71.44,71.45,71.3,71.32,33982.0,51.4233,51.4305,51.3225,51.3369,33982.0
2017-11-17 10:40:00,71.33,71.46,71.32,71.46,48498.0,51.3441,51.4377,51.3369,51.4377,48498.0
2017-11-17 10:45:00,71.45,71.9,71.44,71.9,79491.0,51.4305,51.7544,51.4233,51.7544,79491.0
2017-11-17 10:50:00,71.9,71.98,71.61,71.62,59745.0,51.7544,51.812,51.5457,51.5529,59745.0
2017-11-17 10:55:00,71.64,71.75,71.57,71.74,28413.0,51.5673,51.6465,51.5169,51.6393,28413.0
2017-11-17 11:00:00,71.73,71.73,71.57,71.6,32785.0,51.6321,51.6321,51.5169,51.5385,32785.0
2017-11-17 11:05:00,71.61,71.67,71.57,71.59,25511.0,51.5457,51.5889,51.5169,51.5313,25511.0
2017-11-17 11:10:00,71.6,71.6,71.48,71.59,25196.0,51.5385,51.5385,51.4521,51.5313,25196.0
2017-11-17 11:15:00,71.59,71.6,71.5,71.54,29390.0,51.5313,51.5385,51.4665,51.4953,29390.0
2017-11-17 11:20:00,71.55,71.59,71.5,71.53,24247.0,51.5025,51.5313,51.4665,51.4881,24247.0
2017-11-17 11:25:00,71.53,71.54,71.45,71.48,27447.0,51.4881,51.4953,51.4305,51.4521,27447.0
2017-11-17 11:30:00,71.48,71.57,71.48,71.56,26671.0,51.4521,51.5169,51.4521,51.5097,26671.0
2017-11-17 11:35:00,71.54,71.57,71.44,71.5,33261.0,51.4953,51.5169,51.4233,51.4665,33261.0
2017-11-17 11:40:00,71.53,71.58,71.51,71.57,21796.0,51.4881,51.5241,51.4737,51.5169,21796.0
2017-11-17 11:45:00,71.57,71.66,71.56,71.63,20517.0,51.5169,51.5817,51.5097,51.5601,20517.0
2017-11-17 11:50:00,71.63,71.66,71.55,71.6,26041.0,51.5601,51.5817,51.5025,51.5385,26041.0
2017-11-17 11:55:00,71.6,71.62,71.54,71.57,22894.0,51.5385,51.5529,51.4953,51.5169,22894.0
2017-11-17 12:00:00,71.57,71.58,71.51,71.56,119110.0,51.5169,51.5241,51.4737,51.5097,119110.0
2017-11-17 12:05:00,71.54,71.59,71.46,71.46,27993.0,51.4953,51.5313,51.4377,51.4377,27993.0
2017-11-17 12:10:00,71.46,71.5,71.43,71.45,28864.0,51.4377,51.4665,51.4161,51.4305,28864.0
2017-11-17 12:15:00,71.45,71.57,71.45,71.55,22120.0,51.4305,51.5169,51.4305,51.5025,22120.0
2017-11-17 12:20:00,71.53,71.54,71.45,71.47,24650.0,51.4881,51.4953,51.4305,51.4449,24650.0
2017-11-17 12:25:00,71.48,71.61,71.47,71.58,22341.0,51.4521,51.5457,51.4449,51.5241,22341.0
2017-11-17 12:30:00,71.59,71.63,71.57,71.62,27659.0,51.5313,51.5601,51.5169,51.5529,27659.0
2017-11-17 12:35:00,71.61,71.63,71.56,71.6,22806.0,51.5457,51.5601,51.5097,51.5385,22806.0
2017-11-17 12:40:00,71.6,71.63,71.56,71.61,19674.0,51.5385,51.5601,51.5097,51.5457,19674.0
2017-11-17 12:45:00,71.61,71.63,71.51,71.51,30343.0,51.5457,51.5601,51.4737,51.4737,30343.0
2017-11-17 12:50:00,71.5,71.6,71.5,71.56,19062.0,51.4665,51.5385,51.4665,51.5097,19062.0
2017-11-17 12:55:00,71.54,71.62,71.54,71.59,12603.0,51.4953,51.5529,51.4953,51.5313,12603.0
2017-11-17 13:00:00,71.59,71.61,71.52,71.54,34594.0,51.5313,51.5457,51.4809,51.4953,34594.0
2017-11-17 13:05:00,71.54,71.54,71.42,71.43,39381.0,51.4953,51.4953,51.4089,51.4161,39381.0
2017-11-17 13:10:00,71.44,71.49,71.41,71.42,30396.0,51.4233,51.4593,51.4017,51.4089,30396.0
2017-11-17 13:15:00,71.43,71.61,71.43,71.6,33304.0,51.4161,51.5457,51.4161,51.5385,33304.0
2017-11-17 13:20:00,71.6,71.63,71.51,71.52,18197.0,51.5385,51.5601,51.4737,51.4809,18197.0
2017-11-17 13:25:00,71.52,71.53,71.44,71.47,17808.0,51.4809,51.4881,51.4233,51.4449,17808.0
2017-11-17 13:30:00,71.49,71.55,71.45,71.53,13632.0,51.4593,51.5025,51.4305,51.4881,13632.0
2017-11-17 13:35:00,71.53,71.55,71.46,71.51,18871.0,51.4881,51.5025,51.4377,51.4737,18871.0
2017-11-17 13:40:00,71.51,71.52,71.44,71.44,17747.0,51.4737,51.4809,51.4233,51.4233,17747.0
2017-11-17 13:45:00,71.45,71.48,71.44,71.47,13535.0,51.4305,51.4521,51.4233,51.4449,13535.0
2017-11-17 13:50:00,71.46,71.49,71.4,71.42,16966.0,51.4377,51.4593,51.3945,51.4089,16966.0
2017-11-17 13:55:00,71.41,71.43,71.32,71.36,28041.0,51.4017,51.4161,51.3369,51.3657,28041.0
2017-11-17 14:00:00,71.34,71.41,71.34,71.37,18133.0,51.3513,51.4017,51.3513,51.3729,18133.0
2017-11-17 14:05:00,71.39,71.41,71.34,71.37,19502.0,51.3873,51.4017,51.3513,51.3729,19502.0
2017-11-17 14:10:00,71.37,71.39,71.32,71.38,21971.0,51.3729,51.3873,51.3369,51.3801,21971.0
2017-11-17 14:15:00,71.37,71.38,71.31,71.32,78453.0,51.3729,51.3801,51.3297,51.3369,78453.0
2017-11-17 14:20:00,71.32,71.32,71.14,71.23,30361.0,51.3369,51.3369,51.2074,51.2722,30361.0
2017-11-17 14:25:00,71.23,71.23,71.16,71.19,16848.0,51.2722,51.2722,51.2218,51.2434,16848.0
2017-11-17 14:30:00,71.19,71.23,71.15,71.19,17252.0,51.2434,51.2722,51.2146,51.2434,17252.0
2017-11-17 14:35:00,71.21,71.22,71.16,71.18,15922.0,51.2578,51.265,51.2218,51.2362,15922.0
2017-11-17 14:40:00,71.17,71.24,71.14,71.21,40104.0,51.229,51.2793,51.2074,51.2578,40104.0
2017-11-17 14:45:00,71.22,71.23,71.1,71.12,31641.0,51.265,51.2722,51.1786,51.193,31641.0
2017-11-17 14:50:00,71.12,71.22,71.11,71.18,25053.0,51.193,51.265,51.1858,51.2362,25053.0
2017-11-17 14:55:00,71.18,71.24,71.17,71.23,42723.0,51.2362,51.2793,51.229,51.2722,42723.0
2017-11-17 15:00:00,71.24,71.27,71.21,71.26,40087.0,51.2793,51.3009,51.2578,51.2937,40087.0
2017-11-17 15:05:00,71.25,71.27,71.24,71.24,25059.0,51.2865,51.3009,51.2793,51.2793,25059.0
2017-11-17 15:10:00,71.25,71.27,71.23,71.26,35077.0,51.2865,51.3009,51.2722,51.2937,35077.0
2017-11-17 15:15:00,71.26,71.35,71.24,71.34,37755.0,51.2937,51.3585,51.2793,51.3513,37755.0
2017-11-17 15:20:00,71.34,71.37,71.32,71.36,36254.0,51.3513,51.3729,51.3369,51.3657,36254.0
2017-11-17 15:25:00,71.36,71.36,71.19,71.19,48030.0,51.3657,51.3657,51.2434,51.2434,48030.0
2017-11-17 15:30:00,71.19,71.31,71.19,71.27,53463.0,51.2434,51.3297,51.2434,51.3009,53463.0
2017-11-17 15:35:00,71.28,71.32,71.26,71.26,46459.0,51.3081,51.3369,51.2937,51.2937,46459.0
2017-11-17 15:40:00,71.26,71.32,71.25,71.28,65913.0,51.2937,51.3369,51.2865,51.3081,65913.0
2017-11-17 15:45:00,71.28,71.31,71.24,71.3,63753.0,51.3081,51.3297,51.2793,51.3225,63753.0
2017-11-17 15:50:00,71.29,71.31,71.18,71.3,156794.0,51.3153,51.3297,51.2362,51.3225,156794.0
2017-11-17 15:55:00,71.3,71.33,71.24,71.26,240250.0,51.3225,51.3441,51.2793,51.2937,240250.0
2017-11-20 09:30:00,70.96,71.45,70.79,71.06,131690.0,51.0778,51.4305,50.9554,51.1498,131690.0
2017-11-20 09:35:00,71.09,71.2,70.98,71.03,37366.0,51.1714,51.2506,51.0922,51.1282,37366.0
2017-11-20 09:40:00,71.03,71.1,70.67,70.79,40657.0,51.1282,51.1786,50.8691,50.9554,40657.0
2017-11-20 09:45:00,70.78,70.9,70.43,70.77,123858.0,50.9482,51.0346,50.6963,50.941,123858.0
2017-11-20 09:50:00,70.78,70.84,70.55,70.6,84958.0,50.9482,50.9914,50.7827,50.8187,84958.0
2017-11-20 09:55:00,70.59,71.05,70.58,71.05,80655.0,50.8115,51.1426,50.8043,51.1426,80655.0
2017-11-20 10:00:00,71.03,71.03,70.89,71.0,151691.0,51.1282,51.1282,51.0274,51.1066,151691.0
2017-11-20 10:05:00,71.0,71.34,70.82,70.82,64049.0,51.1066,51.3513,50.977,50.977,64049.0
2017-11-20 10:10:00,70.83,70.9,70.67,70.67,22699.0,50.9842,51.0346,50.8691,50.8691,22699.0
2017-11-20 10:15:00,70.67,70.71,70.5,70.54,61137.0,50.8691,50.8978,50.7467,50.7755,61137.0
2017-11-20 10:20:00,70.55,70.62,70.47,70.57,81726.0,50.7827,50.8331,50.7251,50.7971,81726.0
2017-11-20 10:25:00,70.58,70.67,70.42,70.43,39788.0,50.8043,50.8691,50.6891,50.6963,39788.0
2017-11-20 10:30:00,70.42,70.44,70.31,70.34,51376.0,50.6891,50.7035,50.6099,50.6315,51376.0
2017-11-20 10:35:00,70.33,70.36,70.27,70.31,26567.0,50.6243,50.6459,50.5811,50.6099,26567.0
2017-11-20 10:40:00,70.32,70.35,70.16,70.22,53432.0,50.6171,50.6387,50.502,50.5451,53432.0
2017-11-20 10:45:00,70.22,70.23,70.02,70.12,67201.0,50.5451,50.5523,50.4012,50.4732,67201.0
2017-11-20 10:50:00,70.13,70.31,70.12,70.25,49177.0,50.4804,50.6099,50.4732,50.5667,49177.0
2017-11-20 10:55:00,70.23,70.4,70.21,70.38,25226.0,50.5523,50.6747,50.5379,50.6603,25226.0
2017-11-20 11:00:00,70.39,70.4,70.32,70.34,32714.0,50.6675,50.6747,50.6171,50.6315,32714.0
2017-11-20 11:05:00,70.33,70.36,70.16,70.23,25251.0,50.6243,50.6459,50.502,50.5523,25251.0
2017-11-20 11:10:00,70.24,70.29,70.13,70.14,27749.0,50.5595,50.5955,50.4804,50.4876,27749.0
2017-11-20 11:15:00,70.14,70.17,69.92,69.93,55179.0,50.4876,50.5092,50.3292,50.3364,55179.0
2017-11-20 11:20:00,69.92,70.11,69.91,69.95,47141.0,50.3292,50.466,50.322,50.3508,47141.0
2017-11-20 11:25:00,69.95,70.1,69.94,70.06,29176.0,50.3508,50.4588,50.3436,50.43,29176.0
2017-11-20 11:30:00,70.06,70.12,70.0,70.11,21806.0,50.43,50.4732,50.3868,50.466,21806.0
2017-11-20 11:35:00,70.12,70.24,70.1,70.18,24787.0,50.4732,50.5595,50.4588,50.5164,24787.0
2017-11-20 11:40:00,70.17,70.26,70.16,70.22,18418.0,50.5092,50.5739,50.502,50.5451,18418.0
2017-11-20 11:45:00,70.2,70.22,70.11,70.12,34434.0,50.5307,50.5451,50.466,50.4732,34434.0
2017-11-20 11:50:00,70.12,70.16,70.04,70.13,29278.0,50.4732,50.502,50.4156,50.4804,29278.0
2017-11-20 11:55:00,70.14,70.21,70.12,70.17,42506.0,50.4876,50.5379,50.4732,50.5092,42506.0
2017-11-20 12:00:00,70.17,70.21,70.13,70.21,30442.0,50.5092,50.5379,50.4804,50.5379,30442.0
2017-11-20 12:05:00,70.2,70.24,70.17,70.18,13815.0,50.5307,50.5595,50.5092,50.5164,13815.0
2017-11-20 12:10:00,70.2,70.22,70.13,70.2,18821.0,50.5307,50.5451,50.4804,50.5307,18821.0
2017-11-20 12:15:00,70.2,70.21,70.08,70.13,21953.0,50.5307,50.5379,50.4444,50.4804,21953.0
2017-11-20 12:20:00,70.11,70.13,69.98,70.01,21936.0,50.466,50.4804,50.3724,50.394,21936.0
2017-11-20 12:25:00,70.04,70.07,69.99,70.03,18340.0,50.4156,50.4372,50.3796,50.4084,18340.0
2017-11-20 12:30:00,70.03,70.17,70.03,70.14,13766.0,50.4084,50.5092,50.4084,50.4876,13766.0
2017-11-20 12:35:00,70.16,70.18,70.12,70.12,18993.0,50.502,50.5164,50.4732,50.4732,18993.0
2017-11-20 12:40:00,70.12,70.17,70.09,70.1,20077.0,50.4732,50.5092,50.4516,50.4588,20077.0
2017-11-20 12:45:00,70.1,70.13,70.08,70.08,13011.0,50.4588,50.4804,50.4444,50.4444,13011.0
2017-11-20 12:50:00,70.09,70.09,70.04,70.08,11982.0,50.4516,50.4516,50.4156,50.4444,11982.0
2017-11-20 12:55:00,70.09,70.1,70.03,70.03,13178.0,50.4516,50.4588,50.4084,50.4084,13178.0
2017-11-20 13:00:00,70.03,70.04,69.99,69.99,19930.0,50.4084,50.4156,50.3796,50.3796,19930.0
2017-11-20 13:05:00,70.0,70.02,69.96,69.96,49830.0,50.3868,50.4012,50.358,50.358,49830.0
2017-11-20 13:10:00,69.96,69.98,69.82,69.92,109534.0,50.358,50.3724,50.2572,50.3292,109534.0
2017-11-20 13:15:00,69.95,70.03,69.93,69.99,20478.0,50.3508,50.4084,50.3364,50.3796,20478.0
2017-11-20 13:20:00,70.0,70.1,70.0,70.09,22837.0,50.3868,50.4588,50.3868,50.4516,22837.0
2017-11-20 13:25:00,70.09,70.12,70.06,70.11,145558.0,50.4516,50.4732,50.43,50.466,145558.0
2017-11-20 13:30:00,70.11,70.26,70.1,70.26,33176.0,50.466,50.5739,50.4588,50.5739,33176.0
2017-11-20 13:35:00,70.26,70.31,70.16,70.2,48208.0,50.5739,50.6099,50.502,50.5307,48208.0
2017-11-20 13:40:00,70.2,70.28,70.2,70.25,22526.0,50.5307,50.5883,50.5307,50.5667,22526.0
2017-11-20 13:45:00,70.25,70.3,70.24,70.25,19931.0,50.5667,50.6027,50.5595,50.5667,19931.0
2017-11-20 13:50:00,70.25,70.29,70.23,70.28,22835.0,50.5667,50.5955,50.5523,50.5883,22835.0
2017-11-20 13:55:00,70.29,70.31,70.27,70.3,18305.0,50.5955,50.6099,50.5811,50.6027,18305.0
2017-11-20 14:00:00,70.31,70.35,70.29,70.34,14900.0,50.6099,50.6387,50.5955,50.6315,14900.0
2017-11-20 14:05:00,70.34,70.46,70.33,70.45,19797.0,50.6315,50.7179,50.6243,50.7107,19797.0
2017-11-20 14:10:00,70.44,70.67,70.37,70.6,445649.0,50.7035,50.8691,50.6531,50.8187,445649.0
2017-11-20 14:15:00,70.59,70.71,70.59,70.7,22317.0,50.8115,50.8978,50.8115,50.8907,22317.0
2017-11-20 14:20:00,70.7,70.84,70.7,70.74,34522.0,50.8907,50.9914,50.8907,50.9194,34522.0
2017-11-20 14:25:00,70.76,70.79,70.61,70.67,29024.0,50.9338,50.9554,50.8259,50.8691,29024.0
2017-11-20 14:30:00,70.67,70.68,70.56,70.65,28269.0,50.8691,50.8763,50.7899,50.8547,28269.0
2017-11-20 14:35:00,70.65,70.8,70.65,70.76,63265.0,50.8547,50.9626,50.8547,50.9338,63265.0
2017-11-20 14:40:00,70.76,70.79,70.68,70.7,430823.0,50.9338,50.9554,50.8763,50.8907,430823.0
2017-11-20 14:45:00,70.7,70.8,70.68,70.8,33699.0,50.8907,50.9626,50.8763,50.9626,33699.0
2017-11-20 14:50:00,70.79,70.82,70.7,70.72,33220.0,50.9554,50.977,50.8907,50.905,33220.0
2017-11-20 14:55:00,70.73,70.78,70.7,70.78,23088.0,50.9122,50.9482,50.8907,50.9482,23088.0
2017-11-20 15:00:00,70.78,70.81,70.74,70.8,21396.0,50.9482,50.9698,50.9194,50.9626,21396.0
2017-11-20 15:05:00,70.8,70.84,70.68,70.72,67807.0,50.9626,50.9914,50.8763,50.905,67807.0
2017-11-20 15:10:00,70.72,70.74,70.68,70.69,36552.0,50.905,50.9194,50.8763,50.8835,36552.0
2017-11-20 15:15:00,70.68,70.76,70.68,70.72,46614.0,50.8763,50.9338,50.8763,50.905,46614.0
2017-11-20 15:20:00,70.72,70.77,70.69,70.75,52387.0,50.905,50.941,50.8835,50.9266,52387.0
2017-11-20 15:25:00,70.75,70.79,70.73,70.76,34222.0,50.9266,50.9554,50.9122,50.9338,34222.0
2017-11-20 15:30:00,70.76,70.78,70.73,70.73,57302.0,50.9338,50.9482,50.9122,50.9122,57302.0
2017-11-20 15:35:00,70.72,70.77,70.67,70.77,84136.0,50.905,50.941,50.8691,50.941,84136.0
2017-11-20 15:40:00,70.76,70.79,70.74,70.77,62660.0,50.9338,50.9554,50.9194,50.941,62660.0
2017-11-20 15:45:00,70.77,70.78,70.73,70.77,70146.0,50.941,50.9482,50.9122,50.941,70146.0
2017-11-20 15:50:00,70.76,70.76,70.67,70.75,112094.0,50.9338,50.9338,50.8691,50.9266,112094.0
2017-11-20 15:55:00,70.74,70.83,70.71,70.8,329510.0,50.9194,50.9842,50.8978,50.9626,329510.0
2017-11-21 09:30:00,70.66,70.87,70.46,70.86,75461.0,50.8619,51.013,50.7179,51.0058,75461.0
2017-11-21 09:35:00,70.86,70.95,70.75,70.89,284469.0,51.0058,51.0706,50.9266,51.0274,284469.0
2017-11-21 09:40:00,70.92,71.05,70.84,70.94,65954.0,51.049,51.1426,50.9914,51.0634,65954.0
2017-11-21 09:45:00,70.9,70.98,70.79,70.92,39742.0,51.0346,51.0922,50.9554,51.049,39742.0
2017-11-21 09:50:00,70.93,71.01,70.55,70.6,648433.0,51.0562,51.1138,50.7827,50.8187,648433.0
2017-11-21 09:55:00,70.58,70.73,70.39,70.73,99011.0,50.8043,50.9122,50.6675,50.9122,99011.0
2017-11-21 10:00:00,70.75,70.96,70.65,70.8,41501.0,50.9266,51.0778,50.8547,50.9626,41501.0
2017-11-21 10:05:00,70.77,70.8,70.65,70.7,32220.0,50.941,50.9626,50.8547,50.8907,32220.0
2017-11-21 10:10:00,70.7,70.99,70.66,70.9,239864.0,50.8907,51.0994,50.8619,51.0346,239864.0
2017-11-21 10:15:00,70.92,71.04,70.82,70.99,43798.0,51.049,51.1354,50.977,51.0994,43798.0
2017-11-21 10:20:00,70.96,71.08,70.91,71.02,41419.0,51.0778,51.1642,51.0418,51.121,41419.0
2017-11-21 10:25:00,71.01,71.12,70.99,71.07,38965.0,51.1138,51.193,51.0994,51.157,38965.0
2017-11-21 10:30:00,71.07,71.18,71.06,71.15,37306.0,51.157,51.2362,51.1498,51.2146,37306.0
2017-11-21 10:35:00,71.18,71.21,71.03,71.06,67041.0,51.2362,51.2578,51.1282,51.1498,67041.0
2017-11-21 10:40:00,71.05,71.12,71.01,71.07,44085.0,51.1426,51.193,51.1138,51.157,44085.0
2017-11-21 10:45:00,71.1,71.14,71.04,71.09,38517.0,51.1786,51.2074,51.1354,51.1714,38517.0
2017-11-21 10:50:00,71.09,71.1,71.03,71.05,39809.0,51.1714,51.1786,51.1282,51.1426,39809.0
2017-11-21 10:55:00,71.05,71.09,71.04,71.05,48631.0,51.1426,51.1714,51.1354,51.1426,48631.0
2017-11-21 11:00:00,71.05,71.1,71.04,71.06,45665.0,51.1426,51.1786,51.1354,51.1498,45665.0
2017-11-21 11:05:00,71.05,71.24,71.05,71.15,226873.0,51.1426,51.2793,51.1426,51.2146,226873.0
2017-11-21 11:10:00,71.18,71.18,71.0,71.0,49539.0,51.2362,51.2362,51.1066,51.1066,49539.0
2017-11-21 11:15:00,71.0,71.05,71.0,71.01,18654.0,51.1066,51.1426,51.1066,51.1138,18654.0
2017-11-21 11:20:00,71.01,71.04,71.0,71.0,26980.0,51.1138,51.1354,51.1066,51.1066,26980.0
2017-11-21 11:25:00,71.0,71.01,70.76,70.8,28771.0,51.1066,51.1138,50.9338,50.9626,28771.0
2017-11-21 11:30:00,70.78,70.9,70.78,70.82,15955.0,50.9482,51.0346,50.9482,50.977,15955.0
2017-11-21 11:35:00,70.82,70.87,70.78,70.78,20012.0,50.977,51.013,50.9482,50.9482,20012.0
2017-11-21 11:40:00,70.78,70.81,70.72,70.76,29809.0,50.9482,50.9698,50.905,50.9338,29809.0
2017-11-21 11:45:00,70.75,70.81,70.72,70.81,28175.0,50.9266,50.9698,50.905,50.9698,28175.0
2017-11-21 11:50:00,70.81,70.81,70.73,70.75,32530.0,50.9698,50.9698,50.9122,50.9266,32530.0
2017-11-21 11:55:00,70.75,70.84,70.75,70.84,22860.0,50.9266,50.9914,50.9266,50.9914,22860.0
2017-11-21 12:00:00,70.84,70.9,70.79,70.79,14867.0,50.9914,51.0346,50.9554,50.9554,14867.0
2017-11-21 12:05:00,70.79,70.86,70.78,70.81,23528.0,50.9554,51.0058,50.9482,50.9698,23528.0
2017-11-21 12:10:00,70.8,70.83,70.71,70.72,27837.0,50.9626,50.9842,50.8978,50.905,27837.0
2017-11-21 12:15:00,70.73,70.84,70.72,70.79,38749.0,50.9122,50.9914,50.905,50.9554,38749.0
2017-11-21 12:20:00,70.78,70.79,70.73,70.75,15774.0,50.9482,50.9554,50.9122,50.9266,15774.0
2017-11-21 12:25:00,70.75,70.78,70.73,70.73,133224.0,50.9266,50.9482,50.9122,50.9122,133224.0
2017-11-21 12:30:00,70.73,70.84,70.73,70.8,26366.0,50.9122,50.9914,50.9122,50.9626,26366.0
2017-11-21 12:35:00,70.81,70.81,70.73,70.73,15936.0,50.9698,50.9698,50.9122,50.9122,15936.0
2017-11-21 12:40:00,70.73,70.77,70.72,70.73,24727.0,50.9122,50.941,50.905,50.9122,24727.0
2017-11-21 12:45:00,70.72,70.78,70.72,70.75,14506.0,50.905,50.9482,50.905,50.9266,14506.0
2017-11-21 12:50:00,70.74,70.81,70.74,70.8,18410.0,50.9194,50.9698,50.9194,50.9626,18410.0
2017-11-21 12:55:00,70.8,70.84,70.8,70.82,9749.0,50.9626,50.9914,50.9626,50.977,9749.0
2017-11-21 13:00:00,70.82,70.88,70.82,70.86,12452.0,50.977,51.0202,50.977,51.0058,12452.0
2017-11-21 13:05:00,70.86,70.88,70.84,70.87,13136.0,51.0058,51.0202,50.9914,51.013,13136.0
2017-11-21 13:10:00,70.86,70.88,70.75,70.84,35104.0,51.0058,51.0202,50.9266,50.9914,35104.0
2017-11-21 13:15:00,70.84,70.88,70.82,70.86,32209.0,50.9914,51.0202,50.977,51.0058,32209.0
2017-11-21 13:20:00,70.86,70.87,70.82,70.84,33719.0,51.0058,51.013,50.977,50.9914,33719.0
2017-11-21 13:25:00,70.83,70.95,70.82,70.85,51359.0,50.9842,51.0706,50.977,50.9986,51359.0
2017-11-21 13:30:00,70.85,70.86,70.83,70.83,51177.0,50.9986,51.0058,50.9842,50.9842,51177.0
2017-11-21 13:35:00,70.84,70.87,70.83,70.84,56863.0,50.9914,51.013,50.9842,50.9914,56863.0
2017-11-21 13:40:00,70.84,70.86,70.83,70.84,22483.0,50.9914,51.0058,50.9842,50.9914,22483.0
2017-11-21 13:45:00,70.83,70.86,70.83,70.84,34605.0,50.9842,51.0058,50.9842,50.9914,34605.0
2017-11-21 13:50:00,70.85,70.86,70.84,70.85,45565.0,50.9986,51.0058,50.9914,50.9986,45565.0
2017-11-21 13:55:00,70.86,70.86,70.84,70.86,33538.0,51.0058,51.0058,50.9914,51.0058,33538.0
2017-11-21 14:00:00,70.86,70.89,70.85,70.88,17670.0,51.0058,51.0274,50.9986,51.0202,17670.0
2017-11-21 14:05:00,70.88,70.92,70.88,70.91,35042.0,51.0202,51.049,51.0202,51.0418,35042.0
2017-11-21 14:10:00,70.92,71.05,70.92,71.02,366484.0,51.049,51.1426,51.049,51.121,366484.0
2017-11-21 14:15:00,71.03,71.04,70.93,70.96,30055.0,51.1282,51.1354,51.0562,51.0778,30055.0
2017-11-21 14:20:00,70.96,71.07,70.96,70.98,20979.0,51.0778,51.157,51.0778,51.0922,20979.0
2017-11-21 14:25:00,70.98,71.05,70.8,70.95,94506.0,51.0922,51.1426,50.9626,51.0706,94506.0
2017-11-21 14:30:00,70.97,71.01,70.96,70.99,37336.0,51.085,51.1138,51.0778,51.0994,37336.0
2017-11-21 14:35:00,70.99,71.0,70.88,70.9,34807.0,51.0994,51.1066,51.0202,51.0346,34807.0
2017-11-21 14:40:00,70.9,70.94,70.88,70.91,38698.0,51.0346,51.0634,51.0202,51.0418,38698.0
2017-11-21 14:45:00,70.93,70.99,70.92,70.93,31008.0,51.0562,51.0994,51.049,51.0562,31008.0
2017-11-21 14:50:00,70.92,70.93,70.87,70.89,29216.0,51.049,51.0562,51.013,51.0274,29216.0
2017-11-21 14:55:00,70.88,70.92,70.88,70.91,64328.0,51.0202,51.049,51.0202,51.0418,64328.0
2017-11-21 15:00:00,70.91,70.91,70.85,70.86,45866.0,51.0418,51.0418,50.9986,51.0058,45866.0
2017-11-21 15:05:00,70.85,70.9,70.84,70.85,45518.0,50.9986,51.0346,50.9914,50.9986,45518.0
2017-11-21 15:10:00,70.84,70.86,70.79,70.8,71677.0,50.9914,51.0058,50.9554,50.9626,71677.0
2017-11-21 15:15:00,70.8,70.81,70.78,70.79,47447.0,50.9626,50.9698,50.9482,50.9554,47447.0
2017-11-21 15:20:00,70.79,70.84,70.77,70.84,53273.0,50.9554,50.9914,50.941,50.9914,53273.0
2017-11-21 15:25:00,70.84,70.86,70.83,70.85,49642.0,50.9914,51.0058,50.9842,50.9986,49642.0
2017-11-21 15:30:00,70.85,70.91,70.81,70.9,54579.0,50.9986,51.0418,50.9698,51.0346,54579.0
2017-11-21 15:35:00,70.9,70.95,70.88,70.95,38965.0,51.0346,51.0706,51.0202,51.0706,38965.0
2017-11-21 15:40:00,70.95,70.99,70.86,70.97,71631.0,51.0706,51.0994,51.0058,51.085,71631.0
2017-11-21 15:45:00,70.97,70.99,70.87,70.98,95659.0,51.085,51.0994,51.013,51.0922,95659.0
2017-11-21 15:50:00,70.99,71.12,70.95,71.12,401983.0,51.0994,51.193,51.0706,51.193,401983.0
2017-11-21 15:55:00,71.12,71.26,71.0,71.16,737092.0,51.193,51.2937,51.1066,51.2218,737092.0
2017-11-22 09:30:00,71.11,71.65,71.07,71.62,59880.0,51.1858,51.5745,51.157,51.5529,59880.0
2017-11-22 09:35:00,71.59,71.72,71.46,71.7,18145.0,51.5313,51.6249,51.4377,51.6105,18145.0
2017-11-22 09:40:00,71.64,71.67,71.53,71.67,20949.0,51.5673,51.5889,51.4881,51.5889,20949.0
2017-11-22 09:45:00,71.67,71.99,71.65,71.99,209439.0,51.5889,51.8192,51.5745,51.8192,209439.0
2017-11-22 09:50:00,71.98,72.04,71.83,71.84,54550.0,51.812,51.8552,51.704,51.7112,54550.0
2017-11-22 09:55:00,71.82,71.93,71.73,71.73,23934.0,51.6968,51.776,51.6321,51.6321,23934.0
2017-11-22 10:00:00,71.73,71.96,71.73,71.92,31636.0,51.6321,51.7976,51.6321,51.7688,31636.0
2017-11-22 10:05:00,71.92,71.94,71.64,71.68,27898.0,51.7688,51.7832,51.5673,51.5961,27898.0
2017-11-22 10:10:00,71.68,71.9,71.67,71.69,47749.0,51.5961,51.7544,51.5889,51.6033,47749.0
2017-11-22 10:15:00,71.69,71.73,71.5,71.6,38727.0,51.6033,51.6321,51.4665,51.5385,38727.0
2017-11-22 10:20:00,71.61,71.62,71.48,71.57,37661.0,51.5457,51.5529,51.4521,51.5169,37661.0
2017-11-22 10:25:00,71.58,71.58,71.4,71.54,41507.0,51.5241,51.5241,51.3945,51.4953,41507.0
2017-11-22 10:30:00,71.54,71.63,71.43,71.56,25767.0,51.4953,51.5601,51.4161,51.5097,25767.0
2017-11-22 10:35:00,71.56,71.56,71.38,71.46,33280.0,51.5097,51.5097,51.3801,51.4377,33280.0
2017-11-22 10:40:00,71.49,71.49,71.33,71.42,33250.0,51.4593,51.4593,51.3441,51.4089,33250.0
2017-11-22 10:45:00,71.42,71.46,71.3,71.4,77378.0,51.4089,51.4377,51.3225,51.3945,77378.0
2017-11-22 10:50:00,71.41,71.49,71.38,71.43,25121.0,51.4017,51.4593,51.3801,51.4161,25121.0
2017-11-22 10:55:00,71.44,71.47,71.36,71.44,75297.0,51.4233,51.4449,51.3657,51.4233,75297.0
2017-11-22 11:00:00,71.45,71.54,71.36,71.51,74173.0,51.4305,51.4953,51.3657,51.4737,74173.0
2017-11-22 11:05:00,71.52,71.62,71.5,71.54,46515.0,51.4809,51.5529,51.4665,51.4953,46515.0
2017-11-22 11:10:00,71.55,71.56,71.51,71.54,69349.0,51.5025,51.5097,51.4737,51.4953,69349.0
2017-11-22 11:15:00,71.55,71.66,71.54,71.56,12765.0,51.5025,51.5817,51.4953,51.5097,12765.0
2017-11-22 11:20:00,71.56,71.57,71.5,71.52,26095.0,51.5097,51.5169,51.4665,51.4809,26095.0
2017-11-22 11:25:00,71.51,71.6,71.47,71.53,49046.0,51.4737,51.5385,51.4449,51.4881,49046.0
2017-11-22 11:30:00,71.55,71.59,71.48,71.58,38903.0,51.5025,51.5313,51.4521,51.5241,38903.0
2017-11-22 11:35:00,71.56,71.63,71.48,71.51,345814.0,51.5097,51.5601,51.4521,51.4737,345814.0
2017-11-22 11:40:00,71.51,71.6,71.48,71.52,38124.0,51.4737,51.5385,51.4521,51.4809,38124.0
2017-11-22 11:45:00,71.52,71.62,71.51,71.6,30151.0,51.4809,51.5529,51.4737,51.5385,30151.0
2017-11-22 11:50:00,71.6,71.81,71.59,71.76,31953.0,51.5385,51.6896,51.5313,51.6537,31953.0
2017-11-22 11:55:00,71.78,71.8,71.72,71.76,15679.0,51.668,51.6824,51.6249,51.6537,15679.0
2017-11-22 12:00:00,71.79,71.83,71.75,71.77,12871.0,51.6752,51.704,51.6465,51.6608,12871.0
2017-11-22 12:05:00,71.74,71.84,71.74,71.84,96864.0,51.6393,51.7112,51.6393,51.7112,96864.0
2017-11-22 12:10:00,71.83,71.95,71.82,71.95,25212.0,51.704,51.7904,51.6968,51.7904,25212.0
2017-11-22 12:15:00,71.93,72.12,71.93,72.08,83298.0,51.776,51.9128,51.776,51.884,83298.0
2017-11-22 12:20:00,72.08,72.11,72.04,72.07,36796.0,51.884,51.9056,51.8552,51.8768,36796.0
2017-11-22 12:25:00,72.08,72.08,71.93,71.95,19106.0,51.884,51.884,51.776,51.7904,19106.0
2017-11-22 12:30:00,71.93,71.96,71.9,71.95,16656.0,51.776,51.7976,51.7544,51.7904,16656.0
2017-11-22 12:35:00,71.95,71.96,71.88,71.89,28228.0,51.7904,51.7976,51.74,51.7472,28228.0
2017-11-22 12:40:00,71.88,71.91,71.78,71.81,19557.0,51.74,51.7616,51.668,51.6896,19557.0
2017-11-22 12:45:00,71.81,71.81,71.73,71.77,23518.0,51.6896,51.6896,51.6321,51.6608,23518.0
2017-11-22 12:50:00,71.75,71.85,71.75,71.8,19639.0,51.6465,51.7184,51.6465,51.6824,19639.0
2017-11-22 12:55:00,71.78,71.82,71.77,71.81,14198.0,51.668,51.6968,51.6608,51.6896,14198.0
2017-11-22 13:00:00,71.78,71.82,71.77,71.78,14691.0,51.668,51.6968,51.6608,51.668,14691.0
2017-11-22 13:05:00,71.77,71.77,71.66,71.71,21679.0,51.6608,51.6608,51.5817,51.6177,21679.0
2017-11-22 13:10:00,71.72,71.76,71.7,71.75,15491.0,51.6249,51.6537,51.6105,51.6465,15491.0
2017-11-22 13:15:00,71.74,71.74,71.66,71.69,16479.0,51.6393,51.6393,51.5817,51.6033,16479.0
2017-11-22 13:20:00,71.68,71.7,71.62,71.7,16504.0,51.5961,51.6105,51.5529,51.6105,16504.0
2017-11-22 13:25:00,71.71,71.71,71.63,71.66,15631.0,51.6177,51.6177,51.5601,51.5817,15631.0
2017-11-22 13:30:00,71.65,71.69,71.63,71.68,14701.0,51.5745,51.6033,51.5601,51.5961,14701.0
2017-11-22 13:35:00,71.68,71.69,71.61,71.63,28138.0,51.5961,51.6033,51.5457,51.5601,28138.0
2017-11-22 13:40:00,71.65,71.66,71.57,71.66,18812.0,51.5745,51.5817,51.5169,51.5817,18812.0
2017-11-22 13:45:00,71.65,71.67,71.6,71.67,23312.0,51.5745,51.5889,51.5385,51.5889,23312.0
2017-11-22 13:50:00,71.67,71.74,71.6,71.74,19513.0,51.5889,51.6393,51.5385,51.6393,19513.0
2017-11-22 13:55:00,71.73,71.81,71.71,71.78,24721.0,51.6321,51.6896,51.6177,51.668,24721.0
2017-11-22 14:00:00,71.77,71.87,71.74,71.87,13304.0,51.6608,51.7328,51.6393,51.7328,13304.0
2017-11-22 14:05:00,71.85,71.87,71.75,71.75,20855.0,51.7184,51.7328,51.6465,51.6465,20855.0
2017-11-22 14:10:00,71.75,71.78,71.71,71.72,23230.0,51.6465,51.668,51.6177,51.6249,23230.0
2017-11-22 14:15:00,71.71,71.74,71.67,71.69,27741.0,51.6177,51.6393,51.5889,51.6033,27741.0
2017-11-22 14:20:00,71.71,71.77,71.7,71.76,17658.0,51.6177,51.6608,51.6105,51.6537,17658.0
2017-11-22 14:25:00,71.76,71.77,71.7,71.74,20124.0,51.6537,51.6608,51.6105,51.6393,20124.0
2017-11-22 14:30:00,71.75,71.79,71.7,71.77,23212.0,51.6465,51.6752,51.6105,51.6608,23212.0
2017-11-22 14:35:00,71.77,71.78,71.73,71.74,14294.0,51.6608,51.668,51.6321,51.6393,14294.0
2017-11-22 14:40:00,71.77,71.8,71.73,71.79,19776.0,51.6608,51.6824,51.6321,51.6752,19776.0
2017-11-22 14:45:00,71.8,71.82,71.77,71.81,21588.0,51.6824,51.6968,51.6608,51.6896,21588.0
2017-11-22 14:50:00,71.8,71.82,71.76,71.78,22947.0,51.6824,51.6968,51.6537,51.668,22947.0
2017-11-22 14:55:00,71.77,71.82,71.74,71.81,20611.0,51.6608,51.6968,51.6393,51.6896,20611.0
2017-11-22 15:00:00,71.79,71.82,71.76,71.77,21734.0,51.6752,51.6968,51.6537,51.6608,21734.0
2017-11-22 15:05:00,71.76,71.78,71.73,71.75,16693.0,51.6537,51.668,51.6321,51.6465,16693.0
2017-11-22 15:10:00,71.74,71.79,71.74,71.77,25389.0,51.6393,51.6752,51.6393,51.6608,25389.0
2017-11-22 15:15:00,71.78,71.79,71.73,71.79,22510.0,51.668,51.6752,51.6321,51.6752,22510.0
2017-11-22 15:20:00,71.79,71.8,71.75,71.76,29843.0,51.6752,51.6824,51.6465,51.6537,29843.0
2017-11-22 15:25:00,71.75,71.76,71.68,71.69,33667.0,51.6465,51.6537,51.5961,51.6033,33667.0
2017-11-22 15:30:00,71.69,71.74,71.61,71.74,52289.0,51.6033,51.6393,51.5457,51.6393,52289.0
2017-11-22 15:35:00,71.73,71.77,71.38,71.51,125772.0,51.6321,51.6608,51.3801,51.4737,125772.0
2017-11-22 15:40:00,71.51,71.6,71.37,71.48,101361.0,51.4737,51.5385,51.3729,51.4521,101361.0
2017-11-22 15:45:00,71.49,71.51,71.39,71.49,73182.0,51.4593,51.4737,51.3873,51.4593,73182.0
2017-11-22 15:50:00,71.49,71.49,71.25,71.27,158977.0,51.4593,51.4593,51.2865,51.3009,158977.0
2017-11-22 15:55:00,71.27,71.35,71.25,71.34,222526.0,51.3009,51.3585,51.2865,51.3513,222526.0
2017-11-24 09:30:00,71.01,71.41,70.67,70.81,126899.0,51.1138,51.4017,50.8691,50.9698,126899.0
2017-11-24 09:35:00,70.81,71.12,70.8,71.07,42047.0,50.9698,51.193,50.9626,51.157,42047.0
2017-11-24 09:40:00,71.09,71.16,70.79,70.87,35189.0,51.1714,51.2218,50.9554,51.013,35189.0
2017-11-24 09:45:00,70.82,70.98,70.77,70.97,24076.0,50.977,51.0922,50.941,51.085,24076.0
2017-11-24 09:50:00,70.96,71.11,70.88,70.89,28331.0,51.0778,51.1858,51.0202,51.0274,28331.0
2017-11-24 09:55:00,70.92,70.95,70.68,70.68,38600.0,51.049,51.0706,50.8763,50.8763,38600.0
2017-11-24 10:00:00,70.68,70.73,70.44,70.56,69152.0,50.8763,50.9122,50.7035,50.7899,69152.0
2017-11-24 10:05:00,70.55,70.66,70.52,70.66,34884.0,50.7827,50.8619,50.7611,50.8619,34884.0
2017-11-24 10:10:00,70.66,70.66,70.48,70.6,37288.0,50.8619,50.8619,50.7323,50.8187,37288.0
2017-11-24 10:15:00,70.61,70.76,70.59,70.74,14883.0,50.8259,50.9338,50.8115,50.9194,14883.0
2017-11-24 10:20:00,70.74,70.83,70.74,70.81,22205.0,50.9194,50.9842,50.9194,50.9698,22205.0
2017-11-24 10:25:00,70.8,70.89,70.68,70.68,20028.0,50.9626,51.0274,50.8763,50.8763,20028.0
2017-11-24 10:30:00,70.72,70.77,70.67,70.76,17962.0,50.905,50.941,50.8691,50.9338,17962.0
2017-11-24 10:35:00,70.78,70.78,70.69,70.69,19258.0,50.9482,50.9482,50.8835,50.8835,19258.0
2017-11-24 10:40:00,70.72,70.8,70.7,70.77,18052.0,50.905,50.9626,50.8907,50.941,18052.0
2017-11-24 10:45:00,70.77,70.82,70.66,70.67,16216.0,50.941,50.977,50.8619,50.8691,16216.0
2017-11-24 10:50:00,70.68,70.74,70.65,70.71,21520.0,50.8763,50.9194,50.8547,50.8978,21520.0
2017-11-24 10:55:00,70.72,70.79,70.68,70.7,17273.0,50.905,50.9554,50.8763,50.8907,17273.0
2017-11-24 11:00:00,70.72,70.74,70.62,70.65,12610.0,50.905,50.9194,50.8331,50.8547,12610.0
2017-11-24 11:05:00,70.64,70.7,70.61,70.7,13965.0,50.8475,50.8907,50.8259,50.8907,13965.0
2017-11-24 11:10:00,70.7,70.83,70.7,70.83,19598.0,50.8907,50.9842,50.8907,50.9842,19598.0
2017-11-24 11:15:00,70.83,70.84,70.77,70.78,14466.0,50.9842,50.9914,50.941,50.9482,14466.0
2017-11-24 11:20:00,70.79,70.81,70.73,70.75,21496.0,50.9554,50.9698,50.9122,50.9266,21496.0
2017-11-24 11:25:00,70.75,70.78,70.74,70.74,7087.0,50.9266,50.9482,50.9194,50.9194,7087.0
2017-11-24 11:30:00,70.76,70.8,70.74,70.8,21475.0,50.9338,50.9626,50.9194,50.9626,21475.0
2017-11-24 11:35:00,70.79,70.79,70.73,70.76,16681.0,50.9554,50.9554,50.9122,50.9338,16681.0
2017-11-24 11:40:00,70.78,70.78,70.69,70.69,23046.0,50.9482,50.9482,50.8835,50.8835,23046.0
2017-11-24 11:45:00,70.69,70.72,70.68,70.68,13175.0,50.8835,50.905,50.8763,50.8763,13175.0
2017-11-24 11:50:00,70.68,70.72,70.66,70.66,11673.0,50.8763,50.905,50.8619,50.8619,11673.0
2017-11-24 11:55:00,70.66,70.69,70.64,70.65,15681.0,50.8619,50.8835,50.8475,50.8547,15681.0
2017-11-24 12:00:00,70.66,70.72,70.63,70.65,24093.0,50.8619,50.905,50.8403,50.8547,24093.0
2017-11-24 12:05:00,70.66,70.68,70.54,70.55,34419.0,50.8619,50.8763,50.7755,50.7827,34419.0
2017-11-24 12:10:00,70.54,70.59,70.53,70.54,19380.0,50.7755,50.8115,50.7683,50.7755,19380.0
2017-11-24 12:15:00,70.55,70.63,70.51,70.58,28119.0,50.7827,50.8403,50.7539,50.8043,28119.0
2017-11-24 12:20:00,70.58,70.59,70.43,70.44,37480.0,50.8043,50.8115,50.6963,50.7035,37480.0
2017-11-24 12:25:00,70.44,70.46,70.39,70.39,31621.0,50.7035,50.7179,50.6675,50.6675,31621.0
2017-11-24 12:30:00,70.4,70.42,70.35,70.37,30634.0,50.6747,50.6891,50.6387,50.6531,30634.0
2017-11-24 12:35:00,70.37,70.43,70.37,70.43,39112.0,50.6531,50.6963,50.6531,50.6963,39112.0
2017-11-24 12:40:00,70.42,70.44,70.37,70.39,76702.0,50.6891,50.7035,50.6531,50.6675,76702.0
2017-11-24 12:45:00,70.38,70.38,70.22,70.23,50708.0,50.6603,50.6603,50.5451,50.5523,50708.0
2017-11-24 12:50:00,70.23,70.39,70.22,70.3,89668.0,50.5523,50.6675,50.5451,50.6027,89668.0
2017-11-24 12:55:00,70.3,70.35,70.27,70.28,76649.0,50.6027,50.6387,50.5811,50.5883,76649.0
2017-11-27 09:30:00,70.64,70.7,70.29,70.35,69290.0,50.8475,50.8907,50.5955,50.6387,69290.0
2017-11-27 09:35:00,70.34,70.58,70.31,70.4,21275.0,50.6315,50.8043,50.6099,50.6747,21275.0
2017-11-27 09:40:00,70.37,70.64,70.36,70.57,20381.0,50.6531,50.8475,50.6459,50.7971,20381.0
2017-11-27 09:45:00,70.52,70.59,70.41,70.57,29482.0,50.7611,50.8115,50.6819,50.7971,29482.0
2017-11-27 09:50:00,70.56,70.58,70.39,70.39,28467.0,50.7899,50.8043,50.6675,50.6675,28467.0
2017-11-27 09:55:00,70.42,70.52,70.34,70.34,116697.0,50.6891,50.7611,50.6315,50.6315,116697.0
2017-11-27 10:00:00,70.32,70.34,70.16,70.3,51405.0,50.6171,50.6315,50.502,50.6027,51405.0
2017-11-27 10:05:00,70.29,70.31,69.86,70.05,79674.0,50.5955,50.6099,50.286,50.4228,79674.0
2017-11-27 10:10:00,70.05,70.11,69.93,70.06,30375.0,50.4228,50.466,50.3364,50.43,30375.0
2017-11-27 10:15:00,70.07,70.25,70.05,70.22,21286.0,50.4372,50.5667,50.4228,50.5451,21286.0
2017-11-27 10:20:00,70.22,70.31,70.13,70.28,20084.0,50.5451,50.6099,50.4804,50.5883,20084.0
2017-11-27 10:25:00,70.27,70.34,70.2,70.31,19782.0,50.5811,50.6315,50.5307,50.6099,19782.0
2017-11-27 10:30:00,70.31,70.32,70.19,70.27,50588.0,50.6099,50.6171,50.5235,50.5811,50588.0
2017-11-27 10:35:00,70.27,70.31,70.2,70.2,32107.0,50.5811,50.6099,50.5307,50.5307,32107.0
2017-11-27 10:40:00,70.2,70.31,70.2,70.27,34762.0,50.5307,50.6099,50.5307,50.5811,34762.0
2017-11-27 10:45:00,70.27,70.31,70.2,70.22,38640.0,50.5811,50.6099,50.5307,50.5451,38640.0
2017-11-27 10:50:00,70.24,70.27,70.05,70.09,88083.0,50.5595,50.5811,50.4228,50.4516,88083.0
2017-11-27 10:55:00,70.09,70.23,70.09,70.15,24732.0,50.4516,50.5523,50.4516,50.4948,24732.0
2017-11-27 11:00:00,70.15,70.25,70.07,70.19,86701.0,50.4948,50.5667,50.4372,50.5235,86701.0
2017-11-27 11:05:00,70.18,70.28,70.16,70.23,26862.0,50.5164,50.5883,50.502,50.5523,26862.0
2017-11-27 11:10:00,70.25,70.25,70.09,70.1,45958.0,50.5667,50.5667,50.4516,50.4588,45958.0
2017-11-27 11:15:00,70.12,70.19,69.97,70.06,55284.0,50.4732,50.5235,50.3652,50.43,55284.0
2017-11-27 11:20:00,70.06,70.13,69.99,70.1,87587.0,50.43,50.4804,50.3796,50.4588,87587.0
2017-11-27 11:25:00,70.1,70.27,70.05,70.18,79961.0,50.4588,50.5811,50.4228,50.5164,79961.0
2017-11-27 11:30:00,70.17,70.32,70.15,70.22,24980.0,50.5092,50.6171,50.4948,50.5451,24980.0
2017-11-27 11:35:00,70.2,70.23,70.11,70.16,36418.0,50.5307,50.5523,50.466,50.502,36418.0
2017-11-27 11:40:00,70.19,70.2,70.09,70.2,21332.0,50.5235,50.5307,50.4516,50.5307,21332.0
2017-11-27 11:45:00,70.2,70.23,70.1,70.1,27567.0,50.5307,50.5523,50.4588,50.4588,27567.0
2017-11-27 11:50:00,70.13,70.15,70.05,70.07,25125.0,50.4804,50.4948,50.4228,50.4372,25125.0
2017-11-27 11:55:00,70.07,70.1,70.0,70.01,44176.0,50.4372,50.4588,50.3868,50.394,44176.0
2017-11-27 12:00:00,70.02,70.07,69.91,69.94,53067.0,50.4012,50.4372,50.322,50.3436,53067.0
2017-11-27 12:05:00,69.93,70.02,69.84,69.84,29786.0,50.3364,50.4012,50.2716,50.2716,29786.0
2017-11-27 12:10:00,69.84,69.9,69.77,69.77,46926.0,50.2716,50.3148,50.2212,50.2212,46926.0
2017-11-27 12:15:00,69.78,69.83,69.54,69.62,89855.0,50.2284,50.2644,50.0557,50.1133,89855.0
2017-11-27 12:20:00,69.6,69.76,69.59,69.64,33853.0,50.0989,50.214,50.0917,50.1277,33853.0
2017-11-27 12:25:00,69.63,69.68,69.58,69.67,29468.0,50.1205,50.1564,50.0845,50.1492,29468.0
2017-11-27 12:30:00,69.65,69.71,69.63,69.71,29126.0,50.1349,50.178,50.1205,50.178,29126.0
2017-11-27 12:35:00,69.71,69.78,69.65,69.65,21985.0,50.178,50.2284,50.1349,50.1349,21985.0
2017-11-27 12:40:00,69.65,69.74,69.61,69.74,24526.0,50.1349,50.1996,50.1061,50.1996,24526.0
2017-11-27 12:45:00,69.76,69.85,69.74,69.79,35395.0,50.214,50.2788,50.1996,50.2356,35395.0
2017-11-27 12:50:00,69.79,69.8,69.66,69.72,75052.0,50.2356,50.2428,50.142,50.1852,75052.0
2017-11-27 12:55:00,69.72,69.85,69.67,69.76,90895.0,50.1852,50.2788,50.1492,50.214,90895.0
2017-11-27 13:00:00,69.78,69.91,69.77,69.87,24720.0,50.2284,50.322,50.2212,50.2932,24720.0
2017-11-27 13:05:00,69.87,69.92,69.86,69.9,37468.0,50.2932,50.3292,50.286,50.3148,37468.0
2017-11-27 13:10:00,69.92,69.92,69.81,69.81,24815.0,50.3292,50.3292,50.25,50.25,24815.0
2017-11-27 13:15:00,69.83,69.91,69.81,69.83,17099.0,50.2644,50.322,50.25,50.2644,17099.0
2017-11-27 13:20:00,69.82,69.85,69.73,69.76,22092.0,50.2572,50.2788,50.1924,50.214,22092.0
2017-11-27 13:25:00,69.77,69.81,69.7,69.7,16125.0,50.2212,50.25,50.1708,50.1708,16125.0
2017-11-27 13:30:00,69.72,69.73,69.69,69.71,23133.0,50.1852,50.1924,50.1636,50.178,23133.0
2017-11-27 13:35:00,69.71,69.74,69.69,69.72,18224.0,50.178,50.1996,50.1636,50.1852,18224.0
2017-11-27 13:40:00,69.72,69.78,69.71,69.77,14821.0,50.1852,50.2284,50.178,50.2212,14821.0
2017-11-27 13:45:00,69.77,69.78,69.74,69.78,10658.0,50.2212,50.2284,50.1996,50.2284,10658.0
2017-11-27 13:50:00,69.77,69.8,69.75,69.76,29709.0,50.2212,50.2428,50.2068,50.214,29709.0
2017-11-27 13:55:00,69.77,69.79,69.75,69.76,19310.0,50.2212,50.2356,50.2068,50.214,19310.0
2017-11-27 14:00:00,69.76,69.79,69.74,69.76,17337.0,50.214,50.2356,50.1996,50.214,17337.0
2017-11-27 14:05:00,69.77,69.87,69.77,69.86,21999.0,50.2212,50.2932,50.2212,50.286,21999.0
2017-11-27 14:10:00,69.85,69.85,69.7,69.7,41338.0,50.2788,50.2788,50.1708,50.1708,41338.0
2017-11-27 14:15:00,69.7,69.76,69.7,69.73,24699.0,50.1708,50.214,50.1708,50.1924,24699.0
2017-11-27 14:20:00,69.74,69.74,69.64,69.66,33468.0,50.1996,50.1996,50.1277,50.142,33468.0
2017-11-27 14:25:00,69.66,69.68,69.51,69.52,58504.0,50.142,50.1564,50.0341,50.0413,58504.0
2017-11-27 14:30:00,69.53,69.61,69.5,69.57,54537.0,50.0485,50.1061,50.0269,50.0773,54537.0
2017-11-27 14:35:00,69.57,69.62,69.55,69.56,36067.0,50.0773,50.1133,50.0629,50.0701,36067.0
2017-11-27 14:40:00,69.55,69.63,69.55,69.61,53542.0,50.0629,50.1205,50.0629,50.1061,53542.0
2017-11-27 14:45:00,69.6,69.66,69.59,69.61,38802.0,50.0989,50.142,50.0917,50.1061,38802.0
2017-11-27 14:50:00,69.61,69.65,69.61,69.62,31226.0,50.1061,50.1349,50.1061,50.1133,31226.0
2017-11-27 14:55:00,69.62,69.66,69.62,69.64,31343.0,50.1133,50.142,50.1133,50.1277,31343.0
2017-11-27 15:00:00,69.64,69.65,69.57,69.57,33877.0,50.1277,50.1349,50.0773,50.0773,33877.0
2017-11-27 15:05:00,69.57,69.6,69.49,69.53,80333.0,50.0773,50.0989,50.0197,50.0485,80333.0
2017-11-27 15:10:00,69.52,69.57,69.49,69.52,49164.0,50.0413,50.0773,50.0197,50.0413,49164.0
2017-11-27 15:15:00,69.52,69.52,69.34,69.36,93564.0,50.0413,50.0413,49.9117,49.9261,93564.0
2017-11-27 15:20:00,69.37,69.38,69.27,69.37,63852.0,49.9333,49.9405,49.8613,49.9333,63852.0
2017-11-27 15:25:00,69.39,69.43,69.31,69.34,61665.0,49.9477,49.9765,49.8901,49.9117,61665.0
2017-11-27 15:30:00,69.34,69.36,69.29,69.34,101731.0,49.9117,49.9261,49.8757,49.9117,101731.0
2017-11-27 15:35:00,69.33,69.38,69.26,69.33,106186.0,49.9045,49.9405,49.8541,49.9045,106186.0
2017-11-27 15:40:00,69.33,69.4,69.32,69.33,101201.0,49.9045,49.9549,49.8973,49.9045,101201.0
2017-11-27 15:45:00,69.33,69.43,69.3,69.39,121606.0,49.9045,49.9765,49.8829,49.9477,121606.0
2017-11-27 15:50:00,69.4,69.5,69.39,69.4,174330.0,49.9549,50.0269,49.9477,49.9549,174330.0
2017-11-27 15:55:00,69.4,69.43,69.29,69.37,297769.0,49.9549,49.9765,49.8757,49.9333,297769.0
2017-11-28 09:30:00,69.43,69.43,69.07,69.32,62717.0,49.9765,49.9765,49.7174,49.8973,62717.0
2017-11-28 09:35:00,69.31,69.35,69.08,69.17,26812.0,49.8901,49.9189,49.7246,49.7893,26812.0
2017-11-28 09:40:00,69.18,69.25,69.02,69.21,35330.0,49.7965,49.8469,49.6814,49.8181,35330.0
2017-11-28 09:45:00,69.21,69.25,69.1,69.19,44830.0,49.8181,49.8469,49.739,49.8037,44830.0
2017-11-28 09:50:00,69.19,69.44,69.16,69.35,42800.0,49.8037,49.9837,49.7821,49.9189,42800.0
2017-11-28 09:55:00,69.34,69.48,69.28,69.48,57088.0,49.9117,50.0125,49.8685,50.0125,57088.0
2017-11-28 10:00:00,69.47,69.61,69.41,69.61,74608.0,50.0053,50.1061,49.9621,50.1061,74608.0
2017-11-28 10:05:00,69.61,69.81,69.58,69.77,43612.0,50.1061,50.25,50.0845,50.2212,43612.0
2017-11-28 10:10:00,69.79,69.98,69.75,69.96,52806.0,50.2356,50.3724,50.2068,50.358,52806.0
2017-11-28 10:15:00,69.97,69.99,69.87,69.96,36235.0,50.3652,50.3796,50.2932,50.358,36235.0
2017-11-28 10:20:00,69.96,70.04,69.95,70.01,63549.0,50.358,50.4156,50.3508,50.394,63549.0
2017-11-28 10:25:00,70.01,70.03,69.87,69.88,46067.0,50.394,50.4084,50.2932,50.3004,46067.0
2017-11-28 10:30:00,69.88,69.96,69.84,69.94,38432.0,50.3004,50.358,50.2716,50.3436,38432.0
2017-11-28 10:35:00,69.95,69.97,69.76,69.77,32455.0,50.3508,50.3652,50.214,50.2212,32455.0
2017-11-28 10:40:00,69.77,69.8,69.73,69.75,38953.0,50.2212,50.2428,50.1924,50.2068,38953.0
2017-11-28 10:45:00,69.76,69.85,69.76,69.79,23730.0,50.214,50.2788,50.214,50.2356,23730.0
2017-11-28 10:50:00,69.79,69.92,69.79,69.92,21607.0,50.2356,50.3292,50.2356,50.3292,21607.0
2017-11-28 10:55:00,69.93,70.08,69.93,70.07,41012.0,50.3364,50.4444,50.3364,50.4372,41012.0
2017-11-28 11:00:00,70.07,70.12,70.05,70.1,34903.0,50.4372,50.4732,50.4228,50.4588,34903.0
2017-11-28 11:05:00,70.11,70.11,69.92,69.94,31004.0,50.466,50.466,50.3292,50.3436,31004.0
2017-11-28 11:10:00,69.94,69.98,69.88,69.97,28477.0,50.3436,50.3724,50.3004,50.3652,28477.0
2017-11-28 11:15:00,69.98,69.99,69.94,69.97,32797.0,50.3724,50.3796,50.3436,50.3652,32797.0
2017-11-28 11:20:00,69.98,69.98,69.79,69.83,32541.0,50.3724,50.3724,50.2356,50.2644,32541.0
2017-11-28 11:25:00,69.82,69.83,69.73,69.75,27162.0,50.2572,50.2644,50.1924,50.2068,27162.0
2017-11-28 11:30:00,69.75,69.96,69.73,69.96,30193.0,50.2068,50.358,50.1924,50.358,30193.0
2017-11-28 11:35:00,69.97,70.15,69.97,70.14,21370.0,50.3652,50.4948,50.3652,50.4876,21370.0
2017-11-28 11:40:00,70.14,70.52,70.14,70.38,662946.0,50.4876,50.7611,50.4876,50.6603,662946.0
2017-11-28 11:45:00,70.38,70.4,70.27,70.35,29099.0,50.6603,50.6747,50.5811,50.6387,29099.0
2017-11-28 11:50:00,70.35,70.49,70.32,70.4,48590.0,50.6387,50.7395,50.6171,50.6747,48590.0
2017-11-28 11:55:00,70.41,70.49,70.41,70.42,47817.0,50.6819,50.7395,50.6819,50.6891,47817.0
2017-11-28 12:00:00,70.41,70.46,70.41,70.44,21547.0,50.6819,50.7179,50.6819,50.7035,21547.0
2017-11-28 12:05:00,70.45,70.45,70.29,70.31,18508.0,50.7107,50.7107,50.5955,50.6099,18508.0
2017-11-28 12:10:00,70.29,70.39,70.28,70.39,26224.0,50.5955,50.6675,50.5883,50.6675,26224.0
2017-11-28 12:15:00,70.39,70.42,70.32,70.37,18695.0,50.6675,50.6891,50.6171,50.6531,18695.0
2017-11-28 12:20:00,70.35,70.36,70.25,70.28,16631.0,50.6387,50.6459,50.5667,50.5883,16631.0
2017-11-28 12:25:00,70.28,70.32,70.21,70.32,20838.0,50.5883,50.6171,50.5379,50.6171,20838.0
2017-11-28 12:30:00,70.32,70.34,70.29,70.33,15118.0,50.6171,50.6315,50.5955,50.6243,15118.0
2017-11-28 12:35:00,70.33,70.42,70.33,70.41,17734.0,50.6243,50.6891,50.6243,50.6819,17734.0
2017-11-28 12:40:00,70.41,70.43,70.35,70.37,22515.0,50.6819,50.6963,50.6387,50.6531,22515.0
2017-11-28 12:45:00,70.38,70.39,70.35,70.38,13396.0,50.6603,50.6675,50.6387,50.6603,13396.0
2017-11-28 12:50:00,70.38,70.42,70.37,70.41,14615.0,50.6603,50.6891,50.6531,50.6819,14615.0
2017-11-28 12:55:00,70.42,70.53,70.41,70.48,22070.0,50.6891,50.7683,50.6819,50.7323,22070.0
2017-11-28 13:00:00,70.49,70.55,70.48,70.51,24058.0,50.7395,50.7827,50.7323,50.7539,24058.0
2017-11-28 13:05:00,70.52,70.53,70.44,70.48,26599.0,50.7611,50.7683,50.7035,50.7323,26599.0
2017-11-28 13:10:00,70.49,70.49,70.33,70.34,21516.0,50.7395,50.7395,50.6243,50.6315,21516.0
2017-11-28 13:15:00,70.34,70.36,70.28,70.3,30718.0,50.6315,50.6459,50.5883,50.6027,30718.0
2017-11-28 13:20:00,70.29,70.38,70.29,70.31,19394.0,50.5955,50.6603,50.5955,50.6099,19394.0
2017-11-28 13:25:00,70.28,70.41,70.27,70.41,23749.0,50.5883,50.6819,50.5811,50.6819,23749.0
2017-11-28 13:30:00,70.39,70.52,70.38,70.49,35976.0,50.6675,50.7611,50.6603,50.7395,35976.0
2017-11-28 13:35:00,70.49,70.51,70.47,70.48,19933.0,50.7395,50.7539,50.7251,50.7323,19933.0
2017-11-28 13:40:00,70.47,70.49,70.46,70.47,21647.0,50.7251,50.7395,50.7179,50.7251,21647.0
2017-11-28 13:45:00,70.46,70.51,70.45,70.5,42039.0,50.7179,50.7539,50.7107,50.7467,42039.0
2017-11-28 13:50:00,70.5,70.6,70.49,70.53,38548.0,50.7467,50.8187,50.7395,50.7683,38548.0
2017-11-28 13:55:00,70.53,70.66,70.49,70.62,58945.0,50.7683,50.8619,50.7395,50.8331,58945.0
2017-11-28 14:00:00,70.64,70.79,70.6,70.77,52379.0,50.8475,50.9554,50.8187,50.941,52379.0
2017-11-28 14:05:00,70.77,70.79,70.68,70.77,59983.0,50.941,50.9554,50.8763,50.941,59983.0
2017-11-28 14:10:00,70.77,70.82,70.74,70.82,42307.0,50.941,50.977,50.9194,50.977,42307.0
2017-11-28 14:15:00,70.83,70.93,70.8,70.93,104423.0,50.9842,51.0562,50.9626,51.0562,104423.0
2017-11-28 14:20:00,70.92,71.15,70.92,71.09,106373.0,51.049,51.2146,51.049,51.1714,106373.0
2017-11-28 14:25:00,71.09,71.19,71.07,71.19,46477.0,51.1714,51.2434,51.157,51.2434,46477.0
2017-11-28 14:30:00,71.15,71.24,71.15,71.19,42883.0,51.2146,51.2793,51.2146,51.2434,42883.0
2017-11-28 14:35:00,71.2,71.29,71.18,71.27,52484.0,51.2506,51.3153,51.2362,51.3009,52484.0
2017-11-28 14:40:00,71.27,71.51,71.27,71.5,123815.0,51.3009,51.4737,51.3009,51.4665,123815.0
2017-11-28 14:45:00,71.5,71.56,71.46,71.54,169689.0,51.4665,51.5097,51.4377,51.4953,169689.0
2017-11-28 14:50:00,71.55,72.08,71.55,72.06,161416.0,51.5025,51.884,51.5025,51.8696,161416.0
2017-11-28 14:55:00,72.01,72.37,71.99,72.19,123381.0,51.8336,52.0927,51.8192,51.9632,123381.0
2017-11-28 15:00:00,72.17,72.27,72.09,72.12,211727.0,51.9488,52.0208,51.8912,51.9128,211727.0
2017-11-28 15:05:00,72.11,72.32,72.03,72.03,191291.0,51.9056,52.0567,51.848,51.848,191291.0
2017-11-28 15:10:00,72.06,72.09,71.96,71.98,160613.0,51.8696,51.8912,51.7976,51.812,160613.0
2017-11-28 15:15:00,71.98,72.03,71.82,72.01,78225.0,51.812,51.848,51.6968,51.8336,78225.0
2017-11-28 15:20:00,72.0,72.13,72.0,72.07,271617.0,51.8264,51.92,51.8264,51.8768,271617.0
2017-11-28 15:25:00,72.09,72.47,72.09,72.41,109597.0,51.8912,52.1647,51.8912,52.1215,109597.0
2017-11-28 15:30:00,72.41,72.44,72.12,72.12,175492.0,52.1215,52.1431,51.9128,51.9128,175492.0
2017-11-28 15:35:00,72.13,72.18,72.01,72.09,152032.0,51.92,51.956,51.8336,51.8912,152032.0
2017-11-28 15:40:00,72.1,72.16,72.03,72.05,135464.0,51.8984,51.9416,51.848,51.8624,135464.0
2017-11-28 15:45:00,72.06,72.17,72.05,72.15,176677.0,51.8696,51.9488,51.8624,51.9344,176677.0
2017-11-28 15:50:00,72.14,72.4,72.14,72.31,322204.0,51.9272,52.1143,51.9272,52.0495,322204.0
2017-11-28 15:55:00,72.31,72.31,72.19,72.23,380384.0,52.0495,52.0495,51.9632,51.992,380384.0
2017-11-29 09:30:00,72.35,72.68,72.12,72.37,156476.0,52.0783,52.3159,51.9128,52.0927,156476.0
2017-11-29 09:35:00,72.36,72.57,72.16,72.25,109693.0,52.0855,52.2367,51.9416,52.0064,109693.0
2017-11-29 09:40:00,72.28,72.89,72.19,72.89,73591.0,52.028,52.467,51.9632,52.467,73591.0
2017-11-29 09:45:00,72.85,73.09,72.65,73.09,99203.0,52.4382,52.611,52.2943,52.611,99203.0
2017-11-29 09:50:00,73.08,73.23,72.85,73.06,90908.0,52.6038,52.7118,52.4382,52.5894,90908.0
2017-11-29 09:55:00,73.04,73.14,72.92,73.04,159812.0,52.575,52.647,52.4886,52.575,159812.0
2017-11-29 10:00:00,73.07,73.36,73.05,73.28,78764.0,52.5966,52.8053,52.5822,52.7478,78764.0
2017-11-29 10:05:00,73.24,73.34,73.07,73.21,49171.0,52.719,52.791,52.5966,52.6974,49171.0
2017-11-29 10:10:00,73.15,73.26,73.04,73.04,75552.0,52.6542,52.7334,52.575,52.575,75552.0
2017-11-29 10:15:00,73.07,73.24,72.83,73.21,128820.0,52.5966,52.719,52.4238,52.6974,128820.0
2017-11-29 10:20:00,73.2,73.26,72.98,73.15,47733.0,52.6902,52.7334,52.5318,52.6542,47733.0
2017-11-29 10:25:00,73.14,73.36,73.14,73.21,37859.0,52.647,52.8053,52.647,52.6974,37859.0
2017-11-29 10:30:00,73.19,73.29,73.07,73.1,50711.0,52.683,52.755,52.5966,52.6182,50711.0
2017-11-29 10:35:00,73.11,73.2,72.83,72.84,45695.0,52.6254,52.6902,52.4238,52.431,45695.0
2017-11-29 10:40:00,72.82,72.83,72.68,72.78,58503.0,52.4167,52.4238,52.3159,52.3879,58503.0
2017-11-29 10:45:00,72.8,72.89,72.67,72.89,66747.0,52.4023,52.467,52.3087,52.467,66747.0
2017-11-29 10:50:00,72.91,73.07,72.83,72.99,62771.0,52.4814,52.5966,52.4238,52.539,62771.0
2017-11-29 10:55:00,73.0,73.07,72.93,73.0,62672.0,52.5462,52.5966,52.4958,52.5462,62672.0
2017-11-29 11:00:00,73.02,73.31,72.91,73.06,55828.0,52.5606,52.7694,52.4814,52.5894,55828.0
2017-11-29 11:05:00,73.1,73.27,72.86,72.86,73163.0,52.6182,52.7406,52.4454,52.4454,73163.0
2017-11-29 11:10:00,72.86,72.98,72.75,72.77,40530.0,52.4454,52.5318,52.3663,52.3807,40530.0
2017-11-29 11:15:00,72.75,72.93,72.74,72.91,49674.0,52.3663,52.4958,52.3591,52.4814,49674.0
2017-11-29 11:20:00,72.9,72.96,72.74,72.85,71917.0,52.4742,52.5174,52.3591,52.4382,71917.0
2017-11-29 11:25:00,72.85,72.98,72.78,72.98,66433.0,52.4382,52.5318,52.3879,52.5318,66433.0
2017-11-29 11:30:00,72.98,73.22,72.91,73.04,75911.0,52.5318,52.7046,52.4814,52.575,75911.0
2017-11-29 11:35:00,73.05,73.1,72.94,73.03,125381.0,52.5822,52.6182,52.503,52.5678,125381.0
2017-11-29 11:40:00,73.04,73.18,73.04,73.11,50118.0,52.575,52.6758,52.575,52.6254,50118.0
2017-11-29 11:45:00,73.1,73.17,72.92,72.95,48783.0,52.6182,52.6686,52.4886,52.5102,48783.0
2017-11-29 11:50:00,72.97,73.12,72.92,73.12,44110.0,52.5246,52.6326,52.4886,52.6326,44110.0
2017-11-29 11:55:00,73.12,73.12,73.0,73.04,42685.0,52.6326,52.6326,52.5462,52.575,42685.0
2017-11-29 12:00:00,73.09,73.21,73.0,73.04,57965.0,52.611,52.6974,52.5462,52.575,57965.0
2017-11-29 12:05:00,73.04,73.07,72.86,72.91,82832.0,52.575,52.5966,52.4454,52.4814,82832.0
2017-11-29 12:10:00,72.89,72.95,72.8,72.81,62875.0,52.467,52.5102,52.4023,52.4095,62875.0
2017-11-29 12:15:00,72.81,73.01,72.76,72.89,45349.0,52.4095,52.5534,52.3735,52.467,45349.0
2017-11-29 12:20:00,72.89,72.92,72.73,72.78,43452.0,52.467,52.4886,52.3519,52.3879,43452.0
2017-11-29 12:25:00,72.79,72.82,72.71,72.72,40063.0,52.3951,52.4167,52.3375,52.3447,40063.0
2017-11-29 12:30:00,72.74,72.75,72.65,72.72,29427.0,52.3591,52.3663,52.2943,52.3447,29427.0
2017-11-29 12:35:00,72.72,72.76,72.63,72.63,71226.0,52.3447,52.3735,52.2799,52.2799,71226.0
2017-11-29 12:40:00,72.64,72.66,72.53,72.56,21273.0,52.2871,52.3015,52.2079,52.2295,21273.0
2017-11-29 12:45:00,72.55,72.59,72.37,72.42,54692.0,52.2223,52.2511,52.0927,52.1287,54692.0
2017-11-29 12:50:00,72.42,72.67,72.42,72.67,20581.0,52.1287,52.3087,52.1287,52.3087,20581.0
2017-11-29 12:55:00,72.68,72.68,72.61,72.67,38997.0,52.3159,52.3159,52.2655,52.3087,38997.0
2017-11-29 13:00:00,72.66,72.68,72.54,72.59,24985.0,52.3015,52.3159,52.2151,52.2511,24985.0
2017-11-29 13:05:00,72.59,72.6,72.41,72.47,36239.0,52.2511,52.2583,52.1215,52.1647,36239.0
2017-11-29 13:10:00,72.45,72.45,72.21,72.22,26057.0,52.1503,52.1503,51.9776,51.9848,26057.0
2017-11-29 13:15:00,72.23,72.31,72.22,72.26,69630.0,51.992,52.0495,51.9848,52.0136,69630.0
2017-11-29 13:20:00,72.26,72.31,72.23,72.25,130095.0,52.0136,52.0495,51.992,52.0064,130095.0
2017-11-29 13:25:00,72.25,72.37,72.25,72.25,27442.0,52.0064,52.0927,52.0064,52.0064,27442.0
2017-11-29 13:30:00,72.27,72.33,72.17,72.18,49273.0,52.0208,52.0639,51.9488,51.956,49273.0
2017-11-29 13:35:00,72.19,72.21,72.05,72.05,38038.0,51.9632,51.9776,51.8624,51.8624,38038.0
2017-11-29 13:40:00,72.04,72.19,72.03,72.19,38408.0,51.8552,51.9632,51.848,51.9632,38408.0
2017-11-29 13:45:00,72.19,72.22,72.09,72.19,26762.0,51.9632,51.9848,51.8912,51.9632,26762.0
2017-11-29 13:50:00,72.2,72.24,72.15,72.23,24803.0,51.9704,51.9992,51.9344,51.992,24803.0
2017-11-29 13:55:00,72.23,72.29,72.16,72.18,49471.0,51.992,52.0352,51.9416,51.956,49471.0
2017-11-29 14:00:00,72.22,72.26,72.01,72.05,116800.0,51.9848,52.0136,51.8336,51.8624,116800.0
2017-11-29 14:05:00,72.05,72.05,71.96,72.0,40015.0,51.8624,51.8624,51.7976,51.8264,40015.0
2017-11-29 14:10:00,72.0,72.15,71.99,72.11,29681.0,51.8264,51.9344,51.8192,51.9056,29681.0
2017-11-29 14:15:00,72.13,72.13,71.97,72.03,33895.0,51.92,51.92,51.8048,51.848,33895.0
2017-11-29 14:20:00,72.05,72.15,72.02,72.13,51924.0,51.8624,51.9344,51.8408,51.92,51924.0
2017-11-29 14:25:00,72.12,72.3,72.12,72.3,43821.0,51.9128,52.0423,51.9128,52.0423,43821.0
2017-11-29 14:30:00,72.3,72.34,72.12,72.15,72161.0,52.0423,52.0711,51.9128,51.9344,72161.0
2017-11-29 14:35:00,72.15,72.22,72.07,72.21,31886.0,51.9344,51.9848,51.8768,51.9776,31886.0
2017-11-29 14:40:00,72.2,72.25,72.16,72.16,33656.0,51.9704,52.0064,51.9416,51.9416,33656.0
2017-11-29 14:45:00,72.18,72.19,72.04,72.11,46583.0,51.956,51.9632,51.8552,51.9056,46583.0
2017-11-29 14:50:00,72.1,72.18,72.02,72.06,96048.0,51.8984,51.956,51.8408,51.8696,96048.0
2017-11-29 14:55:00,72.06,72.1,72.0,72.01,46259.0,51.8696,51.8984,51.8264,51.8336,46259.0
2017-11-29 15:00:00,72.03,72.03,71.92,72.01,56028.0,51.848,51.848,51.7688,51.8336,56028.0
2017-11-29 15:05:00,72.01,72.01,71.96,71.97,84816.0,51.8336,51.8336,51.7976,51.8048,84816.0
2017-11-29 15:10:00,71.96,71.98,71.86,71.91,51448.0,51.7976,51.812,51.7256,51.7616,51448.0
2017-11-29 15:15:00,71.9,71.96,71.89,71.95,34628.0,51.7544,51.7976,51.7472,51.7904,34628.0
2017-11-29 15:20:00,71.94,71.95,71.91,71.92,112278.0,51.7832,51.7904,51.7616,51.7688,112278.0
2017-11-29 15:25:00,71.92,72.02,71.91,72.02,41395.0,51.7688,51.8408,51.7616,51.8408,41395.0
2017-11-29 15:30:00,72.02,72.02,71.94,71.96,59305.0,51.8408,51.8408,51.7832,51.7976,59305.0
2017-11-29 15:35:00,71.96,71.98,71.91,71.91,110862.0,51.7976,51.812,51.7616,51.7616,110862.0
2017-11-29 15:40:00,71.92,71.92,71.77,71.77,80327.0,51.7688,51.7688,51.6608,51.6608,80327.0
2017-11-29 15:45:00,71.78,71.84,71.77,71.82,105043.0,51.668,51.7112,51.6608,51.6968,105043.0
2017-11-29 15:50:00,71.83,71.92,71.79,71.92,120052.0,51.704,51.7688,51.6752,51.7688,120052.0
2017-11-29 15:55:00,71.9,72.0,71.88,71.92,292331.0,51.7544,51.8264,51.74,51.7688,292331.0
2017-11-30 09:30:00,71.9,72.56,71.81,72.25,149892.0,51.7544,52.2295,51.6896,52.0064,149892.0
2017-11-30 09:35:00,72.27,72.52,72.2,72.29,124578.0,52.0208,52.2007,51.9704,52.0352,124578.0
2017-11-30 09:40:00,72.26,72.51,72.2,72.48,88627.0,52.0136,52.1935,51.9704,52.1719,88627.0
2017-11-30 09:45:00,72.45,72.51,72.13,72.27,154227.0,52.1503,52.1935,51.92,52.0208,154227.0
2017-11-30 09:50:00,72.28,72.52,72.15,72.41,82500.0,52.028,52.2007,51.9344,52.1215,82500.0
2017-11-30 09:55:00,72.41,72.42,72.17,72.2,73856.0,52.1215,52.1287,51.9488,51.9704,73856.0
2017-11-30 10:00:00,72.21,72.22,71.94,71.96,74170.0,51.9776,51.9848,51.7832,51.7976,74170.0
2017-11-30 10:05:00,71.98,72.14,71.89,72.14,73699.0,51.812,51.9272,51.7472,51.9272,73699.0
2017-11-30 10:10:00,72.14,72.19,71.92,72.02,98408.0,51.9272,51.9632,51.7688,51.8408,98408.0
2017-11-30 10:15:00,72.03,72.09,71.8,71.86,76042.0,51.848,51.8912,51.6824,51.7256,76042.0
2017-11-30 10:20:00,71.85,71.92,71.79,71.81,61538.0,51.7184,51.7688,51.6752,51.6896,61538.0
2017-11-30 10:25:00,71.8,71.82,71.68,71.77,61025.0,51.6824,51.6968,51.5961,51.6608,61025.0
2017-11-30 10:30:00,71.79,71.81,71.33,71.33,78494.0,51.6752,51.6896,51.3441,51.3441,78494.0
2017-11-30 10:35:00,71.33,71.34,70.77,70.84,153783.0,51.3441,51.3513,50.941,50.9914,153783.0
2017-11-30 10:40:00,70.8,71.79,70.79,71.77,217049.0,50.9626,51.6752,50.9554,51.6608,217049.0
2017-11-30 10:45:00,71.75,72.13,71.7,72.07,197983.0,51.6465,51.92,51.6105,51.8768,197983.0
2017-11-30 10:50:00,72.02,72.14,71.57,71.77,138431.0,51.8408,51.9272,51.5169,51.6608,138431.0
2017-11-30 10:55:00,71.77,72.06,71.75,71.91,60230.0,51.6608,51.8696,51.6465,51.7616,60230.0
2017-11-30 11:00:00,71.91,71.95,71.71,71.71,71818.0,51.7616,51.7904,51.6177,51.6177,71818.0
2017-11-30 11:05:00,71.71,71.8,71.58,71.74,79015.0,51.6177,51.6824,51.5241,51.6393,79015.0
2017-11-30 11:10:00,71.74,71.78,71.66,71.78,33652.0,51.6393,51.668,51.5817,51.668,33652.0
2017-11-30 11:15:00,71.79,71.8,71.66,71.69,48193.0,51.6752,51.6824,51.5817,51.6033,48193.0
2017-11-30 11:20:00,71.7,71.76,71.62,71.74,63273.0,51.6105,51.6537,51.5529,51.6393,63273.0
2017-11-30 11:25:00,71.75,71.79,71.64,71.76,45624.0,51.6465,51.6752,51.5673,51.6537,45624.0
2017-11-30 11:30:00,71.77,71.96,71.77,71.89,61881.0,51.6608,51.7976,51.6608,51.7472,61881.0
2017-11-30 11:35:00,71.89,71.9,71.69,71.7,42032.0,51.7472,51.7544,51.6033,51.6105,42032.0
2017-11-30 11:40:00,71.7,71.86,71.68,71.71,67755.0,51.6105,51.7256,51.5961,51.6177,67755.0
2017-11-30 11:45:00,71.72,71.72,71.55,71.71,101258.0,51.6249,51.6249,51.5025,51.6177,101258.0
2017-11-30 11:50:00,71.69,71.8,71.55,71.78,171214.0,51.6033,51.6824,51.5025,51.668,171214.0
2017-11-30 11:55:00,71.78,71.81,71.61,71.62,174504.0,51.668,51.6896,51.5457,51.5529,174504.0
2017-11-30 12:00:00,71.63,71.68,71.52,71.56,40367.0,51.5601,51.5961,51.4809,51.5097,40367.0
2017-11-30 12:05:00,71.56,71.74,71.55,71.74,91107.0,51.5097,51.6393,51.5025,51.6393,91107.0
2017-11-30 12:10:00,71.76,71.94,71.7,71.93,99357.0,51.6537,51.7832,51.6105,51.776,99357.0
2017-11-30 12:15:00,71.94,71.95,71.8,71.91,169646.0,51.7832,51.7904,51.6824,51.7616,169646.0
2017-11-30 12:20:00,71.92,71.94,71.77,71.8,144297.0,51.7688,51.7832,51.6608,51.6824,144297.0
2017-11-30 12:25:00,71.82,71.89,71.75,71.88,56273.0,51.6968,51.7472,51.6465,51.74,56273.0
2017-11-30 12:30:00,71.89,72.07,71.85,71.97,140740.0,51.7472,51.8768,51.7184,51.8048,140740.0
2017-11-30 12:35:00,71.95,72.01,71.82,71.84,115591.0,51.7904,51.8336,51.6968,51.7112,115591.0
2017-11-30 12:40:00,71.85,71.89,71.76,71.77,84657.0,51.7184,51.7472,51.6537,51.6608,84657.0
2017-11-30 12:45:00,71.78,71.9,71.71,71.84,44764.0,51.668,51.7544,51.6177,51.7112,44764.0
2017-11-30 12:50:00,71.85,71.93,71.81,71.91,44450.0,51.7184,51.776,51.6896,51.7616,44450.0
2017-11-30 12:55:00,71.93,71.93,71.78,71.86,77677.0,51.776,51.776,51.668,51.7256,77677.0
2017-11-30 13:00:00,71.87,71.9,71.81,71.87,58744.0,51.7328,51.7544,51.6896,51.7328,58744.0
2017-11-30 13:05:00,71.87,71.89,71.8,71.8,54901.0,51.7328,51.7472,51.6824,51.6824,54901.0
2017-11-30 13:10:00,71.8,71.91,71.79,71.89,53797.0,51.6824,51.7616,51.6752,51.7472,53797.0
2017-11-30 13:15:00,71.88,72.02,71.78,72.02,244902.0,51.74,51.8408,51.668,51.8408,244902.0
2017-11-30 13:20:00,72.01,72.21,71.98,72.1,57743.0,51.8336,51.9776,51.812,51.8984,57743.0
2017-11-30 13:25:00,72.12,72.36,72.06,72.14,303238.0,51.9128,52.0855,51.8696,51.9272,303238.0
2017-11-30 13:30:00,72.15,72.16,71.96,72.15,81928.0,51.9344,51.9416,51.7976,51.9344,81928.0
2017-11-30 13:35:00,72.15,72.39,72.15,72.33,38497.0,51.9344,52.1071,51.9344,52.0639,38497.0
2017-11-30 13:40:00,72.33,72.42,72.33,72.4,72727.0,52.0639,52.1287,52.0639,52.1143,72727.0
2017-11-30 13:45:00,72.38,72.38,72.24,72.31,37552.0,52.0999,52.0999,51.9992,52.0495,37552.0
2017-11-30 13:50:00,72.3,72.37,72.25,72.35,38028.0,52.0423,52.0927,52.0064,52.0783,38028.0
2017-11-30 13:55:00,72.36,72.39,72.27,72.34,52961.0,52.0855,52.1071,52.0208,52.0711,52961.0
2017-11-30 14:00:00,72.36,72.47,72.35,72.39,48578.0,52.0855,52.1647,52.0783,52.1071,48578.0
2017-11-30 14:05:00,72.39,72.41,72.33,72.36,33174.0,52.1071,52.1215,52.0639,52.0855,33174.0
2017-11-30 14:10:00,72.36,72.55,72.36,72.42,51936.0,52.0855,52.2223,52.0855,52.1287,51936.0
2017-11-30 14:15:00,72.42,72.61,72.41,72.6,37161.0,52.1287,52.2655,52.1215,52.2583,37161.0
2017-11-30 14:20:00,72.6,72.66,72.52,72.66,47837.0,52.2583,52.3015,52.2007,52.3015,47837.0
2017-11-30 14:25:00,72.66,72.66,72.51,72.6,32741.0,52.3015,52.3015,52.1935,52.2583,32741.0
2017-11-30 14:30:00,72.59,72.6,72.54,72.57,40615.0,52.2511,52.2583,52.2151,52.2367,40615.0
2017-11-30 14:35:00,72.56,72.58,72.45,72.45,77474.0,52.2295,52.2439,52.1503,52.1503,77474.0
2017-11-30 14:40:00,72.46,72.59,72.36,72.36,76346.0,52.1575,52.2511,52.0855,52.0855,76346.0
2017-11-30 14:45:00,72.35,72.65,72.32,72.65,325027.0,52.0783,52.2943,52.0567,52.2943,325027.0
2017-11-30 14:50:00,72.66,72.77,72.64,72.67,64145.0,52.3015,52.3807,52.2871,52.3087,64145.0
2017-11-30 14:55:00,72.66,72.69,72.45,72.61,57140.0,52.3015,52.3231,52.1503,52.2655,57140.0
2017-11-30 15:00:00,72.6,72.63,72.45,72.45,49581.0,52.2583,52.2799,52.1503,52.1503,49581.0
2017-11-30 15:05:00,72.44,72.53,72.42,72.42,53501.0,52.1431,52.2079,52.1287,52.1287,53501.0
2017-11-30 15:10:00,72.42,72.48,72.33,72.44,67687.0,52.1287,52.1719,52.0639,52.1431,67687.0
2017-11-30 15:15:00,72.44,72.55,72.44,72.53,69901.0,52.1431,52.2223,52.1431,52.2079,69901.0
2017-11-30 15:20:00,72.54,72.61,72.48,72.57,70193.0,52.2151,52.2655,52.1719,52.2367,70193.0
2017-11-30 15:25:00,72.57,72.57,72.37,72.51,81240.0,52.2367,52.2367,52.0927,52.1935,81240.0
2017-11-30 15:30:00,72.51,72.54,72.43,72.47,84775.0,52.1935,52.2151,52.1359,52.1647,84775.0
2017-11-30 15:35:00,72.48,72.51,72.25,72.25,128937.0,52.1719,52.1935,52.0064,52.0064,128937.0
2017-11-30 15:40:00,72.26,72.46,72.25,72.44,74782.0,52.0136,52.1575,52.0064,52.1431,74782.0
2017-11-30 15:45:00,72.45,72.57,72.4,72.49,148917.0,52.1503,52.2367,52.1143,52.1791,148917.0
2017-11-30 15:50:00,72.48,72.92,72.48,72.78,749436.0,52.1719,52.4886,52.1719,52.3879,749436.0
2017-11-30 15:55:00,72.78,72.85,72.66,72.68,512202.0,52.3879,52.4382,52.3015,52.3159,512202.0
2017-12-01 09:30:00,72.33,72.46,70.84,71.09,316379.0,52.0639,52.1575,50.9914,51.1714,316379.0
2017-12-01 09:35:00,71.15,71.9,71.14,71.89,263255.0,51.2146,51.7544,51.2074,51.7472,263255.0
2017-12-01 09:40:00,71.9,71.99,71.5,71.87,170559.0,51.7544,51.8192,51.4665,51.7328,170559.0
2017-12-01 09:45:00,71.91,72.2,71.82,72.2,58869.0,51.7616,51.9704,51.6968,51.9704,58869.0
2017-12-01 09:50:00,72.26,72.32,72.04,72.29,54066.0,52.0136,52.0567,51.8552,52.0352,54066.0
2017-12-01 09:55:00,72.31,72.44,72.09,72.38,74112.0,52.0495,52.1431,51.8912,52.0999,74112.0
2017-12-01 10:00:00,72.34,72.34,71.99,72.03,73663.0,52.0711,52.0711,51.8192,51.848,73663.0
2017-12-01 10:05:00,72.03,72.24,71.98,72.22,92919.0,51.848,51.9992,51.812,51.9848,92919.0
2017-12-01 10:10:00,72.2,72.39,72.16,72.2,61357.0,51.9704,52.1071,51.9416,51.9704,61357.0
2017-12-01 10:15:00,72.17,72.21,72.08,72.11,37991.0,51.9488,51.9776,51.884,51.9056,37991.0
2017-12-01 10:20:00,72.09,72.11,71.97,72.01,111793.0,51.8912,51.9056,51.8048,51.8336,111793.0
2017-12-01 10:25:00,72.0,72.02,71.62,71.7,128133.0,51.8264,51.8408,51.5529,51.6105,128133.0
2017-12-01 10:30:00,71.7,72.05,71.64,71.95,199224.0,51.6105,51.8624,51.5673,51.7904,199224.0
2017-12-01 10:35:00,71.95,71.95,71.84,71.91,140953.0,51.7904,51.7904,51.7112,51.7616,140953.0
2017-12-01 10:40:00,71.93,72.2,71.93,72.1,132954.0,51.776,51.9704,51.776,51.8984,132954.0
2017-12-01 10:45:00,72.08,72.19,71.96,72.0,57045.0,51.884,51.9632,51.7976,51.8264,57045.0
2017-12-01 10:50:00,72.02,72.05,71.87,71.94,55298.0,51.8408,51.8624,51.7328,51.7832,55298.0
2017-12-01 10:55:00,71.95,72.04,71.9,71.97,44694.0,51.7904,51.8552,51.7544,51.8048,44694.0
2017-12-01 11:00:00,71.99,72.01,71.76,71.83,55636.0,51.8192,51.8336,51.6537,51.704,55636.0
2017-12-01 11:05:00,71.84,71.94,71.65,71.79,46861.0,51.7112,51.7832,51.5745,51.6752,46861.0
2017-12-01 11:10:00,71.75,71.84,71.23,71.61,100634.0,51.6465,51.7112,51.2722,51.5457,100634.0
2017-12-01 11:15:00,71.61,71.72,71.51,71.62,78073.0,51.5457,51.6249,51.4737,51.5529,78073.0
2017-12-01 11:20:00,71.6,71.74,71.29,71.3,84417.0,51.5385,51.6393,51.3153,51.3225,84417.0
2017-12-01 11:25:00,71.28,71.41,71.03,71.04,72283.0,51.3081,51.4017,51.1282,51.1354,72283.0
2017-12-01 11:30:00,71.04,71.3,70.51,71.08,176351.0,51.1354,51.3225,50.7539,51.1642,176351.0
2017-12-01 11:35:00,71.09,71.45,70.97,71.2,51026.0,51.1714,51.4305,51.085,51.2506,51026.0
2017-12-01 11:40:00,71.21,71.39,71.14,71.31,38302.0,51.2578,51.3873,51.2074,51.3297,38302.0
2017-12-01 11:45:00,71.34,71.35,71.13,71.16,38130.0,51.3513,51.3585,51.2002,51.2218,38130.0
2017-12-01 11:50:00,71.14,71.39,71.07,71.33,62565.0,51.2074,51.3873,51.157,51.3441,62565.0
2017-12-01 11:55:00,71.31,71.46,71.01,71.44,114558.0,51.3297,51.4377,51.1138,51.4233,114558.0
2017-12-01 12:00:00,71.41,71.47,71.25,71.34,50349.0,51.4017,51.4449,51.2865,51.3513,50349.0
2017-12-01 12:05:00,71.34,71.41,71.16,71.31,41580.0,51.3513,51.4017,51.2218,51.3297,41580.0
2017-12-01 12:10:00,71.27,71.31,71.16,71.28,47546.0,51.3009,51.3297,51.2218,51.3081,47546.0
2017-12-01 12:15:00,71.25,71.47,71.19,71.3,54880.0,51.2865,51.4449,51.2434,51.3225,54880.0
2017-12-01 12:20:00,71.33,71.35,71.13,71.18,40134.0,51.3441,51.3585,51.2002,51.2362,40134.0
2017-12-01 12:25:00,71.22,71.33,71.13,71.3,53582.0,51.265,51.3441,51.2002,51.3225,53582.0
2017-12-01 12:30:00,71.3,71.32,71.17,71.17,54293.0,51.3225,51.3369,51.229,51.229,54293.0
2017-12-01 12:35:00,71.18,71.23,70.98,70.98,51358.0,51.2362,51.2722,51.0922,51.0922,51358.0
2017-12-01 12:40:00,70.97,71.0,70.86,70.9,61577.0,51.085,51.1066,51.0058,51.0346,61577.0
2017-12-01 12:45:00,70.9,70.94,70.81,70.84,52427.0,51.0346,51.0634,50.9698,50.9914,52427.0
2017-12-01 12:50:00,70.84,71.01,70.84,70.99,55575.0,50.9914,51.1138,50.9914,51.0994,55575.0
2017-12-01 12:55:00,70.97,71.15,70.95,71.08,47250.0,51.085,51.2146,51.0706,51.1642,47250.0
2017-12-01 13:00:00,71.08,71.37,71.06,71.37,49882.0,51.1642,51.3729,51.1498,51.3729,49882.0
2017-12-01 13:05:00,71.37,71.4,71.21,71.22,46176.0,51.3729,51.3945,51.2578,51.265,46176.0
2017-12-01 13:10:00,71.23,71.27,71.13,71.14,49316.0,51.2722,51.3009,51.2002,51.2074,49316.0
2017-12-01 13:15:00,71.15,71.28,71.1,71.16,39562.0,51.2146,51.3081,51.1786,51.2218,39562.0
2017-12-01 13:20:00,71.17,71.22,71.13,71.13,30589.0,51.229,51.265,51.2002,51.2002,30589.0
2017-12-01 13:25:00,71.13,71.26,71.13,71.23,34605.0,51.2002,51.2937,51.2002,51.2722,34605.0
2017-12-01 13:30:00,71.22,71.29,71.15,71.21,69266.0,51.265,51.3153,51.2146,51.2578,69266.0
2017-12-01 13:35:00,71.21,71.33,71.2,71.24,50901.0,51.2578,51.3441,51.2506,51.2793,50901.0
2017-12-01 13:40:00,71.24,71.3,71.16,71.27,41397.0,51.2793,51.3225,51.2218,51.3009,41397.0
2017-12-01 13:45:00,71.26,71.29,71.18,71.27,28682.0,51.2937,51.3153,51.2362,51.3009,28682.0
2017-12-01 13:50:00,71.26,71.33,71.24,71.26,32557.0,51.2937,51.3441,51.2793,51.2937,32557.0
2017-12-01 13:55:00,71.27,71.33,71.24,71.28,29685.0,51.3009,51.3441,51.2793,51.3081,29685.0
2017-12-01 14:00:00,71.28,71.4,71.27,71.37,28794.0,51.3081,51.3945,51.3009,51.3729,28794.0
2017-12-01 14:05:00,71.37,71.37,71.21,71.22,47558.0,51.3729,51.3729,51.2578,51.265,47558.0
2017-12-01 14:10:00,71.22,71.31,71.22,71.24,29632.0,51.265,51.3297,51.265,51.2793,29632.0
2017-12-01 14:15:00,71.24,71.27,71.21,71.25,27289.0,51.2793,51.3009,51.2578,51.2865,27289.0
2017-12-01 14:20:00,71.26,71.3,71.21,71.22,58325.0,51.2937,51.3225,51.2578,51.265,58325.0
2017-12-01 14:25:00,71.22,71.27,71.21,71.24,38393.0,51.265,51.3009,51.2578,51.2793,38393.0
2017-12-01 14:30:00,71.24,71.26,71.18,71.25,168024.0,51.2793,51.2937,51.2362,51.2865,168024.0
2017-12-01 14:35:00,71.26,71.31,71.2,71.31,39371.0,51.2937,51.3297,51.2506,51.3297,39371.0
2017-12-01 14:40:00,71.31,71.36,71.27,71.32,31397.0,51.3297,51.3657,51.3009,51.3369,31397.0
2017-12-01 14:45:00,71.33,71.37,71.26,71.3,133504.0,51.3441,51.3729,51.2937,51.3225,133504.0
2017-12-01 14:50:00,71.3,71.3,71.21,71.23,55747.0,51.3225,51.3225,51.2578,51.2722,55747.0
2017-12-01 14:55:00,71.22,71.3,71.21,71.3,58317.0,51.265,51.3225,51.2578,51.3225,58317.0
2017-12-01 15:00:00,71.31,71.31,71.2,71.23,76392.0,51.3297,51.3297,51.2506,51.2722,76392.0
2017-12-01 15:05:00,71.22,71.26,71.13,71.24,99352.0,51.265,51.2937,51.2002,51.2793,99352.0
2017-12-01 15:10:00,71.26,71.35,71.24,71.31,43968.0,51.2937,51.3585,51.2793,51.3297,43968.0
2017-12-01 15:15:00,71.31,71.48,71.3,71.48,110402.0,51.3297,51.4521,51.3225,51.4521,110402.0
2017-12-01 15:20:00,71.48,71.64,71.48,71.61,92656.0,51.4521,51.5673,51.4521,51.5457,92656.0
2017-12-01 15:25:00,71.6,71.62,71.56,71.57,91625.0,51.5385,51.5529,51.5097,51.5169,91625.0
2017-12-01 15:30:00,71.58,71.58,71.37,71.38,153723.0,51.5241,51.5241,51.3729,51.3801,153723.0
2017-12-01 15:35:00,71.39,71.46,71.32,71.45,77286.0,51.3873,51.4377,51.3369,51.4305,77286.0
2017-12-01 15:40:00,71.46,71.52,71.42,71.49,196503.0,51.4377,51.4809,51.4089,51.4593,196503.0
2017-12-01 15:45:00,71.48,71.6,71.45,71.53,131422.0,51.4521,51.5385,51.4305,51.4881,131422.0
2017-12-01 15:50:00,71.54,71.67,71.46,71.46,196530.0,51.4953,51.5889,51.4377,51.4377,196530.0
2017-12-01 15:55:00,71.47,71.48,71.23,71.42,503555.0,51.4449,51.4521,51.2722,51.4089,503555.0
2017-12-04 09:30:00,71.33,71.45,70.61,71.39,167257.0,51.3441,51.4305,50.8259,51.3873,167257.0
2017-12-04 09:35:00,71.38,71.4,70.75,70.83,174614.0,51.3801,51.3945,50.9266,50.9842,174614.0
2017-12-04 09:40:00,70.9,71.23,70.55,70.98,153661.0,51.0346,51.2722,50.7827,51.0922,153661.0
2017-12-04 09:45:00,70.98,71.08,70.8,70.86,92235.0,51.0922,51.1642,50.9626,51.0058,92235.0
2017-12-04 09:50:00,70.87,70.87,70.52,70.61,137160.0,51.013,51.013,50.7611,50.8259,137160.0
2017-12-04 09:55:00,70.55,70.83,70.41,70.78,106000.0,50.7827,50.9842,50.6819,50.9482,106000.0
2017-12-04 10:00:00,70.78,71.21,70.74,71.07,87622.0,50.9482,51.2578,50.9194,51.157,87622.0
2017-12-04 10:05:00,71.06,71.28,71.02,71.28,65426.0,51.1498,51.3081,51.121,51.3081,65426.0
2017-12-04 10:10:00,71.28,71.32,71.15,71.2,91071.0,51.3081,51.3369,51.2146,51.2506,91071.0
2017-12-04 10:15:00,71.2,71.23,71.06,71.18,77250.0,51.2506,51.2722,51.1498,51.2362,77250.0
2017-12-04 10:20:00,71.17,71.19,71.03,71.09,42946.0,51.229,51.2434,51.1282,51.1714,42946.0
2017-12-04 10:25:00,71.1,71.16,71.05,71.14,92290.0,51.1786,51.2218,51.1426,51.2074,92290.0
2017-12-04 10:30:00,71.15,71.47,71.15,71.28,104390.0,51.2146,51.4449,51.2146,51.3081,104390.0
2017-12-04 10:35:00,71.28,71.34,71.24,71.26,68935.0,51.3081,51.3513,51.2793,51.2937,68935.0
2017-12-04 10:40:00,71.28,71.3,71.06,71.09,153621.0,51.3081,51.3225,51.1498,51.1714,153621.0
2017-12-04 10:45:00,71.09,71.38,70.98,71.37,104896.0,51.1714,51.3801,51.0922,51.3729,104896.0
2017-12-04 10:50:00,71.37,71.4,71.15,71.25,71902.0,51.3729,51.3945,51.2146,51.2865,71902.0
2017-12-04 10:55:00,71.27,71.4,71.26,71.29,80500.0,51.3009,51.3945,51.2937,51.3153,80500.0
2017-12-04 11:00:00,71.29,71.37,71.23,71.26,66098.0,51.3153,51.3729,51.2722,51.2937,66098.0
2017-12-04 11:05:00,71.27,71.29,71.05,71.08,82342.0,51.3009,51.3153,51.1426,51.1642,82342.0
2017-12-04 11:10:00,71.06,71.14,71.02,71.11,103342.0,51.1498,51.2074,51.121,51.1858,103342.0
2017-12-04 11:15:00,71.11,71.14,70.89,70.95,53143.0,51.1858,51.2074,51.0274,51.0706,53143.0
2017-12-04 11:20:00,70.94,70.96,70.77,70.81,49263.0,51.0634,51.0778,50.941,50.9698,49263.0
2017-12-04 11:25:00,70.8,70.9,70.77,70.86,52306.0,50.9626,51.0346,50.941,51.0058,52306.0
2017-12-04 11:30:00,70.85,71.0,70.85,70.92,63721.0,50.9986,51.1066,50.9986,51.049,63721.0
2017-12-04 11:35:00,70.92,71.0,70.9,70.94,66055.0,51.049,51.1066,51.0346,51.0634,66055.0
2017-12-04 11:40:00,70.95,70.96,70.71,70.72,24486.0,51.0706,51.0778,50.8978,50.905,24486.0
2017-12-04 11:45:00,70.73,70.77,70.52,70.6,42220.0,50.9122,50.941,50.7611,50.8187,42220.0
2017-12-04 11:50:00,70.6,70.64,70.51,70.51,31900.0,50.8187,50.8475,50.7539,50.7539,31900.0
2017-12-04 11:55:00,70.53,70.6,70.44,70.59,52354.0,50.7683,50.8187,50.7035,50.8115,52354.0
2017-12-04 12:00:00,70.58,70.59,70.45,70.56,60595.0,50.8043,50.8115,50.7107,50.7899,60595.0
2017-12-04 12:05:00,70.54,70.56,70.44,70.54,44923.0,50.7755,50.7899,50.7035,50.7755,44923.0
2017-12-04 12:10:00,70.52,70.57,70.48,70.57,34849.0,50.7611,50.7971,50.7323,50.7971,34849.0
2017-12-04 12:15:00,70.56,70.56,70.45,70.51,88026.0,50.7899,50.7899,50.7107,50.7539,88026.0
2017-12-04 12:20:00,70.5,70.68,70.48,70.67,46468.0,50.7467,50.8763,50.7323,50.8691,46468.0
2017-12-04 12:25:00,70.68,70.7,70.62,70.66,24868.0,50.8763,50.8907,50.8331,50.8619,24868.0
2017-12-04 12:30:00,70.68,70.77,70.68,70.77,94053.0,50.8763,50.941,50.8763,50.941,94053.0
2017-12-04 12:35:00,70.78,70.82,70.68,70.77,33138.0,50.9482,50.977,50.8763,50.941,33138.0
2017-12-04 12:40:00,70.78,70.79,70.66,70.71,40749.0,50.9482,50.9554,50.8619,50.8978,40749.0
2017-12-04 12:45:00,70.7,70.77,70.65,70.67,34961.0,50.8907,50.941,50.8547,50.8691,34961.0
2017-12-04 12:50:00,70.66,70.68,70.58,70.64,36613.0,50.8619,50.8763,50.8043,50.8475,36613.0
2017-12-04 12:55:00,70.66,70.69,70.59,70.59,48094.0,50.8619,50.8835,50.8115,50.8115,48094.0
2017-12-04 13:00:00,70.59,70.64,70.44,70.44,69711.0,50.8115,50.8475,50.7035,50.7035,69711.0
2017-12-04 13:05:00,70.46,70.56,70.42,70.47,52472.0,50.7179,50.7899,50.6891,50.7251,52472.0
2017-12-04 13:10:00,70.44,70.56,70.42,70.52,48132.0,50.7035,50.7899,50.6891,50.7611,48132.0
2017-12-04 13:15:00,70.53,70.54,70.44,70.51,49839.0,50.7683,50.7755,50.7035,50.7539,49839.0
2017-12-04 13:20:00,70.49,70.54,70.46,70.52,27972.0,50.7395,50.7755,50.7179,50.7611,27972.0
2017-12-04 13:25:00,70.51,70.56,70.5,70.52,39931.0,50.7539,50.7899,50.7467,50.7611,39931.0
2017-12-04 13:30:00,70.53,70.57,70.48,70.5,75638.0,50.7683,50.7971,50.7323,50.7467,75638.0
2017-12-04 13:35:00,70.5,70.53,70.47,70.49,86898.0,50.7467,50.7683,50.7251,50.7395,86898.0
2017-12-04 13:40:00,70.49,70.77,70.42,70.68,155198.0,50.7395,50.941,50.6891,50.8763,155198.0
2017-12-04 13:45:00,70.7,70.71,70.61,70.64,80949.0,50.8907,50.8978,50.8259,50.8475,80949.0
2017-12-04 13:50:00,70.62,70.67,70.6,70.65,65393.0,50.8331,50.8691,50.8187,50.8547,65393.0
2017-12-04 13:55:00,70.65,70.67,70.61,70.65,59362.0,50.8547,50.8691,50.8259,50.8547,59362.0
2017-12-04 14:00:00,70.65,70.66,70.55,70.58,36276.0,50.8547,50.8619,50.7827,50.8043,36276.0
2017-12-04 14:05:00,70.57,70.67,70.54,70.66,41859.0,50.7971,50.8691,50.7755,50.8619,41859.0
2017-12-04 14:10:00,70.67,70.7,70.63,70.63,37830.0,50.8691,50.8907,50.8403,50.8403,37830.0
2017-12-04 14:15:00,70.63,70.74,70.63,70.65,52456.0,50.8403,50.9194,50.8403,50.8547,52456.0
2017-12-04 14:20:00,70.66,70.68,70.63,70.65,76925.0,50.8619,50.8763,50.8403,50.8547,76925.0
2017-12-04 14:25:00,70.65,70.9,70.64,70.79,97948.0,50.8547,51.0346,50.8475,50.9554,97948.0
2017-12-04 14:30:00,70.83,70.9,70.8,70.82,40624.0,50.9842,51.0346,50.9626,50.977,40624.0
2017-12-04 14:35:00,70.86,70.88,70.79,70.81,69087.0,51.0058,51.0202,50.9554,50.9698,69087.0
2017-12-04 14:40:00,70.81,70.94,70.8,70.85,73359.0,50.9698,51.0634,50.9626,50.9986,73359.0
2017-12-04 14:45:00,70.85,70.87,70.78,70.8,54439.0,50.9986,51.013,50.9482,50.9626,54439.0
2017-12-04 14:50:00,70.79,70.83,70.75,70.8,36459.0,50.9554,50.9842,50.9266,50.9626,36459.0
2017-12-04 14:55:00,70.81,70.81,70.71,70.77,51670.0,50.9698,50.9698,50.8978,50.941,51670.0
2017-12-04 15:00:00,70.77,70.81,70.68,70.78,95789.0,50.941,50.9698,50.8763,50.9482,95789.0
2017-12-04 15:05:00,70.78,70.83,70.71,70.73,65103.0,50.9482,50.9842,50.8978,50.9122,65103.0
2017-12-04 15:10:00,70.74,70.85,70.74,70.83,78282.0,50.9194,50.9986,50.9194,50.9842,78282.0
2017-12-04 15:15:00,70.83,70.91,70.82,70.9,97585.0,50.9842,51.0418,50.977,51.0346,97585.0
2017-12-04 15:20:00,70.9,71.01,70.9,70.98,135818.0,51.0346,51.1138,51.0346,51.0922,135818.0
2017-12-04 15:25:00,70.98,71.02,70.93,71.02,95653.0,51.0922,51.121,51.0562,51.121,95653.0
2017-12-04 15:30:00,71.02,71.17,71.02,71.13,142076.0,51.121,51.229,51.121,51.2002,142076.0
2017-12-04 15:35:00,71.13,71.16,70.98,71.03,126047.0,51.2002,51.2218,51.0922,51.1282,126047.0
2017-12-04 15:40:00,71.03,71.17,71.02,71.12,123255.0,51.1282,51.229,51.121,51.193,123255.0
2017-12-04 15:45:00,71.11,71.21,71.11,71.15,199372.0,51.1858,51.2578,51.1858,51.2146,199372.0
2017-12-04 15:50:00,71.15,71.52,71.14,71.52,389546.0,51.2146,51.4809,51.2074,51.4809,389546.0
2017-12-04 15:55:00,71.52,71.71,71.51,71.57,484236.0,51.4809,51.6177,51.4737,51.5169,484236.0
2017-12-05 09:30:00,71.33,71.51,71.19,71.36,91267.0,51.3441,51.4737,51.2434,51.3657,91267.0
2017-12-05 09:35:00,71.35,71.62,70.91,71.4,65683.0,51.3585,51.5529,51.0418,51.3945,65683.0
2017-12-05 09:40:00,71.31,71.32,70.85,71.02,29311.0,51.3297,51.3369,50.9986,51.121,29311.0
2017-12-05 09:45:00,71.06,71.15,70.87,70.93,22358.0,51.1498,51.2146,51.013,51.0562,22358.0
2017-12-05 09:50:00,70.94,71.37,70.94,71.14,55049.0,51.0634,51.3729,51.0634,51.2074,55049.0
2017-12-05 09:55:00,71.2,71.2,70.64,70.64,50023.0,51.2506,51.2506,50.8475,50.8475,50023.0
2017-12-05 10:00:00,70.65,70.68,70.45,70.62,39838.0,50.8547,50.8763,50.7107,50.8331,39838.0
2017-12-05 10:05:00,70.64,70.72,70.5,70.59,49641.0,50.8475,50.905,50.7467,50.8115,49641.0
2017-12-05 10:10:00,70.61,70.72,70.54,70.67,71853.0,50.8259,50.905,50.7755,50.8691,71853.0
2017-12-05 10:15:00,70.67,70.68,70.57,70.61,42928.0,50.8691,50.8763,50.7971,50.8259,42928.0
2017-12-05 10:20:00,70.65,70.76,70.63,70.66,27937.0,50.8547,50.9338,50.8403,50.8619,27937.0
2017-12-05 10:25:00,70.66,70.85,70.65,70.75,52941.0,50.8619,50.9986,50.8547,50.9266,52941.0
2017-12-05 10:30:00,70.73,70.81,70.64,70.73,47555.0,50.9122,50.9698,50.8475,50.9122,47555.0
2017-12-05 10:35:00,70.71,70.99,70.7,70.87,55737.0,50.8978,51.0994,50.8907,51.013,55737.0
2017-12-05 10:40:00,70.88,70.99,70.69,70.74,42718.0,51.0202,51.0994,50.8835,50.9194,42718.0
2017-12-05 10:45:00,70.76,71.0,70.76,71.0,48970.0,50.9338,51.1066,50.9338,51.1066,48970.0
2017-12-05 10:50:00,71.0,71.02,70.72,70.73,57170.0,51.1066,51.121,50.905,50.9122,57170.0
2017-12-05 10:55:00,70.75,70.8,70.66,70.72,48442.0,50.9266,50.9626,50.8619,50.905,48442.0
2017-12-05 11:00:00,70.72,70.78,70.52,70.56,66078.0,50.905,50.9482,50.7611,50.7899,66078.0
2017-12-05 11:05:00,70.55,70.58,70.41,70.49,79461.0,50.7827,50.8043,50.6819,50.7395,79461.0
2017-12-05 11:10:00,70.48,70.53,70.42,70.52,37650.0,50.7323,50.7683,50.6891,50.7611,37650.0
2017-12-05 11:15:00,70.51,70.59,70.45,70.54,53465.0,50.7539,50.8115,50.7107,50.7755,53465.0
2017-12-05 11:20:00,70.53,70.56,70.49,70.5,30544.0,50.7683,50.7899,50.7395,50.7467,30544.0
2017-12-05 11:25:00,70.49,70.59,70.49,70.57,27558.0,50.7395,50.8115,50.7395,50.7971,27558.0
2017-12-05 11:30:00,70.57,70.6,70.51,70.56,60362.0,50.7971,50.8187,50.7539,50.7899,60362.0
2017-12-05 11:35:00,70.55,70.68,70.46,70.48,86741.0,50.7827,50.8763,50.7179,50.7323,86741.0
2017-12-05 11:40:00,70.48,70.59,70.42,70.58,93660.0,50.7323,50.8115,50.6891,50.8043,93660.0
2017-12-05 11:45:00,70.59,70.7,70.53,70.7,60786.0,50.8115,50.8907,50.7683,50.8907,60786.0
2017-12-05 11:50:00,70.7,70.7,70.59,70.63,39905.0,50.8907,50.8907,50.8115,50.8403,39905.0
2017-12-05 11:55:00,70.63,70.65,70.57,70.59,45540.0,50.8403,50.8547,50.7971,50.8115,45540.0
2017-12-05 12:00:00,70.61,70.64,70.53,70.54,57238.0,50.8259,50.8475,50.7683,50.7755,57238.0
2017-12-05 12:05:00,70.54,70.59,70.44,70.46,105142.0,50.7755,50.8115,50.7035,50.7179,105142.0
2017-12-05 12:10:00,70.47,70.53,70.46,70.48,49708.0,50.7251,50.7683,50.7179,50.7323,49708.0
2017-12-05 12:15:00,70.48,70.51,70.44,70.47,28878.0,50.7323,50.7539,50.7035,50.7251,28878.0
2017-12-05 12:20:00,70.45,70.48,70.36,70.38,47836.0,50.7107,50.7323,50.6459,50.6603,47836.0
2017-12-05 12:25:00,70.39,70.46,70.39,70.42,24961.0,50.6675,50.7179,50.6675,50.6891,24961.0
2017-12-05 12:30:00,70.42,70.47,70.41,70.46,18014.0,50.6891,50.7251,50.6819,50.7179,18014.0
2017-12-05 12:35:00,70.46,70.46,70.34,70.36,36729.0,50.7179,50.7179,50.6315,50.6459,36729.0
2017-12-05 12:40:00,70.35,70.51,70.31,70.43,48190.0,50.6387,50.7539,50.6099,50.6963,48190.0
2017-12-05 12:45:00,70.43,70.5,70.42,70.49,15594.0,50.6963,50.7467,50.6891,50.7395,15594.0
2017-12-05 12:50:00,70.47,70.53,70.44,70.46,18127.0,50.7251,50.7683,50.7035,50.7179,18127.0
2017-12-05 12:55:00,70.46,70.67,70.46,70.66,30670.0,50.7179,50.8691,50.7179,50.8619,30670.0
2017-12-05 13:00:00,70.65,70.65,70.55,70.65,19299.0,50.8547,50.8547,50.7827,50.8547,19299.0
2017-12-05 13:05:00,70.63,70.65,70.51,70.58,27191.0,50.8403,50.8547,50.7539,50.8043,27191.0
2017-12-05 13:10:00,70.57,70.67,70.49,70.61,21768.0,50.7971,50.8691,50.7395,50.8259,21768.0
2017-12-05 13:15:00,70.62,70.69,70.59,70.67,21257.0,50.8331,50.8835,50.8115,50.8691,21257.0
2017-12-05 13:20:00,70.67,70.68,70.56,70.64,32408.0,50.8691,50.8763,50.7899,50.8475,32408.0
2017-12-05 13:25:00,70.65,70.67,70.52,70.6,22137.0,50.8547,50.8691,50.7611,50.8187,22137.0
2017-12-05 13:30:00,70.61,70.72,70.6,70.64,29893.0,50.8259,50.905,50.8187,50.8475,29893.0
2017-12-05 13:35:00,70.64,70.75,70.62,70.71,27450.0,50.8475,50.9266,50.8331,50.8978,27450.0
2017-12-05 13:40:00,70.71,70.76,70.6,70.61,39195.0,50.8978,50.9338,50.8187,50.8259,39195.0
2017-12-05 13:45:00,70.62,70.64,70.56,70.61,22148.0,50.8331,50.8475,50.7899,50.8259,22148.0
2017-12-05 13:50:00,70.6,70.64,70.6,70.62,53980.0,50.8187,50.8475,50.8187,50.8331,53980.0
2017-12-05 13:55:00,70.63,70.77,70.62,70.68,46795.0,50.8403,50.941,50.8331,50.8763,46795.0
2017-12-05 14:00:00,70.68,70.7,70.64,70.65,29524.0,50.8763,50.8907,50.8475,50.8547,29524.0
2017-12-05 14:05:00,70.67,70.67,70.6,70.63,37900.0,50.8691,50.8691,50.8187,50.8403,37900.0
2017-12-05 14:10:00,70.65,70.66,70.62,70.63,48541.0,50.8547,50.8619,50.8331,50.8403,48541.0
2017-12-05 14:15:00,70.64,70.64,70.56,70.58,51897.0,50.8475,50.8475,50.7899,50.8043,51897.0
2017-12-05 14:20:00,70.59,70.65,70.51,70.54,63333.0,50.8115,50.8547,50.7539,50.7755,63333.0
2017-12-05 14:25:00,70.56,70.7,70.53,70.63,147912.0,50.7899,50.8907,50.7683,50.8403,147912.0
2017-12-05 14:30:00,70.64,70.73,70.58,70.64,168414.0,50.8475,50.9122,50.8043,50.8475,168414.0
2017-12-05 14:35:00,70.64,70.68,70.35,70.41,109482.0,50.8475,50.8763,50.6387,50.6819,109482.0
2017-12-05 14:40:00,70.42,70.43,70.32,70.34,70647.0,50.6891,50.6963,50.6171,50.6315,70647.0
2017-12-05 14:45:00,70.35,70.48,70.34,70.39,76757.0,50.6387,50.7323,50.6315,50.6675,76757.0
2017-12-05 14:50:00,70.38,70.38,70.21,70.23,64233.0,50.6603,50.6603,50.5379,50.5523,64233.0
2017-12-05 14:55:00,70.24,70.25,70.09,70.2,111734.0,50.5595,50.5667,50.4516,50.5307,111734.0
2017-12-05 15:00:00,70.19,70.3,70.09,70.17,103758.0,50.5235,50.6027,50.4516,50.5092,103758.0
2017-12-05 15:05:00,70.17,70.5,70.15,70.38,68770.0,50.5092,50.7467,50.4948,50.6603,68770.0
2017-12-05 15:10:00,70.38,70.43,70.26,70.27,91905.0,50.6603,50.6963,50.5739,50.5811,91905.0
2017-12-05 15:15:00,70.3,70.34,70.22,70.25,78210.0,50.6027,50.6315,50.5451,50.5667,78210.0
2017-12-05 15:20:00,70.25,70.25,70.12,70.15,78121.0,50.5667,50.5667,50.4732,50.4948,78121.0
2017-12-05 15:25:00,70.15,70.22,70.14,70.15,55151.0,50.4948,50.5451,50.4876,50.4948,55151.0
2017-12-05 15:30:00,70.17,70.23,70.09,70.17,89070.0,50.5092,50.5523,50.4516,50.5092,89070.0
2017-12-05 15:35:00,70.16,70.23,70.12,70.16,71910.0,50.502,50.5523,50.4732,50.502,71910.0
2017-12-05 15:40:00,70.18,70.2,70.1,70.16,86170.0,50.5164,50.5307,50.4588,50.502,86170.0
2017-12-05 15:45:00,70.16,70.23,70.14,70.15,115133.0,50.502,50.5523,50.4876,50.4948,115133.0
2017-12-05 15:50:00,70.16,70.18,70.13,70.17,146111.0,50.502,50.5164,50.4804,50.5092,146111.0
2017-12-05 15:55:00,70.17,70.23,70.15,70.19,236072.0,50.5092,50.5523,50.4948,50.5235,236072.0
2017-12-06 09:30:00,70.44,70.72,70.26,70.28,68920.0,50.7035,50.905,50.5739,50.5883,68920.0
2017-12-06 09:35:00,70.3,70.3,69.84,69.96,63657.0,50.6027,50.6027,50.2716,50.358,63657.0
2017-12-06 09:40:00,70.0,70.21,69.85,70.19,44158.0,50.3868,50.5379,50.2788,50.5235,44158.0
2017-12-06 09:45:00,70.15,70.3,70.09,70.1,133363.0,50.4948,50.6027,50.4516,50.4588,133363.0
2017-12-06 09:50:00,70.11,70.26,70.09,70.15,59233.0,50.466,50.5739,50.4516,50.4948,59233.0
2017-12-06 09:55:00,70.15,70.59,70.11,70.56,151652.0,50.4948,50.8115,50.466,50.7899,151652.0
2017-12-06 10:00:00,70.58,70.98,70.58,70.84,63942.0,50.8043,51.0922,50.8043,50.9914,63942.0
2017-12-06 10:05:00,70.85,70.95,70.85,70.91,32404.0,50.9986,51.0706,50.9986,51.0418,32404.0
2017-12-06 10:10:00,70.92,71.11,70.89,70.91,54312.0,51.049,51.1858,51.0274,51.0418,54312.0
2017-12-06 10:15:00,70.93,70.95,70.56,70.59,68579.0,51.0562,51.0706,50.7899,50.8115,68579.0
2017-12-06 10:20:00,70.59,70.61,70.43,70.5,54774.0,50.8115,50.8259,50.6963,50.7467,54774.0
2017-12-06 10:25:00,70.5,70.65,70.43,70.43,79568.0,50.7467,50.8547,50.6963,50.6963,79568.0
2017-12-06 10:30:00,70.44,70.49,70.33,70.44,43187.0,50.7035,50.7395,50.6243,50.7035,43187.0
2017-12-06 10:35:00,70.45,70.45,70.21,70.25,35730.0,50.7107,50.7107,50.5379,50.5667,35730.0
2017-12-06 10:40:00,70.25,70.29,70.16,70.16,56938.0,50.5667,50.5955,50.502,50.502,56938.0
2017-12-06 10:45:00,70.16,70.33,70.12,70.19,29692.0,50.502,50.6243,50.4732,50.5235,29692.0
2017-12-06 10:50:00,70.21,70.36,70.19,70.25,49997.0,50.5379,50.6459,50.5235,50.5667,49997.0
2017-12-06 10:55:00,70.22,70.24,70.12,70.2,40402.0,50.5451,50.5595,50.4732,50.5307,40402.0
2017-12-06 11:00:00,70.19,70.28,70.14,70.2,19708.0,50.5235,50.5883,50.4876,50.5307,19708.0
2017-12-06 11:05:00,70.21,70.38,70.18,70.32,50786.0,50.5379,50.6603,50.5164,50.6171,50786.0
2017-12-06 11:10:00,70.34,70.35,70.2,70.21,27847.0,50.6315,50.6387,50.5307,50.5379,27847.0
2017-12-06 11:15:00,70.22,70.38,70.21,70.34,47740.0,50.5451,50.6603,50.5379,50.6315,47740.0
2017-12-06 11:20:00,70.34,70.48,70.33,70.48,51957.0,50.6315,50.7323,50.6243,50.7323,51957.0
2017-12-06 11:25:00,70.47,70.47,70.34,70.38,45412.0,50.7251,50.7251,50.6315,50.6603,45412.0
2017-12-06 11:30:00,70.38,70.42,70.32,70.4,30448.0,50.6603,50.6891,50.6171,50.6747,30448.0
2017-12-06 11:35:00,70.4,70.4,70.3,70.35,23816.0,50.6747,50.6747,50.6027,50.6387,23816.0
2017-12-06 11:40:00,70.35,70.41,70.3,70.38,25953.0,50.6387,50.6819,50.6027,50.6603,25953.0
2017-12-06 11:45:00,70.4,70.44,70.34,70.39,39895.0,50.6747,50.7035,50.6315,50.6675,39895.0
2017-12-06 11:50:00,70.38,70.51,70.33,70.49,35994.0,50.6603,50.7539,50.6243,50.7395,35994.0
2017-12-06 11:55:00,70.48,70.55,70.41,70.43,37862.0,50.7323,50.7827,50.6819,50.6963,37862.0
2017-12-06 12:00:00,70.46,70.48,70.38,70.42,16691.0,50.7179,50.7323,50.6603,50.6891,16691.0
2017-12-06 12:05:00,70.41,70.51,70.4,70.48,35541.0,50.6819,50.7539,50.6747,50.7323,35541.0
2017-12-06 12:10:00,70.47,70.58,70.47,70.58,55316.0,50.7251,50.8043,50.7251,50.8043,55316.0
2017-12-06 12:15:00,70.57,70.61,70.53,70.57,40166.0,50.7971,50.8259,50.7683,50.7971,40166.0
2017-12-06 12:20:00,70.56,70.59,70.54,70.58,32199.0,50.7899,50.8115,50.7755,50.8043,32199.0
2017-12-06 12:25:00,70.57,70.61,70.57,70.59,46006.0,50.7971,50.8259,50.7971,50.8115,46006.0
2017-12-06 12:30:00,70.59,70.79,70.55,70.7,292852.0,50.8115,50.9554,50.7827,50.8907,292852.0
2017-12-06 12:35:00,70.68,70.76,70.63,70.67,227941.0,50.8763,50.9338,50.8403,50.8691,227941.0
2017-12-06 12:40:00,70.66,70.68,70.54,70.58,88647.0,50.8619,50.8763,50.7755,50.8043,88647.0
2017-12-06 12:45:00,70.59,70.65,70.37,70.42,100439.0,50.8115,50.8547,50.6531,50.6891,100439.0
2017-12-06 12:50:00,70.4,70.53,70.36,70.52,53210.0,50.6747,50.7683,50.6459,50.7611,53210.0
2017-12-06 12:55:00,70.5,70.62,70.5,70.61,39524.0,50.7467,50.8331,50.7467,50.8259,39524.0
2017-12-06 13:00:00,70.62,70.62,70.49,70.54,37846.0,50.8331,50.8331,50.7395,50.7755,37846.0
2017-12-06 13:05:00,70.54,70.66,70.54,70.63,35371.0,50.7755,50.8619,50.7755,50.8403,35371.0
2017-12-06 13:10:00,70.63,70.67,70.55,70.55,39943.0,50.8403,50.8691,50.7827,50.7827,39943.0
2017-12-06 13:15:00,70.55,70.65,70.52,70.63,22835.0,50.7827,50.8547,50.7611,50.8403,22835.0
2017-12-06 13:20:00,70.63,70.69,70.61,70.62,29325.0,50.8403,50.8835,50.8259,50.8331,29325.0
2017-12-06 13:25:00,70.62,70.7,70.61,70.65,38816.0,50.8331,50.8907,50.8259,50.8547,38816.0
2017-12-06 13:30:00,70.66,70.7,70.63,70.66,41979.0,50.8619,50.8907,50.8403,50.8619,41979.0
2017-12-06 13:35:00,70.65,70.7,70.63,70.67,45197.0,50.8547,50.8907,50.8403,50.8691,45197.0
2017-12-06 13:40:00,70.67,70.73,70.63,70.69,52670.0,50.8691,50.9122,50.8403,50.8835,52670.0
2017-12-06 13:45:00,70.71,70.71,70.51,70.6,56666.0,50.8978,50.8978,50.7539,50.8187,56666.0
2017-12-06 13:50:00,70.59,70.7,70.57,70.69,31146.0,50.8115,50.8907,50.7971,50.8835,31146.0
2017-12-06 13:55:00,70.7,70.73,70.66,70.68,40214.0,50.8907,50.9122,50.8619,50.8763,40214.0
2017-12-06 14:00:00,70.68,70.74,70.67,70.73,41282.0,50.8763,50.9194,50.8691,50.9122,41282.0
2017-12-06 14:05:00,70.73,70.88,70.71,70.84,54981.0,50.9122,51.0202,50.8978,50.9914,54981.0
2017-12-06 14:10:00,70.84,70.89,70.78,70.79,42830.0,50.9914,51.0274,50.9482,50.9554,42830.0
2017-12-06 14:15:00,70.79,70.94,70.78,70.92,33211.0,50.9554,51.0634,50.9482,51.049,33211.0
2017-12-06 14:20:00,70.92,70.97,70.9,70.95,39402.0,51.049,51.085,51.0346,51.0706,39402.0
2017-12-06 14:25:00,70.95,70.96,70.89,70.92,43385.0,51.0706,51.0778,51.0274,51.049,43385.0
2017-12-06 14:30:00,70.92,70.94,70.9,70.94,31752.0,51.049,51.0634,51.0346,51.0634,31752.0
2017-12-06 14:35:00,70.94,71.15,70.92,71.11,88148.0,51.0634,51.2146,51.049,51.1858,88148.0
2017-12-06 14:40:00,71.08,71.11,71.05,71.07,28530.0,51.1642,51.1858,51.1426,51.157,28530.0
2017-12-06 14:45:00,71.07,71.11,71.02,71.03,38391.0,51.157,51.1858,51.121,51.1282,38391.0
2017-12-06 14:50:00,71.03,71.08,70.96,70.97,39979.0,51.1282,51.1642,51.0778,51.085,39979.0
2017-12-06 14:55:00,70.96,71.1,70.96,71.09,36977.0,51.0778,51.1786,51.0778,51.1714,36977.0
2017-12-06 15:00:00,71.09,71.12,71.04,71.04,35918.0,51.1714,51.193,51.1354,51.1354,35918.0
2017-12-06 15:05:00,71.05,71.16,71.04,71.16,42789.0,51.1426,51.2218,51.1354,51.2218,42789.0
2017-12-06 15:10:00,71.16,71.22,71.15,71.19,57598.0,51.2218,51.265,51.2146,51.2434,57598.0
2017-12-06 15:15:00,71.18,71.21,71.12,71.18,67433.0,51.2362,51.2578,51.193,51.2362,67433.0
2017-12-06 15:20:00,71.18,71.18,71.14,71.17,73401.0,51.2362,51.2362,51.2074,51.229,73401.0
2017-12-06 15:25:00,71.17,71.21,71.15,71.17,58368.0,51.229,51.2578,51.2146,51.229,58368.0
2017-12-06 15:30:00,71.17,71.29,71.17,71.24,168064.0,51.229,51.3153,51.229,51.2793,168064.0
2017-12-06 15:35:00,71.23,71.23,71.1,71.12,76021.0,51.2722,51.2722,51.1786,51.193,76021.0
2017-12-06 15:40:00,71.12,71.12,70.94,70.99,85742.0,51.193,51.193,51.0634,51.0994,85742.0
2017-12-06 15:45:00,71.0,71.07,70.93,71.05,137314.0,51.1066,51.157,51.0562,51.1426,137314.0
2017-12-06 15:50:00,71.04,71.07,70.95,71.04,117482.0,51.1354,51.157,51.0706,51.1354,117482.0
2017-12-06 15:55:00,71.03,71.1,70.94,71.05,307064.0,51.1282,51.1786,51.0634,51.1426,307064.0
2017-12-07 09:30:00,70.91,71.0,69.8,70.04,182004.0,51.0418,51.1066,50.2428,50.4156,182004.0
2017-12-07 09:35:00,70.06,70.12,69.51,69.84,88558.0,50.43,50.4732,50.0341,50.2716,88558.0
2017-12-07 09:40:00,69.87,70.17,69.87,70.01,65354.0,50.2932,50.5092,50.2932,50.394,65354.0
2017-12-07 09:45:00,70.03,70.04,69.87,69.92,31035.0,50.4084,50.4156,50.2932,50.3292,31035.0
2017-12-07 09:50:00,69.93,70.0,69.92,69.94,39156.0,50.3364,50.3868,50.3292,50.3436,39156.0
2017-12-07 09:55:00,69.95,70.18,69.94,70.16,60845.0,50.3508,50.5164,50.3436,50.502,60845.0
2017-12-07 10:00:00,70.14,70.23,70.03,70.08,29729.0,50.4876,50.5523,50.4084,50.4444,29729.0
2017-12-07 10:05:00,70.07,70.2,70.06,70.17,34313.0,50.4372,50.5307,50.43,50.5092,34313.0
2017-12-07 10:10:00,70.16,70.19,69.92,70.13,79689.0,50.502,50.5235,50.3292,50.4804,79689.0
2017-12-07 10:15:00,70.11,70.11,69.95,69.96,41214.0,50.466,50.466,50.3508,50.358,41214.0
2017-12-07 10:20:00,69.97,70.08,69.95,70.08,66641.0,50.3652,50.4444,50.3508,50.4444,66641.0
2017-12-07 10:25:00,70.05,70.11,70.01,70.03,36662.0,50.4228,50.466,50.394,50.4084,36662.0
2017-12-07 10:30:00,70.05,70.06,69.95,69.96,60762.0,50.4228,50.43,50.3508,50.358,60762.0
2017-12-07 10:35:00,69.97,70.05,69.95,69.99,97298.0,50.3652,50.4228,50.3508,50.3796,97298.0
2017-12-07 10:40:00,69.99,70.0,69.95,70.0,80955.0,50.3796,50.3868,50.3508,50.3868,80955.0
2017-12-07 10:45:00,69.99,70.05,69.87,69.93,137312.0,50.3796,50.4228,50.2932,50.3364,137312.0
2017-12-07 10:50:00,69.96,70.12,69.95,69.95,126044.0,50.358,50.4732,50.3508,50.3508,126044.0
2017-12-07 10:55:00,69.97,70.02,69.94,69.98,108745.0,50.3652,50.4012,50.3436,50.3724,108745.0
2017-12-07 11:00:00,69.99,70.04,69.94,70.02,207404.0,50.3796,50.4156,50.3436,50.4012,207404.0
2017-12-07 11:05:00,70.03,70.04,69.89,69.98,65978.0,50.4084,50.4156,50.3076,50.3724,65978.0
2017-12-07 11:10:00,69.97,70.12,69.97,70.06,95941.0,50.3652,50.4732,50.3652,50.43,95941.0
2017-12-07 11:15:00,70.06,70.08,69.93,69.97,109868.0,50.43,50.4444,50.3364,50.3652,109868.0
2017-12-07 11:20:00,69.96,70.04,69.94,69.98,121711.0,50.358,50.4156,50.3436,50.3724,121711.0
2017-12-07 11:25:00,69.98,70.03,69.9,69.99,66034.0,50.3724,50.4084,50.3148,50.3796,66034.0
2017-12-07 11:30:00,69.99,70.1,69.94,70.04,78581.0,50.3796,50.4588,50.3436,50.4156,78581.0
2017-12-07 11:35:00,70.04,70.13,69.99,70.1,62597.0,50.4156,50.4804,50.3796,50.4588,62597.0
2017-12-07 11:40:00,70.08,70.18,70.05,70.09,58863.0,50.4444,50.5164,50.4228,50.4516,58863.0
2017-12-07 11:45:00,70.1,70.16,70.04,70.04,58174.0,50.4588,50.502,50.4156,50.4156,58174.0
2017-12-07 11:50:00,70.03,70.08,69.92,70.05,46041.0,50.4084,50.4444,50.3292,50.4228,46041.0
2017-12-07 11:55:00,70.06,70.07,69.95,69.98,39741.0,50.43,50.4372,50.3508,50.3724,39741.0
2017-12-07 12:00:00,69.99,70.05,69.96,69.98,26660.0,50.3796,50.4228,50.358,50.3724,26660.0
2017-12-07 12:05:00,70.0,70.02,69.92,70.01,45090.0,50.3868,50.4012,50.3292,50.394,45090.0
2017-12-07 12:10:00,70.02,70.06,69.96,70.0,99894.0,50.4012,50.43,50.358,50.3868,99894.0
2017-12-07 12:15:00,69.99,70.0,69.92,69.96,72660.0,50.3796,50.3868,50.3292,50.358,72660.0
2017-12-07 12:20:00,69.96,70.07,69.96,70.03,106047.0,50.358,50.4372,50.358,50.4084,106047.0
2017-12-07 12:25:00,70.02,70.05,69.96,70.0,36123.0,50.4012,50.4228,50.358,50.3868,36123.0
2017-12-07 12:30:00,70.01,70.05,69.92,69.92,26875.0,50.394,50.4228,50.3292,50.3292,26875.0
2017-12-07 12:35:00,69.94,70.04,69.94,70.01,50388.0,50.3436,50.4156,50.3436,50.394,50388.0
2017-12-07 12:40:00,70.02,70.03,69.95,69.95,51459.0,50.4012,50.4084,50.3508,50.3508,51459.0
2017-12-07 12:45:00,69.95,69.98,69.93,69.96,22123.0,50.3508,50.3724,50.3364,50.358,22123.0
2017-12-07 12:50:00,69.97,70.02,69.94,70.0,28210.0,50.3652,50.4012,50.3436,50.3868,28210.0
2017-12-07 12:55:00,70.0,70.05,69.99,70.01,46338.0,50.3868,50.4228,50.3796,50.394,46338.0
2017-12-07 13:00:00,70.02,70.08,69.9,69.97,49103.0,50.4012,50.4444,50.3148,50.3652,49103.0
2017-12-07 13:05:00,69.96,69.96,69.88,69.91,29213.0,50.358,50.358,50.3004,50.322,29213.0
2017-12-07 13:10:00,69.91,69.95,69.9,69.91,22189.0,50.322,50.3508,50.3148,50.322,22189.0
2017-12-07 13:15:00,69.9,69.9,69.82,69.88,36419.0,50.3148,50.3148,50.2572,50.3004,36419.0
2017-12-07 13:20:00,69.85,69.88,69.81,69.85,15523.0,50.2788,50.3004,50.25,50.2788,15523.0
2017-12-07 13:25:00,69.85,69.89,69.84,69.88,20372.0,50.2788,50.3076,50.2716,50.3004,20372.0
2017-12-07 13:30:00,69.88,69.98,69.86,69.96,36346.0,50.3004,50.3724,50.286,50.358,36346.0
2017-12-07 13:35:00,69.97,69.99,69.94,69.94,32911.0,50.3652,50.3796,50.3436,50.3436,32911.0
2017-12-07 13:40:00,69.95,69.97,69.92,69.94,35946.0,50.3508,50.3652,50.3292,50.3436,35946.0
2017-12-07 13:45:00,69.94,69.96,69.89,69.9,44469.0,50.3436,50.358,50.3076,50.3148,44469.0
2017-12-07 13:50:00,69.9,69.94,69.88,69.91,29314.0,50.3148,50.3436,50.3004,50.322,29314.0
2017-12-07 13:55:00,69.9,69.97,69.86,69.95,49044.0,50.3148,50.3652,50.286,50.3508,49044.0
2017-12-07 14:00:00,69.96,69.96,69.85,69.88,46463.0,50.358,50.358,50.2788,50.3004,46463.0
2017-12-07 14:05:00,69.87,69.93,69.86,69.93,28044.0,50.2932,50.3364,50.286,50.3364,28044.0
2017-12-07 14:10:00,69.93,69.94,69.84,69.88,40284.0,50.3364,50.3436,50.2716,50.3004,40284.0
2017-12-07 14:15:00,69.89,69.96,69.88,69.93,36475.0,50.3076,50.358,50.3004,50.3364,36475.0
2017-12-07 14:20:00,69.92,69.95,69.87,69.95,45491.0,50.3292,50.3508,50.2932,50.3508,45491.0
2017-12-07 14:25:00,69.94,69.95,69.86,69.87,42125.0,50.3436,50.3508,50.286,50.2932,42125.0
2017-12-07 14:30:00,69.89,69.89,69.82,69.86,36372.0,50.3076,50.3076,50.2572,50.286,36372.0
2017-12-07 14:35:00,69.86,69.9,69.83,69.85,36752.0,50.286,50.3148,50.2644,50.2788,36752.0
2017-12-07 14:40:00,69.84,69.84,69.65,69.66,57997.0,50.2716,50.2716,50.1349,50.142,57997.0
2017-12-07 14:45:00,69.64,69.77,69.62,69.72,51375.0,50.1277,50.2212,50.1133,50.1852,51375.0
2017-12-07 14:50:00,69.72,69.77,69.69,69.71,39753.0,50.1852,50.2212,50.1636,50.178,39753.0
2017-12-07 14:55:00,69.71,69.76,69.68,69.75,49747.0,50.178,50.214,50.1564,50.2068,49747.0
2017-12-07 15:00:00,69.74,69.75,69.7,69.72,55435.0,50.1996,50.2068,50.1708,50.1852,55435.0
2017-12-07 15:05:00,69.71,69.72,69.6,69.62,62052.0,50.178,50.1852,50.0989,50.1133,62052.0
2017-12-07 15:10:00,69.63,69.67,69.62,69.66,58229.0,50.1205,50.1492,50.1133,50.142,58229.0
2017-12-07 15:15:00,69.67,69.72,69.6,69.62,51364.0,50.1492,50.1852,50.0989,50.1133,51364.0
2017-12-07 15:20:00,69.62,69.66,69.58,69.63,65390.0,50.1133,50.142,50.0845,50.1205,65390.0
2017-12-07 15:25:00,69.63,69.68,69.59,69.66,69305.0,50.1205,50.1564,50.0917,50.142,69305.0
2017-12-07 15:30:00,69.65,69.68,69.6,69.65,70427.0,50.1349,50.1564,50.0989,50.1349,70427.0
2017-12-07 15:35:00,69.66,69.66,69.61,69.61,76090.0,50.142,50.142,50.1061,50.1061,76090.0
2017-12-07 15:40:00,69.62,69.63,69.5,69.51,122580.0,50.1133,50.1205,50.0269,50.0341,122580.0
2017-12-07 15:45:00,69.52,69.56,69.5,69.52,119655.0,50.0413,50.0701,50.0269,50.0413,119655.0
2017-12-07 15:50:00,69.52,69.62,69.5,69.6,160412.0,50.0413,50.1133,50.0269,50.0989,160412.0
2017-12-07 15:55:00,69.6,69.63,69.56,69.6,255319.0,50.0989,50.1205,50.0701,50.0989,255319.0
2017-12-08 09:30:00,70.09,70.09,69.5,69.74,111277.0,50.4516,50.4516,50.0269,50.1996,111277.0
2017-12-08 09:35:00,69.7,69.84,69.6,69.75,40922.0,50.1708,50.2716,50.0989,50.2068,40922.0
2017-12-08 09:40:00,69.73,69.95,69.72,69.82,47084.0,50.1924,50.3508,50.1852,50.2572,47084.0
2017-12-08 09:45:00,69.82,69.88,69.74,69.88,67180.0,50.2572,50.3004,50.1996,50.3004,67180.0
2017-12-08 09:50:00,69.86,70.16,69.85,70.03,63634.0,50.286,50.502,50.2788,50.4084,63634.0
2017-12-08 09:55:00,70.03,70.09,69.92,69.97,70116.0,50.4084,50.4516,50.3292,50.3652,70116.0
2017-12-08 10:00:00,69.98,70.02,69.9,69.93,65234.0,50.3724,50.4012,50.3148,50.3364,65234.0
2017-12-08 10:05:00,69.93,70.03,69.87,69.97,236179.0,50.3364,50.4084,50.2932,50.3652,236179.0
2017-12-08 10:10:00,69.96,70.38,69.95,70.33,225116.0,50.358,50.6603,50.3508,50.6243,225116.0
2017-12-08 10:15:00,70.34,70.42,70.22,70.28,68616.0,50.6315,50.6891,50.5451,50.5883,68616.0
2017-12-08 10:20:00,70.29,70.31,70.07,70.16,62926.0,50.5955,50.6099,50.4372,50.502,62926.0
2017-12-08 10:25:00,70.18,70.28,70.15,70.15,48189.0,50.5164,50.5883,50.4948,50.4948,48189.0
2017-12-08 10:30:00,70.15,70.25,70.1,70.18,81486.0,50.4948,50.5667,50.4588,50.5164,81486.0
2017-12-08 10:35:00,70.18,70.31,70.18,70.3,104718.0,50.5164,50.6099,50.5164,50.6027,104718.0
2017-12-08 10:40:00,70.28,70.31,69.98,70.2,112490.0,50.5883,50.6099,50.3724,50.5307,112490.0
2017-12-08 10:45:00,70.2,70.3,70.09,70.27,51830.0,50.5307,50.6027,50.4516,50.5811,51830.0
2017-12-08 10:50:00,70.26,70.38,70.23,70.32,159124.0,50.5739,50.6603,50.5523,50.6171,159124.0
2017-12-08 10:55:00,70.31,70.62,70.29,70.53,92909.0,50.6099,50.8331,50.5955,50.7683,92909.0
2017-12-08 11:00:00,70.53,70.74,70.51,70.71,59751.0,50.7683,50.9194,50.7539,50.8978,59751.0
2017-12-08 11:05:00,70.71,70.76,70.67,70.7,78684.0,50.8978,50.9338,50.8691,50.8907,78684.0
2017-12-08 11:10:00,70.7,70.71,70.59,70.68,46310.0,50.8907,50.8978,50.8115,50.8763,46310.0
2017-12-08 11:15:00,70.68,70.8,70.64,70.73,43241.0,50.8763,50.9626,50.8475,50.9122,43241.0
2017-12-08 11:20:00,70.74,70.86,70.68,70.71,55123.0,50.9194,51.0058,50.8763,50.8978,55123.0
2017-12-08 11:25:00,70.71,70.78,70.62,70.78,61570.0,50.8978,50.9482,50.8331,50.9482,61570.0
2017-12-08 11:30:00,70.78,70.86,70.72,70.76,82075.0,50.9482,51.0058,50.905,50.9338,82075.0
2017-12-08 11:35:00,70.74,70.81,70.72,70.77,54382.0,50.9194,50.9698,50.905,50.941,54382.0
2017-12-08 11:40:00,70.75,70.91,70.75,70.9,161291.0,50.9266,51.0418,50.9266,51.0346,161291.0
2017-12-08 11:45:00,70.91,70.95,70.85,70.86,35500.0,51.0418,51.0706,50.9986,51.0058,35500.0
2017-12-08 11:50:00,70.86,70.95,70.84,70.95,31252.0,51.0058,51.0706,50.9914,51.0706,31252.0
2017-12-08 11:55:00,70.94,71.14,70.93,71.06,51502.0,51.0634,51.2074,51.0562,51.1498,51502.0
2017-12-08 12:00:00,71.03,71.14,70.96,71.11,36789.0,51.1282,51.2074,51.0778,51.1858,36789.0
2017-12-08 12:05:00,71.11,71.18,71.05,71.17,62813.0,51.1858,51.2362,51.1426,51.229,62813.0
2017-12-08 12:10:00,71.17,71.23,71.12,71.17,35656.0,51.229,51.2722,51.193,51.229,35656.0
2017-12-08 12:15:00,71.17,71.23,71.15,71.16,55975.0,51.229,51.2722,51.2146,51.2218,55975.0
2017-12-08 12:20:00,71.15,71.18,71.09,71.13,32643.0,51.2146,51.2362,51.1714,51.2002,32643.0
2017-12-08 12:25:00,71.12,71.24,71.1,71.22,26590.0,51.193,51.2793,51.1786,51.265,26590.0
2017-12-08 12:30:00,71.22,71.26,71.2,71.25,23192.0,51.265,51.2937,51.2506,51.2865,23192.0
2017-12-08 12:35:00,71.24,71.26,71.18,71.18,20122.0,51.2793,51.2937,51.2362,51.2362,20122.0
2017-12-08 12:40:00,71.19,71.22,71.18,71.22,18082.0,51.2434,51.265,51.2362,51.265,18082.0
2017-12-08 12:45:00,71.21,71.23,71.19,71.22,25212.0,51.2578,51.2722,51.2434,51.265,25212.0
2017-12-08 12:50:00,71.21,71.28,71.2,71.2,29431.0,51.2578,51.3081,51.2506,51.2506,29431.0
2017-12-08 12:55:00,71.2,71.24,71.13,71.16,27694.0,51.2506,51.2793,51.2002,51.2218,27694.0
2017-12-08 13:00:00,71.16,71.21,71.13,71.15,32972.0,51.2218,51.2578,51.2002,51.2146,32972.0
2017-12-08 13:05:00,71.13,71.21,71.13,71.16,29978.0,51.2002,51.2578,51.2002,51.2218,29978.0
2017-12-08 13:10:00,71.16,71.23,71.14,71.2,29807.0,51.2218,51.2722,51.2074,51.2506,29807.0
2017-12-08 13:15:00,71.18,71.19,71.1,71.11,35546.0,51.2362,51.2434,51.1786,51.1858,35546.0
2017-12-08 13:20:00,71.12,71.16,71.1,71.16,20719.0,51.193,51.2218,51.1786,51.2218,20719.0
2017-12-08 13:25:00,71.16,71.17,71.06,71.08,737581.0,51.2218,51.229,51.1498,51.1642,737581.0
2017-12-08 13:30:00,71.09,71.09,70.94,70.96,28658.0,51.1714,51.1714,51.0634,51.0778,28658.0
2017-12-08 13:35:00,70.96,71.03,70.89,71.0,39414.0,51.0778,51.1282,51.0274,51.1066,39414.0
2017-12-08 13:40:00,71.0,71.12,70.98,71.12,34790.0,51.1066,51.193,51.0922,51.193,34790.0
2017-12-08 13:45:00,71.12,71.12,70.99,71.01,42038.0,51.193,51.193,51.0994,51.1138,42038.0
2017-12-08 13:50:00,71.0,71.05,70.99,71.04,23903.0,51.1066,51.1426,51.0994,51.1354,23903.0
2017-12-08 13:55:00,71.03,71.1,71.02,71.1,37700.0,51.1282,51.1786,51.121,51.1786,37700.0
2017-12-08 14:00:00,71.09,71.12,71.06,71.06,31159.0,51.1714,51.193,51.1498,51.1498,31159.0
2017-12-08 14:05:00,71.06,71.11,71.04,71.08,26777.0,51.1498,51.1858,51.1354,51.1642,26777.0
2017-12-08 14:10:00,71.08,71.08,70.99,71.0,41466.0,51.1642,51.1642,51.0994,51.1066,41466.0
2017-12-08 14:15:00,71.0,71.09,70.95,71.06,31568.0,51.1066,51.1714,51.0706,51.1498,31568.0
2017-12-08 14:20:00,71.06,71.07,70.99,71.02,37136.0,51.1498,51.157,51.0994,51.121,37136.0
2017-12-08 14:25:00,71.02,71.06,71.02,71.05,31261.0,51.121,51.1498,51.121,51.1426,31261.0
2017-12-08 14:30:00,71.04,71.08,71.0,71.08,31826.0,51.1354,51.1642,51.1066,51.1642,31826.0
2017-12-08 14:35:00,71.08,71.21,71.08,71.2,38338.0,51.1642,51.2578,51.1642,51.2506,38338.0
2017-12-08 14:40:00,71.19,71.25,71.17,71.17,35298.0,51.2434,51.2865,51.229,51.229,35298.0
2017-12-08 14:45:00,71.17,71.21,71.15,71.18,34529.0,51.229,51.2578,51.2146,51.2362,34529.0
2017-12-08 14:50:00,71.16,71.23,71.16,71.2,30964.0,51.2218,51.2722,51.2218,51.2506,30964.0
2017-12-08 14:55:00,71.2,71.23,71.19,71.23,34826.0,51.2506,51.2722,51.2434,51.2722,34826.0
2017-12-08 15:00:00,71.22,71.34,71.21,71.3,68594.0,51.265,51.3513,51.2578,51.3225,68594.0
2017-12-08 15:05:00,71.29,71.3,71.26,71.29,37061.0,51.3153,51.3225,51.2937,51.3153,37061.0
2017-12-08 15:10:00,71.28,71.31,71.28,71.29,49118.0,51.3081,51.3297,51.3081,51.3153,49118.0
2017-12-08 15:15:00,71.29,71.3,71.17,71.23,50543.0,51.3153,51.3225,51.229,51.2722,50543.0
2017-12-08 15:20:00,71.22,71.32,71.2,71.3,62012.0,51.265,51.3369,51.2506,51.3225,62012.0
2017-12-08 15:25:00,71.3,71.34,71.27,71.34,62306.0,51.3225,51.3513,51.3009,51.3513,62306.0
2017-12-08 15:30:00,71.34,71.39,71.33,71.35,67558.0,51.3513,51.3873,51.3441,51.3585,67558.0
2017-12-08 15:35:00,71.36,71.39,71.32,71.39,98814.0,51.3657,51.3873,51.3369,51.3873,98814.0
2017-12-08 15:40:00,71.39,71.51,71.38,71.51,99671.0,51.3873,51.4737,51.3801,51.4737,99671.0
2017-12-08 15:45:00,71.51,71.52,71.42,71.42,123375.0,51.4737,51.4809,51.4089,51.4089,123375.0
2017-12-08 15:50:00,71.42,71.49,71.4,71.44,172823.0,51.4089,51.4593,51.3945,51.4233,172823.0
2017-12-08 15:55:00,71.44,71.61,71.44,71.56,301988.0,51.4233,51.5457,51.4233,51.5097,301988.0
2017-12-11 09:30:00,71.32,71.72,71.24,71.57,113022.0,51.3369,51.6249,51.2793,51.5169,113022.0
2017-12-11 09:35:00,71.57,71.69,71.29,71.34,35589.0,51.5169,51.6033,51.3153,51.3513,35589.0
2017-12-11 09:40:00,71.36,71.56,71.3,71.56,65191.0,51.3657,51.5097,51.3225,51.5097,65191.0
2017-12-11 09:45:00,71.54,71.78,71.49,71.75,57445.0,51.4953,51.668,51.4593,51.6465,57445.0
2017-12-11 09:50:00,71.74,71.88,71.66,71.84,50479.0,51.6393,51.74,51.5817,51.7112,50479.0
2017-12-11 09:55:00,71.84,71.88,71.66,71.76,40872.0,51.7112,51.74,51.5817,51.6537,40872.0
2017-12-11 10:00:00,71.79,71.98,71.7,71.96,42832.0,51.6752,51.812,51.6105,51.7976,42832.0
2017-12-11 10:05:00,71.97,72.0,71.82,71.97,81291.0,51.8048,51.8264,51.6968,51.8048,81291.0
2017-12-11 10:10:00,71.97,71.98,71.8,71.88,30261.0,51.8048,51.812,51.6824,51.74,30261.0
2017-12-11 10:15:00,71.88,71.93,71.74,71.79,36486.0,51.74,51.776,51.6393,51.6752,36486.0
2017-12-11 10:20:00,71.78,71.84,71.69,71.8,32416.0,51.668,51.7112,51.6033,51.6824,32416.0
2017-12-11 10:25:00,71.81,71.96,71.8,71.92,37900.0,51.6896,51.7976,51.6824,51.7688,37900.0
2017-12-11 10:30:00,71.94,72.09,71.92,72.08,69052.0,51.7832,51.8912,51.7688,51.884,69052.0
2017-12-11 10:35:00,72.1,72.23,72.06,72.19,42656.0,51.8984,51.992,51.8696,51.9632,42656.0
2017-12-11 10:40:00,72.2,72.34,72.13,72.34,52234.0,51.9704,52.0711,51.92,52.0711,52234.0
2017-12-11 10:45:00,72.31,72.41,72.2,72.22,67517.0,52.0495,52.1215,51.9704,51.9848,67517.0
2017-12-11 10:50:00,72.22,72.3,72.19,72.25,33215.0,51.9848,52.0423,51.9632,52.0064,33215.0
2017-12-11 10:55:00,72.25,72.33,72.18,72.2,32839.0,52.0064,52.0639,51.956,51.9704,32839.0
2017-12-11 11:00:00,72.19,72.22,72.02,72.12,95744.0,51.9632,51.9848,51.8408,51.9128,95744.0
2017-12-11 11:05:00,72.13,72.2,72.07,72.09,40698.0,51.92,51.9704,51.8768,51.8912,40698.0
2017-12-11 11:10:00,72.1,72.24,72.1,72.24,39651.0,51.8984,51.9992,51.8984,51.9992,39651.0
2017-12-11 11:15:00,72.24,72.32,72.22,72.32,30255.0,51.9992,52.0567,51.9848,52.0567,30255.0
2017-12-11 11:20:00,72.31,72.36,72.18,72.22,37988.0,52.0495,52.0855,51.956,51.9848,37988.0
2017-12-11 11:25:00,72.22,72.24,72.17,72.21,17376.0,51.9848,51.9992,51.9488,51.9776,17376.0
2017-12-11 11:30:00,72.22,72.35,72.15,72.35,71749.0,51.9848,52.0783,51.9344,52.0783,71749.0
2017-12-11 11:35:00,72.32,72.44,72.3,72.39,31313.0,52.0567,52.1431,52.0423,52.1071,31313.0
2017-12-11 11:40:00,72.4,72.43,72.35,72.37,26128.0,52.1143,52.1359,52.0783,52.0927,26128.0
2017-12-11 11:45:00,72.37,72.44,72.27,72.27,28259.0,52.0927,52.1431,52.0208,52.0208,28259.0
2017-12-11 11:50:00,72.27,72.38,72.2,72.27,279255.0,52.0208,52.0999,51.9704,52.0208,279255.0
2017-12-11 11:55:00,72.25,72.26,72.14,72.16,22288.0,52.0064,52.0136,51.9272,51.9416,22288.0
2017-12-11 12:00:00,72.15,72.16,71.92,71.94,18244.0,51.9344,51.9416,51.7688,51.7832,18244.0
2017-12-11 12:05:00,71.95,71.97,71.81,71.82,19086.0,51.7904,51.8048,51.6896,51.6968,19086.0
2017-12-11 12:10:00,71.82,71.87,71.78,71.82,20315.0,51.6968,51.7328,51.668,51.6968,20315.0
2017-12-11 12:15:00,71.82,71.88,71.81,71.83,23288.0,51.6968,51.74,51.6896,51.704,23288.0
2017-12-11 12:20:00,71.84,71.9,71.81,71.82,18762.0,51.7112,51.7544,51.6896,51.6968,18762.0
2017-12-11 12:25:00,71.82,71.97,71.82,71.97,30124.0,51.6968,51.8048,51.6968,51.8048,30124.0
2017-12-11 12:30:00,71.96,72.08,71.95,72.02,65538.0,51.7976,51.884,51.7904,51.8408,65538.0
2017-12-11 12:35:00,72.03,72.08,71.99,72.0,39550.0,51.848,51.884,51.8192,51.8264,39550.0
2017-12-11 12:40:00,72.0,72.09,71.98,71.98,24584.0,51.8264,51.8912,51.812,51.812,24584.0
2017-12-11 12:45:00,71.98,72.03,71.94,71.95,23173.0,51.812,51.848,51.7832,51.7904,23173.0
2017-12-11 12:50:00,71.95,71.97,71.86,71.9,23711.0,51.7904,51.8048,51.7256,51.7544,23711.0
2017-12-11 12:55:00,71.91,71.96,71.84,71.88,25963.0,51.7616,51.7976,51.7112,51.74,25963.0
2017-12-11 13:00:00,71.86,71.89,71.86,71.88,14971.0,51.7256,51.7472,51.7256,51.74,14971.0
2017-12-11 13:05:00,71.88,71.95,71.88,71.89,26779.0,51.74,51.7904,51.74,51.7472,26779.0
2017-12-11 13:10:00,71.89,71.94,71.82,71.83,22828.0,51.7472,51.7832,51.6968,51.704,22828.0
2017-12-11 13:15:00,71.82,71.85,71.77,71.82,18607.0,51.6968,51.7184,51.6608,51.6968,18607.0
2017-12-11 13:20:00,71.82,71.89,71.75,71.84,25291.0,51.6968,51.7472,51.6465,51.7112,25291.0
2017-12-11 13:25:00,71.84,71.88,71.81,71.87,31238.0,51.7112,51.74,51.6896,51.7328,31238.0
2017-12-11 13:30:00,71.87,71.89,71.77,71.79,24496.0,51.7328,51.7472,51.6608,51.6752,24496.0
2017-12-11 13:35:00,71.79,71.83,71.77,71.82,20650.0,51.6752,51.704,51.6608,51.6968,20650.0
2017-12-11 13:40:00,71.83,71.84,71.75,71.75,19106.0,51.704,51.7112,51.6465,51.6465,19106.0
2017-12-11 13:45:00,71.74,71.81,71.73,71.74,17691.0,51.6393,51.6896,51.6321,51.6393,17691.0
2017-12-11 13:50:00,71.73,71.78,71.72,71.77,17326.0,51.6321,51.668,51.6249,51.6608,17326.0
2017-12-11 13:55:00,71.77,71.83,71.76,71.79,38679.0,51.6608,51.704,51.6537,51.6752,38679.0
2017-12-11 14:00:00,71.8,71.82,71.74,71.74,31203.0,51.6824,51.6968,51.6393,51.6393,31203.0
2017-12-11 14:05:00,71.73,71.77,71.67,71.68,22861.0,51.6321,51.6608,51.5889,51.5961,22861.0
2017-12-11 14:10:00,71.69,71.75,71.64,71.74,25220.0,51.6033,51.6465,51.5673,51.6393,25220.0
2017-12-11 14:15:00,71.74,71.78,71.68,71.71,58597.0,51.6393,51.668,51.5961,51.6177,58597.0
2017-12-11 14:20:00,71.7,71.73,71.63,71.65,44932.0,51.6105,51.6321,51.5601,51.5745,44932.0
2017-12-11 14:25:00,71.67,71.68,71.57,71.58,33022.0,51.5889,51.5961,51.5169,51.5241,33022.0
2017-12-11 14:30:00,71.57,71.62,71.55,71.56,30843.0,51.5169,51.5529,51.5025,51.5097,30843.0
2017-12-11 14:35:00,71.56,71.58,71.54,71.55,21641.0,51.5097,51.5241,51.4953,51.5025,21641.0
2017-12-11 14:40:00,71.55,71.59,71.54,71.59,25508.0,51.5025,51.5313,51.4953,51.5313,25508.0
2017-12-11 14:45:00,71.59,71.59,71.5,71.51,39944.0,51.5313,51.5313,51.4665,51.4737,39944.0
2017-12-11 14:50:00,71.51,71.51,71.45,71.46,37145.0,51.4737,51.4737,51.4305,51.4377,37145.0
2017-12-11 14:55:00,71.46,71.47,71.42,71.45,33553.0,51.4377,51.4449,51.4089,51.4305,33553.0
2017-12-11 15:00:00,71.45,71.5,71.44,71.48,37743.0,51.4305,51.4665,51.4233,51.4521,37743.0
2017-12-11 15:05:00,71.48,71.55,71.48,71.51,73517.0,51.4521,51.5025,51.4521,51.4737,73517.0
2017-12-11 15:10:00,71.51,71.58,71.5,71.52,39127.0,51.4737,51.5241,51.4665,51.4809,39127.0
2017-12-11 15:15:00,71.53,71.53,71.42,71.44,28849.0,51.4881,51.4881,51.4089,51.4233,28849.0
2017-12-11 15:20:00,71.44,71.62,71.43,71.57,43625.0,51.4233,51.5529,51.4161,51.5169,43625.0
2017-12-11 15:25:00,71.56,71.57,71.48,71.55,48997.0,51.5097,51.5169,51.4521,51.5025,48997.0
2017-12-11 15:30:00,71.56,71.71,71.55,71.7,53425.0,51.5097,51.6177,51.5025,51.6105,53425.0
2017-12-11 15:35:00,71.71,71.74,71.57,71.6,65730.0,51.6177,51.6393,51.5169,51.5385,65730.0
2017-12-11 15:40:00,71.61,71.64,71.59,71.61,57844.0,51.5457,51.5673,51.5313,51.5457,57844.0
2017-12-11 15:45:00,71.6,71.7,71.6,71.68,74613.0,51.5385,51.6105,51.5385,51.5961,74613.0
2017-12-11 15:50:00,71.68,71.81,71.67,71.81,120559.0,51.5961,51.6896,51.5889,51.6896,120559.0
2017-12-11 15:55:00,71.81,71.91,71.79,71.88,228318.0,51.6896,51.7616,51.6752,51.74,228318.0
2017-12-12 09:30:00,71.81,72.15,71.52,72.02,74998.0,51.6896,51.9344,51.4809,51.8408,74998.0
2017-12-12 09:35:00,72.09,72.12,71.66,71.73,41058.0,51.8912,51.9128,51.5817,51.6321,41058.0
2017-12-12 09:40:00,71.73,71.74,71.25,71.27,52437.0,51.6321,51.6393,51.2865,51.3009,52437.0
2017-12-12 09:45:00,71.25,71.38,71.21,71.24,31947.0,51.2865,51.3801,51.2578,51.2793,31947.0
2017-12-12 09:50:00,71.25,71.34,71.2,71.25,31451.0,51.2865,51.3513,51.2506,51.2865,31451.0
2017-12-12 09:55:00,71.25,71.25,71.0,71.05,41363.0,51.2865,51.2865,51.1066,51.1426,41363.0
2017-12-12 10:00:00,71.03,71.07,70.93,71.0,62300.0,51.1282,51.157,51.0562,51.1066,62300.0
2017-12-12 10:05:00,71.0,71.18,70.99,71.01,42039.0,51.1066,51.2362,51.0994,51.1138,42039.0
2017-12-12 10:10:00,71.01,71.11,70.96,70.97,26442.0,51.1138,51.1858,51.0778,51.085,26442.0
2017-12-12 10:15:00,70.97,71.16,70.95,71.14,24441.0,51.085,51.2218,51.0706,51.2074,24441.0
2017-12-12 10:20:00,71.15,71.19,71.05,71.09,18110.0,51.2146,51.2434,51.1426,51.1714,18110.0
2017-12-12 10:25:00,71.1,71.22,71.07,71.18,18680.0,51.1786,51.265,51.157,51.2362,18680.0
2017-12-12 10:30:00,71.17,71.28,71.13,71.15,34311.0,51.229,51.3081,51.2002,51.2146,34311.0
2017-12-12 10:35:00,71.14,71.2,71.07,71.16,38946.0,51.2074,51.2506,51.157,51.2218,38946.0
2017-12-12 10:40:00,71.16,71.21,71.09,71.18,38126.0,51.2218,51.2578,51.1714,51.2362,38126.0
2017-12-12 10:45:00,71.16,71.33,71.11,71.16,40135.0,51.2218,51.3441,51.1858,51.2218,40135.0
2017-12-12 10:50:00,71.15,71.21,71.07,71.17,33810.0,51.2146,51.2578,51.157,51.229,33810.0
2017-12-12 10:55:00,71.19,71.45,71.18,71.45,27459.0,51.2434,51.4305,51.2362,51.4305,27459.0
2017-12-12 11:00:00,71.47,71.47,71.28,71.32,28339.0,51.4449,51.4449,51.3081,51.3369,28339.0
2017-12-12 11:05:00,71.33,71.36,71.28,71.28,22949.0,51.3441,51.3657,51.3081,51.3081,22949.0
2017-12-12 11:10:00,71.28,71.31,71.2,71.28,30365.0,51.3081,51.3297,51.2506,51.3081,30365.0
2017-12-12 11:15:00,71.28,71.33,71.26,71.33,17238.0,51.3081,51.3441,51.2937,51.3441,17238.0
2017-12-12 11:20:00,71.33,71.55,71.32,71.52,43966.0,51.3441,51.5025,51.3369,51.4809,43966.0
2017-12-12 11:25:00,71.54,71.62,71.51,71.55,33753.0,51.4953,51.5529,51.4737,51.5025,33753.0
2017-12-12 11:30:00,71.55,71.63,71.53,71.62,28496.0,51.5025,51.5601,51.4881,51.5529,28496.0
2017-12-12 11:35:00,71.64,71.68,71.6,71.64,38254.0,51.5673,51.5961,51.5385,51.5673,38254.0
2017-12-12 11:40:00,71.64,71.67,71.53,71.55,28752.0,51.5673,51.5889,51.4881,51.5025,28752.0
2017-12-12 11:45:00,71.53,71.61,71.52,71.56,18811.0,51.4881,51.5457,51.4809,51.5097,18811.0
2017-12-12 11:50:00,71.57,71.75,71.57,71.75,27565.0,51.5169,51.6465,51.5169,51.6465,27565.0
2017-12-12 11:55:00,71.76,71.76,71.66,71.68,20782.0,51.6537,51.6537,51.5817,51.5961,20782.0
2017-12-12 12:00:00,71.66,71.68,71.59,71.6,30050.0,51.5817,51.5961,51.5313,51.5385,30050.0
2017-12-12 12:05:00,71.61,71.71,71.61,71.7,15123.0,51.5457,51.6177,51.5457,51.6105,15123.0
2017-12-12 12:10:00,71.71,71.77,71.69,71.71,41206.0,51.6177,51.6608,51.6033,51.6177,41206.0
2017-12-12 12:15:00,71.72,71.75,71.67,71.72,16928.0,51.6249,51.6465,51.5889,51.6249,16928.0
2017-12-12 12:20:00,71.73,71.74,71.66,71.68,29234.0,51.6321,51.6393,51.5817,51.5961,29234.0
2017-12-12 12:25:00,71.69,71.75,71.64,71.68,26458.0,51.6033,51.6465,51.5673,51.5961,26458.0
2017-12-12 12:30:00,71.69,71.76,71.65,71.69,26890.0,51.6033,51.6537,51.5745,51.6033,26890.0
2017-12-12 12:35:00,71.7,71.75,71.67,71.68,23779.0,51.6105,51.6465,51.5889,51.5961,23779.0
2017-12-12 12:40:00,71.68,71.75,71.65,71.73,22923.0,51.5961,51.6465,51.5745,51.6321,22923.0
2017-12-12 12:45:00,71.73,71.77,71.69,71.71,42980.0,51.6321,51.6608,51.6033,51.6177,42980.0
2017-12-12 12:50:00,71.71,71.87,71.71,71.83,26747.0,51.6177,51.7328,51.6177,51.704,26747.0
2017-12-12 12:55:00,71.84,71.86,71.73,71.79,16364.0,51.7112,51.7256,51.6321,51.6752,16364.0
2017-12-12 13:00:00,71.8,71.82,71.75,71.82,40937.0,51.6824,51.6968,51.6465,51.6968,40937.0
2017-12-12 13:05:00,71.82,71.86,71.74,71.75,35445.0,51.6968,51.7256,51.6393,51.6465,35445.0
2017-12-12 13:10:00,71.74,71.79,71.72,71.74,23269.0,51.6393,51.6752,51.6249,51.6393,23269.0
2017-12-12 13:15:00,71.74,71.77,71.7,71.7,27305.0,51.6393,51.6608,51.6105,51.6105,27305.0
2017-12-12 13:20:00,71.7,71.72,71.63,71.67,26020.0,51.6105,51.6249,51.5601,51.5889,26020.0
2017-12-12 13:25:00,71.67,71.71,71.66,71.69,10646.0,51.5889,51.6177,51.5817,51.6033,10646.0
2017-12-12 13:30:00,71.71,71.73,71.66,71.66,31166.0,51.6177,51.6321,51.5817,51.5817,31166.0
2017-12-12 13:35:00,71.67,71.71,71.65,71.67,19198.0,51.5889,51.6177,51.5745,51.5889,19198.0
2017-12-12 13:40:00,71.68,71.75,71.65,71.74,14923.0,51.5961,51.6465,51.5745,51.6393,14923.0
2017-12-12 13:45:00,71.74,71.78,71.68,71.77,46365.0,51.6393,51.668,51.5961,51.6608,46365.0
2017-12-12 13:50:00,71.78,71.79,71.7,71.73,45866.0,51.668,51.6752,51.6105,51.6321,45866.0
2017-12-12 13:55:00,71.72,71.75,71.67,71.67,26807.0,51.6249,51.6465,51.5889,51.5889,26807.0
2017-12-12 14:00:00,71.68,71.85,71.68,71.84,54798.0,51.5961,51.7184,51.5961,51.7112,54798.0
2017-12-12 14:05:00,71.84,71.88,71.76,71.84,23361.0,51.7112,51.74,51.6537,51.7112,23361.0
2017-12-12 14:10:00,71.83,71.84,71.74,71.76,20145.0,51.704,51.7112,51.6393,51.6537,20145.0
2017-12-12 14:15:00,71.76,71.85,71.76,71.82,26663.0,51.6537,51.7184,51.6537,51.6968,26663.0
2017-12-12 14:20:00,71.82,71.83,71.77,71.81,22404.0,51.6968,51.704,51.6608,51.6896,22404.0
2017-12-12 14:25:00,71.79,71.82,71.78,71.81,27447.0,51.6752,51.6968,51.668,51.6896,27447.0
2017-12-12 14:30:00,71.81,71.89,71.78,71.88,40741.0,51.6896,51.7472,51.668,51.74,40741.0
2017-12-12 14:35:00,71.88,71.89,71.78,71.79,31079.0,51.74,51.7472,51.668,51.6752,31079.0
2017-12-12 14:40:00,71.79,71.81,71.75,71.78,20102.0,51.6752,51.6896,51.6465,51.668,20102.0
2017-12-12 14:45:00,71.79,71.86,71.77,71.83,28878.0,51.6752,51.7256,51.6608,51.704,28878.0
2017-12-12 14:50:00,71.84,71.85,71.79,71.81,125132.0,51.7112,51.7184,51.6752,51.6896,125132.0
2017-12-12 14:55:00,71.82,71.85,71.76,71.78,25244.0,51.6968,51.7184,51.6537,51.668,25244.0
2017-12-12 15:00:00,71.77,71.78,71.65,71.68,116103.0,51.6608,51.668,51.5745,51.5961,116103.0
2017-12-12 15:05:00,71.69,71.76,71.68,71.76,30498.0,51.6033,51.6537,51.5961,51.6537,30498.0
2017-12-12 15:10:00,71.76,71.79,71.72,71.78,37786.0,51.6537,51.6752,51.6249,51.668,37786.0
2017-12-12 15:15:00,71.79,71.79,71.71,71.74,52080.0,51.6752,51.6752,51.6177,51.6393,52080.0
2017-12-12 15:20:00,71.74,71.75,71.61,71.67,70803.0,51.6393,51.6465,51.5457,51.5889,70803.0
2017-12-12 15:25:00,71.68,71.75,71.64,71.73,37161.0,51.5961,51.6465,51.5673,51.6321,37161.0
2017-12-12 15:30:00,71.73,71.9,71.73,71.87,75655.0,51.6321,51.7544,51.6321,51.7328,75655.0
2017-12-12 15:35:00,71.87,71.89,71.72,71.76,67408.0,51.7328,51.7472,51.6249,51.6537,67408.0
2017-12-12 15:40:00,71.76,71.84,71.73,71.84,67711.0,51.6537,51.7112,51.6321,51.7112,67711.0
2017-12-12 15:45:00,71.84,71.85,71.79,71.8,111119.0,51.7112,51.7184,51.6752,51.6824,111119.0
2017-12-12 15:50:00,71.79,71.86,71.76,71.86,115380.0,51.6752,51.7256,51.6537,51.7256,115380.0
2017-12-12 15:55:00,71.85,72.03,71.84,72.01,235234.0,51.7184,51.848,51.7112,51.8336,235234.0
2017-12-13 09:30:00,71.99,72.09,71.53,71.63,68416.0,51.8192,51.8912,51.4881,51.5601,68416.0
2017-12-13 09:35:00,71.7,71.89,71.37,71.44,70118.0,51.6105,51.7472,51.3729,51.4233,70118.0
2017-12-13 09:40:00,71.45,71.65,71.33,71.44,33255.0,51.4305,51.5745,51.3441,51.4233,33255.0
2017-12-13 09:45:00,71.46,71.56,71.31,71.43,29450.0,51.4377,51.5097,51.3297,51.4161,29450.0
2017-12-13 09:50:00,71.45,71.59,71.37,71.38,28907.0,51.4305,51.5313,51.3729,51.3801,28907.0
2017-12-13 09:55:00,71.37,71.42,71.27,71.28,66434.0,51.3729,51.4089,51.3009,51.3081,66434.0
2017-12-13 10:00:00,71.32,71.47,71.15,71.25,73695.0,51.3369,51.4449,51.2146,51.2865,73695.0
2017-12-13 10:05:00,71.22,71.29,71.07,71.12,47678.0,51.265,51.3153,51.157,51.193,47678.0
2017-12-13 10:10:00,71.12,71.17,71.08,71.13,45744.0,51.193,51.229,51.1642,51.2002,45744.0
2017-12-13 10:15:00,71.13,71.36,71.12,71.28,64920.0,51.2002,51.3657,51.193,51.3081,64920.0
2017-12-13 10:20:00,71.3,71.36,71.17,71.17,31881.0,51.3225,51.3657,51.229,51.229,31881.0
2017-12-13 10:25:00,71.16,71.27,71.14,71.24,25296.0,51.2218,51.3009,51.2074,51.2793,25296.0
2017-12-13 10:30:00,71.25,71.29,71.16,71.16,30062.0,51.2865,51.3153,51.2218,51.2218,30062.0
2017-12-13 10:35:00,71.15,71.19,71.04,71.07,37479.0,51.2146,51.2434,51.1354,51.157,37479.0
2017-12-13 10:40:00,71.1,71.3,71.09,71.2,33893.0,51.1786,51.3225,51.1714,51.2506,33893.0
2017-12-13 10:45:00,71.22,71.3,71.1,71.18,41952.0,51.265,51.3225,51.1786,51.2362,41952.0
2017-12-13 10:50:00,71.18,71.3,71.1,71.17,47956.0,51.2362,51.3225,51.1786,51.229,47956.0
2017-12-13 10:55:00,71.18,71.24,71.07,71.13,50148.0,51.2362,51.2793,51.157,51.2002,50148.0
2017-12-13 11:00:00,71.13,71.19,71.03,71.13,26137.0,51.2002,51.2434,51.1282,51.2002,26137.0
2017-12-13 11:05:00,71.11,71.27,71.11,71.22,48734.0,51.1858,51.3009,51.1858,51.265,48734.0
2017-12-13 11:10:00,71.23,71.33,71.18,71.2,40850.0,51.2722,51.3441,51.2362,51.2506,40850.0
2017-12-13 11:15:00,71.16,71.22,71.13,71.18,21726.0,51.2218,51.265,51.2002,51.2362,21726.0
2017-12-13 11:20:00,71.17,71.21,71.03,71.04,24603.0,51.229,51.2578,51.1282,51.1354,24603.0
2017-12-13 11:25:00,71.04,71.08,70.91,71.03,53068.0,51.1354,51.1642,51.0418,51.1282,53068.0
2017-12-13 11:30:00,71.02,71.1,70.97,71.05,26617.0,51.121,51.1786,51.085,51.1426,26617.0
2017-12-13 11:35:00,71.05,71.12,71.02,71.02,19480.0,51.1426,51.193,51.121,51.121,19480.0
2017-12-13 11:40:00,70.99,71.08,70.99,71.06,19192.0,51.0994,51.1642,51.0994,51.1498,19192.0
2017-12-13 11:45:00,71.07,71.25,71.02,71.21,30316.0,51.157,51.2865,51.121,51.2578,30316.0
2017-12-13 11:50:00,71.19,71.23,71.16,71.19,19809.0,51.2434,51.2722,51.2218,51.2434,19809.0
2017-12-13 11:55:00,71.2,71.23,71.03,71.07,58572.0,51.2506,51.2722,51.1282,51.157,58572.0
2017-12-13 12:00:00,71.08,71.13,71.0,71.04,21875.0,51.1642,51.2002,51.1066,51.1354,21875.0
2017-12-13 12:05:00,71.05,71.1,71.01,71.08,39818.0,51.1426,51.1786,51.1138,51.1642,39818.0
2017-12-13 12:10:00,71.07,71.08,71.0,71.01,22440.0,51.157,51.1642,51.1066,51.1138,22440.0
2017-12-13 12:15:00,71.03,71.07,71.02,71.07,31003.0,51.1282,51.157,51.121,51.157,31003.0
2017-12-13 12:20:00,71.07,71.13,70.89,70.92,60713.0,51.157,51.2002,51.0274,51.049,60713.0
2017-12-13 12:25:00,70.9,70.94,70.77,70.85,81128.0,51.0346,51.0634,50.941,50.9986,81128.0
2017-12-13 12:30:00,70.85,70.89,70.82,70.88,19710.0,50.9986,51.0274,50.977,51.0202,19710.0
2017-12-13 12:35:00,70.89,70.93,70.75,70.8,46433.0,51.0274,51.0562,50.9266,50.9626,46433.0
2017-12-13 12:40:00,70.77,70.89,70.77,70.86,16074.0,50.941,51.0274,50.941,51.0058,16074.0
2017-12-13 12:45:00,70.87,70.93,70.86,70.88,25100.0,51.013,51.0562,51.0058,51.0202,25100.0
2017-12-13 12:50:00,70.89,70.95,70.87,70.93,15368.0,51.0274,51.0706,51.013,51.0562,15368.0
2017-12-13 12:55:00,70.94,71.02,70.93,70.95,22633.0,51.0634,51.121,51.0562,51.0706,22633.0
2017-12-13 13:00:00,70.96,71.04,70.88,70.99,24363.0,51.0778,51.1354,51.0202,51.0994,24363.0
2017-12-13 13:05:00,70.99,71.04,70.94,70.98,15592.0,51.0994,51.1354,51.0634,51.0922,15592.0
2017-12-13 13:10:00,71.01,71.03,70.94,71.01,23007.0,51.1138,51.1282,51.0634,51.1138,23007.0
2017-12-13 13:15:00,71.01,71.08,70.97,70.97,31121.0,51.1138,51.1642,51.085,51.085,31121.0
2017-12-13 13:20:00,70.97,71.08,70.92,71.02,25906.0,51.085,51.1642,51.049,51.121,25906.0
2017-12-13 13:25:00,71.01,71.02,70.97,70.99,16563.0,51.1138,51.121,51.085,51.0994,16563.0
2017-12-13 13:30:00,70.98,71.01,70.9,70.92,19828.0,51.0922,51.1138,51.0346,51.049,19828.0
2017-12-13 13:35:00,70.93,70.99,70.92,70.98,17418.0,51.0562,51.0994,51.049,51.0922,17418.0
2017-12-13 13:40:00,70.97,70.98,70.93,70.95,29687.0,51.085,51.0922,51.0562,51.0706,29687.0
2017-12-13 13:45:00,70.96,70.96,70.89,70.94,37642.0,51.0778,51.0778,51.0274,51.0634,37642.0
2017-12-13 13:50:00,70.95,71.33,70.94,71.33,103650.0,51.0706,51.3441,51.0634,51.3441,103650.0
2017-12-13 13:55:00,71.31,71.43,71.16,71.27,69556.0,51.3297,51.4161,51.2218,51.3009,69556.0
2017-12-13 14:00:00,71.27,71.71,71.21,71.42,87986.0,51.3009,51.6177,51.2578,51.4089,87986.0
2017-12-13 14:05:00,71.41,71.61,71.41,71.58,47366.0,51.4017,51.5457,51.4017,51.5241,47366.0
2017-12-13 14:10:00,71.58,71.64,71.52,71.61,44849.0,51.5241,51.5673,51.4809,51.5457,44849.0
2017-12-13 14:15:00,71.6,71.72,71.55,71.69,36396.0,51.5385,51.6249,51.5025,51.6033,36396.0
2017-12-13 14:20:00,71.69,71.71,71.56,71.65,32451.0,51.6033,51.6177,51.5097,51.5745,32451.0
2017-12-13 14:25:00,71.66,71.78,71.64,71.78,33126.0,51.5817,51.668,51.5673,51.668,33126.0
2017-12-13 14:30:00,71.79,71.82,71.74,71.8,38998.0,51.6752,51.6968,51.6393,51.6824,38998.0
2017-12-13 14:35:00,71.79,71.79,71.71,71.77,41612.0,51.6752,51.6752,51.6177,51.6608,41612.0
2017-12-13 14:40:00,71.76,71.78,71.67,71.68,32306.0,51.6537,51.668,51.5889,51.5961,32306.0
2017-12-13 14:45:00,71.68,71.77,71.68,71.76,42021.0,51.5961,51.6608,51.5961,51.6537,42021.0
2017-12-13 14:50:00,71.75,71.85,71.75,71.82,38231.0,51.6465,51.7184,51.6465,51.6968,38231.0
2017-12-13 14:55:00,71.82,71.83,71.73,71.79,42889.0,51.6968,51.704,51.6321,51.6752,42889.0
2017-12-13 15:00:00,71.8,71.82,71.72,71.81,54609.0,51.6824,51.6968,51.6249,51.6896,54609.0
2017-12-13 15:05:00,71.81,71.82,71.73,71.73,41841.0,51.6896,51.6968,51.6321,51.6321,41841.0
2017-12-13 15:10:00,71.72,71.76,71.72,71.74,31830.0,51.6249,51.6537,51.6249,51.6393,31830.0
2017-12-13 15:15:00,71.73,71.76,71.72,71.75,39529.0,51.6321,51.6537,51.6249,51.6465,39529.0
2017-12-13 15:20:00,71.75,71.8,71.74,71.76,49962.0,51.6465,51.6824,51.6393,51.6537,49962.0
2017-12-13 15:25:00,71.76,71.82,71.73,71.74,71456.0,51.6537,51.6968,51.6321,51.6393,71456.0
2017-12-13 15:30:00,71.74,71.79,71.69,71.76,40393.0,51.6393,51.6752,51.6033,51.6537,40393.0
2017-12-13 15:35:00,71.75,71.78,71.73,71.75,51971.0,51.6465,51.668,51.6321,51.6465,51971.0
2017-12-13 15:40:00,71.75,71.76,71.62,71.64,86604.0,51.6465,51.6537,51.5529,51.5673,86604.0
2017-12-13 15:45:00,71.64,71.69,71.61,71.66,93132.0,51.5673,51.6033,51.5457,51.5817,93132.0
2017-12-13 15:50:00,71.66,71.67,71.6,71.61,101514.0,51.5817,51.5889,51.5385,51.5457,101514.0
2017-12-13 15:55:00,71.61,71.78,71.61,71.73,228630.0,51.5457,51.668,51.5457,51.6321,228630.0
2017-12-14 09:30:00,71.47,71.59,71.0,71.01,130633.0,51.4449,51.5313,51.1066,51.1138,130633.0
2017-12-14 09:35:00,71.01,71.06,70.32,70.35,112800.0,51.1138,51.1498,50.6171,50.6387,112800.0
2017-12-14 09:40:00,70.36,70.44,70.12,70.2,145780.0,50.6459,50.7035,50.4732,50.5307,145780.0
2017-12-14 09:45:00,70.18,70.39,70.14,70.37,83328.0,50.5164,50.6675,50.4876,50.6531,83328.0
2017-12-14 09:50:00,70.37,70.49,70.34,70.42,49255.0,50.6531,50.7395,50.6315,50.6891,49255.0
2017-12-14 09:55:00,70.38,70.43,70.34,70.43,49360.0,50.6603,50.6963,50.6315,50.6963,49360.0
2017-12-14 10:00:00,70.42,70.42,70.0,70.03,129776.0,50.6891,50.6891,50.3868,50.4084,129776.0
2017-12-14 10:05:00,70.05,70.13,70.01,70.08,57824.0,50.4228,50.4804,50.394,50.4444,57824.0
2017-12-14 10:10:00,70.08,70.15,70.01,70.14,35022.0,50.4444,50.4948,50.394,50.4876,35022.0
2017-12-14 10:15:00,70.12,70.13,70.05,70.1,37796.0,50.4732,50.4804,50.4228,50.4588,37796.0
2017-12-14 10:20:00,70.1,70.22,70.08,70.18,44014.0,50.4588,50.5451,50.4444,50.5164,44014.0
2017-12-14 10:25:00,70.18,70.52,70.17,70.48,61192.0,50.5164,50.7611,50.5092,50.7323,61192.0
2017-12-14 10:30:00,70.46,70.48,70.31,70.33,35912.0,50.7179,50.7323,50.6099,50.6243,35912.0
2017-12-14 10:35:00,70.32,70.36,70.25,70.35,26472.0,50.6171,50.6459,50.5667,50.6387,26472.0
2017-12-14 10:40:00,70.36,70.56,70.32,70.55,54294.0,50.6459,50.7899,50.6171,50.7827,54294.0
2017-12-14 10:45:00,70.56,70.65,70.55,70.65,44317.0,50.7899,50.8547,50.7827,50.8547,44317.0
2017-12-14 10:50:00,70.64,70.84,70.62,70.69,122587.0,50.8475,50.9914,50.8331,50.8835,122587.0
2017-12-14 10:55:00,70.68,70.7,70.59,70.66,36061.0,50.8763,50.8907,50.8115,50.8619,36061.0
2017-12-14 11:00:00,70.66,70.77,70.65,70.72,35434.0,50.8619,50.941,50.8547,50.905,35434.0
2017-12-14 11:05:00,70.73,71.01,70.71,70.87,62887.0,50.9122,51.1138,50.8978,51.013,62887.0
2017-12-14 11:10:00,70.88,71.03,70.82,70.93,108273.0,51.0202,51.1282,50.977,51.0562,108273.0
2017-12-14 11:15:00,70.92,70.95,70.84,70.85,30873.0,51.049,51.0706,50.9914,50.9986,30873.0
2017-12-14 11:20:00,70.88,70.9,70.76,70.77,45915.0,51.0202,51.0346,50.9338,50.941,45915.0
2017-12-14 11:25:00,70.78,70.8,70.67,70.72,28541.0,50.9482,50.9626,50.8691,50.905,28541.0
2017-12-14 11:30:00,70.72,70.72,70.57,70.65,76828.0,50.905,50.905,50.7971,50.8547,76828.0
2017-12-14 11:35:00,70.66,70.67,70.56,70.66,56103.0,50.8619,50.8691,50.7899,50.8619,56103.0
2017-12-14 11:40:00,70.66,70.66,70.56,70.6,45091.0,50.8619,50.8619,50.7899,50.8187,45091.0
2017-12-14 11:45:00,70.61,70.68,70.58,70.67,26144.0,50.8259,50.8763,50.8043,50.8691,26144.0
2017-12-14 11:50:00,70.67,70.74,70.66,70.71,37325.0,50.8691,50.9194,50.8619,50.8978,37325.0
2017-12-14 11:55:00,70.7,70.72,70.65,70.69,23000.0,50.8907,50.905,50.8547,50.8835,23000.0
2017-12-14 12:00:00,70.69,70.7,70.57,70.59,24470.0,50.8835,50.8907,50.7971,50.8115,24470.0
2017-12-14 12:05:00,70.57,70.58,70.44,70.48,33269.0,50.7971,50.8043,50.7035,50.7323,33269.0
2017-12-14 12:10:00,70.48,70.51,70.43,70.48,27098.0,50.7323,50.7539,50.6963,50.7323,27098.0
2017-12-14 12:15:00,70.49,70.53,70.46,70.46,21132.0,50.7395,50.7683,50.7179,50.7179,21132.0
2017-12-14 12:20:00,70.49,70.58,70.48,70.56,31537.0,50.7395,50.8043,50.7323,50.7899,31537.0
2017-12-14 12:25:00,70.56,70.58,70.54,70.56,18385.0,50.7899,50.8043,50.7755,50.7899,18385.0
2017-12-14 12:30:00,70.56,70.59,70.54,70.54,16131.0,50.7899,50.8115,50.7755,50.7755,16131.0
2017-12-14 12:35:00,70.56,70.67,70.56,70.65,32158.0,50.7899,50.8691,50.7899,50.8547,32158.0
2017-12-14 12:40:00,70.64,70.66,70.6,70.64,27450.0,50.8475,50.8619,50.8187,50.8475,27450.0
2017-12-14 12:45:00,70.64,70.65,70.59,70.6,29391.0,50.8475,50.8547,50.8115,50.8187,29391.0
2017-12-14 12:50:00,70.61,70.62,70.58,70.59,35943.0,50.8259,50.8331,50.8043,50.8115,35943.0
2017-12-14 12:55:00,70.6,70.62,70.58,70.6,30401.0,50.8187,50.8331,50.8043,50.8187,30401.0
2017-12-14 13:00:00,70.59,70.6,70.5,70.54,34638.0,50.8115,50.8187,50.7467,50.7755,34638.0
2017-12-14 13:05:00,70.53,70.55,70.5,70.54,28767.0,50.7683,50.7827,50.7467,50.7755,28767.0
2017-12-14 13:10:00,70.54,70.57,70.48,70.48,32739.0,50.7755,50.7971,50.7323,50.7323,32739.0
2017-12-14 13:15:00,70.48,70.55,70.45,70.48,37844.0,50.7323,50.7827,50.7107,50.7323,37844.0
2017-12-14 13:20:00,70.48,70.5,70.42,70.43,50948.0,50.7323,50.7467,50.6891,50.6963,50948.0
2017-12-14 13:25:00,70.43,70.47,70.42,70.46,39171.0,50.6963,50.7251,50.6891,50.7179,39171.0
2017-12-14 13:30:00,70.47,70.48,70.19,70.19,41802.0,50.7251,50.7323,50.5235,50.5235,41802.0
2017-12-14 13:35:00,70.18,70.28,70.18,70.26,47199.0,50.5164,50.5883,50.5164,50.5739,47199.0
2017-12-14 13:40:00,70.27,70.28,70.18,70.2,32423.0,50.5811,50.5883,50.5164,50.5307,32423.0
2017-12-14 13:45:00,70.2,70.25,70.13,70.19,49759.0,50.5307,50.5667,50.4804,50.5235,49759.0
2017-12-14 13:50:00,70.18,70.19,70.13,70.14,34576.0,50.5164,50.5235,50.4804,50.4876,34576.0
2017-12-14 13:55:00,70.14,70.3,70.13,70.29,51769.0,50.4876,50.6027,50.4804,50.5955,51769.0
2017-12-14 14:00:00,70.3,70.56,70.29,70.52,71334.0,50.6027,50.7899,50.5955,50.7611,71334.0
2017-12-14 14:05:00,70.52,70.63,70.5,70.59,41278.0,50.7611,50.8403,50.7467,50.8115,41278.0
2017-12-14 14:10:00,70.62,70.64,70.6,70.6,34486.0,50.8331,50.8475,50.8187,50.8187,34486.0
2017-12-14 14:15:00,70.61,70.85,70.6,70.8,48826.0,50.8259,50.9986,50.8187,50.9626,48826.0
2017-12-14 14:20:00,70.78,70.78,70.55,70.55,39386.0,50.9482,50.9482,50.7827,50.7827,39386.0
2017-12-14 14:25:00,70.55,70.6,70.44,70.48,72388.0,50.7827,50.8187,50.7035,50.7323,72388.0
2017-12-14 14:30:00,70.48,70.58,70.47,70.51,49568.0,50.7323,50.8043,50.7251,50.7539,49568.0
2017-12-14 14:35:00,70.49,70.57,70.48,70.52,32874.0,50.7395,50.7971,50.7323,50.7611,32874.0
2017-12-14 14:40:00,70.5,70.53,70.42,70.45,30113.0,50.7467,50.7683,50.6891,50.7107,30113.0
2017-12-14 14:45:00,70.44,70.58,70.4,70.48,46164.0,50.7035,50.8043,50.6747,50.7323,46164.0
2017-12-14 14:50:00,70.51,70.54,70.48,70.53,24140.0,50.7539,50.7755,50.7323,50.7683,24140.0
2017-12-14 14:55:00,70.52,70.56,70.47,70.48,37925.0,50.7611,50.7899,50.7251,50.7323,37925.0
2017-12-14 15:00:00,70.49,70.52,70.47,70.51,27942.0,50.7395,50.7611,50.7251,50.7539,27942.0
2017-12-14 15:05:00,70.52,70.54,70.49,70.51,30612.0,50.7611,50.7755,50.7395,50.7539,30612.0
2017-12-14 15:10:00,70.51,70.55,70.5,70.52,42874.0,50.7539,50.7827,50.7467,50.7611,42874.0
2017-12-14 15:15:00,70.52,70.52,70.3,70.32,102985.0,50.7611,50.7611,50.6027,50.6171,102985.0
2017-12-14 15:20:00,70.32,70.33,70.25,70.25,55421.0,50.6171,50.6243,50.5667,50.5667,55421.0
2017-12-14 15:25:00,70.26,70.33,70.24,70.29,40618.0,50.5739,50.6243,50.5595,50.5955,40618.0
2017-12-14 15:30:00,70.29,70.33,70.24,70.32,57183.0,50.5955,50.6243,50.5595,50.6171,57183.0
2017-12-14 15:35:00,70.32,70.45,70.31,70.44,59884.0,50.6171,50.7107,50.6099,50.7035,59884.0
2017-12-14 15:40:00,70.44,70.51,70.41,70.44,71317.0,50.7035,50.7539,50.6819,50.7035,71317.0
2017-12-14 15:45:00,70.44,70.46,70.39,70.43,79870.0,50.7035,50.7179,50.6675,50.6963,79870.0
2017-12-14 15:50:00,70.43,70.48,70.39,70.47,139120.0,50.6963,50.7323,50.6675,50.7251,139120.0
2017-12-14 15:55:00,70.47,70.48,70.33,70.36,224928.0,50.7251,50.7323,50.6243,50.6459,224928.0
2017-12-15 09:30:00,71.05,71.41,70.23,71.36,1624927.0,51.1426,51.4017,50.5523,51.3657,1624927.0
2017-12-15 09:35:00,71.36,71.74,71.29,71.73,134746.0,51.3657,51.6393,51.3153,51.6321,134746.0
2017-12-15 09:40:00,71.73,71.73,71.44,71.56,77504.0,51.6321,51.6321,51.4233,51.5097,77504.0
2017-12-15 09:45:00,71.56,71.92,71.53,71.9,73909.0,51.5097,51.7688,51.4881,51.7544,73909.0
2017-12-15 09:50:00,71.92,72.23,71.84,72.14,96551.0,51.7688,51.992,51.7112,51.9272,96551.0
2017-12-15 09:55:00,72.12,72.23,71.99,72.22,64541.0,51.9128,51.992,51.8192,51.9848,64541.0
2017-12-15 10:00:00,72.23,72.34,72.11,72.26,84419.0,51.992,52.0711,51.9056,52.0136,84419.0
2017-12-15 10:05:00,72.25,72.29,71.98,72.09,78304.0,52.0064,52.0352,51.812,51.8912,78304.0
2017-12-15 10:10:00,72.07,72.08,71.9,71.9,47813.0,51.8768,51.884,51.7544,51.7544,47813.0
2017-12-15 10:15:00,71.9,72.3,71.77,72.27,163133.0,51.7544,52.0423,51.6608,52.0208,163133.0
2017-12-15 10:20:00,72.24,72.34,72.13,72.15,129104.0,51.9992,52.0711,51.92,51.9344,129104.0
2017-12-15 10:25:00,72.15,72.2,71.98,72.08,75039.0,51.9344,51.9704,51.812,51.884,75039.0
2017-12-15 10:30:00,72.09,72.11,71.77,71.81,75794.0,51.8912,51.9056,51.6608,51.6896,75794.0
2017-12-15 10:35:00,71.8,71.82,71.55,71.76,110571.0,51.6824,51.6968,51.5025,51.6537,110571.0
2017-12-15 10:40:00,71.76,71.76,71.44,71.63,104688.0,51.6537,51.6537,51.4233,51.5601,104688.0
2017-12-15 10:45:00,71.63,71.7,71.55,71.67,56300.0,51.5601,51.6105,51.5025,51.5889,56300.0
2017-12-15 10:50:00,71.67,71.87,71.65,71.82,52475.0,51.5889,51.7328,51.5745,51.6968,52475.0
2017-12-15 10:55:00,71.83,71.84,71.75,71.81,38341.0,51.704,51.7112,51.6465,51.6896,38341.0
2017-12-15 11:00:00,71.81,71.86,71.76,71.83,22210.0,51.6896,51.7256,51.6537,51.704,22210.0
2017-12-15 11:05:00,71.84,72.08,71.84,72.04,37743.0,51.7112,51.884,51.7112,51.8552,37743.0
2017-12-15 11:10:00,72.03,72.11,72.01,72.1,25360.0,51.848,51.9056,51.8336,51.8984,25360.0
2017-12-15 11:15:00,72.1,72.12,72.05,72.06,32780.0,51.8984,51.9128,51.8624,51.8696,32780.0
2017-12-15 11:20:00,72.07,72.12,71.96,71.96,27320.0,51.8768,51.9128,51.7976,51.7976,27320.0
2017-12-15 11:25:00,71.96,72.04,71.96,72.01,24488.0,51.7976,51.8552,51.7976,51.8336,24488.0
2017-12-15 11:30:00,72.07,72.12,72.06,72.11,31006.0,51.8768,51.9128,51.8696,51.9056,31006.0
2017-12-15 11:35:00,72.11,72.11,72.01,72.07,26343.0,51.9056,51.9056,51.8336,51.8768,26343.0
2017-12-15 11:40:00,72.09,72.1,72.04,72.08,17209.0,51.8912,51.8984,51.8552,51.884,17209.0
2017-12-15 11:45:00,72.08,72.15,72.05,72.1,30068.0,51.884,51.9344,51.8624,51.8984,30068.0
2017-12-15 11:50:00,72.1,72.15,72.09,72.11,26653.0,51.8984,51.9344,51.8912,51.9056,26653.0
2017-12-15 11:55:00,72.11,72.18,72.11,72.13,35746.0,51.9056,51.956,51.9056,51.92,35746.0
2017-12-15 12:00:00,72.14,72.16,72.13,72.16,20813.0,51.9272,51.9416,51.92,51.9416,20813.0
2017-12-15 12:05:00,72.15,72.16,72.01,72.08,33227.0,51.9344,51.9416,51.8336,51.884,33227.0
2017-12-15 12:10:00,72.09,72.13,71.96,71.96,23286.0,51.8912,51.92,51.7976,51.7976,23286.0
2017-12-15 12:15:00,71.95,72.08,71.94,72.0,21430.0,51.7904,51.884,51.7832,51.8264,21430.0
2017-12-15 12:20:00,72.01,72.03,71.95,72.01,21334.0,51.8336,51.848,51.7904,51.8336,21334.0
2017-12-15 12:25:00,72.03,72.18,72.02,72.16,26318.0,51.848,51.956,51.8408,51.9416,26318.0
2017-12-15 12:30:00,72.19,72.19,72.11,72.14,33706.0,51.9632,51.9632,51.9056,51.9272,33706.0
2017-12-15 12:35:00,72.12,72.16,72.07,72.09,26319.0,51.9128,51.9416,51.8768,51.8912,26319.0
2017-12-15 12:40:00,72.09,72.17,72.09,72.09,15540.0,51.8912,51.9488,51.8912,51.8912,15540.0
2017-12-15 12:45:00,72.11,72.14,72.09,72.11,19641.0,51.9056,51.9272,51.8912,51.9056,19641.0
2017-12-15 12:50:00,72.12,72.15,72.04,72.04,16452.0,51.9128,51.9344,51.8552,51.8552,16452.0
2017-12-15 12:55:00,72.05,72.08,72.0,72.02,18156.0,51.8624,51.884,51.8264,51.8408,18156.0
2017-12-15 13:00:00,72.04,72.09,72.01,72.03,35093.0,51.8552,51.8912,51.8336,51.848,35093.0
2017-12-15 13:05:00,72.04,72.1,71.99,72.01,26794.0,51.8552,51.8984,51.8192,51.8336,26794.0
2017-12-15 13:10:00,72.02,72.06,71.98,71.99,18336.0,51.8408,51.8696,51.812,51.8192,18336.0
2017-12-15 13:15:00,71.98,72.02,71.9,71.9,19480.0,51.812,51.8408,51.7544,51.7544,19480.0
2017-12-15 13:20:00,71.91,72.01,71.9,71.98,23203.0,51.7616,51.8336,51.7544,51.812,23203.0
2017-12-15 13:25:00,71.99,72.11,71.97,72.08,22876.0,51.8192,51.9056,51.8048,51.884,22876.0
2017-12-15 13:30:00,72.07,72.1,72.06,72.06,12996.0,51.8768,51.8984,51.8696,51.8696,12996.0
2017-12-15 13:35:00,72.06,72.11,72.02,72.05,51256.0,51.8696,51.9056,51.8408,51.8624,51256.0
2017-12-15 13:40:00,72.05,72.1,72.05,72.1,24330.0,51.8624,51.8984,51.8624,51.8984,24330.0
2017-12-15 13:45:00,72.1,72.13,72.05,72.05,26244.0,51.8984,51.92,51.8624,51.8624,26244.0
2017-12-15 13:50:00,72.06,72.12,72.05,72.1,18062.0,51.8696,51.9128,51.8624,51.8984,18062.0
2017-12-15 13:55:00,72.14,72.16,72.11,72.14,37717.0,51.9272,51.9416,51.9056,51.9272,37717.0
2017-12-15 14:00:00,72.14,72.15,72.05,72.06,30710.0,51.9272,51.9344,51.8624,51.8696,30710.0
2017-12-15 14:05:00,72.08,72.09,72.01,72.07,36791.0,51.884,51.8912,51.8336,51.8768,36791.0
2017-12-15 14:10:00,72.08,72.13,72.04,72.06,33641.0,51.884,51.92,51.8552,51.8696,33641.0
2017-12-15 14:15:00,72.07,72.18,72.06,72.15,26366.0,51.8768,51.956,51.8696,51.9344,26366.0
2017-12-15 14:20:00,72.17,72.21,72.08,72.11,31407.0,51.9488,51.9776,51.884,51.9056,31407.0
2017-12-15 14:25:00,72.11,72.14,72.09,72.12,26435.0,51.9056,51.9272,51.8912,51.9128,26435.0
2017-12-15 14:30:00,72.1,72.16,72.1,72.14,40107.0,51.8984,51.9416,51.8984,51.9272,40107.0
2017-12-15 14:35:00,72.14,72.22,72.14,72.2,25620.0,51.9272,51.9848,51.9272,51.9704,25620.0
2017-12-15 14:40:00,72.19,72.22,72.13,72.18,31669.0,51.9632,51.9848,51.92,51.956,31669.0
2017-12-15 14:45:00,72.17,72.22,72.16,72.21,40306.0,51.9488,51.9848,51.9416,51.9776,40306.0
2017-12-15 14:50:00,72.2,72.24,72.14,72.16,50242.0,51.9704,51.9992,51.9272,51.9416,50242.0
2017-12-15 14:55:00,72.17,72.19,72.13,72.19,29108.0,51.9488,51.9632,51.92,51.9632,29108.0
2017-12-15 15:00:00,72.19,72.19,72.15,72.19,30328.0,51.9632,51.9632,51.9344,51.9632,30328.0
2017-12-15 15:05:00,72.19,72.22,72.17,72.21,33518.0,51.9632,51.9848,51.9488,51.9776,33518.0
2017-12-15 15:10:00,72.19,72.23,72.18,72.21,33392.0,51.9632,51.992,51.956,51.9776,33392.0
2017-12-15 15:15:00,72.21,72.26,72.18,72.18,51788.0,51.9776,52.0136,51.956,51.956,51788.0
2017-12-15 15:20:00,72.19,72.26,72.18,72.23,45386.0,51.9632,52.0136,51.956,51.992,45386.0
2017-12-15 15:25:00,72.23,72.23,72.15,72.16,37695.0,51.992,51.992,51.9344,51.9416,37695.0
2017-12-15 15:30:00,72.16,72.17,71.96,71.97,65032.0,51.9416,51.9488,51.7976,51.8048,65032.0
2017-12-15 15:35:00,71.97,71.98,71.8,71.87,83115.0,51.8048,51.812,51.6824,51.7328,83115.0
2017-12-15 15:40:00,71.87,71.91,71.84,71.85,95915.0,51.7328,51.7616,51.7112,51.7184,95915.0
2017-12-15 15:45:00,71.85,71.85,71.71,71.74,126321.0,51.7184,51.7184,51.6177,51.6393,126321.0
2017-12-15 15:50:00,71.74,72.16,71.73,71.86,328424.0,51.6393,51.9416,51.6321,51.7256,328424.0
2017-12-15 15:55:00,71.86,71.95,71.82,71.93,437997.0,51.7256,51.7904,51.6968,51.776,437997.0
2017-12-18 09:30:00,72.5,72.77,72.28,72.74,227762.0,52.1863,52.3807,52.028,52.3591,227762.0
2017-12-18 09:35:00,72.77,73.1,72.73,73.0,150800.0,52.3807,52.6182,52.3519,52.5462,150800.0
2017-12-18 09:40:00,73.05,73.28,72.9,73.17,105924.0,52.5822,52.7478,52.4742,52.6686,105924.0
2017-12-18 09:45:00,73.16,73.25,72.81,72.86,77430.0,52.6614,52.7262,52.4095,52.4454,77430.0
2017-12-18 09:50:00,72.86,72.99,72.81,72.97,56419.0,52.4454,52.539,52.4095,52.5246,56419.0
2017-12-18 09:55:00,72.94,73.02,72.82,72.99,32668.0,52.503,52.5606,52.4167,52.539,32668.0
2017-12-18 10:00:00,72.98,73.03,72.92,72.96,65121.0,52.5318,52.5678,52.4886,52.5174,65121.0
2017-12-18 10:05:00,72.99,73.03,72.85,72.98,46573.0,52.539,52.5678,52.4382,52.5318,46573.0
2017-12-18 10:10:00,72.99,73.1,72.98,72.98,70095.0,52.539,52.6182,52.5318,52.5318,70095.0
2017-12-18 10:15:00,72.98,73.08,72.94,73.04,41163.0,52.5318,52.6038,52.503,52.575,41163.0
2017-12-18 10:20:00,73.02,73.11,72.97,73.06,38143.0,52.5606,52.6254,52.5246,52.5894,38143.0
2017-12-18 10:25:00,73.06,73.11,72.94,73.02,44432.0,52.5894,52.6254,52.503,52.5606,44432.0
2017-12-18 10:30:00,73.02,73.06,72.98,73.03,39058.0,52.5606,52.5894,52.5318,52.5678,39058.0
2017-12-18 10:35:00,73.03,73.14,73.0,73.1,47652.0,52.5678,52.647,52.5462,52.6182,47652.0
2017-12-18 10:40:00,73.1,73.11,72.84,72.88,48137.0,52.6182,52.6254,52.431,52.4598,48137.0
2017-12-18 10:45:00,72.86,72.94,72.69,72.71,83330.0,52.4454,52.503,52.3231,52.3375,83330.0
2017-12-18 10:50:00,72.73,72.73,72.56,72.62,53804.0,52.3519,52.3519,52.2295,52.2727,53804.0
2017-12-18 10:55:00,72.62,72.65,72.51,72.58,50566.0,52.2727,52.2943,52.1935,52.2439,50566.0
2017-12-18 11:00:00,72.59,72.61,72.36,72.47,58431.0,52.2511,52.2655,52.0855,52.1647,58431.0
2017-12-18 11:05:00,72.45,72.71,72.45,72.69,32054.0,52.1503,52.3375,52.1503,52.3231,32054.0
2017-12-18 11:10:00,72.69,72.75,72.62,72.7,31458.0,52.3231,52.3663,52.2727,52.3303,31458.0
2017-12-18 11:15:00,72.71,72.74,72.63,72.72,33966.0,52.3375,52.3591,52.2799,52.3447,33966.0
2017-12-18 11:20:00,72.72,72.8,72.71,72.75,33106.0,52.3447,52.4023,52.3375,52.3663,33106.0
2017-12-18 11:25:00,72.76,72.79,72.7,72.79,23841.0,52.3735,52.3951,52.3303,52.3951,23841.0
2017-12-18 11:30:00,72.78,72.82,72.67,72.72,57620.0,52.3879,52.4167,52.3087,52.3447,57620.0
2017-12-18 11:35:00,72.72,72.74,72.67,72.7,28247.0,52.3447,52.3591,52.3087,52.3303,28247.0
2017-12-18 11:40:00,72.71,72.74,72.66,72.7,17197.0,52.3375,52.3591,52.3015,52.3303,17197.0
2017-12-18 11:45:00,72.7,72.73,72.66,72.67,28300.0,52.3303,52.3519,52.3015,52.3087,28300.0
2017-12-18 11:50:00,72.66,72.91,72.65,72.79,67730.0,52.3015,52.4814,52.2943,52.3951,67730.0
2017-12-18 11:55:00,72.78,72.88,72.76,72.85,26522.0,52.3879,52.4598,52.3735,52.4382,26522.0
2017-12-18 12:00:00,72.86,72.87,72.78,72.81,31847.0,52.4454,52.4526,52.3879,52.4095,31847.0
2017-12-18 12:05:00,72.82,72.82,72.7,72.74,25770.0,52.4167,52.4167,52.3303,52.3591,25770.0
2017-12-18 12:10:00,72.75,72.76,72.69,72.72,31311.0,52.3663,52.3735,52.3231,52.3447,31311.0
2017-12-18 12:15:00,72.72,72.73,72.54,72.54,21274.0,52.3447,52.3519,52.2151,52.2151,21274.0
2017-12-18 12:20:00,72.56,72.7,72.55,72.62,23607.0,52.2295,52.3303,52.2223,52.2727,23607.0
2017-12-18 12:25:00,72.63,72.79,72.61,72.73,31421.0,52.2799,52.3951,52.2655,52.3519,31421.0
2017-12-18 12:30:00,72.72,72.77,72.69,72.69,33975.0,52.3447,52.3807,52.3231,52.3231,33975.0
2017-12-18 12:35:00,72.7,72.74,72.69,72.73,20937.0,52.3303,52.3591,52.3231,52.3519,20937.0
2017-12-18 12:40:00,72.73,72.74,72.6,72.61,25559.0,52.3519,52.3591,52.2583,52.2655,25559.0
2017-12-18 12:45:00,72.6,72.8,72.59,72.8,53665.0,52.2583,52.4023,52.2511,52.4023,53665.0
2017-12-18 12:50:00,72.81,72.89,72.8,72.82,35575.0,52.4095,52.467,52.4023,52.4167,35575.0
2017-12-18 12:55:00,72.82,72.86,72.78,72.82,24767.0,52.4167,52.4454,52.3879,52.4167,24767.0
2017-12-18 13:00:00,72.86,72.91,72.82,72.9,66477.0,52.4454,52.4814,52.4167,52.4742,66477.0
2017-12-18 13:05:00,72.9,72.98,72.89,72.97,32775.0,52.4742,52.5318,52.467,52.5246,32775.0
2017-12-18 13:10:00,72.98,73.06,72.96,73.0,42876.0,52.5318,52.5894,52.5174,52.5462,42876.0
2017-12-18 13:15:00,72.99,73.01,72.91,72.92,36195.0,52.539,52.5534,52.4814,52.4886,36195.0
2017-12-18 13:20:00,72.95,72.97,72.89,72.95,32012.0,52.5102,52.5246,52.467,52.5102,32012.0
2017-12-18 13:25:00,72.95,73.08,72.95,73.06,16604.0,52.5102,52.6038,52.5102,52.5894,16604.0
2017-12-18 13:30:00,73.06,73.08,72.96,72.96,31350.0,52.5894,52.6038,52.5174,52.5174,31350.0
2017-12-18 13:35:00,72.99,73.01,72.93,72.94,34253.0,52.539,52.5534,52.4958,52.503,34253.0
2017-12-18 13:40:00,72.95,73.04,72.95,73.02,20317.0,52.5102,52.575,52.5102,52.5606,20317.0
2017-12-18 13:45:00,73.02,73.07,73.0,73.02,35782.0,52.5606,52.5966,52.5462,52.5606,35782.0
2017-12-18 13:50:00,73.03,73.04,72.97,73.0,37470.0,52.5678,52.575,52.5246,52.5462,37470.0
2017-12-18 13:55:00,72.99,73.13,72.98,73.11,42254.0,52.539,52.6398,52.5318,52.6254,42254.0
2017-12-18 14:00:00,73.11,73.17,73.07,73.08,34966.0,52.6254,52.6686,52.5966,52.6038,34966.0
2017-12-18 14:05:00,73.08,73.1,72.97,72.97,26807.0,52.6038,52.6182,52.5246,52.5246,26807.0
2017-12-18 14:10:00,72.97,72.97,72.82,72.85,45217.0,52.5246,52.5246,52.4167,52.4382,45217.0
2017-12-18 14:15:00,72.85,72.9,72.84,72.87,32078.0,52.4382,52.4742,52.431,52.4526,32078.0
2017-12-18 14:20:00,72.87,72.88,72.76,72.88,22145.0,52.4526,52.4598,52.3735,52.4598,22145.0
2017-12-18 14:25:00,72.86,72.93,72.86,72.91,29113.0,52.4454,52.4958,52.4454,52.4814,29113.0
2017-12-18 14:30:00,72.93,72.94,72.89,72.91,23516.0,52.4958,52.503,52.467,52.4814,23516.0
2017-12-18 14:35:00,72.91,72.92,72.84,72.9,31180.0,52.4814,52.4886,52.431,52.4742,31180.0
2017-12-18 14:40:00,72.9,72.9,72.84,72.87,31960.0,52.4742,52.4742,52.431,52.4526,31960.0
2017-12-18 14:45:00,72.88,72.88,72.82,72.86,24987.0,52.4598,52.4598,52.4167,52.4454,24987.0
2017-12-18 14:50:00,72.86,72.87,72.83,72.85,21486.0,52.4454,52.4526,52.4238,52.4382,21486.0
2017-12-18 14:55:00,72.85,72.86,72.77,72.82,30569.0,52.4382,52.4454,52.3807,52.4167,30569.0
2017-12-18 15:00:00,72.82,72.83,72.77,72.78,48458.0,52.4167,52.4238,52.3807,52.3879,48458.0
2017-12-18 15:05:00,72.78,72.78,72.73,72.77,72772.0,52.3879,52.3879,52.3519,52.3807,72772.0
2017-12-18 15:10:00,72.77,72.79,72.68,72.77,54286.0,52.3807,52.3951,52.3159,52.3807,54286.0
2017-12-18 15:15:00,72.77,72.79,72.71,72.76,40743.0,52.3807,52.3951,52.3375,52.3735,40743.0
2017-12-18 15:20:00,72.75,72.77,72.69,72.73,52624.0,52.3663,52.3807,52.3231,52.3519,52624.0
2017-12-18 15:25:00,72.73,72.77,72.68,72.68,56101.0,52.3519,52.3807,52.3159,52.3159,56101.0
2017-12-18 15:30:00,72.69,72.77,72.64,72.72,115805.0,52.3231,52.3807,52.2871,52.3447,115805.0
2017-12-18 15:35:00,72.72,72.8,72.71,72.75,84146.0,52.3447,52.4023,52.3375,52.3663,84146.0
2017-12-18 15:40:00,72.75,72.75,72.65,72.66,64886.0,52.3663,52.3663,52.2943,52.3015,64886.0
2017-12-18 15:45:00,72.66,72.7,72.51,72.53,128817.0,52.3015,52.3303,52.1935,52.2079,128817.0
2017-12-18 15:50:00,72.53,72.61,72.48,72.61,148801.0,52.2079,52.2655,52.1719,52.2655,148801.0
2017-12-18 15:55:00,72.61,72.61,72.5,72.57,391038.0,52.2655,52.2655,52.1863,52.2367,391038.0
2017-12-19 09:30:00,72.8,73.1,72.57,73.05,229044.0,52.4023,52.6182,52.2367,52.5822,229044.0
2017-12-19 09:35:00,73.08,73.17,72.81,72.85,88162.0,52.6038,52.6686,52.4095,52.4382,88162.0
2017-12-19 09:40:00,72.86,72.89,72.69,72.84,69545.0,52.4454,52.467,52.3231,52.431,69545.0
2017-12-19 09:45:00,72.84,72.95,72.6,72.6,37953.0,52.431,52.5102,52.2583,52.2583,37953.0
2017-12-19 09:50:00,72.59,72.67,72.45,72.45,51713.0,52.2511,52.3087,52.1503,52.1503,51713.0
2017-12-19 09:55:00,72.44,72.69,72.4,72.66,62562.0,52.1431,52.3231,52.1143,52.3015,62562.0
2017-12-19 10:00:00,72.66,72.75,72.58,72.69,57880.0,52.3015,52.3663,52.2439,52.3231,57880.0
2017-12-19 10:05:00,72.7,72.75,72.64,72.7,34333.0,52.3303,52.3663,52.2871,52.3303,34333.0
2017-12-19 10:10:00,72.73,72.81,72.7,72.81,41412.0,52.3519,52.4095,52.3303,52.4095,41412.0
2017-12-19 10:15:00,72.8,72.87,72.78,72.78,108697.0,52.4023,52.4526,52.3879,52.3879,108697.0
2017-12-19 10:20:00,72.78,72.82,72.66,72.75,107170.0,52.3879,52.4167,52.3015,52.3663,107170.0
2017-12-19 10:25:00,72.75,72.93,72.73,72.89,82595.0,52.3663,52.4958,52.3519,52.467,82595.0
2017-12-19 10:30:00,72.88,72.9,72.8,72.87,35669.0,52.4598,52.4742,52.4023,52.4526,35669.0
2017-12-19 10:35:00,72.88,72.89,72.73,72.78,81551.0,52.4598,52.467,52.3519,52.3879,81551.0
2017-12-19 10:40:00,72.8,72.81,72.74,72.77,101364.0,52.4023,52.4095,52.3591,52.3807,101364.0
2017-12-19 10:45:00,72.78,72.8,72.73,72.74,96213.0,52.3879,52.4023,52.3519,52.3591,96213.0
2017-12-19 10:50:00,72.74,72.89,72.73,72.78,32790.0,52.3591,52.467,52.3519,52.3879,32790.0
2017-12-19 10:55:00,72.77,72.83,72.74,72.75,21425.0,52.3807,52.4238,52.3591,52.3663,21425.0
2017-12-19 11:00:00,72.76,72.81,72.69,72.71,31554.0,52.3735,52.4095,52.3231,52.3375,31554.0
2017-12-19 11:05:00,72.71,72.76,72.51,72.73,46499.0,52.3375,52.3735,52.1935,52.3519,46499.0
2017-12-19 11:10:00,72.75,72.76,72.68,72.75,16895.0,52.3663,52.3735,52.3159,52.3663,16895.0
2017-12-19 11:15:00,72.76,72.92,72.74,72.89,43606.0,52.3735,52.4886,52.3591,52.467,43606.0
2017-12-19 11:20:00,72.89,72.92,72.75,72.81,24374.0,52.467,52.4886,52.3663,52.4095,24374.0
2017-12-19 11:25:00,72.81,72.85,72.75,72.78,30187.0,52.4095,52.4382,52.3663,52.3879,30187.0
2017-12-19 11:30:00,72.8,72.85,72.8,72.83,22715.0,52.4023,52.4382,52.4023,52.4238,22715.0
2017-12-19 11:35:00,72.82,73.04,72.79,72.84,58900.0,52.4167,52.575,52.3951,52.431,58900.0
2017-12-19 11:40:00,72.83,72.89,72.81,72.87,20260.0,52.4238,52.467,52.4095,52.4526,20260.0
2017-12-19 11:45:00,72.88,72.88,72.8,72.85,19059.0,52.4598,52.4598,52.4023,52.4382,19059.0
2017-12-19 11:50:00,72.87,72.89,72.81,72.86,24620.0,52.4526,52.467,52.4095,52.4454,24620.0
2017-12-19 11:55:00,72.83,72.89,72.81,72.88,20379.0,52.4238,52.467,52.4095,52.4598,20379.0
2017-12-19 12:00:00,72.86,72.89,72.77,72.77,20161.0,52.4454,52.467,52.3807,52.3807,20161.0
2017-12-19 12:05:00,72.75,72.8,72.75,72.79,9470.0,52.3663,52.4023,52.3663,52.3951,9470.0
2017-12-19 12:10:00,72.8,72.84,72.77,72.83,18604.0,52.4023,52.431,52.3807,52.4238,18604.0
2017-12-19 12:15:00,72.82,72.88,72.78,72.88,19939.0,52.4167,52.4598,52.3879,52.4598,19939.0
2017-12-19 12:20:00,72.87,72.87,72.64,72.72,76983.0,52.4526,52.4526,52.2871,52.3447,76983.0
2017-12-19 12:25:00,72.72,72.77,72.7,72.72,17478.0,52.3447,52.3807,52.3303,52.3447,17478.0
2017-12-19 12:30:00,72.71,72.73,72.62,72.63,17742.0,52.3375,52.3519,52.2727,52.2799,17742.0
2017-12-19 12:35:00,72.63,72.67,72.57,72.62,26085.0,52.2799,52.3087,52.2367,52.2727,26085.0
2017-12-19 12:40:00,72.64,72.64,72.49,72.5,20637.0,52.2871,52.2871,52.1791,52.1863,20637.0
2017-12-19 12:45:00,72.49,72.51,72.44,72.51,18096.0,52.1791,52.1935,52.1431,52.1935,18096.0
2017-12-19 12:50:00,72.5,72.56,72.5,72.55,17495.0,52.1863,52.2295,52.1863,52.2223,17495.0
2017-12-19 12:55:00,72.56,72.68,72.53,72.63,24663.0,52.2295,52.3159,52.2079,52.2799,24663.0
2017-12-19 13:00:00,72.64,72.67,72.61,72.67,14666.0,52.2871,52.3087,52.2655,52.3087,14666.0
2017-12-19 13:05:00,72.68,72.72,72.63,72.63,17266.0,52.3159,52.3447,52.2799,52.2799,17266.0
2017-12-19 13:10:00,72.64,72.64,72.58,72.61,13388.0,52.2871,52.2871,52.2439,52.2655,13388.0
2017-12-19 13:15:00,72.61,72.72,72.6,72.68,31938.0,52.2655,52.3447,52.2583,52.3159,31938.0
2017-12-19 13:20:00,72.66,72.67,72.63,72.66,8116.0,52.3015,52.3087,52.2799,52.3015,8116.0
2017-12-19 13:25:00,72.65,72.68,72.62,72.66,30813.0,52.2943,52.3159,52.2727,52.3015,30813.0
2017-12-19 13:30:00,72.67,72.69,72.6,72.64,16857.0,52.3087,52.3231,52.2583,52.2871,16857.0
2017-12-19 13:35:00,72.64,72.68,72.61,72.62,13145.0,52.2871,52.3159,52.2655,52.2727,13145.0
2017-12-19 13:40:00,72.62,72.62,72.57,72.58,15612.0,52.2727,52.2727,52.2367,52.2439,15612.0
2017-12-19 13:45:00,72.57,72.58,72.52,72.53,20597.0,52.2367,52.2439,52.2007,52.2079,20597.0
2017-12-19 13:50:00,72.53,72.54,72.48,72.5,24454.0,52.2079,52.2151,52.1719,52.1863,24454.0
2017-12-19 13:55:00,72.48,72.48,72.39,72.46,30140.0,52.1719,52.1719,52.1071,52.1575,30140.0
2017-12-19 14:00:00,72.45,72.46,72.41,72.42,18831.0,52.1503,52.1575,52.1215,52.1287,18831.0
2017-12-19 14:05:00,72.42,72.43,72.31,72.31,16631.0,52.1287,52.1359,52.0495,52.0495,16631.0
2017-12-19 14:10:00,72.32,72.35,72.28,72.33,17430.0,52.0567,52.0783,52.028,52.0639,17430.0
2017-12-19 14:15:00,72.35,72.45,72.33,72.45,21386.0,52.0783,52.1503,52.0639,52.1503,21386.0
2017-12-19 14:20:00,72.45,72.56,72.43,72.52,21340.0,52.1503,52.2295,52.1359,52.2007,21340.0
2017-12-19 14:25:00,72.52,72.52,72.41,72.42,16650.0,52.2007,52.2007,52.1215,52.1287,16650.0
2017-12-19 14:30:00,72.43,72.43,72.38,72.43,20506.0,52.1359,52.1359,52.0999,52.1359,20506.0
2017-12-19 14:35:00,72.42,72.43,72.27,72.29,32320.0,52.1287,52.1359,52.0208,52.0352,32320.0
2017-12-19 14:40:00,72.3,72.31,72.25,72.29,23034.0,52.0423,52.0495,52.0064,52.0352,23034.0
2017-12-19 14:45:00,72.29,72.36,72.28,72.31,21763.0,52.0352,52.0855,52.028,52.0495,21763.0
2017-12-19 14:50:00,72.3,72.3,72.22,72.25,26995.0,52.0423,52.0423,51.9848,52.0064,26995.0
2017-12-19 14:55:00,72.27,72.39,72.26,72.34,19997.0,52.0208,52.1071,52.0136,52.0711,19997.0
2017-12-19 15:00:00,72.34,72.34,72.28,72.29,22853.0,52.0711,52.0711,52.028,52.0352,22853.0
2017-12-19 15:05:00,72.28,72.33,72.25,72.32,22203.0,52.028,52.0639,52.0064,52.0567,22203.0
2017-12-19 15:10:00,72.32,72.37,72.31,72.36,16375.0,52.0567,52.0927,52.0495,52.0855,16375.0
2017-12-19 15:15:00,72.36,72.39,72.29,72.33,29689.0,52.0855,52.1071,52.0352,52.0639,29689.0
2017-12-19 15:20:00,72.34,72.51,72.33,72.43,29862.0,52.0711,52.1935,52.0639,52.1359,29862.0
2017-12-19 15:25:00,72.43,72.45,72.36,72.39,22858.0,52.1359,52.1503,52.0855,52.1071,22858.0
2017-12-19 15:30:00,72.4,72.43,72.37,72.43,31401.0,52.1143,52.1359,52.0927,52.1359,31401.0
2017-12-19 15:35:00,72.42,72.49,72.41,72.44,40091.0,52.1287,52.1791,52.1215,52.1431,40091.0
2017-12-19 15:40:00,72.44,72.45,72.38,72.4,39676.0,52.1431,52.1503,52.0999,52.1143,39676.0
2017-12-19 15:45:00,72.39,72.41,72.31,72.31,45511.0,52.1071,52.1215,52.0495,52.0495,45511.0
2017-12-19 15:50:00,72.32,72.33,72.22,72.22,111182.0,52.0567,52.0639,51.9848,51.9848,111182.0
2017-12-19 15:55:00,72.23,72.3,72.14,72.19,301119.0,51.992,52.0423,51.9272,51.9632,301119.0
2017-12-20 09:30:00,72.53,72.87,72.3,72.87,389422.0,52.2079,52.4526,52.0423,52.4526,389422.0
2017-12-20 09:35:00,72.87,72.92,72.1,72.1,52129.0,52.4526,52.4886,51.8984,51.8984,52129.0
2017-12-20 09:40:00,72.09,72.24,72.0,72.14,43897.0,51.8912,51.9992,51.8264,51.9272,43897.0
2017-12-20 09:45:00,72.13,72.41,72.04,72.31,31627.0,51.92,52.1215,51.8552,52.0495,31627.0
2017-12-20 09:50:00,72.29,72.41,72.24,72.34,32145.0,52.0352,52.1215,51.9992,52.0711,32145.0
2017-12-20 09:55:00,72.34,72.38,72.2,72.29,29613.0,52.0711,52.0999,51.9704,52.0352,29613.0
2017-12-20 10:00:00,72.3,72.31,72.08,72.22,48942.0,52.0423,52.0495,51.884,51.9848,48942.0
2017-12-20 10:05:00,72.23,72.29,72.09,72.23,27183.0,51.992,52.0352,51.8912,51.992,27183.0
2017-12-20 10:10:00,72.23,72.34,72.15,72.16,46580.0,51.992,52.0711,51.9344,51.9416,46580.0
2017-12-20 10:15:00,72.14,72.14,72.06,72.09,60247.0,51.9272,51.9272,51.8696,51.8912,60247.0
2017-12-20 10:20:00,72.08,72.25,72.03,72.09,39230.0,51.884,52.0064,51.848,51.8912,39230.0
2017-12-20 10:25:00,72.1,72.33,72.08,72.3,21526.0,51.8984,52.0639,51.884,52.0423,21526.0
2017-12-20 10:30:00,72.32,72.34,72.15,72.2,27507.0,52.0567,52.0711,51.9344,51.9704,27507.0
2017-12-20 10:35:00,72.17,72.21,72.13,72.15,18280.0,51.9488,51.9776,51.92,51.9344,18280.0
2017-12-20 10:40:00,72.14,72.21,72.05,72.13,30088.0,51.9272,51.9776,51.8624,51.92,30088.0
2017-12-20 10:45:00,72.15,72.25,72.1,72.16,25418.0,51.9344,52.0064,51.8984,51.9416,25418.0
2017-12-20 10:50:00,72.17,72.24,72.1,72.13,27596.0,51.9488,51.9992,51.8984,51.92,27596.0
2017-12-20 10:55:00,72.12,72.12,72.04,72.07,31237.0,51.9128,51.9128,51.8552,51.8768,31237.0
2017-12-20 11:00:00,72.06,72.07,71.99,72.04,44650.0,51.8696,51.8768,51.8192,51.8552,44650.0
2017-12-20 11:05:00,72.06,72.1,72.01,72.09,21225.0,51.8696,51.8984,51.8336,51.8912,21225.0
2017-12-20 11:10:00,72.08,72.1,72.0,72.02,19972.0,51.884,51.8984,51.8264,51.8408,19972.0
2017-12-20 11:15:00,72.02,72.08,71.98,72.02,27172.0,51.8408,51.884,51.812,51.8408,27172.0
2017-12-20 11:20:00,72.02,72.19,72.0,72.19,33382.0,51.8408,51.9632,51.8264,51.9632,33382.0
2017-12-20 11:25:00,72.18,72.32,72.18,72.27,40845.0,51.956,52.0567,51.956,52.0208,40845.0
2017-12-20 11:30:00,72.28,72.31,72.23,72.28,28798.0,52.028,52.0495,51.992,52.028,28798.0
2017-12-20 11:35:00,72.29,72.33,72.26,72.31,21675.0,52.0352,52.0639,52.0136,52.0495,21675.0
2017-12-20 11:40:00,72.32,72.35,72.27,72.29,36919.0,52.0567,52.0783,52.0208,52.0352,36919.0
2017-12-20 11:45:00,72.27,72.29,72.19,72.22,22099.0,52.0208,52.0352,51.9632,51.9848,22099.0
2017-12-20 11:50:00,72.22,72.24,72.16,72.2,28679.0,51.9848,51.9992,51.9416,51.9704,28679.0
2017-12-20 11:55:00,72.2,72.22,72.1,72.11,20291.0,51.9704,51.9848,51.8984,51.9056,20291.0
2017-12-20 12:00:00,72.11,72.4,72.04,72.21,571216.0,51.9056,52.1143,51.8552,51.9776,571216.0
2017-12-20 12:05:00,72.2,72.38,72.2,72.33,22779.0,51.9704,52.0999,51.9704,52.0639,22779.0
2017-12-20 12:10:00,72.34,72.44,72.32,72.44,20762.0,52.0711,52.1431,52.0567,52.1431,20762.0
2017-12-20 12:15:00,72.45,72.56,72.44,72.52,63428.0,52.1503,52.2295,52.1431,52.2007,63428.0
2017-12-20 12:20:00,72.51,72.58,72.5,72.55,18066.0,52.1935,52.2439,52.1863,52.2223,18066.0
2017-12-20 12:25:00,72.56,72.62,72.54,72.62,25102.0,52.2295,52.2727,52.2151,52.2727,25102.0
2017-12-20 12:30:00,72.61,72.63,72.57,72.59,28664.0,52.2655,52.2799,52.2367,52.2511,28664.0
2017-12-20 12:35:00,72.59,72.61,72.42,72.46,23422.0,52.2511,52.2655,52.1287,52.1575,23422.0
2017-12-20 12:40:00,72.46,72.52,72.39,72.49,13964.0,52.1575,52.2007,52.1071,52.1791,13964.0
2017-12-20 12:45:00,72.49,72.57,72.48,72.57,15011.0,52.1791,52.2367,52.1719,52.2367,15011.0
2017-12-20 12:50:00,72.57,72.71,72.53,72.65,281481.0,52.2367,52.3375,52.2079,52.2943,281481.0
2017-12-20 12:55:00,72.66,72.66,72.58,72.59,19664.0,52.3015,52.3015,52.2439,52.2511,19664.0
2017-12-20 13:00:00,72.59,72.77,72.58,72.74,511144.0,52.2511,52.3807,52.2439,52.3591,511144.0
2017-12-20 13:05:00,72.74,72.78,72.59,72.61,22473.0,52.3591,52.3879,52.2511,52.2655,22473.0
2017-12-20 13:10:00,72.6,72.75,72.6,72.7,10705.0,52.2583,52.3663,52.2583,52.3303,10705.0
2017-12-20 13:15:00,72.68,72.84,72.68,72.82,25140.0,52.3159,52.431,52.3159,52.4167,25140.0
2017-12-20 13:20:00,72.81,72.87,72.81,72.84,16781.0,52.4095,52.4526,52.4095,52.431,16781.0
2017-12-20 13:25:00,72.86,72.89,72.74,72.89,21841.0,52.4454,52.467,52.3591,52.467,21841.0
2017-12-20 13:30:00,72.87,72.91,72.72,72.74,64901.0,52.4526,52.4814,52.3447,52.3591,64901.0
2017-12-20 13:35:00,72.72,72.79,72.7,72.77,33208.0,52.3447,52.3951,52.3303,52.3807,33208.0
2017-12-20 13:40:00,72.8,72.89,72.79,72.85,23415.0,52.4023,52.467,52.3951,52.4382,23415.0
2017-12-20 13:45:00,72.85,72.85,72.74,72.78,45181.0,52.4382,52.4382,52.3591,52.3879,45181.0
2017-12-20 13:50:00,72.78,72.85,72.78,72.82,35614.0,52.3879,52.4382,52.3879,52.4167,35614.0
2017-12-20 13:55:00,72.82,72.85,72.75,72.77,27147.0,52.4167,52.4382,52.3663,52.3807,27147.0
2017-12-20 14:00:00,72.77,72.78,72.71,72.77,28486.0,52.3807,52.3879,52.3375,52.3807,28486.0
2017-12-20 14:05:00,72.76,72.78,72.71,72.78,26442.0,52.3735,52.3879,52.3375,52.3879,26442.0
2017-12-20 14:10:00,72.77,72.78,72.73,72.75,52942.0,52.3807,52.3879,52.3519,52.3663,52942.0
2017-12-20 14:15:00,72.74,72.76,72.69,72.75,61173.0,52.3591,52.3735,52.3231,52.3663,61173.0
2017-12-20 14:20:00,72.76,72.81,72.74,72.8,31764.0,52.3735,52.4095,52.3591,52.4023,31764.0
2017-12-20 14:25:00,72.79,72.8,72.74,72.76,209888.0,52.3951,52.4023,52.3591,52.3735,209888.0
2017-12-20 14:30:00,72.76,72.84,72.67,72.79,69869.0,52.3735,52.431,52.3087,52.3951,69869.0
2017-12-20 14:35:00,72.8,72.82,72.79,72.81,27724.0,52.4023,52.4167,52.3951,52.4095,27724.0
2017-12-20 14:40:00,72.81,72.86,72.79,72.86,60721.0,52.4095,52.4454,52.3951,52.4454,60721.0
2017-12-20 14:45:00,72.86,72.87,72.79,72.82,41466.0,52.4454,52.4526,52.3951,52.4167,41466.0
2017-12-20 14:50:00,72.82,72.82,72.79,72.8,85044.0,52.4167,52.4167,52.3951,52.4023,85044.0
2017-12-20 14:55:00,72.81,72.83,72.79,72.83,69334.0,52.4095,52.4238,52.3951,52.4238,69334.0
2017-12-20 15:00:00,72.82,72.85,72.79,72.84,46465.0,52.4167,52.4382,52.3951,52.431,46465.0
2017-12-20 15:05:00,72.84,72.86,72.79,72.85,281000.0,52.431,52.4454,52.3951,52.4382,281000.0
2017-12-20 15:10:00,72.84,72.88,72.84,72.86,61837.0,52.431,52.4598,52.431,52.4454,61837.0
2017-12-20 15:15:00,72.85,72.97,72.84,72.9,62320.0,52.4382,52.5246,52.431,52.4742,62320.0
2017-12-20 15:20:00,72.89,72.9,72.81,72.81,42335.0,52.467,52.4742,52.4095,52.4095,42335.0
2017-12-20 15:25:00,72.81,72.87,72.71,72.78,88952.0,52.4095,52.4526,52.3375,52.3879,88952.0
2017-12-20 15:30:00,72.78,72.87,72.76,72.86,65301.0,52.3879,52.4526,52.3735,52.4454,65301.0
2017-12-20 15:35:00,72.86,72.93,72.82,72.88,94945.0,52.4454,52.4958,52.4167,52.4598,94945.0
2017-12-20 15:40:00,72.88,72.92,72.8,72.81,66184.0,52.4598,52.4886,52.4023,52.4095,66184.0
2017-12-20 15:45:00,72.8,72.9,72.8,72.88,107374.0,52.4023,52.4742,52.4023,52.4598,107374.0
2017-12-20 15:50:00,72.87,72.87,72.73,72.74,102527.0,52.4526,52.4526,52.3519,52.3591,102527.0
2017-12-20 15:55:00,72.73,72.78,72.66,72.72,317564.0,52.3519,52.3879,52.3015,52.3447,317564.0
2017-12-21 09:30:00,72.68,72.81,72.48,72.72,48972.0,52.3159,52.4095,52.1719,52.3447,48972.0
2017-12-21 09:35:00,72.75,72.77,72.56,72.65,60883.0,52.3663,52.3807,52.2295,52.2943,60883.0
2017-12-21 09:40:00,72.62,72.79,72.62,72.79,15539.0,52.2727,52.3951,52.2727,52.3951,15539.0
2017-12-21 09:45:00,72.8,73.08,72.79,73.02,91913.0,52.4023,52.6038,52.3951,52.5606,91913.0
2017-12-21 09:50:00,73.03,73.03,72.74,72.8,107830.0,52.5678,52.5678,52.3591,52.4023,107830.0
2017-12-21 09:55:00,72.83,73.09,72.82,73.01,279298.0,52.4238,52.611,52.4167,52.5534,279298.0
2017-12-21 10:00:00,73.03,73.28,72.99,73.26,69756.0,52.5678,52.7478,52.539,52.7334,69756.0
2017-12-21 10:05:00,73.27,73.42,73.23,73.41,54725.0,52.7406,52.8485,52.7118,52.8413,54725.0
2017-12-21 10:10:00,73.41,73.53,73.39,73.49,57303.0,52.8413,52.9277,52.8269,52.8989,57303.0
2017-12-21 10:15:00,73.48,73.48,73.31,73.38,157162.0,52.8917,52.8917,52.7694,52.8197,157162.0
2017-12-21 10:20:00,73.39,73.43,73.17,73.24,59759.0,52.8269,52.8557,52.6686,52.719,59759.0
2017-12-21 10:25:00,73.22,73.41,73.2,73.39,25543.0,52.7046,52.8413,52.6902,52.8269,25543.0
2017-12-21 10:30:00,73.39,73.53,73.37,73.46,112147.0,52.8269,52.9277,52.8125,52.8773,112147.0
2017-12-21 10:35:00,73.44,73.63,73.43,73.58,38765.0,52.8629,52.9997,52.8557,52.9637,38765.0
2017-12-21 10:40:00,73.56,73.82,73.55,73.78,140032.0,52.9493,53.1365,52.9421,53.1077,140032.0
2017-12-21 10:45:00,73.78,73.78,73.73,73.76,86490.0,53.1077,53.1077,53.0717,53.0933,86490.0
2017-12-21 10:50:00,73.77,73.95,73.72,73.94,146258.0,53.1005,53.23,53.0645,53.2228,146258.0
2017-12-21 10:55:00,73.94,73.96,73.87,73.94,106549.0,53.2228,53.2372,53.1725,53.2228,106549.0
2017-12-21 11:00:00,73.93,73.96,73.55,73.55,75807.0,53.2156,53.2372,52.9421,52.9421,75807.0
2017-12-21 11:05:00,73.56,73.58,73.34,73.45,46676.0,52.9493,52.9637,52.791,52.8701,46676.0
2017-12-21 11:10:00,73.48,73.5,73.33,73.35,27430.0,52.8917,52.9061,52.7838,52.7982,27430.0
2017-12-21 11:15:00,73.35,73.47,73.35,73.47,24181.0,52.7982,52.8845,52.7982,52.8845,24181.0
2017-12-21 11:20:00,73.46,73.51,73.31,73.31,33800.0,52.8773,52.9133,52.7694,52.7694,33800.0
2017-12-21 11:25:00,73.34,73.35,73.25,73.28,28644.0,52.791,52.7982,52.7262,52.7478,28644.0
2017-12-21 11:30:00,73.27,73.36,73.25,73.29,34097.0,52.7406,52.8053,52.7262,52.755,34097.0
2017-12-21 11:35:00,73.29,73.32,73.22,73.31,43943.0,52.755,52.7766,52.7046,52.7694,43943.0
2017-12-21 11:40:00,73.31,73.35,73.3,73.35,16499.0,52.7694,52.7982,52.7622,52.7982,16499.0
2017-12-21 11:45:00,73.36,73.44,73.35,73.37,23226.0,52.8053,52.8629,52.7982,52.8125,23226.0
2017-12-21 11:50:00,73.35,73.35,73.27,73.3,56511.0,52.7982,52.7982,52.7406,52.7622,56511.0
2017-12-21 11:55:00,73.3,73.41,73.3,73.35,19219.0,52.7622,52.8413,52.7622,52.7982,19219.0
2017-12-21 12:00:00,73.35,73.36,73.23,73.24,16779.0,52.7982,52.8053,52.7118,52.719,16779.0
2017-12-21 12:05:00,73.25,73.34,73.23,73.3,39999.0,52.7262,52.791,52.7118,52.7622,39999.0
2017-12-21 12:10:00,73.3,73.3,73.23,73.27,21178.0,52.7622,52.7622,52.7118,52.7406,21178.0
2017-12-21 12:15:00,73.25,73.34,73.23,73.28,21022.0,52.7262,52.791,52.7118,52.7478,21022.0
2017-12-21 12:20:00,73.29,73.4,73.28,73.39,17215.0,52.755,52.8341,52.7478,52.8269,17215.0
2017-12-21 12:25:00,73.38,73.38,73.3,73.3,13445.0,52.8197,52.8197,52.7622,52.7622,13445.0
2017-12-21 12:30:00,73.3,73.34,73.29,73.33,13173.0,52.7622,52.791,52.755,52.7838,13173.0
2017-12-21 12:35:00,73.33,73.4,73.32,73.4,16780.0,52.7838,52.8341,52.7766,52.8341,16780.0
2017-12-21 12:40:00,73.4,73.4,73.35,73.37,19106.0,52.8341,52.8341,52.7982,52.8125,19106.0
2017-12-21 12:45:00,73.37,73.4,73.33,73.39,26778.0,52.8125,52.8341,52.7838,52.8269,26778.0
2017-12-21 12:50:00,73.39,73.41,73.35,73.4,13027.0,52.8269,52.8413,52.7982,52.8341,13027.0
2017-12-21 12:55:00,73.39,73.42,73.35,73.38,29107.0,52.8269,52.8485,52.7982,52.8197,29107.0
2017-12-21 13:00:00,73.38,73.42,73.37,73.4,16776.0,52.8197,52.8485,52.8125,52.8341,16776.0
2017-12-21 13:05:00,73.41,73.41,73.35,73.37,23301.0,52.8413,52.8413,52.7982,52.8125,23301.0
2017-12-21 13:10:00,73.39,73.43,73.36,73.42,37302.0,52.8269,52.8557,52.8053,52.8485,37302.0
2017-12-21 13:15:00,73.42,73.48,73.41,73.47,42882.0,52.8485,52.8917,52.8413,52.8845,42882.0
2017-12-21 13:20:00,73.46,73.48,73.45,73.47,13576.0,52.8773,52.8917,52.8701,52.8845,13576.0
2017-12-21 13:25:00,73.47,73.59,73.47,73.59,44757.0,52.8845,52.9709,52.8845,52.9709,44757.0
2017-12-21 13:30:00,73.59,73.59,73.52,73.53,29473.0,52.9709,52.9709,52.9205,52.9277,29473.0
2017-12-21 13:35:00,73.53,73.54,73.5,73.54,21743.0,52.9277,52.9349,52.9061,52.9349,21743.0
2017-12-21 13:40:00,73.54,73.59,73.52,73.55,39134.0,52.9349,52.9709,52.9205,52.9421,39134.0
2017-12-21 13:45:00,73.55,73.56,73.42,73.45,20484.0,52.9421,52.9493,52.8485,52.8701,20484.0
2017-12-21 13:50:00,73.45,73.46,73.42,73.46,17647.0,52.8701,52.8773,52.8485,52.8773,17647.0
2017-12-21 13:55:00,73.47,73.48,73.38,73.4,20933.0,52.8845,52.8917,52.8197,52.8341,20933.0
2017-12-21 14:00:00,73.39,73.43,73.33,73.43,23685.0,52.8269,52.8557,52.7838,52.8557,23685.0
2017-12-21 14:05:00,73.43,73.44,73.38,73.4,12852.0,52.8557,52.8629,52.8197,52.8341,12852.0
2017-12-21 14:10:00,73.41,73.45,73.4,73.44,30377.0,52.8413,52.8701,52.8341,52.8629,30377.0
2017-12-21 14:15:00,73.44,73.45,73.4,73.43,18353.0,52.8629,52.8701,52.8341,52.8557,18353.0
2017-12-21 14:20:00,73.42,73.44,73.41,73.42,13734.0,52.8485,52.8629,52.8413,52.8485,13734.0
2017-12-21 14:25:00,73.42,73.44,73.41,73.42,87218.0,52.8485,52.8629,52.8413,52.8485,87218.0
2017-12-21 14:30:00,73.43,73.45,73.41,73.42,54886.0,52.8557,52.8701,52.8413,52.8485,54886.0
2017-12-21 14:35:00,73.42,73.43,73.38,73.39,113215.0,52.8485,52.8557,52.8197,52.8269,113215.0
2017-12-21 14:40:00,73.4,73.45,73.38,73.38,33594.0,52.8341,52.8701,52.8197,52.8197,33594.0
2017-12-21 14:45:00,73.38,73.38,73.18,73.2,55363.0,52.8197,52.8197,52.6758,52.6902,55363.0
2017-12-21 14:50:00,73.2,73.24,73.13,73.17,51861.0,52.6902,52.719,52.6398,52.6686,51861.0
2017-12-21 14:55:00,73.17,73.22,73.13,73.14,42943.0,52.6686,52.7046,52.6398,52.647,42943.0
2017-12-21 15:00:00,73.14,73.17,73.12,73.13,39595.0,52.647,52.6686,52.6326,52.6398,39595.0
2017-12-21 15:05:00,73.13,73.17,73.11,73.14,40591.0,52.6398,52.6686,52.6254,52.647,40591.0
2017-12-21 15:10:00,73.14,73.16,73.11,73.12,25340.0,52.647,52.6614,52.6254,52.6326,25340.0
2017-12-21 15:15:00,73.13,73.16,73.1,73.16,34270.0,52.6398,52.6614,52.6182,52.6614,34270.0
2017-12-21 15:20:00,73.17,73.24,73.16,73.2,42579.0,52.6686,52.719,52.6614,52.6902,42579.0
2017-12-21 15:25:00,73.2,73.28,73.17,73.24,69129.0,52.6902,52.7478,52.6686,52.719,69129.0
2017-12-21 15:30:00,73.24,73.28,73.21,73.23,63185.0,52.719,52.7478,52.6974,52.7118,63185.0
2017-12-21 15:35:00,73.23,73.36,73.23,73.34,100240.0,52.7118,52.8053,52.7118,52.791,100240.0
2017-12-21 15:40:00,73.34,73.37,73.26,73.34,123728.0,52.791,52.8125,52.7334,52.791,123728.0
2017-12-21 15:45:00,73.33,73.39,73.33,73.35,178889.0,52.7838,52.8269,52.7838,52.7982,178889.0
2017-12-21 15:50:00,73.35,73.35,73.23,73.25,142157.0,52.7982,52.7982,52.7118,52.7262,142157.0
2017-12-21 15:55:00,73.24,73.28,73.19,73.26,235788.0,52.719,52.7478,52.683,52.7334,235788.0
2017-12-22 09:30:00,73.11,73.45,72.92,73.23,116074.0,52.6254,52.8701,52.4886,52.7118,116074.0
2017-12-22 09:35:00,73.23,73.29,72.99,73.0,25076.0,52.7118,52.755,52.539,52.5462,25076.0
2017-12-22 09:40:00,72.97,73.22,72.92,73.07,46658.0,52.5246,52.7046,52.4886,52.5966,46658.0
2017-12-22 09:45:00,73.07,73.23,72.99,73.01,73839.0,52.5966,52.7118,52.539,52.5534,73839.0
2017-12-22 09:50:00,73.03,73.15,73.03,73.05,11573.0,52.5678,52.6542,52.5678,52.5822,11573.0
2017-12-22 09:55:00,73.09,73.13,72.97,73.05,27302.0,52.611,52.6398,52.5246,52.5822,27302.0
2017-12-22 10:00:00,73.05,73.09,72.96,72.99,60484.0,52.5822,52.611,52.5174,52.539,60484.0
2017-12-22 10:05:00,72.99,73.01,72.89,72.95,41639.0,52.539,52.5534,52.467,52.5102,41639.0
2017-12-22 10:10:00,72.95,73.01,72.91,72.99,114488.0,52.5102,52.5534,52.4814,52.539,114488.0
2017-12-22 10:15:00,73.01,73.05,72.98,73.02,45154.0,52.5534,52.5822,52.5318,52.5606,45154.0
2017-12-22 10:20:00,73.02,73.08,72.97,73.02,36576.0,52.5606,52.6038,52.5246,52.5606,36576.0
2017-12-22 10:25:00,73.01,73.02,72.99,73.02,13419.0,52.5534,52.5606,52.539,52.5606,13419.0
2017-12-22 10:30:00,73.0,73.05,72.97,73.0,20460.0,52.5462,52.5822,52.5246,52.5462,20460.0
2017-12-22 10:35:00,73.0,73.04,72.97,72.99,24639.0,52.5462,52.575,52.5246,52.539,24639.0
2017-12-22 10:40:00,72.99,73.03,72.98,73.01,21206.0,52.539,52.5678,52.5318,52.5534,21206.0
2017-12-22 10:45:00,73.02,73.09,72.99,73.09,21419.0,52.5606,52.611,52.539,52.611,21419.0
2017-12-22 10:50:00,73.09,73.11,73.03,73.06,9996.0,52.611,52.6254,52.5678,52.5894,9996.0
2017-12-22 10:55:00,73.06,73.12,73.04,73.08,17758.0,52.5894,52.6326,52.575,52.6038,17758.0
2017-12-22 11:00:00,73.08,73.08,73.0,73.03,32668.0,52.6038,52.6038,52.5462,52.5678,32668.0
2017-12-22 11:05:00,73.02,73.02,72.97,72.99,43804.0,52.5606,52.5606,52.5246,52.539,43804.0
2017-12-22 11:10:00,72.99,73.03,72.98,73.02,10814.0,52.539,52.5678,52.5318,52.5606,10814.0
2017-12-22 11:15:00,73.03,73.13,73.03,73.05,140359.0,52.5678,52.6398,52.5678,52.5822,140359.0
2017-12-22 11:20:00,73.05,73.08,73.01,73.04,17459.0,52.5822,52.6038,52.5534,52.575,17459.0
2017-12-22 11:25:00,73.01,73.06,73.01,73.02,19346.0,52.5534,52.5894,52.5534,52.5606,19346.0
2017-12-22 11:30:00,73.0,73.02,72.89,72.99,39585.0,52.5462,52.5606,52.467,52.539,39585.0
2017-12-22 11:35:00,72.99,73.02,72.98,72.99,30527.0,52.539,52.5606,52.5318,52.539,30527.0
2017-12-22 11:40:00,72.99,73.01,72.95,72.97,8885.0,52.539,52.5534,52.5102,52.5246,8885.0
2017-12-22 11:45:00,72.99,73.01,72.97,72.98,22147.0,52.539,52.5534,52.5246,52.5318,22147.0
2017-12-22 11:50:00,72.98,73.0,72.96,72.97,24725.0,52.5318,52.5462,52.5174,52.5246,24725.0
2017-12-22 11:55:00,72.98,72.98,72.83,72.84,18482.0,52.5318,52.5318,52.4238,52.431,18482.0
2017-12-22 12:00:00,72.84,72.91,72.78,72.89,129523.0,52.431,52.4814,52.3879,52.467,129523.0
2017-12-22 12:05:00,72.87,72.9,72.86,72.89,5030.0,52.4526,52.4742,52.4454,52.467,5030.0
2017-12-22 12:10:00,72.9,72.95,72.87,72.94,10087.0,52.4742,52.5102,52.4526,52.503,10087.0
2017-12-22 12:15:00,72.96,72.96,72.92,72.94,10795.0,52.5174,52.5174,52.4886,52.503,10795.0
2017-12-22 12:20:00,72.95,72.98,72.94,72.97,7610.0,52.5102,52.5318,52.503,52.5246,7610.0
2017-12-22 12:25:00,72.97,72.97,72.93,72.97,8871.0,52.5246,52.5246,52.4958,52.5246,8871.0
2017-12-22 12:30:00,72.98,72.98,72.91,72.92,19783.0,52.5318,52.5318,52.4814,52.4886,19783.0
2017-12-22 12:35:00,72.91,72.91,72.82,72.84,8264.0,52.4814,52.4814,52.4167,52.431,8264.0
2017-12-22 12:40:00,72.83,72.83,72.79,72.79,3392.0,52.4238,52.4238,52.3951,52.3951,3392.0
2017-12-22 12:45:00,72.79,72.83,72.79,72.83,7096.0,52.3951,52.4238,52.3951,52.4238,7096.0
2017-12-22 12:50:00,72.81,72.86,72.81,72.85,9497.0,52.4095,52.4454,52.4095,52.4382,9497.0
2017-12-22 12:55:00,72.84,72.87,72.83,72.84,5788.0,52.431,52.4526,52.4238,52.431,5788.0
2017-12-22 13:00:00,72.85,72.86,72.81,72.81,6432.0,52.4382,52.4454,52.4095,52.4095,6432.0
2017-12-22 13:05:00,72.81,72.85,72.8,72.81,15865.0,52.4095,52.4382,52.4023,52.4095,15865.0
2017-12-22 13:10:00,72.81,72.84,72.8,72.82,3222.0,52.4095,52.431,52.4023,52.4167,3222.0
2017-12-22 13:15:00,72.82,72.86,72.81,72.83,211554.0,52.4167,52.4454,52.4095,52.4238,211554.0
2017-12-22 13:20:00,72.82,72.83,72.76,72.78,9399.0,52.4167,52.4238,52.3735,52.3879,9399.0
2017-12-22 13:25:00,72.77,72.77,72.71,72.72,10371.0,52.3807,52.3807,52.3375,52.3447,10371.0
2017-12-22 13:30:00,72.71,72.73,72.69,72.73,13856.0,52.3375,52.3519,52.3231,52.3519,13856.0
2017-12-22 13:35:00,72.73,72.74,72.7,72.71,8413.0,52.3519,52.3591,52.3303,52.3375,8413.0
2017-12-22 13:40:00,72.71,72.79,72.7,72.79,13174.0,52.3375,52.3951,52.3303,52.3951,13174.0
2017-12-22 13:45:00,72.79,72.88,72.79,72.85,19355.0,52.3951,52.4598,52.3951,52.4382,19355.0
2017-12-22 13:50:00,72.84,72.87,72.79,72.84,63965.0,52.431,52.4526,52.3951,52.431,63965.0
2017-12-22 13:55:00,72.85,72.86,72.83,72.83,8968.0,52.4382,52.4454,52.4238,52.4238,8968.0
2017-12-22 14:00:00,72.84,72.85,72.75,72.75,85493.0,52.431,52.4382,52.3663,52.3663,85493.0
2017-12-22 14:05:00,72.74,72.75,72.71,72.73,9596.0,52.3591,52.3663,52.3375,52.3519,9596.0
2017-12-22 14:10:00,72.75,72.8,72.74,72.77,16661.0,52.3663,52.4023,52.3591,52.3807,16661.0
2017-12-22 14:15:00,72.78,72.82,72.77,72.82,8541.0,52.3879,52.4167,52.3807,52.4167,8541.0
2017-12-22 14:20:00,72.83,72.87,72.77,72.82,24081.0,52.4238,52.4526,52.3807,52.4167,24081.0
2017-12-22 14:25:00,72.85,72.85,72.77,72.79,10565.0,52.4382,52.4382,52.3807,52.3951,10565.0
2017-12-22 14:30:00,72.8,72.82,72.77,72.78,8201.0,52.4023,52.4167,52.3807,52.3879,8201.0
2017-12-22 14:35:00,72.77,72.82,72.76,72.82,9181.0,52.3807,52.4167,52.3735,52.4167,9181.0
2017-12-22 14:40:00,72.81,72.83,72.78,72.83,7241.0,52.4095,52.4238,52.3879,52.4238,7241.0
2017-12-22 14:45:00,72.83,72.86,72.8,72.8,32399.0,52.4238,52.4454,52.4023,52.4023,32399.0
2017-12-22 14:50:00,72.81,72.84,72.81,72.84,10099.0,52.4095,52.431,52.4095,52.431,10099.0
2017-12-22 14:55:00,72.82,72.84,72.78,72.8,21773.0,52.4167,52.431,52.3879,52.4023,21773.0
2017-12-22 15:00:00,72.8,72.81,72.76,72.77,22944.0,52.4023,52.4095,52.3735,52.3807,22944.0
2017-12-22 15:05:00,72.76,72.82,72.74,72.81,22995.0,52.3735,52.4167,52.3591,52.4095,22995.0
2017-12-22 15:10:00,72.81,72.82,72.76,72.8,29323.0,52.4095,52.4167,52.3735,52.4023,29323.0
2017-12-22 15:15:00,72.8,72.85,72.78,72.78,30278.0,52.4023,52.4382,52.3879,52.3879,30278.0
2017-12-22 15:20:00,72.8,72.82,72.76,72.77,34421.0,52.4023,52.4167,52.3735,52.3807,34421.0
2017-12-22 15:25:00,72.77,72.82,72.76,72.78,17363.0,52.3807,52.4167,52.3735,52.3879,17363.0
2017-12-22 15:30:00,72.78,72.8,72.74,72.74,16087.0,52.3879,52.4023,52.3591,52.3591,16087.0
2017-12-22 15:35:00,72.75,72.79,72.74,72.76,18772.0,52.3663,52.3951,52.3591,52.3735,18772.0
2017-12-22 15:40:00,72.76,72.77,72.67,72.69,33136.0,52.3735,52.3807,52.3087,52.3231,33136.0
2017-12-22 15:45:00,72.69,72.73,72.68,72.73,28920.0,52.3231,52.3519,52.3159,52.3519,28920.0
2017-12-22 15:50:00,72.72,72.72,72.67,72.71,50636.0,52.3447,52.3447,52.3087,52.3375,50636.0
2017-12-22 15:55:00,72.72,72.75,72.67,72.72,120695.0,52.3447,52.3663,52.3087,52.3447,120695.0
2017-12-26 09:30:00,72.99,73.27,72.76,73.16,80457.0,52.539,52.7406,52.3735,52.6614,80457.0
2017-12-26 09:35:00,73.23,73.54,73.22,73.4,30146.0,52.7118,52.9349,52.7046,52.8341,30146.0
2017-12-26 09:40:00,73.37,73.53,73.37,73.42,27010.0,52.8125,52.9277,52.8125,52.8485,27010.0
2017-12-26 09:45:00,73.34,73.53,73.34,73.5,24102.0,52.791,52.9277,52.791,52.9061,24102.0
2017-12-26 09:50:00,73.54,73.61,73.49,73.5,28110.0,52.9349,52.9853,52.8989,52.9061,28110.0
2017-12-26 09:55:00,73.5,73.5,73.41,73.43,15825.0,52.9061,52.9061,52.8413,52.8557,15825.0
2017-12-26 10:00:00,73.44,73.51,73.34,73.39,25937.0,52.8629,52.9133,52.791,52.8269,25937.0
2017-12-26 10:05:00,73.38,73.5,73.27,73.47,39789.0,52.8197,52.9061,52.7406,52.8845,39789.0
2017-12-26 10:10:00,73.47,73.52,73.42,73.42,20802.0,52.8845,52.9205,52.8485,52.8485,20802.0
2017-12-26 10:15:00,73.45,73.46,73.41,73.41,15940.0,52.8701,52.8773,52.8413,52.8413,15940.0
2017-12-26 10:20:00,73.42,73.44,73.33,73.35,13134.0,52.8485,52.8629,52.7838,52.7982,13134.0
2017-12-26 10:25:00,73.35,73.37,73.29,73.29,16608.0,52.7982,52.8125,52.755,52.755,16608.0
2017-12-26 10:30:00,73.29,73.36,73.29,73.36,15868.0,52.755,52.8053,52.755,52.8053,15868.0
2017-12-26 10:35:00,73.36,73.38,73.34,73.37,14692.0,52.8053,52.8197,52.791,52.8125,14692.0
2017-12-26 10:40:00,73.36,73.38,73.28,73.31,24611.0,52.8053,52.8197,52.7478,52.7694,24611.0
2017-12-26 10:45:00,73.31,73.36,73.3,73.34,19654.0,52.7694,52.8053,52.7622,52.791,19654.0
2017-12-26 10:50:00,73.34,73.38,73.32,73.35,24202.0,52.791,52.8197,52.7766,52.7982,24202.0
2017-12-26 10:55:00,73.35,73.37,73.32,73.37,8059.0,52.7982,52.8125,52.7766,52.8125,8059.0
2017-12-26 11:00:00,73.36,73.4,73.34,73.36,14119.0,52.8053,52.8341,52.791,52.8053,14119.0
2017-12-26 11:05:00,73.37,73.38,73.33,73.35,13752.0,52.8125,52.8197,52.7838,52.7982,13752.0
2017-12-26 11:10:00,73.36,73.37,73.33,73.36,7661.0,52.8053,52.8125,52.7838,52.8053,7661.0
2017-12-26 11:15:00,73.35,73.37,73.27,73.28,11558.0,52.7982,52.8125,52.7406,52.7478,11558.0
2017-12-26 11:20:00,73.29,73.31,73.23,73.26,11198.0,52.755,52.7694,52.7118,52.7334,11198.0
2017-12-26 11:25:00,73.26,73.33,73.26,73.29,17408.0,52.7334,52.7838,52.7334,52.755,17408.0
2017-12-26 11:30:00,73.29,73.3,73.22,73.24,24325.0,52.755,52.7622,52.7046,52.719,24325.0
2017-12-26 11:35:00,73.27,73.27,73.18,73.22,17156.0,52.7406,52.7406,52.6758,52.7046,17156.0
2017-12-26 11:40:00,73.22,73.22,73.15,73.19,17142.0,52.7046,52.7046,52.6542,52.683,17142.0
2017-12-26 11:45:00,73.22,73.25,73.2,73.25,15621.0,52.7046,52.7262,52.6902,52.7262,15621.0
2017-12-26 11:50:00,73.26,73.26,73.22,73.25,7595.0,52.7334,52.7334,52.7046,52.7262,7595.0
2017-12-26 11:55:00,73.24,73.29,73.23,73.25,8588.0,52.719,52.755,52.7118,52.7262,8588.0
2017-12-26 12:00:00,73.27,73.27,73.21,73.21,10946.0,52.7406,52.7406,52.6974,52.6974,10946.0
2017-12-26 12:05:00,73.22,73.23,73.15,73.16,10122.0,52.7046,52.7118,52.6542,52.6614,10122.0
2017-12-26 12:10:00,73.17,73.24,73.15,73.19,16989.0,52.6686,52.719,52.6542,52.683,16989.0
2017-12-26 12:15:00,73.19,73.22,73.19,73.22,8980.0,52.683,52.7046,52.683,52.7046,8980.0
2017-12-26 12:20:00,73.21,73.22,73.18,73.21,9074.0,52.6974,52.7046,52.6758,52.6974,9074.0
2017-12-26 12:25:00,73.21,73.24,73.2,73.22,9190.0,52.6974,52.719,52.6902,52.7046,9190.0
2017-12-26 12:30:00,73.22,73.22,73.11,73.15,15586.0,52.7046,52.7046,52.6254,52.6542,15586.0
2017-12-26 12:35:00,73.17,73.21,73.14,73.2,10152.0,52.6686,52.6974,52.647,52.6902,10152.0
2017-12-26 12:40:00,73.21,73.23,73.2,73.21,9538.0,52.6974,52.7118,52.6902,52.6974,9538.0
2017-12-26 12:45:00,73.22,73.24,73.2,73.21,12778.0,52.7046,52.719,52.6902,52.6974,12778.0
2017-12-26 12:50:00,73.22,73.22,73.16,73.18,5018.0,52.7046,52.7046,52.6614,52.6758,5018.0
2017-12-26 12:55:00,73.19,73.25,73.19,73.24,16597.0,52.683,52.7262,52.683,52.719,16597.0
2017-12-26 13:00:00,73.25,73.28,73.21,73.27,8471.0,52.7262,52.7478,52.6974,52.7406,8471.0
2017-12-26 13:05:00,73.26,73.28,73.25,73.26,10724.0,52.7334,52.7478,52.7262,52.7334,10724.0
2017-12-26 13:10:00,73.25,73.29,73.21,73.26,14342.0,52.7262,52.755,52.6974,52.7334,14342.0
2017-12-26 13:15:00,73.26,73.31,73.25,73.28,8642.0,52.7334,52.7694,52.7262,52.7478,8642.0
2017-12-26 13:20:00,73.27,73.33,73.25,73.33,9735.0,52.7406,52.7838,52.7262,52.7838,9735.0
2017-12-26 13:25:00,73.31,73.34,73.29,73.31,11894.0,52.7694,52.791,52.755,52.7694,11894.0
2017-12-26 13:30:00,73.3,73.31,73.2,73.21,24065.0,52.7622,52.7694,52.6902,52.6974,24065.0
2017-12-26 13:35:00,73.21,73.32,73.21,73.3,27939.0,52.6974,52.7766,52.6974,52.7622,27939.0
2017-12-26 13:40:00,73.31,73.32,73.25,73.31,13824.0,52.7694,52.7766,52.7262,52.7694,13824.0
2017-12-26 13:45:00,73.31,73.32,73.27,73.29,9106.0,52.7694,52.7766,52.7406,52.755,9106.0
2017-12-26 13:50:00,73.29,73.3,73.24,73.3,11868.0,52.755,52.7622,52.719,52.7622,11868.0
2017-12-26 13:55:00,73.29,73.29,73.25,73.27,10498.0,52.755,52.755,52.7262,52.7406,10498.0
2017-12-26 14:00:00,73.28,73.29,73.26,73.27,8291.0,52.7478,52.755,52.7334,52.7406,8291.0
2017-12-26 14:05:00,73.27,73.35,73.25,73.32,22863.0,52.7406,52.7982,52.7262,52.7766,22863.0
2017-12-26 14:10:00,73.32,73.34,73.3,73.3,13300.0,52.7766,52.791,52.7622,52.7622,13300.0
2017-12-26 14:15:00,73.29,73.32,73.29,73.3,17891.0,52.755,52.7766,52.755,52.7622,17891.0
2017-12-26 14:20:00,73.31,73.33,73.27,73.27,12633.0,52.7694,52.7838,52.7406,52.7406,12633.0
2017-12-26 14:25:00,73.27,73.31,73.27,73.3,9429.0,52.7406,52.7694,52.7406,52.7622,9429.0
2017-12-26 14:30:00,73.3,73.32,73.28,73.3,8705.0,52.7622,52.7766,52.7478,52.7622,8705.0
2017-12-26 14:35:00,73.29,73.3,73.27,73.28,13584.0,52.755,52.7622,52.7406,52.7478,13584.0
2017-12-26 14:40:00,73.28,73.3,73.27,73.29,18728.0,52.7478,52.7622,52.7406,52.755,18728.0
2017-12-26 14:45:00,73.29,73.3,73.27,73.27,11907.0,52.755,52.7622,52.7406,52.7406,11907.0
2017-12-26 14:50:00,73.26,73.31,73.26,73.3,9910.0,52.7334,52.7694,52.7334,52.7622,9910.0
2017-12-26 14:55:00,73.29,73.34,73.29,73.3,14552.0,52.755,52.791,52.755,52.7622,14552.0
2017-12-26 15:00:00,73.3,73.36,73.3,73.35,15819.0,52.7622,52.8053,52.7622,52.7982,15819.0
2017-12-26 15:05:00,73.34,73.37,73.34,73.35,30208.0,52.791,52.8125,52.791,52.7982,30208.0
2017-12-26 15:10:00,73.36,73.36,73.33,73.33,22194.0,52.8053,52.8053,52.7838,52.7838,22194.0
2017-12-26 15:15:00,73.33,73.34,73.29,73.29,25059.0,52.7838,52.791,52.755,52.755,25059.0
2017-12-26 15:20:00,73.29,73.33,73.29,73.3,27300.0,52.755,52.7838,52.755,52.7622,27300.0
2017-12-26 15:25:00,73.3,73.38,73.29,73.35,27213.0,52.7622,52.8197,52.755,52.7982,27213.0
2017-12-26 15:30:00,73.35,73.36,73.25,73.26,21188.0,52.7982,52.8053,52.7262,52.7334,21188.0
2017-12-26 15:35:00,73.26,73.26,73.22,73.24,34198.0,52.7334,52.7334,52.7046,52.719,34198.0
2017-12-26 15:40:00,73.24,73.27,73.23,73.26,24169.0,52.719,52.7406,52.7118,52.7334,24169.0
2017-12-26 15:45:00,73.26,73.29,73.25,73.28,33233.0,52.7334,52.755,52.7262,52.7478,33233.0
2017-12-26 15:50:00,73.28,73.32,73.26,73.31,67338.0,52.7478,52.7766,52.7334,52.7694,67338.0
2017-12-26 15:55:00,73.31,73.36,73.29,73.33,116456.0,52.7694,52.8053,52.755,52.7838,116456.0
2017-12-27 09:30:00,73.33,73.49,73.2,73.2,52949.0,52.7838,52.8989,52.6902,52.6902,52949.0
2017-12-27 09:35:00,73.21,73.45,73.21,73.27,18311.0,52.6974,52.8701,52.6974,52.7406,18311.0
2017-12-27 09:40:00,73.27,73.27,73.11,73.12,22972.0,52.7406,52.7406,52.6254,52.6326,22972.0
2017-12-27 09:45:00,73.12,73.16,72.92,72.95,35903.0,52.6326,52.6614,52.4886,52.5102,35903.0
2017-12-27 09:50:00,72.95,72.96,72.87,72.9,70192.0,52.5102,52.5174,52.4526,52.4742,70192.0
2017-12-27 09:55:00,72.89,72.97,72.81,72.96,47889.0,52.467,52.5246,52.4095,52.5174,47889.0
2017-12-27 10:00:00,72.97,73.03,72.9,73.03,80409.0,52.5246,52.5678,52.4742,52.5678,80409.0
2017-12-27 10:05:00,73.03,73.1,72.98,72.98,20628.0,52.5678,52.6182,52.5318,52.5318,20628.0
2017-12-27 10:10:00,72.98,73.01,72.59,72.62,56368.0,52.5318,52.5534,52.2511,52.2727,56368.0
2017-12-27 10:15:00,72.65,72.81,72.61,72.79,28485.0,52.2943,52.4095,52.2655,52.3951,28485.0
2017-12-27 10:20:00,72.79,72.84,72.76,72.81,17167.0,52.3951,52.431,52.3735,52.4095,17167.0
2017-12-27 10:25:00,72.82,72.94,72.81,72.89,26391.0,52.4167,52.503,52.4095,52.467,26391.0
2017-12-27 10:30:00,72.88,72.92,72.85,72.88,16221.0,52.4598,52.4886,52.4382,52.4598,16221.0
2017-12-27 10:35:00,72.9,72.92,72.84,72.89,21808.0,52.4742,52.4886,52.431,52.467,21808.0
2017-12-27 10:40:00,72.9,72.97,72.71,72.88,116621.0,52.4742,52.5246,52.3375,52.4598,116621.0
2017-12-27 10:45:00,72.87,72.91,72.81,72.84,41776.0,52.4526,52.4814,52.4095,52.431,41776.0
2017-12-27 10:50:00,72.83,72.92,72.83,72.89,18497.0,52.4238,52.4886,52.4238,52.467,18497.0
2017-12-27 10:55:00,72.89,72.91,72.85,72.89,12946.0,52.467,52.4814,52.4382,52.467,12946.0
2017-12-27 11:00:00,72.9,72.9,72.84,72.87,13158.0,52.4742,52.4742,52.431,52.4526,13158.0
2017-12-27 11:05:00,72.87,72.87,72.82,72.83,13558.0,52.4526,52.4526,52.4167,52.4238,13558.0
2017-12-27 11:10:00,72.83,72.86,72.82,72.84,18341.0,52.4238,52.4454,52.4167,52.431,18341.0
2017-12-27 11:15:00,72.84,72.85,72.82,72.84,14006.0,52.431,52.4382,52.4167,52.431,14006.0
2017-12-27 11:20:00,72.84,72.99,72.84,72.96,26634.0,52.431,52.539,52.431,52.5174,26634.0
2017-12-27 11:25:00,72.97,72.97,72.93,72.94,12953.0,52.5246,52.5246,52.4958,52.503,12953.0
2017-12-27 11:30:00,72.95,73.04,72.91,73.02,29568.0,52.5102,52.575,52.4814,52.5606,29568.0
2017-12-27 11:35:00,73.02,73.02,72.9,72.9,24867.0,52.5606,52.5606,52.4742,52.4742,24867.0
2017-12-27 11:40:00,72.91,72.91,72.82,72.84,18709.0,52.4814,52.4814,52.4167,52.431,18709.0
2017-12-27 11:45:00,72.85,72.87,72.76,72.8,45046.0,52.4382,52.4526,52.3735,52.4023,45046.0
2017-12-27 11:50:00,72.81,72.81,72.78,72.79,28973.0,52.4095,52.4095,52.3879,52.3951,28973.0
2017-12-27 11:55:00,72.78,72.81,72.76,72.78,16621.0,52.3879,52.4095,52.3735,52.3879,16621.0
2017-12-27 12:00:00,72.78,72.78,72.69,72.69,18559.0,52.3879,52.3879,52.3231,52.3231,18559.0
2017-12-27 12:05:00,72.69,72.7,72.67,72.69,14459.0,52.3231,52.3303,52.3087,52.3231,14459.0
2017-12-27 12:10:00,72.69,72.7,72.68,72.69,16860.0,52.3231,52.3303,52.3159,52.3231,16860.0
2017-12-27 12:15:00,72.69,72.7,72.66,72.68,13758.0,52.3231,52.3303,52.3015,52.3159,13758.0
2017-12-27 12:20:00,72.69,72.7,72.64,72.66,18105.0,52.3231,52.3303,52.2871,52.3015,18105.0
2017-12-27 12:25:00,72.66,72.67,72.64,72.65,9580.0,52.3015,52.3087,52.2871,52.2943,9580.0
2017-12-27 12:30:00,72.65,72.66,72.63,72.65,18751.0,52.2943,52.3015,52.2799,52.2943,18751.0
2017-12-27 12:35:00,72.64,72.66,72.63,72.64,16056.0,52.2871,52.3015,52.2799,52.2871,16056.0
2017-12-27 12:40:00,72.64,72.68,72.63,72.67,15370.0,52.2871,52.3159,52.2799,52.3087,15370.0
2017-12-27 12:45:00,72.66,72.7,72.63,72.7,20217.0,52.3015,52.3303,52.2799,52.3303,20217.0
2017-12-27 12:50:00,72.69,72.71,72.63,72.66,21925.0,52.3231,52.3375,52.2799,52.3015,21925.0
2017-12-27 12:55:00,72.66,72.74,72.65,72.72,18465.0,52.3015,52.3591,52.2943,52.3447,18465.0
2017-12-27 13:00:00,72.72,72.73,72.67,72.67,29877.0,52.3447,52.3519,52.3087,52.3087,29877.0
2017-12-27 13:05:00,72.68,72.71,72.68,72.7,8772.0,52.3159,52.3375,52.3159,52.3303,8772.0
2017-12-27 13:10:00,72.69,72.7,72.62,72.64,12697.0,52.3231,52.3303,52.2727,52.2871,12697.0
2017-12-27 13:15:00,72.64,72.64,72.58,72.58,15676.0,52.2871,52.2871,52.2439,52.2439,15676.0
2017-12-27 13:20:00,72.59,72.62,72.56,72.6,35024.0,52.2511,52.2727,52.2295,52.2583,35024.0
2017-12-27 13:25:00,72.61,72.65,72.51,72.6,19440.0,52.2655,52.2943,52.1935,52.2583,19440.0
2017-12-27 13:30:00,72.59,72.61,72.55,72.57,11001.0,52.2511,52.2655,52.2223,52.2367,11001.0
2017-12-27 13:35:00,72.57,72.63,72.56,72.62,29082.0,52.2367,52.2799,52.2295,52.2727,29082.0
2017-12-27 13:40:00,72.62,72.65,72.6,72.64,8789.0,52.2727,52.2943,52.2583,52.2871,8789.0
2017-12-27 13:45:00,72.64,72.64,72.58,72.62,12586.0,52.2871,52.2871,52.2439,52.2727,12586.0
2017-12-27 13:50:00,72.61,72.61,72.55,72.58,11670.0,52.2655,52.2655,52.2223,52.2439,11670.0
2017-12-27 13:55:00,72.58,72.61,72.57,72.6,16041.0,52.2439,52.2655,52.2367,52.2583,16041.0
2017-12-27 14:00:00,72.61,72.61,72.58,72.6,16719.0,52.2655,52.2655,52.2439,52.2583,16719.0
2017-12-27 14:05:00,72.61,72.63,72.6,72.63,15889.0,52.2655,52.2799,52.2583,52.2799,15889.0
2017-12-27 14:10:00,72.66,72.67,72.62,72.63,12136.0,52.3015,52.3087,52.2727,52.2799,12136.0
2017-12-27 14:15:00,72.64,72.71,72.64,72.7,20242.0,52.2871,52.3375,52.2871,52.3303,20242.0
2017-12-27 14:20:00,72.7,72.7,72.63,72.64,28251.0,52.3303,52.3303,52.2799,52.2871,28251.0
2017-12-27 14:25:00,72.65,72.66,72.62,72.65,32774.0,52.2943,52.3015,52.2727,52.2943,32774.0
2017-12-27 14:30:00,72.65,72.67,72.61,72.61,23701.0,52.2943,52.3087,52.2655,52.2655,23701.0
2017-12-27 14:35:00,72.61,72.62,72.57,72.6,14208.0,52.2655,52.2727,52.2367,52.2583,14208.0
2017-12-27 14:40:00,72.6,72.61,72.59,72.61,10401.0,52.2583,52.2655,52.2511,52.2655,10401.0
2017-12-27 14:45:00,72.6,72.67,72.59,72.65,26456.0,52.2583,52.3087,52.2511,52.2943,26456.0
2017-12-27 14:50:00,72.65,72.76,72.62,72.76,39780.0,52.2943,52.3735,52.2727,52.3735,39780.0
2017-12-27 14:55:00,72.75,72.76,72.66,72.71,23627.0,52.3663,52.3735,52.3015,52.3375,23627.0
2017-12-27 15:00:00,72.72,72.74,72.66,72.67,28769.0,52.3447,52.3591,52.3015,52.3087,28769.0
2017-12-27 15:05:00,72.66,72.83,72.65,72.82,93361.0,52.3015,52.4238,52.2943,52.4167,93361.0
2017-12-27 15:10:00,72.82,72.86,72.81,72.86,62583.0,52.4167,52.4454,52.4095,52.4454,62583.0
2017-12-27 15:15:00,72.85,72.88,72.79,72.8,25497.0,52.4382,52.4598,52.3951,52.4023,25497.0
2017-12-27 15:20:00,72.79,72.81,72.71,72.72,19686.0,52.3951,52.4095,52.3375,52.3447,19686.0
2017-12-27 15:25:00,72.73,72.78,72.67,72.75,22448.0,52.3519,52.3879,52.3087,52.3663,22448.0
2017-12-27 15:30:00,72.75,72.76,72.67,72.71,23746.0,52.3663,52.3735,52.3087,52.3375,23746.0
2017-12-27 15:35:00,72.72,72.74,72.71,72.73,21884.0,52.3447,52.3591,52.3375,52.3519,21884.0
2017-12-27 15:40:00,72.73,72.77,72.72,72.75,23863.0,52.3519,52.3807,52.3447,52.3663,23863.0
2017-12-27 15:45:00,72.75,72.76,72.7,72.73,23179.0,52.3663,52.3735,52.3303,52.3519,23179.0
2017-12-27 15:50:00,72.73,72.88,72.72,72.87,70730.0,52.3519,52.4598,52.3447,52.4526,70730.0
2017-12-27 15:55:00,72.87,72.94,72.8,72.85,184232.0,52.4526,52.503,52.4023,52.4382,184232.0
2017-12-28 09:30:00,72.88,72.89,72.68,72.72,39262.0,52.4598,52.467,52.3159,52.3447,39262.0
2017-12-28 09:35:00,72.74,72.83,72.6,72.6,13141.0,52.3591,52.4238,52.2583,52.2583,13141.0
2017-12-28 09:40:00,72.6,72.68,72.55,72.56,10000.0,52.2583,52.3159,52.2223,52.2295,10000.0
2017-12-28 09:45:00,72.56,72.69,72.56,72.62,13466.0,52.2295,52.3231,52.2295,52.2727,13466.0
2017-12-28 09:50:00,72.64,72.7,72.61,72.64,19127.0,52.2871,52.3303,52.2655,52.2871,19127.0
2017-12-28 09:55:00,72.64,72.65,72.48,72.52,21185.0,52.2871,52.2943,52.1719,52.2007,21185.0
2017-12-28 10:00:00,72.53,72.57,72.29,72.3,26955.0,52.2079,52.2367,52.0352,52.0423,26955.0
2017-12-28 10:05:00,72.28,72.32,72.23,72.27,36361.0,52.028,52.0567,51.992,52.0208,36361.0
2017-12-28 10:10:00,72.26,72.52,72.26,72.52,28502.0,52.0136,52.2007,52.0136,52.2007,28502.0
2017-12-28 10:15:00,72.51,72.62,72.5,72.59,19208.0,52.1935,52.2727,52.1863,52.2511,19208.0
2017-12-28 10:20:00,72.59,72.66,72.56,72.66,28791.0,52.2511,52.3015,52.2295,52.3015,28791.0
2017-12-28 10:25:00,72.68,72.71,72.6,72.6,19389.0,52.3159,52.3375,52.2583,52.2583,19389.0
2017-12-28 10:30:00,72.6,72.72,72.6,72.68,15215.0,52.2583,52.3447,52.2583,52.3159,15215.0
2017-12-28 10:35:00,72.7,72.7,72.58,72.6,10478.0,52.3303,52.3303,52.2439,52.2583,10478.0
2017-12-28 10:40:00,72.59,72.66,72.59,72.66,25526.0,52.2511,52.3015,52.2511,52.3015,25526.0
2017-12-28 10:45:00,72.65,72.72,72.65,72.69,18696.0,52.2943,52.3447,52.2943,52.3231,18696.0
2017-12-28 10:50:00,72.67,72.76,72.67,72.72,23021.0,52.3087,52.3735,52.3087,52.3447,23021.0
2017-12-28 10:55:00,72.7,72.86,72.67,72.8,43689.0,52.3303,52.4454,52.3087,52.4023,43689.0
2017-12-28 11:00:00,72.83,72.84,72.77,72.77,8151.0,52.4238,52.431,52.3807,52.3807,8151.0
2017-12-28 11:05:00,72.77,72.81,72.71,72.73,11865.0,52.3807,52.4095,52.3375,52.3519,11865.0
2017-12-28 11:10:00,72.73,72.79,72.73,72.75,20631.0,52.3519,52.3951,52.3519,52.3663,20631.0
2017-12-28 11:15:00,72.77,72.8,72.71,72.76,16489.0,52.3807,52.4023,52.3375,52.3735,16489.0
2017-12-28 11:20:00,72.77,72.8,72.74,72.75,10149.0,52.3807,52.4023,52.3591,52.3663,10149.0
2017-12-28 11:25:00,72.74,72.75,72.64,72.66,17897.0,52.3591,52.3663,52.2871,52.3015,17897.0
2017-12-28 11:30:00,72.67,72.72,72.64,72.72,21600.0,52.3087,52.3447,52.2871,52.3447,21600.0
2017-12-28 11:35:00,72.72,72.73,72.67,72.67,25464.0,52.3447,52.3519,52.3087,52.3087,25464.0
2017-12-28 11:40:00,72.68,72.68,72.6,72.61,25603.0,52.3159,52.3159,52.2583,52.2655,25603.0
2017-12-28 11:45:00,72.6,72.65,72.6,72.62,13539.0,52.2583,52.2943,52.2583,52.2727,13539.0
2017-12-28 11:50:00,72.61,72.64,72.57,72.63,15584.0,52.2655,52.2871,52.2367,52.2799,15584.0
2017-12-28 11:55:00,72.63,72.66,72.63,72.64,4596.0,52.2799,52.3015,52.2799,52.2871,4596.0
2017-12-28 12:00:00,72.64,72.68,72.63,72.66,5528.0,52.2871,52.3159,52.2799,52.3015,5528.0
2017-12-28 12:05:00,72.66,72.68,72.65,72.66,6115.0,52.3015,52.3159,52.2943,52.3015,6115.0
2017-12-28 12:10:00,72.66,72.67,72.62,72.63,6394.0,52.3015,52.3087,52.2727,52.2799,6394.0
2017-12-28 12:15:00,72.65,72.66,72.62,72.62,8424.0,52.2943,52.3015,52.2727,52.2727,8424.0
2017-12-28 12:20:00,72.63,72.64,72.61,72.64,9225.0,52.2799,52.2871,52.2655,52.2871,9225.0
2017-12-28 12:25:00,72.64,72.66,72.63,72.64,8080.0,52.2871,52.3015,52.2799,52.2871,8080.0
2017-12-28 12:30:00,72.64,72.64,72.6,72.63,13197.0,52.2871,52.2871,52.2583,52.2799,13197.0
2017-12-28 12:35:00,72.65,72.65,72.58,72.59,7782.0,52.2943,52.2943,52.2439,52.2511,7782.0
2017-12-28 12:40:00,72.58,72.61,72.56,72.58,9112.0,52.2439,52.2655,52.2295,52.2439,9112.0
2017-12-28 12:45:00,72.58,72.6,72.55,72.56,13356.0,52.2439,52.2583,52.2223,52.2295,13356.0
2017-12-28 12:50:00,72.56,72.6,72.56,72.59,8112.0,52.2295,52.2583,52.2295,52.2511,8112.0
2017-12-28 12:55:00,72.59,72.59,72.55,72.56,10793.0,52.2511,52.2511,52.2223,52.2295,10793.0
2017-12-28 13:00:00,72.56,72.61,72.55,72.59,9371.0,52.2295,52.2655,52.2223,52.2511,9371.0
2017-12-28 13:05:00,72.59,72.59,72.54,72.57,10152.0,52.2511,52.2511,52.2151,52.2367,10152.0
2017-12-28 13:10:00,72.56,72.57,72.52,72.56,14118.0,52.2295,52.2367,52.2007,52.2295,14118.0
2017-12-28 13:15:00,72.56,72.57,72.54,72.55,8575.0,52.2295,52.2367,52.2151,52.2223,8575.0
2017-12-28 13:20:00,72.56,72.58,72.53,72.57,13877.0,52.2295,52.2439,52.2079,52.2367,13877.0
2017-12-28 13:25:00,72.56,72.62,72.55,72.61,21224.0,52.2295,52.2727,52.2223,52.2655,21224.0
2017-12-28 13:30:00,72.62,72.68,72.62,72.65,5836.0,52.2727,52.3159,52.2727,52.2943,5836.0
2017-12-28 13:35:00,72.65,72.65,72.59,72.62,7453.0,52.2943,52.2943,52.2511,52.2727,7453.0
2017-12-28 13:40:00,72.61,72.62,72.57,72.61,8661.0,52.2655,52.2727,52.2367,52.2655,8661.0
2017-12-28 13:45:00,72.61,72.62,72.57,72.59,11127.0,52.2655,52.2727,52.2367,52.2511,11127.0
2017-12-28 13:50:00,72.6,72.63,72.58,72.59,8574.0,52.2583,52.2799,52.2439,52.2511,8574.0
2017-12-28 13:55:00,72.58,72.65,72.58,72.64,15821.0,52.2439,52.2943,52.2439,52.2871,15821.0
2017-12-28 14:00:00,72.62,72.62,72.58,72.59,7021.0,52.2727,52.2727,52.2439,52.2511,7021.0
2017-12-28 14:05:00,72.61,72.61,72.57,72.58,6702.0,52.2655,52.2655,52.2367,52.2439,6702.0
2017-12-28 14:10:00,72.58,72.59,72.56,72.57,9329.0,52.2439,52.2511,52.2295,52.2367,9329.0
2017-12-28 14:15:00,72.58,72.6,72.55,72.59,9306.0,52.2439,52.2583,52.2223,52.2511,9306.0
2017-12-28 14:20:00,72.59,72.65,72.59,72.65,14212.0,52.2511,52.2943,52.2511,52.2943,14212.0
2017-12-28 14:25:00,72.64,72.75,72.63,72.75,19568.0,52.2871,52.3663,52.2799,52.3663,19568.0
2017-12-28 14:30:00,72.74,72.75,72.69,72.71,14044.0,52.3591,52.3663,52.3231,52.3375,14044.0
2017-12-28 14:35:00,72.7,72.76,72.69,72.75,20552.0,52.3303,52.3735,52.3231,52.3663,20552.0
2017-12-28 14:40:00,72.76,72.78,72.74,72.78,9541.0,52.3735,52.3879,52.3591,52.3879,9541.0
2017-12-28 14:45:00,72.78,72.83,72.78,72.81,22575.0,52.3879,52.4238,52.3879,52.4095,22575.0
2017-12-28 14:50:00,72.81,72.83,72.78,72.79,5555.0,52.4095,52.4238,52.3879,52.3951,5555.0
2017-12-28 14:55:00,72.8,72.9,72.79,72.9,31268.0,52.4023,52.4742,52.3951,52.4742,31268.0
2017-12-28 15:00:00,72.9,72.96,72.88,72.89,18965.0,52.4742,52.5174,52.4598,52.467,18965.0
2017-12-28 15:05:00,72.9,72.95,72.88,72.9,26332.0,52.4742,52.5102,52.4598,52.4742,26332.0
2017-12-28 15:10:00,72.9,72.93,72.89,72.9,12062.0,52.4742,52.4958,52.467,52.4742,12062.0
2017-12-28 15:15:00,72.9,72.91,72.88,72.89,15444.0,52.4742,52.4814,52.4598,52.467,15444.0
2017-12-28 15:20:00,72.89,72.93,72.89,72.9,26395.0,52.467,52.4958,52.467,52.4742,26395.0
2017-12-28 15:25:00,72.9,72.92,72.89,72.89,12952.0,52.4742,52.4886,52.467,52.467,12952.0
2017-12-28 15:30:00,72.89,72.96,72.88,72.95,38620.0,52.467,52.5174,52.4598,52.5102,38620.0
2017-12-28 15:35:00,72.95,72.96,72.88,72.9,28079.0,52.5102,52.5174,52.4598,52.4742,28079.0
2017-12-28 15:40:00,72.9,72.95,72.89,72.9,26677.0,52.4742,52.5102,52.467,52.4742,26677.0
2017-12-28 15:45:00,72.9,72.92,72.86,72.91,54267.0,52.4742,52.4886,52.4454,52.4814,54267.0
2017-12-28 15:50:00,72.92,72.95,72.9,72.92,45946.0,52.4886,52.5102,52.4742,52.4886,45946.0
2017-12-28 15:55:00,72.92,72.98,72.89,72.93,163211.0,52.4886,52.5318,52.467,52.4958,163211.0
2017-12-29 09:30:00,72.63,73.0,72.55,72.83,102509.0,52.2799,52.5462,52.2223,52.4238,102509.0
2017-12-29 09:35:00,72.82,72.9,72.65,72.9,20477.0,52.4167,52.4742,52.2943,52.4742,20477.0
2017-12-29 09:40:00,72.98,73.01,72.89,72.95,18406.0,52.5318,52.5534,52.467,52.5102,18406.0
2017-12-29 09:45:00,72.96,73.01,72.95,72.97,16650.0,52.5174,52.5534,52.5102,52.5246,16650.0
2017-12-29 09:50:00,72.95,73.01,72.9,72.9,41083.0,52.5102,52.5534,52.4742,52.4742,41083.0
2017-12-29 09:55:00,72.9,72.95,72.86,72.93,21406.0,52.4742,52.5102,52.4454,52.4958,21406.0
2017-12-29 10:00:00,72.93,73.01,72.89,72.98,17747.0,52.4958,52.5534,52.467,52.5318,17747.0
2017-12-29 10:05:00,72.97,73.0,72.87,72.98,31727.0,52.5246,52.5462,52.4526,52.5318,31727.0
2017-12-29 10:10:00,72.98,73.04,72.86,72.91,26353.0,52.5318,52.575,52.4454,52.4814,26353.0
2017-12-29 10:15:00,72.91,72.98,72.88,72.96,9126.0,52.4814,52.5318,52.4598,52.5174,9126.0
2017-12-29 10:20:00,72.95,72.98,72.89,72.9,22486.0,52.5102,52.5318,52.467,52.4742,22486.0
2017-12-29 10:25:00,72.9,72.91,72.84,72.88,15056.0,52.4742,52.4814,52.431,52.4598,15056.0
2017-12-29 10:30:00,72.89,72.97,72.87,72.97,24378.0,52.467,52.5246,52.4526,52.5246,24378.0
2017-12-29 10:35:00,72.95,72.99,72.93,72.95,45077.0,52.5102,52.539,52.4958,52.5102,45077.0
2017-12-29 10:40:00,72.94,72.97,72.85,72.86,17955.0,52.503,52.5246,52.4382,52.4454,17955.0
2017-12-29 10:45:00,72.86,72.86,72.7,72.77,38785.0,52.4454,52.4454,52.3303,52.3807,38785.0
2017-12-29 10:50:00,72.79,72.83,72.72,72.72,12489.0,52.3951,52.4238,52.3447,52.3447,12489.0
2017-12-29 10:55:00,72.74,72.75,72.62,72.63,30788.0,52.3591,52.3663,52.2727,52.2799,30788.0
2017-12-29 11:00:00,72.64,72.7,72.53,72.57,36636.0,52.2871,52.3303,52.2079,52.2367,36636.0
2017-12-29 11:05:00,72.55,72.66,72.51,72.6,26714.0,52.2223,52.3015,52.1935,52.2583,26714.0
2017-12-29 11:10:00,72.59,72.6,72.52,72.56,17231.0,52.2511,52.2583,52.2007,52.2295,17231.0
2017-12-29 11:15:00,72.56,72.62,72.47,72.47,31555.0,52.2295,52.2727,52.1647,52.1647,31555.0
2017-12-29 11:20:00,72.49,72.5,72.37,72.38,22334.0,52.1791,52.1863,52.0927,52.0999,22334.0
2017-12-29 11:25:00,72.4,72.52,72.4,72.46,17808.0,52.1143,52.2007,52.1143,52.1575,17808.0
2017-12-29 11:30:00,72.5,72.74,72.46,72.53,65119.0,52.1863,52.3591,52.1575,52.2079,65119.0
2017-12-29 11:35:00,72.53,72.65,72.53,72.58,14168.0,52.2079,52.2943,52.2079,52.2439,14168.0
2017-12-29 11:40:00,72.62,72.72,72.58,72.7,20259.0,52.2727,52.3447,52.2439,52.3303,20259.0
2017-12-29 11:45:00,72.7,72.79,72.69,72.76,30678.0,52.3303,52.3951,52.3231,52.3735,30678.0
2017-12-29 11:50:00,72.77,72.89,72.77,72.84,30720.0,52.3807,52.467,52.3807,52.431,30720.0
2017-12-29 11:55:00,72.86,72.89,72.84,72.87,11691.0,52.4454,52.467,52.431,52.4526,11691.0
2017-12-29 12:00:00,72.88,72.92,72.87,72.91,24085.0,52.4598,52.4886,52.4526,52.4814,24085.0
2017-12-29 12:05:00,72.9,72.91,72.86,72.9,26037.0,52.4742,52.4814,52.4454,52.4742,26037.0
2017-12-29 12:10:00,72.9,72.95,72.89,72.95,18873.0,52.4742,52.5102,52.467,52.5102,18873.0
2017-12-29 12:15:00,72.95,72.97,72.9,72.95,19486.0,52.5102,52.5246,52.4742,52.5102,19486.0
2017-12-29 12:20:00,72.95,72.96,72.88,72.92,24215.0,52.5102,52.5174,52.4598,52.4886,24215.0
2017-12-29 12:25:00,72.92,72.94,72.92,72.92,11352.0,52.4886,52.503,52.4886,52.4886,11352.0
2017-12-29 12:30:00,72.93,72.94,72.91,72.92,20010.0,52.4958,52.503,52.4814,52.4886,20010.0
2017-12-29 12:35:00,72.93,72.94,72.92,72.92,7024.0,52.4958,52.503,52.4886,52.4886,7024.0
2017-12-29 12:40:00,72.93,72.94,72.9,72.91,12401.0,52.4958,52.503,52.4742,52.4814,12401.0
2017-12-29 12:45:00,72.92,72.93,72.9,72.92,10538.0,52.4886,52.4958,52.4742,52.4886,10538.0
2017-12-29 12:50:00,72.92,72.93,72.89,72.9,14123.0,52.4886,52.4958,52.467,52.4742,14123.0
2017-12-29 12:55:00,72.91,72.91,72.88,72.88,9924.0,52.4814,52.4814,52.4598,52.4598,9924.0
2017-12-29 13:00:00,72.88,72.89,72.85,72.89,26688.0,52.4598,52.467,52.4382,52.467,26688.0
2017-12-29 13:05:00,72.89,72.91,72.88,72.88,10914.0,52.467,52.4814,52.4598,52.4598,10914.0
2017-12-29 13:10:00,72.89,72.89,72.84,72.85,18871.0,52.467,52.467,52.431,52.4382,18871.0
2017-12-29 13:15:00,72.85,72.9,72.85,72.89,16201.0,52.4382,52.4742,52.4382,52.467,16201.0
2017-12-29 13:20:00,72.89,72.93,72.88,72.92,19292.0,52.467,52.4958,52.4598,52.4886,19292.0
2017-12-29 13:25:00,72.91,72.93,72.91,72.92,15829.0,52.4814,52.4958,52.4814,52.4886,15829.0
2017-12-29 13:30:00,72.92,72.92,72.88,72.89,18095.0,52.4886,52.4886,52.4598,52.467,18095.0
2017-12-29 13:35:00,72.9,72.91,72.88,72.88,10775.0,52.4742,52.4814,52.4598,52.4598,10775.0
2017-12-29 13:40:00,72.89,72.89,72.84,72.85,26048.0,52.467,52.467,52.431,52.4382,26048.0
2017-12-29 13:45:00,72.86,72.86,72.83,72.84,6376.0,52.4454,52.4454,52.4238,52.431,6376.0
2017-12-29 13:50:00,72.85,72.85,72.78,72.79,12374.0,52.4382,52.4382,52.3879,52.3951,12374.0
2017-12-29 13:55:00,72.75,72.76,72.68,72.75,22961.0,52.3663,52.3735,52.3159,52.3663,22961.0
2017-12-29 14:00:00,72.75,72.78,72.75,72.76,11321.0,52.3663,52.3879,52.3663,52.3735,11321.0
2017-12-29 14:05:00,72.75,72.75,72.65,72.65,21023.0,52.3663,52.3663,52.2943,52.2943,21023.0
2017-12-29 14:10:00,72.65,72.67,72.64,72.67,9232.0,52.2943,52.3087,52.2871,52.3087,9232.0
2017-12-29 14:15:00,72.67,72.7,72.67,72.69,10841.0,52.3087,52.3303,52.3087,52.3231,10841.0
2017-12-29 14:20:00,72.69,72.71,72.68,72.7,7879.0,52.3231,52.3375,52.3159,52.3303,7879.0
2017-12-29 14:25:00,72.7,72.75,72.68,72.75,9474.0,52.3303,52.3663,52.3159,52.3663,9474.0
2017-12-29 14:30:00,72.76,72.76,72.72,72.72,7648.0,52.3735,52.3735,52.3447,52.3447,7648.0
2017-12-29 14:35:00,72.72,72.73,72.7,72.73,10415.0,52.3447,52.3519,52.3303,52.3519,10415.0
2017-12-29 14:40:00,72.72,72.73,72.69,72.7,14533.0,52.3447,52.3519,52.3231,52.3303,14533.0
2017-12-29 14:45:00,72.7,72.7,72.66,72.69,19899.0,52.3303,52.3303,52.3015,52.3231,19899.0
2017-12-29 14:50:00,72.68,72.71,72.67,72.7,10771.0,52.3159,52.3375,52.3087,52.3303,10771.0
2017-12-29 14:55:00,72.7,72.73,72.69,72.73,8076.0,52.3303,52.3519,52.3231,52.3519,8076.0
2017-12-29 15:00:00,72.73,72.74,72.71,72.72,9526.0,52.3519,52.3591,52.3375,52.3447,9526.0
2017-12-29 15:05:00,72.72,72.76,72.71,72.74,19958.0,52.3447,52.3735,52.3375,52.3591,19958.0
2017-12-29 15:10:00,72.74,72.75,72.71,72.73,25779.0,52.3591,52.3663,52.3375,52.3519,25779.0
2017-12-29 15:15:00,72.73,72.79,72.72,72.79,31944.0,52.3519,52.3951,52.3447,52.3951,31944.0
2017-12-29 15:20:00,72.78,72.92,72.78,72.91,57954.0,52.3879,52.4886,52.3879,52.4814,57954.0
2017-12-29 15:25:00,72.91,72.95,72.91,72.95,27378.0,52.4814,52.5102,52.4814,52.5102,27378.0
2017-12-29 15:30:00,72.95,72.98,72.93,72.94,67104.0,52.5102,52.5318,52.4958,52.503,67104.0
2017-12-29 15:35:00,72.95,72.95,72.8,72.81,53666.0,52.5102,52.5102,52.4023,52.4095,53666.0
2017-12-29 15:40:00,72.81,72.87,72.8,72.82,31156.0,52.4095,52.4526,52.4023,52.4167,31156.0
2017-12-29 15:45:00,72.81,72.83,72.78,72.81,40306.0,52.4095,52.4238,52.3879,52.4095,40306.0
2017-12-29 15:50:00,72.81,72.82,72.67,72.68,107852.0,52.4095,52.4167,52.3087,52.3159,107852.0
2017-12-29 15:55:00,72.68,72.72,72.61,72.62,250824.0,52.3159,52.3447,52.2655,52.2727,250824.0
2018-01-02 09:30:00,73.28,73.58,73.14,73.14,109065.0,52.7478,52.9637,52.647,52.647,109065.0
2018-01-02 09:35:00,73.15,73.2,72.97,73.16,23355.0,52.6542,52.6902,52.5246,52.6614,23355.0
2018-01-02 09:40:00,73.16,73.39,73.15,73.28,100202.0,52.6614,52.8269,52.6542,52.7478,100202.0
2018-01-02 09:45:00,73.25,73.63,73.17,73.59,85958.0,52.7262,52.9997,52.6686,52.9709,85958.0
2018-01-02 09:50:00,73.64,73.73,73.55,73.61,37810.0,53.0069,53.0717,52.9421,52.9853,37810.0
2018-01-02 09:55:00,73.59,74.05,73.49,74.01,88710.0,52.9709,53.302,52.8989,53.2732,88710.0
2018-01-02 10:00:00,74.03,74.19,73.96,74.03,159942.0,53.2876,53.4028,53.2372,53.2876,159942.0
2018-01-02 10:05:00,74.0,74.14,73.8,73.89,64448.0,53.266,53.3668,53.1221,53.1868,64448.0
2018-01-02 10:10:00,73.9,74.0,73.83,73.96,50779.0,53.194,53.266,53.1437,53.2372,50779.0
2018-01-02 10:15:00,73.95,73.95,73.73,73.86,94984.0,53.23,53.23,53.0717,53.1653,94984.0
2018-01-02 10:20:00,73.83,73.94,73.81,73.94,41109.0,53.1437,53.2228,53.1293,53.2228,41109.0
2018-01-02 10:25:00,73.93,74.01,73.93,73.99,33197.0,53.2156,53.2732,53.2156,53.2588,33197.0
2018-01-02 10:30:00,74.01,74.13,73.92,74.11,95077.0,53.2732,53.3596,53.2084,53.3452,95077.0
2018-01-02 10:35:00,74.12,74.17,74.03,74.16,52791.0,53.3524,53.3884,53.2876,53.3812,52791.0
2018-01-02 10:40:00,74.15,74.27,74.1,74.13,43704.0,53.374,53.4604,53.338,53.3596,43704.0
2018-01-02 10:45:00,74.16,74.34,74.16,74.31,40846.0,53.3812,53.5108,53.3812,53.4892,40846.0
2018-01-02 10:50:00,74.32,74.43,74.31,74.37,55996.0,53.4964,53.5755,53.4892,53.5324,55996.0
2018-01-02 10:55:00,74.36,74.45,74.36,74.4,32217.0,53.5252,53.5899,53.5252,53.554,32217.0
2018-01-02 11:00:00,74.39,74.45,74.36,74.42,33974.0,53.5468,53.5899,53.5252,53.5683,33974.0
2018-01-02 11:05:00,74.42,74.5,74.41,74.5,42613.0,53.5683,53.6259,53.5612,53.6259,42613.0
2018-01-02 11:10:00,74.48,74.6,74.46,74.59,28601.0,53.6115,53.6979,53.5971,53.6907,28601.0
2018-01-02 11:15:00,74.61,74.72,74.61,74.72,70124.0,53.7051,53.7843,53.7051,53.7843,70124.0
2018-01-02 11:20:00,74.71,74.74,74.64,74.65,61319.0,53.7771,53.7987,53.7267,53.7339,61319.0
2018-01-02 11:25:00,74.64,74.68,74.5,74.55,48623.0,53.7267,53.7555,53.6259,53.6619,48623.0
2018-01-02 11:30:00,74.55,74.65,74.54,74.6,35854.0,53.6619,53.7339,53.6547,53.6979,35854.0
2018-01-02 11:35:00,74.6,74.61,74.51,74.61,28176.0,53.6979,53.7051,53.6331,53.7051,28176.0
2018-01-02 11:40:00,74.6,74.6,74.46,74.47,42826.0,53.6979,53.6979,53.5971,53.6043,42826.0
2018-01-02 11:45:00,74.46,74.47,74.41,74.46,25637.0,53.5971,53.6043,53.5612,53.5971,25637.0
2018-01-02 11:50:00,74.45,74.48,74.36,74.37,34800.0,53.5899,53.6115,53.5252,53.5324,34800.0
2018-01-02 11:55:00,74.36,74.37,74.28,74.31,45663.0,53.5252,53.5324,53.4676,53.4892,45663.0
2018-01-02 12:00:00,74.31,74.37,74.3,74.34,32730.0,53.4892,53.5324,53.482,53.5108,32730.0
2018-01-02 12:05:00,74.35,74.37,74.32,74.36,34798.0,53.518,53.5324,53.4964,53.5252,34798.0
2018-01-02 12:10:00,74.36,74.37,74.29,74.34,33477.0,53.5252,53.5324,53.4748,53.5108,33477.0
2018-01-02 12:15:00,74.33,74.35,74.27,74.29,40306.0,53.5036,53.518,53.4604,53.4748,40306.0
2018-01-02 12:20:00,74.27,74.3,74.21,74.26,56964.0,53.4604,53.482,53.4172,53.4532,56964.0
2018-01-02 12:25:00,74.27,74.27,74.21,74.25,35266.0,53.4604,53.4604,53.4172,53.446,35266.0
2018-01-02 12:30:00,74.25,74.26,74.12,74.13,36705.0,53.446,53.4532,53.3524,53.3596,36705.0
2018-01-02 12:35:00,74.14,74.18,74.08,74.17,35113.0,53.3668,53.3956,53.3236,53.3884,35113.0
2018-01-02 12:40:00,74.19,74.2,74.12,74.14,34166.0,53.4028,53.41,53.3524,53.3668,34166.0
2018-01-02 12:45:00,74.15,74.25,74.14,74.21,66912.0,53.374,53.446,53.3668,53.4172,66912.0
2018-01-02 12:50:00,74.21,74.29,74.19,74.29,36346.0,53.4172,53.4748,53.4028,53.4748,36346.0
2018-01-02 12:55:00,74.29,74.39,74.29,74.33,56361.0,53.4748,53.5468,53.4748,53.5036,56361.0
2018-01-02 13:00:00,74.34,74.47,74.31,74.45,42127.0,53.5108,53.6043,53.4892,53.5899,42127.0
2018-01-02 13:05:00,74.45,74.56,74.44,74.52,25807.0,53.5899,53.6691,53.5827,53.6403,25807.0
2018-01-02 13:10:00,74.51,74.57,74.5,74.56,27367.0,53.6331,53.6763,53.6259,53.6691,27367.0
2018-01-02 13:15:00,74.57,74.58,74.33,74.45,84747.0,53.6763,53.6835,53.5036,53.5899,84747.0
2018-01-02 13:20:00,74.45,74.65,74.45,74.59,31489.0,53.5899,53.7339,53.5899,53.6907,31489.0
2018-01-02 13:25:00,74.59,74.74,74.55,74.72,51187.0,53.6907,53.7987,53.6619,53.7843,51187.0
2018-01-02 13:30:00,74.72,74.77,74.67,74.75,39040.0,53.7843,53.8203,53.7483,53.8059,39040.0
2018-01-02 13:35:00,74.77,74.78,74.74,74.76,35454.0,53.8203,53.8275,53.7987,53.8131,35454.0
2018-01-02 13:40:00,74.76,74.8,74.75,74.8,42561.0,53.8131,53.8419,53.8059,53.8419,42561.0
2018-01-02 13:45:00,74.8,74.9,74.8,74.84,55405.0,53.8419,53.9139,53.8419,53.8707,55405.0
2018-01-02 13:50:00,74.84,74.93,74.82,74.91,47736.0,53.8707,53.9355,53.8563,53.9211,47736.0
2018-01-02 13:55:00,74.91,74.93,74.87,74.91,36131.0,53.9211,53.9355,53.8923,53.9211,36131.0
2018-01-02 14:00:00,74.9,75.04,74.89,75.01,189776.0,53.9139,54.0146,53.9067,53.993,189776.0
2018-01-02 14:05:00,75.0,75.03,74.92,74.96,119709.0,53.9858,54.0074,53.9283,53.957,119709.0
2018-01-02 14:10:00,74.96,74.98,74.77,74.84,61460.0,53.957,53.9714,53.8203,53.8707,61460.0
2018-01-02 14:15:00,74.84,74.95,74.84,74.91,37629.0,53.8707,53.9498,53.8707,53.9211,37629.0
2018-01-02 14:20:00,74.9,74.97,74.88,74.95,59211.0,53.9139,53.9642,53.8995,53.9498,59211.0
2018-01-02 14:25:00,74.94,74.98,74.93,74.96,69918.0,53.9427,53.9714,53.9355,53.957,69918.0
2018-01-02 14:30:00,74.97,75.01,74.94,75.01,61728.0,53.9642,53.993,53.9427,53.993,61728.0
2018-01-02 14:35:00,75.01,75.03,74.95,75.02,66582.0,53.993,54.0074,53.9498,54.0002,66582.0
2018-01-02 14:40:00,75.02,75.07,74.99,75.03,59081.0,54.0002,54.0362,53.9786,54.0074,59081.0
2018-01-02 14:45:00,75.02,75.05,75.0,75.02,54304.0,54.0002,54.0218,53.9858,54.0002,54304.0
2018-01-02 14:50:00,75.02,75.14,75.01,75.07,70437.0,54.0002,54.0866,53.993,54.0362,70437.0
2018-01-02 14:55:00,75.07,75.16,75.02,75.12,73088.0,54.0362,54.101,54.0002,54.0722,73088.0
2018-01-02 15:00:00,75.12,75.19,75.12,75.17,63112.0,54.0722,54.1226,54.0722,54.1082,63112.0
2018-01-02 15:05:00,75.17,75.17,75.13,75.17,61538.0,54.1082,54.1082,54.0794,54.1082,61538.0
2018-01-02 15:10:00,75.16,75.17,75.1,75.11,62656.0,54.101,54.1082,54.0578,54.065,62656.0
2018-01-02 15:15:00,75.11,75.11,75.0,75.02,62855.0,54.065,54.065,53.9858,54.0002,62855.0
2018-01-02 15:20:00,75.03,75.06,74.99,75.02,58244.0,54.0074,54.029,53.9786,54.0002,58244.0
2018-01-02 15:25:00,75.01,75.02,74.87,74.88,100753.0,53.993,54.0002,53.8923,53.8995,100753.0
2018-01-02 15:30:00,74.87,74.88,74.76,74.83,74490.0,53.8923,53.8995,53.8131,53.8635,74490.0
2018-01-02 15:35:00,74.82,74.84,74.76,74.83,73445.0,53.8563,53.8707,53.8131,53.8635,73445.0
2018-01-02 15:40:00,74.83,74.95,74.83,74.95,79952.0,53.8635,53.9498,53.8635,53.9498,79952.0
2018-01-02 15:45:00,74.94,74.98,74.87,74.95,147053.0,53.9427,53.9714,53.8923,53.9498,147053.0
2018-01-02 15:50:00,74.95,75.03,74.94,74.97,148077.0,53.9498,54.0074,53.9427,53.9642,148077.0
2018-01-02 15:55:00,74.97,75.03,74.95,74.96,273483.0,53.9642,54.0074,53.9498,53.957,273483.0
2018-01-03 09:30:00,75.09,75.16,74.73,74.85,147951.0,54.0506,54.101,53.7915,53.8779,147951.0
2018-01-03 09:35:00,74.84,74.87,74.6,74.8,90453.0,53.8707,53.8923,53.6979,53.8419,90453.0
2018-01-03 09:40:00,74.8,74.84,74.65,74.82,61835.0,53.8419,53.8707,53.7339,53.8563,61835.0
2018-01-03 09:45:00,74.84,74.85,74.7,74.79,97604.0,53.8707,53.8779,53.7699,53.8347,97604.0
2018-01-03 09:50:00,74.8,75.0,74.74,74.86,108756.0,53.8419,53.9858,53.7987,53.8851,108756.0
2018-01-03 09:55:00,74.85,75.1,74.85,74.92,100884.0,53.8779,54.0578,53.8779,53.9283,100884.0
2018-01-03 10:00:00,74.92,75.01,74.9,74.95,72798.0,53.9283,53.993,53.9139,53.9498,72798.0
2018-01-03 10:05:00,74.93,75.02,74.83,74.99,56096.0,53.9355,54.0002,53.8635,53.9786,56096.0
2018-01-03 10:10:00,75.0,75.04,74.91,75.01,73617.0,53.9858,54.0146,53.9211,53.993,73617.0
2018-01-03 10:15:00,75.01,75.01,74.92,74.98,65787.0,53.993,53.993,53.9283,53.9714,65787.0
2018-01-03 10:20:00,74.98,75.03,74.95,74.95,44813.0,53.9714,54.0074,53.9498,53.9498,44813.0
2018-01-03 10:25:00,74.96,75.01,74.92,74.93,56049.0,53.957,53.993,53.9283,53.9355,56049.0
2018-01-03 10:30:00,74.92,74.92,74.7,74.71,69873.0,53.9283,53.9283,53.7699,53.7771,69873.0
2018-01-03 10:35:00,74.71,74.78,74.67,74.71,95242.0,53.7771,53.8275,53.7483,53.7771,95242.0
2018-01-03 10:40:00,74.72,74.75,74.67,74.7,64524.0,53.7843,53.8059,53.7483,53.7699,64524.0
2018-01-03 10:45:00,74.7,74.7,74.59,74.62,60803.0,53.7699,53.7699,53.6907,53.7123,60803.0
2018-01-03 10:50:00,74.63,74.63,74.31,74.39,83134.0,53.7195,53.7195,53.4892,53.5468,83134.0
2018-01-03 10:55:00,74.4,74.46,74.35,74.45,43077.0,53.554,53.5971,53.518,53.5899,43077.0
2018-01-03 11:00:00,74.45,74.49,74.43,74.48,34310.0,53.5899,53.6187,53.5755,53.6115,34310.0
2018-01-03 11:05:00,74.48,74.58,74.48,74.56,34293.0,53.6115,53.6835,53.6115,53.6691,34293.0
2018-01-03 11:10:00,74.57,74.91,74.57,74.8,66559.0,53.6763,53.9211,53.6763,53.8419,66559.0
2018-01-03 11:15:00,74.8,74.86,74.75,74.82,43018.0,53.8419,53.8851,53.8059,53.8563,43018.0
2018-01-03 11:20:00,74.8,74.84,74.75,74.78,29942.0,53.8419,53.8707,53.8059,53.8275,29942.0
2018-01-03 11:25:00,74.79,74.88,74.77,74.86,47730.0,53.8347,53.8995,53.8203,53.8851,47730.0
2018-01-03 11:30:00,74.85,74.93,74.84,74.91,33998.0,53.8779,53.9355,53.8707,53.9211,33998.0
2018-01-03 11:35:00,74.9,74.91,74.84,74.89,29871.0,53.9139,53.9211,53.8707,53.9067,29871.0
2018-01-03 11:40:00,74.89,74.91,74.84,74.88,38821.0,53.9067,53.9211,53.8707,53.8995,38821.0
2018-01-03 11:45:00,74.87,74.92,74.84,74.86,30186.0,53.8923,53.9283,53.8707,53.8851,30186.0
2018-01-03 11:50:00,74.87,74.92,74.84,74.91,50901.0,53.8923,53.9283,53.8707,53.9211,50901.0
2018-01-03 11:55:00,74.91,74.91,74.83,74.87,49727.0,53.9211,53.9211,53.8635,53.8923,49727.0
2018-01-03 12:00:00,74.87,74.94,74.83,74.89,58015.0,53.8923,53.9427,53.8635,53.9067,58015.0
2018-01-03 12:05:00,74.89,74.9,74.84,74.86,34307.0,53.9067,53.9139,53.8707,53.8851,34307.0
2018-01-03 12:10:00,74.86,74.88,74.84,74.85,35885.0,53.8851,53.8995,53.8707,53.8779,35885.0
2018-01-03 12:15:00,74.85,74.9,74.8,74.84,57321.0,53.8779,53.9139,53.8419,53.8707,57321.0
2018-01-03 12:20:00,74.84,74.86,74.8,74.86,42194.0,53.8707,53.8851,53.8419,53.8851,42194.0
2018-01-03 12:25:00,74.86,74.93,74.81,74.93,41673.0,53.8851,53.9355,53.8491,53.9355,41673.0
2018-01-03 12:30:00,74.92,75.0,74.9,74.99,33962.0,53.9283,53.9858,53.9139,53.9786,33962.0
2018-01-03 12:35:00,74.99,75.07,74.98,75.07,59450.0,53.9786,54.0362,53.9714,54.0362,59450.0
2018-01-03 12:40:00,75.07,75.13,75.03,75.11,51542.0,54.0362,54.0794,54.0074,54.065,51542.0
2018-01-03 12:45:00,75.1,75.19,75.1,75.17,55620.0,54.0578,54.1226,54.0578,54.1082,55620.0
2018-01-03 12:50:00,75.16,75.21,75.1,75.2,72941.0,54.101,54.137,54.0578,54.1298,72941.0
2018-01-03 12:55:00,75.2,75.23,75.17,75.17,49391.0,54.1298,54.1514,54.1082,54.1082,49391.0
2018-01-03 13:00:00,75.18,75.18,75.11,75.16,56144.0,54.1154,54.1154,54.065,54.101,56144.0
2018-01-03 13:05:00,75.16,75.44,75.14,75.39,92458.0,54.101,54.3026,54.0866,54.2666,92458.0
2018-01-03 13:10:00,75.39,75.51,75.38,75.51,65840.0,54.2666,54.3529,54.2594,54.3529,65840.0
2018-01-03 13:15:00,75.51,75.61,75.49,75.61,97811.0,54.3529,54.4249,54.3385,54.4249,97811.0
2018-01-03 13:20:00,75.61,75.62,75.51,75.57,56246.0,54.4249,54.4321,54.3529,54.3961,56246.0
2018-01-03 13:25:00,75.55,75.58,75.51,75.56,77269.0,54.3817,54.4033,54.3529,54.3889,77269.0
2018-01-03 13:30:00,75.57,75.63,75.56,75.61,93275.0,54.3961,54.4393,54.3889,54.4249,93275.0
2018-01-03 13:35:00,75.62,75.64,75.6,75.61,101520.0,54.4321,54.4465,54.4177,54.4249,101520.0
2018-01-03 13:40:00,75.61,75.65,75.6,75.64,46309.0,54.4249,54.4537,54.4177,54.4465,46309.0
2018-01-03 13:45:00,75.64,75.8,75.61,75.76,101973.0,54.4465,54.5617,54.4249,54.5329,101973.0
2018-01-03 13:50:00,75.76,75.79,75.7,75.71,64690.0,54.5329,54.5545,54.4897,54.4969,64690.0
2018-01-03 13:55:00,75.7,75.74,75.66,75.68,92650.0,54.4897,54.5185,54.4609,54.4753,92650.0
2018-01-03 14:00:00,75.68,75.71,75.68,75.7,201896.0,54.4753,54.4969,54.4753,54.4897,201896.0
2018-01-03 14:05:00,75.7,75.71,75.67,75.7,95827.0,54.4897,54.4969,54.4681,54.4897,95827.0
2018-01-03 14:10:00,75.7,75.78,75.69,75.78,90615.0,54.4897,54.5473,54.4825,54.5473,90615.0
2018-01-03 14:15:00,75.77,75.78,75.69,75.7,111754.0,54.5401,54.5473,54.4825,54.4897,111754.0
2018-01-03 14:20:00,75.7,75.77,75.47,75.52,79699.0,54.4897,54.5401,54.3242,54.3601,79699.0
2018-01-03 14:25:00,75.51,75.53,75.43,75.45,55415.0,54.3529,54.3673,54.2954,54.3098,55415.0
2018-01-03 14:30:00,75.45,75.47,75.42,75.47,65617.0,54.3098,54.3242,54.2882,54.3242,65617.0
2018-01-03 14:35:00,75.46,75.55,75.43,75.43,124581.0,54.317,54.3817,54.2954,54.2954,124581.0
2018-01-03 14:40:00,75.44,75.48,75.43,75.45,67922.0,54.3026,54.3313,54.2954,54.3098,67922.0
2018-01-03 14:45:00,75.45,75.51,75.45,75.48,59695.0,54.3098,54.3529,54.3098,54.3313,59695.0
2018-01-03 14:50:00,75.48,75.5,75.4,75.46,69790.0,54.3313,54.3457,54.2738,54.317,69790.0
2018-01-03 14:55:00,75.45,75.47,75.42,75.44,57197.0,54.3098,54.3242,54.2882,54.3026,57197.0
2018-01-03 15:00:00,75.45,75.45,75.43,75.44,34604.0,54.3098,54.3098,54.2954,54.3026,34604.0
2018-01-03 15:05:00,75.44,75.47,75.42,75.43,68484.0,54.3026,54.3242,54.2882,54.2954,68484.0
2018-01-03 15:10:00,75.42,75.42,75.2,75.24,58992.0,54.2882,54.2882,54.1298,54.1586,58992.0
2018-01-03 15:15:00,75.24,75.31,75.23,75.31,43071.0,54.1586,54.209,54.1514,54.209,43071.0
2018-01-03 15:20:00,75.31,75.32,75.25,75.27,55775.0,54.209,54.2162,54.1658,54.1802,55775.0
2018-01-03 15:25:00,75.28,75.38,75.26,75.37,57482.0,54.1874,54.2594,54.173,54.2522,57482.0
2018-01-03 15:30:00,75.37,75.52,75.35,75.51,98448.0,54.2522,54.3601,54.2378,54.3529,98448.0
2018-01-03 15:35:00,75.52,75.6,75.51,75.58,93367.0,54.3601,54.4177,54.3529,54.4033,93367.0
2018-01-03 15:40:00,75.57,75.6,75.46,75.47,143559.0,54.3961,54.4177,54.317,54.3242,143559.0
2018-01-03 15:45:00,75.47,75.49,75.4,75.47,157632.0,54.3242,54.3385,54.2738,54.3242,157632.0
2018-01-03 15:50:00,75.48,75.53,75.45,75.52,198971.0,54.3313,54.3673,54.3098,54.3601,198971.0
2018-01-03 15:55:00,75.51,75.7,75.47,75.53,403532.0,54.3529,54.4897,54.3242,54.3673,403532.0
2018-01-04 09:30:00,73.49,73.5,71.61,72.26,619395.0,52.8989,52.9061,51.5457,52.0136,619395.0
2018-01-04 09:35:00,72.23,72.31,71.66,71.88,438235.0,51.992,52.0495,51.5817,51.74,438235.0
2018-01-04 09:40:00,71.82,72.56,71.35,72.42,364503.0,51.6968,52.2295,51.3585,52.1287,364503.0
2018-01-04 09:45:00,72.42,72.42,71.51,71.64,354281.0,52.1287,52.1287,51.4737,51.5673,354281.0
2018-01-04 09:50:00,71.62,71.67,71.06,71.11,355366.0,51.5529,51.5889,51.1498,51.1858,355366.0
2018-01-04 09:55:00,71.12,71.27,70.73,71.22,359295.0,51.193,51.3009,50.9122,51.265,359295.0
2018-01-04 10:00:00,71.19,71.37,70.8,71.15,470654.0,51.2434,51.3729,50.9626,51.2146,470654.0
2018-01-04 10:05:00,71.15,71.3,71.05,71.17,176241.0,51.2146,51.3225,51.1426,51.229,176241.0
2018-01-04 10:10:00,71.16,71.25,70.99,71.14,136820.0,51.2218,51.2865,51.0994,51.2074,136820.0
2018-01-04 10:15:00,71.14,71.19,71.06,71.1,135407.0,51.2074,51.2434,51.1498,51.1786,135407.0
2018-01-04 10:20:00,71.1,71.43,71.09,71.14,173766.0,51.1786,51.4161,51.1714,51.2074,173766.0
2018-01-04 10:25:00,71.14,71.35,71.11,71.31,111982.0,51.2074,51.3585,51.1858,51.3297,111982.0
2018-01-04 10:30:00,71.31,71.67,71.25,71.65,189068.0,51.3297,51.5889,51.2865,51.5745,189068.0
2018-01-04 10:35:00,71.68,71.84,71.39,71.4,242087.0,51.5961,51.7112,51.3873,51.3945,242087.0
2018-01-04 10:40:00,71.39,71.59,71.37,71.54,195162.0,51.3873,51.5313,51.3729,51.4953,195162.0
2018-01-04 10:45:00,71.54,71.73,71.5,71.67,175797.0,51.4953,51.6321,51.4665,51.5889,175797.0
2018-01-04 10:50:00,71.68,71.7,71.33,71.37,154713.0,51.5961,51.6105,51.3441,51.3729,154713.0
2018-01-04 10:55:00,71.38,71.38,71.19,71.27,98978.0,51.3801,51.3801,51.2434,51.3009,98978.0
2018-01-04 11:00:00,71.27,71.48,71.27,71.37,65835.0,51.3009,51.4521,51.3009,51.3729,65835.0
2018-01-04 11:05:00,71.38,71.42,71.22,71.37,103287.0,51.3801,51.4089,51.265,51.3729,103287.0
2018-01-04 11:10:00,71.35,71.58,71.33,71.48,81133.0,51.3585,51.5241,51.3441,51.4521,81133.0
2018-01-04 11:15:00,71.48,71.56,71.24,71.25,82122.0,51.4521,51.5097,51.2793,51.2865,82122.0
2018-01-04 11:20:00,71.26,71.28,70.96,70.97,196467.0,51.2937,51.3081,51.0778,51.085,196467.0
2018-01-04 11:25:00,70.97,71.02,70.87,71.02,121388.0,51.085,51.121,51.013,51.121,121388.0
2018-01-04 11:30:00,71.02,71.04,70.85,70.95,82043.0,51.121,51.1354,50.9986,51.0706,82043.0
2018-01-04 11:35:00,70.93,71.08,70.93,71.03,87299.0,51.0562,51.1642,51.0562,51.1282,87299.0
2018-01-04 11:40:00,71.05,71.2,71.02,71.02,69769.0,51.1426,51.2506,51.121,51.121,69769.0
2018-01-04 11:45:00,71.01,71.08,70.99,71.05,64846.0,51.1138,51.1642,51.0994,51.1426,64846.0
2018-01-04 11:50:00,71.04,71.25,71.01,71.25,38689.0,51.1354,51.2865,51.1138,51.2865,38689.0
2018-01-04 11:55:00,71.23,71.24,71.09,71.13,51971.0,51.2722,51.2793,51.1714,51.2002,51971.0
2018-01-04 12:00:00,71.11,71.31,71.11,71.29,56153.0,51.1858,51.3297,51.1858,51.3153,56153.0
2018-01-04 12:05:00,71.3,71.54,71.3,71.49,87919.0,51.3225,51.4953,51.3225,51.4593,87919.0
2018-01-04 12:10:00,71.49,71.58,71.38,71.38,75230.0,51.4593,51.5241,51.3801,51.3801,75230.0
2018-01-04 12:15:00,71.39,71.5,71.36,71.38,41101.0,51.3873,51.4665,51.3657,51.3801,41101.0
2018-01-04 12:20:00,71.39,71.47,71.36,71.44,24645.0,51.3873,51.4449,51.3657,51.4233,24645.0
2018-01-04 12:25:00,71.45,71.7,71.44,71.66,81138.0,51.4305,51.6105,51.4233,51.5817,81138.0
2018-01-04 12:30:00,71.68,71.83,71.66,71.83,56722.0,51.5961,51.704,51.5817,51.704,56722.0
2018-01-04 12:35:00,71.83,71.84,71.69,71.75,50881.0,51.704,51.7112,51.6033,51.6465,50881.0
2018-01-04 12:40:00,71.72,71.86,71.69,71.83,57867.0,51.6249,51.7256,51.6033,51.704,57867.0
2018-01-04 12:45:00,71.8,71.87,71.73,71.82,75192.0,51.6824,51.7328,51.6321,51.6968,75192.0
2018-01-04 12:50:00,71.82,71.95,71.81,71.95,79687.0,51.6968,51.7904,51.6896,51.7904,79687.0
2018-01-04 12:55:00,71.94,71.96,71.82,71.86,195888.0,51.7832,51.7976,51.6968,51.7256,195888.0
2018-01-04 13:00:00,71.85,71.94,71.84,71.92,58470.0,51.7184,51.7832,51.7112,51.7688,58470.0
2018-01-04 13:05:00,71.93,72.03,71.9,72.0,81184.0,51.776,51.848,51.7544,51.8264,81184.0
2018-01-04 13:10:00,72.02,72.17,72.02,72.07,98109.0,51.8408,51.9488,51.8408,51.8768,98109.0
2018-01-04 13:15:00,72.06,72.07,71.86,71.9,88316.0,51.8696,51.8768,51.7256,51.7544,88316.0
2018-01-04 13:20:00,71.9,71.97,71.86,71.92,30646.0,51.7544,51.8048,51.7256,51.7688,30646.0
2018-01-04 13:25:00,71.93,72.09,71.93,72.06,57830.0,51.776,51.8912,51.776,51.8696,57830.0
2018-01-04 13:30:00,72.06,72.25,72.01,72.23,63065.0,51.8696,52.0064,51.8336,51.992,63065.0
2018-01-04 13:35:00,72.22,72.54,72.2,72.53,103436.0,51.9848,52.2151,51.9704,52.2079,103436.0
2018-01-04 13:40:00,72.53,72.64,72.36,72.44,174754.0,52.2079,52.2871,52.0855,52.1431,174754.0
2018-01-04 13:45:00,72.47,72.52,72.38,72.52,38764.0,52.1647,52.2007,52.0999,52.2007,38764.0
2018-01-04 13:50:00,72.52,72.57,72.31,72.38,68971.0,52.2007,52.2367,52.0495,52.0999,68971.0
2018-01-04 13:55:00,72.37,72.55,72.34,72.42,60908.0,52.0927,52.2223,52.0711,52.1287,60908.0
2018-01-04 14:00:00,72.39,72.4,71.97,72.07,136643.0,52.1071,52.1143,51.8048,51.8768,136643.0
2018-01-04 14:05:00,72.07,72.12,71.94,72.1,107459.0,51.8768,51.9128,51.7832,51.8984,107459.0
2018-01-04 14:10:00,72.1,72.1,71.88,71.98,104868.0,51.8984,51.8984,51.74,51.812,104868.0
2018-01-04 14:15:00,71.98,72.03,71.93,71.96,86211.0,51.812,51.848,51.776,51.7976,86211.0
2018-01-04 14:20:00,71.95,72.06,71.94,72.04,67251.0,51.7904,51.8696,51.7832,51.8552,67251.0
2018-01-04 14:25:00,72.01,72.02,71.96,72.01,64145.0,51.8336,51.8408,51.7976,51.8336,64145.0
2018-01-04 14:30:00,72.01,72.06,71.97,72.0,56684.0,51.8336,51.8696,51.8048,51.8264,56684.0
2018-01-04 14:35:00,72.01,72.08,71.99,72.08,67005.0,51.8336,51.884,51.8192,51.884,67005.0
2018-01-04 14:40:00,72.07,72.16,72.0,72.08,121802.0,51.8768,51.9416,51.8264,51.884,121802.0
2018-01-04 14:45:00,72.06,72.07,71.99,72.04,86036.0,51.8696,51.8768,51.8192,51.8552,86036.0
2018-01-04 14:50:00,72.05,72.1,72.04,72.06,84823.0,51.8624,51.8984,51.8552,51.8696,84823.0
2018-01-04 14:55:00,72.06,72.08,72.03,72.05,65682.0,51.8696,51.884,51.848,51.8624,65682.0
2018-01-04 15:00:00,72.04,72.05,71.91,72.0,135239.0,51.8552,51.8624,51.7616,51.8264,135239.0
2018-01-04 15:05:00,72.0,72.06,71.95,71.99,98291.0,51.8264,51.8696,51.7904,51.8192,98291.0
2018-01-04 15:10:00,71.99,72.04,71.95,71.98,67004.0,51.8192,51.8552,51.7904,51.812,67004.0
2018-01-04 15:15:00,71.98,72.06,71.95,71.96,118967.0,51.812,51.8696,51.7904,51.7976,118967.0
2018-01-04 15:20:00,71.97,71.99,71.85,71.91,96787.0,51.8048,51.8192,51.7184,51.7616,96787.0
2018-01-04 15:25:00,71.9,71.96,71.86,71.92,68723.0,51.7544,51.7976,51.7256,51.7688,68723.0
2018-01-04 15:30:00,71.92,71.97,71.78,71.85,138233.0,51.7688,51.8048,51.668,51.7184,138233.0
2018-01-04 15:35:00,71.86,71.87,71.64,71.68,128310.0,51.7256,51.7328,51.5673,51.5961,128310.0
2018-01-04 15:40:00,71.68,71.75,71.59,71.66,140045.0,51.5961,51.6465,51.5313,51.5817,140045.0
2018-01-04 15:45:00,71.66,71.72,71.64,71.67,153778.0,51.5817,51.6249,51.5673,51.5889,153778.0
2018-01-04 15:50:00,71.68,71.8,71.64,71.69,302403.0,51.5961,51.6824,51.5673,51.6033,302403.0
2018-01-04 15:55:00,71.69,71.74,71.56,71.59,405972.0,51.6033,51.6393,51.5097,51.5313,405972.0
2018-01-05 09:30:00,71.9,72.37,71.82,71.87,236844.0,51.7544,52.0927,51.6968,51.7328,236844.0
2018-01-05 09:35:00,71.83,72.13,71.82,72.1,114343.0,51.704,51.92,51.6968,51.8984,114343.0
2018-01-05 09:40:00,72.1,72.65,72.01,72.52,628547.0,51.8984,52.2943,51.8336,52.2007,628547.0
2018-01-05 09:45:00,72.54,72.63,72.47,72.58,304209.0,52.2151,52.2799,52.1647,52.2439,304209.0
2018-01-05 09:50:00,72.58,72.63,71.86,72.1,198875.0,52.2439,52.2799,51.7256,51.8984,198875.0
2018-01-05 09:55:00,72.11,72.72,72.09,72.59,261613.0,51.9056,52.3447,51.8912,52.2511,261613.0
2018-01-05 10:00:00,72.59,72.91,72.43,72.84,401954.0,52.2511,52.4814,52.1359,52.431,401954.0
2018-01-05 10:05:00,72.78,72.78,72.44,72.67,183948.0,52.3879,52.3879,52.1431,52.3087,183948.0
2018-01-05 10:10:00,72.65,72.71,72.43,72.49,132002.0,52.2943,52.3375,52.1359,52.1791,132002.0
2018-01-05 10:15:00,72.5,72.67,72.48,72.49,49473.0,52.1863,52.3087,52.1719,52.1791,49473.0
2018-01-05 10:20:00,72.5,72.73,72.49,72.61,175823.0,52.1863,52.3519,52.1791,52.2655,175823.0
2018-01-05 10:25:00,72.64,72.67,72.24,72.28,102403.0,52.2871,52.3087,51.9992,52.028,102403.0
2018-01-05 10:30:00,72.29,72.47,72.29,72.45,83858.0,52.0352,52.1647,52.0352,52.1503,83858.0
2018-01-05 10:35:00,72.44,72.6,72.33,72.58,181073.0,52.1431,52.2583,52.0639,52.2439,181073.0
2018-01-05 10:40:00,72.57,72.62,72.43,72.59,146142.0,52.2367,52.2727,52.1359,52.2511,146142.0
2018-01-05 10:45:00,72.58,72.77,72.57,72.68,112282.0,52.2439,52.3807,52.2367,52.3159,112282.0
2018-01-05 10:50:00,72.67,72.7,72.64,72.7,42235.0,52.3087,52.3303,52.2871,52.3303,42235.0
2018-01-05 10:55:00,72.69,72.94,72.69,72.83,142057.0,52.3231,52.503,52.3231,52.4238,142057.0
2018-01-05 11:00:00,72.82,72.83,72.76,72.81,56841.0,52.4167,52.4238,52.3735,52.4095,56841.0
2018-01-05 11:05:00,72.81,72.85,72.6,72.64,104529.0,52.4095,52.4382,52.2583,52.2871,104529.0
2018-01-05 11:10:00,72.64,72.67,72.55,72.59,64807.0,52.2871,52.3087,52.2223,52.2511,64807.0
2018-01-05 11:15:00,72.62,72.65,72.56,72.58,37698.0,52.2727,52.2943,52.2295,52.2439,37698.0
2018-01-05 11:20:00,72.59,72.63,72.5,72.54,44674.0,52.2511,52.2799,52.1863,52.2151,44674.0
2018-01-05 11:25:00,72.54,72.63,72.52,72.61,148634.0,52.2151,52.2799,52.2007,52.2655,148634.0
2018-01-05 11:30:00,72.61,72.74,72.6,72.73,58931.0,52.2655,52.3591,52.2583,52.3519,58931.0
2018-01-05 11:35:00,72.73,72.88,72.71,72.87,125315.0,52.3519,52.4598,52.3375,52.4526,125315.0
2018-01-05 11:40:00,72.88,72.93,72.86,72.93,74390.0,52.4598,52.4958,52.4454,52.4958,74390.0
2018-01-05 11:45:00,72.94,72.96,72.92,72.92,39450.0,52.503,52.5174,52.4886,52.4886,39450.0
2018-01-05 11:50:00,72.91,72.96,72.88,72.96,35736.0,52.4814,52.5174,52.4598,52.5174,35736.0
2018-01-05 11:55:00,72.96,73.08,72.95,73.07,78928.0,52.5174,52.6038,52.5102,52.5966,78928.0
2018-01-05 12:00:00,73.07,73.13,73.05,73.1,62560.0,52.5966,52.6398,52.5822,52.6182,62560.0
2018-01-05 12:05:00,73.09,73.15,73.08,73.15,32620.0,52.611,52.6542,52.6038,52.6542,32620.0
2018-01-05 12:10:00,73.16,73.24,73.15,73.24,50705.0,52.6614,52.719,52.6542,52.719,50705.0
2018-01-05 12:15:00,73.24,73.25,73.1,73.15,38546.0,52.719,52.7262,52.6182,52.6542,38546.0
2018-01-05 12:20:00,73.14,73.19,73.11,73.15,47142.0,52.647,52.683,52.6254,52.6542,47142.0
2018-01-05 12:25:00,73.16,73.17,73.0,73.01,117854.0,52.6614,52.6686,52.5462,52.5534,117854.0
2018-01-05 12:30:00,73.02,73.04,72.95,72.98,41676.0,52.5606,52.575,52.5102,52.5318,41676.0
2018-01-05 12:35:00,72.97,73.0,72.95,73.0,20220.0,52.5246,52.5462,52.5102,52.5462,20220.0
2018-01-05 12:40:00,73.0,73.07,72.99,73.06,40984.0,52.5462,52.5966,52.539,52.5894,40984.0
2018-01-05 12:45:00,73.06,73.08,73.05,73.05,47138.0,52.5894,52.6038,52.5822,52.5822,47138.0
2018-01-05 12:50:00,73.05,73.07,72.97,73.01,29369.0,52.5822,52.5966,52.5246,52.5534,29369.0
2018-01-05 12:55:00,72.99,73.04,72.95,73.02,35994.0,52.539,52.575,52.5102,52.5606,35994.0
2018-01-05 13:00:00,73.01,73.02,72.95,73.0,26820.0,52.5534,52.5606,52.5102,52.5462,26820.0
2018-01-05 13:05:00,72.99,73.02,72.99,73.01,28266.0,52.539,52.5606,52.539,52.5534,28266.0
2018-01-05 13:10:00,73.02,73.05,73.01,73.05,27528.0,52.5606,52.5822,52.5534,52.5822,27528.0
2018-01-05 13:15:00,73.04,73.11,73.03,73.1,33597.0,52.575,52.6254,52.5678,52.6182,33597.0
2018-01-05 13:20:00,73.1,73.13,73.1,73.13,19742.0,52.6182,52.6398,52.6182,52.6398,19742.0
2018-01-05 13:25:00,73.12,73.16,73.11,73.15,23139.0,52.6326,52.6614,52.6254,52.6542,23139.0
2018-01-05 13:30:00,73.14,73.15,72.97,72.98,58797.0,52.647,52.6542,52.5246,52.5318,58797.0
2018-01-05 13:35:00,72.98,72.99,72.93,72.94,29576.0,52.5318,52.539,52.4958,52.503,29576.0
2018-01-05 13:40:00,72.94,72.99,72.86,72.87,50626.0,52.503,52.539,52.4454,52.4526,50626.0
2018-01-05 13:45:00,72.87,72.89,72.79,72.8,40199.0,52.4526,52.467,52.3951,52.4023,40199.0
2018-01-05 13:50:00,72.8,72.9,72.79,72.88,33942.0,52.4023,52.4742,52.3951,52.4598,33942.0
2018-01-05 13:55:00,72.89,72.96,72.88,72.96,48497.0,52.467,52.5174,52.4598,52.5174,48497.0
2018-01-05 14:00:00,72.95,73.01,72.94,73.01,27650.0,52.5102,52.5534,52.503,52.5534,27650.0
2018-01-05 14:05:00,73.0,73.03,72.97,72.99,37930.0,52.5462,52.5678,52.5246,52.539,37930.0
2018-01-05 14:10:00,72.99,73.02,72.99,73.02,40177.0,52.539,52.5606,52.539,52.5606,40177.0
2018-01-05 14:15:00,73.02,73.07,73.01,73.06,55141.0,52.5606,52.5966,52.5534,52.5894,55141.0
2018-01-05 14:20:00,73.07,73.08,72.95,73.03,81593.0,52.5966,52.6038,52.5102,52.5678,81593.0
2018-01-05 14:25:00,73.03,73.05,73.01,73.04,32485.0,52.5678,52.5822,52.5534,52.575,32485.0
2018-01-05 14:30:00,73.04,73.06,73.04,73.04,25354.0,52.575,52.5894,52.575,52.575,25354.0
2018-01-05 14:35:00,73.05,73.05,72.99,73.0,119084.0,52.5822,52.5822,52.539,52.5462,119084.0
2018-01-05 14:40:00,73.0,73.02,72.98,73.01,64537.0,52.5462,52.5606,52.5318,52.5534,64537.0
2018-01-05 14:45:00,73.01,73.02,73.0,73.01,48589.0,52.5534,52.5606,52.5462,52.5534,48589.0
2018-01-05 14:50:00,73.01,73.03,73.0,73.01,66981.0,52.5534,52.5678,52.5462,52.5534,66981.0
2018-01-05 14:55:00,73.01,73.02,72.99,73.0,63404.0,52.5534,52.5606,52.539,52.5462,63404.0
2018-01-05 15:00:00,72.99,73.0,72.85,72.85,113313.0,52.539,52.5462,52.4382,52.4382,113313.0
2018-01-05 15:05:00,72.86,72.86,72.68,72.69,119531.0,52.4454,52.4454,52.3159,52.3231,119531.0
2018-01-05 15:10:00,72.69,72.71,72.64,72.64,66952.0,52.3231,52.3375,52.2871,52.2871,66952.0
2018-01-05 15:15:00,72.65,72.65,72.57,72.63,64614.0,52.2943,52.2943,52.2367,52.2799,64614.0
2018-01-05 15:20:00,72.63,72.63,72.58,72.59,52414.0,52.2799,52.2799,52.2439,52.2511,52414.0
2018-01-05 15:25:00,72.59,72.62,72.5,72.53,85841.0,52.2511,52.2727,52.1863,52.2079,85841.0
2018-01-05 15:30:00,72.53,72.73,72.51,72.73,189178.0,52.2079,52.3519,52.1935,52.3519,189178.0
2018-01-05 15:35:00,72.73,72.82,72.71,72.78,87834.0,52.3519,52.4167,52.3375,52.3879,87834.0
2018-01-05 15:40:00,72.78,72.8,72.66,72.74,163217.0,52.3879,52.4023,52.3015,52.3591,163217.0
2018-01-05 15:45:00,72.74,72.83,72.73,72.78,121793.0,52.3591,52.4238,52.3519,52.3879,121793.0
2018-01-05 15:50:00,72.79,72.98,72.78,72.97,300243.0,52.3951,52.5318,52.3879,52.5246,300243.0
2018-01-05 15:55:00,72.97,72.99,72.87,72.93,363073.0,52.5246,52.539,52.4526,52.4958,363073.0
2018-01-08 09:30:00,73.15,73.34,73.06,73.2,160433.0,52.6542,52.791,52.5894,52.6902,160433.0
2018-01-08 09:35:00,73.19,73.23,72.75,72.79,70076.0,52.683,52.7118,52.3663,52.3951,70076.0
2018-01-08 09:40:00,72.79,73.23,72.79,73.23,112291.0,52.3951,52.7118,52.3951,52.7118,112291.0
2018-01-08 09:45:00,73.22,73.25,73.04,73.2,78918.0,52.7046,52.7262,52.575,52.6902,78918.0
2018-01-08 09:50:00,73.19,73.22,73.1,73.21,108040.0,52.683,52.7046,52.6182,52.6974,108040.0
2018-01-08 09:55:00,73.23,73.31,73.16,73.17,143698.0,52.7118,52.7694,52.6614,52.6686,143698.0
2018-01-08 10:00:00,73.19,73.33,73.16,73.33,115551.0,52.683,52.7838,52.6614,52.7838,115551.0
2018-01-08 10:05:00,73.33,73.41,73.32,73.37,104677.0,52.7838,52.8413,52.7766,52.8125,104677.0
2018-01-08 10:10:00,73.38,73.49,73.37,73.43,63822.0,52.8197,52.8989,52.8125,52.8557,63822.0
2018-01-08 10:15:00,73.44,73.46,73.34,73.4,93303.0,52.8629,52.8773,52.791,52.8341,93303.0
2018-01-08 10:20:00,73.41,73.46,73.36,73.42,56937.0,52.8413,52.8773,52.8053,52.8485,56937.0
2018-01-08 10:25:00,73.4,73.52,73.4,73.45,71438.0,52.8341,52.9205,52.8341,52.8701,71438.0
2018-01-08 10:30:00,73.45,73.47,73.34,73.35,48779.0,52.8701,52.8845,52.791,52.7982,48779.0
2018-01-08 10:35:00,73.36,73.38,73.25,73.26,83035.0,52.8053,52.8197,52.7262,52.7334,83035.0
2018-01-08 10:40:00,73.25,73.28,73.14,73.16,125599.0,52.7262,52.7478,52.647,52.6614,125599.0
2018-01-08 10:45:00,73.16,73.34,73.16,73.34,82535.0,52.6614,52.791,52.6614,52.791,82535.0
2018-01-08 10:50:00,73.34,73.49,73.33,73.49,39044.0,52.791,52.8989,52.7838,52.8989,39044.0
2018-01-08 10:55:00,73.47,73.49,73.37,73.42,31680.0,52.8845,52.8989,52.8125,52.8485,31680.0
2018-01-08 11:00:00,73.41,73.45,73.37,73.44,36179.0,52.8413,52.8701,52.8125,52.8629,36179.0
2018-01-08 11:05:00,73.45,73.5,73.38,73.39,50145.0,52.8701,52.9061,52.8197,52.8269,50145.0
2018-01-08 11:10:00,73.4,73.43,73.31,73.32,38751.0,52.8341,52.8557,52.7694,52.7766,38751.0
2018-01-08 11:15:00,73.32,73.33,73.27,73.3,54103.0,52.7766,52.7838,52.7406,52.7622,54103.0
2018-01-08 11:20:00,73.3,73.3,73.05,73.12,79537.0,52.7622,52.7622,52.5822,52.6326,79537.0
2018-01-08 11:25:00,73.12,73.25,73.12,73.18,35296.0,52.6326,52.7262,52.6326,52.6758,35296.0
2018-01-08 11:30:00,73.16,73.24,73.08,73.23,76541.0,52.6614,52.719,52.6038,52.7118,76541.0
2018-01-08 11:35:00,73.22,73.23,73.02,73.05,91360.0,52.7046,52.7118,52.5606,52.5822,91360.0
2018-01-08 11:40:00,73.05,73.1,73.0,73.01,46964.0,52.5822,52.6182,52.5462,52.5534,46964.0
2018-01-08 11:45:00,73.0,73.16,73.0,73.11,29126.0,52.5462,52.6614,52.5462,52.6254,29126.0
2018-01-08 11:50:00,73.12,73.24,73.11,73.22,27234.0,52.6326,52.719,52.6254,52.7046,27234.0
2018-01-08 11:55:00,73.24,73.25,73.16,73.23,49533.0,52.719,52.7262,52.6614,52.7118,49533.0
2018-01-08 12:00:00,73.24,73.3,73.22,73.25,34414.0,52.719,52.7622,52.7046,52.7262,34414.0
2018-01-08 12:05:00,73.25,73.29,73.21,73.22,20389.0,52.7262,52.755,52.6974,52.7046,20389.0
2018-01-08 12:10:00,73.24,73.25,73.14,73.2,28807.0,52.719,52.7262,52.647,52.6902,28807.0
2018-01-08 12:15:00,73.21,73.29,73.19,73.28,23716.0,52.6974,52.755,52.683,52.7478,23716.0
2018-01-08 12:20:00,73.27,73.38,73.26,73.37,17986.0,52.7406,52.8197,52.7334,52.8125,17986.0
2018-01-08 12:25:00,73.36,73.37,73.28,73.31,23811.0,52.8053,52.8125,52.7478,52.7694,23811.0
2018-01-08 12:30:00,73.31,73.36,73.3,73.35,26628.0,52.7694,52.8053,52.7622,52.7982,26628.0
2018-01-08 12:35:00,73.34,73.36,73.3,73.33,27981.0,52.791,52.8053,52.7622,52.7838,27981.0
2018-01-08 12:40:00,73.33,73.42,73.32,73.42,22884.0,52.7838,52.8485,52.7766,52.8485,22884.0
2018-01-08 12:45:00,73.41,73.46,73.28,73.32,29919.0,52.8413,52.8773,52.7478,52.7766,29919.0
2018-01-08 12:50:00,73.32,73.34,73.18,73.18,25234.0,52.7766,52.791,52.6758,52.6758,25234.0
2018-01-08 12:55:00,73.18,73.26,73.17,73.21,38132.0,52.6758,52.7334,52.6686,52.6974,38132.0
2018-01-08 13:00:00,73.21,73.3,73.2,73.3,25059.0,52.6974,52.7622,52.6902,52.7622,25059.0
2018-01-08 13:05:00,73.29,73.39,73.27,73.38,29856.0,52.755,52.8269,52.7406,52.8197,29856.0
2018-01-08 13:10:00,73.38,73.48,73.38,73.48,26241.0,52.8197,52.8917,52.8197,52.8917,26241.0
2018-01-08 13:15:00,73.47,73.5,73.41,73.48,36609.0,52.8845,52.9061,52.8413,52.8917,36609.0
2018-01-08 13:20:00,73.48,73.52,73.47,73.49,41765.0,52.8917,52.9205,52.8845,52.8989,41765.0
2018-01-08 13:25:00,73.49,73.65,73.48,73.63,37627.0,52.8989,53.0141,52.8917,52.9997,37627.0
2018-01-08 13:30:00,73.64,73.69,73.58,73.62,31166.0,53.0069,53.0429,52.9637,52.9925,31166.0
2018-01-08 13:35:00,73.62,73.62,73.53,73.6,28561.0,52.9925,52.9925,52.9277,52.9781,28561.0
2018-01-08 13:40:00,73.6,73.7,73.59,73.65,41858.0,52.9781,53.0501,52.9709,53.0141,41858.0
2018-01-08 13:45:00,73.66,73.77,73.65,73.75,31782.0,53.0213,53.1005,53.0141,53.0861,31782.0
2018-01-08 13:50:00,73.76,73.85,73.74,73.77,34726.0,53.0933,53.1581,53.0789,53.1005,34726.0
2018-01-08 13:55:00,73.75,73.76,73.63,73.71,29627.0,53.0861,53.0933,52.9997,53.0573,29627.0
2018-01-08 14:00:00,73.7,73.71,73.56,73.6,33253.0,53.0501,53.0573,52.9493,52.9781,33253.0
2018-01-08 14:05:00,73.6,73.67,73.55,73.65,47047.0,52.9781,53.0285,52.9421,53.0141,47047.0
2018-01-08 14:10:00,73.65,73.79,73.61,73.74,70499.0,53.0141,53.1149,52.9853,53.0789,70499.0
2018-01-08 14:15:00,73.75,73.76,73.72,73.75,25250.0,53.0861,53.0933,53.0645,53.0861,25250.0
2018-01-08 14:20:00,73.77,73.83,73.75,73.78,22615.0,53.1005,53.1437,53.0861,53.1077,22615.0
2018-01-08 14:25:00,73.8,73.84,73.77,73.77,33351.0,53.1221,53.1509,53.1005,53.1005,33351.0
2018-01-08 14:30:00,73.77,73.78,73.68,73.69,28366.0,53.1005,53.1077,53.0357,53.0429,28366.0
2018-01-08 14:35:00,73.68,73.78,73.67,73.71,38834.0,53.0357,53.1077,53.0285,53.0573,38834.0
2018-01-08 14:40:00,73.7,73.79,73.7,73.78,33653.0,53.0501,53.1149,53.0501,53.1077,33653.0
2018-01-08 14:45:00,73.78,73.93,73.78,73.92,43506.0,53.1077,53.2156,53.1077,53.2084,43506.0
2018-01-08 14:50:00,73.92,73.97,73.84,73.87,62451.0,53.2084,53.2444,53.1509,53.1725,62451.0
2018-01-08 14:55:00,73.87,73.94,73.85,73.9,40543.0,53.1725,53.2228,53.1581,53.194,40543.0
2018-01-08 15:00:00,73.9,73.9,73.82,73.86,36633.0,53.194,53.194,53.1365,53.1653,36633.0
2018-01-08 15:05:00,73.85,73.88,73.82,73.85,52199.0,53.1581,53.1797,53.1365,53.1581,52199.0
2018-01-08 15:10:00,73.84,73.85,73.81,73.82,33167.0,53.1509,53.1581,53.1293,53.1365,33167.0
2018-01-08 15:15:00,73.82,73.83,73.78,73.82,32911.0,53.1365,53.1437,53.1077,53.1365,32911.0
2018-01-08 15:20:00,73.83,73.83,73.77,73.79,53592.0,53.1437,53.1437,53.1005,53.1149,53592.0
2018-01-08 15:25:00,73.79,73.83,73.76,73.78,69289.0,53.1149,53.1437,53.0933,53.1077,69289.0
2018-01-08 15:30:00,73.78,73.85,73.78,73.85,53265.0,53.1077,53.1581,53.1077,53.1581,53265.0
2018-01-08 15:35:00,73.85,73.95,73.84,73.95,59741.0,53.1581,53.23,53.1509,53.23,59741.0
2018-01-08 15:40:00,73.95,73.99,73.94,73.98,98247.0,53.23,53.2588,53.2228,53.2516,98247.0
2018-01-08 15:45:00,73.99,74.0,73.89,73.89,97191.0,53.2588,53.266,53.1868,53.1868,97191.0
2018-01-08 15:50:00,73.9,73.91,73.8,73.83,99729.0,53.194,53.2012,53.1221,53.1437,99729.0
2018-01-08 15:55:00,73.83,73.93,73.82,73.85,187782.0,53.1437,53.2156,53.1365,53.1581,187782.0
2018-01-09 09:30:00,74.08,74.15,73.83,73.97,102021.0,53.3236,53.374,53.1437,53.2444,102021.0
2018-01-09 09:35:00,73.98,74.19,73.93,74.08,73693.0,53.2516,53.4028,53.2156,53.3236,73693.0
2018-01-09 09:40:00,74.08,74.16,74.0,74.1,38827.0,53.3236,53.3812,53.266,53.338,38827.0
2018-01-09 09:45:00,74.12,74.16,73.97,73.98,42785.0,53.3524,53.3812,53.2444,53.2516,42785.0
2018-01-09 09:50:00,74.0,74.0,73.59,73.67,71575.0,53.266,53.266,52.9709,53.0285,71575.0
2018-01-09 09:55:00,73.65,73.81,73.65,73.76,53029.0,53.0141,53.1293,53.0141,53.0933,53029.0
2018-01-09 10:00:00,73.77,73.79,73.58,73.63,82499.0,53.1005,53.1149,52.9637,52.9997,82499.0
2018-01-09 10:05:00,73.63,73.76,73.63,73.76,36660.0,52.9997,53.0933,52.9997,53.0933,36660.0
2018-01-09 10:10:00,73.75,73.76,73.57,73.58,64985.0,53.0861,53.0933,52.9565,52.9637,64985.0
2018-01-09 10:15:00,73.58,73.66,73.55,73.63,31895.0,52.9637,53.0213,52.9421,52.9997,31895.0
2018-01-09 10:20:00,73.64,73.85,73.64,73.85,37543.0,53.0069,53.1581,53.0069,53.1581,37543.0
2018-01-09 10:25:00,73.85,73.91,73.81,73.86,35337.0,53.1581,53.2012,53.1293,53.1653,35337.0
2018-01-09 10:30:00,73.87,73.94,73.84,73.84,31479.0,53.1725,53.2228,53.1509,53.1509,31479.0
2018-01-09 10:35:00,73.84,73.94,73.8,73.8,45284.0,53.1509,53.2228,53.1221,53.1221,45284.0
2018-01-09 10:40:00,73.8,73.89,73.74,73.89,24836.0,53.1221,53.1868,53.0789,53.1868,24836.0
2018-01-09 10:45:00,73.9,73.97,73.86,73.97,37051.0,53.194,53.2444,53.1653,53.2444,37051.0
2018-01-09 10:50:00,73.97,73.99,73.88,73.98,33280.0,53.2444,53.2588,53.1797,53.2516,33280.0
2018-01-09 10:55:00,73.98,74.04,73.94,74.0,38402.0,53.2516,53.2948,53.2228,53.266,38402.0
2018-01-09 11:00:00,74.0,74.03,73.95,74.02,24189.0,53.266,53.2876,53.23,53.2804,24189.0
2018-01-09 11:05:00,74.02,74.08,73.95,73.95,49721.0,53.2804,53.3236,53.23,53.23,49721.0
2018-01-09 11:10:00,73.97,74.07,73.96,73.98,26887.0,53.2444,53.3164,53.2372,53.2516,26887.0
2018-01-09 11:15:00,73.99,74.07,73.96,74.05,42849.0,53.2588,53.3164,53.2372,53.302,42849.0
2018-01-09 11:20:00,74.06,74.07,74.01,74.02,18810.0,53.3092,53.3164,53.2732,53.2804,18810.0
2018-01-09 11:25:00,74.03,74.1,74.02,74.1,23636.0,53.2876,53.338,53.2804,53.338,23636.0
2018-01-09 11:30:00,74.1,74.15,74.07,74.08,43693.0,53.338,53.374,53.3164,53.3236,43693.0
2018-01-09 11:35:00,74.07,74.07,73.96,74.03,35858.0,53.3164,53.3164,53.2372,53.2876,35858.0
2018-01-09 11:40:00,74.03,74.05,73.98,74.02,23142.0,53.2876,53.302,53.2516,53.2804,23142.0
2018-01-09 11:45:00,74.02,74.02,73.82,73.83,62270.0,53.2804,53.2804,53.1365,53.1437,62270.0
2018-01-09 11:50:00,73.84,73.94,73.84,73.88,32301.0,53.1509,53.2228,53.1509,53.1797,32301.0
2018-01-09 11:55:00,73.89,74.0,73.82,73.99,52860.0,53.1868,53.266,53.1365,53.2588,52860.0
2018-01-09 12:00:00,73.98,74.08,73.98,74.01,70081.0,53.2516,53.3236,53.2516,53.2732,70081.0
2018-01-09 12:05:00,74.02,74.02,73.91,73.94,40215.0,53.2804,53.2804,53.2012,53.2228,40215.0
2018-01-09 12:10:00,73.93,73.98,73.93,73.97,17295.0,53.2156,53.2516,53.2156,53.2444,17295.0
2018-01-09 12:15:00,73.98,74.0,73.85,73.86,30623.0,53.2516,53.266,53.1581,53.1653,30623.0
2018-01-09 12:20:00,73.85,73.87,73.81,73.83,25307.0,53.1581,53.1725,53.1293,53.1437,25307.0
2018-01-09 12:25:00,73.83,73.9,73.83,73.89,17841.0,53.1437,53.194,53.1437,53.1868,17841.0
2018-01-09 12:30:00,73.88,73.89,73.84,73.88,15116.0,53.1797,53.1868,53.1509,53.1797,15116.0
2018-01-09 12:35:00,73.87,73.91,73.86,73.87,20986.0,53.1725,53.2012,53.1653,53.1725,20986.0
2018-01-09 12:40:00,73.88,73.94,73.87,73.91,14000.0,53.1797,53.2228,53.1725,53.2012,14000.0
2018-01-09 12:45:00,73.91,73.99,73.9,73.95,25504.0,53.2012,53.2588,53.194,53.23,25504.0
2018-01-09 12:50:00,73.93,73.99,73.89,73.9,16866.0,53.2156,53.2588,53.1868,53.194,16866.0
2018-01-09 12:55:00,73.9,73.94,73.9,73.92,14433.0,53.194,53.2228,53.194,53.2084,14433.0
2018-01-09 13:00:00,73.93,73.99,73.92,73.98,14953.0,53.2156,53.2588,53.2084,53.2516,14953.0
2018-01-09 13:05:00,73.98,74.0,73.94,73.94,31619.0,53.2516,53.266,53.2228,53.2228,31619.0
2018-01-09 13:10:00,73.94,73.97,73.89,73.9,17060.0,53.2228,53.2444,53.1868,53.194,17060.0
2018-01-09 13:15:00,73.89,73.9,73.85,73.9,14738.0,53.1868,53.194,53.1581,53.194,14738.0
2018-01-09 13:20:00,73.88,73.93,73.84,73.92,31203.0,53.1797,53.2156,53.1509,53.2084,31203.0
2018-01-09 13:25:00,73.93,73.94,73.85,73.89,36065.0,53.2156,53.2228,53.1581,53.1868,36065.0
2018-01-09 13:30:00,73.9,73.91,73.75,73.77,28037.0,53.194,53.2012,53.0861,53.1005,28037.0
2018-01-09 13:35:00,73.78,73.79,73.65,73.65,36431.0,53.1077,53.1149,53.0141,53.0141,36431.0
2018-01-09 13:40:00,73.65,73.7,73.6,73.65,78047.0,53.0141,53.0501,52.9781,53.0141,78047.0
2018-01-09 13:45:00,73.66,73.9,73.66,73.86,72459.0,53.0213,53.194,53.0213,53.1653,72459.0
2018-01-09 13:50:00,73.85,73.88,73.71,73.71,19959.0,53.1581,53.1797,53.0573,53.0573,19959.0
2018-01-09 13:55:00,73.71,73.74,73.68,73.7,44808.0,53.0573,53.0789,53.0357,53.0501,44808.0
2018-01-09 14:00:00,73.71,73.74,73.65,73.66,38312.0,53.0573,53.0789,53.0141,53.0213,38312.0
2018-01-09 14:05:00,73.66,73.68,73.43,73.5,91319.0,53.0213,53.0357,52.8557,52.9061,91319.0
2018-01-09 14:10:00,73.5,73.5,73.41,73.43,31744.0,52.9061,52.9061,52.8413,52.8557,31744.0
2018-01-09 14:15:00,73.44,73.44,73.32,73.35,65830.0,52.8629,52.8629,52.7766,52.7982,65830.0
2018-01-09 14:20:00,73.34,73.35,73.28,73.29,34420.0,52.791,52.7982,52.7478,52.755,34420.0
2018-01-09 14:25:00,73.29,73.42,73.28,73.42,46792.0,52.755,52.8485,52.7478,52.8485,46792.0
2018-01-09 14:30:00,73.41,73.44,73.36,73.36,33801.0,52.8413,52.8629,52.8053,52.8053,33801.0
2018-01-09 14:35:00,73.36,73.41,73.34,73.35,29058.0,52.8053,52.8413,52.791,52.7982,29058.0
2018-01-09 14:40:00,73.36,73.38,73.3,73.31,35361.0,52.8053,52.8197,52.7622,52.7694,35361.0
2018-01-09 14:45:00,73.3,73.32,73.29,73.29,34304.0,52.7622,52.7766,52.755,52.755,34304.0
2018-01-09 14:50:00,73.29,73.33,73.28,73.29,29136.0,52.755,52.7838,52.7478,52.755,29136.0
2018-01-09 14:55:00,73.29,73.3,73.27,73.29,39912.0,52.755,52.7622,52.7406,52.755,39912.0
2018-01-09 15:00:00,73.28,73.28,73.2,73.23,40674.0,52.7478,52.7478,52.6902,52.7118,40674.0
2018-01-09 15:05:00,73.23,73.37,73.23,73.37,34594.0,52.7118,52.8125,52.7118,52.8125,34594.0
2018-01-09 15:10:00,73.36,73.42,73.35,73.41,49141.0,52.8053,52.8485,52.7982,52.8413,49141.0
2018-01-09 15:15:00,73.41,73.48,73.41,73.42,37429.0,52.8413,52.8917,52.8413,52.8485,37429.0
2018-01-09 15:20:00,73.42,73.57,73.42,73.44,51427.0,52.8485,52.9565,52.8485,52.8629,51427.0
2018-01-09 15:25:00,73.44,73.51,73.42,73.42,42990.0,52.8629,52.9133,52.8485,52.8485,42990.0
2018-01-09 15:30:00,73.43,73.56,73.43,73.52,45713.0,52.8557,52.9493,52.8557,52.9205,45713.0
2018-01-09 15:35:00,73.52,73.55,73.47,73.52,58964.0,52.9205,52.9421,52.8845,52.9205,58964.0
2018-01-09 15:40:00,73.52,73.55,73.48,73.5,36174.0,52.9205,52.9421,52.8917,52.9061,36174.0
2018-01-09 15:45:00,73.5,73.51,73.43,73.47,90980.0,52.9061,52.9133,52.8557,52.8845,90980.0
2018-01-09 15:50:00,73.48,73.51,73.39,73.39,110365.0,52.8917,52.9133,52.8269,52.8269,110365.0
2018-01-09 15:55:00,73.4,73.44,73.36,73.42,178522.0,52.8341,52.8629,52.8053,52.8485,178522.0
2018-01-10 09:30:00,73.43,73.67,73.21,73.52,86739.0,52.8557,53.0285,52.6974,52.9205,86739.0
2018-01-10 09:35:00,73.55,73.63,73.43,73.59,65859.0,52.9421,52.9997,52.8557,52.9709,65859.0
2018-01-10 09:40:00,73.59,73.77,73.58,73.77,47646.0,52.9709,53.1005,52.9637,53.1005,47646.0
2018-01-10 09:45:00,73.77,73.78,73.44,73.54,96589.0,53.1005,53.1077,52.8629,52.9349,96589.0
2018-01-10 09:50:00,73.57,73.6,73.3,73.34,110789.0,52.9565,52.9781,52.7622,52.791,110789.0
2018-01-10 09:55:00,73.37,73.44,73.3,73.42,29120.0,52.8125,52.8629,52.7622,52.8485,29120.0
2018-01-10 10:00:00,73.42,73.44,73.32,73.36,40893.0,52.8485,52.8629,52.7766,52.8053,40893.0
2018-01-10 10:05:00,73.36,73.43,73.33,73.4,39579.0,52.8053,52.8557,52.7838,52.8341,39579.0
2018-01-10 10:10:00,73.4,73.48,73.35,73.48,78093.0,52.8341,52.8917,52.7982,52.8917,78093.0
2018-01-10 10:15:00,73.48,73.57,73.42,73.55,101801.0,52.8917,52.9565,52.8485,52.9421,101801.0
2018-01-10 10:20:00,73.56,73.57,73.48,73.53,26687.0,52.9493,52.9565,52.8917,52.9277,26687.0
2018-01-10 10:25:00,73.53,73.53,73.44,73.48,20209.0,52.9277,52.9277,52.8629,52.8917,20209.0
2018-01-10 10:30:00,73.47,73.51,73.45,73.51,24082.0,52.8845,52.9133,52.8701,52.9133,24082.0
2018-01-10 10:35:00,73.51,73.65,73.49,73.61,21933.0,52.9133,53.0141,52.8989,52.9853,21933.0
2018-01-10 10:40:00,73.61,73.66,73.57,73.59,32006.0,52.9853,53.0213,52.9565,52.9709,32006.0
2018-01-10 10:45:00,73.59,73.6,73.53,73.57,45270.0,52.9709,52.9781,52.9277,52.9565,45270.0
2018-01-10 10:50:00,73.6,73.64,73.56,73.63,22374.0,52.9781,53.0069,52.9493,52.9997,22374.0
2018-01-10 10:55:00,73.63,73.82,73.59,73.73,101129.0,52.9997,53.1365,52.9709,53.0717,101129.0
2018-01-10 11:00:00,73.74,73.96,73.73,73.93,40940.0,53.0789,53.2372,53.0717,53.2156,40940.0
2018-01-10 11:05:00,73.94,73.99,73.91,73.94,33719.0,53.2228,53.2588,53.2012,53.2228,33719.0
2018-01-10 11:10:00,73.94,73.99,73.94,73.99,30705.0,53.2228,53.2588,53.2228,53.2588,30705.0
2018-01-10 11:15:00,73.99,74.02,73.94,74.0,152391.0,53.2588,53.2804,53.2228,53.266,152391.0
2018-01-10 11:20:00,73.98,73.99,73.87,73.88,34028.0,53.2516,53.2588,53.1725,53.1797,34028.0
2018-01-10 11:25:00,73.87,73.89,73.83,73.89,40523.0,53.1725,53.1868,53.1437,53.1868,40523.0
2018-01-10 11:30:00,73.86,73.91,73.85,73.91,23904.0,53.1653,53.2012,53.1581,53.2012,23904.0
2018-01-10 11:35:00,73.9,73.93,73.87,73.89,28524.0,53.194,53.2156,53.1725,53.1868,28524.0
2018-01-10 11:40:00,73.9,73.91,73.81,73.83,24175.0,53.194,53.2012,53.1293,53.1437,24175.0
2018-01-10 11:45:00,73.81,73.84,73.78,73.83,27694.0,53.1293,53.1509,53.1077,53.1437,27694.0
2018-01-10 11:50:00,73.83,73.92,73.83,73.87,19188.0,53.1437,53.2084,53.1437,53.1725,19188.0
2018-01-10 11:55:00,73.86,73.88,73.81,73.83,20981.0,53.1653,53.1797,53.1293,53.1437,20981.0
2018-01-10 12:00:00,73.82,73.9,73.77,73.88,29458.0,53.1365,53.194,53.1005,53.1797,29458.0
2018-01-10 12:05:00,73.89,73.92,73.87,73.91,22465.0,53.1868,53.2084,53.1725,53.2012,22465.0
2018-01-10 12:10:00,73.92,73.97,73.9,73.94,29549.0,53.2084,53.2444,53.194,53.2228,29549.0
2018-01-10 12:15:00,73.93,73.97,73.92,73.97,22630.0,53.2156,53.2444,53.2084,53.2444,22630.0
2018-01-10 12:20:00,73.96,74.03,73.96,74.01,56525.0,53.2372,53.2876,53.2372,53.2732,56525.0
2018-01-10 12:25:00,74.02,74.02,73.97,73.99,19812.0,53.2804,53.2804,53.2444,53.2588,19812.0
2018-01-10 12:30:00,73.98,74.0,73.93,73.96,58338.0,53.2516,53.266,53.2156,53.2372,58338.0
2018-01-10 12:35:00,73.96,74.01,73.93,74.0,31927.0,53.2372,53.2732,53.2156,53.266,31927.0
2018-01-10 12:40:00,74.0,74.03,73.96,73.99,32208.0,53.266,53.2876,53.2372,53.2588,32208.0
2018-01-10 12:45:00,73.98,74.02,73.96,74.0,18698.0,53.2516,53.2804,53.2372,53.266,18698.0
2018-01-10 12:50:00,74.02,74.04,74.0,74.02,20560.0,53.2804,53.2948,53.266,53.2804,20560.0
2018-01-10 12:55:00,74.02,74.03,73.98,74.0,15384.0,53.2804,53.2876,53.2516,53.266,15384.0
2018-01-10 13:00:00,73.99,73.99,73.92,73.96,23939.0,53.2588,53.2588,53.2084,53.2372,23939.0
2018-01-10 13:05:00,73.95,73.97,73.91,73.93,10269.0,53.23,53.2444,53.2012,53.2156,10269.0
2018-01-10 13:10:00,73.91,73.96,73.91,73.96,11338.0,53.2012,53.2372,53.2012,53.2372,11338.0
2018-01-10 13:15:00,73.93,73.95,73.88,73.9,22770.0,53.2156,53.23,53.1797,53.194,22770.0
2018-01-10 13:20:00,73.9,73.91,73.84,73.87,18505.0,53.194,53.2012,53.1509,53.1725,18505.0
2018-01-10 13:25:00,73.85,73.87,73.82,73.87,21857.0,53.1581,53.1725,53.1365,53.1725,21857.0
2018-01-10 13:30:00,73.85,73.87,73.75,73.77,19843.0,53.1581,53.1725,53.0861,53.1005,19843.0
2018-01-10 13:35:00,73.79,73.83,73.76,73.8,13285.0,53.1149,53.1437,53.0933,53.1221,13285.0
2018-01-10 13:40:00,73.81,73.81,73.77,73.78,13256.0,53.1293,53.1293,53.1005,53.1077,13256.0
2018-01-10 13:45:00,73.77,73.81,73.76,73.76,18744.0,53.1005,53.1293,53.0933,53.0933,18744.0
2018-01-10 13:50:00,73.77,73.81,73.75,73.81,17969.0,53.1005,53.1293,53.0861,53.1293,17969.0
2018-01-10 13:55:00,73.81,73.83,73.75,73.77,14609.0,53.1293,53.1437,53.0861,53.1005,14609.0
2018-01-10 14:00:00,73.76,73.79,73.73,73.76,18726.0,53.0933,53.1149,53.0717,53.0933,18726.0
2018-01-10 14:05:00,73.76,73.78,73.67,73.69,14174.0,53.0933,53.1077,53.0285,53.0429,14174.0
2018-01-10 14:10:00,73.67,73.67,73.62,73.62,19424.0,53.0285,53.0285,52.9925,52.9925,19424.0
2018-01-10 14:15:00,73.62,73.7,73.62,73.66,22652.0,52.9925,53.0501,52.9925,53.0213,22652.0
2018-01-10 14:20:00,73.65,73.65,73.57,73.59,38078.0,53.0141,53.0141,52.9565,52.9709,38078.0
2018-01-10 14:25:00,73.6,73.62,73.55,73.56,27744.0,52.9781,52.9925,52.9421,52.9493,27744.0
2018-01-10 14:30:00,73.58,73.66,73.54,73.63,22423.0,52.9637,53.0213,52.9349,52.9997,22423.0
2018-01-10 14:35:00,73.63,73.7,73.59,73.68,31101.0,52.9997,53.0501,52.9709,53.0357,31101.0
2018-01-10 14:40:00,73.66,73.67,73.6,73.66,20442.0,53.0213,53.0285,52.9781,53.0213,20442.0
2018-01-10 14:45:00,73.66,73.69,73.62,73.69,19039.0,53.0213,53.0429,52.9925,53.0429,19039.0
2018-01-10 14:50:00,73.69,73.73,73.67,73.7,18755.0,53.0429,53.0717,53.0285,53.0501,18755.0
2018-01-10 14:55:00,73.71,73.74,73.7,73.74,18512.0,53.0573,53.0789,53.0501,53.0789,18512.0
2018-01-10 15:00:00,73.75,73.86,73.74,73.85,21909.0,53.0861,53.1653,53.0789,53.1581,21909.0
2018-01-10 15:05:00,73.85,73.9,73.84,73.89,37992.0,53.1581,53.194,53.1509,53.1868,37992.0
2018-01-10 15:10:00,73.9,73.9,73.85,73.87,30737.0,53.194,53.194,53.1581,53.1725,30737.0
2018-01-10 15:15:00,73.87,73.91,73.86,73.87,43641.0,53.1725,53.2012,53.1653,53.1725,43641.0
2018-01-10 15:20:00,73.87,73.91,73.85,73.91,57542.0,53.1725,53.2012,53.1581,53.2012,57542.0
2018-01-10 15:25:00,73.91,73.99,73.89,73.98,46192.0,53.2012,53.2588,53.1868,53.2516,46192.0
2018-01-10 15:30:00,73.98,74.07,73.98,74.05,75644.0,53.2516,53.3164,53.2516,53.302,75644.0
2018-01-10 15:35:00,74.05,74.07,74.01,74.02,53056.0,53.302,53.3164,53.2732,53.2804,53056.0
2018-01-10 15:40:00,74.02,74.08,73.99,74.08,58035.0,53.2804,53.3236,53.2588,53.3236,58035.0
2018-01-10 15:45:00,74.08,74.1,74.05,74.09,117471.0,53.3236,53.338,53.302,53.3308,117471.0
2018-01-10 15:50:00,74.09,74.18,74.03,74.06,242182.0,53.3308,53.3956,53.2876,53.3092,242182.0
2018-01-10 15:55:00,74.06,74.11,74.03,74.06,246537.0,53.3092,53.3452,53.2876,53.3092,246537.0
2018-01-11 09:30:00,73.95,74.44,73.9,74.41,116875.0,53.23,53.5827,53.194,53.5612,116875.0
2018-01-11 09:35:00,74.41,74.72,74.34,74.66,67051.0,53.5612,53.7843,53.5108,53.7411,67051.0
2018-01-11 09:40:00,74.69,74.89,74.65,74.87,54798.0,53.7627,53.9067,53.7339,53.8923,54798.0
2018-01-11 09:45:00,74.88,74.94,74.68,74.71,154745.0,53.8995,53.9427,53.7555,53.7771,154745.0
2018-01-11 09:50:00,74.7,74.98,74.7,74.95,58430.0,53.7699,53.9714,53.7699,53.9498,58430.0
2018-01-11 09:55:00,74.97,74.98,74.9,74.94,51084.0,53.9642,53.9714,53.9139,53.9427,51084.0
2018-01-11 10:00:00,74.93,75.07,74.92,74.93,89038.0,53.9355,54.0362,53.9283,53.9355,89038.0
2018-01-11 10:05:00,74.93,75.0,74.87,74.97,49960.0,53.9355,53.9858,53.8923,53.9642,49960.0
2018-01-11 10:10:00,74.95,74.96,74.89,74.9,70374.0,53.9498,53.957,53.9067,53.9139,70374.0
2018-01-11 10:15:00,74.89,74.96,74.83,74.91,77193.0,53.9067,53.957,53.8635,53.9211,77193.0
2018-01-11 10:20:00,74.92,74.97,74.91,74.92,43145.0,53.9283,53.9642,53.9211,53.9283,43145.0
2018-01-11 10:25:00,74.91,74.92,74.76,74.83,51966.0,53.9211,53.9283,53.8131,53.8635,51966.0
2018-01-11 10:30:00,74.84,74.92,74.81,74.85,98279.0,53.8707,53.9283,53.8491,53.8779,98279.0
2018-01-11 10:35:00,74.84,74.86,74.72,74.75,67108.0,53.8707,53.8851,53.7843,53.8059,67108.0
2018-01-11 10:40:00,74.75,74.85,74.75,74.84,48204.0,53.8059,53.8779,53.8059,53.8707,48204.0
2018-01-11 10:45:00,74.84,74.87,74.82,74.87,40818.0,53.8707,53.8923,53.8563,53.8923,40818.0
2018-01-11 10:50:00,74.87,74.92,74.83,74.85,56781.0,53.8923,53.9283,53.8635,53.8779,56781.0
2018-01-11 10:55:00,74.85,74.89,74.77,74.84,75443.0,53.8779,53.9067,53.8203,53.8707,75443.0
2018-01-11 11:00:00,74.84,74.86,74.82,74.84,47954.0,53.8707,53.8851,53.8563,53.8707,47954.0
2018-01-11 11:05:00,74.84,74.85,74.73,74.75,48061.0,53.8707,53.8779,53.7915,53.8059,48061.0
2018-01-11 11:10:00,74.75,74.75,74.62,74.72,39395.0,53.8059,53.8059,53.7123,53.7843,39395.0
2018-01-11 11:15:00,74.72,74.77,74.65,74.76,35155.0,53.7843,53.8203,53.7339,53.8131,35155.0
2018-01-11 11:20:00,74.77,74.77,74.72,74.76,45816.0,53.8203,53.8203,53.7843,53.8131,45816.0
2018-01-11 11:25:00,74.75,74.81,74.74,74.76,40809.0,53.8059,53.8491,53.7987,53.8131,40809.0
2018-01-11 11:30:00,74.75,74.85,74.75,74.82,29187.0,53.8059,53.8779,53.8059,53.8563,29187.0
2018-01-11 11:35:00,74.82,74.85,74.79,74.81,22824.0,53.8563,53.8779,53.8347,53.8491,22824.0
2018-01-11 11:40:00,74.82,74.84,74.74,74.82,107887.0,53.8563,53.8707,53.7987,53.8563,107887.0
2018-01-11 11:45:00,74.8,74.85,74.74,74.75,28938.0,53.8419,53.8779,53.7987,53.8059,28938.0
2018-01-11 11:50:00,74.75,74.77,74.63,74.63,23301.0,53.8059,53.8203,53.7195,53.7195,23301.0
2018-01-11 11:55:00,74.65,74.79,74.63,74.78,28397.0,53.7339,53.8347,53.7195,53.8275,28397.0
2018-01-11 12:00:00,74.78,74.78,74.69,74.69,21790.0,53.8275,53.8275,53.7627,53.7627,21790.0
2018-01-11 12:05:00,74.69,74.7,74.64,74.67,20008.0,53.7627,53.7699,53.7267,53.7483,20008.0
2018-01-11 12:10:00,74.66,74.79,74.65,74.79,25010.0,53.7411,53.8347,53.7339,53.8347,25010.0
2018-01-11 12:15:00,74.78,74.79,74.73,74.76,37307.0,53.8275,53.8347,53.7915,53.8131,37307.0
2018-01-11 12:20:00,74.75,74.77,74.69,74.69,28098.0,53.8059,53.8203,53.7627,53.7627,28098.0
2018-01-11 12:25:00,74.69,74.84,74.68,74.83,32112.0,53.7627,53.8707,53.7555,53.8635,32112.0
2018-01-11 12:30:00,74.85,74.98,74.84,74.98,18369.0,53.8779,53.9714,53.8707,53.9714,18369.0
2018-01-11 12:35:00,74.98,75.11,74.97,75.11,58487.0,53.9714,54.065,53.9642,54.065,58487.0
2018-01-11 12:40:00,75.12,75.16,75.1,75.16,35645.0,54.0722,54.101,54.0578,54.101,35645.0
2018-01-11 12:45:00,75.15,75.21,75.14,75.16,35089.0,54.0938,54.137,54.0866,54.101,35089.0
2018-01-11 12:50:00,75.17,75.29,75.17,75.29,27238.0,54.1082,54.1946,54.1082,54.1946,27238.0
2018-01-11 12:55:00,75.28,75.33,75.15,75.15,38342.0,54.1874,54.2234,54.0938,54.0938,38342.0
2018-01-11 13:00:00,75.17,75.27,75.16,75.18,41448.0,54.1082,54.1802,54.101,54.1154,41448.0
2018-01-11 13:05:00,75.19,75.26,75.14,75.25,22996.0,54.1226,54.173,54.0866,54.1658,22996.0
2018-01-11 13:10:00,75.24,75.27,75.21,75.22,35115.0,54.1586,54.1802,54.137,54.1442,35115.0
2018-01-11 13:15:00,75.21,75.22,75.01,75.07,54128.0,54.137,54.1442,53.993,54.0362,54128.0
2018-01-11 13:20:00,75.07,75.16,75.07,75.09,102274.0,54.0362,54.101,54.0362,54.0506,102274.0
2018-01-11 13:25:00,75.08,75.08,74.97,74.97,42870.0,54.0434,54.0434,53.9642,53.9642,42870.0
2018-01-11 13:30:00,74.98,75.05,74.81,75.02,56120.0,53.9714,54.0218,53.8491,54.0002,56120.0
2018-01-11 13:35:00,75.02,75.15,74.98,75.12,32429.0,54.0002,54.0938,53.9714,54.0722,32429.0
2018-01-11 13:40:00,75.13,75.16,75.04,75.06,26373.0,54.0794,54.101,54.0146,54.029,26373.0
2018-01-11 13:45:00,75.06,75.14,75.02,75.11,33749.0,54.029,54.0866,54.0002,54.065,33749.0
2018-01-11 13:50:00,75.12,75.14,75.08,75.13,29094.0,54.0722,54.0866,54.0434,54.0794,29094.0
2018-01-11 13:55:00,75.14,75.14,75.09,75.14,34086.0,54.0866,54.0866,54.0506,54.0866,34086.0
2018-01-11 14:00:00,75.13,75.16,75.09,75.1,39431.0,54.0794,54.101,54.0506,54.0578,39431.0
2018-01-11 14:05:00,75.1,75.15,75.05,75.11,27458.0,54.0578,54.0938,54.0218,54.065,27458.0
2018-01-11 14:10:00,75.11,75.11,75.02,75.05,35134.0,54.065,54.065,54.0002,54.0218,35134.0
2018-01-11 14:15:00,75.04,75.16,75.04,75.13,49609.0,54.0146,54.101,54.0146,54.0794,49609.0
2018-01-11 14:20:00,75.12,75.13,75.06,75.11,33422.0,54.0722,54.0794,54.029,54.065,33422.0
2018-01-11 14:25:00,75.12,75.13,75.09,75.1,35121.0,54.0722,54.0794,54.0506,54.0578,35121.0
2018-01-11 14:30:00,75.1,75.11,75.06,75.11,26313.0,54.0578,54.065,54.029,54.065,26313.0
2018-01-11 14:35:00,75.11,75.13,75.08,75.1,49786.0,54.065,54.0794,54.0434,54.0578,49786.0
2018-01-11 14:40:00,75.09,75.1,74.98,75.03,55375.0,54.0506,54.0578,53.9714,54.0074,55375.0
2018-01-11 14:45:00,75.02,75.11,75.02,75.11,38324.0,54.0002,54.065,54.0002,54.065,38324.0
2018-01-11 14:50:00,75.11,75.23,75.1,75.23,51413.0,54.065,54.1514,54.0578,54.1514,51413.0
2018-01-11 14:55:00,75.22,75.24,75.17,75.2,39804.0,54.1442,54.1586,54.1082,54.1298,39804.0
2018-01-11 15:00:00,75.2,75.28,75.18,75.28,34226.0,54.1298,54.1874,54.1154,54.1874,34226.0
2018-01-11 15:05:00,75.28,75.31,75.26,75.28,75172.0,54.1874,54.209,54.173,54.1874,75172.0
2018-01-11 15:10:00,75.28,75.29,75.19,75.22,54952.0,54.1874,54.1946,54.1226,54.1442,54952.0
2018-01-11 15:15:00,75.21,75.25,75.19,75.23,44805.0,54.137,54.1658,54.1226,54.1514,44805.0
2018-01-11 15:20:00,75.24,75.26,75.22,75.23,46736.0,54.1586,54.173,54.1442,54.1514,46736.0
2018-01-11 15:25:00,75.24,75.28,75.23,75.25,68856.0,54.1586,54.1874,54.1514,54.1658,68856.0
2018-01-11 15:30:00,75.25,75.27,75.24,75.26,71696.0,54.1658,54.1802,54.1586,54.173,71696.0
2018-01-11 15:35:00,75.26,75.33,75.25,75.32,93290.0,54.173,54.2234,54.1658,54.2162,93290.0
2018-01-11 15:40:00,75.32,75.39,75.27,75.38,93561.0,54.2162,54.2666,54.1802,54.2594,93561.0
2018-01-11 15:45:00,75.38,75.38,75.27,75.27,96507.0,54.2594,54.2594,54.1802,54.1802,96507.0
2018-01-11 15:50:00,75.28,75.44,75.27,75.4,147200.0,54.1874,54.3026,54.1802,54.2738,147200.0
2018-01-11 15:55:00,75.41,75.44,75.32,75.36,369360.0,54.281,54.3026,54.2162,54.245,369360.0
2018-01-12 09:30:00,75.55,76.39,75.48,76.36,391473.0,54.3817,54.9864,54.3313,54.9648,391473.0
2018-01-12 09:35:00,76.38,76.61,76.3,76.57,283599.0,54.9792,55.1447,54.9216,55.1159,283599.0
2018-01-12 09:40:00,76.45,76.73,76.35,76.62,140469.0,55.0296,55.2311,54.9576,55.1519,140469.0
2018-01-12 09:45:00,76.64,76.79,76.56,76.78,217216.0,55.1663,55.2743,55.1087,55.2671,217216.0
2018-01-12 09:50:00,76.78,76.89,76.65,76.82,213311.0,55.2671,55.3463,55.1735,55.2959,213311.0
2018-01-12 09:55:00,76.81,76.83,76.71,76.76,80394.0,55.2887,55.3031,55.2167,55.2527,80394.0
2018-01-12 10:00:00,76.76,76.82,76.62,76.79,118018.0,55.2527,55.2959,55.1519,55.2743,118018.0
2018-01-12 10:05:00,76.78,76.81,76.46,76.46,89070.0,55.2671,55.2887,55.0368,55.0368,89070.0
2018-01-12 10:10:00,76.48,76.66,76.47,76.65,43325.0,55.0512,55.1807,55.044,55.1735,43325.0
2018-01-12 10:15:00,76.65,76.7,76.58,76.7,37655.0,55.1735,55.2095,55.1231,55.2095,37655.0
2018-01-12 10:20:00,76.69,76.72,76.64,76.7,59965.0,55.2023,55.2239,55.1663,55.2095,59965.0
2018-01-12 10:25:00,76.7,76.72,76.63,76.7,137065.0,55.2095,55.2239,55.1591,55.2095,137065.0
2018-01-12 10:30:00,76.69,76.7,76.43,76.45,84364.0,55.2023,55.2095,55.0152,55.0296,84364.0
2018-01-12 10:35:00,76.45,76.64,76.42,76.62,54056.0,55.0296,55.1663,55.008,55.1519,54056.0
2018-01-12 10:40:00,76.63,76.8,76.6,76.75,92476.0,55.1591,55.2815,55.1375,55.2455,92476.0
2018-01-12 10:45:00,76.75,76.8,76.72,76.75,94638.0,55.2455,55.2815,55.2239,55.2455,94638.0
2018-01-12 10:50:00,76.75,76.79,76.59,76.59,65621.0,55.2455,55.2743,55.1303,55.1303,65621.0
2018-01-12 10:55:00,76.61,76.76,76.56,76.75,51415.0,55.1447,55.2527,55.1087,55.2455,51415.0
2018-01-12 11:00:00,76.76,76.77,76.6,76.63,26581.0,55.2527,55.2599,55.1375,55.1591,26581.0
2018-01-12 11:05:00,76.66,76.69,76.59,76.63,28157.0,55.1807,55.2023,55.1303,55.1591,28157.0
2018-01-12 11:10:00,76.63,76.63,76.43,76.43,35657.0,55.1591,55.1591,55.0152,55.0152,35657.0
2018-01-12 11:15:00,76.44,76.54,76.37,76.37,40038.0,55.0224,55.0943,54.972,54.972,40038.0
2018-01-12 11:20:00,76.37,76.42,76.25,76.27,26025.0,54.972,55.008,54.8856,54.9,26025.0
2018-01-12 11:25:00,76.27,76.27,76.15,76.22,18478.0,54.9,54.9,54.8136,54.864,18478.0
2018-01-12 11:30:00,76.23,76.28,76.14,76.18,20923.0,54.8712,54.9072,54.8064,54.8352,20923.0
2018-01-12 11:35:00,76.15,76.59,76.05,76.17,42996.0,54.8136,55.1303,54.7416,54.828,42996.0
2018-01-12 11:40:00,76.14,76.2,76.11,76.16,20125.0,54.8064,54.8496,54.7848,54.8208,20125.0
2018-01-12 11:45:00,76.18,76.3,76.17,76.3,9529.0,54.8352,54.9216,54.828,54.9216,9529.0
2018-01-12 11:50:00,76.31,76.32,76.09,76.09,21011.0,54.9288,54.936,54.7704,54.7704,21011.0
2018-01-12 11:55:00,76.12,76.18,76.11,76.15,9916.0,54.792,54.8352,54.7848,54.8136,9916.0
2018-01-12 12:00:00,76.18,76.27,76.08,76.13,21837.0,54.8352,54.9,54.7632,54.7992,21837.0
2018-01-12 12:05:00,76.13,76.14,75.73,75.81,42612.0,54.7992,54.8064,54.5113,54.5689,42612.0
2018-01-12 12:10:00,75.82,75.96,75.8,75.91,13808.0,54.5761,54.6769,54.5617,54.6409,13808.0
2018-01-12 12:15:00,75.92,76.07,75.9,75.9,24238.0,54.6481,54.756,54.6337,54.6337,24238.0
2018-01-12 12:20:00,75.91,76.05,75.91,76.0,28950.0,54.6409,54.7416,54.6409,54.7057,28950.0
2018-01-12 12:25:00,76.0,76.05,75.97,75.99,21107.0,54.7057,54.7416,54.6841,54.6985,21107.0
2018-01-12 12:30:00,75.99,76.0,75.89,75.95,21440.0,54.6985,54.7057,54.6265,54.6697,21440.0
2018-01-12 12:35:00,75.95,75.95,75.86,75.9,19070.0,54.6697,54.6697,54.6049,54.6337,19070.0
2018-01-12 12:40:00,75.9,75.93,75.84,75.92,17221.0,54.6337,54.6553,54.5905,54.6481,17221.0
2018-01-12 12:45:00,75.92,75.93,75.86,75.93,11874.0,54.6481,54.6553,54.6049,54.6553,11874.0
2018-01-12 12:50:00,75.93,76.0,75.9,75.98,26199.0,54.6553,54.7057,54.6337,54.6913,26199.0
2018-01-12 12:55:00,75.98,76.04,75.94,76.01,17877.0,54.6913,54.7344,54.6625,54.7128,17877.0
2018-01-12 13:00:00,76.01,76.1,76.0,76.04,24147.0,54.7128,54.7776,54.7057,54.7344,24147.0
2018-01-12 13:05:00,76.03,76.04,75.89,75.94,21533.0,54.7272,54.7344,54.6265,54.6625,21533.0
2018-01-12 13:10:00,75.94,76.01,75.88,75.88,17899.0,54.6625,54.7128,54.6193,54.6193,17899.0
2018-01-12 13:15:00,75.86,75.9,75.8,75.85,18299.0,54.6049,54.6337,54.5617,54.5977,18299.0
2018-01-12 13:20:00,75.85,75.88,75.81,75.85,15391.0,54.5977,54.6193,54.5689,54.5977,15391.0
2018-01-12 13:25:00,75.84,75.86,75.73,75.79,20815.0,54.5905,54.6049,54.5113,54.5545,20815.0
2018-01-12 13:30:00,75.79,75.86,75.78,75.84,13783.0,54.5545,54.6049,54.5473,54.5905,13783.0
2018-01-12 13:35:00,75.84,75.88,75.8,75.83,13872.0,54.5905,54.6193,54.5617,54.5833,13872.0
2018-01-12 13:40:00,75.83,75.92,75.82,75.9,17916.0,54.5833,54.6481,54.5761,54.6337,17916.0
2018-01-12 13:45:00,75.9,75.94,75.87,75.88,12118.0,54.6337,54.6625,54.6121,54.6193,12118.0
2018-01-12 13:50:00,75.88,75.95,75.87,75.89,21196.0,54.6193,54.6697,54.6121,54.6265,21196.0
2018-01-12 13:55:00,75.9,75.91,75.8,75.84,20634.0,54.6337,54.6409,54.5617,54.5905,20634.0
2018-01-12 14:00:00,75.85,75.88,75.83,75.85,13090.0,54.5977,54.6193,54.5833,54.5977,13090.0
2018-01-12 14:05:00,75.85,75.87,75.83,75.87,21619.0,54.5977,54.6121,54.5833,54.6121,21619.0
2018-01-12 14:10:00,75.88,75.97,75.88,75.95,17025.0,54.6193,54.6841,54.6193,54.6697,17025.0
2018-01-12 14:15:00,75.97,76.0,75.9,75.98,15993.0,54.6841,54.7057,54.6337,54.6913,15993.0
2018-01-12 14:20:00,75.99,76.0,75.9,75.93,18381.0,54.6985,54.7057,54.6337,54.6553,18381.0
2018-01-12 14:25:00,75.91,75.95,75.9,75.91,20138.0,54.6409,54.6697,54.6337,54.6409,20138.0
2018-01-12 14:30:00,75.91,75.93,75.78,75.81,37961.0,54.6409,54.6553,54.5473,54.5689,37961.0
2018-01-12 14:35:00,75.81,75.85,75.78,75.79,24973.0,54.5689,54.5977,54.5473,54.5545,24973.0
2018-01-12 14:40:00,75.77,75.79,75.71,75.78,52465.0,54.5401,54.5545,54.4969,54.5473,52465.0
2018-01-12 14:45:00,75.76,75.85,75.76,75.79,27712.0,54.5329,54.5977,54.5329,54.5545,27712.0
2018-01-12 14:50:00,75.78,75.9,75.77,75.89,27695.0,54.5473,54.6337,54.5401,54.6265,27695.0
2018-01-12 14:55:00,75.89,75.96,75.86,75.95,25576.0,54.6265,54.6769,54.6049,54.6697,25576.0
2018-01-12 15:00:00,75.94,76.08,75.93,76.02,32942.0,54.6625,54.7632,54.6553,54.72,32942.0
2018-01-12 15:05:00,76.02,76.03,75.97,76.01,21223.0,54.72,54.7272,54.6841,54.7128,21223.0
2018-01-12 15:10:00,76.0,76.01,75.85,75.88,24655.0,54.7057,54.7128,54.5977,54.6193,24655.0
2018-01-12 15:15:00,75.88,75.99,75.84,75.95,30983.0,54.6193,54.6985,54.5905,54.6697,30983.0
2018-01-12 15:20:00,75.94,75.97,75.91,75.96,34160.0,54.6625,54.6841,54.6409,54.6769,34160.0
2018-01-12 15:25:00,75.96,75.98,75.85,75.87,38155.0,54.6769,54.6913,54.5977,54.6121,38155.0
2018-01-12 15:30:00,75.87,76.03,75.84,75.98,47690.0,54.6121,54.7272,54.5905,54.6913,47690.0
2018-01-12 15:35:00,75.99,76.06,75.96,76.05,55862.0,54.6985,54.7488,54.6769,54.7416,55862.0
2018-01-12 15:40:00,76.05,76.06,75.94,75.96,63891.0,54.7416,54.7488,54.6625,54.6769,63891.0
2018-01-12 15:45:00,75.97,76.08,75.96,76.07,110433.0,54.6841,54.7632,54.6769,54.756,110433.0
2018-01-12 15:50:00,76.07,76.23,76.0,76.12,260018.0,54.756,54.8712,54.7057,54.792,260018.0
2018-01-12 15:55:00,76.12,76.13,75.9,76.03,360533.0,54.792,54.7992,54.6337,54.7272,360533.0
2018-01-16 09:30:00,76.45,76.45,76.17,76.26,196645.0,55.0296,55.0296,54.828,54.8928,196645.0
2018-01-16 09:35:00,76.26,76.44,75.92,76.0,38084.0,54.8928,55.0224,54.6481,54.7057,38084.0
2018-01-16 09:40:00,76.0,76.13,75.94,76.0,48493.0,54.7057,54.7992,54.6625,54.7057,48493.0
2018-01-16 09:45:00,75.97,76.32,75.96,76.27,108804.0,54.6841,54.936,54.6769,54.9,108804.0
2018-01-16 09:50:00,76.29,76.49,76.16,76.49,169205.0,54.9144,55.0584,54.8208,55.0584,169205.0
2018-01-16 09:55:00,76.47,76.55,76.46,76.51,63224.0,55.044,55.1015,55.0368,55.0728,63224.0
2018-01-16 10:00:00,76.5,76.54,76.33,76.42,60367.0,55.0656,55.0943,54.9432,55.008,60367.0
2018-01-16 10:05:00,76.4,76.49,76.38,76.4,125284.0,54.9936,55.0584,54.9792,54.9936,125284.0
2018-01-16 10:10:00,76.4,76.41,76.29,76.32,30344.0,54.9936,55.0008,54.9144,54.936,30344.0
2018-01-16 10:15:00,76.32,76.39,76.28,76.39,35690.0,54.936,54.9864,54.9072,54.9864,35690.0
2018-01-16 10:20:00,76.39,76.4,76.22,76.24,26318.0,54.9864,54.9936,54.864,54.8784,26318.0
2018-01-16 10:25:00,76.24,76.35,76.23,76.33,25525.0,54.8784,54.9576,54.8712,54.9432,25525.0
2018-01-16 10:30:00,76.29,76.38,76.29,76.34,21501.0,54.9144,54.9792,54.9144,54.9504,21501.0
2018-01-16 10:35:00,76.32,76.42,76.23,76.42,25139.0,54.936,55.008,54.8712,55.008,25139.0
2018-01-16 10:40:00,76.4,76.44,76.35,76.4,44254.0,54.9936,55.0224,54.9576,54.9936,44254.0
2018-01-16 10:45:00,76.4,76.54,76.4,76.48,65959.0,54.9936,55.0943,54.9936,55.0512,65959.0
2018-01-16 10:50:00,76.48,76.54,76.46,76.48,45562.0,55.0512,55.0943,55.0368,55.0512,45562.0
2018-01-16 10:55:00,76.48,76.51,76.45,76.45,144678.0,55.0512,55.0728,55.0296,55.0296,144678.0
2018-01-16 11:00:00,76.45,76.59,76.44,76.55,90017.0,55.0296,55.1303,55.0224,55.1015,90017.0
2018-01-16 11:05:00,76.56,76.62,76.49,76.53,50636.0,55.1087,55.1519,55.0584,55.0872,50636.0
2018-01-16 11:10:00,76.53,76.62,76.49,76.52,32831.0,55.0872,55.1519,55.0584,55.08,32831.0
2018-01-16 11:15:00,76.5,76.55,76.45,76.45,57823.0,55.0656,55.1015,55.0296,55.0296,57823.0
2018-01-16 11:20:00,76.45,76.5,76.44,76.47,54439.0,55.0296,55.0656,55.0224,55.044,54439.0
2018-01-16 11:25:00,76.47,76.52,76.46,76.52,37188.0,55.044,55.08,55.0368,55.08,37188.0
2018-01-16 11:30:00,76.52,76.53,76.36,76.41,23694.0,55.08,55.0872,54.9648,55.0008,23694.0
2018-01-16 11:35:00,76.42,76.47,76.41,76.43,19041.0,55.008,55.044,55.0008,55.0152,19041.0
2018-01-16 11:40:00,76.43,76.44,76.33,76.33,22761.0,55.0152,55.0224,54.9432,54.9432,22761.0
2018-01-16 11:45:00,76.34,76.43,76.3,76.4,48830.0,54.9504,55.0152,54.9216,54.9936,48830.0
2018-01-16 11:50:00,76.4,76.44,76.32,76.32,27860.0,54.9936,55.0224,54.936,54.936,27860.0
2018-01-16 11:55:00,76.33,76.34,76.2,76.21,16118.0,54.9432,54.9504,54.8496,54.8568,16118.0
2018-01-16 12:00:00,76.22,76.24,76.16,76.23,26040.0,54.864,54.8784,54.8208,54.8712,26040.0
2018-01-16 12:05:00,76.25,76.35,76.23,76.33,40995.0,54.8856,54.9576,54.8712,54.9432,40995.0
2018-01-16 12:10:00,76.34,76.49,76.28,76.41,58942.0,54.9504,55.0584,54.9072,55.0008,58942.0
2018-01-16 12:15:00,76.42,76.48,76.42,76.42,14460.0,55.008,55.0512,55.008,55.008,14460.0
2018-01-16 12:20:00,76.41,76.45,76.36,76.38,16899.0,55.0008,55.0296,54.9648,54.9792,16899.0
2018-01-16 12:25:00,76.38,76.38,76.28,76.3,16617.0,54.9792,54.9792,54.9072,54.9216,16617.0
2018-01-16 12:30:00,76.31,76.35,76.26,76.3,14020.0,54.9288,54.9576,54.8928,54.9216,14020.0
2018-01-16 12:35:00,76.3,76.37,76.3,76.36,17307.0,54.9216,54.972,54.9216,54.9648,17307.0
2018-01-16 12:40:00,76.37,76.42,76.3,76.31,31341.0,54.972,55.008,54.9216,54.9288,31341.0
2018-01-16 12:45:00,76.29,76.33,76.26,76.31,19585.0,54.9144,54.9432,54.8928,54.9288,19585.0
2018-01-16 12:50:00,76.31,76.39,76.21,76.24,59641.0,54.9288,54.9864,54.8568,54.8784,59641.0
2018-01-16 12:55:00,76.26,76.3,76.23,76.27,13559.0,54.8928,54.9216,54.8712,54.9,13559.0
2018-01-16 13:00:00,76.27,76.34,76.26,76.31,5829.0,54.9,54.9504,54.8928,54.9288,5829.0
2018-01-16 13:05:00,76.33,76.35,76.25,76.31,15085.0,54.9432,54.9576,54.8856,54.9288,15085.0
2018-01-16 13:10:00,76.3,76.32,76.24,76.31,46533.0,54.9216,54.936,54.8784,54.9288,46533.0
2018-01-16 13:15:00,76.3,76.34,76.26,76.29,22757.0,54.9216,54.9504,54.8928,54.9144,22757.0
2018-01-16 13:20:00,76.28,76.3,76.23,76.26,12332.0,54.9072,54.9216,54.8712,54.8928,12332.0
2018-01-16 13:25:00,76.28,76.3,76.22,76.28,12615.0,54.9072,54.9216,54.864,54.9072,12615.0
2018-01-16 13:30:00,76.29,76.31,76.25,76.25,12304.0,54.9144,54.9288,54.8856,54.8856,12304.0
2018-01-16 13:35:00,76.25,76.3,76.21,76.28,20149.0,54.8856,54.9216,54.8568,54.9072,20149.0
2018-01-16 13:40:00,76.28,76.31,76.24,76.27,28360.0,54.9072,54.9288,54.8784,54.9,28360.0
2018-01-16 13:45:00,76.28,76.31,76.25,76.26,42061.0,54.9072,54.9288,54.8856,54.8928,42061.0
2018-01-16 13:50:00,76.25,76.29,76.14,76.14,28188.0,54.8856,54.9144,54.8064,54.8064,28188.0
2018-01-16 13:55:00,76.15,76.21,76.12,76.17,13409.0,54.8136,54.8568,54.792,54.828,13409.0
2018-01-16 14:00:00,76.19,76.21,75.98,76.02,40739.0,54.8424,54.8568,54.6913,54.72,40739.0
2018-01-16 14:05:00,76.04,76.2,76.02,76.09,27493.0,54.7344,54.8496,54.72,54.7704,27493.0
2018-01-16 14:10:00,76.09,76.15,76.07,76.13,20722.0,54.7704,54.8136,54.756,54.7992,20722.0
2018-01-16 14:15:00,76.12,76.14,75.95,76.03,35454.0,54.792,54.8064,54.6697,54.7272,35454.0
2018-01-16 14:20:00,76.01,76.17,76.01,76.12,36815.0,54.7128,54.828,54.7128,54.792,36815.0
2018-01-16 14:25:00,76.13,76.24,76.01,76.01,36417.0,54.7992,54.8784,54.7128,54.7128,36417.0
2018-01-16 14:30:00,76.04,76.17,76.03,76.1,32790.0,54.7344,54.828,54.7272,54.7776,32790.0
2018-01-16 14:35:00,76.06,76.13,76.04,76.05,22862.0,54.7488,54.7992,54.7344,54.7416,22862.0
2018-01-16 14:40:00,76.04,76.09,75.97,75.97,50652.0,54.7344,54.7704,54.6841,54.6841,50652.0
2018-01-16 14:45:00,75.96,76.06,75.94,76.02,71003.0,54.6769,54.7488,54.6625,54.72,71003.0
2018-01-16 14:50:00,76.04,76.1,75.99,76.08,45266.0,54.7344,54.7776,54.6985,54.7632,45266.0
2018-01-16 14:55:00,76.07,76.1,76.02,76.07,54875.0,54.756,54.7776,54.72,54.756,54875.0
2018-01-16 15:00:00,76.06,76.2,76.05,76.18,38001.0,54.7488,54.8496,54.7416,54.8352,38001.0
2018-01-16 15:05:00,76.19,76.36,76.13,76.31,101549.0,54.8424,54.9648,54.7992,54.9288,101549.0
2018-01-16 15:10:00,76.3,76.32,76.18,76.21,25010.0,54.9216,54.936,54.8352,54.8568,25010.0
2018-01-16 15:15:00,76.21,76.24,76.1,76.24,52984.0,54.8568,54.8784,54.7776,54.8784,52984.0
2018-01-16 15:20:00,76.24,76.32,76.22,76.24,56400.0,54.8784,54.936,54.864,54.8784,56400.0
2018-01-16 15:25:00,76.25,76.28,76.12,76.26,35190.0,54.8856,54.9072,54.792,54.8928,35190.0
2018-01-16 15:30:00,76.25,76.26,76.11,76.17,42967.0,54.8856,54.8928,54.7848,54.828,42967.0
2018-01-16 15:35:00,76.18,76.25,76.12,76.16,40797.0,54.8352,54.8856,54.792,54.8208,40797.0
2018-01-16 15:40:00,76.16,76.21,76.09,76.15,49406.0,54.8208,54.8568,54.7704,54.8136,49406.0
2018-01-16 15:45:00,76.16,76.2,76.06,76.15,61055.0,54.8208,54.8496,54.7488,54.8136,61055.0
2018-01-16 15:50:00,76.16,76.16,76.0,76.06,118141.0,54.8208,54.8208,54.7057,54.7488,118141.0
2018-01-16 15:55:00,76.05,76.09,76.01,76.03,221245.0,54.7416,54.7704,54.7128,54.7272,221245.0
2018-01-17 09:30:00,76.63,76.65,76.17,76.17,54802.0,55.1591,55.1735,54.828,54.828,54802.0
2018-01-17 09:35:00,76.16,76.49,76.16,76.38,129569.0,54.8208,55.0584,54.8208,54.9792,129569.0
2018-01-17 09:40:00,76.38,76.5,76.31,76.42,24198.0,54.9792,55.0656,54.9288,55.008,24198.0
2018-01-17 09:45:00,76.44,76.63,76.33,76.42,703511.0,55.0224,55.1591,54.9432,55.008,703511.0
2018-01-17 09:50:00,76.37,76.39,76.19,76.23,133513.0,54.972,54.9864,54.8424,54.8712,133513.0
2018-01-17 09:55:00,76.22,76.28,75.9,75.94,30743.0,54.864,54.9072,54.6337,54.6625,30743.0
2018-01-17 10:00:00,75.98,76.13,75.92,76.08,23076.0,54.6913,54.7992,54.6481,54.7632,23076.0
2018-01-17 10:05:00,76.1,76.21,76.07,76.11,56391.0,54.7776,54.8568,54.756,54.7848,56391.0
2018-01-17 10:10:00,76.09,76.11,76.0,76.09,35547.0,54.7704,54.7848,54.7057,54.7704,35547.0
2018-01-17 10:15:00,76.09,76.11,76.03,76.04,11352.0,54.7704,54.7848,54.7272,54.7344,11352.0
2018-01-17 10:20:00,76.05,76.06,75.95,75.96,18670.0,54.7416,54.7488,54.6697,54.6769,18670.0
2018-01-17 10:25:00,75.98,75.99,75.77,75.87,56987.0,54.6913,54.6985,54.5401,54.6121,56987.0
2018-01-17 10:30:00,75.91,75.98,75.81,75.94,74698.0,54.6409,54.6913,54.5689,54.6625,74698.0
2018-01-17 10:35:00,75.93,75.97,75.79,75.83,44783.0,54.6553,54.6841,54.5545,54.5833,44783.0
2018-01-17 10:40:00,75.8,75.9,75.73,75.87,62926.0,54.5617,54.6337,54.5113,54.6121,62926.0
2018-01-17 10:45:00,75.85,75.92,75.81,75.82,31800.0,54.5977,54.6481,54.5689,54.5761,31800.0
2018-01-17 10:50:00,75.82,75.91,75.8,75.82,16193.0,54.5761,54.6409,54.5617,54.5761,16193.0
2018-01-17 10:55:00,75.8,75.91,75.8,75.89,42065.0,54.5617,54.6409,54.5617,54.6265,42065.0
2018-01-17 11:00:00,75.88,75.91,75.77,75.79,28906.0,54.6193,54.6409,54.5401,54.5545,28906.0
2018-01-17 11:05:00,75.8,75.95,75.79,75.92,47105.0,54.5617,54.6697,54.5545,54.6481,47105.0
2018-01-17 11:10:00,75.9,75.95,75.87,75.9,64932.0,54.6337,54.6697,54.6121,54.6337,64932.0
2018-01-17 11:15:00,75.9,76.0,75.9,75.98,23443.0,54.6337,54.7057,54.6337,54.6913,23443.0
2018-01-17 11:20:00,75.98,75.98,75.87,75.87,11814.0,54.6913,54.6913,54.6121,54.6121,11814.0
2018-01-17 11:25:00,75.86,75.93,75.86,75.89,18065.0,54.6049,54.6553,54.6049,54.6265,18065.0
2018-01-17 11:30:00,75.9,75.96,75.88,75.95,12322.0,54.6337,54.6769,54.6193,54.6697,12322.0
2018-01-17 11:35:00,75.92,75.99,75.89,75.9,18220.0,54.6481,54.6985,54.6265,54.6337,18220.0
2018-01-17 11:40:00,75.93,75.94,75.85,75.86,9397.0,54.6553,54.6625,54.5977,54.6049,9397.0
2018-01-17 11:45:00,75.85,75.93,75.81,75.84,14750.0,54.5977,54.6553,54.5689,54.5905,14750.0
2018-01-17 11:50:00,75.84,75.88,75.79,75.87,11637.0,54.5905,54.6193,54.5545,54.6121,11637.0
2018-01-17 11:55:00,75.87,75.92,75.76,75.91,20136.0,54.6121,54.6481,54.5329,54.6409,20136.0
2018-01-17 12:00:00,75.88,75.89,75.83,75.87,17057.0,54.6193,54.6265,54.5833,54.6121,17057.0
2018-01-17 12:05:00,75.88,75.91,75.86,75.91,6225.0,54.6193,54.6409,54.6049,54.6409,6225.0
2018-01-17 12:10:00,75.91,75.91,75.86,75.9,14673.0,54.6409,54.6409,54.6049,54.6337,14673.0
2018-01-17 12:15:00,75.9,75.92,75.87,75.89,12128.0,54.6337,54.6481,54.6121,54.6265,12128.0
2018-01-17 12:20:00,75.9,75.95,75.88,75.9,21845.0,54.6337,54.6697,54.6193,54.6337,21845.0
2018-01-17 12:25:00,75.91,75.93,75.88,75.88,11182.0,54.6409,54.6553,54.6193,54.6193,11182.0
2018-01-17 12:30:00,75.88,75.92,75.84,75.87,15212.0,54.6193,54.6481,54.5905,54.6121,15212.0
2018-01-17 12:35:00,75.87,75.93,75.87,75.91,27743.0,54.6121,54.6553,54.6121,54.6409,27743.0
2018-01-17 12:40:00,75.9,75.93,75.89,75.89,24644.0,54.6337,54.6553,54.6265,54.6265,24644.0
2018-01-17 12:45:00,75.91,75.94,75.89,75.91,39690.0,54.6409,54.6625,54.6265,54.6409,39690.0
2018-01-17 12:50:00,75.92,75.95,75.89,75.93,26568.0,54.6481,54.6697,54.6265,54.6553,26568.0
2018-01-17 12:55:00,75.96,75.96,75.93,75.95,14641.0,54.6769,54.6769,54.6553,54.6697,14641.0
2018-01-17 13:00:00,75.96,76.0,75.9,75.92,29583.0,54.6769,54.7057,54.6337,54.6481,29583.0
2018-01-17 13:05:00,75.92,75.92,75.85,75.88,17135.0,54.6481,54.6481,54.5977,54.6193,17135.0
2018-01-17 13:10:00,75.88,75.92,75.86,75.9,11852.0,54.6193,54.6481,54.6049,54.6337,11852.0
2018-01-17 13:15:00,75.89,75.91,75.85,75.89,22009.0,54.6265,54.6409,54.5977,54.6265,22009.0
2018-01-17 13:20:00,75.89,75.93,75.86,75.88,19167.0,54.6265,54.6553,54.6049,54.6193,19167.0
2018-01-17 13:25:00,75.86,75.92,75.86,75.91,10103.0,54.6049,54.6481,54.6049,54.6409,10103.0
2018-01-17 13:30:00,75.9,75.91,75.87,75.89,16212.0,54.6337,54.6409,54.6121,54.6265,16212.0
2018-01-17 13:35:00,75.89,75.91,75.88,75.91,22091.0,54.6265,54.6409,54.6193,54.6409,22091.0
2018-01-17 13:40:00,75.92,75.92,75.88,75.91,20049.0,54.6481,54.6481,54.6193,54.6409,20049.0
2018-01-17 13:45:00,75.92,75.94,75.88,75.91,25945.0,54.6481,54.6625,54.6193,54.6409,25945.0
2018-01-17 13:50:00,75.91,75.94,75.89,75.91,19457.0,54.6409,54.6625,54.6265,54.6409,19457.0
2018-01-17 13:55:00,75.92,75.94,75.89,75.92,11896.0,54.6481,54.6625,54.6265,54.6481,11896.0
2018-01-17 14:00:00,75.92,75.98,75.88,75.97,45698.0,54.6481,54.6913,54.6193,54.6841,45698.0
2018-01-17 14:05:00,75.97,76.06,75.96,76.04,53609.0,54.6841,54.7488,54.6769,54.7344,53609.0
2018-01-17 14:10:00,76.04,76.06,75.99,76.01,21048.0,54.7344,54.7488,54.6985,54.7128,21048.0
2018-01-17 14:15:00,76.01,76.03,75.98,76.0,20180.0,54.7128,54.7272,54.6913,54.7057,20180.0
2018-01-17 14:20:00,76.02,76.13,76.0,76.07,34804.0,54.72,54.7992,54.7057,54.756,34804.0
2018-01-17 14:25:00,76.06,76.11,76.04,76.04,20022.0,54.7488,54.7848,54.7344,54.7344,20022.0
2018-01-17 14:30:00,76.02,76.07,76.0,76.01,43576.0,54.72,54.756,54.7057,54.7128,43576.0
2018-01-17 14:35:00,76.0,76.05,76.0,76.02,19626.0,54.7057,54.7416,54.7057,54.72,19626.0
2018-01-17 14:40:00,76.02,76.03,75.9,75.91,27244.0,54.72,54.7272,54.6337,54.6409,27244.0
2018-01-17 14:45:00,75.92,75.93,75.84,75.88,19361.0,54.6481,54.6553,54.5905,54.6193,19361.0
2018-01-17 14:50:00,75.88,75.91,75.85,75.9,31155.0,54.6193,54.6409,54.5977,54.6337,31155.0
2018-01-17 14:55:00,75.91,75.92,75.88,75.91,59538.0,54.6409,54.6481,54.6193,54.6409,59538.0
2018-01-17 15:00:00,75.9,75.97,75.9,75.95,80461.0,54.6337,54.6841,54.6337,54.6697,80461.0
2018-01-17 15:05:00,75.95,75.96,75.92,75.92,45919.0,54.6697,54.6769,54.6481,54.6481,45919.0
2018-01-17 15:10:00,75.93,75.94,75.88,75.89,27511.0,54.6553,54.6625,54.6193,54.6265,27511.0
2018-01-17 15:15:00,75.88,75.93,75.83,75.83,58250.0,54.6193,54.6553,54.5833,54.5833,58250.0
2018-01-17 15:20:00,75.83,75.83,75.74,75.76,23387.0,54.5833,54.5833,54.5185,54.5329,23387.0
2018-01-17 15:25:00,75.75,75.76,75.7,75.75,85126.0,54.5257,54.5329,54.4897,54.5257,85126.0
2018-01-17 15:30:00,75.75,75.78,75.59,75.63,147927.0,54.5257,54.5473,54.4105,54.4393,147927.0
2018-01-17 15:35:00,75.64,75.89,75.63,75.85,105511.0,54.4465,54.6265,54.4393,54.5977,105511.0
2018-01-17 15:40:00,75.86,75.88,75.75,75.78,63218.0,54.6049,54.6193,54.5257,54.5473,63218.0
2018-01-17 15:45:00,75.78,75.79,75.69,75.73,63756.0,54.5473,54.5545,54.4825,54.5113,63756.0
2018-01-17 15:50:00,75.73,75.75,75.65,75.66,87072.0,54.5113,54.5257,54.4537,54.4609,87072.0
2018-01-17 15:55:00,75.66,75.8,75.63,75.78,194359.0,54.4609,54.5617,54.4393,54.5473,194359.0
2018-01-18 09:30:00,75.59,76.35,75.58,76.14,103659.0,54.4105,54.9576,54.4033,54.8064,103659.0
2018-01-18 09:35:00,76.17,76.3,76.03,76.18,654244.0,54.828,54.9216,54.7272,54.8352,654244.0
2018-01-18 09:40:00,76.18,76.25,76.06,76.07,140284.0,54.8352,54.8856,54.7488,54.756,140284.0
2018-01-18 09:45:00,76.12,76.17,75.93,76.0,23391.0,54.792,54.828,54.6553,54.7057,23391.0
2018-01-18 09:50:00,76.0,76.03,75.96,75.97,22228.0,54.7057,54.7272,54.6769,54.6841,22228.0
2018-01-18 09:55:00,75.96,75.99,75.88,75.9,34201.0,54.6769,54.6985,54.6193,54.6337,34201.0
2018-01-18 10:00:00,75.9,75.98,75.8,75.9,22786.0,54.6337,54.6913,54.5617,54.6337,22786.0
2018-01-18 10:05:00,75.91,75.94,75.77,75.83,23944.0,54.6409,54.6625,54.5401,54.5833,23944.0
2018-01-18 10:10:00,75.81,75.85,75.77,75.77,13386.0,54.5689,54.5977,54.5401,54.5401,13386.0
2018-01-18 10:15:00,75.76,75.77,75.69,75.7,18062.0,54.5329,54.5401,54.4825,54.4897,18062.0
2018-01-18 10:20:00,75.7,75.7,75.57,75.59,28659.0,54.4897,54.4897,54.3961,54.4105,28659.0
2018-01-18 10:25:00,75.61,75.67,75.6,75.67,12526.0,54.4249,54.4681,54.4177,54.4681,12526.0
2018-01-18 10:30:00,75.68,75.83,75.67,75.75,47202.0,54.4753,54.5833,54.4681,54.5257,47202.0
2018-01-18 10:35:00,75.78,75.82,75.77,75.81,11314.0,54.5473,54.5761,54.5401,54.5689,11314.0
2018-01-18 10:40:00,75.77,75.79,75.7,75.74,28420.0,54.5401,54.5545,54.4897,54.5185,28420.0
2018-01-18 10:45:00,75.72,75.72,75.59,75.61,15054.0,54.5041,54.5041,54.4105,54.4249,15054.0
2018-01-18 10:50:00,75.62,75.69,75.59,75.68,13525.0,54.4321,54.4825,54.4105,54.4753,13525.0
2018-01-18 10:55:00,75.68,75.68,75.59,75.6,13681.0,54.4753,54.4753,54.4105,54.4177,13681.0
2018-01-18 11:00:00,75.58,75.63,75.53,75.63,19562.0,54.4033,54.4393,54.3673,54.4393,19562.0
2018-01-18 11:05:00,75.64,75.64,75.53,75.54,32383.0,54.4465,54.4465,54.3673,54.3745,32383.0
2018-01-18 11:10:00,75.54,75.74,75.53,75.71,37748.0,54.3745,54.5185,54.3673,54.4969,37748.0
2018-01-18 11:15:00,75.7,75.8,75.69,75.8,13805.0,54.4897,54.5617,54.4825,54.5617,13805.0
2018-01-18 11:20:00,75.82,75.97,75.79,75.79,87918.0,54.5761,54.6841,54.5545,54.5545,87918.0
2018-01-18 11:25:00,75.8,75.85,75.78,75.82,19660.0,54.5617,54.5977,54.5473,54.5761,19660.0
2018-01-18 11:30:00,75.81,75.89,75.79,75.88,13808.0,54.5689,54.6265,54.5545,54.6193,13808.0
2018-01-18 11:35:00,75.88,75.89,75.79,75.83,11730.0,54.6193,54.6265,54.5545,54.5833,11730.0
2018-01-18 11:40:00,75.82,75.86,75.79,75.85,20790.0,54.5761,54.6049,54.5545,54.5977,20790.0
2018-01-18 11:45:00,75.82,75.83,75.79,75.81,27947.0,54.5761,54.5833,54.5545,54.5689,27947.0
2018-01-18 11:50:00,75.8,75.85,75.76,75.82,85243.0,54.5617,54.5977,54.5329,54.5761,85243.0
2018-01-18 11:55:00,75.82,75.83,75.75,75.78,18119.0,54.5761,54.5833,54.5257,54.5473,18119.0
2018-01-18 12:00:00,75.8,75.8,75.76,75.78,14234.0,54.5617,54.5617,54.5329,54.5473,14234.0
2018-01-18 12:05:00,75.79,75.87,75.78,75.84,63606.0,54.5545,54.6121,54.5473,54.5905,63606.0
2018-01-18 12:10:00,75.84,75.88,75.81,75.87,11618.0,54.5905,54.6193,54.5689,54.6121,11618.0
2018-01-18 12:15:00,75.86,75.86,75.73,75.76,22757.0,54.6049,54.6049,54.5113,54.5329,22757.0
2018-01-18 12:20:00,75.77,75.81,75.72,75.78,19395.0,54.5401,54.5689,54.5041,54.5473,19395.0
2018-01-18 12:25:00,75.78,75.83,75.77,75.8,51003.0,54.5473,54.5833,54.5401,54.5617,51003.0
2018-01-18 12:30:00,75.79,75.81,75.76,75.8,31930.0,54.5545,54.5689,54.5329,54.5617,31930.0
2018-01-18 12:35:00,75.78,75.79,75.73,75.76,14982.0,54.5473,54.5545,54.5113,54.5329,14982.0
2018-01-18 12:40:00,75.77,75.85,75.73,75.85,33065.0,54.5401,54.5977,54.5113,54.5977,33065.0
2018-01-18 12:45:00,75.85,75.85,75.8,75.83,5874.0,54.5977,54.5977,54.5617,54.5833,5874.0
2018-01-18 12:50:00,75.82,75.84,75.78,75.81,58439.0,54.5761,54.5905,54.5473,54.5689,58439.0
2018-01-18 12:55:00,75.81,75.91,75.8,75.9,65943.0,54.5689,54.6409,54.5617,54.6337,65943.0
2018-01-18 13:00:00,75.89,75.92,75.81,75.83,15653.0,54.6265,54.6481,54.5689,54.5833,15653.0
2018-01-18 13:05:00,75.84,75.86,75.83,75.86,9505.0,54.5905,54.6049,54.5833,54.6049,9505.0
2018-01-18 13:10:00,75.86,75.96,75.84,75.9,79386.0,54.6049,54.6769,54.5905,54.6337,79386.0
2018-01-18 13:15:00,75.92,76.1,75.89,76.09,70658.0,54.6481,54.7776,54.6265,54.7704,70658.0
2018-01-18 13:20:00,76.09,76.09,75.94,76.02,34296.0,54.7704,54.7704,54.6625,54.72,34296.0
2018-01-18 13:25:00,76.04,76.13,76.04,76.13,20249.0,54.7344,54.7992,54.7344,54.7992,20249.0
2018-01-18 13:30:00,76.12,76.13,76.06,76.09,37803.0,54.792,54.7992,54.7488,54.7704,37803.0
2018-01-18 13:35:00,76.08,76.08,76.03,76.06,22036.0,54.7632,54.7632,54.7272,54.7488,22036.0
2018-01-18 13:40:00,76.06,76.1,76.0,76.05,51709.0,54.7488,54.7776,54.7057,54.7416,51709.0
2018-01-18 13:45:00,76.04,76.08,76.0,76.05,63934.0,54.7344,54.7632,54.7057,54.7416,63934.0
2018-01-18 13:50:00,76.05,76.11,76.03,76.03,40364.0,54.7416,54.7848,54.7272,54.7272,40364.0
2018-01-18 13:55:00,76.02,76.1,76.0,76.04,40837.0,54.72,54.7776,54.7057,54.7344,40837.0
2018-01-18 14:00:00,76.03,76.19,76.01,76.11,105610.0,54.7272,54.8424,54.7128,54.7848,105610.0
2018-01-18 14:05:00,76.09,76.12,76.03,76.09,47457.0,54.7704,54.792,54.7272,54.7704,47457.0
2018-01-18 14:10:00,76.1,76.15,76.08,76.12,16855.0,54.7776,54.8136,54.7632,54.792,16855.0
2018-01-18 14:15:00,76.12,76.12,76.05,76.06,22326.0,54.792,54.792,54.7416,54.7488,22326.0
2018-01-18 14:20:00,76.06,76.13,76.06,76.11,66073.0,54.7488,54.7992,54.7488,54.7848,66073.0
2018-01-18 14:25:00,76.11,76.13,76.07,76.13,38205.0,54.7848,54.7992,54.756,54.7992,38205.0
2018-01-18 14:30:00,76.1,76.2,76.09,76.17,113614.0,54.7776,54.8496,54.7704,54.828,113614.0
2018-01-18 14:35:00,76.16,76.31,76.16,76.26,133177.0,54.8208,54.9288,54.8208,54.8928,133177.0
2018-01-18 14:40:00,76.26,76.31,76.19,76.28,56335.0,54.8928,54.9288,54.8424,54.9072,56335.0
2018-01-18 14:45:00,76.28,76.29,76.14,76.17,24257.0,54.9072,54.9144,54.8064,54.828,24257.0
2018-01-18 14:50:00,76.16,76.22,76.12,76.21,36922.0,54.8208,54.864,54.792,54.8568,36922.0
2018-01-18 14:55:00,76.22,76.23,76.14,76.19,49609.0,54.864,54.8712,54.8064,54.8424,49609.0
2018-01-18 15:00:00,76.18,76.18,76.03,76.03,23669.0,54.8352,54.8352,54.7272,54.7272,23669.0
2018-01-18 15:05:00,76.03,76.12,75.99,76.09,89520.0,54.7272,54.792,54.6985,54.7704,89520.0
2018-01-18 15:10:00,76.1,76.1,76.06,76.08,23639.0,54.7776,54.7776,54.7488,54.7632,23639.0
2018-01-18 15:15:00,76.07,76.08,76.02,76.07,27173.0,54.756,54.7632,54.72,54.756,27173.0
2018-01-18 15:20:00,76.08,76.08,75.97,75.97,31223.0,54.7632,54.7632,54.6841,54.6841,31223.0
2018-01-18 15:25:00,75.97,76.01,75.94,76.0,122320.0,54.6841,54.7128,54.6625,54.7057,122320.0
2018-01-18 15:30:00,76.0,76.0,75.81,75.88,136728.0,54.7057,54.7057,54.5689,54.6193,136728.0
2018-01-18 15:35:00,75.88,75.96,75.88,75.94,47826.0,54.6193,54.6769,54.6193,54.6625,47826.0
2018-01-18 15:40:00,75.94,76.01,75.91,75.94,72177.0,54.6625,54.7128,54.6409,54.6625,72177.0
2018-01-18 15:45:00,75.93,75.99,75.92,75.97,66720.0,54.6553,54.6985,54.6481,54.6841,66720.0
2018-01-18 15:50:00,75.98,76.02,75.91,75.95,93278.0,54.6913,54.72,54.6409,54.6697,93278.0
2018-01-18 15:55:00,75.95,76.01,75.94,75.99,185497.0,54.6697,54.7128,54.6625,54.6985,185497.0
2018-01-19 09:30:00,75.83,76.2,75.83,76.09,462151.0,54.5833,54.8496,54.5833,54.7704,462151.0
2018-01-19 09:35:00,76.08,76.16,75.91,75.98,653815.0,54.7632,54.8208,54.6409,54.6913,653815.0
2018-01-19 09:40:00,75.95,76.06,75.8,76.03,99385.0,54.6697,54.7488,54.5617,54.7272,99385.0
2018-01-19 09:45:00,76.03,76.29,76.01,76.28,53523.0,54.7272,54.9144,54.7128,54.9072,53523.0
2018-01-19 09:50:00,76.28,76.31,76.05,76.08,34347.0,54.9072,54.9288,54.7416,54.7632,34347.0
2018-01-19 09:55:00,76.05,76.12,75.99,76.05,32888.0,54.7416,54.792,54.6985,54.7416,32888.0
2018-01-19 10:00:00,76.05,76.19,76.03,76.1,32647.0,54.7416,54.8424,54.7272,54.7776,32647.0
2018-01-19 10:05:00,76.1,76.14,76.03,76.1,41417.0,54.7776,54.8064,54.7272,54.7776,41417.0
2018-01-19 10:10:00,76.12,76.16,76.07,76.07,32257.0,54.792,54.8208,54.756,54.756,32257.0
2018-01-19 10:15:00,76.07,76.11,76.03,76.04,60273.0,54.756,54.7848,54.7272,54.7344,60273.0
2018-01-19 10:20:00,76.05,76.12,76.0,76.12,21021.0,54.7416,54.792,54.7057,54.792,21021.0
2018-01-19 10:25:00,76.12,76.28,76.12,76.23,27476.0,54.792,54.9072,54.792,54.8712,27476.0
2018-01-19 10:30:00,76.24,76.25,76.14,76.21,21317.0,54.8784,54.8856,54.8064,54.8568,21317.0
2018-01-19 10:35:00,76.21,76.21,76.08,76.21,18842.0,54.8568,54.8568,54.7632,54.8568,18842.0
2018-01-19 10:40:00,76.2,76.23,76.15,76.16,57642.0,54.8496,54.8712,54.8136,54.8208,57642.0
2018-01-19 10:45:00,76.16,76.16,75.96,75.98,182052.0,54.8208,54.8208,54.6769,54.6913,182052.0
2018-01-19 10:50:00,75.98,76.0,75.84,75.85,60653.0,54.6913,54.7057,54.5905,54.5977,60653.0
2018-01-19 10:55:00,75.87,75.95,75.84,75.88,55864.0,54.6121,54.6697,54.5905,54.6193,55864.0
2018-01-19 11:00:00,75.88,75.88,75.8,75.85,47734.0,54.6193,54.6193,54.5617,54.5977,47734.0
2018-01-19 11:05:00,75.85,75.87,75.78,75.83,64375.0,54.5977,54.6121,54.5473,54.5833,64375.0
2018-01-19 11:10:00,75.84,75.95,75.84,75.95,148231.0,54.5905,54.6697,54.5905,54.6697,148231.0
2018-01-19 11:15:00,75.95,75.96,75.87,75.93,28217.0,54.6697,54.6769,54.6121,54.6553,28217.0
2018-01-19 11:20:00,75.94,76.07,75.94,75.98,27224.0,54.6625,54.756,54.6625,54.6913,27224.0
2018-01-19 11:25:00,75.98,76.02,75.98,75.99,26239.0,54.6913,54.72,54.6913,54.6985,26239.0
2018-01-19 11:30:00,76.0,76.05,75.95,75.96,37197.0,54.7057,54.7416,54.6697,54.6769,37197.0
2018-01-19 11:35:00,75.97,75.98,75.91,75.92,26991.0,54.6841,54.6913,54.6409,54.6481,26991.0
2018-01-19 11:40:00,75.92,75.97,75.91,75.96,14931.0,54.6481,54.6841,54.6409,54.6769,14931.0
2018-01-19 11:45:00,75.96,75.99,75.92,75.92,45148.0,54.6769,54.6985,54.6481,54.6481,45148.0
2018-01-19 11:50:00,75.94,75.95,75.92,75.94,15811.0,54.6625,54.6697,54.6481,54.6625,15811.0
2018-01-19 11:55:00,75.94,75.94,75.87,75.89,19813.0,54.6625,54.6625,54.6121,54.6265,19813.0
2018-01-19 12:00:00,75.91,75.94,75.89,75.91,11073.0,54.6409,54.6625,54.6265,54.6409,11073.0
2018-01-19 12:05:00,75.92,76.03,75.9,76.02,27630.0,54.6481,54.7272,54.6337,54.72,27630.0
2018-01-19 12:10:00,76.01,76.03,75.97,76.02,23096.0,54.7128,54.7272,54.6841,54.72,23096.0
2018-01-19 12:15:00,76.01,76.2,76.0,76.2,37548.0,54.7128,54.8496,54.7057,54.8496,37548.0
2018-01-19 12:20:00,76.18,76.24,76.17,76.22,13049.0,54.8352,54.8784,54.828,54.864,13049.0
2018-01-19 12:25:00,76.21,76.24,76.21,76.22,7848.0,54.8568,54.8784,54.8568,54.864,7848.0
2018-01-19 12:30:00,76.23,76.28,76.23,76.26,12678.0,54.8712,54.9072,54.8712,54.8928,12678.0
2018-01-19 12:35:00,76.28,76.38,76.26,76.38,11828.0,54.9072,54.9792,54.8928,54.9792,11828.0
2018-01-19 12:40:00,76.38,76.4,76.31,76.4,29473.0,54.9792,54.9936,54.9288,54.9936,29473.0
2018-01-19 12:45:00,76.39,76.4,76.34,76.35,17526.0,54.9864,54.9936,54.9504,54.9576,17526.0
2018-01-19 12:50:00,76.36,76.37,76.34,76.34,16255.0,54.9648,54.972,54.9504,54.9504,16255.0
2018-01-19 12:55:00,76.34,76.34,76.31,76.34,26647.0,54.9504,54.9504,54.9288,54.9504,26647.0
2018-01-19 13:00:00,76.33,76.35,76.31,76.31,15649.0,54.9432,54.9576,54.9288,54.9288,15649.0
2018-01-19 13:05:00,76.33,76.33,76.26,76.28,20543.0,54.9432,54.9432,54.8928,54.9072,20543.0
2018-01-19 13:10:00,76.28,76.32,76.27,76.3,9787.0,54.9072,54.936,54.9,54.9216,9787.0
2018-01-19 13:15:00,76.31,76.31,76.27,76.3,14481.0,54.9288,54.9288,54.9,54.9216,14481.0
2018-01-19 13:20:00,76.3,76.3,76.26,76.29,21509.0,54.9216,54.9216,54.8928,54.9144,21509.0
2018-01-19 13:25:00,76.29,76.3,76.27,76.28,11042.0,54.9144,54.9216,54.9,54.9072,11042.0
2018-01-19 13:30:00,76.28,76.31,76.28,76.31,14595.0,54.9072,54.9288,54.9072,54.9288,14595.0
2018-01-19 13:35:00,76.31,76.38,76.3,76.37,20166.0,54.9288,54.9792,54.9216,54.972,20166.0
2018-01-19 13:40:00,76.37,76.38,76.35,76.36,14733.0,54.972,54.9792,54.9576,54.9648,14733.0
2018-01-19 13:45:00,76.35,76.37,76.32,76.32,23534.0,54.9576,54.972,54.936,54.936,23534.0
2018-01-19 13:50:00,76.32,76.37,76.32,76.34,30857.0,54.936,54.972,54.936,54.9504,30857.0
2018-01-19 13:55:00,76.34,76.36,76.24,76.25,61740.0,54.9504,54.9648,54.8784,54.8856,61740.0
2018-01-19 14:00:00,76.25,76.29,76.24,76.26,17122.0,54.8856,54.9144,54.8784,54.8928,17122.0
2018-01-19 14:05:00,76.26,76.29,76.25,76.28,16172.0,54.8928,54.9144,54.8856,54.9072,16172.0
2018-01-19 14:10:00,76.28,76.28,76.21,76.23,65912.0,54.9072,54.9072,54.8568,54.8712,65912.0
2018-01-19 14:15:00,76.24,76.26,76.21,76.23,23862.0,54.8784,54.8928,54.8568,54.8712,23862.0
2018-01-19 14:20:00,76.23,76.26,76.16,76.19,77613.0,54.8712,54.8928,54.8208,54.8424,77613.0
2018-01-19 14:25:00,76.17,76.23,76.17,76.19,49582.0,54.828,54.8712,54.828,54.8424,49582.0
2018-01-19 14:30:00,76.2,76.23,76.16,76.21,56109.0,54.8496,54.8712,54.8208,54.8568,56109.0
2018-01-19 14:35:00,76.21,76.23,76.17,76.2,43266.0,54.8568,54.8712,54.828,54.8496,43266.0
2018-01-19 14:40:00,76.19,76.22,76.15,76.15,53888.0,54.8424,54.864,54.8136,54.8136,53888.0
2018-01-19 14:45:00,76.16,76.2,76.15,76.19,25421.0,54.8208,54.8496,54.8136,54.8424,25421.0
2018-01-19 14:50:00,76.19,76.2,76.15,76.15,25019.0,54.8424,54.8496,54.8136,54.8136,25019.0
2018-01-19 14:55:00,76.15,76.18,76.15,76.16,22302.0,54.8136,54.8352,54.8136,54.8208,22302.0
2018-01-19 15:00:00,76.15,76.15,76.06,76.09,31707.0,54.8136,54.8136,54.7488,54.7704,31707.0
2018-01-19 15:05:00,76.08,76.11,76.06,76.08,31323.0,54.7632,54.7848,54.7488,54.7632,31323.0
2018-01-19 15:10:00,76.08,76.15,76.07,76.14,26897.0,54.7632,54.8136,54.756,54.8064,26897.0
2018-01-19 15:15:00,76.14,76.15,76.12,76.15,31503.0,54.8064,54.8136,54.792,54.8136,31503.0
2018-01-19 15:20:00,76.14,76.28,76.13,76.27,37227.0,54.8064,54.9072,54.7992,54.9,37227.0
2018-01-19 15:25:00,76.28,76.4,76.27,76.39,38669.0,54.9072,54.9936,54.9,54.9864,38669.0
2018-01-19 15:30:00,76.37,76.43,76.34,76.36,49797.0,54.972,55.0152,54.9504,54.9648,49797.0
2018-01-19 15:35:00,76.36,76.38,76.32,76.37,41943.0,54.9648,54.9792,54.936,54.972,41943.0
2018-01-19 15:40:00,76.37,76.41,76.35,76.41,48372.0,54.972,55.0008,54.9576,55.0008,48372.0
2018-01-19 15:45:00,76.41,76.41,76.36,76.41,70153.0,55.0008,55.0008,54.9648,55.0008,70153.0
2018-01-19 15:50:00,76.41,76.51,76.35,76.36,140535.0,55.0008,55.0728,54.9576,54.9648,140535.0
2018-01-19 15:55:00,76.37,76.48,76.32,76.47,231450.0,54.972,55.0512,54.936,55.044,231450.0
2018-01-22 09:30:00,76.64,76.8,76.55,76.67,82779.0,55.1663,55.2815,55.1015,55.1879,82779.0
2018-01-22 09:35:00,76.71,76.89,76.68,76.89,33088.0,55.2167,55.3463,55.1951,55.3463,33088.0
2018-01-22 09:40:00,76.9,76.93,76.55,76.84,65082.0,55.3535,55.3751,55.1015,55.3103,65082.0
2018-01-22 09:45:00,76.88,77.03,76.8,76.88,57985.0,55.3391,55.4471,55.2815,55.3391,57985.0
2018-01-22 09:50:00,76.85,76.88,76.72,76.82,13020.0,55.3175,55.3391,55.2239,55.2959,13020.0
2018-01-22 09:55:00,76.83,76.86,76.74,76.86,14717.0,55.3031,55.3247,55.2383,55.3247,14717.0
2018-01-22 10:00:00,76.88,76.98,76.82,76.93,23232.0,55.3391,55.4111,55.2959,55.3751,23232.0
2018-01-22 10:05:00,76.9,77.11,76.87,77.08,75483.0,55.3535,55.5046,55.3319,55.483,75483.0
2018-01-22 10:10:00,77.07,77.15,77.0,77.12,54645.0,55.4758,55.5334,55.4255,55.5118,54645.0
2018-01-22 10:15:00,77.14,77.2,77.09,77.19,45305.0,55.5262,55.5694,55.4902,55.5622,45305.0
2018-01-22 10:20:00,77.19,77.19,77.02,77.08,19363.0,55.5622,55.5622,55.4399,55.483,19363.0
2018-01-22 10:25:00,77.1,77.16,77.07,77.1,19279.0,55.4974,55.5406,55.4758,55.4974,19279.0
2018-01-22 10:30:00,77.07,77.14,77.04,77.11,16304.0,55.4758,55.5262,55.4543,55.5046,16304.0
2018-01-22 10:35:00,77.12,77.12,76.98,77.0,30026.0,55.5118,55.5118,55.4111,55.4255,30026.0
2018-01-22 10:40:00,76.99,77.09,76.95,77.0,17440.0,55.4183,55.4902,55.3895,55.4255,17440.0
2018-01-22 10:45:00,77.0,77.11,76.97,77.02,21660.0,55.4255,55.5046,55.4039,55.4399,21660.0
2018-01-22 10:50:00,77.02,77.06,76.93,76.93,15403.0,55.4399,55.4687,55.3751,55.3751,15403.0
2018-01-22 10:55:00,76.96,76.96,76.79,76.79,14676.0,55.3967,55.3967,55.2743,55.2743,14676.0
2018-01-22 11:00:00,76.78,76.84,76.74,76.84,21112.0,55.2671,55.3103,55.2383,55.3103,21112.0
2018-01-22 11:05:00,76.85,76.91,76.77,76.81,19720.0,55.3175,55.3607,55.2599,55.2887,19720.0
2018-01-22 11:10:00,76.79,76.83,76.7,76.82,15501.0,55.2743,55.3031,55.2095,55.2959,15501.0
2018-01-22 11:15:00,76.82,76.88,76.76,76.88,22917.0,55.2959,55.3391,55.2527,55.3391,22917.0
2018-01-22 11:20:00,76.87,76.87,76.81,76.83,17156.0,55.3319,55.3319,55.2887,55.3031,17156.0
2018-01-22 11:25:00,76.84,76.85,76.69,76.7,24441.0,55.3103,55.3175,55.2023,55.2095,24441.0
2018-01-22 11:30:00,76.7,76.74,76.65,76.66,31601.0,55.2095,55.2383,55.1735,55.1807,31601.0
2018-01-22 11:35:00,76.64,76.69,76.57,76.62,80334.0,55.1663,55.2023,55.1159,55.1519,80334.0
2018-01-22 11:40:00,76.63,76.66,76.55,76.57,44016.0,55.1591,55.1807,55.1015,55.1159,44016.0
2018-01-22 11:45:00,76.58,76.61,76.53,76.56,16856.0,55.1231,55.1447,55.0872,55.1087,16856.0
2018-01-22 11:50:00,76.57,76.61,76.51,76.54,11856.0,55.1159,55.1447,55.0728,55.0943,11856.0
2018-01-22 11:55:00,76.53,76.61,76.51,76.58,14239.0,55.0872,55.1447,55.0728,55.1231,14239.0
2018-01-22 12:00:00,76.6,76.62,76.49,76.55,11578.0,55.1375,55.1519,55.0584,55.1015,11578.0
2018-01-22 12:05:00,76.53,76.59,76.48,76.52,10419.0,55.0872,55.1303,55.0512,55.08,10419.0
2018-01-22 12:10:00,76.51,76.61,76.49,76.57,12998.0,55.0728,55.1447,55.0584,55.1159,12998.0
2018-01-22 12:15:00,76.57,76.61,76.54,76.6,15908.0,55.1159,55.1447,55.0943,55.1375,15908.0
2018-01-22 12:20:00,76.59,76.63,76.57,76.6,45338.0,55.1303,55.1591,55.1159,55.1375,45338.0
2018-01-22 12:25:00,76.62,76.62,76.57,76.6,19397.0,55.1519,55.1519,55.1159,55.1375,19397.0
2018-01-22 12:30:00,76.6,76.63,76.57,76.57,17526.0,55.1375,55.1591,55.1159,55.1159,17526.0
2018-01-22 12:35:00,76.6,76.69,76.58,76.61,17583.0,55.1375,55.2023,55.1231,55.1447,17583.0
2018-01-22 12:40:00,76.62,76.65,76.57,76.59,24674.0,55.1519,55.1735,55.1159,55.1303,24674.0
2018-01-22 12:45:00,76.6,76.61,76.57,76.57,26685.0,55.1375,55.1447,55.1159,55.1159,26685.0
2018-01-22 12:50:00,76.57,76.64,76.56,76.58,41518.0,55.1159,55.1663,55.1087,55.1231,41518.0
2018-01-22 12:55:00,76.59,76.6,76.46,76.47,19555.0,55.1303,55.1375,55.0368,55.044,19555.0
2018-01-22 13:00:00,76.45,76.49,76.42,76.45,18610.0,55.0296,55.0584,55.008,55.0296,18610.0
2018-01-22 13:05:00,76.46,76.6,76.44,76.57,11823.0,55.0368,55.1375,55.0224,55.1159,11823.0
2018-01-22 13:10:00,76.59,76.63,76.57,76.62,17028.0,55.1303,55.1591,55.1159,55.1519,17028.0
2018-01-22 13:15:00,76.63,76.66,76.6,76.65,14462.0,55.1591,55.1807,55.1375,55.1735,14462.0
2018-01-22 13:20:00,76.65,76.7,76.63,76.69,19580.0,55.1735,55.2095,55.1591,55.2023,19580.0
2018-01-22 13:25:00,76.69,76.7,76.6,76.62,46904.0,55.2023,55.2095,55.1375,55.1519,46904.0
2018-01-22 13:30:00,76.62,76.64,76.59,76.59,15994.0,55.1519,55.1663,55.1303,55.1303,15994.0
2018-01-22 13:35:00,76.6,76.63,76.57,76.63,28427.0,55.1375,55.1591,55.1159,55.1591,28427.0
2018-01-22 13:40:00,76.63,76.65,76.62,76.65,23081.0,55.1591,55.1735,55.1519,55.1735,23081.0
2018-01-22 13:45:00,76.65,76.8,76.64,76.77,19231.0,55.1735,55.2815,55.1663,55.2599,19231.0
2018-01-22 13:50:00,76.75,76.78,76.72,76.72,18186.0,55.2455,55.2671,55.2239,55.2239,18186.0
2018-01-22 13:55:00,76.72,76.83,76.72,76.81,19705.0,55.2239,55.3031,55.2239,55.2887,19705.0
2018-01-22 14:00:00,76.82,76.87,76.81,76.81,10683.0,55.2959,55.3319,55.2887,55.2887,10683.0
2018-01-22 14:05:00,76.81,76.88,76.81,76.87,13909.0,55.2887,55.3391,55.2887,55.3319,13909.0
2018-01-22 14:10:00,76.87,76.94,76.85,76.94,42687.0,55.3319,55.3823,55.3175,55.3823,42687.0
2018-01-22 14:15:00,76.94,77.0,76.93,76.94,30612.0,55.3823,55.4255,55.3751,55.3823,30612.0
2018-01-22 14:20:00,76.94,76.97,76.9,76.92,25015.0,55.3823,55.4039,55.3535,55.3679,25015.0
2018-01-22 14:25:00,76.93,76.96,76.92,76.95,22435.0,55.3751,55.3967,55.3679,55.3895,22435.0
2018-01-22 14:30:00,76.95,76.96,76.91,76.92,12780.0,55.3895,55.3967,55.3607,55.3679,12780.0
2018-01-22 14:35:00,76.93,76.99,76.92,76.98,16875.0,55.3751,55.4183,55.3679,55.4111,16875.0
2018-01-22 14:40:00,76.98,77.05,76.98,77.05,40063.0,55.4111,55.4615,55.4111,55.4615,40063.0
2018-01-22 14:45:00,77.06,77.09,77.02,77.09,13405.0,55.4687,55.4902,55.4399,55.4902,13405.0
2018-01-22 14:50:00,77.08,77.12,77.07,77.1,24273.0,55.483,55.5118,55.4758,55.4974,24273.0
2018-01-22 14:55:00,77.1,77.11,77.08,77.11,16241.0,55.4974,55.5046,55.483,55.5046,16241.0
2018-01-22 15:00:00,77.11,77.14,77.09,77.1,27559.0,55.5046,55.5262,55.4902,55.4974,27559.0
2018-01-22 15:05:00,77.1,77.12,77.07,77.11,25975.0,55.4974,55.5118,55.4758,55.5046,25975.0
2018-01-22 15:10:00,77.11,77.11,77.05,77.07,23692.0,55.5046,55.5046,55.4615,55.4758,23692.0
2018-01-22 15:15:00,77.07,77.08,77.03,77.05,12280.0,55.4758,55.483,55.4471,55.4615,12280.0
2018-01-22 15:20:00,77.05,77.09,77.01,77.07,32048.0,55.4615,55.4902,55.4327,55.4758,32048.0
2018-01-22 15:25:00,77.06,77.11,77.06,77.1,17283.0,55.4687,55.5046,55.4687,55.4974,17283.0
2018-01-22 15:30:00,77.1,77.15,77.09,77.11,46777.0,55.4974,55.5334,55.4902,55.5046,46777.0
2018-01-22 15:35:00,77.11,77.17,77.09,77.13,51483.0,55.5046,55.5478,55.4902,55.519,51483.0
2018-01-22 15:40:00,77.12,77.2,77.09,77.18,39728.0,55.5118,55.5694,55.4902,55.555,39728.0
2018-01-22 15:45:00,77.17,77.35,77.17,77.34,82683.0,55.5478,55.6774,55.5478,55.6702,82683.0
2018-01-22 15:50:00,77.34,77.44,77.29,77.32,93843.0,55.6702,55.7422,55.6342,55.6558,93843.0
2018-01-22 15:55:00,77.33,77.42,77.32,77.39,251578.0,55.663,55.7278,55.6558,55.7062,251578.0
2018-01-23 09:30:00,76.94,76.94,76.2,76.37,118808.0,55.3823,55.3823,54.8496,54.972,118808.0
2018-01-23 09:35:00,76.34,77.01,76.33,76.84,86183.0,54.9504,55.4327,54.9432,55.3103,86183.0
2018-01-23 09:40:00,76.83,76.98,76.59,76.83,49165.0,55.3031,55.4111,55.1303,55.3031,49165.0
2018-01-23 09:45:00,76.84,77.04,76.76,77.03,150540.0,55.3103,55.4543,55.2527,55.4471,150540.0
2018-01-23 09:50:00,77.02,77.05,76.76,76.81,38144.0,55.4399,55.4615,55.2527,55.2887,38144.0
2018-01-23 09:55:00,76.81,76.93,76.75,76.87,42369.0,55.2887,55.3751,55.2455,55.3319,42369.0
2018-01-23 10:00:00,76.84,76.87,76.66,76.7,33043.0,55.3103,55.3319,55.1807,55.2095,33043.0
2018-01-23 10:05:00,76.7,76.92,76.7,76.86,141811.0,55.2095,55.3679,55.2095,55.3247,141811.0
2018-01-23 10:10:00,76.88,76.92,76.81,76.83,17367.0,55.3391,55.3679,55.2887,55.3031,17367.0
2018-01-23 10:15:00,76.82,76.9,76.81,76.83,22332.0,55.2959,55.3535,55.2887,55.3031,22332.0
2018-01-23 10:20:00,76.84,76.97,76.81,76.94,57913.0,55.3103,55.4039,55.2887,55.3823,57913.0
2018-01-23 10:25:00,76.92,76.96,76.86,76.94,33507.0,55.3679,55.3967,55.3247,55.3823,33507.0
2018-01-23 10:30:00,76.94,76.94,76.8,76.87,68846.0,55.3823,55.3823,55.2815,55.3319,68846.0
2018-01-23 10:35:00,76.86,76.93,76.81,76.84,57081.0,55.3247,55.3751,55.2887,55.3103,57081.0
2018-01-23 10:40:00,76.85,76.95,76.85,76.91,33848.0,55.3175,55.3895,55.3175,55.3607,33848.0
2018-01-23 10:45:00,76.92,76.93,76.8,76.83,50398.0,55.3679,55.3751,55.2815,55.3031,50398.0
2018-01-23 10:50:00,76.84,76.97,76.83,76.93,17880.0,55.3103,55.4039,55.3031,55.3751,17880.0
2018-01-23 10:55:00,76.92,77.01,76.89,76.95,23684.0,55.3679,55.4327,55.3463,55.3895,23684.0
2018-01-23 11:00:00,76.95,76.95,76.8,76.81,17616.0,55.3895,55.3895,55.2815,55.2887,17616.0
2018-01-23 11:05:00,76.81,76.82,76.71,76.74,51460.0,55.2887,55.2959,55.2167,55.2383,51460.0
2018-01-23 11:10:00,76.75,76.75,76.63,76.66,23272.0,55.2455,55.2455,55.1591,55.1807,23272.0
2018-01-23 11:15:00,76.66,76.77,76.65,76.68,15569.0,55.1807,55.2599,55.1735,55.1951,15569.0
2018-01-23 11:20:00,76.67,76.75,76.67,76.72,19427.0,55.1879,55.2455,55.1879,55.2239,19427.0
2018-01-23 11:25:00,76.71,76.77,76.63,76.73,28160.0,55.2167,55.2599,55.1591,55.2311,28160.0
2018-01-23 11:30:00,76.71,76.83,76.7,76.81,114075.0,55.2167,55.3031,55.2095,55.2887,114075.0
2018-01-23 11:35:00,76.8,76.85,76.8,76.84,19704.0,55.2815,55.3175,55.2815,55.3103,19704.0
2018-01-23 11:40:00,76.85,76.85,76.71,76.84,30597.0,55.3175,55.3175,55.2167,55.3103,30597.0
2018-01-23 11:45:00,76.83,76.89,76.82,76.83,9542.0,55.3031,55.3463,55.2959,55.3031,9542.0
2018-01-23 11:50:00,76.82,76.91,76.79,76.91,34677.0,55.2959,55.3607,55.2743,55.3607,34677.0
2018-01-23 11:55:00,76.92,76.94,76.83,76.87,12841.0,55.3679,55.3823,55.3031,55.3319,12841.0
2018-01-23 12:00:00,76.86,76.91,76.85,76.88,10070.0,55.3247,55.3607,55.3175,55.3391,10070.0
2018-01-23 12:05:00,76.89,76.91,76.85,76.87,15291.0,55.3463,55.3607,55.3175,55.3319,15291.0
2018-01-23 12:10:00,76.86,76.87,76.83,76.85,14257.0,55.3247,55.3319,55.3031,55.3175,14257.0
2018-01-23 12:15:00,76.84,76.91,76.83,76.88,9906.0,55.3103,55.3607,55.3031,55.3391,9906.0
2018-01-23 12:20:00,76.88,76.89,76.85,76.86,7845.0,55.3391,55.3463,55.3175,55.3247,7845.0
2018-01-23 12:25:00,76.85,76.88,76.84,76.86,15643.0,55.3175,55.3391,55.3103,55.3247,15643.0
2018-01-23 12:30:00,76.85,76.87,76.81,76.81,15572.0,55.3175,55.3319,55.2887,55.2887,15572.0
2018-01-23 12:35:00,76.82,76.83,76.81,76.81,9976.0,55.2959,55.3031,55.2887,55.2887,9976.0
2018-01-23 12:40:00,76.81,76.82,76.79,76.81,60104.0,55.2887,55.2959,55.2743,55.2887,60104.0
2018-01-23 12:45:00,76.82,76.9,76.81,76.89,10928.0,55.2959,55.3535,55.2887,55.3463,10928.0
2018-01-23 12:50:00,76.88,76.88,76.8,76.81,12374.0,55.3391,55.3391,55.2815,55.2887,12374.0
2018-01-23 12:55:00,76.82,76.85,76.8,76.84,11543.0,55.2959,55.3175,55.2815,55.3103,11543.0
2018-01-23 13:00:00,76.85,76.86,76.83,76.84,9384.0,55.3175,55.3247,55.3031,55.3103,9384.0
2018-01-23 13:05:00,76.84,76.88,76.83,76.85,13510.0,55.3103,55.3391,55.3031,55.3175,13510.0
2018-01-23 13:10:00,76.84,76.84,76.77,76.79,17600.0,55.3103,55.3103,55.2599,55.2743,17600.0
2018-01-23 13:15:00,76.79,76.81,76.78,76.8,9828.0,55.2743,55.2887,55.2671,55.2815,9828.0
2018-01-23 13:20:00,76.8,76.89,76.79,76.87,17587.0,55.2815,55.3463,55.2743,55.3319,17587.0
2018-01-23 13:25:00,76.88,76.89,76.85,76.87,26352.0,55.3391,55.3463,55.3175,55.3319,26352.0
2018-01-23 13:30:00,76.87,76.88,76.82,76.83,84006.0,55.3319,55.3391,55.2959,55.3031,84006.0
2018-01-23 13:35:00,76.83,76.85,76.8,76.84,13500.0,55.3031,55.3175,55.2815,55.3103,13500.0
2018-01-23 13:40:00,76.83,76.85,76.8,76.8,37823.0,55.3031,55.3175,55.2815,55.2815,37823.0
2018-01-23 13:45:00,76.8,76.89,76.78,76.86,25517.0,55.2815,55.3463,55.2671,55.3247,25517.0
2018-01-23 13:50:00,76.85,76.92,76.85,76.86,26142.0,55.3175,55.3679,55.3175,55.3247,26142.0
2018-01-23 13:55:00,76.86,76.89,76.84,76.86,11739.0,55.3247,55.3463,55.3103,55.3247,11739.0
2018-01-23 14:00:00,76.86,76.89,76.81,76.83,48628.0,55.3247,55.3463,55.2887,55.3031,48628.0
2018-01-23 14:05:00,76.85,76.91,76.84,76.89,10752.0,55.3175,55.3607,55.3103,55.3463,10752.0
2018-01-23 14:10:00,76.89,76.91,76.85,76.88,25551.0,55.3463,55.3607,55.3175,55.3391,25551.0
2018-01-23 14:15:00,76.89,76.89,76.79,76.84,19594.0,55.3463,55.3463,55.2743,55.3103,19594.0
2018-01-23 14:20:00,76.82,76.93,76.77,76.83,73517.0,55.2959,55.3751,55.2599,55.3031,73517.0
2018-01-23 14:25:00,76.83,76.99,76.82,76.97,28108.0,55.3031,55.4183,55.2959,55.4039,28108.0
2018-01-23 14:30:00,76.97,77.0,76.89,76.93,23536.0,55.4039,55.4255,55.3463,55.3751,23536.0
2018-01-23 14:35:00,76.92,76.94,76.88,76.93,14876.0,55.3679,55.3823,55.3391,55.3751,14876.0
2018-01-23 14:40:00,76.93,76.97,76.89,76.91,19520.0,55.3751,55.4039,55.3463,55.3607,19520.0
2018-01-23 14:45:00,76.9,76.95,76.87,76.95,14468.0,55.3535,55.3895,55.3319,55.3895,14468.0
2018-01-23 14:50:00,76.96,77.02,76.94,77.01,37973.0,55.3967,55.4399,55.3823,55.4327,37973.0
2018-01-23 14:55:00,76.99,77.04,76.97,77.03,24827.0,55.4183,55.4543,55.4039,55.4471,24827.0
2018-01-23 15:00:00,77.04,77.05,76.98,77.0,22232.0,55.4543,55.4615,55.4111,55.4255,22232.0
2018-01-23 15:05:00,76.99,77.0,76.96,76.99,21728.0,55.4183,55.4255,55.3967,55.4183,21728.0
2018-01-23 15:10:00,76.99,77.03,76.95,76.97,31840.0,55.4183,55.4471,55.3895,55.4039,31840.0
2018-01-23 15:15:00,76.95,77.05,76.93,77.0,34814.0,55.3895,55.4615,55.3751,55.4255,34814.0
2018-01-23 15:20:00,76.99,77.04,76.98,77.01,26984.0,55.4183,55.4543,55.4111,55.4327,26984.0
2018-01-23 15:25:00,77.0,77.04,76.98,77.0,19954.0,55.4255,55.4543,55.4111,55.4255,19954.0
2018-01-23 15:30:00,77.01,77.04,76.98,77.01,20375.0,55.4327,55.4543,55.4111,55.4327,20375.0
2018-01-23 15:35:00,76.99,77.01,76.96,76.99,30531.0,55.4183,55.4327,55.3967,55.4183,30531.0
2018-01-23 15:40:00,76.99,77.04,76.93,76.97,63149.0,55.4183,55.4543,55.3751,55.4039,63149.0
2018-01-23 15:45:00,76.97,77.04,76.96,77.02,29183.0,55.4039,55.4543,55.3967,55.4399,29183.0
2018-01-23 15:50:00,77.02,77.21,76.87,77.16,162435.0,55.4399,55.5766,55.3319,55.5406,162435.0
2018-01-23 15:55:00,77.15,77.16,77.02,77.02,152700.0,55.5334,55.5406,55.4399,55.4399,152700.0
2018-01-24 09:30:00,77.3,77.32,77.03,77.15,69427.0,55.6414,55.6558,55.4471,55.5334,69427.0
2018-01-24 09:35:00,77.12,77.24,77.12,77.19,14265.0,55.5118,55.5982,55.5118,55.5622,14265.0
2018-01-24 09:40:00,77.2,77.24,77.14,77.22,16255.0,55.5694,55.5982,55.5262,55.5838,16255.0
2018-01-24 09:45:00,77.22,77.4,77.22,77.39,24286.0,55.5838,55.7134,55.5838,55.7062,24286.0
2018-01-24 09:50:00,77.39,77.83,77.39,77.78,52217.0,55.7062,56.0229,55.7062,55.9869,52217.0
2018-01-24 09:55:00,77.78,77.79,77.58,77.58,38960.0,55.9869,55.9941,55.843,55.843,38960.0
2018-01-24 10:00:00,77.6,77.74,77.52,77.74,48101.0,55.8573,55.9581,55.7998,55.9581,48101.0
2018-01-24 10:05:00,77.74,77.75,77.59,77.7,36132.0,55.9581,55.9653,55.8502,55.9293,36132.0
2018-01-24 10:10:00,77.7,77.77,77.61,77.76,45822.0,55.9293,55.9797,55.8645,55.9725,45822.0
2018-01-24 10:15:00,77.77,77.78,77.68,77.7,42951.0,55.9797,55.9869,55.9149,55.9293,42951.0
2018-01-24 10:20:00,77.7,77.79,77.66,77.77,37275.0,55.9293,55.9941,55.9005,55.9797,37275.0
2018-01-24 10:25:00,77.75,77.75,77.57,77.57,29823.0,55.9653,55.9653,55.8358,55.8358,29823.0
2018-01-24 10:30:00,77.56,77.58,77.39,77.41,22736.0,55.8286,55.843,55.7062,55.7206,22736.0
2018-01-24 10:35:00,77.39,77.67,77.39,77.67,62213.0,55.7062,55.9077,55.7062,55.9077,62213.0
2018-01-24 10:40:00,77.67,77.68,77.56,77.56,24308.0,55.9077,55.9149,55.8286,55.8286,24308.0
2018-01-24 10:45:00,77.55,77.63,77.51,77.57,23208.0,55.8214,55.8789,55.7926,55.8358,23208.0
2018-01-24 10:50:00,77.57,77.61,77.49,77.54,24752.0,55.8358,55.8645,55.7782,55.8142,24752.0
2018-01-24 10:55:00,77.53,77.53,77.3,77.35,24972.0,55.807,55.807,55.6414,55.6774,24972.0
2018-01-24 11:00:00,77.35,77.41,77.32,77.32,14633.0,55.6774,55.7206,55.6558,55.6558,14633.0
2018-01-24 11:05:00,77.31,77.33,77.25,77.26,20246.0,55.6486,55.663,55.6054,55.6126,20246.0
2018-01-24 11:10:00,77.26,77.33,77.09,77.11,20958.0,55.6126,55.663,55.4902,55.5046,20958.0
2018-01-24 11:15:00,77.1,77.34,77.03,77.32,39859.0,55.4974,55.6702,55.4471,55.6558,39859.0
2018-01-24 11:20:00,77.33,77.45,77.3,77.4,42228.0,55.663,55.7494,55.6414,55.7134,42228.0
2018-01-24 11:25:00,77.38,77.52,77.36,77.45,32320.0,55.699,55.7998,55.6846,55.7494,32320.0
2018-01-24 11:30:00,77.42,77.45,77.25,77.34,44620.0,55.7278,55.7494,55.6054,55.6702,44620.0
2018-01-24 11:35:00,77.34,77.4,77.17,77.34,61415.0,55.6702,55.7134,55.5478,55.6702,61415.0
2018-01-24 11:40:00,77.36,77.43,77.33,77.41,22478.0,55.6846,55.735,55.663,55.7206,22478.0
2018-01-24 11:45:00,77.39,77.4,77.32,77.38,19027.0,55.7062,55.7134,55.6558,55.699,19027.0
2018-01-24 11:50:00,77.38,77.55,77.34,77.55,22413.0,55.699,55.8214,55.6702,55.8214,22413.0
2018-01-24 11:55:00,77.55,77.56,77.48,77.49,21108.0,55.8214,55.8286,55.771,55.7782,21108.0
2018-01-24 12:00:00,77.5,77.5,77.36,77.44,16491.0,55.7854,55.7854,55.6846,55.7422,16491.0
2018-01-24 12:05:00,77.44,77.52,77.44,77.44,14909.0,55.7422,55.7998,55.7422,55.7422,14909.0
2018-01-24 12:10:00,77.46,77.5,77.4,77.5,24413.0,55.7566,55.7854,55.7134,55.7854,24413.0
2018-01-24 12:15:00,77.48,77.52,77.32,77.38,22024.0,55.771,55.7998,55.6558,55.699,22024.0
2018-01-24 12:20:00,77.38,77.38,77.17,77.17,9672.0,55.699,55.699,55.5478,55.5478,9672.0
2018-01-24 12:25:00,77.17,77.2,77.07,77.13,17870.0,55.5478,55.5694,55.4758,55.519,17870.0
2018-01-24 12:30:00,77.13,77.16,77.07,77.14,19688.0,55.519,55.5406,55.4758,55.5262,19688.0
2018-01-24 12:35:00,77.15,77.2,77.11,77.13,17345.0,55.5334,55.5694,55.5046,55.519,17345.0
2018-01-24 12:40:00,77.1,77.17,77.05,77.13,51102.0,55.4974,55.5478,55.4615,55.519,51102.0
2018-01-24 12:45:00,77.12,77.16,77.0,77.15,19171.0,55.5118,55.5406,55.4255,55.5334,19171.0
2018-01-24 12:50:00,77.14,77.25,77.14,77.2,21813.0,55.5262,55.6054,55.5262,55.5694,21813.0
2018-01-24 12:55:00,77.2,77.29,77.16,77.23,27009.0,55.5694,55.6342,55.5406,55.591,27009.0
2018-01-24 13:00:00,77.22,77.31,77.17,77.18,17076.0,55.5838,55.6486,55.5478,55.555,17076.0
2018-01-24 13:05:00,77.18,77.22,77.09,77.09,32519.0,55.555,55.5838,55.4902,55.4902,32519.0
2018-01-24 13:10:00,77.09,77.23,77.06,77.18,23907.0,55.4902,55.591,55.4687,55.555,23907.0
2018-01-24 13:15:00,77.19,77.25,77.14,77.23,18910.0,55.5622,55.6054,55.5262,55.591,18910.0
2018-01-24 13:20:00,77.23,77.32,77.19,77.3,17155.0,55.591,55.6558,55.5622,55.6414,17155.0
2018-01-24 13:25:00,77.31,77.45,77.29,77.42,24527.0,55.6486,55.7494,55.6342,55.7278,24527.0
2018-01-24 13:30:00,77.42,77.49,77.35,77.47,17456.0,55.7278,55.7782,55.6774,55.7638,17456.0
2018-01-24 13:35:00,77.48,77.5,77.34,77.42,17670.0,55.771,55.7854,55.6702,55.7278,17670.0
2018-01-24 13:40:00,77.4,77.58,77.37,77.57,19671.0,55.7134,55.843,55.6918,55.8358,19671.0
2018-01-24 13:45:00,77.56,77.64,77.5,77.57,23120.0,55.8286,55.8861,55.7854,55.8358,23120.0
2018-01-24 13:50:00,77.57,77.66,77.51,77.65,17406.0,55.8358,55.9005,55.7926,55.8933,17406.0
2018-01-24 13:55:00,77.67,77.67,77.57,77.62,42407.0,55.9077,55.9077,55.8358,55.8717,42407.0
2018-01-24 14:00:00,77.62,77.67,77.57,77.67,31534.0,55.8717,55.9077,55.8358,55.9077,31534.0
2018-01-24 14:05:00,77.65,77.7,77.55,77.56,16359.0,55.8933,55.9293,55.8214,55.8286,16359.0
2018-01-24 14:10:00,77.55,77.59,77.5,77.5,36804.0,55.8214,55.8502,55.7854,55.7854,36804.0
2018-01-24 14:15:00,77.49,77.67,77.49,77.67,22737.0,55.7782,55.9077,55.7782,55.9077,22737.0
2018-01-24 14:20:00,77.66,77.66,77.49,77.49,16108.0,55.9005,55.9005,55.7782,55.7782,16108.0
2018-01-24 14:25:00,77.49,77.61,77.47,77.56,22926.0,55.7782,55.8645,55.7638,55.8286,22926.0
2018-01-24 14:30:00,77.58,77.58,77.44,77.49,24963.0,55.843,55.843,55.7422,55.7782,24963.0
2018-01-24 14:35:00,77.49,77.5,77.41,77.43,20835.0,55.7782,55.7854,55.7206,55.735,20835.0
2018-01-24 14:40:00,77.41,77.45,77.36,77.42,37255.0,55.7206,55.7494,55.6846,55.7278,37255.0
2018-01-24 14:45:00,77.45,77.51,77.43,77.45,27718.0,55.7494,55.7926,55.735,55.7494,27718.0
2018-01-24 14:50:00,77.47,77.47,77.39,77.46,30627.0,55.7638,55.7638,55.7062,55.7566,30627.0
2018-01-24 14:55:00,77.46,77.58,77.43,77.57,522819.0,55.7566,55.843,55.735,55.8358,522819.0
2018-01-24 15:00:00,77.58,77.6,77.41,77.44,28229.0,55.843,55.8573,55.7206,55.7422,28229.0
2018-01-24 15:05:00,77.45,77.54,77.42,77.42,29779.0,55.7494,55.8142,55.7278,55.7278,29779.0
2018-01-24 15:10:00,77.42,77.43,77.34,77.35,31004.0,55.7278,55.735,55.6702,55.6774,31004.0
2018-01-24 15:15:00,77.36,77.41,77.27,77.28,29195.0,55.6846,55.7206,55.6198,55.627,29195.0
2018-01-24 15:20:00,77.32,77.32,77.27,77.29,16342.0,55.6558,55.6558,55.6198,55.6342,16342.0
2018-01-24 15:25:00,77.29,77.32,77.27,77.32,28865.0,55.6342,55.6558,55.6198,55.6558,28865.0
2018-01-24 15:30:00,77.32,77.35,77.24,77.27,27532.0,55.6558,55.6774,55.5982,55.6198,27532.0
2018-01-24 15:35:00,77.27,77.31,77.23,77.25,39169.0,55.6198,55.6486,55.591,55.6054,39169.0
2018-01-24 15:40:00,77.24,77.34,77.22,77.32,32718.0,55.5982,55.6702,55.5838,55.6558,32718.0
2018-01-24 15:45:00,77.32,77.43,77.31,77.37,70814.0,55.6558,55.735,55.6486,55.6918,70814.0
2018-01-24 15:50:00,77.38,77.38,77.22,77.33,97943.0,55.699,55.699,55.5838,55.663,97943.0
2018-01-24 15:55:00,77.33,77.42,77.25,77.36,245063.0,55.663,55.7278,55.6054,55.6846,245063.0
2018-01-25 09:30:00,77.85,77.87,77.58,77.8,84289.0,56.0373,56.0517,55.843,56.0013,84289.0
2018-01-25 09:35:00,77.81,77.81,77.52,77.53,16515.0,56.0085,56.0085,55.7998,55.807,16515.0
2018-01-25 09:40:00,77.5,77.57,77.43,77.52,19134.0,55.7854,55.8358,55.735,55.7998,19134.0
2018-01-25 09:45:00,77.5,77.6,77.45,77.55,17546.0,55.7854,55.8573,55.7494,55.8214,17546.0
2018-01-25 09:50:00,77.54,77.69,77.47,77.53,22648.0,55.8142,55.9221,55.7638,55.807,22648.0
2018-01-25 09:55:00,77.49,77.59,77.42,77.59,32793.0,55.7782,55.8502,55.7278,55.8502,32793.0
2018-01-25 10:00:00,77.59,77.66,77.53,77.59,28278.0,55.8502,55.9005,55.807,55.8502,28278.0
2018-01-25 10:05:00,77.61,77.66,77.44,77.47,29193.0,55.8645,55.9005,55.7422,55.7638,29193.0
2018-01-25 10:10:00,77.45,77.56,77.35,77.55,24718.0,55.7494,55.8286,55.6774,55.8214,24718.0
2018-01-25 10:15:00,77.53,77.69,77.5,77.69,18678.0,55.807,55.9221,55.7854,55.9221,18678.0
2018-01-25 10:20:00,77.69,77.81,77.67,77.79,27633.0,55.9221,56.0085,55.9077,55.9941,27633.0
2018-01-25 10:25:00,77.78,77.79,77.68,77.7,25953.0,55.9869,55.9941,55.9149,55.9293,25953.0
2018-01-25 10:30:00,77.69,77.86,77.69,77.86,42015.0,55.9221,56.0445,55.9221,56.0445,42015.0
2018-01-25 10:35:00,77.86,77.92,77.82,77.82,70767.0,56.0445,56.0877,56.0157,56.0157,70767.0
2018-01-25 10:40:00,77.83,77.96,77.8,77.89,101900.0,56.0229,56.1165,56.0013,56.0661,101900.0
2018-01-25 10:45:00,77.87,77.92,77.74,77.88,87972.0,56.0517,56.0877,55.9581,56.0589,87972.0
2018-01-25 10:50:00,77.89,77.95,77.84,77.91,27711.0,56.0661,56.1093,56.0301,56.0805,27711.0
2018-01-25 10:55:00,77.93,78.32,77.91,78.31,117542.0,56.0949,56.3756,56.0805,56.3684,117542.0
2018-01-25 11:00:00,78.31,78.32,78.06,78.07,31694.0,56.3684,56.3756,56.1885,56.1957,31694.0
2018-01-25 11:05:00,78.06,78.09,77.9,77.92,181788.0,56.1885,56.2101,56.0733,56.0877,181788.0
2018-01-25 11:10:00,77.92,78.02,77.87,77.97,38037.0,56.0877,56.1597,56.0517,56.1237,38037.0
2018-01-25 11:15:00,77.97,78.19,77.97,78.04,200744.0,56.1237,56.282,56.1237,56.1741,200744.0
2018-01-25 11:20:00,78.03,78.09,77.99,78.07,27860.0,56.1669,56.2101,56.1381,56.1957,27860.0
2018-01-25 11:25:00,78.08,78.11,78.04,78.09,19950.0,56.2029,56.2245,56.1741,56.2101,19950.0
2018-01-25 11:30:00,78.1,78.13,78.03,78.06,20643.0,56.2173,56.2388,56.1669,56.1885,20643.0
2018-01-25 11:35:00,78.08,78.2,78.05,78.14,15797.0,56.2029,56.2892,56.1813,56.246,15797.0
2018-01-25 11:40:00,78.14,78.24,78.11,78.23,25926.0,56.246,56.318,56.2245,56.3108,25926.0
2018-01-25 11:45:00,78.23,78.27,78.2,78.26,70647.0,56.3108,56.3396,56.2892,56.3324,70647.0
2018-01-25 11:50:00,78.27,78.37,78.21,78.36,27688.0,56.3396,56.4116,56.2964,56.4044,27688.0
2018-01-25 11:55:00,78.35,78.44,78.34,78.41,24966.0,56.3972,56.462,56.39,56.4404,24966.0
2018-01-25 12:00:00,78.41,78.42,78.25,78.25,40724.0,56.4404,56.4476,56.3252,56.3252,40724.0
2018-01-25 12:05:00,78.24,78.29,78.23,78.26,18208.0,56.318,56.354,56.3108,56.3324,18208.0
2018-01-25 12:10:00,78.25,78.36,78.25,78.36,16160.0,56.3252,56.4044,56.3252,56.4044,16160.0
2018-01-25 12:15:00,78.36,78.38,78.26,78.26,30789.0,56.4044,56.4188,56.3324,56.3324,30789.0
2018-01-25 12:20:00,78.26,78.27,78.16,78.19,24476.0,56.3324,56.3396,56.2604,56.282,24476.0
2018-01-25 12:25:00,78.16,78.23,78.16,78.2,10913.0,56.2604,56.3108,56.2604,56.2892,10913.0
2018-01-25 12:30:00,78.18,78.23,78.16,78.23,15295.0,56.2748,56.3108,56.2604,56.3108,15295.0
2018-01-25 12:35:00,78.22,78.22,78.14,78.18,18271.0,56.3036,56.3036,56.246,56.2748,18271.0
2018-01-25 12:40:00,78.16,78.17,78.1,78.13,26862.0,56.2604,56.2676,56.2173,56.2388,26862.0
2018-01-25 12:45:00,78.13,78.16,78.09,78.1,15196.0,56.2388,56.2604,56.2101,56.2173,15196.0
2018-01-25 12:50:00,78.11,78.12,78.02,78.04,19613.0,56.2245,56.2317,56.1597,56.1741,19613.0
2018-01-25 12:55:00,78.04,78.12,78.03,78.1,18649.0,56.1741,56.2317,56.1669,56.2173,18649.0
2018-01-25 13:00:00,78.08,78.08,77.97,78.03,34923.0,56.2029,56.2029,56.1237,56.1669,34923.0
2018-01-25 13:05:00,78.03,78.08,77.95,78.04,20852.0,56.1669,56.2029,56.1093,56.1741,20852.0
2018-01-25 13:10:00,78.04,78.11,78.04,78.06,18284.0,56.1741,56.2245,56.1741,56.1885,18284.0
2018-01-25 13:15:00,78.06,78.09,78.01,78.08,14991.0,56.1885,56.2101,56.1525,56.2029,14991.0
2018-01-25 13:20:00,78.08,78.09,77.96,78.02,18452.0,56.2029,56.2101,56.1165,56.1597,18452.0
2018-01-25 13:25:00,78.02,78.05,77.97,77.98,18959.0,56.1597,56.1813,56.1237,56.1309,18959.0
2018-01-25 13:30:00,77.99,78.04,77.97,78.01,18070.0,56.1381,56.1741,56.1237,56.1525,18070.0
2018-01-25 13:35:00,78.02,78.03,77.97,78.01,28130.0,56.1597,56.1669,56.1237,56.1525,28130.0
2018-01-25 13:40:00,78.03,78.1,78.02,78.1,20027.0,56.1669,56.2173,56.1597,56.2173,20027.0
2018-01-25 13:45:00,78.11,78.16,78.1,78.12,32535.0,56.2245,56.2604,56.2173,56.2317,32535.0
2018-01-25 13:50:00,78.12,78.12,78.0,78.01,96026.0,56.2317,56.2317,56.1453,56.1525,96026.0
2018-01-25 13:55:00,78.01,78.1,78.0,78.04,30931.0,56.1525,56.2173,56.1453,56.1741,30931.0
2018-01-25 14:00:00,78.03,78.1,78.01,78.04,62498.0,56.1669,56.2173,56.1525,56.1741,62498.0
2018-01-25 14:05:00,78.05,78.09,78.01,78.06,38398.0,56.1813,56.2101,56.1525,56.1885,38398.0
2018-01-25 14:10:00,78.06,78.07,77.92,78.01,72417.0,56.1885,56.1957,56.0877,56.1525,72417.0
2018-01-25 14:15:00,78.0,78.07,77.95,78.07,21527.0,56.1453,56.1957,56.1093,56.1957,21527.0
2018-01-25 14:20:00,78.06,78.08,78.0,78.02,28894.0,56.1885,56.2029,56.1453,56.1597,28894.0
2018-01-25 14:25:00,78.03,78.11,78.01,78.09,23740.0,56.1669,56.2245,56.1525,56.2101,23740.0
2018-01-25 14:30:00,78.09,78.14,78.04,78.08,56494.0,56.2101,56.246,56.1741,56.2029,56494.0
2018-01-25 14:35:00,78.07,78.11,78.01,78.09,31504.0,56.1957,56.2245,56.1525,56.2101,31504.0
2018-01-25 14:40:00,78.09,78.12,78.03,78.11,32790.0,56.2101,56.2317,56.1669,56.2245,32790.0
2018-01-25 14:45:00,78.1,78.12,77.99,78.08,26581.0,56.2173,56.2317,56.1381,56.2029,26581.0
2018-01-25 14:50:00,78.07,78.09,77.99,78.08,27567.0,56.1957,56.2101,56.1381,56.2029,27567.0
2018-01-25 14:55:00,78.08,78.1,78.01,78.01,28933.0,56.2029,56.2173,56.1525,56.1525,28933.0
2018-01-25 15:00:00,78.02,78.07,77.99,78.06,31037.0,56.1597,56.1957,56.1381,56.1885,31037.0
2018-01-25 15:05:00,78.06,78.1,78.02,78.05,28273.0,56.1885,56.2173,56.1597,56.1813,28273.0
2018-01-25 15:10:00,78.05,78.08,77.97,78.04,54373.0,56.1813,56.2029,56.1237,56.1741,54373.0
2018-01-25 15:15:00,78.04,78.1,78.03,78.05,48971.0,56.1741,56.2173,56.1669,56.1813,48971.0
2018-01-25 15:20:00,78.05,78.17,78.04,78.17,54379.0,56.1813,56.2676,56.1741,56.2676,54379.0
2018-01-25 15:25:00,78.17,78.23,78.15,78.22,50880.0,56.2676,56.3108,56.2532,56.3036,50880.0
2018-01-25 15:30:00,78.21,78.22,78.15,78.19,45272.0,56.2964,56.3036,56.2532,56.282,45272.0
2018-01-25 15:35:00,78.18,78.22,78.11,78.17,76522.0,56.2748,56.3036,56.2245,56.2676,76522.0
2018-01-25 15:40:00,78.18,78.22,78.14,78.17,54954.0,56.2748,56.3036,56.246,56.2676,54954.0
2018-01-25 15:45:00,78.17,78.23,78.14,78.15,54052.0,56.2676,56.3108,56.246,56.2532,54052.0
2018-01-25 15:50:00,78.14,78.24,78.13,78.21,129529.0,56.246,56.318,56.2388,56.2964,129529.0
2018-01-25 15:55:00,78.2,78.31,78.2,78.27,142699.0,56.2892,56.3684,56.2892,56.3396,142699.0
2018-01-26 09:30:00,78.5,78.5,78.03,78.09,84551.0,56.5052,56.5052,56.1669,56.2101,84551.0
2018-01-26 09:35:00,78.13,78.29,78.13,78.2,17096.0,56.2388,56.354,56.2388,56.2892,17096.0
2018-01-26 09:40:00,78.22,78.31,78.17,78.25,20441.0,56.3036,56.3684,56.2676,56.3252,20441.0
2018-01-26 09:45:00,78.28,78.34,78.12,78.19,29864.0,56.3468,56.39,56.2317,56.282,29864.0
2018-01-26 09:50:00,78.18,78.25,78.05,78.24,49423.0,56.2748,56.3252,56.1813,56.318,49423.0
2018-01-26 09:55:00,78.24,78.42,78.22,78.4,23275.0,56.318,56.4476,56.3036,56.4332,23275.0
2018-01-26 10:00:00,78.37,78.43,78.25,78.26,29359.0,56.4116,56.4548,56.3252,56.3324,29359.0
2018-01-26 10:05:00,78.27,78.3,78.23,78.3,36954.0,56.3396,56.3612,56.3108,56.3612,36954.0
2018-01-26 10:10:00,78.29,78.31,78.22,78.28,37132.0,56.354,56.3684,56.3036,56.3468,37132.0
2018-01-26 10:15:00,78.28,78.35,78.23,78.34,21546.0,56.3468,56.3972,56.3108,56.39,21546.0
2018-01-26 10:20:00,78.33,78.42,78.28,78.28,20138.0,56.3828,56.4476,56.3468,56.3468,20138.0
2018-01-26 10:25:00,78.28,78.32,78.24,78.26,83124.0,56.3468,56.3756,56.318,56.3324,83124.0
2018-01-26 10:30:00,78.25,78.26,78.18,78.18,36443.0,56.3252,56.3324,56.2748,56.2748,36443.0
2018-01-26 10:35:00,78.18,78.25,78.14,78.23,30695.0,56.2748,56.3252,56.246,56.3108,30695.0
2018-01-26 10:40:00,78.24,78.29,78.23,78.24,24024.0,56.318,56.354,56.3108,56.318,24024.0
2018-01-26 10:45:00,78.23,78.26,78.21,78.22,18436.0,56.3108,56.3324,56.2964,56.3036,18436.0
2018-01-26 10:50:00,78.21,78.36,78.21,78.34,17566.0,56.2964,56.4044,56.2964,56.39,17566.0
2018-01-26 10:55:00,78.32,78.34,78.28,78.28,19797.0,56.3756,56.39,56.3468,56.3468,19797.0
2018-01-26 11:00:00,78.28,78.32,78.26,78.31,27399.0,56.3468,56.3756,56.3324,56.3684,27399.0
2018-01-26 11:05:00,78.31,78.43,78.29,78.39,26358.0,56.3684,56.4548,56.354,56.426,26358.0
2018-01-26 11:10:00,78.41,78.42,78.33,78.33,16303.0,56.4404,56.4476,56.3828,56.3828,16303.0
2018-01-26 11:15:00,78.33,78.35,78.31,78.33,11420.0,56.3828,56.3972,56.3684,56.3828,11420.0
2018-01-26 11:20:00,78.32,78.35,78.25,78.34,20794.0,56.3756,56.3972,56.3252,56.39,20794.0
2018-01-26 11:25:00,78.35,78.35,78.31,78.31,21073.0,56.3972,56.3972,56.3684,56.3684,21073.0
2018-01-26 11:30:00,78.3,78.34,78.28,78.33,14698.0,56.3612,56.39,56.3468,56.3828,14698.0
2018-01-26 11:35:00,78.33,78.4,78.28,78.39,30949.0,56.3828,56.4332,56.3468,56.426,30949.0
2018-01-26 11:40:00,78.4,78.43,78.33,78.36,17791.0,56.4332,56.4548,56.3828,56.4044,17791.0
2018-01-26 11:45:00,78.33,78.41,78.27,78.41,14588.0,56.3828,56.4404,56.3396,56.4404,14588.0
2018-01-26 11:50:00,78.39,78.42,78.35,78.39,14350.0,56.426,56.4476,56.3972,56.426,14350.0
2018-01-26 11:55:00,78.4,78.5,78.4,78.48,16703.0,56.4332,56.5052,56.4332,56.4908,16703.0
2018-01-26 12:00:00,78.47,78.48,78.4,78.44,17202.0,56.4836,56.4908,56.4332,56.462,17202.0
2018-01-26 12:05:00,78.46,78.48,78.4,78.46,12996.0,56.4764,56.4908,56.4332,56.4764,12996.0
2018-01-26 12:10:00,78.47,78.5,78.46,78.49,22216.0,56.4836,56.5052,56.4764,56.498,22216.0
2018-01-26 12:15:00,78.49,78.49,78.45,78.46,11600.0,56.498,56.498,56.4692,56.4764,11600.0
2018-01-26 12:20:00,78.47,78.48,78.43,78.47,25837.0,56.4836,56.4908,56.4548,56.4836,25837.0
2018-01-26 12:25:00,78.46,78.46,78.42,78.44,18643.0,56.4764,56.4764,56.4476,56.462,18643.0
2018-01-26 12:30:00,78.43,78.44,78.39,78.4,9879.0,56.4548,56.462,56.426,56.4332,9879.0
2018-01-26 12:35:00,78.41,78.44,78.38,78.42,18627.0,56.4404,56.462,56.4188,56.4476,18627.0
2018-01-26 12:40:00,78.43,78.47,78.42,78.44,12660.0,56.4548,56.4836,56.4476,56.462,12660.0
2018-01-26 12:45:00,78.44,78.56,78.43,78.55,30971.0,56.462,56.5484,56.4548,56.5412,30971.0
2018-01-26 12:50:00,78.56,78.59,78.53,78.53,17046.0,56.5484,56.57,56.5268,56.5268,17046.0
2018-01-26 12:55:00,78.53,78.56,78.53,78.56,13377.0,56.5268,56.5484,56.5268,56.5484,13377.0
2018-01-26 13:00:00,78.54,78.56,78.51,78.52,15728.0,56.534,56.5484,56.5124,56.5196,15728.0
2018-01-26 13:05:00,78.53,78.55,78.52,78.54,15616.0,56.5268,56.5412,56.5196,56.534,15616.0
2018-01-26 13:10:00,78.54,78.6,78.54,78.6,11937.0,56.534,56.5772,56.534,56.5772,11937.0
2018-01-26 13:15:00,78.59,78.62,78.58,78.61,14762.0,56.57,56.5916,56.5628,56.5844,14762.0
2018-01-26 13:20:00,78.61,78.69,78.59,78.68,23981.0,56.5844,56.6419,56.57,56.6347,23981.0
2018-01-26 13:25:00,78.67,78.67,78.58,78.6,18768.0,56.6275,56.6275,56.5628,56.5772,18768.0
2018-01-26 13:30:00,78.6,78.62,78.58,78.62,11365.0,56.5772,56.5916,56.5628,56.5916,11365.0
2018-01-26 13:35:00,78.62,78.67,78.61,78.63,21101.0,56.5916,56.6275,56.5844,56.5988,21101.0
2018-01-26 13:40:00,78.64,78.66,78.61,78.61,15086.0,56.606,56.6203,56.5844,56.5844,15086.0
2018-01-26 13:45:00,78.6,78.67,78.6,78.64,15936.0,56.5772,56.6275,56.5772,56.606,15936.0
2018-01-26 13:50:00,78.66,78.67,78.64,78.66,11147.0,56.6203,56.6275,56.606,56.6203,11147.0
2018-01-26 13:55:00,78.66,78.66,78.49,78.51,28464.0,56.6203,56.6203,56.498,56.5124,28464.0
2018-01-26 14:00:00,78.49,78.53,78.44,78.53,26466.0,56.498,56.5268,56.462,56.5268,26466.0
2018-01-26 14:05:00,78.52,78.56,78.46,78.56,27712.0,56.5196,56.5484,56.4764,56.5484,27712.0
2018-01-26 14:10:00,78.57,78.58,78.51,78.54,24128.0,56.5556,56.5628,56.5124,56.534,24128.0
2018-01-26 14:15:00,78.56,78.59,78.54,78.56,13460.0,56.5484,56.57,56.534,56.5484,13460.0
2018-01-26 14:20:00,78.56,78.63,78.54,78.58,15419.0,56.5484,56.5988,56.534,56.5628,15419.0
2018-01-26 14:25:00,78.57,78.57,78.49,78.51,28996.0,56.5556,56.5556,56.498,56.5124,28996.0
2018-01-26 14:30:00,78.51,78.53,78.46,78.49,22536.0,56.5124,56.5268,56.4764,56.498,22536.0
2018-01-26 14:35:00,78.49,78.56,78.49,78.53,20656.0,56.498,56.5484,56.498,56.5268,20656.0
2018-01-26 14:40:00,78.53,78.58,78.52,78.55,26700.0,56.5268,56.5628,56.5196,56.5412,26700.0
2018-01-26 14:45:00,78.53,78.57,78.52,78.54,17984.0,56.5268,56.5556,56.5196,56.534,17984.0
2018-01-26 14:50:00,78.54,78.54,78.5,78.54,24177.0,56.534,56.534,56.5052,56.534,24177.0
2018-01-26 14:55:00,78.52,78.56,78.52,78.54,26465.0,56.5196,56.5484,56.5196,56.534,26465.0
2018-01-26 15:00:00,78.55,78.62,78.54,78.6,27157.0,56.5412,56.5916,56.534,56.5772,27157.0
2018-01-26 15:05:00,78.61,78.77,78.61,78.73,43070.0,56.5844,56.6995,56.5844,56.6707,43070.0
2018-01-26 15:10:00,78.73,78.87,78.66,78.84,45625.0,56.6707,56.7715,56.6203,56.7499,45625.0
2018-01-26 15:15:00,78.84,78.9,78.81,78.89,50530.0,56.7499,56.7931,56.7283,56.7859,50530.0
2018-01-26 15:20:00,78.89,78.92,78.82,78.92,37892.0,56.7859,56.8075,56.7355,56.8075,37892.0
2018-01-26 15:25:00,78.92,78.97,78.9,78.95,48057.0,56.8075,56.8435,56.7931,56.8291,48057.0
2018-01-26 15:30:00,78.95,79.0,78.91,78.95,54082.0,56.8291,56.8651,56.8003,56.8291,54082.0
2018-01-26 15:35:00,78.95,79.01,78.95,79.0,59291.0,56.8291,56.8723,56.8291,56.8651,59291.0
2018-01-26 15:40:00,79.0,79.0,78.94,78.99,65762.0,56.8651,56.8651,56.8219,56.8579,65762.0
2018-01-26 15:45:00,78.98,79.02,78.96,79.01,81371.0,56.8507,56.8795,56.8363,56.8723,81371.0
2018-01-26 15:50:00,79.02,79.2,79.02,79.15,154864.0,56.8795,57.009,56.8795,56.9731,154864.0
2018-01-26 15:55:00,79.14,79.15,79.02,79.14,248704.0,56.9659,56.9731,56.8795,56.9659,248704.0
2018-01-29 09:30:00,79.15,79.6,79.09,79.52,106672.0,56.9731,57.297,56.9299,57.2394,106672.0
2018-01-29 09:35:00,79.51,79.85,79.38,79.48,100541.0,57.2322,57.4769,57.1386,57.2106,100541.0
2018-01-29 09:40:00,79.42,79.77,79.33,79.73,47856.0,57.1674,57.4193,57.1026,57.3905,47856.0
2018-01-29 09:45:00,79.71,80.1,79.71,80.07,145869.0,57.3762,57.6569,57.3762,57.6353,145869.0
2018-01-29 09:50:00,80.02,80.43,79.98,80.43,145189.0,57.5993,57.8944,57.5705,57.8944,145189.0
2018-01-29 09:55:00,80.44,80.61,80.32,80.4,98280.0,57.9016,58.024,57.8152,57.8728,98280.0
2018-01-29 10:00:00,80.4,80.46,80.17,80.21,189899.0,57.8728,57.916,57.7073,57.7361,189899.0
2018-01-29 10:05:00,80.19,80.31,80.12,80.18,79714.0,57.7217,57.808,57.6713,57.7145,79714.0
2018-01-29 10:10:00,80.2,80.2,79.92,80.07,60676.0,57.7289,57.7289,57.5273,57.6353,60676.0
2018-01-29 10:15:00,80.06,80.13,79.94,80.11,85283.0,57.6281,57.6785,57.5417,57.6641,85283.0
2018-01-29 10:20:00,80.09,80.45,80.05,80.45,121391.0,57.6497,57.9088,57.6209,57.9088,121391.0
2018-01-29 10:25:00,80.44,80.44,80.19,80.26,121719.0,57.9016,57.9016,57.7217,57.772,121719.0
2018-01-29 10:30:00,80.26,80.37,80.15,80.37,110013.0,57.772,57.8512,57.6929,57.8512,110013.0
2018-01-29 10:35:00,80.37,80.45,80.2,80.37,104199.0,57.8512,57.9088,57.7289,57.8512,104199.0
2018-01-29 10:40:00,80.37,80.41,80.29,80.36,70298.0,57.8512,57.88,57.7936,57.844,70298.0
2018-01-29 10:45:00,80.36,80.36,80.22,80.33,43109.0,57.844,57.844,57.7433,57.8224,43109.0
2018-01-29 10:50:00,80.33,80.36,80.27,80.33,43603.0,57.8224,57.844,57.7792,57.8224,43603.0
2018-01-29 10:55:00,80.33,80.55,80.32,80.43,83556.0,57.8224,57.9808,57.8152,57.8944,83556.0
2018-01-29 11:00:00,80.45,80.52,80.43,80.52,37673.0,57.9088,57.9592,57.8944,57.9592,37673.0
2018-01-29 11:05:00,80.5,80.6,80.48,80.52,78182.0,57.9448,58.0168,57.9304,57.9592,78182.0
2018-01-29 11:10:00,80.52,80.65,80.44,80.65,41894.0,57.9592,58.0528,57.9016,58.0528,41894.0
2018-01-29 11:15:00,80.64,80.68,80.34,80.43,58324.0,58.0456,58.0744,57.8296,57.8944,58324.0
2018-01-29 11:20:00,80.43,80.44,80.31,80.32,36520.0,57.8944,57.9016,57.808,57.8152,36520.0
2018-01-29 11:25:00,80.34,80.4,80.28,80.37,79478.0,57.8296,57.8728,57.7864,57.8512,79478.0
2018-01-29 11:30:00,80.38,80.44,80.32,80.42,35180.0,57.8584,57.9016,57.8152,57.8872,35180.0
2018-01-29 11:35:00,80.42,80.44,80.37,80.4,27455.0,57.8872,57.9016,57.8512,57.8728,27455.0
2018-01-29 11:40:00,80.39,80.45,80.31,80.43,31665.0,57.8656,57.9088,57.808,57.8944,31665.0
2018-01-29 11:45:00,80.44,80.48,80.3,80.33,48791.0,57.9016,57.9304,57.8008,57.8224,48791.0
2018-01-29 11:50:00,80.33,80.57,80.32,80.56,30693.0,57.8224,57.9952,57.8152,57.988,30693.0
2018-01-29 11:55:00,80.56,80.61,80.52,80.58,32866.0,57.988,58.024,57.9592,58.0024,32866.0
2018-01-29 12:00:00,80.59,80.59,80.47,80.5,28306.0,58.0096,58.0096,57.9232,57.9448,28306.0
2018-01-29 12:05:00,80.51,80.61,80.48,80.52,26319.0,57.952,58.024,57.9304,57.9592,26319.0
2018-01-29 12:10:00,80.51,80.51,80.44,80.47,16167.0,57.952,57.952,57.9016,57.9232,16167.0
2018-01-29 12:15:00,80.46,80.49,80.41,80.49,25292.0,57.916,57.9376,57.88,57.9376,25292.0
2018-01-29 12:20:00,80.49,80.54,80.48,80.53,18517.0,57.9376,57.9736,57.9304,57.9664,18517.0
2018-01-29 12:25:00,80.54,80.57,80.49,80.56,18559.0,57.9736,57.9952,57.9376,57.988,18559.0
2018-01-29 12:30:00,80.57,80.62,80.53,80.59,31383.0,57.9952,58.0312,57.9664,58.0096,31383.0
2018-01-29 12:35:00,80.57,80.58,80.39,80.4,25801.0,57.9952,58.0024,57.8656,57.8728,25801.0
2018-01-29 12:40:00,80.4,80.43,80.35,80.38,25396.0,57.8728,57.8944,57.8368,57.8584,25396.0
2018-01-29 12:45:00,80.38,80.41,80.35,80.39,68539.0,57.8584,57.88,57.8368,57.8656,68539.0
2018-01-29 12:50:00,80.38,80.42,80.35,80.36,30276.0,57.8584,57.8872,57.8368,57.844,30276.0
2018-01-29 12:55:00,80.36,80.49,80.34,80.47,29844.0,57.844,57.9376,57.8296,57.9232,29844.0
2018-01-29 13:00:00,80.47,80.48,80.33,80.34,37505.0,57.9232,57.9304,57.8224,57.8296,37505.0
2018-01-29 13:05:00,80.32,80.39,80.29,80.38,12685.0,57.8152,57.8656,57.7936,57.8584,12685.0
2018-01-29 13:10:00,80.38,80.4,80.34,80.35,20788.0,57.8584,57.8728,57.8296,57.8368,20788.0
2018-01-29 13:15:00,80.34,80.4,80.33,80.39,15215.0,57.8296,57.8728,57.8224,57.8656,15215.0
2018-01-29 13:20:00,80.36,80.39,80.31,80.36,20123.0,57.844,57.8656,57.808,57.844,20123.0
2018-01-29 13:25:00,80.36,80.37,80.32,80.32,18829.0,57.844,57.8512,57.8152,57.8152,18829.0
2018-01-29 13:30:00,80.32,80.32,80.13,80.18,50624.0,57.8152,57.8152,57.6785,57.7145,50624.0
2018-01-29 13:35:00,80.18,80.21,80.14,80.19,20579.0,57.7145,57.7361,57.6857,57.7217,20579.0
2018-01-29 13:40:00,80.18,80.3,80.11,80.21,72516.0,57.7145,57.8008,57.6641,57.7361,72516.0
2018-01-29 13:45:00,80.21,80.25,80.17,80.2,24860.0,57.7361,57.7648,57.7073,57.7289,24860.0
2018-01-29 13:50:00,80.25,80.29,80.18,80.24,23208.0,57.7648,57.7936,57.7145,57.7577,23208.0
2018-01-29 13:55:00,80.23,80.28,80.18,80.23,22492.0,57.7505,57.7864,57.7145,57.7505,22492.0
2018-01-29 14:00:00,80.23,80.26,80.16,80.17,28107.0,57.7505,57.772,57.7001,57.7073,28107.0
2018-01-29 14:05:00,80.17,80.23,80.17,80.21,20468.0,57.7073,57.7505,57.7073,57.7361,20468.0
2018-01-29 14:10:00,80.21,80.28,80.17,80.28,24850.0,57.7361,57.7864,57.7073,57.7864,24850.0
2018-01-29 14:15:00,80.27,80.29,80.24,80.27,26144.0,57.7792,57.7936,57.7577,57.7792,26144.0
2018-01-29 14:20:00,80.27,80.33,80.24,80.25,113944.0,57.7792,57.8224,57.7577,57.7648,113944.0
2018-01-29 14:25:00,80.27,80.3,80.22,80.29,27230.0,57.7792,57.8008,57.7433,57.7936,27230.0
2018-01-29 14:30:00,80.3,80.36,80.28,80.3,114240.0,57.8008,57.844,57.7864,57.8008,114240.0
2018-01-29 14:35:00,80.31,80.39,80.29,80.3,59885.0,57.808,57.8656,57.7936,57.8008,59885.0
2018-01-29 14:40:00,80.3,80.34,80.29,80.31,24066.0,57.8008,57.8296,57.7936,57.808,24066.0
2018-01-29 14:45:00,80.31,80.37,80.3,80.34,72765.0,57.808,57.8512,57.8008,57.8296,72765.0
2018-01-29 14:50:00,80.34,80.4,80.33,80.37,26402.0,57.8296,57.8728,57.8224,57.8512,26402.0
2018-01-29 14:55:00,80.37,80.42,80.33,80.35,31204.0,57.8512,57.8872,57.8224,57.8368,31204.0
2018-01-29 15:00:00,80.35,80.37,80.34,80.36,79021.0,57.8368,57.8512,57.8296,57.844,79021.0
2018-01-29 15:05:00,80.36,80.42,80.32,80.41,41789.0,57.844,57.8872,57.8152,57.88,41789.0
2018-01-29 15:10:00,80.41,80.42,80.33,80.36,32336.0,57.88,57.8872,57.8224,57.844,32336.0
2018-01-29 15:15:00,80.38,80.41,80.36,80.38,34182.0,57.8584,57.88,57.844,57.8584,34182.0
2018-01-29 15:20:00,80.37,80.39,80.29,80.32,55404.0,57.8512,57.8656,57.7936,57.8152,55404.0
2018-01-29 15:25:00,80.32,80.34,80.29,80.3,38798.0,57.8152,57.8296,57.7936,57.8008,38798.0
2018-01-29 15:30:00,80.3,80.45,80.29,80.45,47181.0,57.8008,57.9088,57.7936,57.9088,47181.0
2018-01-29 15:35:00,80.46,80.48,80.32,80.34,83042.0,57.916,57.9304,57.8152,57.8296,83042.0
2018-01-29 15:40:00,80.33,80.41,80.27,80.39,88672.0,57.8224,57.88,57.7792,57.8656,88672.0
2018-01-29 15:45:00,80.38,80.39,80.26,80.26,82780.0,57.8584,57.8656,57.772,57.772,82780.0
2018-01-29 15:50:00,80.27,80.36,80.18,80.3,157448.0,57.7792,57.844,57.7145,57.8008,157448.0
2018-01-29 15:55:00,80.31,80.37,80.26,80.28,257085.0,57.808,57.8512,57.772,57.7864,257085.0
2018-01-30 09:30:00,77.96,78.9,76.94,78.76,469749.0,56.1165,56.7931,55.3823,56.6923,469749.0
2018-01-30 09:35:00,78.82,79.21,78.62,78.81,208282.0,56.7355,57.0162,56.5916,56.7283,208282.0
2018-01-30 09:40:00,78.78,78.83,77.89,77.98,271891.0,56.7067,56.7427,56.0661,56.1309,271891.0
2018-01-30 09:45:00,77.98,78.07,77.53,77.66,224985.0,56.1309,56.1957,55.807,55.9005,224985.0
2018-01-30 09:50:00,77.63,77.65,76.52,76.53,420637.0,55.8789,55.8933,55.08,55.0872,420637.0
2018-01-30 09:55:00,76.53,76.59,76.2,76.36,250534.0,55.0872,55.1303,54.8496,54.9648,250534.0
2018-01-30 10:00:00,76.41,76.65,76.26,76.3,183199.0,55.0008,55.1735,54.8928,54.9216,183199.0
2018-01-30 10:05:00,76.33,76.4,76.26,76.26,143530.0,54.9432,54.9936,54.8928,54.8928,143530.0
2018-01-30 10:10:00,76.27,76.4,75.79,75.97,344012.0,54.9,54.9936,54.5545,54.6841,344012.0
2018-01-30 10:15:00,75.97,76.11,75.67,75.69,223500.0,54.6841,54.7848,54.4681,54.4825,223500.0
2018-01-30 10:20:00,75.7,75.7,75.43,75.62,228347.0,54.4897,54.4897,54.2954,54.4321,228347.0
2018-01-30 10:25:00,75.62,76.11,75.55,76.09,254711.0,54.4321,54.7848,54.3817,54.7704,254711.0
2018-01-30 10:30:00,76.1,76.37,76.06,76.32,264955.0,54.7776,54.972,54.7488,54.936,264955.0
2018-01-30 10:35:00,76.33,76.36,75.8,75.81,175505.0,54.9432,54.9648,54.5617,54.5689,175505.0
2018-01-30 10:40:00,75.81,76.04,75.8,76.03,85131.0,54.5689,54.7344,54.5617,54.7272,85131.0
2018-01-30 10:45:00,76.01,76.35,76.01,76.24,74745.0,54.7128,54.9576,54.7128,54.8784,74745.0
2018-01-30 10:50:00,76.24,76.78,76.12,76.73,116145.0,54.8784,55.2671,54.792,55.2311,116145.0
2018-01-30 10:55:00,76.73,76.9,76.6,76.81,103508.0,55.2311,55.3535,55.1375,55.2887,103508.0
2018-01-30 11:00:00,76.84,76.92,76.76,76.9,70981.0,55.3103,55.3679,55.2527,55.3535,70981.0
2018-01-30 11:05:00,76.92,77.03,76.89,76.92,71774.0,55.3679,55.4471,55.3463,55.3679,71774.0
2018-01-30 11:10:00,76.93,76.95,76.65,76.95,82032.0,55.3751,55.3895,55.1735,55.3895,82032.0
2018-01-30 11:15:00,76.93,77.1,76.87,77.09,70330.0,55.3751,55.4974,55.3319,55.4902,70330.0
2018-01-30 11:20:00,77.07,77.21,77.03,77.2,77521.0,55.4758,55.5766,55.4471,55.5694,77521.0
2018-01-30 11:25:00,77.18,77.53,77.14,77.4,151724.0,55.555,55.807,55.5262,55.7134,151724.0
2018-01-30 11:30:00,77.44,77.44,77.06,77.12,75716.0,55.7422,55.7422,55.4687,55.5118,75716.0
2018-01-30 11:35:00,77.13,77.51,77.13,77.32,92635.0,55.519,55.7926,55.519,55.6558,92635.0
2018-01-30 11:40:00,77.3,77.5,77.28,77.32,86774.0,55.6414,55.7854,55.627,55.6558,86774.0
2018-01-30 11:45:00,77.32,77.36,77.08,77.13,48538.0,55.6558,55.6846,55.483,55.519,48538.0
2018-01-30 11:50:00,77.12,77.12,76.95,76.97,98355.0,55.5118,55.5118,55.3895,55.4039,98355.0
2018-01-30 11:55:00,76.96,77.04,76.68,76.98,80813.0,55.3967,55.4543,55.1951,55.4111,80813.0
2018-01-30 12:00:00,76.98,77.01,76.89,76.92,93162.0,55.4111,55.4327,55.3463,55.3679,93162.0
2018-01-30 12:05:00,76.91,77.01,76.65,76.87,727030.0,55.3607,55.4327,55.1735,55.3319,727030.0
2018-01-30 12:10:00,76.88,76.88,76.28,76.33,94878.0,55.3391,55.3391,54.9072,54.9432,94878.0
2018-01-30 12:15:00,76.32,76.42,76.2,76.27,232945.0,54.936,55.008,54.8496,54.9,232945.0
2018-01-30 12:20:00,76.27,76.55,76.24,76.52,63469.0,54.9,55.1015,54.8784,55.08,63469.0
2018-01-30 12:25:00,76.52,76.56,76.35,76.35,45525.0,55.08,55.1087,54.9576,54.9576,45525.0
2018-01-30 12:30:00,76.34,76.51,76.31,76.48,29976.0,54.9504,55.0728,54.9288,55.0512,29976.0
2018-01-30 12:35:00,76.46,76.5,76.25,76.25,35604.0,55.0368,55.0656,54.8856,54.8856,35604.0
2018-01-30 12:40:00,76.21,76.35,76.21,76.31,56675.0,54.8568,54.9576,54.8568,54.9288,56675.0
2018-01-30 12:45:00,76.31,76.51,76.31,76.44,38809.0,54.9288,55.0728,54.9288,55.0224,38809.0
2018-01-30 12:50:00,76.44,76.44,76.37,76.43,41581.0,55.0224,55.0224,54.972,55.0152,41581.0
2018-01-30 12:55:00,76.42,76.44,76.35,76.39,68542.0,55.008,55.0224,54.9576,54.9864,68542.0
2018-01-30 13:00:00,76.4,76.41,76.31,76.33,29532.0,54.9936,55.0008,54.9288,54.9432,29532.0
2018-01-30 13:05:00,76.32,76.34,76.16,76.25,141533.0,54.936,54.9504,54.8208,54.8856,141533.0
2018-01-30 13:10:00,76.25,76.28,76.03,76.05,51782.0,54.8856,54.9072,54.7272,54.7416,51782.0
2018-01-30 13:15:00,76.07,76.25,75.97,76.14,59847.0,54.756,54.8856,54.6841,54.8064,59847.0
2018-01-30 13:20:00,76.14,76.15,76.06,76.09,21849.0,54.8064,54.8136,54.7488,54.7704,21849.0
2018-01-30 13:25:00,76.08,76.17,76.08,76.14,18612.0,54.7632,54.828,54.7632,54.8064,18612.0
2018-01-30 13:30:00,76.13,76.28,76.12,76.26,33964.0,54.7992,54.9072,54.792,54.8928,33964.0
2018-01-30 13:35:00,76.26,76.4,76.2,76.35,28982.0,54.8928,54.9936,54.8496,54.9576,28982.0
2018-01-30 13:40:00,76.36,76.39,76.28,76.33,35674.0,54.9648,54.9864,54.9072,54.9432,35674.0
2018-01-30 13:45:00,76.33,76.49,76.33,76.49,54892.0,54.9432,55.0584,54.9432,55.0584,54892.0
2018-01-30 13:50:00,76.49,76.56,76.42,76.48,40958.0,55.0584,55.1087,55.008,55.0512,40958.0
2018-01-30 13:55:00,76.48,76.51,76.27,76.29,35374.0,55.0512,55.0728,54.9,54.9144,35374.0
2018-01-30 14:00:00,76.3,76.4,76.22,76.34,45513.0,54.9216,54.9936,54.864,54.9504,45513.0
2018-01-30 14:05:00,76.36,76.38,76.28,76.3,32979.0,54.9648,54.9792,54.9072,54.9216,32979.0
2018-01-30 14:10:00,76.3,76.47,76.25,76.45,30194.0,54.9216,55.044,54.8856,55.0296,30194.0
2018-01-30 14:15:00,76.44,76.52,76.39,76.5,80407.0,55.0224,55.08,54.9864,55.0656,80407.0
2018-01-30 14:20:00,76.5,76.61,76.46,76.58,127443.0,55.0656,55.1447,55.0368,55.1231,127443.0
2018-01-30 14:25:00,76.57,76.61,76.34,76.42,82819.0,55.1159,55.1447,54.9504,55.008,82819.0
2018-01-30 14:30:00,76.44,76.53,76.42,76.45,116130.0,55.0224,55.0872,55.008,55.0296,116130.0
2018-01-30 14:35:00,76.45,76.45,76.2,76.28,33226.0,55.0296,55.0296,54.8496,54.9072,33226.0
2018-01-30 14:40:00,76.28,76.3,76.15,76.2,39775.0,54.9072,54.9216,54.8136,54.8496,39775.0
2018-01-30 14:45:00,76.2,76.22,75.95,76.0,72197.0,54.8496,54.864,54.6697,54.7057,72197.0
2018-01-30 14:50:00,76.01,76.04,75.83,75.99,203561.0,54.7128,54.7344,54.5833,54.6985,203561.0
2018-01-30 14:55:00,75.97,76.0,75.77,75.95,59451.0,54.6841,54.7057,54.5401,54.6697,59451.0
2018-01-30 15:00:00,75.94,76.03,75.9,75.98,84492.0,54.6625,54.7272,54.6337,54.6913,84492.0
2018-01-30 15:05:00,75.99,76.16,75.98,76.08,127061.0,54.6985,54.8208,54.6913,54.7632,127061.0
2018-01-30 15:10:00,76.09,76.2,76.05,76.15,63157.0,54.7704,54.8496,54.7416,54.8136,63157.0
2018-01-30 15:15:00,76.14,76.23,76.11,76.2,125414.0,54.8064,54.8712,54.7848,54.8496,125414.0
2018-01-30 15:20:00,76.21,76.33,76.2,76.26,100140.0,54.8568,54.9432,54.8496,54.8928,100140.0
2018-01-30 15:25:00,76.26,76.35,76.24,76.29,57836.0,54.8928,54.9576,54.8784,54.9144,57836.0
2018-01-30 15:30:00,76.29,76.37,76.29,76.32,95022.0,54.9144,54.972,54.9144,54.936,95022.0
2018-01-30 15:35:00,76.33,76.38,76.31,76.38,89659.0,54.9432,54.9792,54.9288,54.9792,89659.0
2018-01-30 15:40:00,76.38,76.4,76.31,76.36,97871.0,54.9792,54.9936,54.9288,54.9648,97871.0
2018-01-30 15:45:00,76.36,76.4,76.31,76.33,105305.0,54.9648,54.9936,54.9288,54.9432,105305.0
2018-01-30 15:50:00,76.33,76.33,76.25,76.27,239253.0,54.9432,54.9432,54.8856,54.9,239253.0
2018-01-30 15:55:00,76.27,76.3,76.09,76.14,227285.0,54.9,54.9216,54.7704,54.8064,227285.0
2018-01-31 09:30:00,76.7,76.89,76.24,76.81,206172.0,55.2095,55.3463,54.8784,55.2887,206172.0
2018-01-31 09:35:00,76.8,76.86,76.41,76.59,57600.0,55.2815,55.3247,55.0008,55.1303,57600.0
2018-01-31 09:40:00,76.61,76.64,76.51,76.62,56404.0,55.1447,55.1663,55.0728,55.1519,56404.0
2018-01-31 09:45:00,76.63,76.69,76.51,76.65,97519.0,55.1591,55.2023,55.0728,55.1735,97519.0
2018-01-31 09:50:00,76.65,76.67,76.51,76.54,55630.0,55.1735,55.1879,55.0728,55.0943,55630.0
2018-01-31 09:55:00,76.54,76.55,76.42,76.48,66498.0,55.0943,55.1015,55.008,55.0512,66498.0
2018-01-31 10:00:00,76.5,76.57,76.29,76.32,76410.0,55.0656,55.1159,54.9144,54.936,76410.0
2018-01-31 10:05:00,76.32,76.41,76.13,76.13,56098.0,54.936,55.0008,54.7992,54.7992,56098.0
2018-01-31 10:10:00,76.13,76.3,76.13,76.26,32513.0,54.7992,54.9216,54.7992,54.8928,32513.0
2018-01-31 10:15:00,76.25,76.27,76.06,76.12,38473.0,54.8856,54.9,54.7488,54.792,38473.0
2018-01-31 10:20:00,76.1,76.14,76.03,76.06,61608.0,54.7776,54.8064,54.7272,54.7488,61608.0
2018-01-31 10:25:00,76.05,76.11,75.93,75.96,50484.0,54.7416,54.7848,54.6553,54.6769,50484.0
2018-01-31 10:30:00,75.95,76.05,75.93,75.95,59187.0,54.6697,54.7416,54.6553,54.6697,59187.0
2018-01-31 10:35:00,75.96,75.99,75.89,75.9,54050.0,54.6769,54.6985,54.6265,54.6337,54050.0
2018-01-31 10:40:00,75.9,75.9,75.67,75.67,57081.0,54.6337,54.6337,54.4681,54.4681,57081.0
2018-01-31 10:45:00,75.66,75.68,75.59,75.63,41399.0,54.4609,54.4753,54.4105,54.4393,41399.0
2018-01-31 10:50:00,75.63,75.8,75.63,75.8,34194.0,54.4393,54.5617,54.4393,54.5617,34194.0
2018-01-31 10:55:00,75.8,75.82,75.66,75.72,55655.0,54.5617,54.5761,54.4609,54.5041,55655.0
2018-01-31 11:00:00,75.72,75.88,75.7,75.86,26540.0,54.5041,54.6193,54.4897,54.6049,26540.0
2018-01-31 11:05:00,75.87,75.91,75.82,75.87,32348.0,54.6121,54.6409,54.5761,54.6121,32348.0
2018-01-31 11:10:00,75.87,75.89,75.81,75.85,21811.0,54.6121,54.6265,54.5689,54.5977,21811.0
2018-01-31 11:15:00,75.84,75.85,75.75,75.79,32883.0,54.5905,54.5977,54.5257,54.5545,32883.0
2018-01-31 11:20:00,75.78,75.87,75.76,75.86,21083.0,54.5473,54.6121,54.5329,54.6049,21083.0
2018-01-31 11:25:00,75.86,75.96,75.85,75.88,28560.0,54.6049,54.6769,54.5977,54.6193,28560.0
2018-01-31 11:30:00,75.88,76.0,75.87,75.99,21244.0,54.6193,54.7057,54.6121,54.6985,21244.0
2018-01-31 11:35:00,75.98,76.0,75.82,75.83,30396.0,54.6913,54.7057,54.5761,54.5833,30396.0
2018-01-31 11:40:00,75.82,75.86,75.8,75.83,11352.0,54.5761,54.6049,54.5617,54.5833,11352.0
2018-01-31 11:45:00,75.83,75.85,75.77,75.77,19996.0,54.5833,54.5977,54.5401,54.5401,19996.0
2018-01-31 11:50:00,75.78,75.82,75.76,75.79,22753.0,54.5473,54.5761,54.5329,54.5545,22753.0
2018-01-31 11:55:00,75.79,75.8,75.74,75.74,19467.0,54.5545,54.5617,54.5185,54.5185,19467.0
2018-01-31 12:00:00,75.74,75.77,75.68,75.76,13048.0,54.5185,54.5401,54.4753,54.5329,13048.0
2018-01-31 12:05:00,75.76,75.77,75.7,75.72,11952.0,54.5329,54.5401,54.4897,54.5041,11952.0
2018-01-31 12:10:00,75.71,75.71,75.6,75.61,17222.0,54.4969,54.4969,54.4177,54.4249,17222.0
2018-01-31 12:15:00,75.62,75.73,75.6,75.73,13825.0,54.4321,54.5113,54.4177,54.5113,13825.0
2018-01-31 12:20:00,75.73,75.84,75.72,75.77,25418.0,54.5113,54.5905,54.5041,54.5401,25418.0
2018-01-31 12:25:00,75.76,75.79,75.69,75.7,21413.0,54.5329,54.5545,54.4825,54.4897,21413.0
2018-01-31 12:30:00,75.7,75.73,75.66,75.69,21673.0,54.4897,54.5113,54.4609,54.4825,21673.0
2018-01-31 12:35:00,75.69,75.72,75.65,75.65,13613.0,54.4825,54.5041,54.4537,54.4537,13613.0
2018-01-31 12:40:00,75.65,75.67,75.59,75.59,19039.0,54.4537,54.4681,54.4105,54.4105,19039.0
2018-01-31 12:45:00,75.59,75.64,75.56,75.59,27607.0,54.4105,54.4465,54.3889,54.4105,27607.0
2018-01-31 12:50:00,75.59,75.6,75.53,75.56,20973.0,54.4105,54.4177,54.3673,54.3889,20973.0
2018-01-31 12:55:00,75.56,75.57,75.48,75.53,22132.0,54.3889,54.3961,54.3313,54.3673,22132.0
2018-01-31 13:00:00,75.54,75.62,75.54,75.55,42387.0,54.3745,54.4321,54.3745,54.3817,42387.0
2018-01-31 13:05:00,75.55,75.61,75.54,75.6,57411.0,54.3817,54.4249,54.3745,54.4177,57411.0
2018-01-31 13:10:00,75.59,75.7,75.59,75.7,22780.0,54.4105,54.4897,54.4105,54.4897,22780.0
2018-01-31 13:15:00,75.7,75.74,75.63,75.64,15298.0,54.4897,54.5185,54.4393,54.4465,15298.0
2018-01-31 13:20:00,75.66,75.66,75.58,75.61,22489.0,54.4609,54.4609,54.4033,54.4249,22489.0
2018-01-31 13:25:00,75.59,75.62,75.57,75.57,14645.0,54.4105,54.4321,54.3961,54.3961,14645.0
2018-01-31 13:30:00,75.59,75.62,75.56,75.57,24643.0,54.4105,54.4321,54.3889,54.3961,24643.0
2018-01-31 13:35:00,75.56,75.58,75.51,75.55,18316.0,54.3889,54.4033,54.3529,54.3817,18316.0
2018-01-31 13:40:00,75.55,75.56,75.44,75.45,34696.0,54.3817,54.3889,54.3026,54.3098,34696.0
2018-01-31 13:45:00,75.45,75.51,75.42,75.5,21113.0,54.3098,54.3529,54.2882,54.3457,21113.0
2018-01-31 13:50:00,75.49,75.49,75.38,75.44,23990.0,54.3385,54.3385,54.2594,54.3026,23990.0
2018-01-31 13:55:00,75.45,75.53,75.39,75.5,23888.0,54.3098,54.3673,54.2666,54.3457,23888.0
2018-01-31 14:00:00,75.5,75.6,75.44,75.46,24147.0,54.3457,54.4177,54.3026,54.317,24147.0
2018-01-31 14:05:00,75.43,75.67,75.39,75.63,65075.0,54.2954,54.4681,54.2666,54.4393,65075.0
2018-01-31 14:10:00,75.64,75.76,75.62,75.67,27514.0,54.4465,54.5329,54.4321,54.4681,27514.0
2018-01-31 14:15:00,75.67,75.75,75.64,75.66,24072.0,54.4681,54.5257,54.4465,54.4609,24072.0
2018-01-31 14:20:00,75.64,75.66,75.44,75.44,44998.0,54.4465,54.4609,54.3026,54.3026,44998.0
2018-01-31 14:25:00,75.44,75.5,75.36,75.45,28055.0,54.3026,54.3457,54.245,54.3098,28055.0
2018-01-31 14:30:00,75.43,75.45,75.36,75.38,18202.0,54.2954,54.3098,54.245,54.2594,18202.0
2018-01-31 14:35:00,75.38,75.39,75.27,75.33,32889.0,54.2594,54.2666,54.1802,54.2234,32889.0
2018-01-31 14:40:00,75.31,75.31,75.13,75.13,27140.0,54.209,54.209,54.0794,54.0794,27140.0
2018-01-31 14:45:00,75.13,75.26,74.96,74.96,92558.0,54.0794,54.173,53.957,53.957,92558.0
2018-01-31 14:50:00,74.98,75.2,74.91,75.2,40160.0,53.9714,54.1298,53.9211,54.1298,40160.0
2018-01-31 14:55:00,75.18,75.35,75.18,75.33,49916.0,54.1154,54.2378,54.1154,54.2234,49916.0
2018-01-31 15:00:00,75.32,75.38,75.26,75.3,34557.0,54.2162,54.2594,54.173,54.2018,34557.0
2018-01-31 15:05:00,75.31,75.32,75.09,75.25,37153.0,54.209,54.2162,54.0506,54.1658,37153.0
2018-01-31 15:10:00,75.26,75.28,75.12,75.13,27735.0,54.173,54.1874,54.0722,54.0794,27735.0
2018-01-31 15:15:00,75.16,75.25,75.09,75.24,35838.0,54.101,54.1658,54.0506,54.1586,35838.0
2018-01-31 15:20:00,75.23,75.3,75.18,75.28,42350.0,54.1514,54.2018,54.1154,54.1874,42350.0
2018-01-31 15:25:00,75.27,75.42,75.27,75.35,62160.0,54.1802,54.2882,54.1802,54.2378,62160.0
2018-01-31 15:30:00,75.34,75.48,75.34,75.44,70325.0,54.2306,54.3313,54.2306,54.3026,70325.0
2018-01-31 15:35:00,75.43,75.56,75.39,75.49,53696.0,54.2954,54.3889,54.2666,54.3385,53696.0
2018-01-31 15:40:00,75.52,75.69,75.51,75.67,74818.0,54.3601,54.4825,54.3529,54.4681,74818.0
2018-01-31 15:45:00,75.66,75.75,75.64,75.66,125216.0,54.4609,54.5257,54.4465,54.4609,125216.0
2018-01-31 15:50:00,75.65,75.65,75.23,75.29,399444.0,54.4537,54.4537,54.1514,54.1946,399444.0
2018-01-31 15:55:00,75.3,75.35,75.13,75.28,373756.0,54.2018,54.2378,54.0794,54.1874,373756.0
2018-02-01 09:30:00,74.53,74.73,73.67,73.71,320406.0,53.6475,53.7915,53.0285,53.0573,320406.0
2018-02-01 09:35:00,73.7,74.44,73.67,74.4,84725.0,53.0501,53.5827,53.0285,53.554,84725.0
2018-02-01 09:40:00,74.4,74.84,74.35,74.82,82126.0,53.554,53.8707,53.518,53.8563,82126.0
2018-02-01 09:45:00,74.84,74.87,74.55,74.66,84934.0,53.8707,53.8923,53.6619,53.7411,84934.0
2018-02-01 09:50:00,74.66,74.79,74.63,74.77,90423.0,53.7411,53.8347,53.7195,53.8203,90423.0
2018-02-01 09:55:00,74.77,75.07,74.77,74.81,53030.0,53.8203,54.0362,53.8203,53.8491,53030.0
2018-02-01 10:00:00,74.8,74.95,74.78,74.82,70965.0,53.8419,53.9498,53.8275,53.8563,70965.0
2018-02-01 10:05:00,74.81,74.96,74.8,74.92,72110.0,53.8491,53.957,53.8419,53.9283,72110.0
2018-02-01 10:10:00,74.92,74.95,74.76,74.77,62154.0,53.9283,53.9498,53.8131,53.8203,62154.0
2018-02-01 10:15:00,74.78,74.91,74.76,74.9,44904.0,53.8275,53.9211,53.8131,53.9139,44904.0
2018-02-01 10:20:00,74.89,75.02,74.89,74.93,38574.0,53.9067,54.0002,53.9067,53.9355,38574.0
2018-02-01 10:25:00,74.94,75.02,74.89,75.02,71131.0,53.9427,54.0002,53.9067,54.0002,71131.0
2018-02-01 10:30:00,75.01,75.26,74.97,75.25,99776.0,53.993,54.173,53.9642,54.1658,99776.0
2018-02-01 10:35:00,75.25,75.59,75.2,75.41,119024.0,54.1658,54.4105,54.1298,54.281,119024.0
2018-02-01 10:40:00,75.4,75.41,75.29,75.29,77016.0,54.2738,54.281,54.1946,54.1946,77016.0
2018-02-01 10:45:00,75.29,75.51,75.24,75.28,53093.0,54.1946,54.3529,54.1586,54.1874,53093.0
2018-02-01 10:50:00,75.29,75.31,75.11,75.16,34528.0,54.1946,54.209,54.065,54.101,34528.0
2018-02-01 10:55:00,75.17,75.2,75.03,75.16,48670.0,54.1082,54.1298,54.0074,54.101,48670.0
2018-02-01 11:00:00,75.16,75.38,75.14,75.38,27742.0,54.101,54.2594,54.0866,54.2594,27742.0
2018-02-01 11:05:00,75.38,75.53,75.35,75.51,36381.0,54.2594,54.3673,54.2378,54.3529,36381.0
2018-02-01 11:10:00,75.52,75.58,75.32,75.54,37409.0,54.3601,54.4033,54.2162,54.3745,37409.0
2018-02-01 11:15:00,75.54,75.65,75.54,75.61,47323.0,54.3745,54.4537,54.3745,54.4249,47323.0
2018-02-01 11:20:00,75.59,75.68,75.51,75.68,21720.0,54.4105,54.4753,54.3529,54.4753,21720.0
2018-02-01 11:25:00,75.67,75.68,75.55,75.55,45672.0,54.4681,54.4753,54.3817,54.3817,45672.0
2018-02-01 11:30:00,75.54,75.79,75.52,75.76,27760.0,54.3745,54.5545,54.3601,54.5329,27760.0
2018-02-01 11:35:00,75.73,76.15,75.72,76.02,55856.0,54.5113,54.8136,54.5041,54.72,55856.0
2018-02-01 11:40:00,76.0,76.08,75.93,76.03,27785.0,54.7057,54.7632,54.6553,54.7272,27785.0
2018-02-01 11:45:00,76.02,76.07,75.93,76.0,40920.0,54.72,54.756,54.6553,54.7057,40920.0
2018-02-01 11:50:00,76.0,76.06,75.96,76.01,34498.0,54.7057,54.7488,54.6769,54.7128,34498.0
2018-02-01 11:55:00,76.02,76.13,76.01,76.12,40540.0,54.72,54.7992,54.7128,54.792,40540.0
2018-02-01 12:00:00,76.12,76.12,75.94,75.97,58866.0,54.792,54.792,54.6625,54.6841,58866.0
2018-02-01 12:05:00,75.97,75.98,75.88,75.93,75052.0,54.6841,54.6913,54.6193,54.6553,75052.0
2018-02-01 12:10:00,75.93,76.02,75.89,76.02,59782.0,54.6553,54.72,54.6265,54.72,59782.0
2018-02-01 12:15:00,76.02,76.09,75.98,76.03,44066.0,54.72,54.7704,54.6913,54.7272,44066.0
2018-02-01 12:20:00,76.05,76.17,76.05,76.1,38451.0,54.7416,54.828,54.7416,54.7776,38451.0
2018-02-01 12:25:00,76.1,76.18,76.06,76.09,35718.0,54.7776,54.8352,54.7488,54.7704,35718.0
2018-02-01 12:30:00,76.08,76.1,76.05,76.05,30179.0,54.7632,54.7776,54.7416,54.7416,30179.0
2018-02-01 12:35:00,76.06,76.13,76.05,76.12,30378.0,54.7488,54.7992,54.7416,54.792,30378.0
2018-02-01 12:40:00,76.12,76.15,76.09,76.12,27955.0,54.792,54.8136,54.7704,54.792,27955.0
2018-02-01 12:45:00,76.12,76.23,76.12,76.16,22422.0,54.792,54.8712,54.792,54.8208,22422.0
2018-02-01 12:50:00,76.17,76.19,76.1,76.1,19381.0,54.828,54.8424,54.7776,54.7776,19381.0
2018-02-01 12:55:00,76.1,76.16,76.1,76.12,20439.0,54.7776,54.8208,54.7776,54.792,20439.0
2018-02-01 13:00:00,76.12,76.21,76.11,76.2,25002.0,54.792,54.8568,54.7848,54.8496,25002.0
2018-02-01 13:05:00,76.21,76.28,76.11,76.13,34546.0,54.8568,54.9072,54.7848,54.7992,34546.0
2018-02-01 13:10:00,76.14,76.22,76.14,76.16,23638.0,54.8064,54.864,54.8064,54.8208,23638.0
2018-02-01 13:15:00,76.14,76.25,76.14,76.15,18452.0,54.8064,54.8856,54.8064,54.8136,18452.0
2018-02-01 13:20:00,76.15,76.18,76.11,76.17,21785.0,54.8136,54.8352,54.7848,54.828,21785.0
2018-02-01 13:25:00,76.16,76.35,76.16,76.33,39694.0,54.8208,54.9576,54.8208,54.9432,39694.0
2018-02-01 13:30:00,76.35,76.35,76.24,76.27,46121.0,54.9576,54.9576,54.8784,54.9,46121.0
2018-02-01 13:35:00,76.26,76.35,76.26,76.32,51048.0,54.8928,54.9576,54.8928,54.936,51048.0
2018-02-01 13:40:00,76.32,76.35,76.22,76.23,36840.0,54.936,54.9576,54.864,54.8712,36840.0
2018-02-01 13:45:00,76.22,76.26,76.18,76.25,28289.0,54.864,54.8928,54.8352,54.8856,28289.0
2018-02-01 13:50:00,76.24,76.24,75.92,75.94,64752.0,54.8784,54.8784,54.6481,54.6625,64752.0
2018-02-01 13:55:00,75.95,76.1,75.85,76.09,41365.0,54.6697,54.7776,54.5977,54.7704,41365.0
2018-02-01 14:00:00,76.09,76.15,76.07,76.15,25974.0,54.7704,54.8136,54.756,54.8136,25974.0
2018-02-01 14:05:00,76.12,76.27,76.11,76.2,41098.0,54.792,54.9,54.7848,54.8496,41098.0
2018-02-01 14:10:00,76.21,76.3,76.14,76.26,43308.0,54.8568,54.9216,54.8064,54.8928,43308.0
2018-02-01 14:15:00,76.26,76.3,76.18,76.22,32605.0,54.8928,54.9216,54.8352,54.864,32605.0
2018-02-01 14:20:00,76.22,76.23,75.97,76.03,44318.0,54.864,54.8712,54.6841,54.7272,44318.0
2018-02-01 14:25:00,76.02,76.14,75.96,76.13,31836.0,54.72,54.8064,54.6769,54.7992,31836.0
2018-02-01 14:30:00,76.15,76.18,76.04,76.04,37466.0,54.8136,54.8352,54.7344,54.7344,37466.0
2018-02-01 14:35:00,76.04,76.15,75.92,75.98,29151.0,54.7344,54.8136,54.6481,54.6913,29151.0
2018-02-01 14:40:00,75.97,76.08,75.96,76.08,39561.0,54.6841,54.7632,54.6769,54.7632,39561.0
2018-02-01 14:45:00,76.09,76.24,76.09,76.23,56880.0,54.7704,54.8784,54.7704,54.8712,56880.0
2018-02-01 14:50:00,76.23,76.3,76.19,76.27,42331.0,54.8712,54.9216,54.8424,54.9,42331.0
2018-02-01 14:55:00,76.26,76.27,76.15,76.15,30400.0,54.8928,54.9,54.8136,54.8136,30400.0
2018-02-01 15:00:00,76.15,76.17,76.09,76.09,33033.0,54.8136,54.828,54.7704,54.7704,33033.0
2018-02-01 15:05:00,76.1,76.2,76.07,76.18,89920.0,54.7776,54.8496,54.756,54.8352,89920.0
2018-02-01 15:10:00,76.18,76.25,76.17,76.23,58270.0,54.8352,54.8856,54.828,54.8712,58270.0
2018-02-01 15:15:00,76.24,76.29,76.2,76.2,54861.0,54.8784,54.9144,54.8496,54.8496,54861.0
2018-02-01 15:20:00,76.2,76.25,76.16,76.21,51372.0,54.8496,54.8856,54.8208,54.8568,51372.0
2018-02-01 15:25:00,76.21,76.21,75.97,75.97,50982.0,54.8568,54.8568,54.6841,54.6841,50982.0
2018-02-01 15:30:00,75.97,76.02,75.85,75.92,87720.0,54.6841,54.72,54.5977,54.6481,87720.0
2018-02-01 15:35:00,75.92,76.01,75.87,76.0,91007.0,54.6481,54.7128,54.6121,54.7057,91007.0
2018-02-01 15:40:00,76.0,76.04,75.83,75.84,63647.0,54.7057,54.7344,54.5833,54.5905,63647.0
2018-02-01 15:45:00,75.84,76.08,75.84,76.05,58631.0,54.5905,54.7632,54.5905,54.7416,58631.0
2018-02-01 15:50:00,76.05,76.07,75.89,75.94,116341.0,54.7416,54.756,54.6265,54.6625,116341.0
2018-02-01 15:55:00,75.94,76.12,75.91,76.07,207448.0,54.6625,54.792,54.6409,54.756,207448.0
2018-02-02 09:30:00,75.88,76.24,75.34,75.42,100554.0,54.6193,54.8784,54.2306,54.2882,100554.0
2018-02-02 09:35:00,75.41,75.59,75.02,75.1,40795.0,54.281,54.4105,54.0002,54.0578,40795.0
2018-02-02 09:40:00,75.06,75.19,74.99,75.13,43108.0,54.029,54.1226,53.9786,54.0794,43108.0
2018-02-02 09:45:00,75.11,75.33,75.06,75.29,34407.0,54.065,54.2234,54.029,54.1946,34407.0
2018-02-02 09:50:00,75.31,75.46,75.03,75.1,46924.0,54.209,54.317,54.0074,54.0578,46924.0
2018-02-02 09:55:00,75.07,75.07,74.63,74.72,82190.0,54.0362,54.0362,53.7195,53.7843,82190.0
2018-02-02 10:00:00,74.72,74.72,74.44,74.49,85717.0,53.7843,53.7843,53.5827,53.6187,85717.0
2018-02-02 10:05:00,74.48,74.57,74.39,74.45,97339.0,53.6115,53.6763,53.5468,53.5899,97339.0
2018-02-02 10:10:00,74.44,74.78,74.39,74.76,125945.0,53.5827,53.8275,53.5468,53.8131,125945.0
2018-02-02 10:15:00,74.78,74.78,74.62,74.74,81251.0,53.8275,53.8275,53.7123,53.7987,81251.0
2018-02-02 10:20:00,74.74,74.95,74.66,74.9,53219.0,53.7987,53.9498,53.7411,53.9139,53219.0
2018-02-02 10:25:00,74.94,74.96,74.87,74.9,34598.0,53.9427,53.957,53.8923,53.9139,34598.0
2018-02-02 10:30:00,74.91,74.93,74.8,74.82,69583.0,53.9211,53.9355,53.8419,53.8563,69583.0
2018-02-02 10:35:00,74.82,74.84,74.7,74.7,51788.0,53.8563,53.8707,53.7699,53.7699,51788.0
2018-02-02 10:40:00,74.72,74.73,74.5,74.54,37705.0,53.7843,53.7915,53.6259,53.6547,37705.0
2018-02-02 10:45:00,74.51,74.52,74.21,74.27,103602.0,53.6331,53.6403,53.4172,53.4604,103602.0
2018-02-02 10:50:00,74.25,74.45,74.15,74.15,58207.0,53.446,53.5899,53.374,53.374,58207.0
2018-02-02 10:55:00,74.17,74.17,73.95,74.04,77387.0,53.3884,53.3884,53.23,53.2948,77387.0
2018-02-02 11:00:00,74.04,74.09,73.67,73.85,130223.0,53.2948,53.3308,53.0285,53.1581,130223.0
2018-02-02 11:05:00,73.84,74.09,73.83,74.06,59259.0,53.1509,53.3308,53.1437,53.3092,59259.0
2018-02-02 11:10:00,74.05,74.14,73.99,74.08,62466.0,53.302,53.3668,53.2588,53.3236,62466.0
2018-02-02 11:15:00,74.11,74.13,73.9,73.92,36946.0,53.3452,53.3596,53.194,53.2084,36946.0
2018-02-02 11:20:00,73.92,73.96,73.77,73.78,56290.0,53.2084,53.2372,53.1005,53.1077,56290.0
2018-02-02 11:25:00,73.79,73.93,73.74,73.91,45612.0,53.1149,53.2156,53.0789,53.2012,45612.0
2018-02-02 11:30:00,73.92,73.97,73.89,73.92,23751.0,53.2084,53.2444,53.1868,53.2084,23751.0
2018-02-02 11:35:00,73.93,74.03,73.86,74.03,38051.0,53.2156,53.2876,53.1653,53.2876,38051.0
2018-02-02 11:40:00,74.01,74.05,73.8,73.82,32575.0,53.2732,53.302,53.1221,53.1365,32575.0
2018-02-02 11:45:00,73.81,73.85,73.74,73.83,59949.0,53.1293,53.1581,53.0789,53.1437,59949.0
2018-02-02 11:50:00,73.83,74.23,73.82,74.19,52457.0,53.1437,53.4316,53.1365,53.4028,52457.0
2018-02-02 11:55:00,74.18,74.23,73.97,73.97,62202.0,53.3956,53.4316,53.2444,53.2444,62202.0
2018-02-02 12:00:00,73.93,74.0,73.9,73.92,24993.0,53.2156,53.266,53.194,53.2084,24993.0
2018-02-02 12:05:00,73.92,73.99,73.88,73.99,29204.0,53.2084,53.2588,53.1797,53.2588,29204.0
2018-02-02 12:10:00,73.99,74.15,73.95,74.06,37430.0,53.2588,53.374,53.23,53.3092,37430.0
2018-02-02 12:15:00,74.05,74.15,74.01,74.05,41120.0,53.302,53.374,53.2732,53.302,41120.0
2018-02-02 12:20:00,74.04,74.04,73.96,73.98,29057.0,53.2948,53.2948,53.2372,53.2516,29057.0
2018-02-02 12:25:00,73.98,74.01,73.94,74.01,29518.0,53.2516,53.2732,53.2228,53.2732,29518.0
2018-02-02 12:30:00,73.98,73.99,73.77,73.81,63421.0,53.2516,53.2588,53.1005,53.1293,63421.0
2018-02-02 12:35:00,73.79,73.97,73.78,73.89,46844.0,53.1149,53.2444,53.1077,53.1868,46844.0
2018-02-02 12:40:00,73.88,74.03,73.88,73.98,24437.0,53.1797,53.2876,53.1797,53.2516,24437.0
2018-02-02 12:45:00,73.99,74.02,73.93,73.96,42959.0,53.2588,53.2804,53.2156,53.2372,42959.0
2018-02-02 12:50:00,73.96,73.96,73.84,73.85,57739.0,53.2372,53.2372,53.1509,53.1581,57739.0
2018-02-02 12:55:00,73.86,73.9,73.79,73.81,43957.0,53.1653,53.194,53.1149,53.1293,43957.0
2018-02-02 13:00:00,73.81,73.81,73.69,73.74,53404.0,53.1293,53.1293,53.0429,53.0789,53404.0
2018-02-02 13:05:00,73.74,73.77,73.58,73.62,37113.0,53.0789,53.1005,52.9637,52.9925,37113.0
2018-02-02 13:10:00,73.62,73.75,73.57,73.68,84357.0,52.9925,53.0861,52.9565,53.0357,84357.0
2018-02-02 13:15:00,73.67,73.69,73.6,73.64,48752.0,53.0285,53.0429,52.9781,53.0069,48752.0
2018-02-02 13:20:00,73.64,73.65,73.49,73.5,50224.0,53.0069,53.0141,52.8989,52.9061,50224.0
2018-02-02 13:25:00,73.5,73.65,73.48,73.63,46756.0,52.9061,53.0141,52.8917,52.9997,46756.0
2018-02-02 13:30:00,73.65,73.83,73.65,73.83,42096.0,53.0141,53.1437,53.0141,53.1437,42096.0
2018-02-02 13:35:00,73.83,73.86,73.75,73.79,40858.0,53.1437,53.1653,53.0861,53.1149,40858.0
2018-02-02 13:40:00,73.79,73.8,73.65,73.68,39253.0,53.1149,53.1221,53.0141,53.0357,39253.0
2018-02-02 13:45:00,73.68,73.75,73.59,73.62,33591.0,53.0357,53.0861,52.9709,52.9925,33591.0
2018-02-02 13:50:00,73.63,73.79,73.63,73.76,51908.0,52.9997,53.1149,52.9997,53.0933,51908.0
2018-02-02 13:55:00,73.75,73.79,73.65,73.75,393969.0,53.0861,53.1149,53.0141,53.0861,393969.0
2018-02-02 14:00:00,73.75,73.75,73.53,73.56,253249.0,53.0861,53.0861,52.9277,52.9493,253249.0
2018-02-02 14:05:00,73.55,73.6,73.44,73.5,52764.0,52.9421,52.9781,52.8629,52.9061,52764.0
2018-02-02 14:10:00,73.5,73.76,73.41,73.73,71596.0,52.9061,53.0933,52.8413,53.0717,71596.0
2018-02-02 14:15:00,73.7,73.98,73.63,73.93,107198.0,53.0501,53.2516,52.9997,53.2156,107198.0
2018-02-02 14:20:00,73.93,74.09,73.85,73.95,70178.0,53.2156,53.3308,53.1581,53.23,70178.0
2018-02-02 14:25:00,73.96,73.99,73.75,73.88,49872.0,53.2372,53.2588,53.0861,53.1797,49872.0
2018-02-02 14:30:00,73.87,74.07,73.85,74.03,97472.0,53.1725,53.3164,53.1581,53.2876,97472.0
2018-02-02 14:35:00,74.03,74.12,73.93,73.99,72756.0,53.2876,53.3524,53.2156,53.2588,72756.0
2018-02-02 14:40:00,73.98,74.04,73.93,74.03,80723.0,53.2516,53.2948,53.2156,53.2876,80723.0
2018-02-02 14:45:00,74.0,74.01,73.58,73.61,53954.0,53.266,53.2732,52.9637,52.9853,53954.0
2018-02-02 14:50:00,73.6,73.69,73.59,73.69,56704.0,52.9781,53.0429,52.9709,53.0429,56704.0
2018-02-02 14:55:00,73.69,73.69,73.48,73.57,74193.0,53.0429,53.0429,52.8917,52.9565,74193.0
2018-02-02 15:00:00,73.56,73.62,73.51,73.55,68717.0,52.9493,52.9925,52.9133,52.9421,68717.0
2018-02-02 15:05:00,73.55,73.6,73.46,73.49,87504.0,52.9421,52.9781,52.8773,52.8989,87504.0
2018-02-02 15:10:00,73.5,73.69,73.49,73.52,90456.0,52.9061,53.0429,52.8989,52.9205,90456.0
2018-02-02 15:15:00,73.52,73.68,73.49,73.58,80607.0,52.9205,53.0357,52.8989,52.9637,80607.0
2018-02-02 15:20:00,73.59,73.66,73.52,73.57,65149.0,52.9709,53.0213,52.9205,52.9565,65149.0
2018-02-02 15:25:00,73.57,73.61,73.46,73.46,75925.0,52.9565,52.9853,52.8773,52.8773,75925.0
2018-02-02 15:30:00,73.45,73.5,73.34,73.47,80511.0,52.8701,52.9061,52.791,52.8845,80511.0
2018-02-02 15:35:00,73.48,73.56,73.41,73.53,84795.0,52.8917,52.9493,52.8413,52.9277,84795.0
2018-02-02 15:40:00,73.55,73.57,73.4,73.56,113807.0,52.9421,52.9565,52.8341,52.9493,113807.0
2018-02-02 15:45:00,73.56,73.65,73.53,73.59,146165.0,52.9493,53.0141,52.9277,52.9709,146165.0
2018-02-02 15:50:00,73.59,73.75,73.57,73.57,177215.0,52.9709,53.0861,52.9565,52.9565,177215.0
2018-02-02 15:55:00,73.58,73.64,73.48,73.56,358178.0,52.9637,53.0069,52.8917,52.9493,358178.0
2018-02-05 09:30:00,73.54,73.89,73.02,73.7,242077.0,52.9349,53.1868,52.5606,53.0501,242077.0
2018-02-05 09:35:00,73.61,74.22,73.53,74.0,169445.0,52.9853,53.4244,52.9277,53.266,169445.0
2018-02-05 09:40:00,74.0,74.01,73.4,73.55,88819.0,53.266,53.2732,52.8341,52.9421,88819.0
2018-02-05 09:45:00,73.56,73.67,73.24,73.51,110830.0,52.9493,53.0285,52.719,52.9133,110830.0
2018-02-05 09:50:00,73.51,73.62,73.19,73.22,105834.0,52.9133,52.9925,52.683,52.7046,105834.0
2018-02-05 09:55:00,73.17,73.29,73.08,73.16,74887.0,52.6686,52.755,52.6038,52.6614,74887.0
2018-02-05 10:00:00,73.16,73.17,72.43,73.02,190564.0,52.6614,52.6686,52.1359,52.5606,190564.0
2018-02-05 10:05:00,73.01,73.29,72.98,73.16,85696.0,52.5534,52.755,52.5318,52.6614,85696.0
2018-02-05 10:10:00,73.14,73.45,73.12,73.39,54758.0,52.647,52.8701,52.6326,52.8269,54758.0
2018-02-05 10:15:00,73.38,73.59,73.36,73.54,31620.0,52.8197,52.9709,52.8053,52.9349,31620.0
2018-02-05 10:20:00,73.55,73.58,73.45,73.53,33513.0,52.9421,52.9637,52.8701,52.9277,33513.0
2018-02-05 10:25:00,73.56,73.72,73.55,73.69,65187.0,52.9493,53.0645,52.9421,53.0429,65187.0
2018-02-05 10:30:00,73.69,73.76,73.54,73.69,69039.0,53.0429,53.0933,52.9349,53.0429,69039.0
2018-02-05 10:35:00,73.69,73.73,73.54,73.59,95485.0,53.0429,53.0717,52.9349,52.9709,95485.0
2018-02-05 10:40:00,73.6,73.69,73.59,73.69,70989.0,52.9781,53.0429,52.9709,53.0429,70989.0
2018-02-05 10:45:00,73.68,73.79,73.66,73.72,38569.0,53.0357,53.1149,53.0213,53.0645,38569.0
2018-02-05 10:50:00,73.7,73.73,73.53,73.57,36159.0,53.0501,53.0717,52.9277,52.9565,36159.0
2018-02-05 10:55:00,73.55,73.61,73.42,73.51,47942.0,52.9421,52.9853,52.8485,52.9133,47942.0
2018-02-05 11:00:00,73.52,73.58,73.38,73.41,29379.0,52.9205,52.9637,52.8197,52.8413,29379.0
2018-02-05 11:05:00,73.4,73.44,73.27,73.29,41155.0,52.8341,52.8629,52.7406,52.755,41155.0
2018-02-05 11:10:00,73.29,73.37,73.27,73.31,64835.0,52.755,52.8125,52.7406,52.7694,64835.0
2018-02-05 11:15:00,73.3,73.36,73.24,73.29,35629.0,52.7622,52.8053,52.719,52.755,35629.0
2018-02-05 11:20:00,73.28,73.31,73.2,73.3,37440.0,52.7478,52.7694,52.6902,52.7622,37440.0
2018-02-05 11:25:00,73.32,73.41,73.23,73.28,42185.0,52.7766,52.8413,52.7118,52.7478,42185.0
2018-02-05 11:30:00,73.28,73.3,73.17,73.25,42073.0,52.7478,52.7622,52.6686,52.7262,42073.0
2018-02-05 11:35:00,73.27,73.31,73.19,73.28,45376.0,52.7406,52.7694,52.683,52.7478,45376.0
2018-02-05 11:40:00,73.28,73.29,73.21,73.23,32811.0,52.7478,52.755,52.6974,52.7118,32811.0
2018-02-05 11:45:00,73.24,73.28,73.21,73.23,27372.0,52.719,52.7478,52.6974,52.7118,27372.0
2018-02-05 11:50:00,73.22,73.28,73.21,73.26,28689.0,52.7046,52.7478,52.6974,52.7334,28689.0
2018-02-05 11:55:00,73.28,73.37,73.26,73.3,32740.0,52.7478,52.8125,52.7334,52.7622,32740.0
2018-02-05 12:00:00,73.3,73.3,73.08,73.09,29071.0,52.7622,52.7622,52.6038,52.611,29071.0
2018-02-05 12:05:00,73.09,73.1,72.97,72.97,58226.0,52.611,52.6182,52.5246,52.5246,58226.0
2018-02-05 12:10:00,72.96,73.04,72.9,72.93,28715.0,52.5174,52.575,52.4742,52.4958,28715.0
2018-02-05 12:15:00,72.92,72.93,72.75,72.8,42625.0,52.4886,52.4958,52.3663,52.4023,42625.0
2018-02-05 12:20:00,72.78,72.82,72.67,72.69,43726.0,52.3879,52.4167,52.3087,52.3231,43726.0
2018-02-05 12:25:00,72.68,72.83,72.61,72.69,51774.0,52.3159,52.4238,52.2655,52.3231,51774.0
2018-02-05 12:30:00,72.68,72.78,72.65,72.66,39399.0,52.3159,52.3879,52.2943,52.3015,39399.0
2018-02-05 12:35:00,72.67,72.75,72.62,72.66,33960.0,52.3087,52.3663,52.2727,52.3015,33960.0
2018-02-05 12:40:00,72.67,72.75,72.59,72.68,32786.0,52.3087,52.3663,52.2511,52.3159,32786.0
2018-02-05 12:45:00,72.69,72.74,72.56,72.65,31351.0,52.3231,52.3591,52.2295,52.2943,31351.0
2018-02-05 12:50:00,72.65,72.72,72.64,72.68,82068.0,52.2943,52.3447,52.2871,52.3159,82068.0
2018-02-05 12:55:00,72.69,72.71,72.54,72.57,21572.0,52.3231,52.3375,52.2151,52.2367,21572.0
2018-02-05 13:00:00,72.54,72.54,72.32,72.37,55145.0,52.2151,52.2151,52.0567,52.0927,55145.0
2018-02-05 13:05:00,72.34,72.35,72.22,72.27,56992.0,52.0711,52.0783,51.9848,52.0208,56992.0
2018-02-05 13:10:00,72.26,72.37,72.25,72.33,57286.0,52.0136,52.0927,52.0064,52.0639,57286.0
2018-02-05 13:15:00,72.33,72.37,72.17,72.2,49287.0,52.0639,52.0927,51.9488,51.9704,49287.0
2018-02-05 13:20:00,72.2,72.3,72.18,72.28,42710.0,51.9704,52.0423,51.956,52.028,42710.0
2018-02-05 13:25:00,72.29,72.3,72.16,72.27,38747.0,52.0352,52.0423,51.9416,52.0208,38747.0
2018-02-05 13:30:00,72.3,72.35,72.22,72.22,31766.0,52.0423,52.0783,51.9848,51.9848,31766.0
2018-02-05 13:35:00,72.2,72.33,72.01,72.05,86872.0,51.9704,52.0639,51.8336,51.8624,86872.0
2018-02-05 13:40:00,72.06,72.33,72.05,72.31,42224.0,51.8696,52.0639,51.8624,52.0495,42224.0
2018-02-05 13:45:00,72.29,72.36,72.15,72.26,54064.0,52.0352,52.0855,51.9344,52.0136,54064.0
2018-02-05 13:50:00,72.27,72.3,72.17,72.21,33542.0,52.0208,52.0423,51.9488,51.9776,33542.0
2018-02-05 13:55:00,72.19,72.49,72.19,72.48,75478.0,51.9632,52.1791,51.9632,52.1719,75478.0
2018-02-05 14:00:00,72.5,72.5,72.3,72.33,34306.0,52.1863,52.1863,52.0423,52.0639,34306.0
2018-02-05 14:05:00,72.33,72.35,72.23,72.34,30562.0,52.0639,52.0783,51.992,52.0711,30562.0
2018-02-05 14:10:00,72.32,72.47,72.32,72.39,29692.0,52.0567,52.1647,52.0567,52.1071,29692.0
2018-02-05 14:15:00,72.39,72.39,72.21,72.23,53661.0,52.1071,52.1071,51.9776,51.992,53661.0
2018-02-05 14:20:00,72.23,72.31,72.08,72.12,56648.0,51.992,52.0495,51.884,51.9128,56648.0
2018-02-05 14:25:00,72.13,72.21,72.08,72.19,39937.0,51.92,51.9776,51.884,51.9632,39937.0
2018-02-05 14:30:00,72.17,72.18,71.92,72.02,52584.0,51.9488,51.956,51.7688,51.8408,52584.0
2018-02-05 14:35:00,72.02,72.05,71.95,71.97,43817.0,51.8408,51.8624,51.7904,51.8048,43817.0
2018-02-05 14:40:00,71.98,72.09,71.9,71.98,45532.0,51.812,51.8912,51.7544,51.812,45532.0
2018-02-05 14:45:00,71.98,72.09,71.91,71.98,49391.0,51.812,51.8912,51.7616,51.812,49391.0
2018-02-05 14:50:00,71.95,71.95,71.81,71.86,48492.0,51.7904,51.7904,51.6896,51.7256,48492.0
2018-02-05 14:55:00,71.86,71.88,71.67,71.7,68992.0,51.7256,51.74,51.5889,51.6105,68992.0
2018-02-05 15:00:00,71.67,71.92,71.58,71.58,58585.0,51.5889,51.7688,51.5241,51.5241,58585.0
2018-02-05 15:05:00,71.58,71.75,71.05,71.09,100621.0,51.5241,51.6465,51.1426,51.1714,100621.0
2018-02-05 15:10:00,71.06,71.53,70.76,71.37,158956.0,51.1498,51.4881,50.9338,51.3729,158956.0
2018-02-05 15:15:00,71.36,71.95,71.3,71.51,98816.0,51.3657,51.7904,51.3225,51.4737,98816.0
2018-02-05 15:20:00,71.52,71.87,71.28,71.73,54402.0,51.4809,51.7328,51.3081,51.6321,54402.0
2018-02-05 15:25:00,71.79,72.03,71.67,71.92,79745.0,51.6752,51.848,51.5889,51.7688,79745.0
2018-02-05 15:30:00,71.95,71.98,71.6,71.77,71308.0,51.7904,51.812,51.5385,51.6608,71308.0
2018-02-05 15:35:00,71.75,71.82,71.3,71.33,71673.0,51.6465,51.6968,51.3225,51.3441,71673.0
2018-02-05 15:40:00,71.31,71.47,71.01,71.19,92330.0,51.3297,51.4449,51.1138,51.2434,92330.0
2018-02-05 15:45:00,71.2,71.23,70.72,70.73,170027.0,51.2506,51.2722,50.905,50.9122,170027.0
2018-02-05 15:50:00,70.73,70.92,70.32,70.38,272159.0,50.9122,51.049,50.6171,50.6603,272159.0
2018-02-05 15:55:00,70.38,70.97,70.35,70.44,485178.0,50.6603,51.085,50.6387,50.7035,485178.0
2018-02-06 09:30:00,69.1,69.63,68.34,69.34,240994.0,49.739,50.1205,49.1919,49.9117,240994.0
2018-02-06 09:35:00,69.37,70.41,69.36,70.41,127448.0,49.9333,50.6819,49.9261,50.6819,127448.0
2018-02-06 09:40:00,70.32,70.42,69.95,70.07,79478.0,50.6171,50.6891,50.3508,50.4372,79478.0
2018-02-06 09:45:00,70.09,70.68,70.0,70.63,145066.0,50.4516,50.8763,50.3868,50.8403,145066.0
2018-02-06 09:50:00,70.61,71.18,70.54,71.05,101518.0,50.8259,51.2362,50.7755,51.1426,101518.0
2018-02-06 09:55:00,71.03,71.05,70.45,70.88,208387.0,51.1282,51.1426,50.7107,51.0202,208387.0
2018-02-06 10:00:00,70.89,71.38,70.8,71.2,75111.0,51.0274,51.3801,50.9626,51.2506,75111.0
2018-02-06 10:05:00,71.22,71.56,70.94,71.2,82166.0,51.265,51.5097,51.0634,51.2506,82166.0
2018-02-06 10:10:00,71.23,71.49,70.92,71.07,114824.0,51.2722,51.4593,51.049,51.157,114824.0
2018-02-06 10:15:00,71.08,71.2,70.43,70.68,97170.0,51.1642,51.2506,50.6963,50.8763,97170.0
2018-02-06 10:20:00,70.63,71.08,70.46,70.94,105470.0,50.8403,51.1642,50.7179,51.0634,105470.0
2018-02-06 10:25:00,70.93,70.97,70.5,70.64,98618.0,51.0562,51.085,50.7467,50.8475,98618.0
2018-02-06 10:30:00,70.67,70.76,70.49,70.63,86252.0,50.8691,50.9338,50.7395,50.8403,86252.0
2018-02-06 10:35:00,70.6,70.71,70.44,70.53,154460.0,50.8187,50.8978,50.7035,50.7683,154460.0
2018-02-06 10:40:00,70.5,70.93,70.28,70.84,90644.0,50.7467,51.0562,50.5883,50.9914,90644.0
2018-02-06 10:45:00,70.83,71.07,70.74,70.78,118251.0,50.9842,51.157,50.9194,50.9482,118251.0
2018-02-06 10:50:00,70.8,71.22,70.67,71.13,79401.0,50.9626,51.265,50.8691,51.2002,79401.0
2018-02-06 10:55:00,71.19,71.2,70.67,70.67,53205.0,51.2434,51.2506,50.8691,50.8691,53205.0
2018-02-06 11:00:00,70.65,70.84,70.59,70.78,50769.0,50.8547,50.9914,50.8115,50.9482,50769.0
2018-02-06 11:05:00,70.78,70.92,70.4,70.67,54530.0,50.9482,51.049,50.6747,50.8691,54530.0
2018-02-06 11:10:00,70.64,70.73,70.37,70.55,76278.0,50.8475,50.9122,50.6531,50.7827,76278.0
2018-02-06 11:15:00,70.55,70.78,70.48,70.75,45536.0,50.7827,50.9482,50.7323,50.9266,45536.0
2018-02-06 11:20:00,70.73,70.76,70.51,70.71,55469.0,50.9122,50.9338,50.7539,50.8978,55469.0
2018-02-06 11:25:00,70.63,70.71,70.38,70.5,53881.0,50.8403,50.8978,50.6603,50.7467,53881.0
2018-02-06 11:30:00,70.46,70.59,70.23,70.36,62026.0,50.7179,50.8115,50.5523,50.6459,62026.0
2018-02-06 11:35:00,70.39,70.51,70.25,70.5,45605.0,50.6675,50.7539,50.5667,50.7467,45605.0
2018-02-06 11:40:00,70.5,70.88,70.5,70.79,52405.0,50.7467,51.0202,50.7467,50.9554,52405.0
2018-02-06 11:45:00,70.79,70.92,70.72,70.92,33924.0,50.9554,51.049,50.905,51.049,33924.0
2018-02-06 11:50:00,70.9,71.07,70.84,70.92,30590.0,51.0346,51.157,50.9914,51.049,30590.0
2018-02-06 11:55:00,70.92,71.01,70.69,70.69,24385.0,51.049,51.1138,50.8835,50.8835,24385.0
2018-02-06 12:00:00,70.68,70.78,70.65,70.68,28130.0,50.8763,50.9482,50.8547,50.8763,28130.0
2018-02-06 12:05:00,70.7,70.93,70.64,70.86,25589.0,50.8907,51.0562,50.8475,51.0058,25589.0
2018-02-06 12:10:00,70.83,70.93,70.76,70.93,26341.0,50.9842,51.0562,50.9338,51.0562,26341.0
2018-02-06 12:15:00,70.94,71.04,70.86,70.9,21483.0,51.0634,51.1354,51.0058,51.0346,21483.0
2018-02-06 12:20:00,70.88,71.0,70.81,70.97,34524.0,51.0202,51.1066,50.9698,51.085,34524.0
2018-02-06 12:25:00,70.98,71.2,70.92,71.15,23944.0,51.0922,51.2506,51.049,51.2146,23944.0
2018-02-06 12:30:00,71.17,71.42,71.09,71.16,36240.0,51.229,51.4089,51.1714,51.2218,36240.0
2018-02-06 12:35:00,71.12,71.52,71.01,71.51,25030.0,51.193,51.4809,51.1138,51.4737,25030.0
2018-02-06 12:40:00,71.54,71.54,71.22,71.24,41628.0,51.4953,51.4953,51.265,51.2793,41628.0
2018-02-06 12:45:00,71.23,71.26,70.93,71.0,42122.0,51.2722,51.2937,51.0562,51.1066,42122.0
2018-02-06 12:50:00,70.99,71.0,70.79,70.84,18428.0,51.0994,51.1066,50.9554,50.9914,18428.0
2018-02-06 12:55:00,70.81,70.96,70.71,70.92,21176.0,50.9698,51.0778,50.8978,51.049,21176.0
2018-02-06 13:00:00,70.91,70.95,70.69,70.91,106095.0,51.0418,51.0706,50.8835,51.0418,106095.0
2018-02-06 13:05:00,70.91,70.93,70.48,70.48,24933.0,51.0418,51.0562,50.7323,50.7323,24933.0
2018-02-06 13:10:00,70.47,70.8,70.47,70.74,23075.0,50.7251,50.9626,50.7251,50.9194,23075.0
2018-02-06 13:15:00,70.72,70.91,70.61,70.88,15210.0,50.905,51.0418,50.8259,51.0202,15210.0
2018-02-06 13:20:00,70.9,70.97,70.72,70.75,20239.0,51.0346,51.085,50.905,50.9266,20239.0
2018-02-06 13:25:00,70.73,70.84,70.64,70.72,14585.0,50.9122,50.9914,50.8475,50.905,14585.0
2018-02-06 13:30:00,70.69,70.72,70.46,70.56,53748.0,50.8835,50.905,50.7179,50.7899,53748.0
2018-02-06 13:35:00,70.57,70.8,70.56,70.7,23645.0,50.7971,50.9626,50.7899,50.8907,23645.0
2018-02-06 13:40:00,70.7,70.7,70.53,70.7,30122.0,50.8907,50.8907,50.7683,50.8907,30122.0
2018-02-06 13:45:00,70.66,70.68,70.51,70.55,50896.0,50.8619,50.8763,50.7539,50.7827,50896.0
2018-02-06 13:50:00,70.56,70.63,70.53,70.56,63728.0,50.7899,50.8403,50.7683,50.7899,63728.0
2018-02-06 13:55:00,70.55,70.61,70.36,70.36,30015.0,50.7827,50.8259,50.6459,50.6459,30015.0
2018-02-06 14:00:00,70.36,70.51,70.36,70.48,37718.0,50.6459,50.7539,50.6459,50.7323,37718.0
2018-02-06 14:05:00,70.5,70.55,70.29,70.31,30425.0,50.7467,50.7827,50.5955,50.6099,30425.0
2018-02-06 14:10:00,70.32,70.66,70.28,70.58,38346.0,50.6171,50.8619,50.5883,50.8043,38346.0
2018-02-06 14:15:00,70.55,70.64,70.25,70.34,46325.0,50.7827,50.8475,50.5667,50.6315,46325.0
2018-02-06 14:20:00,70.3,70.46,70.24,70.3,35938.0,50.6027,50.7179,50.5595,50.6027,35938.0
2018-02-06 14:25:00,70.29,70.39,70.23,70.34,32757.0,50.5955,50.6675,50.5523,50.6315,32757.0
2018-02-06 14:30:00,70.32,70.47,70.27,70.45,46877.0,50.6171,50.7251,50.5811,50.7107,46877.0
2018-02-06 14:35:00,70.46,70.67,70.45,70.56,43676.0,50.7179,50.8691,50.7107,50.7899,43676.0
2018-02-06 14:40:00,70.55,70.75,70.54,70.75,28736.0,50.7827,50.9266,50.7755,50.9266,28736.0
2018-02-06 14:45:00,70.8,71.08,70.75,70.98,50760.0,50.9626,51.1642,50.9266,51.0922,50760.0
2018-02-06 14:50:00,71.0,71.11,70.88,71.04,27300.0,51.1066,51.1858,51.0202,51.1354,27300.0
2018-02-06 14:55:00,71.05,71.7,71.04,71.61,90733.0,51.1426,51.6105,51.1354,51.5457,90733.0
2018-02-06 15:00:00,71.64,71.89,71.54,71.72,83806.0,51.5673,51.7472,51.4953,51.6249,83806.0
2018-02-06 15:05:00,71.74,72.14,71.63,72.14,54318.0,51.6393,51.9272,51.5601,51.9272,54318.0
2018-02-06 15:10:00,72.11,72.11,71.63,71.66,59289.0,51.9056,51.9056,51.5601,51.5817,59289.0
2018-02-06 15:15:00,71.67,71.82,71.44,71.61,79648.0,51.5889,51.6968,51.4233,51.5457,79648.0
2018-02-06 15:20:00,71.61,71.81,71.49,71.54,88067.0,51.5457,51.6896,51.4593,51.4953,88067.0
2018-02-06 15:25:00,71.54,71.78,71.53,71.75,42136.0,51.4953,51.668,51.4881,51.6465,42136.0
2018-02-06 15:30:00,71.73,71.99,71.49,71.9,58450.0,51.6321,51.8192,51.4593,51.7544,58450.0
2018-02-06 15:35:00,71.88,72.04,71.74,72.04,63861.0,51.74,51.8552,51.6393,51.8552,63861.0
2018-02-06 15:40:00,72.04,72.19,71.92,71.92,92923.0,51.8552,51.9632,51.7688,51.7688,92923.0
2018-02-06 15:45:00,71.92,72.01,71.58,71.6,125998.0,51.7688,51.8336,51.5241,51.5385,125998.0
2018-02-06 15:50:00,71.57,71.71,71.35,71.64,134511.0,51.5169,51.6177,51.3585,51.5673,134511.0
2018-02-06 15:55:00,71.63,71.8,71.5,71.8,305561.0,51.5601,51.6824,51.4665,51.6824,305561.0
2018-02-07 09:30:00,71.34,71.91,71.16,71.91,77499.0,51.3513,51.7616,51.2218,51.7616,77499.0
2018-02-07 09:35:00,71.89,72.47,71.8,72.24,55966.0,51.7472,52.1647,51.6824,51.9992,55966.0
2018-02-07 09:40:00,72.27,72.71,72.01,72.17,50246.0,52.0208,52.3375,51.8336,51.9488,50246.0
2018-02-07 09:45:00,72.16,72.44,72.08,72.23,80879.0,51.9416,52.1431,51.884,51.992,80879.0
2018-02-07 09:50:00,72.21,72.64,72.15,72.56,58565.0,51.9776,52.2871,51.9344,52.2295,58565.0
2018-02-07 09:55:00,72.54,72.73,72.41,72.73,66759.0,52.2151,52.3519,52.1215,52.3519,66759.0
2018-02-07 10:00:00,72.71,72.91,72.62,72.72,92729.0,52.3375,52.4814,52.2727,52.3447,92729.0
2018-02-07 10:05:00,72.78,73.11,72.7,72.84,49134.0,52.3879,52.6254,52.3303,52.431,49134.0
2018-02-07 10:10:00,72.78,72.78,72.47,72.67,32012.0,52.3879,52.3879,52.1647,52.3087,32012.0
2018-02-07 10:15:00,72.67,72.82,72.59,72.74,27276.0,52.3087,52.4167,52.2511,52.3591,27276.0
2018-02-07 10:20:00,72.71,72.84,72.62,72.75,39443.0,52.3375,52.431,52.2727,52.3663,39443.0
2018-02-07 10:25:00,72.79,72.81,72.42,72.53,40440.0,52.3951,52.4095,52.1287,52.2079,40440.0
2018-02-07 10:30:00,72.53,72.65,72.45,72.51,33049.0,52.2079,52.2943,52.1503,52.1935,33049.0
2018-02-07 10:35:00,72.53,72.67,72.42,72.65,102230.0,52.2079,52.3087,52.1287,52.2943,102230.0
2018-02-07 10:40:00,72.65,72.68,72.42,72.43,22081.0,52.2943,52.3159,52.1287,52.1359,22081.0
2018-02-07 10:45:00,72.45,72.73,72.45,72.7,20838.0,52.1503,52.3519,52.1503,52.3303,20838.0
2018-02-07 10:50:00,72.73,72.84,72.6,72.76,22762.0,52.3519,52.431,52.2583,52.3735,22762.0
2018-02-07 10:55:00,72.75,72.86,72.65,72.85,26919.0,52.3663,52.4454,52.2943,52.4382,26919.0
2018-02-07 11:00:00,72.84,73.0,72.79,72.95,30489.0,52.431,52.5462,52.3951,52.5102,30489.0
2018-02-07 11:05:00,72.96,73.13,72.93,73.1,24920.0,52.5174,52.6398,52.4958,52.6182,24920.0
2018-02-07 11:10:00,73.1,73.16,72.97,73.12,31675.0,52.6182,52.6614,52.5246,52.6326,31675.0
2018-02-07 11:15:00,73.12,73.2,72.86,72.86,32718.0,52.6326,52.6902,52.4454,52.4454,32718.0
2018-02-07 11:20:00,72.88,72.92,72.64,72.79,23713.0,52.4598,52.4886,52.2871,52.3951,23713.0
2018-02-07 11:25:00,72.79,72.82,72.66,72.7,26491.0,52.3951,52.4167,52.3015,52.3303,26491.0
2018-02-07 11:30:00,72.67,72.75,72.63,72.74,28100.0,52.3087,52.3663,52.2799,52.3591,28100.0
2018-02-07 11:35:00,72.72,72.78,72.58,72.64,24283.0,52.3447,52.3879,52.2439,52.2871,24283.0
2018-02-07 11:40:00,72.64,72.72,72.6,72.69,16344.0,52.2871,52.3447,52.2583,52.3231,16344.0
2018-02-07 11:45:00,72.69,72.69,72.5,72.52,23094.0,52.3231,52.3231,52.1863,52.2007,23094.0
2018-02-07 11:50:00,72.5,72.65,72.44,72.53,36327.0,52.1863,52.2943,52.1431,52.2079,36327.0
2018-02-07 11:55:00,72.54,72.61,72.4,72.61,20318.0,52.2151,52.2655,52.1143,52.2655,20318.0
2018-02-07 12:00:00,72.57,72.66,72.49,72.56,27167.0,52.2367,52.3015,52.1791,52.2295,27167.0
2018-02-07 12:05:00,72.55,72.61,72.48,72.51,26886.0,52.2223,52.2655,52.1719,52.1935,26886.0
2018-02-07 12:10:00,72.5,72.58,72.48,72.53,40711.0,52.1863,52.2439,52.1719,52.2079,40711.0
2018-02-07 12:15:00,72.54,72.61,72.53,72.61,41230.0,52.2151,52.2655,52.2079,52.2655,41230.0
2018-02-07 12:20:00,72.61,72.61,72.48,72.56,24445.0,52.2655,52.2655,52.1719,52.2295,24445.0
2018-02-07 12:25:00,72.56,72.81,72.56,72.79,32917.0,52.2295,52.4095,52.2295,52.3951,32917.0
2018-02-07 12:30:00,72.81,72.85,72.62,72.7,46381.0,52.4095,52.4382,52.2727,52.3303,46381.0
2018-02-07 12:35:00,72.68,72.68,72.62,72.66,25555.0,52.3159,52.3159,52.2727,52.3015,25555.0
2018-02-07 12:40:00,72.67,72.74,72.64,72.67,15867.0,52.3087,52.3591,52.2871,52.3087,15867.0
2018-02-07 12:45:00,72.64,72.77,72.52,72.58,64038.0,52.2871,52.3807,52.2007,52.2439,64038.0
2018-02-07 12:50:00,72.57,72.7,72.54,72.57,60179.0,52.2367,52.3303,52.2151,52.2367,60179.0
2018-02-07 12:55:00,72.54,72.59,72.46,72.53,23257.0,52.2151,52.2511,52.1575,52.2079,23257.0
2018-02-07 13:00:00,72.53,72.66,72.45,72.57,37369.0,52.2079,52.3015,52.1503,52.2367,37369.0
2018-02-07 13:05:00,72.56,72.56,72.34,72.42,59992.0,52.2295,52.2295,52.0711,52.1287,59992.0
2018-02-07 13:10:00,72.42,72.51,72.2,72.22,35964.0,52.1287,52.1935,51.9704,51.9848,35964.0
2018-02-07 13:15:00,72.23,72.36,72.11,72.36,27578.0,51.992,52.0855,51.9056,52.0855,27578.0
2018-02-07 13:20:00,72.32,72.35,72.05,72.13,19005.0,52.0567,52.0783,51.8624,51.92,19005.0
2018-02-07 13:25:00,72.15,72.35,72.08,72.33,29395.0,51.9344,52.0783,51.884,52.0639,29395.0
2018-02-07 13:30:00,72.3,72.32,72.09,72.17,29822.0,52.0423,52.0567,51.8912,51.9488,29822.0
2018-02-07 13:35:00,72.21,72.31,72.17,72.19,92334.0,51.9776,52.0495,51.9488,51.9632,92334.0
2018-02-07 13:40:00,72.23,72.28,72.19,72.26,58497.0,51.992,52.028,51.9632,52.0136,58497.0
2018-02-07 13:45:00,72.23,72.36,72.18,72.18,37604.0,51.992,52.0855,51.956,51.956,37604.0
2018-02-07 13:50:00,72.19,72.19,72.0,72.03,21564.0,51.9632,51.9632,51.8264,51.848,21564.0
2018-02-07 13:55:00,72.02,72.16,71.97,72.11,18911.0,51.8408,51.9416,51.8048,51.9056,18911.0
2018-02-07 14:00:00,72.11,72.13,71.82,71.9,26984.0,51.9056,51.92,51.6968,51.7544,26984.0
2018-02-07 14:05:00,71.9,72.05,71.89,71.89,15452.0,51.7544,51.8624,51.7472,51.7472,15452.0
2018-02-07 14:10:00,71.93,72.15,71.93,72.08,17569.0,51.776,51.9344,51.776,51.884,17569.0
2018-02-07 14:15:00,72.09,72.26,72.07,72.25,11870.0,51.8912,52.0136,51.8768,52.0064,11870.0
2018-02-07 14:20:00,72.25,72.33,72.24,72.26,15281.0,52.0064,52.0639,51.9992,52.0136,15281.0
2018-02-07 14:25:00,72.25,72.33,72.2,72.33,33609.0,52.0064,52.0639,51.9704,52.0639,33609.0
2018-02-07 14:30:00,72.33,72.37,72.26,72.31,17225.0,52.0639,52.0927,52.0136,52.0495,17225.0
2018-02-07 14:35:00,72.29,72.32,72.13,72.14,21395.0,52.0352,52.0567,51.92,51.9272,21395.0
2018-02-07 14:40:00,72.11,72.15,72.02,72.04,24918.0,51.9056,51.9344,51.8408,51.8552,24918.0
2018-02-07 14:45:00,72.04,72.04,71.73,71.76,38615.0,51.8552,51.8552,51.6321,51.6537,38615.0
2018-02-07 14:50:00,71.75,71.75,71.58,71.69,41189.0,51.6465,51.6465,51.5241,51.6033,41189.0
2018-02-07 14:55:00,71.7,71.9,71.68,71.9,29944.0,51.6105,51.7544,51.5961,51.7544,29944.0
2018-02-07 15:00:00,71.91,72.1,71.84,72.06,20686.0,51.7616,51.8984,51.7112,51.8696,20686.0
2018-02-07 15:05:00,72.09,72.19,72.07,72.07,29471.0,51.8912,51.9632,51.8768,51.8768,29471.0
2018-02-07 15:10:00,72.09,72.27,72.06,72.26,26308.0,51.8912,52.0208,51.8696,52.0136,26308.0
2018-02-07 15:15:00,72.27,72.33,72.19,72.2,26775.0,52.0208,52.0639,51.9632,51.9704,26775.0
2018-02-07 15:20:00,72.18,72.27,72.1,72.1,29191.0,51.956,52.0208,51.8984,51.8984,29191.0
2018-02-07 15:25:00,72.1,72.3,72.06,72.22,23968.0,51.8984,52.0423,51.8696,51.9848,23968.0
2018-02-07 15:30:00,72.21,72.29,72.12,72.29,30939.0,51.9776,52.0352,51.9128,52.0352,30939.0
2018-02-07 15:35:00,72.29,72.4,72.27,72.34,53516.0,52.0352,52.1143,52.0208,52.0711,53516.0
2018-02-07 15:40:00,72.32,72.41,72.18,72.18,37802.0,52.0567,52.1215,51.956,51.956,37802.0
2018-02-07 15:45:00,72.19,72.21,71.88,71.93,95812.0,51.9632,51.9776,51.74,51.776,95812.0
2018-02-07 15:50:00,71.93,72.03,71.7,71.81,160532.0,51.776,51.848,51.6105,51.6896,160532.0
2018-02-07 15:55:00,71.82,71.9,71.53,71.57,257337.0,51.6968,51.7544,51.4881,51.5169,257337.0
2018-02-08 09:30:00,71.57,71.85,71.25,71.31,105451.0,51.5169,51.7184,51.2865,51.3297,105451.0
2018-02-08 09:35:00,71.34,71.41,70.92,71.14,44799.0,51.3513,51.4017,51.049,51.2074,44799.0
2018-02-08 09:40:00,71.17,71.18,70.78,71.18,18680.0,51.229,51.2362,50.9482,51.2362,18680.0
2018-02-08 09:45:00,71.08,71.15,70.62,70.78,39820.0,51.1642,51.2146,50.8331,50.9482,39820.0
2018-02-08 09:50:00,70.72,70.86,70.56,70.8,38097.0,50.905,51.0058,50.7899,50.9626,38097.0
2018-02-08 09:55:00,70.84,70.87,70.57,70.71,46957.0,50.9914,51.013,50.7971,50.8978,46957.0
2018-02-08 10:00:00,70.68,70.77,70.47,70.65,79271.0,50.8763,50.941,50.7251,50.8547,79271.0
2018-02-08 10:05:00,70.7,71.35,70.66,71.3,33345.0,50.8907,51.3585,50.8619,51.3225,33345.0
2018-02-08 10:10:00,71.34,71.4,71.2,71.24,40046.0,51.3513,51.3945,51.2506,51.2793,40046.0
2018-02-08 10:15:00,71.25,71.35,71.13,71.17,21055.0,51.2865,51.3585,51.2002,51.229,21055.0
2018-02-08 10:20:00,71.15,71.15,70.86,71.04,32962.0,51.2146,51.2146,51.0058,51.1354,32962.0
2018-02-08 10:25:00,71.05,71.08,70.85,70.91,27450.0,51.1426,51.1642,50.9986,51.0418,27450.0
2018-02-08 10:30:00,70.84,70.97,70.8,70.87,32557.0,50.9914,51.085,50.9626,51.013,32557.0
2018-02-08 10:35:00,70.87,71.02,70.75,71.02,50015.0,51.013,51.121,50.9266,51.121,50015.0
2018-02-08 10:40:00,71.01,71.11,70.86,70.89,35338.0,51.1138,51.1858,51.0058,51.0274,35338.0
2018-02-08 10:45:00,70.86,70.91,70.76,70.82,47349.0,51.0058,51.0418,50.9338,50.977,47349.0
2018-02-08 10:50:00,70.83,70.83,70.41,70.47,38094.0,50.9842,50.9842,50.6819,50.7251,38094.0
2018-02-08 10:55:00,70.47,70.48,70.3,70.43,82118.0,50.7251,50.7323,50.6027,50.6963,82118.0
2018-02-08 11:00:00,70.43,70.59,70.4,70.57,56565.0,50.6963,50.8115,50.6747,50.7971,56565.0
2018-02-08 11:05:00,70.6,70.67,70.44,70.45,42698.0,50.8187,50.8691,50.7035,50.7107,42698.0
2018-02-08 11:10:00,70.45,70.47,70.22,70.23,46878.0,50.7107,50.7251,50.5451,50.5523,46878.0
2018-02-08 11:15:00,70.25,70.35,70.01,70.17,128728.0,50.5667,50.6387,50.394,50.5092,128728.0
2018-02-08 11:20:00,70.22,70.22,69.8,69.92,135142.0,50.5451,50.5451,50.2428,50.3292,135142.0
2018-02-08 11:25:00,69.96,70.17,69.92,70.04,31387.0,50.358,50.5092,50.3292,50.4156,31387.0
2018-02-08 11:30:00,70.04,70.17,69.98,70.1,36988.0,50.4156,50.5092,50.3724,50.4588,36988.0
2018-02-08 11:35:00,70.11,70.35,70.08,70.32,87515.0,50.466,50.6387,50.4444,50.6171,87515.0
2018-02-08 11:40:00,70.31,70.31,69.98,70.07,25233.0,50.6099,50.6099,50.3724,50.4372,25233.0
2018-02-08 11:45:00,70.06,70.14,69.96,70.07,33667.0,50.43,50.4876,50.358,50.4372,33667.0
2018-02-08 11:50:00,70.09,70.52,70.08,70.26,33657.0,50.4516,50.7611,50.4444,50.5739,33657.0
2018-02-08 11:55:00,70.24,70.28,70.05,70.11,20037.0,50.5595,50.5883,50.4228,50.466,20037.0
2018-02-08 12:00:00,70.07,70.21,70.03,70.07,25990.0,50.4372,50.5379,50.4084,50.4372,25990.0
2018-02-08 12:05:00,70.09,70.2,70.02,70.06,30925.0,50.4516,50.5307,50.4012,50.43,30925.0
2018-02-08 12:10:00,70.04,70.13,70.0,70.01,38975.0,50.4156,50.4804,50.3868,50.394,38975.0
2018-02-08 12:15:00,69.99,70.06,69.94,69.99,31413.0,50.3796,50.43,50.3436,50.3796,31413.0
2018-02-08 12:20:00,69.96,70.02,69.7,69.72,98262.0,50.358,50.4012,50.1708,50.1852,98262.0
2018-02-08 12:25:00,69.72,69.83,69.52,69.76,201978.0,50.1852,50.2644,50.0413,50.214,201978.0
2018-02-08 12:30:00,69.76,69.94,69.7,69.84,69348.0,50.214,50.3436,50.1708,50.2716,69348.0
2018-02-08 12:35:00,69.84,70.01,69.71,69.94,41445.0,50.2716,50.394,50.178,50.3436,41445.0
2018-02-08 12:40:00,69.9,70.2,69.88,70.01,34145.0,50.3148,50.5307,50.3004,50.394,34145.0
2018-02-08 12:45:00,69.94,69.96,69.7,69.86,40290.0,50.3436,50.358,50.1708,50.286,40290.0
2018-02-08 12:50:00,69.82,69.85,69.52,69.6,62478.0,50.2572,50.2788,50.0413,50.0989,62478.0
2018-02-08 12:55:00,69.6,69.67,69.43,69.62,57615.0,50.0989,50.1492,49.9765,50.1133,57615.0
2018-02-08 13:00:00,69.6,69.77,69.54,69.62,101819.0,50.0989,50.2212,50.0557,50.1133,101819.0
2018-02-08 13:05:00,69.59,70.06,69.55,69.98,49622.0,50.0917,50.43,50.0629,50.3724,49622.0
2018-02-08 13:10:00,69.96,70.04,69.74,69.87,30781.0,50.358,50.4156,50.1996,50.2932,30781.0
2018-02-08 13:15:00,69.85,70.11,69.83,70.0,25180.0,50.2788,50.466,50.2644,50.3868,25180.0
2018-02-08 13:20:00,69.98,70.18,69.88,69.92,26761.0,50.3724,50.5164,50.3004,50.3292,26761.0
2018-02-08 13:25:00,69.94,69.95,69.7,69.74,30741.0,50.3436,50.3508,50.1708,50.1996,30741.0
2018-02-08 13:30:00,69.69,69.94,69.65,69.86,45510.0,50.1636,50.3436,50.1349,50.286,45510.0
2018-02-08 13:35:00,69.89,70.22,69.88,70.16,29831.0,50.3076,50.5451,50.3004,50.502,29831.0
2018-02-08 13:40:00,70.22,70.41,70.07,70.41,44846.0,50.5451,50.6819,50.4372,50.6819,44846.0
2018-02-08 13:45:00,70.42,70.52,70.2,70.2,27750.0,50.6891,50.7611,50.5307,50.5307,27750.0
2018-02-08 13:50:00,70.2,70.32,70.2,70.3,83621.0,50.5307,50.6171,50.5307,50.6027,83621.0
2018-02-08 13:55:00,70.3,70.31,70.08,70.25,50939.0,50.6027,50.6099,50.4444,50.5667,50939.0
2018-02-08 14:00:00,70.22,70.24,69.82,69.82,43125.0,50.5451,50.5595,50.2572,50.2572,43125.0
2018-02-08 14:05:00,69.85,69.96,69.79,69.91,168329.0,50.2788,50.358,50.2356,50.322,168329.0
2018-02-08 14:10:00,69.93,70.14,69.93,69.98,28575.0,50.3364,50.4876,50.3364,50.3724,28575.0
2018-02-08 14:15:00,70.02,70.22,69.94,70.11,40987.0,50.4012,50.5451,50.3436,50.466,40987.0
2018-02-08 14:20:00,70.14,70.21,69.95,70.02,38660.0,50.4876,50.5379,50.3508,50.4012,38660.0
2018-02-08 14:25:00,70.03,70.04,69.72,69.8,36750.0,50.4084,50.4156,50.1852,50.2428,36750.0
2018-02-08 14:30:00,69.8,69.83,69.64,69.71,33850.0,50.2428,50.2644,50.1277,50.178,33850.0
2018-02-08 14:35:00,69.71,69.85,69.63,69.83,38213.0,50.178,50.2788,50.1205,50.2644,38213.0
2018-02-08 14:40:00,69.83,69.83,69.64,69.66,31560.0,50.2644,50.2644,50.1277,50.142,31560.0
2018-02-08 14:45:00,69.65,69.85,69.63,69.74,36029.0,50.1349,50.2788,50.1205,50.1996,36029.0
2018-02-08 14:50:00,69.75,69.76,69.45,69.53,46101.0,50.2068,50.214,49.9909,50.0485,46101.0
2018-02-08 14:55:00,69.48,69.68,69.43,69.62,35973.0,50.0125,50.1564,49.9765,50.1133,35973.0
2018-02-08 15:00:00,69.63,69.81,69.53,69.81,36254.0,50.1205,50.25,50.0485,50.25,36254.0
2018-02-08 15:05:00,69.82,69.85,69.45,69.49,32996.0,50.2572,50.2788,49.9909,50.0197,32996.0
2018-02-08 15:10:00,69.44,69.52,69.29,69.41,63659.0,49.9837,50.0413,49.8757,49.9621,63659.0
2018-02-08 15:15:00,69.42,69.58,69.36,69.39,53220.0,49.9693,50.0845,49.9261,49.9477,53220.0
2018-02-08 15:20:00,69.4,69.57,69.27,69.43,42184.0,49.9549,50.0773,49.8613,49.9765,42184.0
2018-02-08 15:25:00,69.43,69.69,69.42,69.43,36112.0,49.9765,50.1636,49.9693,49.9765,36112.0
2018-02-08 15:30:00,69.4,69.55,69.24,69.24,66565.0,49.9549,50.0629,49.8397,49.8397,66565.0
2018-02-08 15:35:00,69.27,69.28,69.01,69.06,90536.0,49.8613,49.8685,49.6742,49.7102,90536.0
2018-02-08 15:40:00,69.05,69.3,68.84,69.28,137550.0,49.703,49.8829,49.5518,49.8685,137550.0
2018-02-08 15:45:00,69.3,69.3,68.81,68.89,158282.0,49.8829,49.8829,49.5302,49.5878,158282.0
2018-02-08 15:50:00,68.87,68.93,68.65,68.82,352902.0,49.5734,49.6166,49.415,49.5374,352902.0
2018-02-08 15:55:00,68.82,68.86,68.2,68.22,486230.0,49.5374,49.5662,49.0911,49.1055,486230.0
2018-02-09 09:30:00,68.88,69.3,68.12,68.14,124815.0,49.5806,49.8829,49.0335,49.0479,124815.0
2018-02-09 09:35:00,68.15,68.33,67.82,68.24,147812.0,49.0551,49.1847,48.8176,49.1199,147812.0
2018-02-09 09:40:00,68.19,68.52,67.91,68.44,85260.0,49.0839,49.3215,48.8824,49.2639,85260.0
2018-02-09 09:45:00,68.49,68.5,68.14,68.23,109961.0,49.2999,49.3071,49.0479,49.1127,109961.0
2018-02-09 09:50:00,68.27,68.38,68.14,68.31,40553.0,49.1415,49.2207,49.0479,49.1703,40553.0
2018-02-09 09:55:00,68.33,68.53,68.26,68.28,42228.0,49.1847,49.3287,49.1343,49.1487,42228.0
2018-02-09 10:00:00,68.27,68.44,68.16,68.18,36726.0,49.1415,49.2639,49.0623,49.0767,36726.0
2018-02-09 10:05:00,68.18,68.34,68.17,68.25,103396.0,49.0767,49.1919,49.0695,49.1271,103396.0
2018-02-09 10:10:00,68.25,68.44,68.22,68.36,62841.0,49.1271,49.2639,49.1055,49.2063,62841.0
2018-02-09 10:15:00,68.35,68.68,68.29,68.68,61456.0,49.1991,49.4366,49.1559,49.4366,61456.0
2018-02-09 10:20:00,68.68,68.74,68.57,68.59,53553.0,49.4366,49.4798,49.3575,49.3719,53553.0
2018-02-09 10:25:00,68.59,68.7,68.31,68.31,37614.0,49.3719,49.451,49.1703,49.1703,37614.0
2018-02-09 10:30:00,68.29,68.38,68.18,68.18,39212.0,49.1559,49.2207,49.0767,49.0767,39212.0
2018-02-09 10:35:00,68.2,68.26,68.07,68.08,58381.0,49.0911,49.1343,48.9975,49.0047,58381.0
2018-02-09 10:40:00,68.06,68.06,67.74,67.78,98266.0,48.9904,48.9904,48.76,48.7888,98266.0
2018-02-09 10:45:00,67.78,67.8,67.21,67.39,163378.0,48.7888,48.8032,48.3785,48.5081,163378.0
2018-02-09 10:50:00,67.35,67.9,67.28,67.86,72615.0,48.4793,48.8752,48.4289,48.8464,72615.0
2018-02-09 10:55:00,67.85,68.07,67.83,67.96,81910.0,48.8392,48.9975,48.8248,48.9184,81910.0
2018-02-09 11:00:00,67.97,68.35,67.87,68.2,89613.0,48.9256,49.1991,48.8536,49.0911,89613.0
2018-02-09 11:05:00,68.23,68.28,67.98,68.02,77071.0,49.1127,49.1487,48.9328,48.9616,77071.0
2018-02-09 11:10:00,68.01,68.21,67.98,68.15,63388.0,48.9544,49.0983,48.9328,49.0551,63388.0
2018-02-09 11:15:00,68.11,68.14,67.81,67.98,49755.0,49.0263,49.0479,48.8104,48.9328,49755.0
2018-02-09 11:20:00,67.99,68.09,67.87,67.91,72339.0,48.94,49.0119,48.8536,48.8824,72339.0
2018-02-09 11:25:00,67.92,68.16,67.83,68.1,65070.0,48.8896,49.0623,48.8248,49.0191,65070.0
2018-02-09 11:30:00,68.09,68.26,68.08,68.21,28718.0,49.0119,49.1343,49.0047,49.0983,28718.0
2018-02-09 11:35:00,68.21,68.33,68.02,68.02,36184.0,49.0983,49.1847,48.9616,48.9616,36184.0
2018-02-09 11:40:00,68.05,68.12,67.95,68.0,36846.0,48.9832,49.0335,48.9112,48.9472,36846.0
2018-02-09 11:45:00,68.0,68.04,67.79,67.82,39797.0,48.9472,48.976,48.796,48.8176,39797.0
2018-02-09 11:50:00,67.82,67.9,67.75,67.83,34484.0,48.8176,48.8752,48.7672,48.8248,34484.0
2018-02-09 11:55:00,67.83,67.99,67.75,67.85,69341.0,48.8248,48.94,48.7672,48.8392,69341.0
2018-02-09 12:00:00,67.85,67.89,67.65,67.66,51556.0,48.8392,48.868,48.6952,48.7024,51556.0
2018-02-09 12:05:00,67.67,67.69,67.33,67.33,61733.0,48.7096,48.724,48.4649,48.4649,61733.0
2018-02-09 12:10:00,67.35,67.62,67.29,67.33,44953.0,48.4793,48.6736,48.4361,48.4649,44953.0
2018-02-09 12:15:00,67.34,67.53,67.27,67.4,57849.0,48.4721,48.6089,48.4217,48.5153,57849.0
2018-02-09 12:20:00,67.39,67.67,67.35,67.5,44072.0,48.5081,48.7096,48.4793,48.5873,44072.0
2018-02-09 12:25:00,67.45,67.49,67.13,67.14,51792.0,48.5513,48.5801,48.3209,48.3281,51792.0
2018-02-09 12:30:00,67.14,67.38,67.14,67.25,41877.0,48.3281,48.5009,48.3281,48.4073,41877.0
2018-02-09 12:35:00,67.27,67.31,67.05,67.17,74465.0,48.4217,48.4505,48.2633,48.3497,74465.0
2018-02-09 12:40:00,67.17,67.25,67.1,67.11,42269.0,48.3497,48.4073,48.2993,48.3065,42269.0
2018-02-09 12:45:00,67.12,67.18,67.02,67.06,49668.0,48.3137,48.3569,48.2417,48.2705,49668.0
2018-02-09 12:50:00,67.07,67.25,67.03,67.16,114871.0,48.2777,48.4073,48.2489,48.3425,114871.0
2018-02-09 12:55:00,67.17,67.51,67.12,67.44,74234.0,48.3497,48.5945,48.3137,48.5441,74234.0
2018-02-09 13:00:00,67.44,67.44,67.06,67.16,43318.0,48.5441,48.5441,48.2705,48.3425,43318.0
2018-02-09 13:05:00,67.19,67.23,66.93,66.96,39662.0,48.3641,48.3929,48.177,48.1986,39662.0
2018-02-09 13:10:00,66.95,66.98,66.61,66.72,62555.0,48.1914,48.213,47.9466,48.0258,62555.0
2018-02-09 13:15:00,66.76,66.91,66.68,66.8,36465.0,48.0546,48.1626,47.997,48.0834,36465.0
2018-02-09 13:20:00,66.81,66.86,66.4,66.47,70488.0,48.0906,48.1266,47.7955,47.8459,70488.0
2018-02-09 13:25:00,66.46,66.66,66.41,66.62,39312.0,47.8387,47.9826,47.8027,47.9538,39312.0
2018-02-09 13:30:00,66.59,66.8,66.56,66.6,26053.0,47.9322,48.0834,47.9106,47.9394,26053.0
2018-02-09 13:35:00,66.63,66.63,66.34,66.44,39367.0,47.961,47.961,47.7523,47.8243,39367.0
2018-02-09 13:40:00,66.38,66.77,66.38,66.69,30098.0,47.7811,48.0618,47.7811,48.0042,30098.0
2018-02-09 13:45:00,66.73,67.19,66.65,67.16,72614.0,48.033,48.3641,47.9754,48.3425,72614.0
2018-02-09 13:50:00,67.15,67.41,67.1,67.32,61354.0,48.3353,48.5225,48.2993,48.4577,61354.0
2018-02-09 13:55:00,67.35,67.63,67.18,67.18,77275.0,48.4793,48.6808,48.3569,48.3569,77275.0
2018-02-09 14:00:00,67.18,68.0,67.16,67.65,120274.0,48.3569,48.9472,48.3425,48.6952,120274.0
2018-02-09 14:05:00,67.65,67.82,67.44,67.77,51059.0,48.6952,48.8176,48.5441,48.7816,51059.0
2018-02-09 14:10:00,67.78,68.16,67.7,67.85,75023.0,48.7888,49.0623,48.7312,48.8392,75023.0
2018-02-09 14:15:00,67.87,68.1,67.62,68.01,117214.0,48.8536,49.0191,48.6736,48.9544,117214.0
2018-02-09 14:20:00,68.02,68.27,67.82,68.23,60086.0,48.9616,49.1415,48.8176,49.1127,60086.0
2018-02-09 14:25:00,68.25,68.41,67.69,67.71,58943.0,49.1271,49.2423,48.724,48.7384,58943.0
2018-02-09 14:30:00,67.77,67.85,67.54,67.57,73025.0,48.7816,48.8392,48.616,48.6376,73025.0
2018-02-09 14:35:00,67.61,67.84,67.44,67.77,91145.0,48.6664,48.832,48.5441,48.7816,91145.0
2018-02-09 14:40:00,67.74,67.88,67.5,67.73,84655.0,48.76,48.8608,48.5873,48.7528,84655.0
2018-02-09 14:45:00,67.71,67.84,67.57,67.69,69555.0,48.7384,48.832,48.6376,48.724,69555.0
2018-02-09 14:50:00,67.67,67.95,67.66,67.8,34172.0,48.7096,48.9112,48.7024,48.8032,34172.0
2018-02-09 14:55:00,67.81,67.81,67.44,67.47,70544.0,48.8104,48.8104,48.5441,48.5657,70544.0
2018-02-09 15:00:00,67.46,67.55,67.28,67.44,69360.0,48.5585,48.6232,48.4289,48.5441,69360.0
2018-02-09 15:05:00,67.42,67.52,67.1,67.24,104955.0,48.5297,48.6017,48.2993,48.4001,104955.0
2018-02-09 15:10:00,67.22,67.58,67.11,67.58,98221.0,48.3857,48.6448,48.3065,48.6448,98221.0
2018-02-09 15:15:00,67.59,67.73,67.45,67.6,71328.0,48.652,48.7528,48.5513,48.6592,71328.0
2018-02-09 15:20:00,67.6,67.85,67.6,67.61,113338.0,48.6592,48.8392,48.6592,48.6664,113338.0
2018-02-09 15:25:00,67.63,67.96,67.52,67.69,108643.0,48.6808,48.9184,48.6017,48.724,108643.0
2018-02-09 15:30:00,67.7,67.99,67.63,67.9,169214.0,48.7312,48.94,48.6808,48.8752,169214.0
2018-02-09 15:35:00,67.91,68.06,67.68,67.97,100700.0,48.8824,48.9904,48.7168,48.9256,100700.0
2018-02-09 15:40:00,67.96,68.4,67.95,68.39,87586.0,48.9184,49.2351,48.9112,49.2279,87586.0
2018-02-09 15:45:00,68.39,68.82,68.37,68.74,158942.0,49.2279,49.5374,49.2135,49.4798,158942.0
2018-02-09 15:50:00,68.76,69.1,68.73,68.89,300683.0,49.4942,49.739,49.4726,49.5878,300683.0
2018-02-09 15:55:00,68.87,68.89,68.24,68.4,329684.0,49.5734,49.5878,49.1199,49.2351,329684.0
2018-02-12 09:30:00,68.62,69.02,68.61,68.83,139686.0,49.3934,49.6814,49.3862,49.5446,139686.0
2018-02-12 09:35:00,68.88,69.15,68.72,69.07,27698.0,49.5806,49.7749,49.4654,49.7174,27698.0
2018-02-12 09:40:00,69.11,69.44,69.09,69.35,37644.0,49.7462,49.9837,49.7318,49.9189,37644.0
2018-02-12 09:45:00,69.36,69.4,69.02,69.08,38650.0,49.9261,49.9549,49.6814,49.7246,38650.0
2018-02-12 09:50:00,69.08,69.26,68.96,69.06,50429.0,49.7246,49.8541,49.6382,49.7102,50429.0
2018-02-12 09:55:00,69.03,69.17,68.89,68.95,19984.0,49.6886,49.7893,49.5878,49.631,19984.0
2018-02-12 10:00:00,68.94,69.12,68.94,69.08,31637.0,49.6238,49.7534,49.6238,49.7246,31637.0
2018-02-12 10:05:00,69.12,69.16,68.73,68.74,65452.0,49.7534,49.7821,49.4726,49.4798,65452.0
2018-02-12 10:10:00,68.72,68.75,68.48,68.58,50177.0,49.4654,49.487,49.2927,49.3647,50177.0
2018-02-12 10:15:00,68.57,68.63,68.44,68.45,49146.0,49.3575,49.4006,49.2639,49.2711,49146.0
2018-02-12 10:20:00,68.41,68.43,68.22,68.28,58239.0,49.2423,49.2567,49.1055,49.1487,58239.0
2018-02-12 10:25:00,68.26,68.32,67.87,68.14,101064.0,49.1343,49.1775,48.8536,49.0479,101064.0
2018-02-12 10:30:00,68.14,68.3,68.05,68.29,58007.0,49.0479,49.1631,48.9832,49.1559,58007.0
2018-02-12 10:35:00,68.28,68.35,68.12,68.15,66791.0,49.1487,49.1991,49.0335,49.0551,66791.0
2018-02-12 10:40:00,68.14,68.17,68.03,68.1,83754.0,49.0479,49.0695,48.9688,49.0191,83754.0
2018-02-12 10:45:00,68.09,68.4,68.05,68.36,38524.0,49.0119,49.2351,48.9832,49.2063,38524.0
2018-02-12 10:50:00,68.39,68.42,68.05,68.13,88919.0,49.2279,49.2495,48.9832,49.0407,88919.0
2018-02-12 10:55:00,68.14,68.22,68.12,68.21,17466.0,49.0479,49.1055,49.0335,49.0983,17466.0
2018-02-12 11:00:00,68.21,68.29,68.07,68.23,27768.0,49.0983,49.1559,48.9975,49.1127,27768.0
2018-02-12 11:05:00,68.2,68.29,68.16,68.2,24155.0,49.0911,49.1559,49.0623,49.0911,24155.0
2018-02-12 11:10:00,68.21,68.35,68.06,68.32,25685.0,49.0983,49.1991,48.9904,49.1775,25685.0
2018-02-12 11:15:00,68.29,68.5,68.29,68.46,35482.0,49.1559,49.3071,49.1559,49.2783,35482.0
2018-02-12 11:20:00,68.47,68.48,68.36,68.46,41982.0,49.2855,49.2927,49.2063,49.2783,41982.0
2018-02-12 11:25:00,68.45,68.47,68.35,68.39,24805.0,49.2711,49.2855,49.1991,49.2279,24805.0
2018-02-12 11:30:00,68.38,68.43,68.24,68.33,31268.0,49.2207,49.2567,49.1199,49.1847,31268.0
2018-02-12 11:35:00,68.32,68.45,68.28,68.45,23297.0,49.1775,49.2711,49.1487,49.2711,23297.0
2018-02-12 11:40:00,68.45,68.54,68.43,68.51,41338.0,49.2711,49.3359,49.2567,49.3143,41338.0
2018-02-12 11:45:00,68.51,68.63,68.47,68.58,44211.0,49.3143,49.4006,49.2855,49.3647,44211.0
2018-02-12 11:50:00,68.57,68.62,68.49,68.61,42419.0,49.3575,49.3934,49.2999,49.3862,42419.0
2018-02-12 11:55:00,68.61,68.75,68.59,68.75,24218.0,49.3862,49.487,49.3719,49.487,24218.0
2018-02-12 12:00:00,68.74,68.74,68.6,68.61,18400.0,49.4798,49.4798,49.379,49.3862,18400.0
2018-02-12 12:05:00,68.63,68.69,68.48,68.67,22805.0,49.4006,49.4438,49.2927,49.4294,22805.0
2018-02-12 12:10:00,68.67,68.82,68.61,68.79,13322.0,49.4294,49.5374,49.3862,49.5158,13322.0
2018-02-12 12:15:00,68.81,68.9,68.77,68.84,22776.0,49.5302,49.595,49.5014,49.5518,22776.0
2018-02-12 12:20:00,68.85,68.91,68.74,68.82,18259.0,49.559,49.6022,49.4798,49.5374,18259.0
2018-02-12 12:25:00,68.81,68.81,68.66,68.67,12306.0,49.5302,49.5302,49.4222,49.4294,12306.0
2018-02-12 12:30:00,68.63,68.68,68.54,68.67,19269.0,49.4006,49.4366,49.3359,49.4294,19269.0
2018-02-12 12:35:00,68.67,68.7,68.57,68.69,11315.0,49.4294,49.451,49.3575,49.4438,11315.0
2018-02-12 12:40:00,68.69,68.69,68.56,68.58,10549.0,49.4438,49.4438,49.3503,49.3647,10549.0
2018-02-12 12:45:00,68.59,68.67,68.43,68.43,21051.0,49.3719,49.4294,49.2567,49.2567,21051.0
2018-02-12 12:50:00,68.45,68.61,68.44,68.58,15016.0,49.2711,49.3862,49.2639,49.3647,15016.0
2018-02-12 12:55:00,68.58,68.58,68.37,68.41,16551.0,49.3647,49.3647,49.2135,49.2423,16551.0
2018-02-12 13:00:00,68.42,68.54,68.42,68.54,13974.0,49.2495,49.3359,49.2495,49.3359,13974.0
2018-02-12 13:05:00,68.52,68.52,68.37,68.42,15320.0,49.3215,49.3215,49.2135,49.2495,15320.0
2018-02-12 13:10:00,68.42,68.57,68.42,68.55,12295.0,49.2495,49.3575,49.2495,49.3431,12295.0
2018-02-12 13:15:00,68.56,68.56,68.43,68.47,8635.0,49.3503,49.3503,49.2567,49.2855,8635.0
2018-02-12 13:20:00,68.45,68.48,68.39,68.46,11152.0,49.2711,49.2927,49.2279,49.2783,11152.0
2018-02-12 13:25:00,68.45,68.48,68.42,68.48,12066.0,49.2711,49.2927,49.2495,49.2927,12066.0
2018-02-12 13:30:00,68.5,68.52,68.42,68.45,10380.0,49.3071,49.3215,49.2495,49.2711,10380.0
2018-02-12 13:35:00,68.45,68.48,68.35,68.39,19041.0,49.2711,49.2927,49.1991,49.2279,19041.0
2018-02-12 13:40:00,68.4,68.42,68.33,68.41,16367.0,49.2351,49.2495,49.1847,49.2423,16367.0
2018-02-12 13:45:00,68.39,68.39,68.31,68.33,17587.0,49.2279,49.2279,49.1703,49.1847,17587.0
2018-02-12 13:50:00,68.34,68.57,68.34,68.57,26434.0,49.1919,49.3575,49.1919,49.3575,26434.0
2018-02-12 13:55:00,68.58,68.7,68.56,68.6,20950.0,49.3647,49.451,49.3503,49.379,20950.0
2018-02-12 14:00:00,68.61,68.8,68.6,68.75,31546.0,49.3862,49.523,49.379,49.487,31546.0
2018-02-12 14:05:00,68.75,68.77,68.59,68.62,58714.0,49.487,49.5014,49.3719,49.3934,58714.0
2018-02-12 14:10:00,68.63,68.7,68.55,68.56,40943.0,49.4006,49.451,49.3431,49.3503,40943.0
2018-02-12 14:15:00,68.56,68.63,68.53,68.59,26989.0,49.3503,49.4006,49.3287,49.3719,26989.0
2018-02-12 14:20:00,68.6,68.68,68.57,68.57,33282.0,49.379,49.4366,49.3575,49.3575,33282.0
2018-02-12 14:25:00,68.56,68.6,68.49,68.59,21806.0,49.3503,49.379,49.2999,49.3719,21806.0
2018-02-12 14:30:00,68.6,68.68,68.57,68.57,43261.0,49.379,49.4366,49.3575,49.3575,43261.0
2018-02-12 14:35:00,68.57,68.59,68.45,68.49,57554.0,49.3575,49.3719,49.2711,49.2999,57554.0
2018-02-12 14:40:00,68.52,68.52,68.3,68.31,37493.0,49.3215,49.3215,49.1631,49.1703,37493.0
2018-02-12 14:45:00,68.28,68.38,68.25,68.34,30024.0,49.1487,49.2207,49.1271,49.1919,30024.0
2018-02-12 14:50:00,68.33,68.46,68.28,68.43,25337.0,49.1847,49.2783,49.1487,49.2567,25337.0
2018-02-12 14:55:00,68.42,68.56,68.41,68.45,34703.0,49.2495,49.3503,49.2423,49.2711,34703.0
2018-02-12 15:00:00,68.46,68.52,68.4,68.41,23653.0,49.2783,49.3215,49.2351,49.2423,23653.0
2018-02-12 15:05:00,68.41,68.51,68.41,68.48,25139.0,49.2423,49.3143,49.2423,49.2927,25139.0
2018-02-12 15:10:00,68.48,68.64,68.39,68.59,38274.0,49.2927,49.4078,49.2279,49.3719,38274.0
2018-02-12 15:15:00,68.59,68.67,68.55,68.65,22960.0,49.3719,49.4294,49.3431,49.415,22960.0
2018-02-12 15:20:00,68.65,68.82,68.65,68.69,36283.0,49.415,49.5374,49.415,49.4438,36283.0
2018-02-12 15:25:00,68.69,68.72,68.56,68.6,39637.0,49.4438,49.4654,49.3503,49.379,39637.0
2018-02-12 15:30:00,68.6,68.68,68.48,68.56,48584.0,49.379,49.4366,49.2927,49.3503,48584.0
2018-02-12 15:35:00,68.56,68.6,68.43,68.55,80512.0,49.3503,49.379,49.2567,49.3431,80512.0
2018-02-12 15:40:00,68.56,68.67,68.52,68.63,57190.0,49.3503,49.4294,49.3215,49.4006,57190.0
2018-02-12 15:45:00,68.62,68.62,68.21,68.37,129366.0,49.3934,49.3934,49.0983,49.2135,129366.0
2018-02-12 15:50:00,68.39,68.59,68.36,68.47,99170.0,49.2279,49.3719,49.2063,49.2855,99170.0
2018-02-12 15:55:00,68.46,68.56,68.37,68.47,258680.0,49.2783,49.3503,49.2135,49.2855,258680.0
2018-02-13 09:30:00,67.87,69.52,67.48,69.26,413294.0,48.8536,50.0413,48.5729,49.8541,413294.0
2018-02-13 09:35:00,69.28,69.68,69.11,69.65,187540.0,49.8685,50.1564,49.7462,50.1349,187540.0
2018-02-13 09:40:00,69.65,70.09,69.3,69.54,232894.0,50.1349,50.4516,49.8829,50.0557,232894.0
2018-02-13 09:45:00,69.54,70.22,69.44,70.13,281789.0,50.0557,50.5451,49.9837,50.4804,281789.0
2018-02-13 09:50:00,70.13,70.52,70.11,70.44,270740.0,50.4804,50.7611,50.466,50.7035,270740.0
2018-02-13 09:55:00,70.45,70.46,69.37,69.44,193365.0,50.7107,50.7179,49.9333,49.9837,193365.0
2018-02-13 10:00:00,69.45,69.72,69.3,69.35,119249.0,49.9909,50.1852,49.8829,49.9189,119249.0
2018-02-13 10:05:00,69.36,69.36,68.76,68.98,144707.0,49.9261,49.9261,49.4942,49.6526,144707.0
2018-02-13 10:10:00,68.98,69.11,68.87,68.89,62996.0,49.6526,49.7462,49.5734,49.5878,62996.0
2018-02-13 10:15:00,68.89,69.21,68.87,69.05,96138.0,49.5878,49.8181,49.5734,49.703,96138.0
2018-02-13 10:20:00,69.05,69.36,68.99,69.33,67115.0,49.703,49.9261,49.6598,49.9045,67115.0
2018-02-13 10:25:00,69.32,69.39,69.05,69.06,62380.0,49.8973,49.9477,49.703,49.7102,62380.0
2018-02-13 10:30:00,69.05,69.1,68.69,68.7,59318.0,49.703,49.739,49.4438,49.451,59318.0
2018-02-13 10:35:00,68.7,68.91,68.65,68.9,75851.0,49.451,49.6022,49.415,49.595,75851.0
2018-02-13 10:40:00,68.91,69.03,68.71,68.71,45401.0,49.6022,49.6886,49.4582,49.4582,45401.0
2018-02-13 10:45:00,68.73,68.96,68.71,68.94,43885.0,49.4726,49.6382,49.4582,49.6238,43885.0
2018-02-13 10:50:00,68.93,68.94,68.8,68.81,47024.0,49.6166,49.6238,49.523,49.5302,47024.0
2018-02-13 10:55:00,68.82,68.89,68.7,68.89,55923.0,49.5374,49.5878,49.451,49.5878,55923.0
2018-02-13 11:00:00,68.88,68.89,68.73,68.84,61983.0,49.5806,49.5878,49.4726,49.5518,61983.0
2018-02-13 11:05:00,68.84,68.84,68.64,68.65,80987.0,49.5518,49.5518,49.4078,49.415,80987.0
2018-02-13 11:10:00,68.69,68.83,68.66,68.81,67265.0,49.4438,49.5446,49.4222,49.5302,67265.0
2018-02-13 11:15:00,68.8,68.83,68.66,68.82,45104.0,49.523,49.5446,49.4222,49.5374,45104.0
2018-02-13 11:20:00,68.81,68.83,68.65,68.73,48785.0,49.5302,49.5446,49.415,49.4726,48785.0
2018-02-13 11:25:00,68.73,68.81,68.41,68.46,38557.0,49.4726,49.5302,49.2423,49.2783,38557.0
2018-02-13 11:30:00,68.46,68.5,68.42,68.45,28416.0,49.2783,49.3071,49.2495,49.2711,28416.0
2018-02-13 11:35:00,68.46,68.62,68.43,68.62,39746.0,49.2783,49.3934,49.2567,49.3934,39746.0
2018-02-13 11:40:00,68.62,68.64,68.52,68.52,27249.0,49.3934,49.4078,49.3215,49.3215,27249.0
2018-02-13 11:45:00,68.51,68.58,68.48,68.58,28018.0,49.3143,49.3647,49.2927,49.3647,28018.0
2018-02-13 11:50:00,68.57,68.63,68.55,68.58,37678.0,49.3575,49.4006,49.3431,49.3647,37678.0
2018-02-13 11:55:00,68.56,68.68,68.54,68.66,23281.0,49.3503,49.4366,49.3359,49.4222,23281.0
2018-02-13 12:00:00,68.65,68.76,68.63,68.76,30627.0,49.415,49.4942,49.4006,49.4942,30627.0
2018-02-13 12:05:00,68.76,68.78,68.72,68.77,27950.0,49.4942,49.5086,49.4654,49.5014,27950.0
2018-02-13 12:10:00,68.77,68.87,68.76,68.87,29022.0,49.5014,49.5734,49.4942,49.5734,29022.0
2018-02-13 12:15:00,68.89,68.94,68.86,68.91,22667.0,49.5878,49.6238,49.5662,49.6022,22667.0
2018-02-13 12:20:00,68.91,68.92,68.8,68.84,56029.0,49.6022,49.6094,49.523,49.5518,56029.0
2018-02-13 12:25:00,68.85,68.89,68.82,68.88,19114.0,49.559,49.5878,49.5374,49.5806,19114.0
2018-02-13 12:30:00,68.87,68.89,68.8,68.83,27608.0,49.5734,49.5878,49.523,49.5446,27608.0
2018-02-13 12:35:00,68.82,68.86,68.79,68.81,27091.0,49.5374,49.5662,49.5158,49.5302,27091.0
2018-02-13 12:40:00,68.8,68.8,68.65,68.66,18547.0,49.523,49.523,49.415,49.4222,18547.0
2018-02-13 12:45:00,68.67,68.74,68.62,68.64,40433.0,49.4294,49.4798,49.3934,49.4078,40433.0
2018-02-13 12:50:00,68.64,68.64,68.49,68.5,27896.0,49.4078,49.4078,49.2999,49.3071,27896.0
2018-02-13 12:55:00,68.49,68.52,68.41,68.41,22841.0,49.2999,49.3215,49.2423,49.2423,22841.0
2018-02-13 13:00:00,68.43,68.43,68.33,68.34,39833.0,49.2567,49.2567,49.1847,49.1919,39833.0
2018-02-13 13:05:00,68.34,68.35,68.23,68.31,25204.0,49.1919,49.1991,49.1127,49.1703,25204.0
2018-02-13 13:10:00,68.3,68.39,68.22,68.36,25980.0,49.1631,49.2279,49.1055,49.2063,25980.0
2018-02-13 13:15:00,68.39,68.47,68.35,68.45,20083.0,49.2279,49.2855,49.1991,49.2711,20083.0
2018-02-13 13:20:00,68.46,68.66,68.45,68.64,26491.0,49.2783,49.4222,49.2711,49.4078,26491.0
2018-02-13 13:25:00,68.65,68.66,68.45,68.47,29340.0,49.415,49.4222,49.2711,49.2855,29340.0
2018-02-13 13:30:00,68.46,68.46,68.35,68.43,32113.0,49.2783,49.2783,49.1991,49.2567,32113.0
2018-02-13 13:35:00,68.44,68.52,68.37,68.5,24865.0,49.2639,49.3215,49.2135,49.3071,24865.0
2018-02-13 13:40:00,68.49,68.53,68.42,68.48,29708.0,49.2999,49.3287,49.2495,49.2927,29708.0
2018-02-13 13:45:00,68.48,68.48,68.31,68.35,41426.0,49.2927,49.2927,49.1703,49.1991,41426.0
2018-02-13 13:50:00,68.35,68.45,68.33,68.4,27648.0,49.1991,49.2711,49.1847,49.2351,27648.0
2018-02-13 13:55:00,68.39,68.41,68.33,68.38,29976.0,49.2279,49.2423,49.1847,49.2207,29976.0
2018-02-13 14:00:00,68.38,68.49,68.33,68.44,36816.0,49.2207,49.2999,49.1847,49.2639,36816.0
2018-02-13 14:05:00,68.43,68.57,68.41,68.54,29521.0,49.2567,49.3575,49.2423,49.3359,29521.0
2018-02-13 14:10:00,68.54,68.62,68.44,68.49,38045.0,49.3359,49.3934,49.2639,49.2999,38045.0
2018-02-13 14:15:00,68.49,68.53,68.44,68.48,34960.0,49.2999,49.3287,49.2639,49.2927,34960.0
2018-02-13 14:20:00,68.47,68.48,68.42,68.43,42692.0,49.2855,49.2927,49.2495,49.2567,42692.0
2018-02-13 14:25:00,68.42,68.44,68.36,68.42,43638.0,49.2495,49.2639,49.2063,49.2495,43638.0
2018-02-13 14:30:00,68.41,68.46,68.37,68.46,52609.0,49.2423,49.2783,49.2135,49.2783,52609.0
2018-02-13 14:35:00,68.45,68.49,68.39,68.41,40456.0,49.2711,49.2999,49.2279,49.2423,40456.0
2018-02-13 14:40:00,68.4,68.41,68.27,68.27,39329.0,49.2351,49.2423,49.1415,49.1415,39329.0
2018-02-13 14:45:00,68.28,68.28,68.13,68.19,75054.0,49.1487,49.1487,49.0407,49.0839,75054.0
2018-02-13 14:50:00,68.2,68.29,68.16,68.24,56104.0,49.0911,49.1559,49.0623,49.1199,56104.0
2018-02-13 14:55:00,68.24,68.29,68.18,68.22,45083.0,49.1199,49.1559,49.0767,49.1055,45083.0
2018-02-13 15:00:00,68.22,68.33,68.2,68.23,75487.0,49.1055,49.1847,49.0911,49.1127,75487.0
2018-02-13 15:05:00,68.23,68.32,68.21,68.24,48981.0,49.1127,49.1775,49.0983,49.1199,48981.0
2018-02-13 15:10:00,68.23,68.38,68.18,68.31,56443.0,49.1127,49.2207,49.0767,49.1703,56443.0
2018-02-13 15:15:00,68.28,68.34,68.24,68.28,47239.0,49.1487,49.1919,49.1199,49.1487,47239.0
2018-02-13 15:20:00,68.27,68.34,68.22,68.29,46755.0,49.1415,49.1919,49.1055,49.1559,46755.0
2018-02-13 15:25:00,68.29,68.46,68.28,68.45,80776.0,49.1559,49.2783,49.1487,49.2711,80776.0
2018-02-13 15:30:00,68.45,68.51,68.39,68.49,74059.0,49.2711,49.3143,49.2279,49.2999,74059.0
2018-02-13 15:35:00,68.48,68.55,68.47,68.49,70104.0,49.2927,49.3431,49.2855,49.2999,70104.0
2018-02-13 15:40:00,68.5,68.51,68.36,68.38,103945.0,49.3071,49.3143,49.2063,49.2207,103945.0
2018-02-13 15:45:00,68.38,68.46,68.34,68.34,108256.0,49.2207,49.2783,49.1919,49.1919,108256.0
2018-02-13 15:50:00,68.35,68.39,68.08,68.33,199198.0,49.1991,49.2279,49.0047,49.1847,199198.0
2018-02-13 15:55:00,68.33,68.34,68.21,68.27,389362.0,49.1847,49.1919,49.0983,49.1415,389362.0
2018-02-14 09:30:00,67.6,68.35,67.6,68.14,161900.0,48.9434,49.4864,48.9434,49.3344,161900.0
2018-02-14 09:35:00,68.15,68.22,67.84,67.88,58171.0,49.3416,49.3923,49.1172,49.1461,58171.0
2018-02-14 09:40:00,67.91,68.13,67.85,68.13,30631.0,49.1679,49.3271,49.1244,49.3271,30631.0
2018-02-14 09:45:00,68.08,68.17,67.91,68.15,56243.0,49.2909,49.3561,49.1679,49.3416,56243.0
2018-02-14 09:50:00,68.12,68.44,68.1,68.34,62698.0,49.3199,49.5516,49.3054,49.4792,62698.0
2018-02-14 09:55:00,68.36,68.43,68.1,68.15,103854.0,49.4937,49.5444,49.3054,49.3416,103854.0
2018-02-14 10:00:00,68.17,68.29,68.03,68.11,57120.0,49.3561,49.443,49.2547,49.3127,57120.0
2018-02-14 10:05:00,68.19,68.46,68.18,68.45,28845.0,49.3706,49.5661,49.3633,49.5588,28845.0
2018-02-14 10:10:00,68.47,68.86,68.46,68.79,119614.0,49.5733,49.8557,49.5661,49.805,119614.0
2018-02-14 10:15:00,68.81,68.87,68.57,68.77,30755.0,49.8195,49.8629,49.6457,49.7905,30755.0
2018-02-14 10:20:00,68.77,69.03,68.77,68.82,72092.0,49.7905,49.9788,49.7905,49.8267,72092.0
2018-02-14 10:25:00,68.81,68.84,68.54,68.64,57295.0,49.8195,49.8412,49.624,49.6964,57295.0
2018-02-14 10:30:00,68.64,68.86,68.51,68.51,40657.0,49.6964,49.8557,49.6023,49.6023,40657.0
2018-02-14 10:35:00,68.51,69.0,68.51,69.0,110914.0,49.6023,49.957,49.6023,49.957,110914.0
2018-02-14 10:40:00,68.98,69.02,68.78,68.81,39076.0,49.9426,49.9715,49.7978,49.8195,39076.0
2018-02-14 10:45:00,68.81,68.97,68.74,68.8,33013.0,49.8195,49.9353,49.7688,49.8122,33013.0
2018-02-14 10:50:00,68.79,69.02,68.74,68.93,37120.0,49.805,49.9715,49.7688,49.9064,37120.0
2018-02-14 10:55:00,68.92,69.01,68.88,68.91,29516.0,49.8991,49.9643,49.8702,49.8919,29516.0
2018-02-14 11:00:00,68.92,68.99,68.72,68.75,37823.0,49.8991,49.9498,49.7543,49.776,37823.0
2018-02-14 11:05:00,68.72,68.9,68.6,68.62,29280.0,49.7543,49.8846,49.6674,49.6819,29280.0
2018-02-14 11:10:00,68.62,68.87,68.57,68.83,27902.0,49.6819,49.8629,49.6457,49.834,27902.0
2018-02-14 11:15:00,68.86,68.88,68.73,68.86,23489.0,49.8557,49.8702,49.7616,49.8557,23489.0
2018-02-14 11:20:00,68.86,68.96,68.76,68.9,27506.0,49.8557,49.9281,49.7833,49.8846,27506.0
2018-02-14 11:25:00,68.91,69.02,68.8,68.96,25746.0,49.8919,49.9715,49.8122,49.9281,25746.0
2018-02-14 11:30:00,68.97,69.02,68.84,68.86,36533.0,49.9353,49.9715,49.8412,49.8557,36533.0
2018-02-14 11:35:00,68.85,69.03,68.77,69.03,67532.0,49.8484,49.9788,49.7905,49.9788,67532.0
2018-02-14 11:40:00,69.04,69.16,68.89,69.09,88105.0,49.986,50.0729,49.8774,50.0222,88105.0
2018-02-14 11:45:00,69.09,69.1,68.73,68.73,44705.0,50.0222,50.0294,49.7616,49.7616,44705.0
2018-02-14 11:50:00,68.7,68.79,68.65,68.75,40227.0,49.7398,49.805,49.7036,49.776,40227.0
2018-02-14 11:55:00,68.76,68.81,68.67,68.73,45802.0,49.7833,49.8195,49.7181,49.7616,45802.0
2018-02-14 12:00:00,68.75,68.88,68.7,68.76,32832.0,49.776,49.8702,49.7398,49.7833,32832.0
2018-02-14 12:05:00,68.78,68.8,68.65,68.71,38441.0,49.7978,49.8122,49.7036,49.7471,38441.0
2018-02-14 12:10:00,68.73,68.74,68.6,68.7,37350.0,49.7616,49.7688,49.6674,49.7398,37350.0
2018-02-14 12:15:00,68.69,68.69,68.46,68.52,24326.0,49.7326,49.7326,49.5661,49.6095,24326.0
2018-02-14 12:20:00,68.51,68.66,68.45,68.56,20430.0,49.6023,49.7109,49.5588,49.6385,20430.0
2018-02-14 12:25:00,68.55,68.64,68.53,68.59,16731.0,49.6312,49.6964,49.6168,49.6602,16731.0
2018-02-14 12:30:00,68.58,68.62,68.53,68.58,18218.0,49.653,49.6819,49.6168,49.653,18218.0
2018-02-14 12:35:00,68.57,68.82,68.57,68.74,26225.0,49.6457,49.8267,49.6457,49.7688,26225.0
2018-02-14 12:40:00,68.75,68.76,68.66,68.69,13294.0,49.776,49.7833,49.7109,49.7326,13294.0
2018-02-14 12:45:00,68.67,68.75,68.62,68.63,13303.0,49.7181,49.776,49.6819,49.6892,13303.0
2018-02-14 12:50:00,68.6,68.86,68.58,68.83,16382.0,49.6674,49.8557,49.653,49.834,16382.0
2018-02-14 12:55:00,68.86,69.02,68.84,68.95,40977.0,49.8557,49.9715,49.8412,49.9208,40977.0
2018-02-14 13:00:00,68.96,69.17,68.94,69.09,27574.0,49.9281,50.0801,49.9136,50.0222,27574.0
2018-02-14 13:05:00,69.11,69.17,69.04,69.11,29378.0,50.0367,50.0801,49.986,50.0367,29378.0
2018-02-14 13:10:00,69.1,69.19,69.08,69.13,23511.0,50.0294,50.0946,50.015,50.0512,23511.0
2018-02-14 13:15:00,69.13,69.25,69.05,69.11,47164.0,50.0512,50.138,49.9932,50.0367,47164.0
2018-02-14 13:20:00,69.11,69.3,69.07,69.24,23550.0,50.0367,50.1742,50.0077,50.1308,23550.0
2018-02-14 13:25:00,69.24,69.24,69.04,69.05,37500.0,50.1308,50.1308,49.986,49.9932,37500.0
2018-02-14 13:30:00,69.05,69.14,68.98,69.02,50140.0,49.9932,50.0584,49.9426,49.9715,50140.0
2018-02-14 13:35:00,68.99,69.07,68.92,68.98,17680.0,49.9498,50.0077,49.8991,49.9426,17680.0
2018-02-14 13:40:00,68.96,69.05,68.88,69.05,27708.0,49.9281,49.9932,49.8702,49.9932,27708.0
2018-02-14 13:45:00,69.05,69.07,68.88,68.95,25610.0,49.9932,50.0077,49.8702,49.9208,25610.0
2018-02-14 13:50:00,68.94,69.02,68.91,69.01,15417.0,49.9136,49.9715,49.8919,49.9643,15417.0
2018-02-14 13:55:00,68.99,69.04,68.92,68.93,24773.0,49.9498,49.986,49.8991,49.9064,24773.0
2018-02-14 14:00:00,68.95,69.06,68.86,68.89,31754.0,49.9208,50.0005,49.8557,49.8774,31754.0
2018-02-14 14:05:00,68.9,68.9,68.82,68.82,29210.0,49.8846,49.8846,49.8267,49.8267,29210.0
2018-02-14 14:10:00,68.83,68.98,68.8,68.95,33081.0,49.834,49.9426,49.8122,49.9208,33081.0
2018-02-14 14:15:00,68.96,68.97,68.89,68.97,24843.0,49.9281,49.9353,49.8774,49.9353,24843.0
2018-02-14 14:20:00,68.99,69.01,68.87,68.87,25138.0,49.9498,49.9643,49.8629,49.8629,25138.0
2018-02-14 14:25:00,68.86,68.94,68.81,68.82,37591.0,49.8557,49.9136,49.8195,49.8267,37591.0
2018-02-14 14:30:00,68.83,68.94,68.78,68.9,22394.0,49.834,49.9136,49.7978,49.8846,22394.0
2018-02-14 14:35:00,68.9,69.02,68.87,69.02,22333.0,49.8846,49.9715,49.8629,49.9715,22333.0
2018-02-14 14:40:00,69.02,69.04,68.94,68.95,19371.0,49.9715,49.986,49.9136,49.9208,19371.0
2018-02-14 14:45:00,68.94,68.96,68.85,68.92,29326.0,49.9136,49.9281,49.8484,49.8991,29326.0
2018-02-14 14:50:00,68.94,68.94,68.87,68.93,33600.0,49.9136,49.9136,49.8629,49.9064,33600.0
2018-02-14 14:55:00,68.93,68.94,68.88,68.92,21900.0,49.9064,49.9136,49.8702,49.8991,21900.0
2018-02-14 15:00:00,68.92,69.06,68.92,69.04,26125.0,49.8991,50.0005,49.8991,49.986,26125.0
2018-02-14 15:05:00,69.03,69.08,68.97,68.97,23402.0,49.9788,50.015,49.9353,49.9353,23402.0
2018-02-14 15:10:00,68.95,68.98,68.91,68.95,130047.0,49.9208,49.9426,49.8919,49.9208,130047.0
2018-02-14 15:15:00,68.95,68.95,68.86,68.91,48597.0,49.9208,49.9208,49.8557,49.8919,48597.0
2018-02-14 15:20:00,68.91,68.91,68.71,68.75,72810.0,49.8919,49.8919,49.7471,49.776,72810.0
2018-02-14 15:25:00,68.75,68.82,68.71,68.73,79404.0,49.776,49.8267,49.7471,49.7616,79404.0
2018-02-14 15:30:00,68.72,68.85,68.71,68.82,86037.0,49.7543,49.8484,49.7471,49.8267,86037.0
2018-02-14 15:35:00,68.81,68.84,68.71,68.73,77812.0,49.8195,49.8412,49.7471,49.7616,77812.0
2018-02-14 15:40:00,68.73,68.74,68.5,68.52,199357.0,49.7616,49.7688,49.595,49.6095,199357.0
2018-02-14 15:45:00,68.51,68.66,68.5,68.57,136621.0,49.6023,49.7109,49.595,49.6457,136621.0
2018-02-14 15:50:00,68.57,68.7,68.53,68.55,193060.0,49.6457,49.7398,49.6168,49.6312,193060.0
2018-02-14 15:55:00,68.54,68.58,68.47,68.48,391491.0,49.624,49.653,49.5733,49.5806,391491.0
2018-02-15 09:30:00,68.99,69.09,68.3,68.53,162083.0,49.9498,50.0222,49.4502,49.6168,162083.0
2018-02-15 09:35:00,68.53,68.79,68.45,68.75,145942.0,49.6168,49.805,49.5588,49.776,145942.0
2018-02-15 09:40:00,68.75,69.03,68.75,68.8,55951.0,49.776,49.9788,49.776,49.8122,55951.0
2018-02-15 09:45:00,68.8,68.94,68.73,68.81,140281.0,49.8122,49.9136,49.7616,49.8195,140281.0
2018-02-15 09:50:00,68.83,68.83,68.55,68.58,75949.0,49.834,49.834,49.6312,49.653,75949.0
2018-02-15 09:55:00,68.59,68.79,68.58,68.69,46349.0,49.6602,49.805,49.653,49.7326,46349.0
2018-02-15 10:00:00,68.7,68.91,68.66,68.86,87793.0,49.7398,49.8919,49.7109,49.8557,87793.0
2018-02-15 10:05:00,68.86,68.87,68.7,68.79,94606.0,49.8557,49.8629,49.7398,49.805,94606.0
2018-02-15 10:10:00,68.8,68.99,68.75,68.98,94499.0,49.8122,49.9498,49.776,49.9426,94499.0
2018-02-15 10:15:00,68.97,69.01,68.82,68.96,83130.0,49.9353,49.9643,49.8267,49.9281,83130.0
2018-02-15 10:20:00,68.97,69.21,68.91,69.2,126733.0,49.9353,50.1091,49.8919,50.1018,126733.0
2018-02-15 10:25:00,69.2,69.26,69.18,69.2,60928.0,50.1018,50.1453,50.0874,50.1018,60928.0
2018-02-15 10:30:00,69.19,69.22,69.11,69.11,81633.0,50.0946,50.1163,50.0367,50.0367,81633.0
2018-02-15 10:35:00,69.11,69.19,69.1,69.14,104658.0,50.0367,50.0946,50.0294,50.0584,104658.0
2018-02-15 10:40:00,69.14,69.19,69.05,69.06,67748.0,50.0584,50.0946,49.9932,50.0005,67748.0
2018-02-15 10:45:00,69.06,69.18,69.06,69.08,49812.0,50.0005,50.0874,50.0005,50.015,49812.0
2018-02-15 10:50:00,69.08,69.16,69.07,69.12,43514.0,50.015,50.0729,50.0077,50.0439,43514.0
2018-02-15 10:55:00,69.11,69.11,68.96,68.97,91123.0,50.0367,50.0367,49.9281,49.9353,91123.0
2018-02-15 11:00:00,68.97,68.99,68.74,68.8,80559.0,49.9353,49.9498,49.7688,49.8122,80559.0
2018-02-15 11:05:00,68.8,68.84,68.73,68.81,95032.0,49.8122,49.8412,49.7616,49.8195,95032.0
2018-02-15 11:10:00,68.81,68.88,68.76,68.86,58655.0,49.8195,49.8702,49.7833,49.8557,58655.0
2018-02-15 11:15:00,68.85,68.88,68.73,68.81,35678.0,49.8484,49.8702,49.7616,49.8195,35678.0
2018-02-15 11:20:00,68.81,68.99,68.81,68.94,26278.0,49.8195,49.9498,49.8195,49.9136,26278.0
2018-02-15 11:25:00,68.95,69.1,68.86,69.1,39010.0,49.9208,50.0294,49.8557,50.0294,39010.0
2018-02-15 11:30:00,69.09,69.11,69.0,69.0,20058.0,50.0222,50.0367,49.957,49.957,20058.0
2018-02-15 11:35:00,69.0,69.25,68.99,69.21,35180.0,49.957,50.138,49.9498,50.1091,35180.0
2018-02-15 11:40:00,69.21,69.35,69.2,69.32,29855.0,50.1091,50.2104,50.1018,50.1887,29855.0
2018-02-15 11:45:00,69.3,69.33,69.17,69.31,43804.0,50.1742,50.196,50.0801,50.1815,43804.0
2018-02-15 11:50:00,69.31,69.34,69.25,69.28,17367.0,50.1815,50.2032,50.138,50.1598,17367.0
2018-02-15 11:55:00,69.28,69.29,69.19,69.29,27255.0,50.1598,50.167,50.0946,50.167,27255.0
2018-02-15 12:00:00,69.3,69.49,69.3,69.43,43704.0,50.1742,50.3118,50.1742,50.2684,43704.0
2018-02-15 12:05:00,69.43,69.43,69.29,69.35,19878.0,50.2684,50.2684,50.167,50.2104,19878.0
2018-02-15 12:10:00,69.35,69.37,69.29,69.31,19280.0,50.2104,50.2249,50.167,50.1815,19280.0
2018-02-15 12:15:00,69.31,69.39,69.25,69.34,33044.0,50.1815,50.2394,50.138,50.2032,33044.0
2018-02-15 12:20:00,69.32,69.42,69.32,69.4,22569.0,50.1887,50.2611,50.1887,50.2466,22569.0
2018-02-15 12:25:00,69.4,69.45,69.31,69.32,18300.0,50.2466,50.2828,50.1815,50.1887,18300.0
2018-02-15 12:30:00,69.33,69.4,69.29,69.29,9022.0,50.196,50.2466,50.167,50.167,9022.0
2018-02-15 12:35:00,69.29,69.33,69.21,69.33,21272.0,50.167,50.196,50.1091,50.196,21272.0
2018-02-15 12:40:00,69.33,69.42,69.33,69.4,18631.0,50.196,50.2611,50.196,50.2466,18631.0
2018-02-15 12:45:00,69.4,69.42,69.34,69.36,18587.0,50.2466,50.2611,50.2032,50.2177,18587.0
2018-02-15 12:50:00,69.37,69.4,69.36,69.36,15625.0,50.2249,50.2466,50.2177,50.2177,15625.0
2018-02-15 12:55:00,69.35,69.48,69.35,69.46,13610.0,50.2104,50.3046,50.2104,50.2901,13610.0
2018-02-15 13:00:00,69.45,69.55,69.42,69.49,28109.0,50.2828,50.3552,50.2611,50.3118,28109.0
2018-02-15 13:05:00,69.49,69.54,69.48,69.48,10142.0,50.3118,50.348,50.3046,50.3046,10142.0
2018-02-15 13:10:00,69.49,69.62,69.47,69.59,25710.0,50.3118,50.4059,50.2973,50.3842,25710.0
2018-02-15 13:15:00,69.61,69.62,69.45,69.45,18478.0,50.3987,50.4059,50.2828,50.2828,18478.0
2018-02-15 13:20:00,69.44,69.46,69.41,69.41,17579.0,50.2756,50.2901,50.2539,50.2539,17579.0
2018-02-15 13:25:00,69.44,69.45,69.28,69.33,22284.0,50.2756,50.2828,50.1598,50.196,22284.0
2018-02-15 13:30:00,69.32,69.33,69.26,69.3,16885.0,50.1887,50.196,50.1453,50.1742,16885.0
2018-02-15 13:35:00,69.31,69.39,69.28,69.28,26083.0,50.1815,50.2394,50.1598,50.1598,26083.0
2018-02-15 13:40:00,69.28,69.38,69.25,69.37,17397.0,50.1598,50.2322,50.138,50.2249,17397.0
2018-02-15 13:45:00,69.38,69.5,69.33,69.5,35613.0,50.2322,50.319,50.196,50.319,35613.0
2018-02-15 13:50:00,69.5,69.55,69.46,69.49,18938.0,50.319,50.3552,50.2901,50.3118,18938.0
2018-02-15 13:55:00,69.49,69.53,69.47,69.5,19421.0,50.3118,50.3408,50.2973,50.319,19421.0
2018-02-15 14:00:00,69.52,69.57,69.49,69.54,22162.0,50.3335,50.3697,50.3118,50.348,22162.0
2018-02-15 14:05:00,69.54,69.59,69.52,69.55,26736.0,50.348,50.3842,50.3335,50.3552,26736.0
2018-02-15 14:10:00,69.55,69.56,69.46,69.47,20391.0,50.3552,50.3625,50.2901,50.2973,20391.0
2018-02-15 14:15:00,69.49,69.53,69.46,69.51,22334.0,50.3118,50.3408,50.2901,50.3263,22334.0
2018-02-15 14:20:00,69.53,69.56,69.5,69.52,21773.0,50.3408,50.3625,50.319,50.3335,21773.0
2018-02-15 14:25:00,69.52,69.53,69.47,69.51,27011.0,50.3335,50.3408,50.2973,50.3263,27011.0
2018-02-15 14:30:00,69.49,69.65,69.49,69.64,26143.0,50.3118,50.4277,50.3118,50.4204,26143.0
2018-02-15 14:35:00,69.64,69.64,69.53,69.56,20728.0,50.4204,50.4204,50.3408,50.3625,20728.0
2018-02-15 14:40:00,69.56,69.59,69.52,69.57,26803.0,50.3625,50.3842,50.3335,50.3697,26803.0
2018-02-15 14:45:00,69.56,69.59,69.5,69.58,20759.0,50.3625,50.3842,50.319,50.377,20759.0
2018-02-15 14:50:00,69.57,69.57,69.51,69.52,36375.0,50.3697,50.3697,50.3263,50.3335,36375.0
2018-02-15 14:55:00,69.52,69.57,69.51,69.53,22315.0,50.3335,50.3697,50.3263,50.3408,22315.0
2018-02-15 15:00:00,69.52,69.67,69.52,69.67,34984.0,50.3335,50.4421,50.3335,50.4421,34984.0
2018-02-15 15:05:00,69.67,69.67,69.57,69.58,40369.0,50.4421,50.4421,50.3697,50.377,40369.0
2018-02-15 15:10:00,69.59,69.6,69.48,69.54,36123.0,50.3842,50.3915,50.3046,50.348,36123.0
2018-02-15 15:15:00,69.55,69.6,69.54,69.59,21174.0,50.3552,50.3915,50.348,50.3842,21174.0
2018-02-15 15:20:00,69.59,69.63,69.59,69.61,29274.0,50.3842,50.4132,50.3842,50.3987,29274.0
2018-02-15 15:25:00,69.61,69.66,69.51,69.51,30358.0,50.3987,50.4349,50.3263,50.3263,30358.0
2018-02-15 15:30:00,69.51,69.52,69.41,69.41,39561.0,50.3263,50.3335,50.2539,50.2539,39561.0
2018-02-15 15:35:00,69.4,69.51,69.37,69.49,53996.0,50.2466,50.3263,50.2249,50.3118,53996.0
2018-02-15 15:40:00,69.49,69.59,69.49,69.5,67559.0,50.3118,50.3842,50.3118,50.319,67559.0
2018-02-15 15:45:00,69.49,69.64,69.49,69.63,64841.0,50.3118,50.4204,50.3118,50.4132,64841.0
2018-02-15 15:50:00,69.63,69.66,69.58,69.59,90323.0,50.4132,50.4349,50.377,50.3842,90323.0
2018-02-15 15:55:00,69.58,69.78,69.58,69.78,211918.0,50.377,50.5218,50.377,50.5218,211918.0
2018-02-16 09:30:00,69.99,70.17,69.94,70.12,292009.0,50.6738,50.8041,50.6376,50.7679,292009.0
2018-02-16 09:35:00,70.09,70.43,70.05,70.35,62766.0,50.7462,50.9924,50.7173,50.9345,62766.0
2018-02-16 09:40:00,70.35,70.59,70.33,70.56,69415.0,50.9345,51.1082,50.92,51.0865,69415.0
2018-02-16 09:45:00,70.58,70.79,70.53,70.75,69595.0,51.101,51.253,51.0648,51.2241,69595.0
2018-02-16 09:50:00,70.73,70.95,70.69,70.89,104529.0,51.2096,51.3689,51.1806,51.3254,104529.0
2018-02-16 09:55:00,70.91,70.94,70.68,70.75,48721.0,51.3399,51.3616,51.1734,51.2241,48721.0
2018-02-16 10:00:00,70.73,70.77,70.64,70.66,40776.0,51.2096,51.2385,51.1444,51.1589,40776.0
2018-02-16 10:05:00,70.65,70.7,70.5,70.7,48791.0,51.1517,51.1879,51.0431,51.1879,48791.0
2018-02-16 10:10:00,70.67,70.82,70.45,70.81,52231.0,51.1661,51.2747,51.0069,51.2675,52231.0
2018-02-16 10:15:00,70.79,70.92,70.77,70.85,37070.0,51.253,51.3472,51.2385,51.2965,37070.0
2018-02-16 10:20:00,70.85,71.02,70.85,70.94,33696.0,51.2965,51.4196,51.2965,51.3616,33696.0
2018-02-16 10:25:00,70.95,71.04,70.87,70.95,52528.0,51.3689,51.434,51.3109,51.3689,52528.0
2018-02-16 10:30:00,70.96,71.1,70.96,71.1,59967.0,51.3761,51.4775,51.3761,51.4775,59967.0
2018-02-16 10:35:00,71.11,71.28,71.1,71.26,72913.0,51.4847,51.6078,51.4775,51.5933,72913.0
2018-02-16 10:40:00,71.26,71.28,71.13,71.15,84962.0,51.5933,51.6078,51.4992,51.5137,84962.0
2018-02-16 10:45:00,71.13,71.37,71.1,71.33,33162.0,51.4992,51.673,51.4775,51.644,33162.0
2018-02-16 10:50:00,71.32,71.34,71.27,71.29,29014.0,51.6368,51.6512,51.6006,51.615,29014.0
2018-02-16 10:55:00,71.28,71.34,71.14,71.14,25281.0,51.6078,51.6512,51.5064,51.5064,25281.0
2018-02-16 11:00:00,71.14,71.27,71.13,71.18,21972.0,51.5064,51.6006,51.4992,51.5354,21972.0
2018-02-16 11:05:00,71.16,71.27,71.13,71.26,21414.0,51.5209,51.6006,51.4992,51.5933,21414.0
2018-02-16 11:10:00,71.24,71.25,71.18,71.23,15092.0,51.5788,51.5861,51.5354,51.5716,15092.0
2018-02-16 11:15:00,71.21,71.21,71.15,71.2,21785.0,51.5571,51.5571,51.5137,51.5499,21785.0
2018-02-16 11:20:00,71.21,71.22,71.03,71.05,26276.0,51.5571,51.5644,51.4268,51.4413,26276.0
2018-02-16 11:25:00,71.05,71.07,71.0,71.03,21740.0,51.4413,51.4558,51.4051,51.4268,21740.0
2018-02-16 11:30:00,71.0,71.02,70.94,70.96,24144.0,51.4051,51.4196,51.3616,51.3761,24144.0
2018-02-16 11:35:00,70.94,70.94,70.87,70.92,24964.0,51.3616,51.3616,51.3109,51.3472,24964.0
2018-02-16 11:40:00,70.94,71.13,70.94,71.1,38920.0,51.3616,51.4992,51.3616,51.4775,38920.0
2018-02-16 11:45:00,71.09,71.19,71.09,71.18,17308.0,51.4702,51.5426,51.4702,51.5354,17308.0
2018-02-16 11:50:00,71.18,71.29,71.18,71.28,25892.0,51.5354,51.615,51.5354,51.6078,25892.0
2018-02-16 11:55:00,71.27,71.33,71.24,71.24,23981.0,51.6006,51.644,51.5788,51.5788,23981.0
2018-02-16 12:00:00,71.23,71.24,71.1,71.13,38420.0,51.5716,51.5788,51.4775,51.4992,38420.0
2018-02-16 12:05:00,71.13,71.14,71.0,71.04,21550.0,51.4992,51.5064,51.4051,51.434,21550.0
2018-02-16 12:10:00,71.05,71.08,71.04,71.06,15056.0,51.4413,51.463,51.434,51.4485,15056.0
2018-02-16 12:15:00,71.05,71.11,71.02,71.07,20167.0,51.4413,51.4847,51.4196,51.4558,20167.0
2018-02-16 12:20:00,71.06,71.09,70.97,71.0,13660.0,51.4485,51.4702,51.3834,51.4051,13660.0
2018-02-16 12:25:00,71.01,71.04,70.96,71.03,15257.0,51.4123,51.434,51.3761,51.4268,15257.0
2018-02-16 12:30:00,71.04,71.24,71.04,71.23,37440.0,51.434,51.5788,51.434,51.5716,37440.0
2018-02-16 12:35:00,71.23,71.3,71.2,71.3,18648.0,51.5716,51.6223,51.5499,51.6223,18648.0
2018-02-16 12:40:00,71.29,71.31,71.17,71.19,18334.0,51.615,51.6295,51.5282,51.5426,18334.0
2018-02-16 12:45:00,71.2,71.22,71.11,71.12,12580.0,51.5499,51.5644,51.4847,51.492,12580.0
2018-02-16 12:50:00,71.11,71.11,70.9,71.01,60898.0,51.4847,51.4847,51.3327,51.4123,60898.0
2018-02-16 12:55:00,71.0,71.12,70.96,71.11,23619.0,51.4051,51.492,51.3761,51.4847,23619.0
2018-02-16 13:00:00,71.12,71.21,71.08,71.1,19825.0,51.492,51.5571,51.463,51.4775,19825.0
2018-02-16 13:05:00,71.09,71.18,71.02,71.09,28020.0,51.4702,51.5354,51.4196,51.4702,28020.0
2018-02-16 13:10:00,71.07,71.1,70.97,71.03,14679.0,51.4558,51.4775,51.3834,51.4268,14679.0
2018-02-16 13:15:00,71.03,71.04,70.76,70.78,30136.0,51.4268,51.434,51.2313,51.2458,30136.0
2018-02-16 13:20:00,70.8,70.89,70.8,70.86,15120.0,51.2603,51.3254,51.2603,51.3037,15120.0
2018-02-16 13:25:00,70.84,70.87,70.73,70.81,34173.0,51.2892,51.3109,51.2096,51.2675,34173.0
2018-02-16 13:30:00,70.8,70.9,70.67,70.9,45684.0,51.2603,51.3327,51.1661,51.3327,45684.0
2018-02-16 13:35:00,70.89,71.06,70.85,70.92,22755.0,51.3254,51.4485,51.2965,51.3472,22755.0
2018-02-16 13:40:00,70.92,71.07,70.91,71.03,22132.0,51.3472,51.4558,51.3399,51.4268,22132.0
2018-02-16 13:45:00,71.01,71.06,70.96,70.99,17001.0,51.4123,51.4485,51.3761,51.3978,17001.0
2018-02-16 13:50:00,70.96,71.03,70.94,70.96,24488.0,51.3761,51.4268,51.3616,51.3761,24488.0
2018-02-16 13:55:00,70.95,71.07,70.91,71.05,30019.0,51.3689,51.4558,51.3399,51.4413,30019.0
2018-02-16 14:00:00,71.01,71.08,70.92,70.94,17118.0,51.4123,51.463,51.3472,51.3616,17118.0
2018-02-16 14:05:00,70.94,70.95,70.85,70.85,11080.0,51.3616,51.3689,51.2965,51.2965,11080.0
2018-02-16 14:10:00,70.85,70.91,70.72,70.75,22064.0,51.2965,51.3399,51.2023,51.2241,22064.0
2018-02-16 14:15:00,70.75,70.75,70.55,70.65,41465.0,51.2241,51.2241,51.0793,51.1517,41465.0
2018-02-16 14:20:00,70.62,70.65,70.46,70.54,30166.0,51.1299,51.1517,51.0141,51.072,30166.0
2018-02-16 14:25:00,70.55,70.65,70.48,70.62,34240.0,51.0793,51.1517,51.0286,51.1299,34240.0
2018-02-16 14:30:00,70.64,70.73,70.53,70.72,28193.0,51.1444,51.2096,51.0648,51.2023,28193.0
2018-02-16 14:35:00,70.76,70.76,70.66,70.71,18576.0,51.2313,51.2313,51.1589,51.1951,18576.0
2018-02-16 14:40:00,70.71,70.73,70.6,70.63,16619.0,51.1951,51.2096,51.1155,51.1372,16619.0
2018-02-16 14:45:00,70.64,70.72,70.57,70.69,20171.0,51.1444,51.2023,51.0937,51.1806,20171.0
2018-02-16 14:50:00,70.7,70.73,70.6,70.68,11817.0,51.1879,51.2096,51.1155,51.1734,11817.0
2018-02-16 14:55:00,70.69,70.81,70.67,70.8,20989.0,51.1806,51.2675,51.1661,51.2603,20989.0
2018-02-16 15:00:00,70.82,70.87,70.74,70.79,30593.0,51.2747,51.3109,51.2168,51.253,30593.0
2018-02-16 15:05:00,70.81,70.88,70.79,70.88,15879.0,51.2675,51.3182,51.253,51.3182,15879.0
2018-02-16 15:10:00,70.89,70.94,70.88,70.94,19066.0,51.3254,51.3616,51.3182,51.3616,19066.0
2018-02-16 15:15:00,70.94,71.07,70.93,71.0,77702.0,51.3616,51.4558,51.3544,51.4051,77702.0
2018-02-16 15:20:00,70.98,71.07,70.96,70.99,53055.0,51.3906,51.4558,51.3761,51.3978,53055.0
2018-02-16 15:25:00,70.98,71.14,70.98,71.06,49700.0,51.3906,51.5064,51.3906,51.4485,49700.0
2018-02-16 15:30:00,71.06,71.08,70.93,70.96,47991.0,51.4485,51.463,51.3544,51.3761,47991.0
2018-02-16 15:35:00,70.96,71.02,70.91,71.01,46349.0,51.3761,51.4196,51.3399,51.4123,46349.0
2018-02-16 15:40:00,71.01,71.06,70.95,71.0,110827.0,51.4123,51.4485,51.3689,51.4051,110827.0
2018-02-16 15:45:00,71.0,71.16,70.99,71.12,87740.0,51.4051,51.5209,51.3978,51.492,87740.0
2018-02-16 15:50:00,71.11,71.14,71.04,71.09,136346.0,51.4847,51.5064,51.434,51.4702,136346.0
2018-02-16 15:55:00,71.09,71.11,70.92,70.93,439893.0,51.4702,51.4847,51.3472,51.3544,439893.0
2018-02-20 09:30:00,70.82,71.73,70.63,70.78,167161.0,51.2747,51.9336,51.1372,51.2458,167161.0
2018-02-20 09:35:00,70.84,71.09,70.29,70.37,44289.0,51.2892,51.4702,50.891,50.9489,44289.0
2018-02-20 09:40:00,70.37,70.5,70.19,70.41,61636.0,50.9489,51.0431,50.8186,50.9779,61636.0
2018-02-20 09:45:00,70.44,70.67,70.23,70.59,88955.0,50.9996,51.1661,50.8476,51.1082,88955.0
2018-02-20 09:50:00,70.61,70.63,70.2,70.38,49744.0,51.1227,51.1372,50.8259,50.9562,49744.0
2018-02-20 09:55:00,70.38,70.5,70.29,70.32,49487.0,50.9562,51.0431,50.891,50.9127,49487.0
2018-02-20 10:00:00,70.34,70.51,70.25,70.38,90706.0,50.9272,51.0503,50.8621,50.9562,90706.0
2018-02-20 10:05:00,70.39,70.44,70.28,70.39,50509.0,50.9634,50.9996,50.8838,50.9634,50509.0
2018-02-20 10:10:00,70.4,70.5,70.34,70.39,39099.0,50.9707,51.0431,50.9272,50.9634,39099.0
2018-02-20 10:15:00,70.39,70.59,70.31,70.59,39526.0,50.9634,51.1082,50.9055,51.1082,39526.0
2018-02-20 10:20:00,70.63,70.64,70.51,70.61,43887.0,51.1372,51.1444,51.0503,51.1227,43887.0
2018-02-20 10:25:00,70.61,70.67,70.52,70.54,29666.0,51.1227,51.1661,51.0575,51.072,29666.0
2018-02-20 10:30:00,70.54,70.57,70.46,70.49,39833.0,51.072,51.0937,51.0141,51.0358,39833.0
2018-02-20 10:35:00,70.5,70.55,70.4,70.49,44943.0,51.0431,51.0793,50.9707,51.0358,44943.0
2018-02-20 10:40:00,70.49,70.57,70.48,70.53,39724.0,51.0358,51.0937,51.0286,51.0648,39724.0
2018-02-20 10:45:00,70.53,70.56,70.48,70.55,27341.0,51.0648,51.0865,51.0286,51.0793,27341.0
2018-02-20 10:50:00,70.56,70.6,70.54,70.59,33668.0,51.0865,51.1155,51.072,51.1082,33668.0
2018-02-20 10:55:00,70.58,70.6,70.49,70.52,35906.0,51.101,51.1155,51.0358,51.0575,35906.0
2018-02-20 11:00:00,70.51,70.72,70.5,70.69,35964.0,51.0503,51.2023,51.0431,51.1806,35964.0
2018-02-20 11:05:00,70.7,70.81,70.67,70.71,31627.0,51.1879,51.2675,51.1661,51.1951,31627.0
2018-02-20 11:10:00,70.71,70.72,70.56,70.7,44263.0,51.1951,51.2023,51.0865,51.1879,44263.0
2018-02-20 11:15:00,70.71,70.81,70.62,70.8,45888.0,51.1951,51.2675,51.1299,51.2603,45888.0
2018-02-20 11:20:00,70.8,70.95,70.76,70.82,40347.0,51.2603,51.3689,51.2313,51.2747,40347.0
2018-02-20 11:25:00,70.84,71.05,70.76,71.0,29694.0,51.2892,51.4413,51.2313,51.4051,29694.0
2018-02-20 11:30:00,71.0,71.11,70.95,71.06,40381.0,51.4051,51.4847,51.3689,51.4485,40381.0
2018-02-20 11:35:00,71.06,71.19,71.06,71.13,35302.0,51.4485,51.5426,51.4485,51.4992,35302.0
2018-02-20 11:40:00,71.14,71.16,71.07,71.11,48649.0,51.5064,51.5209,51.4558,51.4847,48649.0
2018-02-20 11:45:00,71.11,71.26,71.11,71.25,32564.0,51.4847,51.5933,51.4847,51.5861,32564.0
2018-02-20 11:50:00,71.26,71.33,71.25,71.27,32392.0,51.5933,51.644,51.5861,51.6006,32392.0
2018-02-20 11:55:00,71.27,71.29,71.19,71.24,30146.0,51.6006,51.615,51.5426,51.5788,30146.0
2018-02-20 12:00:00,71.25,71.33,71.19,71.19,30857.0,51.5861,51.644,51.5426,51.5426,30857.0
2018-02-20 12:05:00,71.19,71.27,71.17,71.25,25044.0,51.5426,51.6006,51.5282,51.5861,25044.0
2018-02-20 12:10:00,71.25,71.27,71.19,71.22,18028.0,51.5861,51.6006,51.5426,51.5644,18028.0
2018-02-20 12:15:00,71.22,71.27,71.19,71.2,15873.0,51.5644,51.6006,51.5426,51.5499,15873.0
2018-02-20 12:20:00,71.2,71.25,71.17,71.24,27512.0,51.5499,51.5861,51.5282,51.5788,27512.0
2018-02-20 12:25:00,71.24,71.25,71.19,71.21,19041.0,51.5788,51.5861,51.5426,51.5571,19041.0
2018-02-20 12:30:00,71.21,71.26,71.18,71.23,24312.0,51.5571,51.5933,51.5354,51.5716,24312.0
2018-02-20 12:35:00,71.23,71.28,71.2,71.23,17767.0,51.5716,51.6078,51.5499,51.5716,17767.0
2018-02-20 12:40:00,71.23,71.26,71.17,71.21,24075.0,51.5716,51.5933,51.5282,51.5571,24075.0
2018-02-20 12:45:00,71.22,71.26,71.21,71.22,20821.0,51.5644,51.5933,51.5571,51.5644,20821.0
2018-02-20 12:50:00,71.22,71.27,71.18,71.24,31976.0,51.5644,51.6006,51.5354,51.5788,31976.0
2018-02-20 12:55:00,71.25,71.35,71.23,71.27,25409.0,51.5861,51.6585,51.5716,51.6006,25409.0
2018-02-20 13:00:00,71.24,71.31,71.17,71.19,21362.0,51.5788,51.6295,51.5282,51.5426,21362.0
2018-02-20 13:05:00,71.19,71.21,71.09,71.1,58199.0,51.5426,51.5571,51.4702,51.4775,58199.0
2018-02-20 13:10:00,71.1,71.15,71.07,71.13,41195.0,51.4775,51.5137,51.4558,51.4992,41195.0
2018-02-20 13:15:00,71.12,71.19,71.07,71.18,26503.0,51.492,51.5426,51.4558,51.5354,26503.0
2018-02-20 13:20:00,71.19,71.19,71.13,71.17,28106.0,51.5426,51.5426,51.4992,51.5282,28106.0
2018-02-20 13:25:00,71.18,71.18,71.06,71.07,38319.0,51.5354,51.5354,51.4485,51.4558,38319.0
2018-02-20 13:30:00,71.07,71.18,71.04,71.17,37882.0,51.4558,51.5354,51.434,51.5282,37882.0
2018-02-20 13:35:00,71.16,71.21,71.06,71.07,29777.0,51.5209,51.5571,51.4485,51.4558,29777.0
2018-02-20 13:40:00,71.06,71.13,71.04,71.05,35812.0,51.4485,51.4992,51.434,51.4413,35812.0
2018-02-20 13:45:00,71.05,71.14,71.05,71.13,22446.0,51.4413,51.5064,51.4413,51.4992,22446.0
2018-02-20 13:50:00,71.14,71.19,71.1,71.13,20998.0,51.5064,51.5426,51.4775,51.4992,20998.0
2018-02-20 13:55:00,71.14,71.14,71.01,71.09,30552.0,51.5064,51.5064,51.4123,51.4702,30552.0
2018-02-20 14:00:00,71.1,71.12,70.97,71.04,41033.0,51.4775,51.492,51.3834,51.434,41033.0
2018-02-20 14:05:00,71.03,71.06,70.92,70.95,39047.0,51.4268,51.4485,51.3472,51.3689,39047.0
2018-02-20 14:10:00,70.95,70.97,70.8,70.9,48274.0,51.3689,51.3834,51.2603,51.3327,48274.0
2018-02-20 14:15:00,70.9,70.94,70.89,70.93,27187.0,51.3327,51.3616,51.3254,51.3544,27187.0
2018-02-20 14:20:00,70.94,71.0,70.92,70.96,30863.0,51.3616,51.4051,51.3472,51.3761,30863.0
2018-02-20 14:25:00,70.96,71.02,70.82,70.82,31380.0,51.3761,51.4196,51.2747,51.2747,31380.0
2018-02-20 14:30:00,70.83,70.89,70.79,70.87,43331.0,51.282,51.3254,51.253,51.3109,43331.0
2018-02-20 14:35:00,70.87,70.9,70.8,70.87,28579.0,51.3109,51.3327,51.2603,51.3109,28579.0
2018-02-20 14:40:00,70.87,70.89,70.81,70.82,23416.0,51.3109,51.3254,51.2675,51.2747,23416.0
2018-02-20 14:45:00,70.83,70.94,70.81,70.92,35931.0,51.282,51.3616,51.2675,51.3472,35931.0
2018-02-20 14:50:00,70.93,70.94,70.8,70.84,46386.0,51.3544,51.3616,51.2603,51.2892,46386.0
2018-02-20 14:55:00,70.85,70.89,70.83,70.83,42955.0,51.2965,51.3254,51.282,51.282,42955.0
2018-02-20 15:00:00,70.84,70.92,70.84,70.9,32634.0,51.2892,51.3472,51.2892,51.3327,32634.0
2018-02-20 15:05:00,70.89,70.94,70.76,70.82,66890.0,51.3254,51.3616,51.2313,51.2747,66890.0
2018-02-20 15:10:00,70.83,70.9,70.8,70.84,70528.0,51.282,51.3327,51.2603,51.2892,70528.0
2018-02-20 15:15:00,70.84,70.84,70.53,70.71,177926.0,51.2892,51.2892,51.0648,51.1951,177926.0
2018-02-20 15:20:00,70.7,70.8,70.58,70.8,121112.0,51.1879,51.2603,51.101,51.2603,121112.0
2018-02-20 15:25:00,70.81,70.92,70.79,70.9,68625.0,51.2675,51.3472,51.253,51.3327,68625.0
2018-02-20 15:30:00,70.9,71.04,70.89,71.03,75230.0,51.3327,51.434,51.3254,51.4268,75230.0
2018-02-20 15:35:00,71.03,71.05,70.94,70.94,54599.0,51.4268,51.4413,51.3616,51.3616,54599.0
2018-02-20 15:40:00,70.94,70.97,70.87,70.92,64691.0,51.3616,51.3834,51.3109,51.3472,64691.0
2018-02-20 15:45:00,70.91,71.03,70.84,70.94,125162.0,51.3399,51.4268,51.2892,51.3616,125162.0
2018-02-20 15:50:00,70.95,71.08,70.94,71.02,112199.0,51.3689,51.463,51.3616,51.4196,112199.0
2018-02-20 15:55:00,71.02,71.05,70.9,70.91,219759.0,51.4196,51.4413,51.3327,51.3399,219759.0
2018-02-21 09:30:00,70.93,71.13,70.88,71.02,65987.0,51.3544,51.4992,51.3182,51.4196,65987.0
2018-02-21 09:35:00,71.01,71.28,70.99,71.17,16329.0,51.4123,51.6078,51.3978,51.5282,16329.0
2018-02-21 09:40:00,71.16,71.16,70.94,71.01,37491.0,51.5209,51.5209,51.3616,51.4123,37491.0
2018-02-21 09:45:00,71.03,71.04,70.86,70.88,50261.0,51.4268,51.434,51.3037,51.3182,50261.0
2018-02-21 09:50:00,70.87,70.91,70.81,70.84,26309.0,51.3109,51.3399,51.2675,51.2892,26309.0
2018-02-21 09:55:00,70.82,70.83,70.55,70.59,38815.0,51.2747,51.282,51.0793,51.1082,38815.0
2018-02-21 10:00:00,70.55,70.56,70.21,70.24,45169.0,51.0793,51.0865,50.8331,50.8548,45169.0
2018-02-21 10:05:00,70.24,70.5,70.19,70.39,88434.0,50.8548,51.0431,50.8186,50.9634,88434.0
2018-02-21 10:10:00,70.41,70.41,70.09,70.2,53199.0,50.9779,50.9779,50.7462,50.8259,53199.0
2018-02-21 10:15:00,70.2,70.41,70.09,70.37,61294.0,50.8259,50.9779,50.7462,50.9489,61294.0
2018-02-21 10:20:00,70.36,70.38,70.21,70.25,18542.0,50.9417,50.9562,50.8331,50.8621,18542.0
2018-02-21 10:25:00,70.21,70.24,70.12,70.14,33424.0,50.8331,50.8548,50.7679,50.7824,33424.0
2018-02-21 10:30:00,70.14,70.21,70.06,70.09,59719.0,50.7824,50.8331,50.7245,50.7462,59719.0
2018-02-21 10:35:00,70.08,70.12,69.95,70.1,47522.0,50.739,50.7679,50.6449,50.7535,47522.0
2018-02-21 10:40:00,70.09,70.09,70.0,70.07,25056.0,50.7462,50.7462,50.6811,50.7317,25056.0
2018-02-21 10:45:00,70.07,70.12,69.98,70.04,25775.0,50.7317,50.7679,50.6666,50.71,25775.0
2018-02-21 10:50:00,70.05,70.08,69.96,70.03,33613.0,50.7173,50.739,50.6521,50.7028,33613.0
2018-02-21 10:55:00,70.02,70.1,69.93,69.98,32493.0,50.6955,50.7535,50.6304,50.6666,32493.0
2018-02-21 11:00:00,69.99,70.02,69.91,69.95,14608.0,50.6738,50.6955,50.6159,50.6449,14608.0
2018-02-21 11:05:00,69.97,69.97,69.89,69.9,30709.0,50.6593,50.6593,50.6014,50.6087,30709.0
2018-02-21 11:10:00,69.9,69.91,69.72,69.72,59708.0,50.6087,50.6159,50.4783,50.4783,59708.0
2018-02-21 11:15:00,69.71,69.78,69.68,69.72,39238.0,50.4711,50.5218,50.4494,50.4783,39238.0
2018-02-21 11:20:00,69.71,69.75,69.7,69.74,39348.0,50.4711,50.5001,50.4639,50.4928,39348.0
2018-02-21 11:25:00,69.74,69.84,69.59,69.61,49579.0,50.4928,50.5652,50.3842,50.3987,49579.0
2018-02-21 11:30:00,69.61,69.68,69.58,69.61,21047.0,50.3987,50.4494,50.377,50.3987,21047.0
2018-02-21 11:35:00,69.61,69.64,69.54,69.64,26846.0,50.3987,50.4204,50.348,50.4204,26846.0
2018-02-21 11:40:00,69.64,69.76,69.58,69.75,29235.0,50.4204,50.5073,50.377,50.5001,29235.0
2018-02-21 11:45:00,69.75,69.87,69.74,69.78,33614.0,50.5001,50.5869,50.4928,50.5218,33614.0
2018-02-21 11:50:00,69.77,70.09,69.72,69.92,44639.0,50.5145,50.7462,50.4783,50.6231,44639.0
2018-02-21 11:55:00,69.9,70.02,69.89,69.93,34918.0,50.6087,50.6955,50.6014,50.6304,34918.0
2018-02-21 12:00:00,69.95,70.16,69.93,70.09,60204.0,50.6449,50.7969,50.6304,50.7462,60204.0
2018-02-21 12:05:00,70.1,70.11,69.91,69.93,21948.0,50.7535,50.7607,50.6159,50.6304,21948.0
2018-02-21 12:10:00,69.92,70.02,69.91,69.94,17321.0,50.6231,50.6955,50.6159,50.6376,17321.0
2018-02-21 12:15:00,69.94,69.99,69.91,69.95,18040.0,50.6376,50.6738,50.6159,50.6449,18040.0
2018-02-21 12:20:00,69.94,69.95,69.89,69.94,33436.0,50.6376,50.6449,50.6014,50.6376,33436.0
2018-02-21 12:25:00,69.93,69.96,69.88,69.95,19915.0,50.6304,50.6521,50.5942,50.6449,19915.0
2018-02-21 12:30:00,69.94,70.03,69.93,70.0,24483.0,50.6376,50.7028,50.6304,50.6811,24483.0
2018-02-21 12:35:00,70.01,70.02,69.97,70.02,14544.0,50.6883,50.6955,50.6593,50.6955,14544.0
2018-02-21 12:40:00,70.01,70.02,69.88,69.91,34170.0,50.6883,50.6955,50.5942,50.6159,34170.0
2018-02-21 12:45:00,69.92,69.96,69.89,69.91,31032.0,50.6231,50.6521,50.6014,50.6159,31032.0
2018-02-21 12:50:00,69.9,69.95,69.88,69.94,17067.0,50.6087,50.6449,50.5942,50.6376,17067.0
2018-02-21 12:55:00,69.93,70.01,69.91,69.95,12619.0,50.6304,50.6883,50.6159,50.6449,12619.0
2018-02-21 13:00:00,69.96,69.97,69.81,69.81,25907.0,50.6521,50.6593,50.5435,50.5435,25907.0
2018-02-21 13:05:00,69.81,69.88,69.78,69.86,17981.0,50.5435,50.5942,50.5218,50.5797,17981.0
2018-02-21 13:10:00,69.85,69.85,69.77,69.8,14979.0,50.5725,50.5725,50.5145,50.5363,14979.0
2018-02-21 13:15:00,69.79,69.83,69.76,69.83,18674.0,50.529,50.558,50.5073,50.558,18674.0
2018-02-21 13:20:00,69.84,69.84,69.79,69.8,13952.0,50.5652,50.5652,50.529,50.5363,13952.0
2018-02-21 13:25:00,69.8,69.81,69.76,69.8,15990.0,50.5363,50.5435,50.5073,50.5363,15990.0
2018-02-21 13:30:00,69.8,69.88,69.8,69.88,18900.0,50.5363,50.5942,50.5363,50.5942,18900.0
2018-02-21 13:35:00,69.87,69.94,69.78,69.79,14982.0,50.5869,50.6376,50.5218,50.529,14982.0
2018-02-21 13:40:00,69.79,69.81,69.72,69.74,26779.0,50.529,50.5435,50.4783,50.4928,26779.0
2018-02-21 13:45:00,69.75,69.84,69.73,69.76,9518.0,50.5001,50.5652,50.4856,50.5073,9518.0
2018-02-21 13:50:00,69.77,69.84,69.75,69.78,16643.0,50.5145,50.5652,50.5001,50.5218,16643.0
2018-02-21 13:55:00,69.79,69.82,69.76,69.82,12661.0,50.529,50.5507,50.5073,50.5507,12661.0
2018-02-21 14:00:00,69.81,70.12,69.75,70.01,39014.0,50.5435,50.7679,50.5001,50.6883,39014.0
2018-02-21 14:05:00,70.04,70.29,70.0,70.2,49850.0,50.71,50.891,50.6811,50.8259,49850.0
2018-02-21 14:10:00,70.21,70.28,70.15,70.17,27134.0,50.8331,50.8838,50.7897,50.8041,27134.0
2018-02-21 14:15:00,70.17,70.31,70.15,70.16,61704.0,50.8041,50.9055,50.7897,50.7969,61704.0
2018-02-21 14:20:00,70.19,70.22,70.09,70.22,25647.0,50.8186,50.8403,50.7462,50.8403,25647.0
2018-02-21 14:25:00,70.21,70.31,70.14,70.17,35786.0,50.8331,50.9055,50.7824,50.8041,35786.0
2018-02-21 14:30:00,70.17,70.21,70.07,70.15,15791.0,50.8041,50.8331,50.7317,50.7897,15791.0
2018-02-21 14:35:00,70.16,70.2,70.12,70.19,18845.0,50.7969,50.8259,50.7679,50.8186,18845.0
2018-02-21 14:40:00,70.19,70.28,70.16,70.22,13366.0,50.8186,50.8838,50.7969,50.8403,13366.0
2018-02-21 14:45:00,70.23,70.23,70.12,70.14,35858.0,50.8476,50.8476,50.7679,50.7824,35858.0
2018-02-21 14:50:00,70.13,70.23,70.02,70.12,46759.0,50.7752,50.8476,50.6955,50.7679,46759.0
2018-02-21 14:55:00,70.11,70.16,70.06,70.08,19560.0,50.7607,50.7969,50.7245,50.739,19560.0
2018-02-21 15:00:00,70.07,70.07,69.88,69.9,60586.0,50.7317,50.7317,50.5942,50.6087,60586.0
2018-02-21 15:05:00,69.9,69.93,69.75,69.82,54097.0,50.6087,50.6304,50.5001,50.5507,54097.0
2018-02-21 15:10:00,69.82,69.9,69.64,69.86,67995.0,50.5507,50.6087,50.4204,50.5797,67995.0
2018-02-21 15:15:00,69.84,69.91,69.77,69.83,55529.0,50.5652,50.6159,50.5145,50.558,55529.0
2018-02-21 15:20:00,69.83,69.95,69.74,69.83,60264.0,50.558,50.6449,50.4928,50.558,60264.0
2018-02-21 15:25:00,69.82,69.96,69.77,69.91,51103.0,50.5507,50.6521,50.5145,50.6159,51103.0
2018-02-21 15:30:00,69.9,70.01,69.83,69.85,63679.0,50.6087,50.6883,50.558,50.5725,63679.0
2018-02-21 15:35:00,69.85,69.9,69.7,69.72,88984.0,50.5725,50.6087,50.4639,50.4783,88984.0
2018-02-21 15:40:00,69.71,69.79,69.61,69.67,151314.0,50.4711,50.529,50.3987,50.4421,151314.0
2018-02-21 15:45:00,69.64,69.85,69.62,69.72,127120.0,50.4204,50.5725,50.4059,50.4783,127120.0
2018-02-21 15:50:00,69.7,69.75,69.55,69.7,204924.0,50.4639,50.5001,50.3552,50.4639,204924.0
2018-02-21 15:55:00,69.72,69.87,69.62,69.64,702788.0,50.4783,50.5869,50.4059,50.4204,702788.0
2018-02-22 09:30:00,69.72,70.0,69.7,69.87,64162.0,50.4783,50.6811,50.4639,50.5869,64162.0
2018-02-22 09:35:00,69.84,69.87,69.5,69.64,71856.0,50.5652,50.5869,50.319,50.4204,71856.0
2018-02-22 09:40:00,69.61,69.98,69.61,69.92,51051.0,50.3987,50.6666,50.3987,50.6231,51051.0
2018-02-22 09:45:00,69.93,69.95,69.78,69.79,103935.0,50.6304,50.6449,50.5218,50.529,103935.0
2018-02-22 09:50:00,69.78,69.85,69.6,69.85,58240.0,50.5218,50.5725,50.3915,50.5725,58240.0
2018-02-22 09:55:00,69.86,69.95,69.7,69.87,47354.0,50.5797,50.6449,50.4639,50.5869,47354.0
2018-02-22 10:00:00,69.86,69.87,69.7,69.86,34160.0,50.5797,50.5869,50.4639,50.5797,34160.0
2018-02-22 10:05:00,69.86,70.0,69.77,70.0,31551.0,50.5797,50.6811,50.5145,50.6811,31551.0
2018-02-22 10:10:00,70.0,70.1,69.82,69.82,36647.0,50.6811,50.7535,50.5507,50.5507,36647.0
2018-02-22 10:15:00,69.83,69.94,69.83,69.86,32144.0,50.558,50.6376,50.558,50.5797,32144.0
2018-02-22 10:20:00,69.86,69.96,69.81,69.95,36517.0,50.5797,50.6521,50.5435,50.6449,36517.0
2018-02-22 10:25:00,69.96,70.17,69.94,70.07,24315.0,50.6521,50.8041,50.6376,50.7317,24315.0
2018-02-22 10:30:00,70.08,70.08,69.98,70.0,23143.0,50.739,50.739,50.6666,50.6811,23143.0
2018-02-22 10:35:00,70.0,70.04,69.94,70.0,31865.0,50.6811,50.71,50.6376,50.6811,31865.0
2018-02-22 10:40:00,70.03,70.03,69.9,69.92,31780.0,50.7028,50.7028,50.6087,50.6231,31780.0
2018-02-22 10:45:00,69.92,70.04,69.9,69.93,37825.0,50.6231,50.71,50.6087,50.6304,37825.0
2018-02-22 10:50:00,69.94,69.99,69.83,69.85,38711.0,50.6376,50.6738,50.558,50.5725,38711.0
2018-02-22 10:55:00,69.84,69.85,69.78,69.78,31840.0,50.5652,50.5725,50.5218,50.5218,31840.0
2018-02-22 11:00:00,69.79,69.89,69.75,69.87,45580.0,50.529,50.6014,50.5001,50.5869,45580.0
2018-02-22 11:05:00,69.86,69.98,69.81,69.96,43463.0,50.5797,50.6666,50.5435,50.6521,43463.0
2018-02-22 11:10:00,69.96,70.04,69.94,69.95,23503.0,50.6521,50.71,50.6376,50.6449,23503.0
2018-02-22 11:15:00,69.95,69.97,69.8,69.84,27224.0,50.6449,50.6593,50.5363,50.5652,27224.0
2018-02-22 11:20:00,69.83,69.94,69.83,69.92,24258.0,50.558,50.6376,50.558,50.6231,24258.0
2018-02-22 11:25:00,69.92,70.01,69.91,70.01,34365.0,50.6231,50.6883,50.6159,50.6883,34365.0
2018-02-22 11:30:00,70.0,70.05,69.99,70.01,32625.0,50.6811,50.7173,50.6738,50.6883,32625.0
2018-02-22 11:35:00,70.0,70.0,69.9,69.9,19637.0,50.6811,50.6811,50.6087,50.6087,19637.0
2018-02-22 11:40:00,69.92,70.08,69.91,69.99,44965.0,50.6231,50.739,50.6159,50.6738,44965.0
2018-02-22 11:45:00,69.99,70.0,69.88,69.89,62935.0,50.6738,50.6811,50.5942,50.6014,62935.0
2018-02-22 11:50:00,69.88,70.01,69.88,69.99,25452.0,50.5942,50.6883,50.5942,50.6738,25452.0
2018-02-22 11:55:00,70.0,70.01,69.95,69.98,15243.0,50.6811,50.6883,50.6449,50.6666,15243.0
2018-02-22 12:00:00,69.98,70.02,69.95,69.98,19427.0,50.6666,50.6955,50.6449,50.6666,19427.0
2018-02-22 12:05:00,69.99,70.0,69.93,69.96,15568.0,50.6738,50.6811,50.6304,50.6521,15568.0
2018-02-22 12:10:00,69.95,69.96,69.93,69.96,12503.0,50.6449,50.6521,50.6304,50.6521,12503.0
2018-02-22 12:15:00,69.96,70.09,69.96,70.01,13509.0,50.6521,50.7462,50.6521,50.6883,13509.0
2018-02-22 12:20:00,70.0,70.05,69.93,70.05,15633.0,50.6811,50.7173,50.6304,50.7173,15633.0
2018-02-22 12:25:00,70.02,70.04,69.95,69.97,17083.0,50.6955,50.71,50.6449,50.6593,17083.0
2018-02-22 12:30:00,69.96,70.03,69.95,69.99,28222.0,50.6521,50.7028,50.6449,50.6738,28222.0
2018-02-22 12:35:00,69.98,70.02,69.95,69.96,15550.0,50.6666,50.6955,50.6449,50.6521,15550.0
2018-02-22 12:40:00,69.96,69.97,69.9,69.9,22524.0,50.6521,50.6593,50.6087,50.6087,22524.0
2018-02-22 12:45:00,69.87,69.92,69.8,69.85,40890.0,50.5869,50.6231,50.5363,50.5725,40890.0
2018-02-22 12:50:00,69.85,69.94,69.8,69.94,30542.0,50.5725,50.6376,50.5363,50.6376,30542.0
2018-02-22 12:55:00,69.94,70.0,69.86,69.87,20544.0,50.6376,50.6811,50.5797,50.5869,20544.0
2018-02-22 13:00:00,69.88,70.01,69.88,69.99,27245.0,50.5942,50.6883,50.5942,50.6738,27245.0
2018-02-22 13:05:00,69.99,70.0,69.89,69.98,36354.0,50.6738,50.6811,50.6014,50.6666,36354.0
2018-02-22 13:10:00,69.98,70.01,69.64,69.65,99420.0,50.6666,50.6883,50.4204,50.4277,99420.0
2018-02-22 13:15:00,69.62,69.68,69.43,69.43,84487.0,50.4059,50.4494,50.2684,50.2684,84487.0
2018-02-22 13:20:00,69.43,69.53,69.43,69.52,84393.0,50.2684,50.3408,50.2684,50.3335,84393.0
2018-02-22 13:25:00,69.51,69.6,69.51,69.55,22608.0,50.3263,50.3915,50.3263,50.3552,22608.0
2018-02-22 13:30:00,69.56,69.59,69.46,69.49,28698.0,50.3625,50.3842,50.2901,50.3118,28698.0
2018-02-22 13:35:00,69.5,69.59,69.43,69.54,13295.0,50.319,50.3842,50.2684,50.348,13295.0
2018-02-22 13:40:00,69.52,69.62,69.49,69.53,27409.0,50.3335,50.4059,50.3118,50.3408,27409.0
2018-02-22 13:45:00,69.52,69.52,69.31,69.39,28939.0,50.3335,50.3335,50.1815,50.2394,28939.0
2018-02-22 13:50:00,69.4,69.63,69.39,69.63,30782.0,50.2466,50.4132,50.2394,50.4132,30782.0
2018-02-22 13:55:00,69.66,69.69,69.55,69.56,27093.0,50.4349,50.4566,50.3552,50.3625,27093.0
2018-02-22 14:00:00,69.55,69.7,69.55,69.62,32229.0,50.3552,50.4639,50.3552,50.4059,32229.0
2018-02-22 14:05:00,69.63,69.69,69.55,69.64,28829.0,50.4132,50.4566,50.3552,50.4204,28829.0
2018-02-22 14:10:00,69.62,69.67,69.58,69.61,14243.0,50.4059,50.4421,50.377,50.3987,14243.0
2018-02-22 14:15:00,69.62,69.64,69.54,69.61,27095.0,50.4059,50.4204,50.348,50.3987,27095.0
2018-02-22 14:20:00,69.59,69.63,69.52,69.6,22982.0,50.3842,50.4132,50.3335,50.3915,22982.0
2018-02-22 14:25:00,69.6,69.82,69.58,69.79,26762.0,50.3915,50.5507,50.377,50.529,26762.0
2018-02-22 14:30:00,69.78,69.81,69.74,69.8,15917.0,50.5218,50.5435,50.4928,50.5363,15917.0
2018-02-22 14:35:00,69.76,69.77,69.62,69.68,10900.0,50.5073,50.5145,50.4059,50.4494,10900.0
2018-02-22 14:40:00,69.69,69.71,69.67,69.69,24260.0,50.4566,50.4711,50.4421,50.4566,24260.0
2018-02-22 14:45:00,69.68,69.72,69.62,69.7,27368.0,50.4494,50.4783,50.4059,50.4639,27368.0
2018-02-22 14:50:00,69.7,69.75,69.67,69.74,29546.0,50.4639,50.5001,50.4421,50.4928,29546.0
2018-02-22 14:55:00,69.74,69.95,69.62,69.66,356539.0,50.4928,50.6449,50.4059,50.4349,356539.0
2018-02-22 15:00:00,69.67,69.73,69.5,69.57,40509.0,50.4421,50.4856,50.319,50.3697,40509.0
2018-02-22 15:05:00,69.56,69.71,69.55,69.62,38095.0,50.3625,50.4711,50.3552,50.4059,38095.0
2018-02-22 15:10:00,69.63,69.76,69.62,69.76,42834.0,50.4132,50.5073,50.4059,50.5073,42834.0
2018-02-22 15:15:00,69.76,69.88,69.76,69.88,69230.0,50.5073,50.5942,50.5073,50.5942,69230.0
2018-02-22 15:20:00,69.88,69.9,69.85,69.87,42002.0,50.5942,50.6087,50.5725,50.5869,42002.0
2018-02-22 15:25:00,69.87,69.93,69.77,69.77,50985.0,50.5869,50.6304,50.5145,50.5145,50985.0
2018-02-22 15:30:00,69.78,69.88,69.72,69.87,78898.0,50.5218,50.5942,50.4783,50.5869,78898.0
2018-02-22 15:35:00,69.87,69.88,69.7,69.79,64545.0,50.5869,50.5942,50.4639,50.529,64545.0
2018-02-22 15:40:00,69.78,69.96,69.73,69.85,92478.0,50.5218,50.6521,50.4856,50.5725,92478.0
2018-02-22 15:45:00,69.85,69.86,69.67,69.71,140664.0,50.5725,50.5797,50.4421,50.4711,140664.0
2018-02-22 15:50:00,69.71,69.87,69.56,69.79,198427.0,50.4711,50.5869,50.3625,50.529,198427.0
2018-02-22 15:55:00,69.79,69.83,69.63,69.67,265712.0,50.529,50.558,50.4132,50.4421,265712.0
2018-02-23 09:30:00,70.32,70.5,70.1,70.28,62959.0,50.9127,51.0431,50.7535,50.8838,62959.0
2018-02-23 09:35:00,70.23,70.27,69.81,69.95,17210.0,50.8476,50.8765,50.5435,50.6449,17210.0
2018-02-23 09:40:00,69.98,70.12,69.89,69.93,44364.0,50.6666,50.7679,50.6014,50.6304,44364.0
2018-02-23 09:45:00,69.94,69.94,69.62,69.63,62458.0,50.6376,50.6376,50.4059,50.4132,62458.0
2018-02-23 09:50:00,69.61,69.61,69.4,69.42,32183.0,50.3987,50.3987,50.2466,50.2611,32183.0
2018-02-23 09:55:00,69.46,69.49,69.3,69.42,29895.0,50.2901,50.3118,50.1742,50.2611,29895.0
2018-02-23 10:00:00,69.41,69.44,69.3,69.38,30956.0,50.2539,50.2756,50.1742,50.2322,30956.0
2018-02-23 10:05:00,69.38,69.38,69.22,69.24,25241.0,50.2322,50.2322,50.1163,50.1308,25241.0
2018-02-23 10:10:00,69.24,69.45,69.23,69.25,23036.0,50.1308,50.2828,50.1236,50.138,23036.0
2018-02-23 10:15:00,69.24,69.29,69.1,69.14,50086.0,50.1308,50.167,50.0294,50.0584,50086.0
2018-02-23 10:20:00,69.13,69.26,69.12,69.19,30392.0,50.0512,50.1453,50.0439,50.0946,30392.0
2018-02-23 10:25:00,69.18,69.25,69.09,69.13,20165.0,50.0874,50.138,50.0222,50.0512,20165.0
2018-02-23 10:30:00,69.13,69.29,69.12,69.24,25975.0,50.0512,50.167,50.0439,50.1308,25975.0
2018-02-23 10:35:00,69.24,69.25,69.14,69.23,25411.0,50.1308,50.138,50.0584,50.1236,25411.0
2018-02-23 10:40:00,69.24,69.29,69.19,69.27,22508.0,50.1308,50.167,50.0946,50.1525,22508.0
2018-02-23 10:45:00,69.28,69.37,69.25,69.25,16621.0,50.1598,50.2249,50.138,50.138,16621.0
2018-02-23 10:50:00,69.27,69.33,69.21,69.25,19780.0,50.1525,50.196,50.1091,50.138,19780.0
2018-02-23 10:55:00,69.24,69.28,69.15,69.18,18617.0,50.1308,50.1598,50.0656,50.0874,18617.0
2018-02-23 11:00:00,69.16,69.28,69.14,69.21,25882.0,50.0729,50.1598,50.0584,50.1091,25882.0
2018-02-23 11:05:00,69.2,69.27,69.15,69.23,22939.0,50.1018,50.1525,50.0656,50.1236,22939.0
2018-02-23 11:10:00,69.26,69.26,69.19,69.19,10545.0,50.1453,50.1453,50.0946,50.0946,10545.0
2018-02-23 11:15:00,69.19,69.31,69.17,69.19,16995.0,50.0946,50.1815,50.0801,50.0946,16995.0
2018-02-23 11:20:00,69.2,69.32,69.19,69.28,14647.0,50.1018,50.1887,50.0946,50.1598,14647.0
2018-02-23 11:25:00,69.28,69.4,69.27,69.36,22267.0,50.1598,50.2466,50.1525,50.2177,22267.0
2018-02-23 11:30:00,69.35,69.4,69.33,69.36,18697.0,50.2104,50.2466,50.196,50.2177,18697.0
2018-02-23 11:35:00,69.36,69.44,69.33,69.44,14120.0,50.2177,50.2756,50.196,50.2756,14120.0
2018-02-23 11:40:00,69.44,69.47,69.35,69.38,10215.0,50.2756,50.2973,50.2104,50.2322,10215.0
2018-02-23 11:45:00,69.39,69.49,69.37,69.37,14708.0,50.2394,50.3118,50.2249,50.2249,14708.0
2018-02-23 11:50:00,69.37,69.57,69.36,69.55,24523.0,50.2249,50.3697,50.2177,50.3552,24523.0
2018-02-23 11:55:00,69.55,69.63,69.51,69.56,14121.0,50.3552,50.4132,50.3263,50.3625,14121.0
2018-02-23 12:00:00,69.55,69.64,69.55,69.57,21560.0,50.3552,50.4204,50.3552,50.3697,21560.0
2018-02-23 12:05:00,69.57,69.67,69.53,69.53,14511.0,50.3697,50.4421,50.3408,50.3408,14511.0
2018-02-23 12:10:00,69.56,69.59,69.53,69.53,14637.0,50.3625,50.3842,50.3408,50.3408,14637.0
2018-02-23 12:15:00,69.54,69.66,69.53,69.65,23302.0,50.348,50.4349,50.3408,50.4277,23302.0
2018-02-23 12:20:00,69.65,69.65,69.54,69.57,11344.0,50.4277,50.4277,50.348,50.3697,11344.0
2018-02-23 12:25:00,69.57,69.57,69.41,69.41,16080.0,50.3697,50.3697,50.2539,50.2539,16080.0
2018-02-23 12:30:00,69.41,69.47,69.39,69.42,13487.0,50.2539,50.2973,50.2394,50.2611,13487.0
2018-02-23 12:35:00,69.42,69.42,69.36,69.4,10160.0,50.2611,50.2611,50.2177,50.2466,10160.0
2018-02-23 12:40:00,69.39,69.4,69.3,69.3,14366.0,50.2394,50.2466,50.1742,50.1742,14366.0
2018-02-23 12:45:00,69.28,69.4,69.25,69.37,16637.0,50.1598,50.2466,50.138,50.2249,16637.0
2018-02-23 12:50:00,69.39,69.48,69.33,69.45,13367.0,50.2394,50.3046,50.196,50.2828,13367.0
2018-02-23 12:55:00,69.43,69.43,69.31,69.35,12826.0,50.2684,50.2684,50.1815,50.2104,12826.0
2018-02-23 13:00:00,69.36,69.4,69.33,69.39,14839.0,50.2177,50.2466,50.196,50.2394,14839.0
2018-02-23 13:05:00,69.38,69.38,69.32,69.36,14706.0,50.2322,50.2322,50.1887,50.2177,14706.0
2018-02-23 13:10:00,69.37,69.37,69.27,69.3,9738.0,50.2249,50.2249,50.1525,50.1742,9738.0
2018-02-23 13:15:00,69.3,69.34,69.28,69.32,14102.0,50.1742,50.2032,50.1598,50.1887,14102.0
2018-02-23 13:20:00,69.31,69.36,69.28,69.35,12032.0,50.1815,50.2177,50.1598,50.2104,12032.0
2018-02-23 13:25:00,69.35,69.37,69.31,69.31,8921.0,50.2104,50.2249,50.1815,50.1815,8921.0
2018-02-23 13:30:00,69.32,69.37,69.3,69.33,23791.0,50.1887,50.2249,50.1742,50.196,23791.0
2018-02-23 13:35:00,69.34,69.36,69.28,69.34,18546.0,50.2032,50.2177,50.1598,50.2032,18546.0
2018-02-23 13:40:00,69.34,69.42,69.34,69.41,17776.0,50.2032,50.2611,50.2032,50.2539,17776.0
2018-02-23 13:45:00,69.42,69.46,69.32,69.33,16850.0,50.2611,50.2901,50.1887,50.196,16850.0
2018-02-23 13:50:00,69.34,69.43,69.34,69.36,12977.0,50.2032,50.2684,50.2032,50.2177,12977.0
2018-02-23 13:55:00,69.35,69.41,69.34,69.39,16004.0,50.2104,50.2539,50.2032,50.2394,16004.0
2018-02-23 14:00:00,69.4,69.44,69.37,69.38,19993.0,50.2466,50.2756,50.2249,50.2322,19993.0
2018-02-23 14:05:00,69.37,69.42,69.34,69.38,18297.0,50.2249,50.2611,50.2032,50.2322,18297.0
2018-02-23 14:10:00,69.38,69.38,69.29,69.35,28339.0,50.2322,50.2322,50.167,50.2104,28339.0
2018-02-23 14:15:00,69.36,69.42,69.32,69.41,32142.0,50.2177,50.2611,50.1887,50.2539,32142.0
2018-02-23 14:20:00,69.41,69.61,69.41,69.59,23986.0,50.2539,50.3987,50.2539,50.3842,23986.0
2018-02-23 14:25:00,69.56,69.58,69.52,69.53,22074.0,50.3625,50.377,50.3335,50.3408,22074.0
2018-02-23 14:30:00,69.54,69.58,69.51,69.55,26075.0,50.348,50.377,50.3263,50.3552,26075.0
2018-02-23 14:35:00,69.55,69.63,69.5,69.57,37248.0,50.3552,50.4132,50.319,50.3697,37248.0
2018-02-23 14:40:00,69.57,69.69,69.56,69.68,25944.0,50.3697,50.4566,50.3625,50.4494,25944.0
2018-02-23 14:45:00,69.69,69.8,69.69,69.77,43391.0,50.4566,50.5363,50.4566,50.5145,43391.0
2018-02-23 14:50:00,69.78,69.87,69.76,69.82,32988.0,50.5218,50.5869,50.5073,50.5507,32988.0
2018-02-23 14:55:00,69.82,69.9,69.82,69.86,23765.0,50.5507,50.6087,50.5507,50.5797,23765.0
2018-02-23 15:00:00,69.87,70.09,69.87,70.08,44624.0,50.5869,50.7462,50.5869,50.739,44624.0
2018-02-23 15:05:00,70.09,70.11,69.99,70.03,26284.0,50.7462,50.7607,50.6738,50.7028,26284.0
2018-02-23 15:10:00,70.04,70.07,69.94,69.96,30039.0,50.71,50.7317,50.6376,50.6521,30039.0
2018-02-23 15:15:00,69.97,70.06,69.94,70.03,30907.0,50.6593,50.7245,50.6376,50.7028,30907.0
2018-02-23 15:20:00,70.02,70.09,70.01,70.09,31482.0,50.6955,50.7462,50.6883,50.7462,31482.0
2018-02-23 15:25:00,70.1,70.19,70.08,70.11,35123.0,50.7535,50.8186,50.739,50.7607,35123.0
2018-02-23 15:30:00,70.1,70.2,70.09,70.11,49191.0,50.7535,50.8259,50.7462,50.7607,49191.0
2018-02-23 15:35:00,70.12,70.22,70.12,70.19,51762.0,50.7679,50.8403,50.7679,50.8186,51762.0
2018-02-23 15:40:00,70.2,70.26,70.18,70.26,59159.0,50.8259,50.8693,50.8114,50.8693,59159.0
2018-02-23 15:45:00,70.24,70.28,70.19,70.25,92655.0,50.8548,50.8838,50.8186,50.8621,92655.0
2018-02-23 15:50:00,70.25,70.3,70.18,70.25,124897.0,50.8621,50.8983,50.8114,50.8621,124897.0
2018-02-23 15:55:00,70.25,70.39,70.23,70.36,170233.0,50.8621,50.9634,50.8476,50.9417,170233.0
2018-02-26 09:30:00,70.45,70.61,70.1,70.38,93137.0,51.0069,51.1227,50.7535,50.9562,93137.0
2018-02-26 09:35:00,70.41,70.51,70.25,70.3,44581.0,50.9779,51.0503,50.8621,50.8983,44581.0
2018-02-26 09:40:00,70.3,70.41,70.13,70.25,73246.0,50.8983,50.9779,50.7752,50.8621,73246.0
2018-02-26 09:45:00,70.28,70.38,70.24,70.37,21681.0,50.8838,50.9562,50.8548,50.9489,21681.0
2018-02-26 09:50:00,70.34,70.38,70.13,70.19,37250.0,50.9272,50.9562,50.7752,50.8186,37250.0
2018-02-26 09:55:00,70.18,70.28,70.17,70.17,31574.0,50.8114,50.8838,50.8041,50.8041,31574.0
2018-02-26 10:00:00,70.19,70.23,70.09,70.1,44662.0,50.8186,50.8476,50.7462,50.7535,44662.0
2018-02-26 10:05:00,70.1,70.19,70.0,70.16,38757.0,50.7535,50.8186,50.6811,50.7969,38757.0
2018-02-26 10:10:00,70.16,70.17,69.9,69.92,48406.0,50.7969,50.8041,50.6087,50.6231,48406.0
2018-02-26 10:15:00,69.92,70.06,69.88,69.9,73486.0,50.6231,50.7245,50.5942,50.6087,73486.0
2018-02-26 10:20:00,69.89,69.89,69.75,69.76,33262.0,50.6014,50.6014,50.5001,50.5073,33262.0
2018-02-26 10:25:00,69.75,69.84,69.75,69.78,37848.0,50.5001,50.5652,50.5001,50.5218,37848.0
2018-02-26 10:30:00,69.78,69.97,69.76,69.9,41833.0,50.5218,50.6593,50.5073,50.6087,41833.0
2018-02-26 10:35:00,69.91,69.93,69.84,69.91,26079.0,50.6159,50.6304,50.5652,50.6159,26079.0
2018-02-26 10:40:00,69.9,69.91,69.76,69.82,25780.0,50.6087,50.6159,50.5073,50.5507,25780.0
2018-02-26 10:45:00,69.81,69.85,69.72,69.8,33223.0,50.5435,50.5725,50.4783,50.5363,33223.0
2018-02-26 10:50:00,69.81,69.83,69.65,69.65,25967.0,50.5435,50.558,50.4277,50.4277,25967.0
2018-02-26 10:55:00,69.66,69.77,69.5,69.68,48197.0,50.4349,50.5145,50.319,50.4494,48197.0
2018-02-26 11:00:00,69.68,69.8,69.61,69.79,20034.0,50.4494,50.5363,50.3987,50.529,20034.0
2018-02-26 11:05:00,69.79,69.85,69.73,69.78,23577.0,50.529,50.5725,50.4856,50.5218,23577.0
2018-02-26 11:10:00,69.79,69.79,69.68,69.68,24694.0,50.529,50.529,50.4494,50.4494,24694.0
2018-02-26 11:15:00,69.71,69.8,69.69,69.8,21901.0,50.4711,50.5363,50.4566,50.5363,21901.0
2018-02-26 11:20:00,69.82,69.92,69.78,69.88,24435.0,50.5507,50.6231,50.5218,50.5942,24435.0
2018-02-26 11:25:00,69.88,69.91,69.8,69.87,39104.0,50.5942,50.6159,50.5363,50.5869,39104.0
2018-02-26 11:30:00,69.88,69.96,69.84,69.87,34123.0,50.5942,50.6521,50.5652,50.5869,34123.0
2018-02-26 11:35:00,69.86,69.94,69.8,69.91,19108.0,50.5797,50.6376,50.5363,50.6159,19108.0
2018-02-26 11:40:00,69.93,70.05,69.93,70.01,23913.0,50.6304,50.7173,50.6304,50.6883,23913.0
2018-02-26 11:45:00,70.02,70.1,69.94,69.94,19173.0,50.6955,50.7535,50.6376,50.6376,19173.0
2018-02-26 11:50:00,69.95,70.05,69.94,70.0,22140.0,50.6449,50.7173,50.6376,50.6811,22140.0
2018-02-26 11:55:00,70.0,70.08,69.99,70.06,18617.0,50.6811,50.739,50.6738,50.7245,18617.0
2018-02-26 12:00:00,70.07,70.13,70.04,70.11,18587.0,50.7317,50.7752,50.71,50.7607,18587.0
2018-02-26 12:05:00,70.12,70.18,70.1,70.14,20080.0,50.7679,50.8114,50.7535,50.7824,20080.0
2018-02-26 12:10:00,70.15,70.27,70.15,70.19,19384.0,50.7897,50.8765,50.7897,50.8186,19384.0
2018-02-26 12:15:00,70.17,70.19,70.05,70.08,30043.0,50.8041,50.8186,50.7173,50.739,30043.0
2018-02-26 12:20:00,70.08,70.11,70.04,70.09,22887.0,50.739,50.7607,50.71,50.7462,22887.0
2018-02-26 12:25:00,70.09,70.11,70.06,70.08,13346.0,50.7462,50.7607,50.7245,50.739,13346.0
2018-02-26 12:30:00,70.09,70.11,70.01,70.06,19146.0,50.7462,50.7607,50.6883,50.7245,19146.0
2018-02-26 12:35:00,70.07,70.07,69.97,70.0,29866.0,50.7317,50.7317,50.6593,50.6811,29866.0
2018-02-26 12:40:00,70.0,70.12,69.99,70.11,16953.0,50.6811,50.7679,50.6738,50.7607,16953.0
2018-02-26 12:45:00,70.1,70.1,70.02,70.08,20220.0,50.7535,50.7535,50.6955,50.739,20220.0
2018-02-26 12:50:00,70.09,70.16,70.07,70.15,18342.0,50.7462,50.7969,50.7317,50.7897,18342.0
2018-02-26 12:55:00,70.16,70.19,70.13,70.14,19542.0,50.7969,50.8186,50.7752,50.7824,19542.0
2018-02-26 13:00:00,70.13,70.19,70.11,70.12,12783.0,50.7752,50.8186,50.7607,50.7679,12783.0
2018-02-26 13:05:00,70.12,70.15,70.09,70.13,14428.0,50.7679,50.7897,50.7462,50.7752,14428.0
2018-02-26 13:10:00,70.13,70.15,70.07,70.11,10656.0,50.7752,50.7897,50.7317,50.7607,10656.0
2018-02-26 13:15:00,70.11,70.16,70.05,70.13,13291.0,50.7607,50.7969,50.7173,50.7752,13291.0
2018-02-26 13:20:00,70.12,70.19,70.1,70.17,15654.0,50.7679,50.8186,50.7535,50.8041,15654.0
2018-02-26 13:25:00,70.17,70.25,70.13,70.24,15735.0,50.8041,50.8621,50.7752,50.8548,15735.0
2018-02-26 13:30:00,70.22,70.26,70.2,70.23,10518.0,50.8403,50.8693,50.8259,50.8476,10518.0
2018-02-26 13:35:00,70.23,70.26,70.2,70.22,13054.0,50.8476,50.8693,50.8259,50.8403,13054.0
2018-02-26 13:40:00,70.21,70.25,70.18,70.21,19208.0,50.8331,50.8621,50.8114,50.8331,19208.0
2018-02-26 13:45:00,70.21,70.21,70.14,70.14,15909.0,50.8331,50.8331,50.7824,50.7824,15909.0
2018-02-26 13:50:00,70.14,70.25,70.13,70.25,17968.0,50.7824,50.8621,50.7752,50.8621,17968.0
2018-02-26 13:55:00,70.26,70.29,70.25,70.28,18473.0,50.8693,50.891,50.8621,50.8838,18473.0
2018-02-26 14:00:00,70.29,70.3,70.23,70.24,27703.0,50.891,50.8983,50.8476,50.8548,27703.0
2018-02-26 14:05:00,70.25,70.26,70.2,70.22,19867.0,50.8621,50.8693,50.8259,50.8403,19867.0
2018-02-26 14:10:00,70.21,70.25,69.83,70.22,22799.0,50.8331,50.8621,50.558,50.8403,22799.0
2018-02-26 14:15:00,70.22,70.27,70.21,70.23,21076.0,50.8403,50.8765,50.8331,50.8476,21076.0
2018-02-26 14:20:00,70.22,70.27,70.22,70.23,22718.0,50.8403,50.8765,50.8403,50.8476,22718.0
2018-02-26 14:25:00,70.24,70.25,70.18,70.19,19072.0,50.8548,50.8621,50.8114,50.8186,19072.0
2018-02-26 14:30:00,70.19,70.27,70.18,70.26,16902.0,50.8186,50.8765,50.8114,50.8693,16902.0
2018-02-26 14:35:00,70.27,70.3,70.22,70.27,14332.0,50.8765,50.8983,50.8403,50.8765,14332.0
2018-02-26 14:40:00,70.27,70.31,70.25,70.29,19436.0,50.8765,50.9055,50.8621,50.891,19436.0
2018-02-26 14:45:00,70.29,70.34,70.26,70.32,27633.0,50.891,50.9272,50.8693,50.9127,27633.0
2018-02-26 14:50:00,70.3,70.42,70.28,70.4,19981.0,50.8983,50.9851,50.8838,50.9707,19981.0
2018-02-26 14:55:00,70.42,70.42,70.35,70.35,25735.0,50.9851,50.9851,50.9345,50.9345,25735.0
2018-02-26 15:00:00,70.35,70.39,70.32,70.38,36157.0,50.9345,50.9634,50.9127,50.9562,36157.0
2018-02-26 15:05:00,70.38,70.57,70.35,70.54,50038.0,50.9562,51.0937,50.9345,51.072,50038.0
2018-02-26 15:10:00,70.53,70.57,70.5,70.5,21291.0,51.0648,51.0937,51.0431,51.0431,21291.0
2018-02-26 15:15:00,70.5,70.6,70.46,70.6,45486.0,51.0431,51.1155,51.0141,51.1155,45486.0
2018-02-26 15:20:00,70.6,70.69,70.57,70.64,35405.0,51.1155,51.1806,51.0937,51.1444,35405.0
2018-02-26 15:25:00,70.63,70.63,70.55,70.58,25349.0,51.1372,51.1372,51.0793,51.101,25349.0
2018-02-26 15:30:00,70.57,70.58,70.51,70.55,35539.0,51.0937,51.101,51.0503,51.0793,35539.0
2018-02-26 15:35:00,70.55,70.62,70.5,70.61,35287.0,51.0793,51.1299,51.0431,51.1227,35287.0
2018-02-26 15:40:00,70.61,70.62,70.48,70.5,37797.0,51.1227,51.1299,51.0286,51.0431,37797.0
2018-02-26 15:45:00,70.51,70.55,70.43,70.44,74951.0,51.0503,51.0793,50.9924,50.9996,74951.0
2018-02-26 15:50:00,70.45,70.58,70.38,70.43,73603.0,51.0069,51.101,50.9562,50.9924,73603.0
2018-02-26 15:55:00,70.45,70.62,70.43,70.61,159947.0,51.0069,51.1299,50.9924,51.1227,159947.0
2018-02-27 09:30:00,70.79,71.0,70.27,70.53,107210.0,51.253,51.4051,50.8765,51.0648,107210.0
2018-02-27 09:35:00,70.52,70.73,70.32,70.53,87946.0,51.0575,51.2096,50.9127,51.0648,87946.0
2018-02-27 09:40:00,70.58,70.65,70.37,70.44,92138.0,51.101,51.1517,50.9489,50.9996,92138.0
2018-02-27 09:45:00,70.45,70.96,70.45,70.94,78426.0,51.0069,51.3761,51.0069,51.3616,78426.0
2018-02-27 09:50:00,70.91,70.94,70.66,70.7,43347.0,51.3399,51.3616,51.1589,51.1879,43347.0
2018-02-27 09:55:00,70.69,70.84,70.6,70.6,31764.0,51.1806,51.2892,51.1155,51.1155,31764.0
2018-02-27 10:00:00,70.58,70.81,70.57,70.69,31150.0,51.101,51.2675,51.0937,51.1806,31150.0
2018-02-27 10:05:00,70.69,70.76,70.56,70.72,32326.0,51.1806,51.2313,51.0865,51.2023,32326.0
2018-02-27 10:10:00,70.71,70.78,70.66,70.68,34225.0,51.1951,51.2458,51.1589,51.1734,34225.0
2018-02-27 10:15:00,70.68,70.69,70.54,70.56,26230.0,51.1734,51.1806,51.072,51.0865,26230.0
2018-02-27 10:20:00,70.55,70.75,70.55,70.75,30454.0,51.0793,51.2241,51.0793,51.2241,30454.0
2018-02-27 10:25:00,70.73,70.73,70.47,70.47,35973.0,51.2096,51.2096,51.0213,51.0213,35973.0
2018-02-27 10:30:00,70.46,70.5,70.25,70.25,36199.0,51.0141,51.0431,50.8621,50.8621,36199.0
2018-02-27 10:35:00,70.26,70.39,70.25,70.3,36313.0,50.8693,50.9634,50.8621,50.8983,36313.0
2018-02-27 10:40:00,70.3,70.35,70.16,70.19,28437.0,50.8983,50.9345,50.7969,50.8186,28437.0
2018-02-27 10:45:00,70.21,70.24,70.02,70.05,30320.0,50.8331,50.8548,50.6955,50.7173,30320.0
2018-02-27 10:50:00,70.03,70.09,69.79,69.79,69846.0,50.7028,50.7462,50.529,50.529,69846.0
2018-02-27 10:55:00,69.79,69.9,69.73,69.86,41180.0,50.529,50.6087,50.4856,50.5797,41180.0
2018-02-27 11:00:00,69.86,69.86,69.66,69.68,49810.0,50.5797,50.5797,50.4349,50.4494,49810.0
2018-02-27 11:05:00,69.66,69.7,69.56,69.7,44503.0,50.4349,50.4639,50.3625,50.4639,44503.0
2018-02-27 11:10:00,69.69,69.71,69.56,69.57,31464.0,50.4566,50.4711,50.3625,50.3697,31464.0
2018-02-27 11:15:00,69.57,69.63,69.5,69.61,33207.0,50.3697,50.4132,50.319,50.3987,33207.0
2018-02-27 11:20:00,69.62,69.67,69.35,69.35,37034.0,50.4059,50.4421,50.2104,50.2104,37034.0
2018-02-27 11:25:00,69.36,69.46,69.32,69.46,37428.0,50.2177,50.2901,50.1887,50.2901,37428.0
2018-02-27 11:30:00,69.44,69.56,69.39,69.41,41071.0,50.2756,50.3625,50.2394,50.2539,41071.0
2018-02-27 11:35:00,69.4,69.44,69.3,69.37,39531.0,50.2466,50.2756,50.1742,50.2249,39531.0
2018-02-27 11:40:00,69.37,69.4,69.23,69.23,43986.0,50.2249,50.2466,50.1236,50.1236,43986.0
2018-02-27 11:45:00,69.23,69.35,69.08,69.32,233837.0,50.1236,50.2104,50.015,50.1887,233837.0
2018-02-27 11:50:00,69.32,69.43,69.08,69.1,138643.0,50.1887,50.2684,50.015,50.0294,138643.0
2018-02-27 11:55:00,69.1,69.15,68.69,68.69,193972.0,50.0294,50.0656,49.7326,49.7326,193972.0
2018-02-27 12:00:00,68.68,68.89,68.61,68.65,115995.0,49.7254,49.8774,49.6747,49.7036,115995.0
2018-02-27 12:05:00,68.65,68.68,68.51,68.6,149668.0,49.7036,49.7254,49.6023,49.6674,149668.0
2018-02-27 12:10:00,68.59,68.89,68.55,68.74,85895.0,49.6602,49.8774,49.6312,49.7688,85895.0
2018-02-27 12:15:00,68.73,68.84,68.7,68.77,77859.0,49.7616,49.8412,49.7398,49.7905,77859.0
2018-02-27 12:20:00,68.77,68.77,68.57,68.69,67622.0,49.7905,49.7905,49.6457,49.7326,67622.0
2018-02-27 12:25:00,68.68,68.83,68.62,68.8,44055.0,49.7254,49.834,49.6819,49.8122,44055.0
2018-02-27 12:30:00,68.79,69.07,68.75,69.03,93822.0,49.805,50.0077,49.776,49.9788,93822.0
2018-02-27 12:35:00,69.04,69.07,68.92,69.06,50701.0,49.986,50.0077,49.8991,50.0005,50701.0
2018-02-27 12:40:00,69.06,69.06,68.93,68.96,43180.0,50.0005,50.0005,49.9064,49.9281,43180.0
2018-02-27 12:45:00,68.96,69.06,68.86,69.04,33155.0,49.9281,50.0005,49.8557,49.986,33155.0
2018-02-27 12:50:00,69.04,69.18,69.04,69.05,43574.0,49.986,50.0874,49.986,49.9932,43574.0
2018-02-27 12:55:00,69.05,69.06,68.95,69.06,30602.0,49.9932,50.0005,49.9208,50.0005,30602.0
2018-02-27 13:00:00,69.05,69.05,68.91,68.94,26657.0,49.9932,49.9932,49.8919,49.9136,26657.0
2018-02-27 13:05:00,68.96,69.09,68.95,69.05,28551.0,49.9281,50.0222,49.9208,49.9932,28551.0
2018-02-27 13:10:00,69.06,69.07,68.93,68.93,21572.0,50.0005,50.0077,49.9064,49.9064,21572.0
2018-02-27 13:15:00,68.93,69.12,68.93,69.08,22524.0,49.9064,50.0439,49.9064,50.015,22524.0
2018-02-27 13:20:00,69.09,69.28,69.09,69.23,31148.0,50.0222,50.1598,50.0222,50.1236,31148.0
2018-02-27 13:25:00,69.24,69.25,69.13,69.13,25757.0,50.1308,50.138,50.0512,50.0512,25757.0
2018-02-27 13:30:00,69.12,69.19,69.0,69.03,28432.0,50.0439,50.0946,49.957,49.9788,28432.0
2018-02-27 13:35:00,69.03,69.04,68.97,68.98,19542.0,49.9788,49.986,49.9353,49.9426,19542.0
2018-02-27 13:40:00,68.97,69.02,68.93,68.99,18999.0,49.9353,49.9715,49.9064,49.9498,18999.0
2018-02-27 13:45:00,69.0,69.07,68.95,68.96,25764.0,49.957,50.0077,49.9208,49.9281,25764.0
2018-02-27 13:50:00,68.95,69.07,68.93,69.04,27474.0,49.9208,50.0077,49.9064,49.986,27474.0
2018-02-27 13:55:00,69.03,69.05,68.92,69.0,33080.0,49.9788,49.9932,49.8991,49.957,33080.0
2018-02-27 14:00:00,69.03,69.06,68.85,68.85,37670.0,49.9788,50.0005,49.8484,49.8484,37670.0
2018-02-27 14:05:00,68.85,69.03,68.81,68.99,43297.0,49.8484,49.9788,49.8195,49.9498,43297.0
2018-02-27 14:10:00,68.99,69.07,68.92,69.04,35744.0,49.9498,50.0077,49.8991,49.986,35744.0
2018-02-27 14:15:00,69.04,69.07,68.95,69.01,42633.0,49.986,50.0077,49.9208,49.9643,42633.0
2018-02-27 14:20:00,69.0,69.07,68.99,69.0,42571.0,49.957,50.0077,49.9498,49.957,42571.0
2018-02-27 14:25:00,69.0,69.17,68.98,69.08,35184.0,49.957,50.0801,49.9426,50.015,35184.0
2018-02-27 14:30:00,69.07,69.28,69.07,69.27,35863.0,50.0077,50.1598,50.0077,50.1525,35863.0
2018-02-27 14:35:00,69.26,69.26,69.12,69.12,20992.0,50.1453,50.1453,50.0439,50.0439,20992.0
2018-02-27 14:40:00,69.12,69.21,69.09,69.14,26085.0,50.0439,50.1091,50.0222,50.0584,26085.0
2018-02-27 14:45:00,69.14,69.14,69.0,69.06,26882.0,50.0584,50.0584,49.957,50.0005,26882.0
2018-02-27 14:50:00,69.06,69.12,69.0,69.03,59409.0,50.0005,50.0439,49.957,49.9788,59409.0
2018-02-27 14:55:00,69.02,69.13,69.01,69.05,52010.0,49.9715,50.0512,49.9643,49.9932,52010.0
2018-02-27 15:00:00,69.06,69.17,68.99,69.02,36298.0,50.0005,50.0801,49.9498,49.9715,36298.0
2018-02-27 15:05:00,69.02,69.04,68.93,68.94,41132.0,49.9715,49.986,49.9064,49.9136,41132.0
2018-02-27 15:10:00,68.93,69.02,68.9,68.96,42205.0,49.9064,49.9715,49.8846,49.9281,42205.0
2018-02-27 15:15:00,68.97,69.06,68.94,68.97,41902.0,49.9353,50.0005,49.9136,49.9353,41902.0
2018-02-27 15:20:00,68.97,69.06,68.91,69.02,40042.0,49.9353,50.0005,49.8919,49.9715,40042.0
2018-02-27 15:25:00,69.02,69.05,68.92,69.05,45491.0,49.9715,49.9932,49.8991,49.9932,45491.0
2018-02-27 15:30:00,69.05,69.16,69.05,69.08,64749.0,49.9932,50.0729,49.9932,50.015,64749.0
2018-02-27 15:35:00,69.09,69.19,69.03,69.15,108503.0,50.0222,50.0946,49.9788,50.0656,108503.0
2018-02-27 15:40:00,69.14,69.23,69.07,69.19,121007.0,50.0584,50.1236,50.0077,50.0946,121007.0
2018-02-27 15:45:00,69.18,69.33,69.18,69.32,132186.0,50.0874,50.196,50.0874,50.1887,132186.0
2018-02-27 15:50:00,69.32,69.34,69.08,69.34,406097.0,50.1887,50.2032,50.015,50.2032,406097.0
2018-02-27 15:55:00,69.33,69.33,69.14,69.15,492155.0,50.196,50.196,50.0584,50.0656,492155.0
2018-02-28 09:30:00,69.39,70.01,69.34,69.53,100882.0,50.2394,50.6883,50.2032,50.3408,100882.0
2018-02-28 09:35:00,69.5,69.5,69.26,69.31,47656.0,50.319,50.319,50.1453,50.1815,47656.0
2018-02-28 09:40:00,69.31,69.36,69.07,69.14,69602.0,50.1815,50.2177,50.0077,50.0584,69602.0
2018-02-28 09:45:00,69.14,69.23,69.01,69.19,53396.0,50.0584,50.1236,49.9643,50.0946,53396.0
2018-02-28 09:50:00,69.22,69.55,69.19,69.5,129350.0,50.1163,50.3552,50.0946,50.319,129350.0
2018-02-28 09:55:00,69.47,69.58,69.28,69.42,44574.0,50.2973,50.377,50.1598,50.2611,44574.0
2018-02-28 10:00:00,69.42,69.44,69.27,69.4,32416.0,50.2611,50.2756,50.1525,50.2466,32416.0
2018-02-28 10:05:00,69.39,69.45,69.37,69.44,28863.0,50.2394,50.2828,50.2249,50.2756,28863.0
2018-02-28 10:10:00,69.43,69.52,69.4,69.51,25922.0,50.2684,50.3335,50.2466,50.3263,25922.0
2018-02-28 10:15:00,69.51,69.69,69.49,69.67,22972.0,50.3263,50.4566,50.3118,50.4421,22972.0
2018-02-28 10:20:00,69.67,69.69,69.57,69.67,15965.0,50.4421,50.4566,50.3697,50.4421,15965.0
2018-02-28 10:25:00,69.67,69.7,69.52,69.68,28414.0,50.4421,50.4639,50.3335,50.4494,28414.0
2018-02-28 10:30:00,69.67,69.8,69.6,69.78,58096.0,50.4421,50.5363,50.3915,50.5218,58096.0
2018-02-28 10:35:00,69.78,69.87,69.69,69.77,35623.0,50.5218,50.5869,50.4566,50.5145,35623.0
2018-02-28 10:40:00,69.77,69.82,69.65,69.69,28279.0,50.5145,50.5507,50.4277,50.4566,28279.0
2018-02-28 10:45:00,69.7,69.76,69.66,69.67,21540.0,50.4639,50.5073,50.4349,50.4421,21540.0
2018-02-28 10:50:00,69.67,69.7,69.57,69.58,37677.0,50.4421,50.4639,50.3697,50.377,37677.0
2018-02-28 10:55:00,69.59,69.6,69.45,69.49,39965.0,50.3842,50.3915,50.2828,50.3118,39965.0
2018-02-28 11:00:00,69.49,69.49,69.29,69.36,28938.0,50.3118,50.3118,50.167,50.2177,28938.0
2018-02-28 11:05:00,69.35,69.42,69.29,69.29,29099.0,50.2104,50.2611,50.167,50.167,29099.0
2018-02-28 11:10:00,69.27,69.37,69.26,69.34,26960.0,50.1525,50.2249,50.1453,50.2032,26960.0
2018-02-28 11:15:00,69.33,69.48,69.33,69.47,33287.0,50.196,50.3046,50.196,50.2973,33287.0
2018-02-28 11:20:00,69.46,69.47,69.39,69.39,89358.0,50.2901,50.2973,50.2394,50.2394,89358.0
2018-02-28 11:25:00,69.39,69.59,69.37,69.55,36920.0,50.2394,50.3842,50.2249,50.3552,36920.0
2018-02-28 11:30:00,69.53,69.59,69.49,69.52,74022.0,50.3408,50.3842,50.3118,50.3335,74022.0
2018-02-28 11:35:00,69.52,69.59,69.43,69.45,102361.0,50.3335,50.3842,50.2684,50.2828,102361.0
2018-02-28 11:40:00,69.43,69.54,69.38,69.51,49806.0,50.2684,50.348,50.2322,50.3263,49806.0
2018-02-28 11:45:00,69.51,69.53,69.26,69.33,32764.0,50.3263,50.3408,50.1453,50.196,32764.0
2018-02-28 11:50:00,69.34,69.4,69.31,69.35,25395.0,50.2032,50.2466,50.1815,50.2104,25395.0
2018-02-28 11:55:00,69.34,69.47,69.32,69.34,35206.0,50.2032,50.2973,50.1887,50.2032,35206.0
2018-02-28 12:00:00,69.36,69.43,69.32,69.36,29063.0,50.2177,50.2684,50.1887,50.2177,29063.0
2018-02-28 12:05:00,69.35,69.51,69.31,69.51,24402.0,50.2104,50.3263,50.1815,50.3263,24402.0
2018-02-28 12:10:00,69.5,69.53,69.44,69.47,15615.0,50.319,50.3408,50.2756,50.2973,15615.0
2018-02-28 12:15:00,69.48,69.53,69.42,69.45,27806.0,50.3046,50.3408,50.2611,50.2828,27806.0
2018-02-28 12:20:00,69.45,69.56,69.44,69.52,30126.0,50.2828,50.3625,50.2756,50.3335,30126.0
2018-02-28 12:25:00,69.53,69.59,69.51,69.53,18493.0,50.3408,50.3842,50.3263,50.3408,18493.0
2018-02-28 12:30:00,69.53,69.56,69.45,69.54,21495.0,50.3408,50.3625,50.2828,50.348,21495.0
2018-02-28 12:35:00,69.53,69.63,69.53,69.58,19062.0,50.3408,50.4132,50.3408,50.377,19062.0
2018-02-28 12:40:00,69.56,69.58,69.48,69.58,35954.0,50.3625,50.377,50.3046,50.377,35954.0
2018-02-28 12:45:00,69.58,69.68,69.57,69.65,25453.0,50.377,50.4494,50.3697,50.4277,25453.0
2018-02-28 12:50:00,69.65,69.74,69.63,69.73,30574.0,50.4277,50.4928,50.4132,50.4856,30574.0
2018-02-28 12:55:00,69.73,69.74,69.58,69.63,22048.0,50.4856,50.4928,50.377,50.4132,22048.0
2018-02-28 13:00:00,69.62,69.67,69.6,69.66,56963.0,50.4059,50.4421,50.3915,50.4349,56963.0
2018-02-28 13:05:00,69.65,69.66,69.57,69.6,27450.0,50.4277,50.4349,50.3697,50.3915,27450.0
2018-02-28 13:10:00,69.61,69.68,69.56,69.56,32854.0,50.3987,50.4494,50.3625,50.3625,32854.0
2018-02-28 13:15:00,69.56,69.65,69.53,69.64,21829.0,50.3625,50.4277,50.3408,50.4204,21829.0
2018-02-28 13:20:00,69.64,69.74,69.6,69.73,16901.0,50.4204,50.4928,50.3915,50.4856,16901.0
2018-02-28 13:25:00,69.71,69.81,69.69,69.78,80529.0,50.4711,50.5435,50.4566,50.5218,80529.0
2018-02-28 13:30:00,69.77,69.85,69.73,69.73,115674.0,50.5145,50.5725,50.4856,50.4856,115674.0
2018-02-28 13:35:00,69.73,69.73,69.59,69.62,68318.0,50.4856,50.4856,50.3842,50.4059,68318.0
2018-02-28 13:40:00,69.6,69.62,69.53,69.59,33032.0,50.3915,50.4059,50.3408,50.3842,33032.0
2018-02-28 13:45:00,69.6,69.64,69.56,69.58,19740.0,50.3915,50.4204,50.3625,50.377,19740.0
2018-02-28 13:50:00,69.56,69.68,69.55,69.67,40026.0,50.3625,50.4494,50.3552,50.4421,40026.0
2018-02-28 13:55:00,69.67,69.77,69.66,69.76,18639.0,50.4421,50.5145,50.4349,50.5073,18639.0
2018-02-28 14:00:00,69.75,69.87,69.74,69.81,24797.0,50.5001,50.5869,50.4928,50.5435,24797.0
2018-02-28 14:05:00,69.81,69.83,69.68,69.7,31009.0,50.5435,50.558,50.4494,50.4639,31009.0
2018-02-28 14:10:00,69.7,69.77,69.68,69.71,49921.0,50.4639,50.5145,50.4494,50.4711,49921.0
2018-02-28 14:15:00,69.72,69.75,69.64,69.69,22976.0,50.4783,50.5001,50.4204,50.4566,22976.0
2018-02-28 14:20:00,69.69,69.7,69.63,69.65,23932.0,50.4566,50.4639,50.4132,50.4277,23932.0
2018-02-28 14:25:00,69.65,69.72,69.64,69.69,50079.0,50.4277,50.4783,50.4204,50.4566,50079.0
2018-02-28 14:30:00,69.68,69.69,69.56,69.56,30835.0,50.4494,50.4566,50.3625,50.3625,30835.0
2018-02-28 14:35:00,69.56,69.6,69.55,69.56,27707.0,50.3625,50.3915,50.3552,50.3625,27707.0
2018-02-28 14:40:00,69.57,69.61,69.46,69.47,69180.0,50.3697,50.3987,50.2901,50.2973,69180.0
2018-02-28 14:45:00,69.47,69.48,69.39,69.45,93316.0,50.2973,50.3046,50.2394,50.2828,93316.0
2018-02-28 14:50:00,69.44,69.44,69.25,69.33,128013.0,50.2756,50.2756,50.138,50.196,128013.0
2018-02-28 14:55:00,69.32,69.41,69.19,69.23,81927.0,50.1887,50.2539,50.0946,50.1236,81927.0
2018-02-28 15:00:00,69.24,69.28,69.07,69.11,46509.0,50.1308,50.1598,50.0077,50.0367,46509.0
2018-02-28 15:05:00,69.11,69.13,68.99,69.05,82324.0,50.0367,50.0512,49.9498,49.9932,82324.0
2018-02-28 15:10:00,69.05,69.06,68.91,68.94,107278.0,49.9932,50.0005,49.8919,49.9136,107278.0
2018-02-28 15:15:00,68.93,69.07,68.82,68.98,81551.0,49.9064,50.0077,49.8267,49.9426,81551.0
2018-02-28 15:20:00,68.98,69.0,68.88,68.96,69668.0,49.9426,49.957,49.8702,49.9281,69668.0
2018-02-28 15:25:00,68.96,68.98,68.88,68.89,37655.0,49.9281,49.9426,49.8702,49.8774,37655.0
2018-02-28 15:30:00,68.89,68.96,68.86,68.91,52659.0,49.8774,49.9281,49.8557,49.8919,52659.0
2018-02-28 15:35:00,68.91,69.13,68.86,69.13,64746.0,49.8919,50.0512,49.8557,50.0512,64746.0
2018-02-28 15:40:00,69.13,69.13,68.96,69.0,68338.0,50.0512,50.0512,49.9281,49.957,68338.0
2018-02-28 15:45:00,69.0,69.0,68.68,68.7,137695.0,49.957,49.957,49.7254,49.7398,137695.0
2018-02-28 15:50:00,68.7,68.88,68.69,68.84,215118.0,49.7398,49.8702,49.7326,49.8412,215118.0
2018-02-28 15:55:00,68.84,69.07,68.83,68.89,841580.0,49.8412,50.0077,49.834,49.8774,841580.0
2018-03-01 09:30:00,69.06,69.35,68.96,69.11,63137.0,50.0005,50.2104,49.9281,50.0367,63137.0
2018-03-01 09:35:00,69.11,69.65,69.11,69.48,64436.0,50.0367,50.4277,50.0367,50.3046,64436.0
2018-03-01 09:40:00,69.48,69.66,69.41,69.58,90051.0,50.3046,50.4349,50.2539,50.377,90051.0
2018-03-01 09:45:00,69.56,69.97,69.56,69.9,73537.0,50.3625,50.6593,50.3625,50.6087,73537.0
2018-03-01 09:50:00,69.93,69.93,69.65,69.77,77823.0,50.6304,50.6304,50.4277,50.5145,77823.0
2018-03-01 09:55:00,69.76,69.88,69.74,69.78,72940.0,50.5073,50.5942,50.4928,50.5218,72940.0
2018-03-01 10:00:00,69.77,70.16,69.72,70.16,68535.0,50.5145,50.7969,50.4783,50.7969,68535.0
2018-03-01 10:05:00,70.17,70.17,70.03,70.12,69367.0,50.8041,50.8041,50.7028,50.7679,69367.0
2018-03-01 10:10:00,70.11,70.17,69.97,70.15,50558.0,50.7607,50.8041,50.6593,50.7897,50558.0
2018-03-01 10:15:00,70.15,70.39,70.13,70.35,57310.0,50.7897,50.9634,50.7752,50.9345,57310.0
2018-03-01 10:20:00,70.35,70.35,70.23,70.32,48986.0,50.9345,50.9345,50.8476,50.9127,48986.0
2018-03-01 10:25:00,70.31,70.5,70.27,70.47,37607.0,50.9055,51.0431,50.8765,51.0213,37607.0
2018-03-01 10:30:00,70.49,70.8,70.49,70.79,76505.0,51.0358,51.2603,51.0358,51.253,76505.0
2018-03-01 10:35:00,70.78,71.03,70.72,70.98,207352.0,51.2458,51.4268,51.2023,51.3906,207352.0
2018-03-01 10:40:00,70.98,71.05,70.79,70.83,103550.0,51.3906,51.4413,51.253,51.282,103550.0
2018-03-01 10:45:00,70.84,71.12,70.79,71.1,165915.0,51.2892,51.492,51.253,51.4775,165915.0
2018-03-01 10:50:00,71.09,71.1,70.53,70.54,73230.0,51.4702,51.4775,51.0648,51.072,73230.0
2018-03-01 10:55:00,70.54,70.58,70.5,70.56,44298.0,51.072,51.101,51.0431,51.0865,44298.0
2018-03-01 11:00:00,70.54,70.64,70.44,70.54,35474.0,51.072,51.1444,50.9996,51.072,35474.0
2018-03-01 11:05:00,70.54,70.67,70.53,70.55,29601.0,51.072,51.1661,51.0648,51.0793,29601.0
2018-03-01 11:10:00,70.53,70.55,70.33,70.41,48690.0,51.0648,51.0793,50.92,50.9779,48690.0
2018-03-01 11:15:00,70.4,70.66,70.4,70.66,53445.0,50.9707,51.1589,50.9707,51.1589,53445.0
2018-03-01 11:20:00,70.67,70.71,70.58,70.66,42642.0,51.1661,51.1951,51.101,51.1589,42642.0
2018-03-01 11:25:00,70.67,70.78,70.58,70.65,127002.0,51.1661,51.2458,51.101,51.1517,127002.0
2018-03-01 11:30:00,70.66,70.72,70.6,70.71,43430.0,51.1589,51.2023,51.1155,51.1951,43430.0
2018-03-01 11:35:00,70.71,70.75,70.59,70.62,33422.0,51.1951,51.2241,51.1082,51.1299,33422.0
2018-03-01 11:40:00,70.62,70.76,70.61,70.76,30021.0,51.1299,51.2313,51.1227,51.2313,30021.0
2018-03-01 11:45:00,70.76,70.8,70.61,70.61,37864.0,51.2313,51.2603,51.1227,51.1227,37864.0
2018-03-01 11:50:00,70.6,70.64,70.53,70.58,33854.0,51.1155,51.1444,51.0648,51.101,33854.0
2018-03-01 11:55:00,70.57,70.72,70.56,70.6,30246.0,51.0937,51.2023,51.0865,51.1155,30246.0
2018-03-01 12:00:00,70.6,70.6,70.34,70.36,48606.0,51.1155,51.1155,50.9272,50.9417,48606.0
2018-03-01 12:05:00,70.36,70.4,70.18,70.27,64331.0,50.9417,50.9707,50.8114,50.8765,64331.0
2018-03-01 12:10:00,70.27,70.29,70.11,70.17,38271.0,50.8765,50.891,50.7607,50.8041,38271.0
2018-03-01 12:15:00,70.17,70.36,70.16,70.22,50337.0,50.8041,50.9417,50.7969,50.8403,50337.0
2018-03-01 12:20:00,70.22,70.35,70.15,70.34,81110.0,50.8403,50.9345,50.7897,50.9272,81110.0
2018-03-01 12:25:00,70.34,70.42,70.12,70.22,104435.0,50.9272,50.9851,50.7679,50.8403,104435.0
2018-03-01 12:30:00,70.2,70.2,69.92,69.92,46579.0,50.8259,50.8259,50.6231,50.6231,46579.0
2018-03-01 12:35:00,69.92,70.02,69.84,69.95,46037.0,50.6231,50.6955,50.5652,50.6449,46037.0
2018-03-01 12:40:00,69.96,70.01,69.78,69.95,52823.0,50.6521,50.6883,50.5218,50.6449,52823.0
2018-03-01 12:45:00,69.96,70.17,69.93,70.17,58669.0,50.6521,50.8041,50.6304,50.8041,58669.0
2018-03-01 12:50:00,70.17,70.21,69.93,70.04,31193.0,50.8041,50.8331,50.6304,50.71,31193.0
2018-03-01 12:55:00,70.05,70.08,69.94,69.99,47427.0,50.7173,50.739,50.6376,50.6738,47427.0
2018-03-01 13:00:00,69.97,69.99,69.73,69.85,162596.0,50.6593,50.6738,50.4856,50.5725,162596.0
2018-03-01 13:05:00,69.86,69.93,69.76,69.82,75732.0,50.5797,50.6304,50.5073,50.5507,75732.0
2018-03-01 13:10:00,69.83,70.03,69.77,70.0,43272.0,50.558,50.7028,50.5145,50.6811,43272.0
2018-03-01 13:15:00,70.01,70.05,69.9,70.0,30994.0,50.6883,50.7173,50.6087,50.6811,30994.0
2018-03-01 13:20:00,70.0,70.13,69.93,69.93,37890.0,50.6811,50.7752,50.6304,50.6304,37890.0
2018-03-01 13:25:00,69.95,70.0,69.89,69.93,59120.0,50.6449,50.6811,50.6014,50.6304,59120.0
2018-03-01 13:30:00,69.92,69.99,69.78,69.82,94924.0,50.6231,50.6738,50.5218,50.5507,94924.0
2018-03-01 13:35:00,69.82,69.87,69.64,69.66,59907.0,50.5507,50.5869,50.4204,50.4349,59907.0
2018-03-01 13:40:00,69.65,69.88,69.6,69.73,65792.0,50.4277,50.5942,50.3915,50.4856,65792.0
2018-03-01 13:45:00,69.72,69.81,69.64,69.81,40464.0,50.4783,50.5435,50.4204,50.5435,40464.0
2018-03-01 13:50:00,69.81,69.89,69.75,69.83,45204.0,50.5435,50.6014,50.5001,50.558,45204.0
2018-03-01 13:55:00,69.81,69.83,69.63,69.63,47930.0,50.5435,50.558,50.4132,50.4132,47930.0
2018-03-01 14:00:00,69.63,69.67,69.48,69.52,82259.0,50.4132,50.4421,50.3046,50.3335,82259.0
2018-03-01 14:05:00,69.52,69.58,69.41,69.43,84417.0,50.3335,50.377,50.2539,50.2684,84417.0
2018-03-01 14:10:00,69.43,69.45,69.13,69.17,32409.0,50.2684,50.2828,50.0512,50.0801,32409.0
2018-03-01 14:15:00,69.15,69.42,69.15,69.39,41511.0,50.0656,50.2611,50.0656,50.2394,41511.0
2018-03-01 14:20:00,69.39,69.55,69.38,69.52,85774.0,50.2394,50.3552,50.2322,50.3335,85774.0
2018-03-01 14:25:00,69.51,69.71,69.48,69.71,49758.0,50.3263,50.4711,50.3046,50.4711,49758.0
2018-03-01 14:30:00,69.71,69.77,69.57,69.61,113147.0,50.4711,50.5145,50.3697,50.3987,113147.0
2018-03-01 14:35:00,69.62,69.63,69.47,69.59,90367.0,50.4059,50.4132,50.2973,50.3842,90367.0
2018-03-01 14:40:00,69.56,69.84,69.56,69.77,88858.0,50.3625,50.5652,50.3625,50.5145,88858.0
2018-03-01 14:45:00,69.76,69.85,69.73,69.75,46226.0,50.5073,50.5725,50.4856,50.5001,46226.0
2018-03-01 14:50:00,69.75,69.84,69.73,69.75,59929.0,50.5001,50.5652,50.4856,50.5001,59929.0
2018-03-01 14:55:00,69.75,69.84,69.74,69.8,62945.0,50.5001,50.5652,50.4928,50.5363,62945.0
2018-03-01 15:00:00,69.8,69.88,69.71,69.73,61690.0,50.5363,50.5942,50.4711,50.4856,61690.0
2018-03-01 15:05:00,69.7,69.92,69.67,69.87,44129.0,50.4639,50.6231,50.4421,50.5869,44129.0
2018-03-01 15:10:00,69.87,70.08,69.81,70.03,41395.0,50.5869,50.739,50.5435,50.7028,41395.0
2018-03-01 15:15:00,70.01,70.03,69.87,70.02,50167.0,50.6883,50.7028,50.5869,50.6955,50167.0
2018-03-01 15:20:00,70.01,70.08,69.83,69.89,53919.0,50.6883,50.739,50.558,50.6014,53919.0
2018-03-01 15:25:00,69.88,69.98,69.87,69.92,52326.0,50.5942,50.6666,50.5869,50.6231,52326.0
2018-03-01 15:30:00,69.92,69.96,69.73,69.93,124133.0,50.6231,50.6521,50.4856,50.6304,124133.0
2018-03-01 15:35:00,69.94,69.96,69.8,69.85,108175.0,50.6376,50.6521,50.5363,50.5725,108175.0
2018-03-01 15:40:00,69.85,69.95,69.81,69.86,113285.0,50.5725,50.6449,50.5435,50.5797,113285.0
2018-03-01 15:45:00,69.85,70.04,69.82,69.97,120442.0,50.5725,50.71,50.5507,50.6593,120442.0
2018-03-01 15:50:00,69.97,70.27,69.97,70.16,177488.0,50.6593,50.8765,50.6593,50.7969,177488.0
2018-03-01 15:55:00,70.16,70.26,70.04,70.2,394552.0,50.7969,50.8693,50.71,50.8259,394552.0
2018-03-02 09:30:00,69.55,70.0,69.43,69.81,73146.0,50.3552,50.6811,50.2684,50.5435,73146.0
2018-03-02 09:35:00,69.77,69.98,69.7,69.84,39471.0,50.5145,50.6666,50.4639,50.5652,39471.0
2018-03-02 09:40:00,69.78,69.82,69.52,69.52,60276.0,50.5218,50.5507,50.3335,50.3335,60276.0
2018-03-02 09:45:00,69.5,69.8,69.49,69.69,65164.0,50.319,50.5363,50.3118,50.4566,65164.0
2018-03-02 09:50:00,69.71,69.77,69.56,69.62,32819.0,50.4711,50.5145,50.3625,50.4059,32819.0
2018-03-02 09:55:00,69.62,69.74,69.61,69.67,33098.0,50.4059,50.4928,50.3987,50.4421,33098.0
2018-03-02 10:00:00,69.68,69.81,69.66,69.81,26233.0,50.4494,50.5435,50.4349,50.5435,26233.0
2018-03-02 10:05:00,69.8,69.81,69.71,69.78,26618.0,50.5363,50.5435,50.4711,50.5218,26618.0
2018-03-02 10:10:00,69.79,69.83,69.67,69.77,25950.0,50.529,50.558,50.4421,50.5145,25950.0
2018-03-02 10:15:00,69.75,69.84,69.7,69.74,22646.0,50.5001,50.5652,50.4639,50.4928,22646.0
2018-03-02 10:20:00,69.74,69.85,69.72,69.75,12061.0,50.4928,50.5725,50.4783,50.5001,12061.0
2018-03-02 10:25:00,69.77,69.9,69.74,69.86,14667.0,50.5145,50.6087,50.4928,50.5797,14667.0
2018-03-02 10:30:00,69.83,69.96,69.78,69.96,26769.0,50.558,50.6521,50.5218,50.6521,26769.0
2018-03-02 10:35:00,69.97,70.02,69.93,70.0,54779.0,50.6593,50.6955,50.6304,50.6811,54779.0
2018-03-02 10:40:00,70.03,70.21,69.99,70.19,37457.0,50.7028,50.8331,50.6738,50.8186,37457.0
2018-03-02 10:45:00,70.21,70.26,69.98,70.0,31142.0,50.8331,50.8693,50.6666,50.6811,31142.0
2018-03-02 10:50:00,70.01,70.02,69.94,69.99,41678.0,50.6883,50.6955,50.6376,50.6738,41678.0
2018-03-02 10:55:00,69.99,70.06,69.92,69.95,59964.0,50.6738,50.7245,50.6231,50.6449,59964.0
2018-03-02 11:00:00,69.94,70.02,69.94,69.98,35536.0,50.6376,50.6955,50.6376,50.6666,35536.0
2018-03-02 11:05:00,69.96,70.0,69.92,69.99,29563.0,50.6521,50.6811,50.6231,50.6738,29563.0
2018-03-02 11:10:00,69.99,70.09,69.98,69.99,29977.0,50.6738,50.7462,50.6666,50.6738,29977.0
2018-03-02 11:15:00,70.0,70.03,69.93,69.96,31763.0,50.6811,50.7028,50.6304,50.6521,31763.0
2018-03-02 11:20:00,69.96,70.16,69.96,70.16,24886.0,50.6521,50.7969,50.6521,50.7969,24886.0
2018-03-02 11:25:00,70.16,70.46,70.16,70.42,31573.0,50.7969,51.0141,50.7969,50.9851,31573.0
2018-03-02 11:30:00,70.43,70.52,70.29,70.32,31329.0,50.9924,51.0575,50.891,50.9127,31329.0
2018-03-02 11:35:00,70.29,70.34,70.24,70.31,24998.0,50.891,50.9272,50.8548,50.9055,24998.0
2018-03-02 11:40:00,70.32,70.56,70.32,70.53,33268.0,50.9127,51.0865,50.9127,51.0648,33268.0
2018-03-02 11:45:00,70.52,70.64,70.38,70.46,31572.0,51.0575,51.1444,50.9562,51.0141,31572.0
2018-03-02 11:50:00,70.48,70.51,70.38,70.44,29317.0,51.0286,51.0503,50.9562,50.9996,29317.0
2018-03-02 11:55:00,70.44,70.63,70.43,70.6,20530.0,50.9996,51.1372,50.9924,51.1155,20530.0
2018-03-02 12:00:00,70.62,70.64,70.47,70.49,17100.0,51.1299,51.1444,51.0213,51.0358,17100.0
2018-03-02 12:05:00,70.45,70.47,70.32,70.36,13550.0,51.0069,51.0213,50.9127,50.9417,13550.0
2018-03-02 12:10:00,70.37,70.39,70.19,70.23,43817.0,50.9489,50.9634,50.8186,50.8476,43817.0
2018-03-02 12:15:00,70.24,70.32,70.22,70.29,13542.0,50.8548,50.9127,50.8403,50.891,13542.0
2018-03-02 12:20:00,70.29,70.41,70.28,70.41,16230.0,50.891,50.9779,50.8838,50.9779,16230.0
2018-03-02 12:25:00,70.42,70.48,70.37,70.48,9187.0,50.9851,51.0286,50.9489,51.0286,9187.0
2018-03-02 12:30:00,70.47,70.47,70.29,70.32,8755.0,51.0213,51.0213,50.891,50.9127,8755.0
2018-03-02 12:35:00,70.3,70.41,70.25,70.26,12334.0,50.8983,50.9779,50.8621,50.8693,12334.0
2018-03-02 12:40:00,70.25,70.37,70.25,70.31,16027.0,50.8621,50.9489,50.8621,50.9055,16027.0
2018-03-02 12:45:00,70.3,70.35,70.29,70.3,12723.0,50.8983,50.9345,50.891,50.8983,12723.0
2018-03-02 12:50:00,70.29,70.36,70.26,70.36,26228.0,50.891,50.9417,50.8693,50.9417,26228.0
2018-03-02 12:55:00,70.34,70.37,70.27,70.31,15894.0,50.9272,50.9489,50.8765,50.9055,15894.0
2018-03-02 13:00:00,70.3,70.32,70.23,70.25,18989.0,50.8983,50.9127,50.8476,50.8621,18989.0
2018-03-02 13:05:00,70.25,70.26,70.17,70.18,16279.0,50.8621,50.8693,50.8041,50.8114,16279.0
2018-03-02 13:10:00,70.18,70.21,70.15,70.17,35377.0,50.8114,50.8331,50.7897,50.8041,35377.0
2018-03-02 13:15:00,70.18,70.23,70.18,70.21,28046.0,50.8114,50.8476,50.8114,50.8331,28046.0
2018-03-02 13:20:00,70.23,70.29,70.15,70.17,21784.0,50.8476,50.891,50.7897,50.8041,21784.0
2018-03-02 13:25:00,70.16,70.26,70.16,70.25,30003.0,50.7969,50.8693,50.7969,50.8621,30003.0
2018-03-02 13:30:00,70.25,70.29,70.19,70.2,63132.0,50.8621,50.891,50.8186,50.8259,63132.0
2018-03-02 13:35:00,70.2,70.35,70.12,70.33,47864.0,50.8259,50.9345,50.7679,50.92,47864.0
2018-03-02 13:40:00,70.34,70.43,70.34,70.4,19403.0,50.9272,50.9924,50.9272,50.9707,19403.0
2018-03-02 13:45:00,70.41,70.51,70.41,70.48,17797.0,50.9779,51.0503,50.9779,51.0286,17797.0
2018-03-02 13:50:00,70.47,70.53,70.43,70.44,27123.0,51.0213,51.0648,50.9924,50.9996,27123.0
2018-03-02 13:55:00,70.44,70.47,70.31,70.32,19987.0,50.9996,51.0213,50.9055,50.9127,19987.0
2018-03-02 14:00:00,70.33,70.46,70.32,70.4,21916.0,50.92,51.0141,50.9127,50.9707,21916.0
2018-03-02 14:05:00,70.4,70.42,70.35,70.41,19684.0,50.9707,50.9851,50.9345,50.9779,19684.0
2018-03-02 14:10:00,70.39,70.47,70.39,70.44,19363.0,50.9634,51.0213,50.9634,50.9996,19363.0
2018-03-02 14:15:00,70.44,70.49,70.36,70.36,15944.0,50.9996,51.0358,50.9417,50.9417,15944.0
2018-03-02 14:20:00,70.38,70.4,70.26,70.26,19072.0,50.9562,50.9707,50.8693,50.8693,19072.0
2018-03-02 14:25:00,70.26,70.31,70.2,70.25,22580.0,50.8693,50.9055,50.8259,50.8621,22580.0
2018-03-02 14:30:00,70.25,70.25,70.09,70.09,28911.0,50.8621,50.8621,50.7462,50.7462,28911.0
2018-03-02 14:35:00,70.09,70.27,70.09,70.27,39654.0,50.7462,50.8765,50.7462,50.8765,39654.0
2018-03-02 14:40:00,70.28,70.3,70.19,70.23,28595.0,50.8838,50.8983,50.8186,50.8476,28595.0
2018-03-02 14:45:00,70.23,70.3,70.23,70.26,26399.0,50.8476,50.8983,50.8476,50.8693,26399.0
2018-03-02 14:50:00,70.27,70.38,70.25,70.26,37548.0,50.8765,50.9562,50.8621,50.8693,37548.0
2018-03-02 14:55:00,70.26,70.26,70.19,70.2,34903.0,50.8693,50.8693,50.8186,50.8259,34903.0
2018-03-02 15:00:00,70.2,70.22,70.13,70.18,69801.0,50.8259,50.8403,50.7752,50.8114,69801.0
2018-03-02 15:05:00,70.19,70.19,70.04,70.16,48376.0,50.8186,50.8186,50.71,50.7969,48376.0
2018-03-02 15:10:00,70.16,70.25,70.14,70.25,51971.0,50.7969,50.8621,50.7824,50.8621,51971.0
2018-03-02 15:15:00,70.24,70.34,70.18,70.27,48731.0,50.8548,50.9272,50.8114,50.8765,48731.0
2018-03-02 15:20:00,70.27,70.27,70.16,70.21,46311.0,50.8765,50.8765,50.7969,50.8331,46311.0
2018-03-02 15:25:00,70.21,70.25,70.14,70.19,48694.0,50.8331,50.8621,50.7824,50.8186,48694.0
2018-03-02 15:30:00,70.19,70.31,70.19,70.28,55810.0,50.8186,50.9055,50.8186,50.8838,55810.0
2018-03-02 15:35:00,70.29,70.37,70.22,70.36,61111.0,50.891,50.9489,50.8403,50.9417,61111.0
2018-03-02 15:40:00,70.37,70.4,70.3,70.4,71698.0,50.9489,50.9707,50.8983,50.9707,71698.0
2018-03-02 15:45:00,70.41,70.44,70.37,70.42,95651.0,50.9779,50.9996,50.9489,50.9851,95651.0
2018-03-02 15:50:00,70.43,70.64,70.43,70.62,164694.0,50.9924,51.1444,50.9924,51.1299,164694.0
2018-03-02 15:55:00,70.62,70.75,70.56,70.58,370382.0,51.1299,51.2241,51.0865,51.101,370382.0
2018-03-05 09:30:00,70.04,70.41,69.97,70.39,71213.0,50.71,50.9779,50.6593,50.9634,71213.0
2018-03-05 09:35:00,70.44,70.49,70.28,70.3,27438.0,50.9996,51.0358,50.8838,50.8983,27438.0
2018-03-05 09:40:00,70.31,70.37,70.25,70.27,61195.0,50.9055,50.9489,50.8621,50.8765,61195.0
2018-03-05 09:45:00,70.26,70.29,70.04,70.08,50418.0,50.8693,50.891,50.71,50.739,50418.0
2018-03-05 09:50:00,70.08,70.19,70.02,70.09,35224.0,50.739,50.8186,50.6955,50.7462,35224.0
2018-03-05 09:55:00,70.07,70.1,69.93,69.94,30399.0,50.7317,50.7535,50.6304,50.6376,30399.0
2018-03-05 10:00:00,69.94,70.08,69.9,70.0,36572.0,50.6376,50.739,50.6087,50.6811,36572.0
2018-03-05 10:05:00,70.0,70.01,69.89,69.9,46596.0,50.6811,50.6883,50.6014,50.6087,46596.0
2018-03-05 10:10:00,69.89,69.92,69.68,69.73,58389.0,50.6014,50.6231,50.4494,50.4856,58389.0
2018-03-05 10:15:00,69.74,69.76,69.56,69.67,122501.0,50.4928,50.5073,50.3625,50.4421,122501.0
2018-03-05 10:20:00,69.66,69.78,69.66,69.71,44023.0,50.4349,50.5218,50.4349,50.4711,44023.0
2018-03-05 10:25:00,69.68,69.68,69.39,69.44,46097.0,50.4494,50.4494,50.2394,50.2756,46097.0
2018-03-05 10:30:00,69.45,69.51,69.38,69.45,38374.0,50.2828,50.3263,50.2322,50.2828,38374.0
2018-03-05 10:35:00,69.45,69.68,69.42,69.66,25741.0,50.2828,50.4494,50.2611,50.4349,25741.0
2018-03-05 10:40:00,69.66,69.69,69.49,69.53,30620.0,50.4349,50.4566,50.3118,50.3408,30620.0
2018-03-05 10:45:00,69.52,69.58,69.46,69.57,32756.0,50.3335,50.377,50.2901,50.3697,32756.0
2018-03-05 10:50:00,69.58,69.59,69.53,69.55,30824.0,50.377,50.3842,50.3408,50.3552,30824.0
2018-03-05 10:55:00,69.55,69.59,69.54,69.57,23096.0,50.3552,50.3842,50.348,50.3697,23096.0
2018-03-05 11:00:00,69.58,69.77,69.57,69.71,55571.0,50.377,50.5145,50.3697,50.4711,55571.0
2018-03-05 11:05:00,69.72,69.91,69.67,69.87,30720.0,50.4783,50.6159,50.4421,50.5869,30720.0
2018-03-05 11:10:00,69.85,69.9,69.81,69.81,21343.0,50.5725,50.6087,50.5435,50.5435,21343.0
2018-03-05 11:15:00,69.8,69.97,69.79,69.93,27866.0,50.5363,50.6593,50.529,50.6304,27866.0
2018-03-05 11:20:00,69.95,70.05,69.95,70.01,28531.0,50.6449,50.7173,50.6449,50.6883,28531.0
2018-03-05 11:25:00,70.0,70.13,69.99,70.11,26375.0,50.6811,50.7752,50.6738,50.7607,26375.0
2018-03-05 11:30:00,70.11,70.15,70.08,70.11,21978.0,50.7607,50.7897,50.739,50.7607,21978.0
2018-03-05 11:35:00,70.09,70.22,70.05,70.22,22572.0,50.7462,50.8403,50.7173,50.8403,22572.0
2018-03-05 11:40:00,70.22,70.33,70.22,70.33,29398.0,50.8403,50.92,50.8403,50.92,29398.0
2018-03-05 11:45:00,70.34,70.36,70.26,70.28,27543.0,50.9272,50.9417,50.8693,50.8838,27543.0
2018-03-05 11:50:00,70.28,70.37,70.25,70.37,33968.0,50.8838,50.9489,50.8621,50.9489,33968.0
2018-03-05 11:55:00,70.38,70.48,70.38,70.44,24533.0,50.9562,51.0286,50.9562,50.9996,24533.0
2018-03-05 12:00:00,70.45,70.51,70.4,70.47,34843.0,51.0069,51.0503,50.9707,51.0213,34843.0
2018-03-05 12:05:00,70.47,70.49,70.36,70.43,34273.0,51.0213,51.0358,50.9417,50.9924,34273.0
2018-03-05 12:10:00,70.44,70.5,70.38,70.45,29918.0,50.9996,51.0431,50.9562,51.0069,29918.0
2018-03-05 12:15:00,70.45,70.45,70.34,70.36,27328.0,51.0069,51.0069,50.9272,50.9417,27328.0
2018-03-05 12:20:00,70.37,70.4,70.35,70.35,20900.0,50.9489,50.9707,50.9345,50.9345,20900.0
2018-03-05 12:25:00,70.35,70.44,70.35,70.36,21894.0,50.9345,50.9996,50.9345,50.9417,21894.0
2018-03-05 12:30:00,70.37,70.42,70.34,70.35,27314.0,50.9489,50.9851,50.9272,50.9345,27314.0
2018-03-05 12:35:00,70.35,70.4,70.32,70.4,13918.0,50.9345,50.9707,50.9127,50.9707,13918.0
2018-03-05 12:40:00,70.41,70.45,70.37,70.39,10500.0,50.9779,51.0069,50.9489,50.9634,10500.0
2018-03-05 12:45:00,70.39,70.44,70.38,70.43,14822.0,50.9634,50.9996,50.9562,50.9924,14822.0
2018-03-05 12:50:00,70.42,70.44,70.39,70.42,17322.0,50.9851,50.9996,50.9634,50.9851,17322.0
2018-03-05 12:55:00,70.42,70.48,70.42,70.45,23662.0,50.9851,51.0286,50.9851,51.0069,23662.0
2018-03-05 13:00:00,70.45,70.48,70.37,70.48,34532.0,51.0069,51.0286,50.9489,51.0286,34532.0
2018-03-05 13:05:00,70.46,70.46,70.38,70.39,18302.0,51.0141,51.0141,50.9562,50.9634,18302.0
2018-03-05 13:10:00,70.4,70.44,70.39,70.41,27027.0,50.9707,50.9996,50.9634,50.9779,27027.0
2018-03-05 13:15:00,70.42,70.43,70.32,70.33,77592.0,50.9851,50.9924,50.9127,50.92,77592.0
2018-03-05 13:20:00,70.33,70.42,70.31,70.42,26036.0,50.92,50.9851,50.9055,50.9851,26036.0
2018-03-05 13:25:00,70.41,70.42,70.34,70.34,27851.0,50.9779,50.9851,50.9272,50.9272,27851.0
2018-03-05 13:30:00,70.34,70.45,70.34,70.4,77705.0,50.9272,51.0069,50.9272,50.9707,77705.0
2018-03-05 13:35:00,70.41,70.49,70.34,70.34,23463.0,50.9779,51.0358,50.9272,50.9272,23463.0
2018-03-05 13:40:00,70.34,70.44,70.31,70.4,36031.0,50.9272,50.9996,50.9055,50.9707,36031.0
2018-03-05 13:45:00,70.4,70.43,70.32,70.37,26992.0,50.9707,50.9924,50.9127,50.9489,26992.0
2018-03-05 13:50:00,70.37,70.44,70.32,70.37,46444.0,50.9489,50.9996,50.9127,50.9489,46444.0
2018-03-05 13:55:00,70.37,70.37,70.02,70.03,85421.0,50.9489,50.9489,50.6955,50.7028,85421.0
2018-03-05 14:00:00,70.05,70.11,70.02,70.09,36342.0,50.7173,50.7607,50.6955,50.7462,36342.0
2018-03-05 14:05:00,70.09,70.17,70.08,70.16,33314.0,50.7462,50.8041,50.739,50.7969,33314.0
2018-03-05 14:10:00,70.16,70.16,70.04,70.09,40076.0,50.7969,50.7969,50.71,50.7462,40076.0
2018-03-05 14:15:00,70.1,70.15,70.01,70.01,37522.0,50.7535,50.7897,50.6883,50.6883,37522.0
2018-03-05 14:20:00,70.0,70.03,69.94,70.03,35406.0,50.6811,50.7028,50.6376,50.7028,35406.0
2018-03-05 14:25:00,70.03,70.07,70.01,70.01,26829.0,50.7028,50.7317,50.6883,50.6883,26829.0
2018-03-05 14:30:00,70.02,70.11,70.01,70.01,23937.0,50.6955,50.7607,50.6883,50.6883,23937.0
2018-03-05 14:35:00,70.02,70.18,69.97,70.16,35949.0,50.6955,50.8114,50.6593,50.7969,35949.0
2018-03-05 14:40:00,70.17,70.22,70.12,70.19,36766.0,50.8041,50.8403,50.7679,50.8186,36766.0
2018-03-05 14:45:00,70.19,70.23,70.16,70.23,23520.0,50.8186,50.8476,50.7969,50.8476,23520.0
2018-03-05 14:50:00,70.23,70.28,70.21,70.27,27247.0,50.8476,50.8838,50.8331,50.8765,27247.0
2018-03-05 14:55:00,70.26,70.34,70.25,70.3,27956.0,50.8693,50.9272,50.8621,50.8983,27956.0
2018-03-05 15:00:00,70.29,70.38,70.27,70.37,55076.0,50.891,50.9562,50.8765,50.9489,55076.0
2018-03-05 15:05:00,70.36,70.5,70.34,70.43,57467.0,50.9417,51.0431,50.9272,50.9924,57467.0
2018-03-05 15:10:00,70.43,70.43,70.29,70.3,31096.0,50.9924,50.9924,50.891,50.8983,31096.0
2018-03-05 15:15:00,70.31,70.35,70.26,70.34,36825.0,50.9055,50.9345,50.8693,50.9272,36825.0
2018-03-05 15:20:00,70.35,70.42,70.34,70.4,44481.0,50.9345,50.9851,50.9272,50.9707,44481.0
2018-03-05 15:25:00,70.41,70.49,70.32,70.46,68449.0,50.9779,51.0358,50.9127,51.0141,68449.0
2018-03-05 15:30:00,70.46,70.51,70.45,70.5,93429.0,51.0141,51.0503,51.0069,51.0431,93429.0
2018-03-05 15:35:00,70.5,70.54,70.48,70.5,66279.0,51.0431,51.072,51.0286,51.0431,66279.0
2018-03-05 15:40:00,70.5,70.57,70.47,70.5,87315.0,51.0431,51.0937,51.0213,51.0431,87315.0
2018-03-05 15:45:00,70.49,70.59,70.48,70.55,122443.0,51.0358,51.1082,51.0286,51.0793,122443.0
2018-03-05 15:50:00,70.56,70.67,70.54,70.61,212304.0,51.0865,51.1661,51.072,51.1227,212304.0
2018-03-05 15:55:00,70.61,70.64,70.53,70.54,340735.0,51.1227,51.1444,51.0648,51.072,340735.0
2018-03-06 09:30:00,70.55,70.55,70.11,70.53,101319.0,51.0793,51.0793,50.7607,51.0648,101319.0
2018-03-06 09:35:00,70.53,70.54,70.32,70.36,30229.0,51.0648,51.072,50.9127,50.9417,30229.0
2018-03-06 09:40:00,70.36,70.44,70.29,70.38,32770.0,50.9417,50.9996,50.891,50.9562,32770.0
2018-03-06 09:45:00,70.37,70.38,69.98,69.98,99221.0,50.9489,50.9562,50.6666,50.6666,99221.0
2018-03-06 09:50:00,70.0,70.03,69.8,69.82,38449.0,50.6811,50.7028,50.5363,50.5507,38449.0
2018-03-06 09:55:00,69.81,69.97,69.79,69.84,47017.0,50.5435,50.6593,50.529,50.5652,47017.0
2018-03-06 10:00:00,69.86,69.89,69.66,69.66,35737.0,50.5797,50.6014,50.4349,50.4349,35737.0
2018-03-06 10:05:00,69.67,69.68,69.38,69.38,150205.0,50.4421,50.4494,50.2322,50.2322,150205.0
2018-03-06 10:10:00,69.38,69.41,69.3,69.37,41103.0,50.2322,50.2539,50.1742,50.2249,41103.0
2018-03-06 10:15:00,69.4,69.52,69.37,69.45,53799.0,50.2466,50.3335,50.2249,50.2828,53799.0
2018-03-06 10:20:00,69.47,69.49,69.25,69.25,69422.0,50.2973,50.3118,50.138,50.138,69422.0
2018-03-06 10:25:00,69.27,69.42,69.26,69.38,29780.0,50.1525,50.2611,50.1453,50.2322,29780.0
2018-03-06 10:30:00,69.39,69.49,69.38,69.42,29437.0,50.2394,50.3118,50.2322,50.2611,29437.0
2018-03-06 10:35:00,69.43,69.49,69.42,69.46,33706.0,50.2684,50.3118,50.2611,50.2901,33706.0
2018-03-06 10:40:00,69.46,69.48,69.33,69.34,41419.0,50.2901,50.3046,50.196,50.2032,41419.0
2018-03-06 10:45:00,69.34,69.4,69.29,69.36,34301.0,50.2032,50.2466,50.167,50.2177,34301.0
2018-03-06 10:50:00,69.37,69.37,69.2,69.29,59748.0,50.2249,50.2249,50.1018,50.167,59748.0
2018-03-06 10:55:00,69.3,69.37,69.09,69.12,47691.0,50.1742,50.2249,50.0222,50.0439,47691.0
2018-03-06 11:00:00,69.14,69.14,69.01,69.03,48672.0,50.0584,50.0584,49.9643,49.9788,48672.0
2018-03-06 11:05:00,69.02,69.04,68.97,69.03,61067.0,49.9715,49.986,49.9353,49.9788,61067.0
2018-03-06 11:10:00,69.03,69.11,68.93,68.94,73489.0,49.9788,50.0367,49.9064,49.9136,73489.0
2018-03-06 11:15:00,68.93,69.1,68.82,69.01,54600.0,49.9064,50.0294,49.8267,49.9643,54600.0
2018-03-06 11:20:00,69.01,69.14,68.96,69.12,272341.0,49.9643,50.0584,49.9281,50.0439,272341.0
2018-03-06 11:25:00,69.1,69.31,69.08,69.27,43837.0,50.0294,50.1815,50.015,50.1525,43837.0
2018-03-06 11:30:00,69.27,69.28,69.19,69.22,34484.0,50.1525,50.1598,50.0946,50.1163,34484.0
2018-03-06 11:35:00,69.22,69.29,69.17,69.17,40269.0,50.1163,50.167,50.0801,50.0801,40269.0
2018-03-06 11:40:00,69.16,69.26,69.07,69.23,32266.0,50.0729,50.1453,50.0077,50.1236,32266.0
2018-03-06 11:45:00,69.24,69.26,69.2,69.26,30339.0,50.1308,50.1453,50.1018,50.1453,30339.0
2018-03-06 11:50:00,69.26,69.3,69.23,69.26,38476.0,50.1453,50.1742,50.1236,50.1453,38476.0
2018-03-06 11:55:00,69.27,69.27,69.17,69.22,26470.0,50.1525,50.1525,50.0801,50.1163,26470.0
2018-03-06 12:00:00,69.21,69.26,69.2,69.23,24572.0,50.1091,50.1453,50.1018,50.1236,24572.0
2018-03-06 12:05:00,69.23,69.23,69.16,69.17,28357.0,50.1236,50.1236,50.0729,50.0801,28357.0
2018-03-06 12:10:00,69.16,69.18,69.11,69.18,21351.0,50.0729,50.0874,50.0367,50.0874,21351.0
2018-03-06 12:15:00,69.17,69.24,69.17,69.21,28870.0,50.0801,50.1308,50.0801,50.1091,28870.0
2018-03-06 12:20:00,69.2,69.23,69.16,69.19,34764.0,50.1018,50.1236,50.0729,50.0946,34764.0
2018-03-06 12:25:00,69.19,69.22,69.16,69.2,24170.0,50.0946,50.1163,50.0729,50.1018,24170.0
2018-03-06 12:30:00,69.21,69.24,69.18,69.22,27512.0,50.1091,50.1308,50.0874,50.1163,27512.0
2018-03-06 12:35:00,69.23,69.33,69.21,69.33,24361.0,50.1236,50.196,50.1091,50.196,24361.0
2018-03-06 12:40:00,69.33,69.34,69.29,69.33,18807.0,50.196,50.2032,50.167,50.196,18807.0
2018-03-06 12:45:00,69.33,69.39,69.33,69.37,19452.0,50.196,50.2394,50.196,50.2249,19452.0
2018-03-06 12:50:00,69.37,69.39,69.34,69.37,22215.0,50.2249,50.2394,50.2032,50.2249,22215.0
2018-03-06 12:55:00,69.37,69.48,69.35,69.47,24303.0,50.2249,50.3046,50.2104,50.2973,24303.0
2018-03-06 13:00:00,69.46,69.52,69.45,69.46,27200.0,50.2901,50.3335,50.2828,50.2901,27200.0
2018-03-06 13:05:00,69.46,69.49,69.45,69.46,37324.0,50.2901,50.3118,50.2828,50.2901,37324.0
2018-03-06 13:10:00,69.47,69.49,69.45,69.46,26247.0,50.2973,50.3118,50.2828,50.2901,26247.0
2018-03-06 13:15:00,69.47,69.53,69.46,69.52,32094.0,50.2973,50.3408,50.2901,50.3335,32094.0
2018-03-06 13:20:00,69.53,69.58,69.51,69.54,23636.0,50.3408,50.377,50.3263,50.348,23636.0
2018-03-06 13:25:00,69.54,69.55,69.48,69.48,22445.0,50.348,50.3552,50.3046,50.3046,22445.0
2018-03-06 13:30:00,69.49,69.51,69.41,69.42,36891.0,50.3118,50.3263,50.2539,50.2611,36891.0
2018-03-06 13:35:00,69.41,69.42,69.32,69.33,27270.0,50.2539,50.2611,50.1887,50.196,27270.0
2018-03-06 13:40:00,69.33,69.47,69.33,69.46,33338.0,50.196,50.2973,50.196,50.2901,33338.0
2018-03-06 13:45:00,69.47,69.47,69.41,69.43,27437.0,50.2973,50.2973,50.2539,50.2684,27437.0
2018-03-06 13:50:00,69.44,69.62,69.43,69.6,66932.0,50.2756,50.4059,50.2684,50.3915,66932.0
2018-03-06 13:55:00,69.59,69.59,69.49,69.49,19801.0,50.3842,50.3842,50.3118,50.3118,19801.0
2018-03-06 14:00:00,69.5,69.54,69.44,69.44,29980.0,50.319,50.348,50.2756,50.2756,29980.0
2018-03-06 14:05:00,69.44,69.47,69.36,69.46,30341.0,50.2756,50.2973,50.2177,50.2901,30341.0
2018-03-06 14:10:00,69.45,69.54,69.45,69.46,21483.0,50.2828,50.348,50.2828,50.2901,21483.0
2018-03-06 14:15:00,69.46,69.49,69.44,69.49,23593.0,50.2901,50.3118,50.2756,50.3118,23593.0
2018-03-06 14:20:00,69.49,69.49,69.41,69.43,36490.0,50.3118,50.3118,50.2539,50.2684,36490.0
2018-03-06 14:25:00,69.43,69.46,69.4,69.42,22204.0,50.2684,50.2901,50.2466,50.2611,22204.0
2018-03-06 14:30:00,69.43,69.57,69.41,69.56,29872.0,50.2684,50.3697,50.2539,50.3625,29872.0
2018-03-06 14:35:00,69.55,69.64,69.52,69.64,22922.0,50.3552,50.4204,50.3335,50.4204,22922.0
2018-03-06 14:40:00,69.63,69.65,69.61,69.64,23580.0,50.4132,50.4277,50.3987,50.4204,23580.0
2018-03-06 14:45:00,69.64,69.64,69.59,69.62,31340.0,50.4204,50.4204,50.3842,50.4059,31340.0
2018-03-06 14:50:00,69.62,69.72,69.62,69.67,38175.0,50.4059,50.4783,50.4059,50.4421,38175.0
2018-03-06 14:55:00,69.68,69.7,69.64,69.66,18669.0,50.4494,50.4639,50.4204,50.4349,18669.0
2018-03-06 15:00:00,69.65,69.69,69.57,69.58,28613.0,50.4277,50.4566,50.3697,50.377,28613.0
2018-03-06 15:05:00,69.59,69.63,69.58,69.6,20552.0,50.3842,50.4132,50.377,50.3915,20552.0
2018-03-06 15:10:00,69.61,69.61,69.51,69.53,28386.0,50.3987,50.3987,50.3263,50.3408,28386.0
2018-03-06 15:15:00,69.54,69.55,69.47,69.53,31093.0,50.348,50.3552,50.2973,50.3408,31093.0
2018-03-06 15:20:00,69.53,69.53,69.47,69.5,28689.0,50.3408,50.3408,50.2973,50.319,28689.0
2018-03-06 15:25:00,69.49,69.71,69.48,69.67,38862.0,50.3118,50.4711,50.3046,50.4421,38862.0
2018-03-06 15:30:00,69.66,69.79,69.66,69.77,40583.0,50.4349,50.529,50.4349,50.5145,40583.0
2018-03-06 15:35:00,69.77,69.8,69.72,69.75,48328.0,50.5145,50.5363,50.4783,50.5001,48328.0
2018-03-06 15:40:00,69.75,69.8,69.72,69.74,57785.0,50.5001,50.5363,50.4783,50.4928,57785.0
2018-03-06 15:45:00,69.74,69.76,69.62,69.66,74567.0,50.4928,50.5073,50.4059,50.4349,74567.0
2018-03-06 15:50:00,69.67,69.8,69.65,69.69,105068.0,50.4421,50.5363,50.4277,50.4566,105068.0
2018-03-06 15:55:00,69.68,69.81,69.62,69.79,216778.0,50.4494,50.5435,50.4059,50.529,216778.0
2018-03-07 09:30:00,69.26,69.49,69.0,69.43,72359.0,50.1453,50.3118,49.957,50.2684,72359.0
2018-03-07 09:35:00,69.43,69.62,69.35,69.53,42237.0,50.2684,50.4059,50.2104,50.3408,42237.0
2018-03-07 09:40:00,69.52,69.6,69.44,69.56,30173.0,50.3335,50.3915,50.2756,50.3625,30173.0
2018-03-07 09:45:00,69.53,69.72,69.53,69.62,36247.0,50.3408,50.4783,50.3408,50.4059,36247.0
2018-03-07 09:50:00,69.6,69.63,69.47,69.52,31514.0,50.3915,50.4132,50.2973,50.3335,31514.0
2018-03-07 09:55:00,69.52,69.67,69.52,69.64,60426.0,50.3335,50.4421,50.3335,50.4204,60426.0
2018-03-07 10:00:00,69.65,69.83,69.63,69.67,63699.0,50.4277,50.558,50.4132,50.4421,63699.0
2018-03-07 10:05:00,69.68,69.93,69.66,69.93,47676.0,50.4494,50.6304,50.4349,50.6304,47676.0
2018-03-07 10:10:00,69.93,70.12,69.92,70.12,69362.0,50.6304,50.7679,50.6231,50.7679,69362.0
2018-03-07 10:15:00,70.12,70.25,70.08,70.11,56163.0,50.7679,50.8621,50.739,50.7607,56163.0
2018-03-07 10:20:00,70.1,70.24,70.01,70.05,27178.0,50.7535,50.8548,50.6883,50.7173,27178.0
2018-03-07 10:25:00,70.03,70.05,69.77,69.81,30106.0,50.7028,50.7173,50.5145,50.5435,30106.0
2018-03-07 10:30:00,69.82,69.84,69.66,69.79,31370.0,50.5507,50.5652,50.4349,50.529,31370.0
2018-03-07 10:35:00,69.79,69.9,69.79,69.85,16200.0,50.529,50.6087,50.529,50.5725,16200.0
2018-03-07 10:40:00,69.84,69.86,69.69,69.8,21052.0,50.5652,50.5797,50.4566,50.5363,21052.0
2018-03-07 10:45:00,69.8,69.92,69.75,69.91,20806.0,50.5363,50.6231,50.5001,50.6159,20806.0
2018-03-07 10:50:00,69.91,69.92,69.72,69.81,30233.0,50.6159,50.6231,50.4783,50.5435,30233.0
2018-03-07 10:55:00,69.81,69.97,69.79,69.93,20379.0,50.5435,50.6593,50.529,50.6304,20379.0
2018-03-07 11:00:00,69.92,70.02,69.89,69.97,24184.0,50.6231,50.6955,50.6014,50.6593,24184.0
2018-03-07 11:05:00,69.96,69.99,69.88,69.9,25602.0,50.6521,50.6738,50.5942,50.6087,25602.0
2018-03-07 11:10:00,69.89,70.0,69.87,69.98,23648.0,50.6014,50.6811,50.5869,50.6666,23648.0
2018-03-07 11:15:00,69.97,70.05,69.96,69.97,32248.0,50.6593,50.7173,50.6521,50.6593,32248.0
2018-03-07 11:20:00,69.96,69.96,69.82,69.95,22749.0,50.6521,50.6521,50.5507,50.6449,22749.0
2018-03-07 11:25:00,69.94,69.94,69.77,69.86,22730.0,50.6376,50.6376,50.5145,50.5797,22730.0
2018-03-07 11:30:00,69.87,70.02,69.87,69.89,40681.0,50.5869,50.6955,50.5869,50.6014,40681.0
2018-03-07 11:35:00,69.88,69.93,69.81,69.88,14631.0,50.5942,50.6304,50.5435,50.5942,14631.0
2018-03-07 11:40:00,69.88,69.96,69.87,69.87,21025.0,50.5942,50.6521,50.5869,50.5869,21025.0
2018-03-07 11:45:00,69.86,69.86,69.7,69.71,15356.0,50.5797,50.5797,50.4639,50.4711,15356.0
2018-03-07 11:50:00,69.7,69.71,69.56,69.56,17197.0,50.4639,50.4711,50.3625,50.3625,17197.0
2018-03-07 11:55:00,69.55,69.6,69.5,69.56,42389.0,50.3552,50.3915,50.319,50.3625,42389.0
2018-03-07 12:00:00,69.56,69.6,69.38,69.47,59149.0,50.3625,50.3915,50.2322,50.2973,59149.0
2018-03-07 12:05:00,69.45,69.52,69.31,69.39,66174.0,50.2828,50.3335,50.1815,50.2394,66174.0
2018-03-07 12:10:00,69.39,69.45,69.18,69.19,29944.0,50.2394,50.2828,50.0874,50.0946,29944.0
2018-03-07 12:15:00,69.19,69.2,69.12,69.12,14953.0,50.0946,50.1018,50.0439,50.0439,14953.0
2018-03-07 12:20:00,69.14,69.2,69.08,69.14,22649.0,50.0584,50.1018,50.015,50.0584,22649.0
2018-03-07 12:25:00,69.14,69.15,69.03,69.05,20773.0,50.0584,50.0656,49.9788,49.9932,20773.0
2018-03-07 12:30:00,69.04,69.09,69.02,69.03,21520.0,49.986,50.0222,49.9715,49.9788,21520.0
2018-03-07 12:35:00,69.04,69.1,69.02,69.06,18913.0,49.986,50.0294,49.9715,50.0005,18913.0
2018-03-07 12:40:00,69.05,69.16,68.98,69.16,26108.0,49.9932,50.0729,49.9426,50.0729,26108.0
2018-03-07 12:45:00,69.16,69.17,69.06,69.06,17424.0,50.0729,50.0801,50.0005,50.0005,17424.0
2018-03-07 12:50:00,69.07,69.12,69.06,69.1,20076.0,50.0077,50.0439,50.0005,50.0294,20076.0
2018-03-07 12:55:00,69.11,69.15,69.08,69.09,46881.0,50.0367,50.0656,50.015,50.0222,46881.0
2018-03-07 13:00:00,69.09,69.16,69.01,69.08,34948.0,50.0222,50.0729,49.9643,50.015,34948.0
2018-03-07 13:05:00,69.08,69.15,69.07,69.09,28635.0,50.015,50.0656,50.0077,50.0222,28635.0
2018-03-07 13:10:00,69.09,69.14,69.06,69.12,26875.0,50.0222,50.0584,50.0005,50.0439,26875.0
2018-03-07 13:15:00,69.11,69.24,69.07,69.2,24226.0,50.0367,50.1308,50.0077,50.1018,24226.0
2018-03-07 13:20:00,69.21,69.28,69.13,69.26,44498.0,50.1091,50.1598,50.0512,50.1453,44498.0
2018-03-07 13:25:00,69.26,69.29,69.19,69.29,15663.0,50.1453,50.167,50.0946,50.167,15663.0
2018-03-07 13:30:00,69.3,69.32,69.19,69.19,13135.0,50.1742,50.1887,50.0946,50.0946,13135.0
2018-03-07 13:35:00,69.17,69.18,69.06,69.09,35526.0,50.0801,50.0874,50.0005,50.0222,35526.0
2018-03-07 13:40:00,69.09,69.15,69.09,69.14,15603.0,50.0222,50.0656,50.0222,50.0584,15603.0
2018-03-07 13:45:00,69.14,69.19,69.09,69.16,27098.0,50.0584,50.0946,50.0222,50.0729,27098.0
2018-03-07 13:50:00,69.16,69.19,69.13,69.18,15284.0,50.0729,50.0946,50.0512,50.0874,15284.0
2018-03-07 13:55:00,69.15,69.17,69.1,69.11,17719.0,50.0656,50.0801,50.0294,50.0367,17719.0
2018-03-07 14:00:00,69.11,69.18,69.08,69.12,23955.0,50.0367,50.0874,50.015,50.0439,23955.0
2018-03-07 14:05:00,69.12,69.13,69.09,69.11,32568.0,50.0439,50.0512,50.0222,50.0367,32568.0
2018-03-07 14:10:00,69.12,69.24,69.12,69.22,17344.0,50.0439,50.1308,50.0439,50.1163,17344.0
2018-03-07 14:15:00,69.22,69.23,69.15,69.19,16310.0,50.1163,50.1236,50.0656,50.0946,16310.0
2018-03-07 14:20:00,69.19,69.22,69.16,69.17,21560.0,50.0946,50.1163,50.0729,50.0801,21560.0
2018-03-07 14:25:00,69.16,69.16,69.09,69.1,43211.0,50.0729,50.0729,50.0222,50.0294,43211.0
2018-03-07 14:30:00,69.11,69.28,69.11,69.24,30162.0,50.0367,50.1598,50.0367,50.1308,30162.0
2018-03-07 14:35:00,69.25,69.27,69.2,69.21,17922.0,50.138,50.1525,50.1018,50.1091,17922.0
2018-03-07 14:40:00,69.22,69.23,69.12,69.19,109535.0,50.1163,50.1236,50.0439,50.0946,109535.0
2018-03-07 14:45:00,69.19,69.21,69.12,69.2,107592.0,50.0946,50.1091,50.0439,50.1018,107592.0
2018-03-07 14:50:00,69.2,69.27,69.16,69.21,43345.0,50.1018,50.1525,50.0729,50.1091,43345.0
2018-03-07 14:55:00,69.21,69.26,69.2,69.24,47221.0,50.1091,50.1453,50.1018,50.1308,47221.0
2018-03-07 15:00:00,69.24,69.32,69.23,69.29,38824.0,50.1308,50.1887,50.1236,50.167,38824.0
2018-03-07 15:05:00,69.31,69.41,69.31,69.36,34068.0,50.1815,50.2539,50.1815,50.2177,34068.0
2018-03-07 15:10:00,69.35,69.38,69.34,69.37,44904.0,50.2104,50.2322,50.2032,50.2249,44904.0
2018-03-07 15:15:00,69.36,69.39,69.33,69.33,35458.0,50.2177,50.2394,50.196,50.196,35458.0
2018-03-07 15:20:00,69.34,69.34,69.23,69.31,61245.0,50.2032,50.2032,50.1236,50.1815,61245.0
2018-03-07 15:25:00,69.31,69.4,69.28,69.38,40090.0,50.1815,50.2466,50.1598,50.2322,40090.0
2018-03-07 15:30:00,69.39,69.49,69.37,69.45,70185.0,50.2394,50.3118,50.2249,50.2828,70185.0
2018-03-07 15:35:00,69.45,69.56,69.44,69.53,62773.0,50.2828,50.3625,50.2756,50.3408,62773.0
2018-03-07 15:40:00,69.54,69.58,69.5,69.56,48665.0,50.348,50.377,50.319,50.3625,48665.0
2018-03-07 15:45:00,69.55,69.62,69.53,69.57,73584.0,50.3552,50.4059,50.3408,50.3697,73584.0
2018-03-07 15:50:00,69.58,69.58,69.51,69.51,146223.0,50.377,50.377,50.3263,50.3263,146223.0
2018-03-07 15:55:00,69.51,69.55,69.47,69.51,176112.0,50.3263,50.3552,50.2973,50.3263,176112.0
2018-03-08 09:30:00,69.81,69.92,69.63,69.85,122797.0,50.5435,50.6231,50.4132,50.5725,122797.0
2018-03-08 09:35:00,69.81,70.01,69.64,69.94,97114.0,50.5435,50.6883,50.4204,50.6376,97114.0
2018-03-08 09:40:00,69.92,70.12,69.86,70.0,200227.0,50.6231,50.7679,50.5797,50.6811,200227.0
2018-03-08 09:45:00,70.02,70.06,69.8,69.81,90971.0,50.6955,50.7245,50.5363,50.5435,90971.0
2018-03-08 09:50:00,69.81,69.94,69.77,69.87,36194.0,50.5435,50.6376,50.5145,50.5869,36194.0
2018-03-08 09:55:00,69.88,69.94,69.87,69.92,28110.0,50.5942,50.6376,50.5869,50.6231,28110.0
2018-03-08 10:00:00,69.93,70.03,69.89,69.98,36964.0,50.6304,50.7028,50.6014,50.6666,36964.0
2018-03-08 10:05:00,69.97,70.16,69.97,70.06,115991.0,50.6593,50.7969,50.6593,50.7245,115991.0
2018-03-08 10:10:00,70.06,70.09,69.89,69.9,21693.0,50.7245,50.7462,50.6014,50.6087,21693.0
2018-03-08 10:15:00,69.87,70.08,69.83,69.99,41014.0,50.5869,50.739,50.558,50.6738,41014.0
2018-03-08 10:20:00,69.97,70.01,69.85,69.95,57565.0,50.6593,50.6883,50.5725,50.6449,57565.0
2018-03-08 10:25:00,69.95,70.12,69.95,69.98,36133.0,50.6449,50.7679,50.6449,50.6666,36133.0
2018-03-08 10:30:00,69.98,69.98,69.76,69.78,42475.0,50.6666,50.6666,50.5073,50.5218,42475.0
2018-03-08 10:35:00,69.77,69.8,69.63,69.64,33520.0,50.5145,50.5363,50.4132,50.4204,33520.0
2018-03-08 10:40:00,69.64,69.71,69.53,69.55,26877.0,50.4204,50.4711,50.3408,50.3552,26877.0
2018-03-08 10:45:00,69.56,69.57,69.03,69.21,132371.0,50.3625,50.3697,49.9788,50.1091,132371.0
2018-03-08 10:50:00,69.21,69.32,69.19,69.26,30242.0,50.1091,50.1887,50.0946,50.1453,30242.0
2018-03-08 10:55:00,69.27,69.29,69.14,69.15,41239.0,50.1525,50.167,50.0584,50.0656,41239.0
2018-03-08 11:00:00,69.12,69.24,69.09,69.1,25075.0,50.0439,50.1308,50.0222,50.0294,25075.0
2018-03-08 11:05:00,69.11,69.11,68.91,68.91,63985.0,50.0367,50.0367,49.8919,49.8919,63985.0
2018-03-08 11:10:00,68.92,68.93,68.72,68.74,77563.0,49.8991,49.9064,49.7543,49.7688,77563.0
2018-03-08 11:15:00,68.75,68.75,68.52,68.58,70033.0,49.776,49.776,49.6095,49.653,70033.0
2018-03-08 11:20:00,68.6,68.78,68.6,68.72,42843.0,49.6674,49.7978,49.6674,49.7543,42843.0
2018-03-08 11:25:00,68.72,68.72,68.5,68.56,54506.0,49.7543,49.7543,49.595,49.6385,54506.0
2018-03-08 11:30:00,68.56,68.57,68.5,68.54,27539.0,49.6385,49.6457,49.595,49.624,27539.0
2018-03-08 11:35:00,68.55,68.78,68.55,68.75,79944.0,49.6312,49.7978,49.6312,49.776,79944.0
2018-03-08 11:40:00,68.74,68.84,68.69,68.76,26405.0,49.7688,49.8412,49.7326,49.7833,26405.0
2018-03-08 11:45:00,68.77,68.9,68.72,68.89,37564.0,49.7905,49.8846,49.7543,49.8774,37564.0
2018-03-08 11:50:00,68.9,68.93,68.84,68.91,40381.0,49.8846,49.9064,49.8412,49.8919,40381.0
2018-03-08 11:55:00,68.92,68.93,68.84,68.88,23138.0,49.8991,49.9064,49.8412,49.8702,23138.0
2018-03-08 12:00:00,68.88,68.94,68.82,68.82,54576.0,49.8702,49.9136,49.8267,49.8267,54576.0
2018-03-08 12:05:00,68.8,68.86,68.8,68.82,10526.0,49.8122,49.8557,49.8122,49.8267,10526.0
2018-03-08 12:10:00,68.82,68.82,68.66,68.66,37435.0,49.8267,49.8267,49.7109,49.7109,37435.0
2018-03-08 12:15:00,68.68,68.7,68.62,68.68,24207.0,49.7254,49.7398,49.6819,49.7254,24207.0
2018-03-08 12:20:00,68.67,68.8,68.67,68.71,20800.0,49.7181,49.8122,49.7181,49.7471,20800.0
2018-03-08 12:25:00,68.7,68.87,68.7,68.85,28656.0,49.7398,49.8629,49.7398,49.8484,28656.0
2018-03-08 12:30:00,68.86,68.92,68.85,68.9,36722.0,49.8557,49.8991,49.8484,49.8846,36722.0
2018-03-08 12:35:00,68.91,69.05,68.9,69.05,19214.0,49.8919,49.9932,49.8846,49.9932,19214.0
2018-03-08 12:40:00,69.04,69.15,68.99,69.12,20365.0,49.986,50.0656,49.9498,50.0439,20365.0
2018-03-08 12:45:00,69.14,69.14,69.03,69.1,13336.0,50.0584,50.0584,49.9788,50.0294,13336.0
2018-03-08 12:50:00,69.08,69.11,68.99,68.99,19501.0,50.015,50.0367,49.9498,49.9498,19501.0
2018-03-08 12:55:00,69.0,69.09,69.0,69.02,11343.0,49.957,50.0222,49.957,49.9715,11343.0
2018-03-08 13:00:00,69.03,69.13,69.03,69.13,34463.0,49.9788,50.0512,49.9788,50.0512,34463.0
2018-03-08 13:05:00,69.13,69.18,69.1,69.17,22480.0,50.0512,50.0874,50.0294,50.0801,22480.0
2018-03-08 13:10:00,69.16,69.28,69.15,69.27,22964.0,50.0729,50.1598,50.0656,50.1525,22964.0
2018-03-08 13:15:00,69.28,69.3,69.21,69.23,21318.0,50.1598,50.1742,50.1091,50.1236,21318.0
2018-03-08 13:20:00,69.24,69.27,69.2,69.27,20893.0,50.1308,50.1525,50.1018,50.1525,20893.0
2018-03-08 13:25:00,69.27,69.29,69.19,69.21,39264.0,50.1525,50.167,50.0946,50.1091,39264.0
2018-03-08 13:30:00,69.22,69.34,69.2,69.33,37182.0,50.1163,50.2032,50.1018,50.196,37182.0
2018-03-08 13:35:00,69.33,69.37,69.3,69.31,16667.0,50.196,50.2249,50.1742,50.1815,16667.0
2018-03-08 13:40:00,69.3,69.31,69.24,69.25,23214.0,50.1742,50.1815,50.1308,50.138,23214.0
2018-03-08 13:45:00,69.25,69.38,69.23,69.25,27071.0,50.138,50.2322,50.1236,50.138,27071.0
2018-03-08 13:50:00,69.25,69.39,69.23,69.35,31181.0,50.138,50.2394,50.1236,50.2104,31181.0
2018-03-08 13:55:00,69.35,69.41,69.31,69.41,20374.0,50.2104,50.2539,50.1815,50.2539,20374.0
2018-03-08 14:00:00,69.4,69.41,69.25,69.3,35413.0,50.2466,50.2539,50.138,50.1742,35413.0
2018-03-08 14:05:00,69.31,69.35,69.25,69.28,20413.0,50.1815,50.2104,50.138,50.1598,20413.0
2018-03-08 14:10:00,69.29,69.3,69.23,69.24,24413.0,50.167,50.1742,50.1236,50.1308,24413.0
2018-03-08 14:15:00,69.24,69.32,69.24,69.28,16595.0,50.1308,50.1887,50.1308,50.1598,16595.0
2018-03-08 14:20:00,69.28,69.3,69.23,69.25,23494.0,50.1598,50.1742,50.1236,50.138,23494.0
2018-03-08 14:25:00,69.24,69.28,69.2,69.21,33543.0,50.1308,50.1598,50.1018,50.1091,33543.0
2018-03-08 14:30:00,69.2,69.24,69.13,69.24,36327.0,50.1018,50.1308,50.0512,50.1308,36327.0
2018-03-08 14:35:00,69.23,69.28,69.19,69.26,19949.0,50.1236,50.1598,50.0946,50.1453,19949.0
2018-03-08 14:40:00,69.26,69.27,69.22,69.24,20344.0,50.1453,50.1525,50.1163,50.1308,20344.0
2018-03-08 14:45:00,69.25,69.34,69.23,69.32,62006.0,50.138,50.2032,50.1236,50.1887,62006.0
2018-03-08 14:50:00,69.31,69.37,69.26,69.26,22951.0,50.1815,50.2249,50.1453,50.1453,22951.0
2018-03-08 14:55:00,69.25,69.3,69.25,69.3,25901.0,50.138,50.1742,50.138,50.1742,25901.0
2018-03-08 15:00:00,69.29,69.34,69.28,69.28,28667.0,50.167,50.2032,50.1598,50.1598,28667.0
2018-03-08 15:05:00,69.28,69.34,69.27,69.28,25573.0,50.1598,50.2032,50.1525,50.1598,25573.0
2018-03-08 15:10:00,69.28,69.31,69.27,69.29,23007.0,50.1598,50.1815,50.1525,50.167,23007.0
2018-03-08 15:15:00,69.29,69.29,69.24,69.26,38062.0,50.167,50.167,50.1308,50.1453,38062.0
2018-03-08 15:20:00,69.26,69.28,69.11,69.11,36227.0,50.1453,50.1598,50.0367,50.0367,36227.0
2018-03-08 15:25:00,69.12,69.12,69.07,69.12,34234.0,50.0439,50.0439,50.0077,50.0439,34234.0
2018-03-08 15:30:00,69.12,69.19,69.06,69.15,39254.0,50.0439,50.0946,50.0005,50.0656,39254.0
2018-03-08 15:35:00,69.14,69.16,69.0,69.0,53513.0,50.0584,50.0729,49.957,49.957,53513.0
2018-03-08 15:40:00,68.99,69.01,68.9,68.92,65686.0,49.9498,49.9643,49.8846,49.8991,65686.0
2018-03-08 15:45:00,68.91,68.92,68.75,68.75,152534.0,49.8919,49.8991,49.776,49.776,152534.0
2018-03-08 15:50:00,68.77,69.0,68.77,68.77,203678.0,49.7905,49.957,49.7905,49.7905,203678.0
2018-03-08 15:55:00,68.77,68.97,68.76,68.96,216877.0,49.7905,49.9353,49.7833,49.9281,216877.0
2018-03-09 09:30:00,69.2,69.5,68.68,68.71,70508.0,50.1018,50.319,49.7254,49.7471,70508.0
2018-03-09 09:35:00,68.73,68.86,68.57,68.81,36078.0,49.7616,49.8557,49.6457,49.8195,36078.0
2018-03-09 09:40:00,68.79,68.92,68.73,68.78,16776.0,49.805,49.8991,49.7616,49.7978,16776.0
2018-03-09 09:45:00,68.81,68.95,68.75,68.94,20806.0,49.8195,49.9208,49.776,49.9136,20806.0
2018-03-09 09:50:00,68.94,68.98,68.82,68.82,22719.0,49.9136,49.9426,49.8267,49.8267,22719.0
2018-03-09 09:55:00,68.81,68.92,68.78,68.86,27580.0,49.8195,49.8991,49.7978,49.8557,27580.0
2018-03-09 10:00:00,68.88,69.0,68.86,68.89,44640.0,49.8702,49.957,49.8557,49.8774,44640.0
2018-03-09 10:05:00,68.89,69.01,68.8,69.01,25544.0,49.8774,49.9643,49.8122,49.9643,25544.0
2018-03-09 10:10:00,69.02,69.09,68.97,69.01,23230.0,49.9715,50.0222,49.9353,49.9643,23230.0
2018-03-09 10:15:00,69.01,69.1,68.95,69.04,31065.0,49.9643,50.0294,49.9208,49.986,31065.0
2018-03-09 10:20:00,69.05,69.21,69.05,69.2,24598.0,49.9932,50.1091,49.9932,50.1018,24598.0
2018-03-09 10:25:00,69.19,69.26,69.11,69.26,24230.0,50.0946,50.1453,50.0367,50.1453,24230.0
2018-03-09 10:30:00,69.28,69.41,69.26,69.4,20635.0,50.1598,50.2539,50.1453,50.2466,20635.0
2018-03-09 10:35:00,69.4,69.45,69.36,69.45,19819.0,50.2466,50.2828,50.2177,50.2828,19819.0
2018-03-09 10:40:00,69.48,69.52,69.45,69.5,26594.0,50.3046,50.3335,50.2828,50.319,26594.0
2018-03-09 10:45:00,69.5,69.61,69.5,69.54,33929.0,50.319,50.3987,50.319,50.348,33929.0
2018-03-09 10:50:00,69.54,69.62,69.54,69.61,32215.0,50.348,50.4059,50.348,50.3987,32215.0
2018-03-09 10:55:00,69.61,69.61,69.49,69.53,84953.0,50.3987,50.3987,50.3118,50.3408,84953.0
2018-03-09 11:00:00,69.53,69.61,69.52,69.54,24142.0,50.3408,50.3987,50.3335,50.348,24142.0
2018-03-09 11:05:00,69.54,69.67,69.53,69.65,24057.0,50.348,50.4421,50.3408,50.4277,24057.0
2018-03-09 11:10:00,69.66,69.71,69.6,69.69,39151.0,50.4349,50.4711,50.3915,50.4566,39151.0
2018-03-09 11:15:00,69.68,69.78,69.68,69.76,28072.0,50.4494,50.5218,50.4494,50.5073,28072.0
2018-03-09 11:20:00,69.76,69.8,69.74,69.79,24178.0,50.5073,50.5363,50.4928,50.529,24178.0
2018-03-09 11:25:00,69.79,69.85,69.76,69.84,43211.0,50.529,50.5725,50.5073,50.5652,43211.0
2018-03-09 11:30:00,69.83,70.03,69.82,69.97,49061.0,50.558,50.7028,50.5507,50.6593,49061.0
2018-03-09 11:35:00,69.97,69.99,69.92,69.98,27879.0,50.6593,50.6738,50.6231,50.6666,27879.0
2018-03-09 11:40:00,69.99,70.12,69.98,70.07,32685.0,50.6738,50.7679,50.6666,50.7317,32685.0
2018-03-09 11:45:00,70.07,70.07,69.96,70.02,25612.0,50.7317,50.7317,50.6521,50.6955,25612.0
2018-03-09 11:50:00,70.02,70.03,69.95,70.01,30935.0,50.6955,50.7028,50.6449,50.6883,30935.0
2018-03-09 11:55:00,70.01,70.09,70.01,70.09,18417.0,50.6883,50.7462,50.6883,50.7462,18417.0
2018-03-09 12:00:00,70.09,70.1,70.01,70.05,39411.0,50.7462,50.7535,50.6883,50.7173,39411.0
2018-03-09 12:05:00,70.06,70.16,70.06,70.15,25738.0,50.7245,50.7969,50.7245,50.7897,25738.0
2018-03-09 12:10:00,70.14,70.18,70.13,70.17,27645.0,50.7824,50.8114,50.7752,50.8041,27645.0
2018-03-09 12:15:00,70.18,70.24,70.14,70.18,46986.0,50.8114,50.8548,50.7824,50.8114,46986.0
2018-03-09 12:20:00,70.17,70.18,70.09,70.18,55477.0,50.8041,50.8114,50.7462,50.8114,55477.0
2018-03-09 12:25:00,70.16,70.21,70.15,70.21,16954.0,50.7969,50.8331,50.7897,50.8331,16954.0
2018-03-09 12:30:00,70.2,70.24,70.17,70.22,16771.0,50.8259,50.8548,50.8041,50.8403,16771.0
2018-03-09 12:35:00,70.2,70.25,70.2,70.24,17070.0,50.8259,50.8621,50.8259,50.8548,17070.0
2018-03-09 12:40:00,70.25,70.26,70.22,70.24,16583.0,50.8621,50.8693,50.8403,50.8548,16583.0
2018-03-09 12:45:00,70.25,70.31,70.25,70.25,19352.0,50.8621,50.9055,50.8621,50.8621,19352.0
2018-03-09 12:50:00,70.24,70.25,70.18,70.19,20765.0,50.8548,50.8621,50.8114,50.8186,20765.0
2018-03-09 12:55:00,70.19,70.24,70.19,70.24,19889.0,50.8186,50.8548,50.8186,50.8548,19889.0
2018-03-09 13:00:00,70.25,70.35,70.25,70.33,13689.0,50.8621,50.9345,50.8621,50.92,13689.0
2018-03-09 13:05:00,70.33,70.37,70.31,70.33,14227.0,50.92,50.9489,50.9055,50.92,14227.0
2018-03-09 13:10:00,70.33,70.38,70.31,70.36,18467.0,50.92,50.9562,50.9055,50.9417,18467.0
2018-03-09 13:15:00,70.38,70.41,70.35,70.38,17159.0,50.9562,50.9779,50.9345,50.9562,17159.0
2018-03-09 13:20:00,70.37,70.4,70.28,70.31,21460.0,50.9489,50.9707,50.8838,50.9055,21460.0
2018-03-09 13:25:00,70.29,70.38,70.26,70.37,17669.0,50.891,50.9562,50.8693,50.9489,17669.0
2018-03-09 13:30:00,70.37,70.37,70.35,70.36,16530.0,50.9489,50.9489,50.9345,50.9417,16530.0
2018-03-09 13:35:00,70.37,70.39,70.33,70.36,15481.0,50.9489,50.9634,50.92,50.9417,15481.0
2018-03-09 13:40:00,70.37,70.37,70.28,70.33,23198.0,50.9489,50.9489,50.8838,50.92,23198.0
2018-03-09 13:45:00,70.33,70.34,70.29,70.3,25937.0,50.92,50.9272,50.891,50.8983,25937.0
2018-03-09 13:50:00,70.3,70.35,70.29,70.32,32418.0,50.8983,50.9345,50.891,50.9127,32418.0
2018-03-09 13:55:00,70.31,70.32,70.23,70.23,36298.0,50.9055,50.9127,50.8476,50.8476,36298.0
2018-03-09 14:00:00,70.24,70.28,70.23,70.25,14667.0,50.8548,50.8838,50.8476,50.8621,14667.0
2018-03-09 14:05:00,70.26,70.29,70.25,70.27,15421.0,50.8693,50.891,50.8621,50.8765,15421.0
2018-03-09 14:10:00,70.28,70.28,70.25,70.25,18858.0,50.8838,50.8838,50.8621,50.8621,18858.0
2018-03-09 14:15:00,70.24,70.29,70.19,70.22,24577.0,50.8548,50.891,50.8186,50.8403,24577.0
2018-03-09 14:20:00,70.23,70.25,70.2,70.23,32938.0,50.8476,50.8621,50.8259,50.8476,32938.0
2018-03-09 14:25:00,70.22,70.3,70.2,70.29,36493.0,50.8403,50.8983,50.8259,50.891,36493.0
2018-03-09 14:30:00,70.31,70.32,70.29,70.3,19980.0,50.9055,50.9127,50.891,50.8983,19980.0
2018-03-09 14:35:00,70.3,70.34,70.28,70.33,29537.0,50.8983,50.9272,50.8838,50.92,29537.0
2018-03-09 14:40:00,70.33,70.38,70.33,70.37,22423.0,50.92,50.9562,50.92,50.9489,22423.0
2018-03-09 14:45:00,70.38,70.43,70.38,70.42,15827.0,50.9562,50.9924,50.9562,50.9851,15827.0
2018-03-09 14:50:00,70.43,70.45,70.39,70.43,32175.0,50.9924,51.0069,50.9634,50.9924,32175.0
2018-03-09 14:55:00,70.42,70.48,70.39,70.48,60989.0,50.9851,51.0286,50.9634,51.0286,60989.0
2018-03-09 15:00:00,70.48,70.49,70.42,70.45,27867.0,51.0286,51.0358,50.9851,51.0069,27867.0
2018-03-09 15:05:00,70.45,70.49,70.39,70.48,50475.0,51.0069,51.0358,50.9634,51.0286,50475.0
2018-03-09 15:10:00,70.48,70.5,70.45,70.49,54848.0,51.0286,51.0431,51.0069,51.0358,54848.0
2018-03-09 15:15:00,70.5,70.5,70.37,70.37,40772.0,51.0431,51.0431,50.9489,50.9489,40772.0
2018-03-09 15:20:00,70.38,70.41,70.33,70.41,39067.0,50.9562,50.9779,50.92,50.9779,39067.0
2018-03-09 15:25:00,70.41,70.49,70.41,70.48,46895.0,50.9779,51.0358,50.9779,51.0286,46895.0
2018-03-09 15:30:00,70.48,70.51,70.46,70.48,46928.0,51.0286,51.0503,51.0141,51.0286,46928.0
2018-03-09 15:35:00,70.48,70.51,70.44,70.49,68866.0,51.0286,51.0503,50.9996,51.0358,68866.0
2018-03-09 15:40:00,70.49,70.51,70.38,70.43,79259.0,51.0358,51.0503,50.9562,50.9924,79259.0
2018-03-09 15:45:00,70.42,70.45,70.37,70.41,76282.0,50.9851,51.0069,50.9489,50.9779,76282.0
2018-03-09 15:50:00,70.41,70.69,70.4,70.49,120449.0,50.9779,51.1806,50.9707,51.0358,120449.0
2018-03-09 15:55:00,70.49,70.61,70.47,70.6,248531.0,51.0358,51.1227,51.0213,51.1155,248531.0
2018-03-12 09:30:00,70.65,70.75,70.45,70.53,94369.0,51.1517,51.2241,51.0069,51.0648,94369.0
2018-03-12 09:35:00,70.53,70.93,70.5,70.79,46194.0,51.0648,51.3544,51.0431,51.253,46194.0
2018-03-12 09:40:00,70.77,71.05,70.71,71.05,78695.0,51.2385,51.4413,51.1951,51.4413,78695.0
2018-03-12 09:45:00,71.06,71.18,71.0,71.13,45875.0,51.4485,51.5354,51.4051,51.4992,45875.0
2018-03-12 09:50:00,71.14,71.14,70.88,70.88,37104.0,51.5064,51.5064,51.3182,51.3182,37104.0
2018-03-12 09:55:00,70.88,70.88,70.69,70.75,37456.0,51.3182,51.3182,51.1806,51.2241,37456.0
2018-03-12 10:00:00,70.76,70.92,70.75,70.85,36892.0,51.2313,51.3472,51.2241,51.2965,36892.0
2018-03-12 10:05:00,70.84,70.85,70.61,70.61,42968.0,51.2892,51.2965,51.1227,51.1227,42968.0
2018-03-12 10:10:00,70.61,70.66,70.49,70.53,50501.0,51.1227,51.1589,51.0358,51.0648,50501.0
2018-03-12 10:15:00,70.52,70.59,70.48,70.58,39826.0,51.0575,51.1082,51.0286,51.101,39826.0
2018-03-12 10:20:00,70.59,70.59,70.48,70.52,40839.0,51.1082,51.1082,51.0286,51.0575,40839.0
2018-03-12 10:25:00,70.53,70.64,70.52,70.57,36373.0,51.0648,51.1444,51.0575,51.0937,36373.0
2018-03-12 10:30:00,70.56,70.57,70.45,70.52,36585.0,51.0865,51.0937,51.0069,51.0575,36585.0
2018-03-12 10:35:00,70.51,70.52,70.37,70.38,35238.0,51.0503,51.0575,50.9489,50.9562,35238.0
2018-03-12 10:40:00,70.37,70.46,70.29,70.45,19309.0,50.9489,51.0141,50.891,51.0069,19309.0
2018-03-12 10:45:00,70.45,70.49,70.39,70.43,27083.0,51.0069,51.0358,50.9634,50.9924,27083.0
2018-03-12 10:50:00,70.43,70.48,70.3,70.31,41205.0,50.9924,51.0286,50.8983,50.9055,41205.0
2018-03-12 10:55:00,70.3,70.33,70.22,70.32,36570.0,50.8983,50.92,50.8403,50.9127,36570.0
2018-03-12 11:00:00,70.32,70.48,70.31,70.44,45275.0,50.9127,51.0286,50.9055,50.9996,45275.0
2018-03-12 11:05:00,70.44,70.45,70.27,70.28,37363.0,50.9996,51.0069,50.8765,50.8838,37363.0
2018-03-12 11:10:00,70.28,70.35,70.21,70.31,42149.0,50.8838,50.9345,50.8331,50.9055,42149.0
2018-03-12 11:15:00,70.31,70.42,70.28,70.38,25818.0,50.9055,50.9851,50.8838,50.9562,25818.0
2018-03-12 11:20:00,70.38,70.41,70.32,70.32,14080.0,50.9562,50.9779,50.9127,50.9127,14080.0
2018-03-12 11:25:00,70.31,70.36,70.27,70.32,19834.0,50.9055,50.9417,50.8765,50.9127,19834.0
2018-03-12 11:30:00,70.33,70.37,70.29,70.35,110149.0,50.92,50.9489,50.891,50.9345,110149.0
2018-03-12 11:35:00,70.34,70.37,70.29,70.3,12586.0,50.9272,50.9489,50.891,50.8983,12586.0
2018-03-12 11:40:00,70.31,70.41,70.31,70.37,16581.0,50.9055,50.9779,50.9055,50.9489,16581.0
2018-03-12 11:45:00,70.39,70.39,70.31,70.35,27527.0,50.9634,50.9634,50.9055,50.9345,27527.0
2018-03-12 11:50:00,70.34,70.34,70.23,70.31,37766.0,50.9272,50.9272,50.8476,50.9055,37766.0
2018-03-12 11:55:00,70.3,70.32,70.24,70.26,15868.0,50.8983,50.9127,50.8548,50.8693,15868.0
2018-03-12 12:00:00,70.26,70.36,70.26,70.28,14670.0,50.8693,50.9417,50.8693,50.8838,14670.0
2018-03-12 12:05:00,70.29,70.33,70.24,70.31,25451.0,50.891,50.92,50.8548,50.9055,25451.0
2018-03-12 12:10:00,70.3,70.4,70.24,70.4,15956.0,50.8983,50.9707,50.8548,50.9707,15956.0
2018-03-12 12:15:00,70.4,70.42,70.34,70.35,18060.0,50.9707,50.9851,50.9272,50.9345,18060.0
2018-03-12 12:20:00,70.35,70.45,70.33,70.45,16902.0,50.9345,51.0069,50.92,51.0069,16902.0
2018-03-12 12:25:00,70.44,70.47,70.38,70.4,18249.0,50.9996,51.0213,50.9562,50.9707,18249.0
2018-03-12 12:30:00,70.41,70.43,70.31,70.34,16123.0,50.9779,50.9924,50.9055,50.9272,16123.0
2018-03-12 12:35:00,70.34,70.34,70.24,70.26,31212.0,50.9272,50.9272,50.8548,50.8693,31212.0
2018-03-12 12:40:00,70.25,70.29,70.25,70.26,20400.0,50.8621,50.891,50.8621,50.8693,20400.0
2018-03-12 12:45:00,70.26,70.27,70.18,70.22,93725.0,50.8693,50.8765,50.8114,50.8403,93725.0
2018-03-12 12:50:00,70.22,70.28,70.21,70.25,10835.0,50.8403,50.8838,50.8331,50.8621,10835.0
2018-03-12 12:55:00,70.25,70.36,70.25,70.36,11300.0,50.8621,50.9417,50.8621,50.9417,11300.0
2018-03-12 13:00:00,70.36,70.46,70.35,70.4,14682.0,50.9417,51.0141,50.9345,50.9707,14682.0
2018-03-12 13:05:00,70.42,70.45,70.39,70.39,12927.0,50.9851,51.0069,50.9634,50.9634,12927.0
2018-03-12 13:10:00,70.41,70.43,70.37,70.42,12989.0,50.9779,50.9924,50.9489,50.9851,12989.0
2018-03-12 13:15:00,70.43,70.43,70.33,70.36,11920.0,50.9924,50.9924,50.92,50.9417,11920.0
2018-03-12 13:20:00,70.35,70.35,70.24,70.25,32180.0,50.9345,50.9345,50.8548,50.8621,32180.0
2018-03-12 13:25:00,70.25,70.27,70.24,70.26,14358.0,50.8621,50.8765,50.8548,50.8693,14358.0
2018-03-12 13:30:00,70.26,70.28,70.25,70.28,11859.0,50.8693,50.8838,50.8621,50.8838,11859.0
2018-03-12 13:35:00,70.28,70.33,70.27,70.32,19492.0,50.8838,50.92,50.8765,50.9127,19492.0
2018-03-12 13:40:00,70.33,70.34,70.29,70.3,16328.0,50.92,50.9272,50.891,50.8983,16328.0
2018-03-12 13:45:00,70.3,70.36,70.27,70.36,113845.0,50.8983,50.9417,50.8765,50.9417,113845.0
2018-03-12 13:50:00,70.37,70.38,70.33,70.34,25667.0,50.9489,50.9562,50.92,50.9272,25667.0
2018-03-12 13:55:00,70.34,70.4,70.26,70.35,65121.0,50.9272,50.9707,50.8693,50.9345,65121.0
2018-03-12 14:00:00,70.35,70.39,70.33,70.39,18077.0,50.9345,50.9634,50.92,50.9634,18077.0
2018-03-12 14:05:00,70.39,70.39,70.32,70.32,17589.0,50.9634,50.9634,50.9127,50.9127,17589.0
2018-03-12 14:10:00,70.32,70.32,70.21,70.23,27071.0,50.9127,50.9127,50.8331,50.8476,27071.0
2018-03-12 14:15:00,70.23,70.23,70.12,70.13,16002.0,50.8476,50.8476,50.7679,50.7752,16002.0
2018-03-12 14:20:00,70.13,70.15,70.1,70.14,27912.0,50.7752,50.7897,50.7535,50.7824,27912.0
2018-03-12 14:25:00,70.14,70.16,70.09,70.1,23319.0,50.7824,50.7969,50.7462,50.7535,23319.0
2018-03-12 14:30:00,70.1,70.15,70.09,70.14,17988.0,50.7535,50.7897,50.7462,50.7824,17988.0
2018-03-12 14:35:00,70.14,70.14,70.04,70.06,37848.0,50.7824,50.7824,50.71,50.7245,37848.0
2018-03-12 14:40:00,70.06,70.07,69.97,70.02,49976.0,50.7245,50.7317,50.6593,50.6955,49976.0
2018-03-12 14:45:00,70.02,70.06,69.96,69.96,20948.0,50.6955,50.7245,50.6521,50.6521,20948.0
2018-03-12 14:50:00,69.97,70.0,69.95,69.95,28739.0,50.6593,50.6811,50.6449,50.6449,28739.0
2018-03-12 14:55:00,69.95,70.03,69.95,70.01,28023.0,50.6449,50.7028,50.6449,50.6883,28023.0
2018-03-12 15:00:00,70.01,70.05,69.99,70.05,20363.0,50.6883,50.7173,50.6738,50.7173,20363.0
2018-03-12 15:05:00,70.05,70.14,70.03,70.13,23865.0,50.7173,50.7824,50.7028,50.7752,23865.0
2018-03-12 15:10:00,70.13,70.15,70.08,70.09,24866.0,50.7752,50.7897,50.739,50.7462,24866.0
2018-03-12 15:15:00,70.09,70.17,70.08,70.15,22171.0,50.7462,50.8041,50.739,50.7897,22171.0
2018-03-12 15:20:00,70.15,70.2,70.14,70.16,27497.0,50.7897,50.8259,50.7824,50.7969,27497.0
2018-03-12 15:25:00,70.15,70.2,70.11,70.2,27604.0,50.7897,50.8259,50.7607,50.8259,27604.0
2018-03-12 15:30:00,70.2,70.22,70.16,70.17,39359.0,50.8259,50.8403,50.7969,50.8041,39359.0
2018-03-12 15:35:00,70.17,70.17,70.06,70.09,47754.0,50.8041,50.8041,50.7245,50.7462,47754.0
2018-03-12 15:40:00,70.09,70.14,70.09,70.14,68124.0,50.7462,50.7824,50.7462,50.7824,68124.0
2018-03-12 15:45:00,70.14,70.25,70.13,70.23,76865.0,50.7824,50.8621,50.7752,50.8476,76865.0
2018-03-12 15:50:00,70.23,70.35,70.17,70.2,114193.0,50.8476,50.9345,50.8041,50.8259,114193.0
2018-03-12 15:55:00,70.19,70.26,70.14,70.15,227701.0,50.8186,50.8693,50.7824,50.7897,227701.0
2018-03-13 09:30:00,70.64,70.64,70.24,70.35,47608.0,51.1444,51.1444,50.8548,50.9345,47608.0
2018-03-13 09:35:00,70.32,70.36,70.22,70.23,14954.0,50.9127,50.9417,50.8403,50.8476,14954.0
2018-03-13 09:40:00,70.26,70.3,70.11,70.18,34758.0,50.8693,50.8983,50.7607,50.8114,34758.0
2018-03-13 09:45:00,70.19,70.33,70.16,70.28,29998.0,50.8186,50.92,50.7969,50.8838,29998.0
2018-03-13 09:50:00,70.29,70.35,70.24,70.3,20952.0,50.891,50.9345,50.8548,50.8983,20952.0
2018-03-13 09:55:00,70.31,70.33,70.2,70.22,20351.0,50.9055,50.92,50.8259,50.8403,20351.0
2018-03-13 10:00:00,70.2,70.53,70.2,70.53,43656.0,50.8259,51.0648,50.8259,51.0648,43656.0
2018-03-13 10:05:00,70.51,70.51,70.36,70.41,17304.0,51.0503,51.0503,50.9417,50.9779,17304.0
2018-03-13 10:10:00,70.42,70.46,70.36,70.38,26973.0,50.9851,51.0141,50.9417,50.9562,26973.0
2018-03-13 10:15:00,70.37,70.5,70.37,70.44,30724.0,50.9489,51.0431,50.9489,50.9996,30724.0
2018-03-13 10:20:00,70.44,70.47,70.39,70.43,75493.0,50.9996,51.0213,50.9634,50.9924,75493.0
2018-03-13 10:25:00,70.43,70.43,70.32,70.34,19322.0,50.9924,50.9924,50.9127,50.9272,19322.0
2018-03-13 10:30:00,70.34,70.48,70.34,70.45,20951.0,50.9272,51.0286,50.9272,51.0069,20951.0
2018-03-13 10:35:00,70.45,70.47,70.37,70.46,20651.0,51.0069,51.0213,50.9489,51.0141,20651.0
2018-03-13 10:40:00,70.47,70.56,70.44,70.54,31055.0,51.0213,51.0865,50.9996,51.072,31055.0
2018-03-13 10:45:00,70.53,70.63,70.53,70.6,20576.0,51.0648,51.1372,51.0648,51.1155,20576.0
2018-03-13 10:50:00,70.6,70.6,70.55,70.55,16603.0,51.1155,51.1155,51.0793,51.0793,16603.0
2018-03-13 10:55:00,70.54,70.57,70.44,70.45,29518.0,51.072,51.0937,50.9996,51.0069,29518.0
2018-03-13 11:00:00,70.46,70.56,70.42,70.56,25982.0,51.0141,51.0865,50.9851,51.0865,25982.0
2018-03-13 11:05:00,70.55,70.6,70.52,70.54,576217.0,51.0793,51.1155,51.0575,51.072,576217.0
2018-03-13 11:10:00,70.55,70.6,70.52,70.58,28136.0,51.0793,51.1155,51.0575,51.101,28136.0
2018-03-13 11:15:00,70.58,70.71,70.52,70.66,39532.0,51.101,51.1951,51.0575,51.1589,39532.0
2018-03-13 11:20:00,70.67,70.67,70.52,70.52,20915.0,51.1661,51.1661,51.0575,51.0575,20915.0
2018-03-13 11:25:00,70.5,70.51,70.43,70.46,41987.0,51.0431,51.0503,50.9924,51.0141,41987.0
2018-03-13 11:30:00,70.48,70.51,70.41,70.41,23469.0,51.0286,51.0503,50.9779,50.9779,23469.0
2018-03-13 11:35:00,70.41,70.48,70.38,70.41,23589.0,50.9779,51.0286,50.9562,50.9779,23589.0
2018-03-13 11:40:00,70.42,70.48,70.35,70.39,31550.0,50.9851,51.0286,50.9345,50.9634,31550.0
2018-03-13 11:45:00,70.39,70.54,70.39,70.52,24921.0,50.9634,51.072,50.9634,51.0575,24921.0
2018-03-13 11:50:00,70.53,70.53,70.49,70.5,18061.0,51.0648,51.0648,51.0358,51.0431,18061.0
2018-03-13 11:55:00,70.5,70.52,70.42,70.42,20833.0,51.0431,51.0575,50.9851,50.9851,20833.0
2018-03-13 12:00:00,70.44,70.48,70.34,70.36,22847.0,50.9996,51.0286,50.9272,50.9417,22847.0
2018-03-13 12:05:00,70.35,70.41,70.19,70.23,26887.0,50.9345,50.9779,50.8186,50.8476,26887.0
2018-03-13 12:10:00,70.21,70.27,70.18,70.21,17846.0,50.8331,50.8765,50.8114,50.8331,17846.0
2018-03-13 12:15:00,70.23,70.27,70.21,70.26,9938.0,50.8476,50.8765,50.8331,50.8693,9938.0
2018-03-13 12:20:00,70.26,70.26,70.1,70.12,31241.0,50.8693,50.8693,50.7535,50.7679,31241.0
2018-03-13 12:25:00,70.13,70.17,70.12,70.16,21320.0,50.7752,50.8041,50.7679,50.7969,21320.0
2018-03-13 12:30:00,70.17,70.26,70.17,70.19,13036.0,50.8041,50.8693,50.8041,50.8186,13036.0
2018-03-13 12:35:00,70.17,70.2,70.14,70.15,19878.0,50.8041,50.8259,50.7824,50.7897,19878.0
2018-03-13 12:40:00,70.15,70.17,70.1,70.12,28243.0,50.7897,50.8041,50.7535,50.7679,28243.0
2018-03-13 12:45:00,70.11,70.14,70.06,70.06,23301.0,50.7607,50.7824,50.7245,50.7245,23301.0
2018-03-13 12:50:00,70.07,70.14,70.06,70.08,13308.0,50.7317,50.7824,50.7245,50.739,13308.0
2018-03-13 12:55:00,70.09,70.11,70.02,70.04,11905.0,50.7462,50.7607,50.6955,50.71,11905.0
2018-03-13 13:00:00,70.05,70.13,70.04,70.11,16101.0,50.7173,50.7752,50.71,50.7607,16101.0
2018-03-13 13:05:00,70.12,70.14,70.07,70.1,11766.0,50.7679,50.7824,50.7317,50.7535,11766.0
2018-03-13 13:10:00,70.11,70.15,70.11,70.12,13846.0,50.7607,50.7897,50.7607,50.7679,13846.0
2018-03-13 13:15:00,70.12,70.14,70.08,70.09,13639.0,50.7679,50.7824,50.739,50.7462,13639.0
2018-03-13 13:20:00,70.09,70.11,70.07,70.1,15000.0,50.7462,50.7607,50.7317,50.7535,15000.0
2018-03-13 13:25:00,70.08,70.1,70.05,70.06,10461.0,50.739,50.7535,50.7173,50.7245,10461.0
2018-03-13 13:30:00,70.08,70.12,70.04,70.08,24566.0,50.739,50.7679,50.71,50.739,24566.0
2018-03-13 13:35:00,70.07,70.11,70.07,70.11,16995.0,50.7317,50.7607,50.7317,50.7607,16995.0
2018-03-13 13:40:00,70.1,70.11,69.97,69.98,35781.0,50.7535,50.7607,50.6593,50.6666,35781.0
2018-03-13 13:45:00,69.99,70.02,69.86,69.87,30606.0,50.6738,50.6955,50.5797,50.5869,30606.0
2018-03-13 13:50:00,69.87,70.0,69.87,70.0,31836.0,50.5869,50.6811,50.5869,50.6811,31836.0
2018-03-13 13:55:00,69.98,69.98,69.88,69.89,20258.0,50.6666,50.6666,50.5942,50.6014,20258.0
2018-03-13 14:00:00,69.89,69.94,69.87,69.91,17669.0,50.6014,50.6376,50.5869,50.6159,17669.0
2018-03-13 14:05:00,69.91,69.94,69.87,69.88,11747.0,50.6159,50.6376,50.5869,50.5942,11747.0
2018-03-13 14:10:00,69.88,69.88,69.76,69.78,28047.0,50.5942,50.5942,50.5073,50.5218,28047.0
2018-03-13 14:15:00,69.79,69.81,69.73,69.79,32191.0,50.529,50.5435,50.4856,50.529,32191.0
2018-03-13 14:20:00,69.79,69.79,69.68,69.68,29321.0,50.529,50.529,50.4494,50.4494,29321.0
2018-03-13 14:25:00,69.68,69.76,69.67,69.74,22982.0,50.4494,50.5073,50.4421,50.4928,22982.0
2018-03-13 14:30:00,69.74,69.89,69.72,69.83,18133.0,50.4928,50.6014,50.4783,50.558,18133.0
2018-03-13 14:35:00,69.83,69.85,69.77,69.79,19763.0,50.558,50.5725,50.5145,50.529,19763.0
2018-03-13 14:40:00,69.79,69.82,69.66,69.68,31630.0,50.529,50.5507,50.4349,50.4494,31630.0
2018-03-13 14:45:00,69.67,69.71,69.62,69.65,29914.0,50.4421,50.4711,50.4059,50.4277,29914.0
2018-03-13 14:50:00,69.65,69.67,69.6,69.67,31553.0,50.4277,50.4421,50.3915,50.4421,31553.0
2018-03-13 14:55:00,69.66,69.67,69.61,69.66,33602.0,50.4349,50.4421,50.3987,50.4349,33602.0
2018-03-13 15:00:00,69.66,69.74,69.61,69.64,25970.0,50.4349,50.4928,50.3987,50.4204,25970.0
2018-03-13 15:05:00,69.63,69.68,69.6,69.64,22316.0,50.4132,50.4494,50.3915,50.4204,22316.0
2018-03-13 15:10:00,69.64,69.68,69.6,69.65,29316.0,50.4204,50.4494,50.3915,50.4277,29316.0
2018-03-13 15:15:00,69.64,69.66,69.57,69.58,33385.0,50.4204,50.4349,50.3697,50.377,33385.0
2018-03-13 15:20:00,69.58,69.6,69.5,69.56,29917.0,50.377,50.3915,50.319,50.3625,29917.0
2018-03-13 15:25:00,69.56,69.65,69.55,69.59,25860.0,50.3625,50.4277,50.3552,50.3842,25860.0
2018-03-13 15:30:00,69.59,69.71,69.58,69.67,31011.0,50.3842,50.4711,50.377,50.4421,31011.0
2018-03-13 15:35:00,69.66,69.77,69.62,69.65,44321.0,50.4349,50.5145,50.4059,50.4277,44321.0
2018-03-13 15:40:00,69.65,69.72,69.58,69.65,52212.0,50.4277,50.4783,50.377,50.4277,52212.0
2018-03-13 15:45:00,69.67,69.67,69.51,69.54,54436.0,50.4421,50.4421,50.3263,50.348,54436.0
2018-03-13 15:50:00,69.54,69.83,69.54,69.81,126520.0,50.348,50.558,50.348,50.5435,126520.0
2018-03-13 15:55:00,69.81,69.93,69.77,69.85,312986.0,50.5435,50.6304,50.5145,50.5725,312986.0
2018-03-14 09:30:00,70.01,70.5,69.13,69.36,102488.0,50.6883,51.0431,50.0512,50.2177,102488.0
2018-03-14 09:35:00,69.37,69.43,69.05,69.3,53142.0,50.2249,50.2684,49.9932,50.1742,53142.0
2018-03-14 09:40:00,69.32,69.43,69.23,69.24,45305.0,50.1887,50.2684,50.1236,50.1308,45305.0
2018-03-14 09:45:00,69.26,69.65,69.25,69.61,58172.0,50.1453,50.4277,50.138,50.3987,58172.0
2018-03-14 09:50:00,69.6,69.75,69.59,69.74,35846.0,50.3915,50.5001,50.3842,50.4928,35846.0
2018-03-14 09:55:00,69.75,69.8,69.68,69.79,19502.0,50.5001,50.5363,50.4494,50.529,19502.0
2018-03-14 10:00:00,69.8,69.92,69.76,69.79,41879.0,50.5363,50.6231,50.5073,50.529,41879.0
2018-03-14 10:05:00,69.8,69.82,69.67,69.67,290470.0,50.5363,50.5507,50.4421,50.4421,290470.0
2018-03-14 10:10:00,69.69,69.69,69.48,69.55,21791.0,50.4566,50.4566,50.3046,50.3552,21791.0
2018-03-14 10:15:00,69.55,69.64,69.47,69.51,19317.0,50.3552,50.4204,50.2973,50.3263,19317.0
2018-03-14 10:20:00,69.51,69.51,69.32,69.37,30326.0,50.3263,50.3263,50.1887,50.2249,30326.0
2018-03-14 10:25:00,69.37,69.4,69.16,69.19,31443.0,50.2249,50.2466,50.0729,50.0946,31443.0
2018-03-14 10:30:00,69.2,69.25,69.06,69.07,44925.0,50.1018,50.138,50.0005,50.0077,44925.0
2018-03-14 10:35:00,69.07,69.1,69.0,69.05,30250.0,50.0077,50.0294,49.957,49.9932,30250.0
2018-03-14 10:40:00,69.05,69.05,68.99,69.04,32052.0,49.9932,49.9932,49.9498,49.986,32052.0
2018-03-14 10:45:00,69.04,69.11,68.98,68.98,37802.0,49.986,50.0367,49.9426,49.9426,37802.0
2018-03-14 10:50:00,69.0,69.0,68.91,68.93,37586.0,49.957,49.957,49.8919,49.9064,37586.0
2018-03-14 10:55:00,68.93,68.99,68.88,68.9,38020.0,49.9064,49.9498,49.8702,49.8846,38020.0
2018-03-14 11:00:00,68.9,69.04,68.89,68.9,38047.0,49.8846,49.986,49.8774,49.8846,38047.0
2018-03-14 11:05:00,68.89,68.92,68.84,68.87,36848.0,49.8774,49.8991,49.8412,49.8629,36848.0
2018-03-14 11:10:00,68.86,68.89,68.8,68.81,38389.0,49.8557,49.8774,49.8122,49.8195,38389.0
2018-03-14 11:15:00,68.81,68.81,68.76,68.79,58740.0,49.8195,49.8195,49.7833,49.805,58740.0
2018-03-14 11:20:00,68.78,68.83,68.7,68.75,49303.0,49.7978,49.834,49.7398,49.776,49303.0
2018-03-14 11:25:00,68.74,68.75,68.67,68.7,38675.0,49.7688,49.776,49.7181,49.7398,38675.0
2018-03-14 11:30:00,68.7,68.72,68.61,68.61,42513.0,49.7398,49.7543,49.6747,49.6747,42513.0
2018-03-14 11:35:00,68.6,68.63,68.46,68.57,58333.0,49.6674,49.6892,49.5661,49.6457,58333.0
2018-03-14 11:40:00,68.57,68.61,68.45,68.45,47419.0,49.6457,49.6747,49.5588,49.5588,47419.0
2018-03-14 11:45:00,68.44,68.47,68.39,68.41,45127.0,49.5516,49.5733,49.5154,49.5299,45127.0
2018-03-14 11:50:00,68.41,68.49,68.33,68.34,48528.0,49.5299,49.5878,49.472,49.4792,48528.0
2018-03-14 11:55:00,68.34,68.36,68.27,68.31,63709.0,49.4792,49.4937,49.4285,49.4575,63709.0
2018-03-14 12:00:00,68.32,68.45,68.32,68.43,55673.0,49.4647,49.5588,49.4647,49.5444,55673.0
2018-03-14 12:05:00,68.43,68.51,68.37,68.49,45793.0,49.5444,49.6023,49.5009,49.5878,45793.0
2018-03-14 12:10:00,68.47,68.6,68.45,68.52,37182.0,49.5733,49.6674,49.5588,49.6095,37182.0
2018-03-14 12:15:00,68.52,68.55,68.5,68.52,27071.0,49.6095,49.6312,49.595,49.6095,27071.0
2018-03-14 12:20:00,68.54,68.55,68.45,68.46,18665.0,49.624,49.6312,49.5588,49.5661,18665.0
2018-03-14 12:25:00,68.46,68.48,68.35,68.45,35992.0,49.5661,49.5806,49.4864,49.5588,35992.0
2018-03-14 12:30:00,68.46,68.55,68.45,68.53,23963.0,49.5661,49.6312,49.5588,49.6168,23963.0
2018-03-14 12:35:00,68.55,68.7,68.55,68.66,36627.0,49.6312,49.7398,49.6312,49.7109,36627.0
2018-03-14 12:40:00,68.67,68.67,68.59,68.6,25954.0,49.7181,49.7181,49.6602,49.6674,25954.0
2018-03-14 12:45:00,68.6,68.69,68.6,68.61,26917.0,49.6674,49.7326,49.6674,49.6747,26917.0
2018-03-14 12:50:00,68.6,68.6,68.5,68.5,20181.0,49.6674,49.6674,49.595,49.595,20181.0
2018-03-14 12:55:00,68.5,68.53,68.47,68.53,24048.0,49.595,49.6168,49.5733,49.6168,24048.0
2018-03-14 13:00:00,68.53,68.53,68.42,68.51,27418.0,49.6168,49.6168,49.5371,49.6023,27418.0
2018-03-14 13:05:00,68.51,68.56,68.47,68.54,39714.0,49.6023,49.6385,49.5733,49.624,39714.0
2018-03-14 13:10:00,68.53,68.53,68.42,68.45,25036.0,49.6168,49.6168,49.5371,49.5588,25036.0
2018-03-14 13:15:00,68.45,68.46,68.33,68.35,22783.0,49.5588,49.5661,49.472,49.4864,22783.0
2018-03-14 13:20:00,68.35,68.41,68.34,68.36,29251.0,49.4864,49.5299,49.4792,49.4937,29251.0
2018-03-14 13:25:00,68.35,68.36,68.26,68.27,22197.0,49.4864,49.4937,49.4213,49.4285,22197.0
2018-03-14 13:30:00,68.28,68.46,68.26,68.43,24408.0,49.4358,49.5661,49.4213,49.5444,24408.0
2018-03-14 13:35:00,68.42,68.51,68.42,68.49,32807.0,49.5371,49.6023,49.5371,49.5878,32807.0
2018-03-14 13:40:00,68.49,68.49,68.42,68.42,17011.0,49.5878,49.5878,49.5371,49.5371,17011.0
2018-03-14 13:45:00,68.44,68.56,68.43,68.53,23413.0,49.5516,49.6385,49.5444,49.6168,23413.0
2018-03-14 13:50:00,68.54,68.6,68.52,68.56,22725.0,49.624,49.6674,49.6095,49.6385,22725.0
2018-03-14 13:55:00,68.56,68.58,68.51,68.57,24621.0,49.6385,49.653,49.6023,49.6457,24621.0
2018-03-14 14:00:00,68.57,68.61,68.5,68.52,24668.0,49.6457,49.6747,49.595,49.6095,24668.0
2018-03-14 14:05:00,68.53,68.55,68.51,68.53,21746.0,49.6168,49.6312,49.6023,49.6168,21746.0
2018-03-14 14:10:00,68.53,68.53,68.42,68.44,28647.0,49.6168,49.6168,49.5371,49.5516,28647.0
2018-03-14 14:15:00,68.44,68.45,68.36,68.38,26336.0,49.5516,49.5588,49.4937,49.5082,26336.0
2018-03-14 14:20:00,68.38,68.4,68.32,68.32,26595.0,49.5082,49.5226,49.4647,49.4647,26595.0
2018-03-14 14:25:00,68.33,68.34,68.29,68.3,30661.0,49.472,49.4792,49.443,49.4502,30661.0
2018-03-14 14:30:00,68.3,68.36,68.28,68.34,33370.0,49.4502,49.4937,49.4358,49.4792,33370.0
2018-03-14 14:35:00,68.35,68.36,68.17,68.19,53850.0,49.4864,49.4937,49.3561,49.3706,53850.0
2018-03-14 14:40:00,68.18,68.23,68.11,68.12,46200.0,49.3633,49.3995,49.3127,49.3199,46200.0
2018-03-14 14:45:00,68.11,68.17,68.07,68.12,34717.0,49.3127,49.3561,49.2837,49.3199,34717.0
2018-03-14 14:50:00,68.12,68.21,68.08,68.12,38122.0,49.3199,49.3851,49.2909,49.3199,38122.0
2018-03-14 14:55:00,68.12,68.18,68.09,68.15,39385.0,49.3199,49.3633,49.2982,49.3416,39385.0
2018-03-14 15:00:00,68.15,68.18,68.11,68.13,23383.0,49.3416,49.3633,49.3127,49.3271,23383.0
2018-03-14 15:05:00,68.12,68.16,68.11,68.12,48369.0,49.3199,49.3489,49.3127,49.3199,48369.0
2018-03-14 15:10:00,68.13,68.14,68.01,68.06,54191.0,49.3271,49.3344,49.2403,49.2765,54191.0
2018-03-14 15:15:00,68.06,68.18,68.0,68.04,65523.0,49.2765,49.3633,49.233,49.262,65523.0
2018-03-14 15:20:00,68.06,68.13,68.0,68.1,40378.0,49.2765,49.3271,49.233,49.3054,40378.0
2018-03-14 15:25:00,68.1,68.13,68.05,68.08,50141.0,49.3054,49.3271,49.2692,49.2909,50141.0
2018-03-14 15:30:00,68.08,68.18,68.07,68.13,64280.0,49.2909,49.3633,49.2837,49.3271,64280.0
2018-03-14 15:35:00,68.13,68.26,68.13,68.23,58215.0,49.3271,49.4213,49.3271,49.3995,58215.0
2018-03-14 15:40:00,68.24,68.26,68.19,68.22,76112.0,49.4068,49.4213,49.3706,49.3923,76112.0
2018-03-14 15:45:00,68.21,68.39,68.21,68.38,125696.0,49.3851,49.5154,49.3851,49.5082,125696.0
2018-03-14 15:50:00,68.38,68.62,68.32,68.57,205619.0,49.5082,49.6819,49.4647,49.6457,205619.0
2018-03-14 15:55:00,68.58,68.6,68.52,68.55,387993.0,49.653,49.6674,49.6095,49.6312,387993.0
2018-03-15 09:30:00,68.58,68.62,68.44,68.62,56785.0,49.653,49.6819,49.5516,49.6819,56785.0
2018-03-15 09:35:00,68.66,68.97,68.66,68.9,26356.0,49.7109,49.9353,49.7109,49.8846,26356.0
2018-03-15 09:40:00,68.92,68.93,68.74,68.76,49059.0,49.8991,49.9064,49.7688,49.7833,49059.0
2018-03-15 09:45:00,68.75,68.91,68.72,68.91,30514.0,49.776,49.8919,49.7543,49.8919,30514.0
2018-03-15 09:50:00,68.91,68.91,68.63,68.68,17836.0,49.8919,49.8919,49.6892,49.7254,17836.0
2018-03-15 09:55:00,68.7,68.7,68.54,68.57,8052.0,49.7398,49.7398,49.624,49.6457,8052.0
2018-03-15 10:00:00,68.58,68.62,68.37,68.41,22078.0,49.653,49.6819,49.5009,49.5299,22078.0
2018-03-15 10:05:00,68.42,68.42,68.25,68.25,34037.0,49.5371,49.5371,49.414,49.414,34037.0
2018-03-15 10:10:00,68.26,68.28,68.08,68.09,38287.0,49.4213,49.4358,49.2909,49.2982,38287.0
2018-03-15 10:15:00,68.09,68.12,67.99,68.02,60149.0,49.2982,49.3199,49.2258,49.2475,60149.0
2018-03-15 10:20:00,68.02,68.05,67.96,67.97,33755.0,49.2475,49.2692,49.2041,49.2113,33755.0
2018-03-15 10:25:00,67.97,68.08,67.89,68.07,332506.0,49.2113,49.2909,49.1534,49.2837,332506.0
2018-03-15 10:30:00,68.13,68.42,68.12,68.38,26083.0,49.3271,49.5371,49.3199,49.5082,26083.0
2018-03-15 10:35:00,68.39,68.45,68.26,68.34,23394.0,49.5154,49.5588,49.4213,49.4792,23394.0
2018-03-15 10:40:00,68.37,68.42,68.28,68.31,12596.0,49.5009,49.5371,49.4358,49.4575,12596.0
2018-03-15 10:45:00,68.31,68.34,68.23,68.33,26105.0,49.4575,49.4792,49.3995,49.472,26105.0
2018-03-15 10:50:00,68.33,68.33,68.18,68.19,28995.0,49.472,49.472,49.3633,49.3706,28995.0
2018-03-15 10:55:00,68.19,68.2,68.15,68.17,38008.0,49.3706,49.3778,49.3416,49.3561,38008.0
2018-03-15 11:00:00,68.18,68.18,68.06,68.07,69636.0,49.3633,49.3633,49.2765,49.2837,69636.0
2018-03-15 11:05:00,68.07,68.2,68.06,68.15,26215.0,49.2837,49.3778,49.2765,49.3416,26215.0
2018-03-15 11:10:00,68.15,68.29,68.15,68.26,42785.0,49.3416,49.443,49.3416,49.4213,42785.0
2018-03-15 11:15:00,68.26,68.29,68.21,68.24,42822.0,49.4213,49.443,49.3851,49.4068,42822.0
2018-03-15 11:20:00,68.24,68.34,68.23,68.34,13463.0,49.4068,49.4792,49.3995,49.4792,13463.0
2018-03-15 11:25:00,68.34,68.44,68.32,68.34,16652.0,49.4792,49.5516,49.4647,49.4792,16652.0
2018-03-15 11:30:00,68.33,68.33,68.15,68.15,48772.0,49.472,49.472,49.3416,49.3416,48772.0
2018-03-15 11:35:00,68.16,68.22,68.12,68.14,15039.0,49.3489,49.3923,49.3199,49.3344,15039.0
2018-03-15 11:40:00,68.13,68.13,68.06,68.06,15681.0,49.3271,49.3271,49.2765,49.2765,15681.0
2018-03-15 11:45:00,68.08,68.08,67.97,67.98,14053.0,49.2909,49.2909,49.2113,49.2185,14053.0
2018-03-15 11:50:00,67.98,68.14,67.97,68.09,30301.0,49.2185,49.3344,49.2113,49.2982,30301.0
2018-03-15 11:55:00,68.09,68.09,67.9,67.9,23335.0,49.2982,49.2982,49.1606,49.1606,23335.0
2018-03-15 12:00:00,67.92,68.03,67.89,67.94,39135.0,49.1751,49.2547,49.1534,49.1896,39135.0
2018-03-15 12:05:00,67.93,67.97,67.89,67.95,20331.0,49.1823,49.2113,49.1534,49.1968,20331.0
2018-03-15 12:10:00,67.95,68.01,67.89,67.98,27256.0,49.1968,49.2403,49.1534,49.2185,27256.0
2018-03-15 12:15:00,67.98,68.0,67.89,67.94,22893.0,49.2185,49.233,49.1534,49.1896,22893.0
2018-03-15 12:20:00,67.95,67.96,67.88,67.88,25525.0,49.1968,49.2041,49.1461,49.1461,25525.0
2018-03-15 12:25:00,67.89,67.94,67.86,67.86,28248.0,49.1534,49.1896,49.1317,49.1317,28248.0
2018-03-15 12:30:00,67.88,67.88,67.7,67.71,36873.0,49.1461,49.1461,49.0158,49.0231,36873.0
2018-03-15 12:35:00,67.71,67.72,67.65,67.68,27618.0,49.0231,49.0303,48.9796,49.0013,27618.0
2018-03-15 12:40:00,67.69,67.69,67.65,67.69,17705.0,49.0086,49.0086,48.9796,49.0086,17705.0
2018-03-15 12:45:00,67.7,67.71,67.65,67.69,27656.0,49.0158,49.0231,48.9796,49.0086,27656.0
2018-03-15 12:50:00,67.69,67.73,67.66,67.72,18432.0,49.0086,49.0375,48.9869,49.0303,18432.0
2018-03-15 12:55:00,67.72,67.72,67.53,67.53,37949.0,49.0303,49.0303,48.8927,48.8927,37949.0
2018-03-15 13:00:00,67.55,67.67,67.54,67.67,29892.0,48.9072,48.9941,48.9,48.9941,29892.0
2018-03-15 13:05:00,67.66,67.76,67.66,67.75,13223.0,48.9869,49.0593,48.9869,49.052,13223.0
2018-03-15 13:10:00,67.75,67.76,67.62,67.63,31735.0,49.052,49.0593,48.9579,48.9651,31735.0
2018-03-15 13:15:00,67.63,67.68,67.61,67.62,60145.0,48.9651,49.0013,48.9507,48.9579,60145.0
2018-03-15 13:20:00,67.61,67.62,67.56,67.61,24142.0,48.9507,48.9579,48.9145,48.9507,24142.0
2018-03-15 13:25:00,67.61,67.62,67.55,67.58,20984.0,48.9507,48.9579,48.9072,48.9289,20984.0
2018-03-15 13:30:00,67.58,67.59,67.52,67.53,42533.0,48.9289,48.9362,48.8855,48.8927,42533.0
2018-03-15 13:35:00,67.53,67.67,67.42,67.43,64152.0,48.8927,48.9941,48.8131,48.8203,64152.0
2018-03-15 13:40:00,67.42,67.45,67.29,67.3,57855.0,48.8131,48.8348,48.719,48.7262,57855.0
2018-03-15 13:45:00,67.3,67.43,67.26,67.39,54573.0,48.7262,48.8203,48.6973,48.7914,54573.0
2018-03-15 13:50:00,67.44,67.45,67.22,67.4,55689.0,48.8276,48.8348,48.6683,48.7986,55689.0
2018-03-15 13:55:00,67.4,67.4,67.14,67.23,56980.0,48.7986,48.7986,48.6104,48.6755,56980.0
2018-03-15 14:00:00,67.24,67.36,67.24,67.25,32650.0,48.6828,48.7697,48.6828,48.69,32650.0
2018-03-15 14:05:00,67.26,67.28,67.22,67.26,47497.0,48.6973,48.7117,48.6683,48.6973,47497.0
2018-03-15 14:10:00,67.28,67.3,67.26,67.28,26690.0,48.7117,48.7262,48.6973,48.7117,26690.0
2018-03-15 14:15:00,67.28,67.44,67.28,67.38,39633.0,48.7117,48.8276,48.7117,48.7841,39633.0
2018-03-15 14:20:00,67.38,67.44,67.35,67.36,28256.0,48.7841,48.8276,48.7624,48.7697,28256.0
2018-03-15 14:25:00,67.36,67.41,67.28,67.28,38441.0,48.7697,48.8059,48.7117,48.7117,38441.0
2018-03-15 14:30:00,67.28,67.32,67.24,67.31,31627.0,48.7117,48.7407,48.6828,48.7335,31627.0
2018-03-15 14:35:00,67.3,67.3,67.25,67.27,59697.0,48.7262,48.7262,48.69,48.7045,59697.0
2018-03-15 14:40:00,67.27,67.28,67.16,67.18,52776.0,48.7045,48.7117,48.6249,48.6393,52776.0
2018-03-15 14:45:00,67.18,67.2,67.13,67.16,37970.0,48.6393,48.6538,48.6031,48.6249,37970.0
2018-03-15 14:50:00,67.16,67.17,67.08,67.09,40433.0,48.6249,48.6321,48.5669,48.5742,40433.0
2018-03-15 14:55:00,67.12,67.13,67.09,67.1,66724.0,48.5959,48.6031,48.5742,48.5814,66724.0
2018-03-15 15:00:00,67.1,67.12,67.08,67.1,73038.0,48.5814,48.5959,48.5669,48.5814,73038.0
2018-03-15 15:05:00,67.1,67.2,67.08,67.2,107003.0,48.5814,48.6538,48.5669,48.6538,107003.0
2018-03-15 15:10:00,67.2,67.22,67.16,67.21,41213.0,48.6538,48.6683,48.6249,48.6611,41213.0
2018-03-15 15:15:00,67.2,67.28,67.2,67.28,27153.0,48.6538,48.7117,48.6538,48.7117,27153.0
2018-03-15 15:20:00,67.28,67.43,67.27,67.4,33348.0,48.7117,48.8203,48.7045,48.7986,33348.0
2018-03-15 15:25:00,67.41,67.46,67.31,67.33,49544.0,48.8059,48.8421,48.7335,48.7479,49544.0
2018-03-15 15:30:00,67.33,67.37,67.21,67.37,66586.0,48.7479,48.7769,48.6611,48.7769,66586.0
2018-03-15 15:35:00,67.37,67.46,67.36,67.38,71192.0,48.7769,48.8421,48.7697,48.7841,71192.0
2018-03-15 15:40:00,67.37,67.42,67.36,67.4,57071.0,48.7769,48.8131,48.7697,48.7986,57071.0
2018-03-15 15:45:00,67.4,67.45,67.39,67.41,75689.0,48.7986,48.8348,48.7914,48.8059,75689.0
2018-03-15 15:50:00,67.4,67.4,67.27,67.34,117200.0,48.7986,48.7986,48.7045,48.7552,117200.0
2018-03-15 15:55:00,67.34,67.46,67.34,67.38,222079.0,48.7552,48.8421,48.7552,48.7841,222079.0
2018-03-16 09:30:00,67.69,68.11,67.62,67.79,1010444.0,49.0086,49.3127,48.9579,49.081,1010444.0
2018-03-16 09:35:00,67.78,67.96,67.72,67.89,37767.0,49.0737,49.2041,49.0303,49.1534,37767.0
2018-03-16 09:40:00,67.88,68.09,67.88,67.99,84910.0,49.1461,49.2982,49.1461,49.2258,84910.0
2018-03-16 09:45:00,67.98,68.08,67.92,68.07,27729.0,49.2185,49.2909,49.1751,49.2837,27729.0
2018-03-16 09:50:00,68.06,68.06,67.52,67.52,29546.0,49.2765,49.2765,48.8855,48.8855,29546.0
2018-03-16 09:55:00,67.54,67.56,67.39,67.49,48551.0,48.9,48.9145,48.7914,48.8638,48551.0
2018-03-16 10:00:00,67.51,67.52,67.32,67.52,52568.0,48.8783,48.8855,48.7407,48.8855,52568.0
2018-03-16 10:05:00,67.54,67.59,67.37,67.39,45459.0,48.9,48.9362,48.7769,48.7914,45459.0
2018-03-16 10:10:00,67.37,67.51,67.31,67.47,37156.0,48.7769,48.8783,48.7335,48.8493,37156.0
2018-03-16 10:15:00,67.48,67.49,67.32,67.34,40191.0,48.8565,48.8638,48.7407,48.7552,40191.0
2018-03-16 10:20:00,67.34,67.63,67.3,67.52,37106.0,48.7552,48.9651,48.7262,48.8855,37106.0
2018-03-16 10:25:00,67.51,67.58,67.47,67.57,45652.0,48.8783,48.9289,48.8493,48.9217,45652.0
2018-03-16 10:30:00,67.56,67.64,67.54,67.55,33475.0,48.9145,48.9724,48.9,48.9072,33475.0
2018-03-16 10:35:00,67.55,67.61,67.52,67.61,39019.0,48.9072,48.9507,48.8855,48.9507,39019.0
2018-03-16 10:40:00,67.62,67.63,67.54,67.55,40679.0,48.9579,48.9651,48.9,48.9072,40679.0
2018-03-16 10:45:00,67.55,67.63,67.49,67.51,27605.0,48.9072,48.9651,48.8638,48.8783,27605.0
2018-03-16 10:50:00,67.51,67.55,67.42,67.55,40153.0,48.8783,48.9072,48.8131,48.9072,40153.0
2018-03-16 10:55:00,67.55,67.63,67.55,67.61,36116.0,48.9072,48.9651,48.9072,48.9507,36116.0
2018-03-16 11:00:00,67.6,67.63,67.56,67.62,38222.0,48.9434,48.9651,48.9145,48.9579,38222.0
2018-03-16 11:05:00,67.62,67.62,67.52,67.59,32679.0,48.9579,48.9579,48.8855,48.9362,32679.0
2018-03-16 11:10:00,67.58,67.6,67.5,67.58,41040.0,48.9289,48.9434,48.871,48.9289,41040.0
2018-03-16 11:15:00,67.58,67.6,67.41,67.44,40031.0,48.9289,48.9434,48.8059,48.8276,40031.0
2018-03-16 11:20:00,67.44,67.6,67.42,67.56,31143.0,48.8276,48.9434,48.8131,48.9145,31143.0
2018-03-16 11:25:00,67.56,67.6,67.5,67.5,30178.0,48.9145,48.9434,48.871,48.871,30178.0
2018-03-16 11:30:00,67.5,67.6,67.48,67.58,44935.0,48.871,48.9434,48.8565,48.9289,44935.0
2018-03-16 11:35:00,67.58,67.6,67.53,67.6,29665.0,48.9289,48.9434,48.8927,48.9434,29665.0
2018-03-16 11:40:00,67.6,67.6,67.54,67.59,33918.0,48.9434,48.9434,48.9,48.9362,33918.0
2018-03-16 11:45:00,67.59,67.59,67.49,67.51,30329.0,48.9362,48.9362,48.8638,48.8783,30329.0
2018-03-16 11:50:00,67.51,67.52,67.44,67.49,37005.0,48.8783,48.8855,48.8276,48.8638,37005.0
2018-03-16 11:55:00,67.48,67.48,67.35,67.4,40538.0,48.8565,48.8565,48.7624,48.7986,40538.0
2018-03-16 12:00:00,67.42,67.42,67.29,67.33,38300.0,48.8131,48.8131,48.719,48.7479,38300.0
2018-03-16 12:05:00,67.32,67.33,67.17,67.31,42341.0,48.7407,48.7479,48.6321,48.7335,42341.0
2018-03-16 12:10:00,67.31,67.32,67.26,67.27,37234.0,48.7335,48.7407,48.6973,48.7045,37234.0
2018-03-16 12:15:00,67.28,67.31,67.2,67.27,36997.0,48.7117,48.7335,48.6538,48.7045,36997.0
2018-03-16 12:20:00,67.28,67.31,67.2,67.31,25032.0,48.7117,48.7335,48.6538,48.7335,25032.0
2018-03-16 12:25:00,67.33,67.55,67.33,67.45,38145.0,48.7479,48.9072,48.7479,48.8348,38145.0
2018-03-16 12:30:00,67.44,67.48,67.41,67.46,76735.0,48.8276,48.8565,48.8059,48.8421,76735.0
2018-03-16 12:35:00,67.47,67.58,67.46,67.58,143791.0,48.8493,48.9289,48.8421,48.9289,143791.0
2018-03-16 12:40:00,67.58,67.7,67.57,67.66,34081.0,48.9289,49.0158,48.9217,48.9869,34081.0
2018-03-16 12:45:00,67.66,67.81,67.65,67.81,37260.0,48.9869,49.0955,48.9796,49.0955,37260.0
2018-03-16 12:50:00,67.81,67.83,67.76,67.83,37821.0,49.0955,49.1099,49.0593,49.1099,37821.0
2018-03-16 12:55:00,67.84,67.96,67.8,67.96,144143.0,49.1172,49.2041,49.0882,49.2041,144143.0
2018-03-16 13:00:00,67.96,67.97,67.78,67.8,57397.0,49.2041,49.2113,49.0737,49.0882,57397.0
2018-03-16 13:05:00,67.8,67.93,67.77,67.87,108043.0,49.0882,49.1823,49.0665,49.1389,108043.0
2018-03-16 13:10:00,67.87,67.87,67.81,67.85,15830.0,49.1389,49.1389,49.0955,49.1244,15830.0
2018-03-16 13:15:00,67.84,67.85,67.79,67.82,38440.0,49.1172,49.1244,49.081,49.1027,38440.0
2018-03-16 13:20:00,67.81,67.82,67.77,67.78,50138.0,49.0955,49.1027,49.0665,49.0737,50138.0
2018-03-16 13:25:00,67.78,67.82,67.77,67.81,63710.0,49.0737,49.1027,49.0665,49.0955,63710.0
2018-03-16 13:30:00,67.8,67.89,67.78,67.88,32143.0,49.0882,49.1534,49.0737,49.1461,32143.0
2018-03-16 13:35:00,67.88,67.88,67.79,67.8,76705.0,49.1461,49.1461,49.081,49.0882,76705.0
2018-03-16 13:40:00,67.81,67.81,67.73,67.75,22290.0,49.0955,49.0955,49.0375,49.052,22290.0
2018-03-16 13:45:00,67.75,67.75,67.6,67.64,36671.0,49.052,49.052,48.9434,48.9724,36671.0
2018-03-16 13:50:00,67.64,67.67,67.48,67.48,24942.0,48.9724,48.9941,48.8565,48.8565,24942.0
2018-03-16 13:55:00,67.48,67.55,67.46,67.55,19298.0,48.8565,48.9072,48.8421,48.9072,19298.0
2018-03-16 14:00:00,67.56,67.56,67.45,67.48,22806.0,48.9145,48.9145,48.8348,48.8565,22806.0
2018-03-16 14:05:00,67.48,67.49,67.4,67.42,29680.0,48.8565,48.8638,48.7986,48.8131,29680.0
2018-03-16 14:10:00,67.43,67.54,67.43,67.46,27607.0,48.8203,48.9,48.8203,48.8421,27607.0
2018-03-16 14:15:00,67.47,67.47,67.38,67.45,30863.0,48.8493,48.8493,48.7841,48.8348,30863.0
2018-03-16 14:20:00,67.44,67.48,67.38,67.47,91129.0,48.8276,48.8565,48.7841,48.8493,91129.0
2018-03-16 14:25:00,67.48,67.56,67.47,67.48,37005.0,48.8565,48.9145,48.8493,48.8565,37005.0
2018-03-16 14:30:00,67.48,67.49,67.41,67.43,42768.0,48.8565,48.8638,48.8059,48.8203,42768.0
2018-03-16 14:35:00,67.42,67.44,67.39,67.4,28785.0,48.8131,48.8276,48.7914,48.7986,28785.0
2018-03-16 14:40:00,67.41,67.42,67.37,67.4,19036.0,48.8059,48.8131,48.7769,48.7986,19036.0
2018-03-16 14:45:00,67.4,67.4,67.38,67.39,25972.0,48.7986,48.7986,48.7841,48.7914,25972.0
2018-03-16 14:50:00,67.39,67.43,67.37,67.39,49263.0,48.7914,48.8203,48.7769,48.7914,49263.0
2018-03-16 14:55:00,67.38,67.38,67.35,67.36,36413.0,48.7841,48.7841,48.7624,48.7697,36413.0
2018-03-16 15:00:00,67.35,67.47,67.34,67.41,45257.0,48.7624,48.8493,48.7552,48.8059,45257.0
2018-03-16 15:05:00,67.41,67.41,67.36,67.38,35442.0,48.8059,48.8059,48.7697,48.7841,35442.0
2018-03-16 15:10:00,67.37,67.43,67.35,67.38,51541.0,48.7769,48.8203,48.7624,48.7841,51541.0
2018-03-16 15:15:00,67.38,67.47,67.37,67.46,23842.0,48.7841,48.8493,48.7769,48.8421,23842.0
2018-03-16 15:20:00,67.47,67.5,67.45,67.5,32528.0,48.8493,48.871,48.8348,48.871,32528.0
2018-03-16 15:25:00,67.51,67.57,67.47,67.57,37593.0,48.8783,48.9217,48.8493,48.9217,37593.0
2018-03-16 15:30:00,67.56,67.64,67.55,67.64,45337.0,48.9145,48.9724,48.9072,48.9724,45337.0
2018-03-16 15:35:00,67.64,67.68,67.63,67.66,46425.0,48.9724,49.0013,48.9651,48.9869,46425.0
2018-03-16 15:40:00,67.66,67.67,67.63,67.66,40328.0,48.9869,48.9941,48.9651,48.9869,40328.0
2018-03-16 15:45:00,67.65,67.67,67.62,67.67,65322.0,48.9796,48.9941,48.9579,48.9941,65322.0
2018-03-16 15:50:00,67.67,67.68,67.5,67.67,267803.0,48.9941,49.0013,48.871,48.9941,267803.0
2018-03-16 15:55:00,67.65,67.76,67.58,67.58,746782.0,48.9796,49.0593,48.9289,48.9289,746782.0
2018-03-19 09:30:00,67.47,67.7,67.34,67.45,74924.0,48.8493,49.0158,48.7552,48.8348,74924.0
2018-03-19 09:35:00,67.39,67.64,67.33,67.52,65157.0,48.7914,48.9724,48.7479,48.8855,65157.0
2018-03-19 09:40:00,67.51,67.56,67.21,67.21,19513.0,48.8783,48.9145,48.6611,48.6611,19513.0
2018-03-19 09:45:00,67.25,67.25,67.09,67.16,26463.0,48.69,48.69,48.5742,48.6249,26463.0
2018-03-19 09:50:00,67.14,67.16,66.99,67.13,55673.0,48.6104,48.6249,48.5018,48.6031,55673.0
2018-03-19 09:55:00,67.13,67.15,66.95,66.98,51059.0,48.6031,48.6176,48.4728,48.4945,51059.0
2018-03-19 10:00:00,66.98,67.05,66.81,66.96,33241.0,48.4945,48.5452,48.3714,48.4801,33241.0
2018-03-19 10:05:00,66.98,66.98,66.83,66.91,31052.0,48.4945,48.4945,48.3859,48.4438,31052.0
2018-03-19 10:10:00,66.92,66.95,66.75,66.76,29859.0,48.4511,48.4728,48.328,48.3352,29859.0
2018-03-19 10:15:00,66.76,66.81,66.67,66.79,25793.0,48.3352,48.3714,48.2701,48.357,25793.0
2018-03-19 10:20:00,66.79,66.86,66.67,66.73,15449.0,48.357,48.4076,48.2701,48.3135,15449.0
2018-03-19 10:25:00,66.73,66.85,66.71,66.78,22773.0,48.3135,48.4004,48.299,48.3497,22773.0
2018-03-19 10:30:00,66.81,66.91,66.8,66.85,25963.0,48.3714,48.4438,48.3642,48.4004,25963.0
2018-03-19 10:35:00,66.85,66.89,66.81,66.81,29479.0,48.4004,48.4294,48.3714,48.3714,29479.0
2018-03-19 10:40:00,66.82,66.84,66.62,66.63,41269.0,48.3787,48.3932,48.2339,48.2411,41269.0
2018-03-19 10:45:00,66.65,66.73,66.64,66.69,22652.0,48.2556,48.3135,48.2484,48.2846,22652.0
2018-03-19 10:50:00,66.69,66.9,66.69,66.77,31650.0,48.2846,48.4366,48.2846,48.3425,31650.0
2018-03-19 10:55:00,66.78,66.78,66.69,66.72,14768.0,48.3497,48.3497,48.2846,48.3063,14768.0
2018-03-19 11:00:00,66.72,66.77,66.68,66.72,20446.0,48.3063,48.3425,48.2773,48.3063,20446.0
2018-03-19 11:05:00,66.72,66.87,66.71,66.83,21209.0,48.3063,48.4149,48.299,48.3859,21209.0
2018-03-19 11:10:00,66.82,66.82,66.73,66.73,22680.0,48.3787,48.3787,48.3135,48.3135,22680.0
2018-03-19 11:15:00,66.72,66.74,66.66,66.7,18005.0,48.3063,48.3208,48.2628,48.2918,18005.0
2018-03-19 11:20:00,66.69,66.76,66.66,66.72,15317.0,48.2846,48.3352,48.2628,48.3063,15317.0
2018-03-19 11:25:00,66.72,66.79,66.71,66.76,23359.0,48.3063,48.357,48.299,48.3352,23359.0
2018-03-19 11:30:00,66.77,66.77,66.65,66.7,19199.0,48.3425,48.3425,48.2556,48.2918,19199.0
2018-03-19 11:35:00,66.7,66.7,66.64,66.69,20591.0,48.2918,48.2918,48.2484,48.2846,20591.0
2018-03-19 11:40:00,66.7,66.73,66.61,66.66,44172.0,48.2918,48.3135,48.2266,48.2628,44172.0
2018-03-19 11:45:00,66.65,66.66,66.52,66.6,32550.0,48.2556,48.2628,48.1615,48.2194,32550.0
2018-03-19 11:50:00,66.6,66.71,66.57,66.69,40849.0,48.2194,48.299,48.1977,48.2846,40849.0
2018-03-19 11:55:00,66.68,66.71,66.59,66.67,30649.0,48.2773,48.299,48.2122,48.2701,30649.0
2018-03-19 12:00:00,66.67,66.78,66.64,66.75,29386.0,48.2701,48.3497,48.2484,48.328,29386.0
2018-03-19 12:05:00,66.75,66.84,66.71,66.72,23721.0,48.328,48.3932,48.299,48.3063,23721.0
2018-03-19 12:10:00,66.71,66.76,66.63,66.69,20930.0,48.299,48.3352,48.2411,48.2846,20930.0
2018-03-19 12:15:00,66.69,66.72,66.6,66.67,42603.0,48.2846,48.3063,48.2194,48.2701,42603.0
2018-03-19 12:20:00,66.65,66.67,66.57,66.59,22411.0,48.2556,48.2701,48.1977,48.2122,22411.0
2018-03-19 12:25:00,66.57,66.63,66.54,66.61,21435.0,48.1977,48.2411,48.176,48.2266,21435.0
2018-03-19 12:30:00,66.62,66.66,66.49,66.49,43072.0,48.2339,48.2628,48.1398,48.1398,43072.0
2018-03-19 12:35:00,66.49,66.54,66.48,66.5,17056.0,48.1398,48.176,48.1325,48.147,17056.0
2018-03-19 12:40:00,66.5,66.56,66.46,66.5,25226.0,48.147,48.1904,48.118,48.147,25226.0
2018-03-19 12:45:00,66.49,66.49,66.41,66.43,19701.0,48.1398,48.1398,48.0818,48.0963,19701.0
2018-03-19 12:50:00,66.43,66.55,66.43,66.55,12631.0,48.0963,48.1832,48.0963,48.1832,12631.0
2018-03-19 12:55:00,66.55,66.61,66.52,66.53,17143.0,48.1832,48.2266,48.1615,48.1687,17143.0
2018-03-19 13:00:00,66.52,66.54,66.43,66.44,15609.0,48.1615,48.176,48.0963,48.1036,15609.0
2018-03-19 13:05:00,66.43,66.44,66.26,66.26,27359.0,48.0963,48.1036,47.9732,47.9732,27359.0
2018-03-19 13:10:00,66.26,66.38,66.22,66.36,17533.0,47.9732,48.0601,47.9443,48.0456,17533.0
2018-03-19 13:15:00,66.36,66.5,66.35,66.49,21474.0,48.0456,48.147,48.0384,48.1398,21474.0
2018-03-19 13:20:00,66.48,66.5,66.41,66.47,23143.0,48.1325,48.147,48.0818,48.1253,23143.0
2018-03-19 13:25:00,66.48,66.48,66.29,66.36,37909.0,48.1325,48.1325,47.995,48.0456,37909.0
2018-03-19 13:30:00,66.35,66.41,66.3,66.31,24298.0,48.0384,48.0818,48.0022,48.0094,24298.0
2018-03-19 13:35:00,66.32,66.46,66.3,66.45,27551.0,48.0167,48.118,48.0022,48.1108,27551.0
2018-03-19 13:40:00,66.45,66.52,66.44,66.51,18524.0,48.1108,48.1615,48.1036,48.1542,18524.0
2018-03-19 13:45:00,66.51,66.57,66.49,66.52,25347.0,48.1542,48.1977,48.1398,48.1615,25347.0
2018-03-19 13:50:00,66.52,66.53,66.45,66.46,32731.0,48.1615,48.1687,48.1108,48.118,32731.0
2018-03-19 13:55:00,66.46,66.6,66.45,66.6,18420.0,48.118,48.2194,48.1108,48.2194,18420.0
2018-03-19 14:00:00,66.59,66.69,66.59,66.64,26557.0,48.2122,48.2846,48.2122,48.2484,26557.0
2018-03-19 14:05:00,66.64,66.65,66.55,66.62,21148.0,48.2484,48.2556,48.1832,48.2339,21148.0
2018-03-19 14:10:00,66.62,66.65,66.59,66.61,21835.0,48.2339,48.2556,48.2122,48.2266,21835.0
2018-03-19 14:15:00,66.62,66.65,66.59,66.59,24348.0,48.2339,48.2556,48.2122,48.2122,24348.0
2018-03-19 14:20:00,66.59,66.59,66.45,66.48,20564.0,48.2122,48.2122,48.1108,48.1325,20564.0
2018-03-19 14:25:00,66.47,66.52,66.44,66.46,16322.0,48.1253,48.1615,48.1036,48.118,16322.0
2018-03-19 14:30:00,66.45,66.46,66.38,66.39,17368.0,48.1108,48.118,48.0601,48.0674,17368.0
2018-03-19 14:35:00,66.38,66.4,66.25,66.27,25417.0,48.0601,48.0746,47.966,47.9805,25417.0
2018-03-19 14:40:00,66.28,66.38,66.24,66.38,23057.0,47.9877,48.0601,47.9588,48.0601,23057.0
2018-03-19 14:45:00,66.38,66.46,66.36,66.4,31998.0,48.0601,48.118,48.0456,48.0746,31998.0
2018-03-19 14:50:00,66.38,66.47,66.36,66.43,21394.0,48.0601,48.1253,48.0456,48.0963,21394.0
2018-03-19 14:55:00,66.44,66.52,66.43,66.48,19244.0,48.1036,48.1615,48.0963,48.1325,19244.0
2018-03-19 15:00:00,66.48,66.54,66.45,66.53,23970.0,48.1325,48.176,48.1108,48.1687,23970.0
2018-03-19 15:05:00,66.53,66.56,66.42,66.45,37469.0,48.1687,48.1904,48.0891,48.1108,37469.0
2018-03-19 15:10:00,66.45,66.51,66.42,66.47,31241.0,48.1108,48.1542,48.0891,48.1253,31241.0
2018-03-19 15:15:00,66.47,66.6,66.44,66.58,33403.0,48.1253,48.2194,48.1036,48.2049,33403.0
2018-03-19 15:20:00,66.58,66.6,66.45,66.45,27471.0,48.2049,48.2194,48.1108,48.1108,27471.0
2018-03-19 15:25:00,66.46,66.51,66.45,66.48,27090.0,48.118,48.1542,48.1108,48.1325,27090.0
2018-03-19 15:30:00,66.49,66.51,66.38,66.43,35575.0,48.1398,48.1542,48.0601,48.0963,35575.0
2018-03-19 15:35:00,66.42,66.5,66.35,66.47,42003.0,48.0891,48.147,48.0384,48.1253,42003.0
2018-03-19 15:40:00,66.47,66.47,66.4,66.42,55112.0,48.1253,48.1253,48.0746,48.0891,55112.0
2018-03-19 15:45:00,66.43,66.57,66.42,66.51,106773.0,48.0963,48.1977,48.0891,48.1542,106773.0
2018-03-19 15:50:00,66.5,66.55,66.36,66.55,177932.0,48.147,48.1832,48.0456,48.1832,177932.0
2018-03-19 15:55:00,66.54,66.72,66.54,66.63,334823.0,48.176,48.3063,48.176,48.2411,334823.0
2018-03-20 09:30:00,66.71,67.0,66.33,66.43,58347.0,48.299,48.509,48.0239,48.0963,58347.0
2018-03-20 09:35:00,66.42,66.55,66.24,66.24,31294.0,48.0891,48.1832,47.9588,47.9588,31294.0
2018-03-20 09:40:00,66.22,66.35,66.12,66.33,25981.0,47.9443,48.0384,47.8719,48.0239,25981.0
2018-03-20 09:45:00,66.33,66.38,66.07,66.13,49375.0,48.0239,48.0601,47.8357,47.8791,49375.0
2018-03-20 09:50:00,66.13,66.36,66.13,66.2,65581.0,47.8791,48.0456,47.8791,47.9298,65581.0
2018-03-20 09:55:00,66.2,66.32,66.09,66.09,61678.0,47.9298,48.0167,47.8502,47.8502,61678.0
2018-03-20 10:00:00,66.09,66.14,65.87,66.08,73230.0,47.8502,47.8864,47.6909,47.8429,73230.0
2018-03-20 10:05:00,66.08,66.09,65.91,66.01,38127.0,47.8429,47.8502,47.7198,47.7922,38127.0
2018-03-20 10:10:00,66.02,66.05,65.83,65.83,37927.0,47.7995,47.8212,47.6619,47.6619,37927.0
2018-03-20 10:15:00,65.83,65.89,65.74,65.8,38256.0,47.6619,47.7054,47.5968,47.6402,38256.0
2018-03-20 10:20:00,65.79,65.89,65.69,65.89,32661.0,47.633,47.7054,47.5606,47.7054,32661.0
2018-03-20 10:25:00,65.9,65.94,65.8,65.81,27408.0,47.7126,47.7416,47.6402,47.6474,27408.0
2018-03-20 10:30:00,65.81,65.88,65.73,65.76,74370.0,47.6474,47.6981,47.5895,47.6112,74370.0
2018-03-20 10:35:00,65.77,65.84,65.74,65.75,75486.0,47.6185,47.6692,47.5968,47.604,75486.0
2018-03-20 10:40:00,65.76,65.79,65.7,65.72,37024.0,47.6112,47.633,47.5678,47.5823,37024.0
2018-03-20 10:45:00,65.72,65.73,65.5,65.59,54061.0,47.5823,47.5895,47.423,47.4881,54061.0
2018-03-20 10:50:00,65.61,65.76,65.6,65.68,34279.0,47.5026,47.6112,47.4954,47.5533,34279.0
2018-03-20 10:55:00,65.67,65.69,65.64,65.66,41607.0,47.5461,47.5606,47.5244,47.5388,41607.0
2018-03-20 11:00:00,65.66,65.7,65.64,65.67,33817.0,47.5388,47.5678,47.5244,47.5461,33817.0
2018-03-20 11:05:00,65.66,65.7,65.6,65.61,33061.0,47.5388,47.5678,47.4954,47.5026,33061.0
2018-03-20 11:10:00,65.6,65.71,65.59,65.61,40551.0,47.4954,47.575,47.4881,47.5026,40551.0
2018-03-20 11:15:00,65.61,65.7,65.6,65.6,32060.0,47.5026,47.5678,47.4954,47.4954,32060.0
2018-03-20 11:20:00,65.61,65.62,65.54,65.56,65590.0,47.5026,47.5099,47.4519,47.4664,65590.0
2018-03-20 11:25:00,65.56,65.58,65.49,65.51,61567.0,47.4664,47.4809,47.4157,47.4302,61567.0
2018-03-20 11:30:00,65.52,65.61,65.5,65.55,40239.0,47.4375,47.5026,47.423,47.4592,40239.0
2018-03-20 11:35:00,65.53,65.61,65.51,65.54,38587.0,47.4447,47.5026,47.4302,47.4519,38587.0
2018-03-20 11:40:00,65.54,65.62,65.5,65.58,36605.0,47.4519,47.5099,47.423,47.4809,36605.0
2018-03-20 11:45:00,65.57,65.59,65.52,65.59,37837.0,47.4737,47.4881,47.4375,47.4881,37837.0
2018-03-20 11:50:00,65.59,65.6,65.46,65.46,79936.0,47.4881,47.4954,47.394,47.394,79936.0
2018-03-20 11:55:00,65.46,65.57,65.45,65.57,66449.0,47.394,47.4737,47.3868,47.4737,66449.0
2018-03-20 12:00:00,65.57,65.58,65.46,65.5,41983.0,47.4737,47.4809,47.394,47.423,41983.0
2018-03-20 12:05:00,65.5,65.59,65.5,65.51,21787.0,47.423,47.4881,47.423,47.4302,21787.0
2018-03-20 12:10:00,65.51,65.56,65.5,65.51,25985.0,47.4302,47.4664,47.423,47.4302,25985.0
2018-03-20 12:15:00,65.51,65.57,65.5,65.55,22341.0,47.4302,47.4737,47.423,47.4592,22341.0
2018-03-20 12:20:00,65.55,65.6,65.54,65.6,18339.0,47.4592,47.4954,47.4519,47.4954,18339.0
2018-03-20 12:25:00,65.6,65.7,65.6,65.62,23792.0,47.4954,47.5678,47.4954,47.5099,23792.0
2018-03-20 12:30:00,65.62,65.82,65.61,65.82,27036.0,47.5099,47.6547,47.5026,47.6547,27036.0
2018-03-20 12:35:00,65.82,65.83,65.6,65.6,16669.0,47.6547,47.6619,47.4954,47.4954,16669.0
2018-03-20 12:40:00,65.6,65.71,65.6,65.7,14072.0,47.4954,47.575,47.4954,47.5678,14072.0
2018-03-20 12:45:00,65.69,65.71,65.6,65.67,15342.0,47.5606,47.575,47.4954,47.5461,15342.0
2018-03-20 12:50:00,65.67,65.75,65.65,65.71,14355.0,47.5461,47.604,47.5316,47.575,14355.0
2018-03-20 12:55:00,65.7,65.76,65.66,65.72,13775.0,47.5678,47.6112,47.5388,47.5823,13775.0
2018-03-20 13:00:00,65.73,65.91,65.73,65.89,19371.0,47.5895,47.7198,47.5895,47.7054,19371.0
2018-03-20 13:05:00,65.89,65.92,65.85,65.86,16222.0,47.7054,47.7271,47.6764,47.6836,16222.0
2018-03-20 13:10:00,65.85,65.93,65.82,65.88,18889.0,47.6764,47.7343,47.6547,47.6981,18889.0
2018-03-20 13:15:00,65.88,65.93,65.85,65.88,18412.0,47.6981,47.7343,47.6764,47.6981,18412.0
2018-03-20 13:20:00,65.88,65.93,65.85,65.88,14173.0,47.6981,47.7343,47.6764,47.6981,14173.0
2018-03-20 13:25:00,65.89,65.9,65.85,65.85,16320.0,47.7054,47.7126,47.6764,47.6764,16320.0
2018-03-20 13:30:00,65.85,65.92,65.85,65.89,25215.0,47.6764,47.7271,47.6764,47.7054,25215.0
2018-03-20 13:35:00,65.89,65.91,65.85,65.9,21910.0,47.7054,47.7198,47.6764,47.7126,21910.0
2018-03-20 13:40:00,65.91,66.1,65.9,66.02,32192.0,47.7198,47.8574,47.7126,47.7995,32192.0
2018-03-20 13:45:00,66.02,66.09,65.95,66.04,22202.0,47.7995,47.8502,47.7488,47.814,22202.0
2018-03-20 13:50:00,66.05,66.07,65.91,65.95,45379.0,47.8212,47.8357,47.7198,47.7488,45379.0
2018-03-20 13:55:00,65.98,65.99,65.9,65.9,17474.0,47.7705,47.7778,47.7126,47.7126,17474.0
2018-03-20 14:00:00,65.92,65.93,65.82,65.89,15819.0,47.7271,47.7343,47.6547,47.7054,15819.0
2018-03-20 14:05:00,65.89,65.93,65.82,65.83,18190.0,47.7054,47.7343,47.6547,47.6619,18190.0
2018-03-20 14:10:00,65.83,65.87,65.81,65.87,11523.0,47.6619,47.6909,47.6474,47.6909,11523.0
2018-03-20 14:15:00,65.87,65.91,65.85,65.9,16528.0,47.6909,47.7198,47.6764,47.7126,16528.0
2018-03-20 14:20:00,65.9,65.93,65.85,65.86,32993.0,47.7126,47.7343,47.6764,47.6836,32993.0
2018-03-20 14:25:00,65.87,66.03,65.85,66.03,43986.0,47.6909,47.8067,47.6764,47.8067,43986.0
2018-03-20 14:30:00,66.02,66.05,66.0,66.0,15813.0,47.7995,47.8212,47.785,47.785,15813.0
2018-03-20 14:35:00,66.01,66.06,65.99,66.05,18154.0,47.7922,47.8284,47.7778,47.8212,18154.0
2018-03-20 14:40:00,66.05,66.14,66.04,66.12,29800.0,47.8212,47.8864,47.814,47.8719,29800.0
2018-03-20 14:45:00,66.12,66.18,66.1,66.17,44055.0,47.8719,47.9153,47.8574,47.9081,44055.0
2018-03-20 14:50:00,66.17,66.26,66.17,66.24,31868.0,47.9081,47.9732,47.9081,47.9588,31868.0
2018-03-20 14:55:00,66.23,66.24,66.17,66.23,31952.0,47.9515,47.9588,47.9081,47.9515,31952.0
2018-03-20 15:00:00,66.22,66.29,66.21,66.27,21231.0,47.9443,47.995,47.937,47.9805,21231.0
2018-03-20 15:05:00,66.26,66.3,66.22,66.25,27214.0,47.9732,48.0022,47.9443,47.966,27214.0
2018-03-20 15:10:00,66.25,66.26,66.2,66.25,27882.0,47.966,47.9732,47.9298,47.966,27882.0
2018-03-20 15:15:00,66.24,66.29,66.17,66.18,46075.0,47.9588,47.995,47.9081,47.9153,46075.0
2018-03-20 15:20:00,66.19,66.26,66.16,66.17,41923.0,47.9226,47.9732,47.9008,47.9081,41923.0
2018-03-20 15:25:00,66.17,66.17,66.06,66.07,30233.0,47.9081,47.9081,47.8284,47.8357,30233.0
2018-03-20 15:30:00,66.07,66.15,66.06,66.14,37960.0,47.8357,47.8936,47.8284,47.8864,37960.0
2018-03-20 15:35:00,66.14,66.16,66.03,66.13,63927.0,47.8864,47.9008,47.8067,47.8791,63927.0
2018-03-20 15:40:00,66.12,66.15,66.1,66.12,43578.0,47.8719,47.8936,47.8574,47.8719,43578.0
2018-03-20 15:45:00,66.12,66.15,66.05,66.13,64011.0,47.8719,47.8936,47.8212,47.8791,64011.0
2018-03-20 15:50:00,66.12,66.12,66.02,66.05,98726.0,47.8719,47.8719,47.7995,47.8212,98726.0
2018-03-20 15:55:00,66.05,66.09,66.02,66.06,199202.0,47.8212,47.8502,47.7995,47.8284,199202.0
2018-03-21 09:30:00,65.96,66.11,65.68,66.11,78858.0,47.756,47.8646,47.5533,47.8646,78858.0
2018-03-21 09:35:00,66.12,66.4,66.11,66.3,16700.0,47.8719,48.0746,47.8646,48.0022,16700.0
2018-03-21 09:40:00,66.33,66.49,66.28,66.4,38012.0,48.0239,48.1398,47.9877,48.0746,38012.0
2018-03-21 09:45:00,66.39,66.6,66.32,66.48,44989.0,48.0674,48.2194,48.0167,48.1325,44989.0
2018-03-21 09:50:00,66.49,66.72,66.33,66.7,92229.0,48.1398,48.3063,48.0239,48.2918,92229.0
2018-03-21 09:55:00,66.7,66.7,66.58,66.63,36693.0,48.2918,48.2918,48.2049,48.2411,36693.0
2018-03-21 10:00:00,66.61,66.68,66.52,66.52,18472.0,48.2266,48.2773,48.1615,48.1615,18472.0
2018-03-21 10:05:00,66.52,66.52,66.31,66.37,23528.0,48.1615,48.1615,48.0094,48.0529,23528.0
2018-03-21 10:10:00,66.38,66.5,66.38,66.41,22045.0,48.0601,48.147,48.0601,48.0818,22045.0
2018-03-21 10:15:00,66.41,66.64,66.4,66.6,34482.0,48.0818,48.2484,48.0746,48.2194,34482.0
2018-03-21 10:20:00,66.6,66.7,66.54,66.67,31590.0,48.2194,48.2918,48.176,48.2701,31590.0
2018-03-21 10:25:00,66.66,66.68,66.54,66.63,19471.0,48.2628,48.2773,48.176,48.2411,19471.0
2018-03-21 10:30:00,66.63,66.63,66.36,66.4,20203.0,48.2411,48.2411,48.0456,48.0746,20203.0
2018-03-21 10:35:00,66.37,66.39,66.23,66.26,17609.0,48.0529,48.0674,47.9515,47.9732,17609.0
2018-03-21 10:40:00,66.27,66.39,66.25,66.38,25344.0,47.9805,48.0674,47.966,48.0601,25344.0
2018-03-21 10:45:00,66.38,66.46,66.34,66.38,15560.0,48.0601,48.118,48.0312,48.0601,15560.0
2018-03-21 10:50:00,66.39,66.42,66.34,66.34,22517.0,48.0674,48.0891,48.0312,48.0312,22517.0
2018-03-21 10:55:00,66.34,66.37,66.27,66.36,24579.0,48.0312,48.0529,47.9805,48.0456,24579.0
2018-03-21 11:00:00,66.37,66.45,66.36,66.42,17151.0,48.0529,48.1108,48.0456,48.0891,17151.0
2018-03-21 11:05:00,66.41,66.44,66.36,66.43,14338.0,48.0818,48.1036,48.0456,48.0963,14338.0
2018-03-21 11:10:00,66.41,66.47,66.41,66.43,7461.0,48.0818,48.1253,48.0818,48.0963,7461.0
2018-03-21 11:15:00,66.43,66.54,66.41,66.54,15436.0,48.0963,48.176,48.0818,48.176,15436.0
2018-03-21 11:20:00,66.54,66.6,66.51,66.56,13943.0,48.176,48.2194,48.1542,48.1904,13943.0
2018-03-21 11:25:00,66.56,66.56,66.49,66.51,11702.0,48.1904,48.1904,48.1398,48.1542,11702.0
2018-03-21 11:30:00,66.52,66.68,66.51,66.67,16846.0,48.1615,48.2773,48.1542,48.2701,16846.0
2018-03-21 11:35:00,66.7,66.71,66.56,66.6,19771.0,48.2918,48.299,48.1904,48.2194,19771.0
2018-03-21 11:40:00,66.6,66.62,66.51,66.61,14945.0,48.2194,48.2339,48.1542,48.2266,14945.0
2018-03-21 11:45:00,66.63,66.68,66.6,66.67,13237.0,48.2411,48.2773,48.2194,48.2701,13237.0
2018-03-21 11:50:00,66.67,66.74,66.66,66.73,16312.0,48.2701,48.3208,48.2628,48.3135,16312.0
2018-03-21 11:55:00,66.75,66.8,66.62,66.66,23226.0,48.328,48.3642,48.2339,48.2628,23226.0
2018-03-21 12:00:00,66.65,66.65,66.53,66.54,25225.0,48.2556,48.2556,48.1687,48.176,25225.0
2018-03-21 12:05:00,66.54,66.57,66.48,66.56,14959.0,48.176,48.1977,48.1325,48.1904,14959.0
2018-03-21 12:10:00,66.56,66.6,66.48,66.49,31768.0,48.1904,48.2194,48.1325,48.1398,31768.0
2018-03-21 12:15:00,66.49,66.54,66.47,66.5,11769.0,48.1398,48.176,48.1253,48.147,11769.0
2018-03-21 12:20:00,66.5,66.53,66.48,66.52,12416.0,48.147,48.1687,48.1325,48.1615,12416.0
2018-03-21 12:25:00,66.52,66.53,66.48,66.5,7410.0,48.1615,48.1687,48.1325,48.147,7410.0
2018-03-21 12:30:00,66.51,66.51,66.42,66.42,11676.0,48.1542,48.1542,48.0891,48.0891,11676.0
2018-03-21 12:35:00,66.41,66.42,66.35,66.39,12142.0,48.0818,48.0891,48.0384,48.0674,12142.0
2018-03-21 12:40:00,66.4,66.45,66.4,66.42,11000.0,48.0746,48.1108,48.0746,48.0891,11000.0
2018-03-21 12:45:00,66.42,66.46,66.41,66.45,12404.0,48.0891,48.118,48.0818,48.1108,12404.0
2018-03-21 12:50:00,66.45,66.45,66.39,66.44,10739.0,48.1108,48.1108,48.0674,48.1036,10739.0
2018-03-21 12:55:00,66.44,66.44,66.41,66.44,12158.0,48.1036,48.1036,48.0818,48.1036,12158.0
2018-03-21 13:00:00,66.44,66.47,66.42,66.43,18118.0,48.1036,48.1253,48.0891,48.0963,18118.0
2018-03-21 13:05:00,66.43,66.45,66.41,66.44,32636.0,48.0963,48.1108,48.0818,48.1036,32636.0
2018-03-21 13:10:00,66.44,66.46,66.39,66.41,10052.0,48.1036,48.118,48.0674,48.0818,10052.0
2018-03-21 13:15:00,66.41,66.44,66.41,66.44,10099.0,48.0818,48.1036,48.0818,48.1036,10099.0
2018-03-21 13:20:00,66.44,66.47,66.44,66.47,7340.0,48.1036,48.1253,48.1036,48.1253,7340.0
2018-03-21 13:25:00,66.48,66.51,66.46,66.46,12323.0,48.1325,48.1542,48.118,48.118,12323.0
2018-03-21 13:30:00,66.45,66.54,66.45,66.54,9075.0,48.1108,48.176,48.1108,48.176,9075.0
2018-03-21 13:35:00,66.54,66.59,66.52,66.52,13481.0,48.176,48.2122,48.1615,48.1615,13481.0
2018-03-21 13:40:00,66.52,66.52,66.45,66.48,14698.0,48.1615,48.1615,48.1108,48.1325,14698.0
2018-03-21 13:45:00,66.48,66.59,66.48,66.58,15706.0,48.1325,48.2122,48.1325,48.2049,15706.0
2018-03-21 13:50:00,66.57,66.6,66.52,66.59,14824.0,48.1977,48.2194,48.1615,48.2122,14824.0
2018-03-21 13:55:00,66.58,66.69,66.57,66.63,21468.0,48.2049,48.2846,48.1977,48.2411,21468.0
2018-03-21 14:00:00,66.61,67.14,66.5,66.55,46491.0,48.2266,48.6104,48.147,48.1832,46491.0
2018-03-21 14:05:00,66.54,66.89,66.54,66.81,31170.0,48.176,48.4294,48.176,48.3714,31170.0
2018-03-21 14:10:00,66.81,66.89,66.76,66.86,36715.0,48.3714,48.4294,48.3352,48.4076,36715.0
2018-03-21 14:15:00,66.86,66.96,66.82,66.82,27526.0,48.4076,48.4801,48.3787,48.3787,27526.0
2018-03-21 14:20:00,66.84,66.84,66.66,66.71,22854.0,48.3932,48.3932,48.2628,48.299,22854.0
2018-03-21 14:25:00,66.7,66.71,66.51,66.56,24294.0,48.2918,48.299,48.1542,48.1904,24294.0
2018-03-21 14:30:00,66.54,66.62,66.46,66.62,42873.0,48.176,48.2339,48.118,48.2339,42873.0
2018-03-21 14:35:00,66.61,66.63,66.42,66.43,30303.0,48.2266,48.2411,48.0891,48.0963,30303.0
2018-03-21 14:40:00,66.44,66.56,66.32,66.51,31147.0,48.1036,48.1904,48.0167,48.1542,31147.0
2018-03-21 14:45:00,66.5,66.54,66.36,66.38,39460.0,48.147,48.176,48.0456,48.0601,39460.0
2018-03-21 14:50:00,66.38,66.4,66.24,66.34,29658.0,48.0601,48.0746,47.9588,48.0312,29658.0
2018-03-21 14:55:00,66.35,66.36,66.27,66.31,36455.0,48.0384,48.0456,47.9805,48.0094,36455.0
2018-03-21 15:00:00,66.31,66.53,66.3,66.47,39028.0,48.0094,48.1687,48.0022,48.1253,39028.0
2018-03-21 15:05:00,66.47,66.57,66.36,66.55,47649.0,48.1253,48.1977,48.0456,48.1832,47649.0
2018-03-21 15:10:00,66.58,66.69,66.44,66.69,40785.0,48.2049,48.2846,48.1036,48.2846,40785.0
2018-03-21 15:15:00,66.7,66.7,66.5,66.56,35082.0,48.2918,48.2918,48.147,48.1904,35082.0
2018-03-21 15:20:00,66.56,66.62,66.5,66.54,29400.0,48.1904,48.2339,48.147,48.176,29400.0
2018-03-21 15:25:00,66.55,66.55,66.41,66.43,25048.0,48.1832,48.1832,48.0818,48.0963,25048.0
2018-03-21 15:30:00,66.43,66.5,66.37,66.46,38863.0,48.0963,48.147,48.0529,48.118,38863.0
2018-03-21 15:35:00,66.45,66.55,66.43,66.52,46830.0,48.1108,48.1832,48.0963,48.1615,46830.0
2018-03-21 15:40:00,66.52,66.55,66.44,66.45,63621.0,48.1615,48.1832,48.1036,48.1108,63621.0
2018-03-21 15:45:00,66.44,66.54,66.41,66.52,75640.0,48.1036,48.176,48.0818,48.1615,75640.0
2018-03-21 15:50:00,66.51,66.51,66.31,66.39,205547.0,48.1542,48.1542,48.0094,48.0674,205547.0
2018-03-21 15:55:00,66.39,66.43,66.26,66.26,464267.0,48.0674,48.0963,47.9732,47.9732,464267.0
2018-03-22 09:30:00,65.79,66.11,65.58,65.98,67805.0,47.633,47.8646,47.4809,47.7705,67805.0
2018-03-22 09:35:00,65.99,66.4,65.9,66.26,79294.0,47.7778,48.0746,47.7126,47.9732,79294.0
2018-03-22 09:40:00,66.28,66.48,66.27,66.45,88214.0,47.9877,48.1325,47.9805,48.1108,88214.0
2018-03-22 09:45:00,66.42,66.69,66.37,66.61,31156.0,48.0891,48.2846,48.0529,48.2266,31156.0
2018-03-22 09:50:00,66.65,66.69,66.54,66.63,25798.0,48.2556,48.2846,48.176,48.2411,25798.0
2018-03-22 09:55:00,66.62,66.95,66.61,66.91,67236.0,48.2339,48.4728,48.2266,48.4438,67236.0
2018-03-22 10:00:00,66.89,66.98,66.81,66.87,36073.0,48.4294,48.4945,48.3714,48.4149,36073.0
2018-03-22 10:05:00,66.89,67.02,66.86,67.0,62443.0,48.4294,48.5235,48.4076,48.509,62443.0
2018-03-22 10:10:00,67.0,67.14,66.94,67.09,36561.0,48.509,48.6104,48.4656,48.5742,36561.0
2018-03-22 10:15:00,67.07,67.08,66.95,67.06,47045.0,48.5597,48.5669,48.4728,48.5525,47045.0
2018-03-22 10:20:00,67.06,67.09,66.96,66.96,36229.0,48.5525,48.5742,48.4801,48.4801,36229.0
2018-03-22 10:25:00,66.96,66.97,66.65,66.68,28155.0,48.4801,48.4873,48.2556,48.2773,28155.0
2018-03-22 10:30:00,66.69,66.7,66.57,66.61,20795.0,48.2846,48.2918,48.1977,48.2266,20795.0
2018-03-22 10:35:00,66.58,66.6,66.43,66.58,30706.0,48.2049,48.2194,48.0963,48.2049,30706.0
2018-03-22 10:40:00,66.57,66.58,66.45,66.45,20643.0,48.1977,48.2049,48.1108,48.1108,20643.0
2018-03-22 10:45:00,66.45,66.49,66.35,66.48,37725.0,48.1108,48.1398,48.0384,48.1325,37725.0
2018-03-22 10:50:00,66.49,66.54,66.45,66.48,18283.0,48.1398,48.176,48.1108,48.1325,18283.0
2018-03-22 10:55:00,66.48,66.48,66.32,66.41,39643.0,48.1325,48.1325,48.0167,48.0818,39643.0
2018-03-22 11:00:00,66.42,66.51,66.35,66.5,28043.0,48.0891,48.1542,48.0384,48.147,28043.0
2018-03-22 11:05:00,66.5,66.57,66.45,66.54,18166.0,48.147,48.1977,48.1108,48.176,18166.0
2018-03-22 11:10:00,66.56,66.68,66.53,66.65,37583.0,48.1904,48.2773,48.1687,48.2556,37583.0
2018-03-22 11:15:00,66.65,66.75,66.6,66.69,67919.0,48.2556,48.328,48.2194,48.2846,67919.0
2018-03-22 11:20:00,66.69,66.7,66.39,66.4,49006.0,48.2846,48.2918,48.0674,48.0746,49006.0
2018-03-22 11:25:00,66.4,66.43,66.31,66.37,33881.0,48.0746,48.0963,48.0094,48.0529,33881.0
2018-03-22 11:30:00,66.37,66.52,66.37,66.45,33652.0,48.0529,48.1615,48.0529,48.1108,33652.0
2018-03-22 11:35:00,66.46,66.48,66.38,66.4,25003.0,48.118,48.1325,48.0601,48.0746,25003.0
2018-03-22 11:40:00,66.4,66.53,66.38,66.52,32407.0,48.0746,48.1687,48.0601,48.1615,32407.0
2018-03-22 11:45:00,66.51,66.53,66.42,66.45,18514.0,48.1542,48.1687,48.0891,48.1108,18514.0
2018-03-22 11:50:00,66.44,66.57,66.42,66.57,16718.0,48.1036,48.1977,48.0891,48.1977,16718.0
2018-03-22 11:55:00,66.56,66.6,66.4,66.4,30595.0,48.1904,48.2194,48.0746,48.0746,30595.0
2018-03-22 12:00:00,66.4,66.58,66.33,66.58,34758.0,48.0746,48.2049,48.0239,48.2049,34758.0
2018-03-22 12:05:00,66.58,66.66,66.51,66.52,29862.0,48.2049,48.2628,48.1542,48.1615,29862.0
2018-03-22 12:10:00,66.53,66.53,66.45,66.48,23320.0,48.1687,48.1687,48.1108,48.1325,23320.0
2018-03-22 12:15:00,66.47,66.64,66.39,66.57,31344.0,48.1253,48.2484,48.0674,48.1977,31344.0
2018-03-22 12:20:00,66.58,66.66,66.54,66.58,19120.0,48.2049,48.2628,48.176,48.2049,19120.0
2018-03-22 12:25:00,66.58,66.8,66.57,66.79,22208.0,48.2049,48.3642,48.1977,48.357,22208.0
2018-03-22 12:30:00,66.76,66.8,66.66,66.78,16226.0,48.3352,48.3642,48.2628,48.3497,16226.0
2018-03-22 12:35:00,66.79,66.84,66.72,66.75,34665.0,48.357,48.3932,48.3063,48.328,34665.0
2018-03-22 12:40:00,66.75,66.76,66.66,66.72,26131.0,48.328,48.3352,48.2628,48.3063,26131.0
2018-03-22 12:45:00,66.72,66.73,66.63,66.67,32176.0,48.3063,48.3135,48.2411,48.2701,32176.0
2018-03-22 12:50:00,66.68,66.77,66.65,66.67,20560.0,48.2773,48.3425,48.2556,48.2701,20560.0
2018-03-22 12:55:00,66.67,66.71,66.55,66.59,14514.0,48.2701,48.299,48.1832,48.2122,14514.0
2018-03-22 13:00:00,66.59,66.59,66.4,66.48,30321.0,48.2122,48.2122,48.0746,48.1325,30321.0
2018-03-22 13:05:00,66.48,66.49,66.41,66.45,42805.0,48.1325,48.1398,48.0818,48.1108,42805.0
2018-03-22 13:10:00,66.45,66.48,66.39,66.48,11372.0,48.1108,48.1325,48.0674,48.1325,11372.0
2018-03-22 13:15:00,66.5,66.54,66.42,66.43,14053.0,48.147,48.176,48.0891,48.0963,14053.0
2018-03-22 13:20:00,66.42,66.63,66.42,66.62,16866.0,48.0891,48.2411,48.0891,48.2339,16866.0
2018-03-22 13:25:00,66.61,66.71,66.59,66.69,20889.0,48.2266,48.299,48.2122,48.2846,20889.0
2018-03-22 13:30:00,66.7,66.74,66.57,66.61,18888.0,48.2918,48.3208,48.1977,48.2266,18888.0
2018-03-22 13:35:00,66.63,66.64,66.56,66.58,17827.0,48.2411,48.2484,48.1904,48.2049,17827.0
2018-03-22 13:40:00,66.59,66.6,66.51,66.56,29491.0,48.2122,48.2194,48.1542,48.1904,29491.0
2018-03-22 13:45:00,66.58,66.6,66.46,66.49,33664.0,48.2049,48.2194,48.118,48.1398,33664.0
2018-03-22 13:50:00,66.49,66.5,66.43,66.43,33219.0,48.1398,48.147,48.0963,48.0963,33219.0
2018-03-22 13:55:00,66.44,66.47,66.4,66.42,38450.0,48.1036,48.1253,48.0746,48.0891,38450.0
2018-03-22 14:00:00,66.43,66.49,66.4,66.43,31831.0,48.0963,48.1398,48.0746,48.0963,31831.0
2018-03-22 14:05:00,66.43,66.46,66.36,66.38,41125.0,48.0963,48.118,48.0456,48.0601,41125.0
2018-03-22 14:10:00,66.38,66.45,66.34,66.44,23956.0,48.0601,48.1108,48.0312,48.1036,23956.0
2018-03-22 14:15:00,66.44,66.45,66.36,66.37,25210.0,48.1036,48.1108,48.0456,48.0529,25210.0
2018-03-22 14:20:00,66.36,66.38,66.32,66.33,26218.0,48.0456,48.0601,48.0167,48.0239,26218.0
2018-03-22 14:25:00,66.32,66.35,66.23,66.23,27608.0,48.0167,48.0384,47.9515,47.9515,27608.0
2018-03-22 14:30:00,66.22,66.27,66.17,66.24,20790.0,47.9443,47.9805,47.9081,47.9588,20790.0
2018-03-22 14:35:00,66.23,66.3,66.2,66.28,19669.0,47.9515,48.0022,47.9298,47.9877,19669.0
2018-03-22 14:40:00,66.29,66.3,66.23,66.25,40279.0,47.995,48.0022,47.9515,47.966,40279.0
2018-03-22 14:45:00,66.26,66.38,66.24,66.34,31514.0,47.9732,48.0601,47.9588,48.0312,31514.0
2018-03-22 14:50:00,66.32,66.35,66.29,66.3,28124.0,48.0167,48.0384,47.995,48.0022,28124.0
2018-03-22 14:55:00,66.29,66.31,66.15,66.2,25311.0,47.995,48.0094,47.8936,47.9298,25311.0
2018-03-22 15:00:00,66.18,66.33,66.16,66.26,22826.0,47.9153,48.0239,47.9008,47.9732,22826.0
2018-03-22 15:05:00,66.24,66.27,66.14,66.15,26001.0,47.9588,47.9805,47.8864,47.8936,26001.0
2018-03-22 15:10:00,66.17,66.21,66.15,66.17,23190.0,47.9081,47.937,47.8936,47.9081,23190.0
2018-03-22 15:15:00,66.16,66.18,66.07,66.08,42104.0,47.9008,47.9153,47.8357,47.8429,42104.0
2018-03-22 15:20:00,66.08,66.25,66.07,66.17,46901.0,47.8429,47.966,47.8357,47.9081,46901.0
2018-03-22 15:25:00,66.17,66.18,66.08,66.08,35506.0,47.9081,47.9153,47.8429,47.8429,35506.0
2018-03-22 15:30:00,66.09,66.11,66.04,66.09,64212.0,47.8502,47.8646,47.814,47.8502,64212.0
2018-03-22 15:35:00,66.08,66.09,66.04,66.05,76281.0,47.8429,47.8502,47.814,47.8212,76281.0
2018-03-22 15:40:00,66.05,66.05,65.97,65.97,63883.0,47.8212,47.8212,47.7633,47.7633,63883.0
2018-03-22 15:45:00,65.97,65.97,65.72,65.79,120773.0,47.7633,47.7633,47.5823,47.633,120773.0
2018-03-22 15:50:00,65.8,65.97,65.7,65.86,154817.0,47.6402,47.7633,47.5678,47.6836,154817.0
2018-03-22 15:55:00,65.85,65.88,65.77,65.84,386220.0,47.6764,47.6981,47.6185,47.6692,386220.0
2018-03-23 09:30:00,66.06,66.45,66.01,66.39,49240.0,47.8284,48.1108,47.7922,48.0674,49240.0
2018-03-23 09:35:00,66.36,66.39,66.06,66.28,49091.0,48.0456,48.0674,47.8284,47.9877,49091.0
2018-03-23 09:40:00,66.22,66.29,66.09,66.12,26902.0,47.9443,47.995,47.8502,47.8719,26902.0
2018-03-23 09:45:00,66.11,66.27,66.11,66.27,37263.0,47.8646,47.9805,47.8646,47.9805,37263.0
2018-03-23 09:50:00,66.28,66.3,66.07,66.11,49302.0,47.9877,48.0022,47.8357,47.8646,49302.0
2018-03-23 09:55:00,66.14,66.31,66.09,66.27,37135.0,47.8864,48.0094,47.8502,47.9805,37135.0
2018-03-23 10:00:00,66.31,66.69,66.25,66.64,78583.0,48.0094,48.2846,47.966,48.2484,78583.0
2018-03-23 10:05:00,66.63,66.65,66.45,66.61,55354.0,48.2411,48.2556,48.1108,48.2266,55354.0
2018-03-23 10:10:00,66.61,66.75,66.45,66.47,75363.0,48.2266,48.328,48.1108,48.1253,75363.0
2018-03-23 10:15:00,66.46,66.66,66.45,66.5,47366.0,48.118,48.2628,48.1108,48.147,47366.0
2018-03-23 10:20:00,66.5,66.53,66.3,66.33,94903.0,48.147,48.1687,48.0022,48.0239,94903.0
2018-03-23 10:25:00,66.31,66.51,66.3,66.34,70987.0,48.0094,48.1542,48.0022,48.0312,70987.0
2018-03-23 10:30:00,66.35,66.44,66.27,66.44,53915.0,48.0384,48.1036,47.9805,48.1036,53915.0
2018-03-23 10:35:00,66.44,66.44,66.3,66.35,46451.0,48.1036,48.1036,48.0022,48.0384,46451.0
2018-03-23 10:40:00,66.36,66.45,66.35,66.37,27163.0,48.0456,48.1108,48.0384,48.0529,27163.0
2018-03-23 10:45:00,66.38,66.46,66.3,66.31,66997.0,48.0601,48.118,48.0022,48.0094,66997.0
2018-03-23 10:50:00,66.31,66.47,66.23,66.45,43105.0,48.0094,48.1253,47.9515,48.1108,43105.0
2018-03-23 10:55:00,66.46,66.52,66.36,66.51,28651.0,48.118,48.1615,48.0456,48.1542,28651.0
2018-03-23 11:00:00,66.51,66.54,66.38,66.42,30674.0,48.1542,48.176,48.0601,48.0891,30674.0
2018-03-23 11:05:00,66.41,66.53,66.39,66.44,48816.0,48.0818,48.1687,48.0674,48.1036,48816.0
2018-03-23 11:10:00,66.42,66.44,66.33,66.34,59455.0,48.0891,48.1036,48.0239,48.0312,59455.0
2018-03-23 11:15:00,66.33,66.36,66.25,66.35,65627.0,48.0239,48.0456,47.966,48.0384,65627.0
2018-03-23 11:20:00,66.34,66.4,66.25,66.32,48861.0,48.0312,48.0746,47.966,48.0167,48861.0
2018-03-23 11:25:00,66.32,66.39,66.27,66.29,23004.0,48.0167,48.0674,47.9805,47.995,23004.0
2018-03-23 11:30:00,66.3,66.33,66.25,66.28,38313.0,48.0022,48.0239,47.966,47.9877,38313.0
2018-03-23 11:35:00,66.28,66.33,66.25,66.26,60829.0,47.9877,48.0239,47.966,47.9732,60829.0
2018-03-23 11:40:00,66.27,66.32,66.25,66.32,71423.0,47.9805,48.0167,47.966,48.0167,71423.0
2018-03-23 11:45:00,66.32,66.34,66.25,66.27,52058.0,48.0167,48.0312,47.966,47.9805,52058.0
2018-03-23 11:50:00,66.28,66.29,66.07,66.16,56611.0,47.9877,47.995,47.8357,47.9008,56611.0
2018-03-23 11:55:00,66.15,66.15,66.08,66.11,34880.0,47.8936,47.8936,47.8429,47.8646,34880.0
2018-03-23 12:00:00,66.1,66.25,66.1,66.23,25442.0,47.8574,47.966,47.8574,47.9515,25442.0
2018-03-23 12:05:00,66.22,66.25,66.17,66.21,26700.0,47.9443,47.966,47.9081,47.937,26700.0
2018-03-23 12:10:00,66.2,66.24,66.13,66.21,27603.0,47.9298,47.9588,47.8791,47.937,27603.0
2018-03-23 12:15:00,66.18,66.22,66.1,66.15,63852.0,47.9153,47.9443,47.8574,47.8936,63852.0
2018-03-23 12:20:00,66.14,66.2,66.1,66.19,15426.0,47.8864,47.9298,47.8574,47.9226,15426.0
2018-03-23 12:25:00,66.19,66.24,66.17,66.23,14916.0,47.9226,47.9588,47.9081,47.9515,14916.0
2018-03-23 12:30:00,66.22,66.22,66.11,66.13,15997.0,47.9443,47.9443,47.8646,47.8791,15997.0
2018-03-23 12:35:00,66.12,66.18,66.1,66.13,36060.0,47.8719,47.9153,47.8574,47.8791,36060.0
2018-03-23 12:40:00,66.13,66.16,66.09,66.11,30711.0,47.8791,47.9008,47.8502,47.8646,30711.0
2018-03-23 12:45:00,66.12,66.2,66.09,66.11,31792.0,47.8719,47.9298,47.8502,47.8646,31792.0
2018-03-23 12:50:00,66.14,66.19,66.1,66.15,34682.0,47.8864,47.9226,47.8574,47.8936,34682.0
2018-03-23 12:55:00,66.16,66.19,66.09,66.14,36674.0,47.9008,47.9226,47.8502,47.8864,36674.0
2018-03-23 13:00:00,66.13,66.23,66.08,66.21,31460.0,47.8791,47.9515,47.8429,47.937,31460.0
2018-03-23 13:05:00,66.21,66.26,66.16,66.26,16641.0,47.937,47.9732,47.9008,47.9732,16641.0
2018-03-23 13:10:00,66.28,66.33,66.24,66.28,19564.0,47.9877,48.0239,47.9588,47.9877,19564.0
2018-03-23 13:15:00,66.28,66.33,66.24,66.26,24609.0,47.9877,48.0239,47.9588,47.9732,24609.0
2018-03-23 13:20:00,66.27,66.39,66.22,66.36,17667.0,47.9805,48.0674,47.9443,48.0456,17667.0
2018-03-23 13:25:00,66.34,66.35,66.26,66.31,15539.0,48.0312,48.0384,47.9732,48.0094,15539.0
2018-03-23 13:30:00,66.31,66.42,66.29,66.34,21318.0,48.0094,48.0891,47.995,48.0312,21318.0
2018-03-23 13:35:00,66.34,66.35,66.29,66.31,21462.0,48.0312,48.0384,47.995,48.0094,21462.0
2018-03-23 13:40:00,66.32,66.35,66.3,66.34,20014.0,48.0167,48.0384,48.0022,48.0312,20014.0
2018-03-23 13:45:00,66.35,66.39,66.3,66.36,20171.0,48.0384,48.0674,48.0022,48.0456,20171.0
2018-03-23 13:50:00,66.37,66.52,66.35,66.51,19639.0,48.0529,48.1615,48.0384,48.1542,19639.0
2018-03-23 13:55:00,66.5,66.54,66.44,66.48,31939.0,48.147,48.176,48.1036,48.1325,31939.0
2018-03-23 14:00:00,66.48,66.59,66.47,66.59,51385.0,48.1325,48.2122,48.1253,48.2122,51385.0
2018-03-23 14:05:00,66.58,66.61,66.5,66.52,46585.0,48.2049,48.2266,48.147,48.1615,46585.0
2018-03-23 14:10:00,66.51,66.52,66.37,66.4,40915.0,48.1542,48.1615,48.0529,48.0746,40915.0
2018-03-23 14:15:00,66.4,66.44,66.3,66.43,83125.0,48.0746,48.1036,48.0022,48.0963,83125.0
2018-03-23 14:20:00,66.43,66.46,66.32,66.36,36918.0,48.0963,48.118,48.0167,48.0456,36918.0
2018-03-23 14:25:00,66.34,66.38,66.3,66.38,48920.0,48.0312,48.0601,48.0022,48.0601,48920.0
2018-03-23 14:30:00,66.36,66.41,66.33,66.41,52776.0,48.0456,48.0818,48.0239,48.0818,52776.0
2018-03-23 14:35:00,66.41,66.43,66.32,66.42,59968.0,48.0818,48.0963,48.0167,48.0891,59968.0
2018-03-23 14:40:00,66.4,66.48,66.33,66.37,78000.0,48.0746,48.1325,48.0239,48.0529,78000.0
2018-03-23 14:45:00,66.37,66.38,66.25,66.27,127365.0,48.0529,48.0601,47.966,47.9805,127365.0
2018-03-23 14:50:00,66.26,66.29,66.09,66.13,79429.0,47.9732,47.995,47.8502,47.8791,79429.0
2018-03-23 14:55:00,66.12,66.13,65.88,65.96,82721.0,47.8719,47.8791,47.6981,47.756,82721.0
2018-03-23 15:00:00,65.96,66.02,65.89,65.98,90224.0,47.756,47.7995,47.7054,47.7705,90224.0
2018-03-23 15:05:00,65.98,66.0,65.89,65.93,96329.0,47.7705,47.785,47.7054,47.7343,96329.0
2018-03-23 15:10:00,65.93,66.09,65.9,66.01,103936.0,47.7343,47.8502,47.7126,47.7922,103936.0
2018-03-23 15:15:00,66.02,66.17,66.02,66.04,80457.0,47.7995,47.9081,47.7995,47.814,80457.0
2018-03-23 15:20:00,66.03,66.09,65.84,65.85,49836.0,47.8067,47.8502,47.6692,47.6764,49836.0
2018-03-23 15:25:00,65.84,65.9,65.8,65.83,49123.0,47.6692,47.7126,47.6402,47.6619,49123.0
2018-03-23 15:30:00,65.82,65.9,65.74,65.81,95598.0,47.6547,47.7126,47.5968,47.6474,95598.0
2018-03-23 15:35:00,65.82,65.85,65.74,65.84,104382.0,47.6547,47.6764,47.5968,47.6692,104382.0
2018-03-23 15:40:00,65.84,65.85,65.6,65.63,83002.0,47.6692,47.6764,47.4954,47.5171,83002.0
2018-03-23 15:45:00,65.61,65.64,65.54,65.6,119130.0,47.5026,47.5244,47.4519,47.4954,119130.0
2018-03-23 15:50:00,65.6,65.61,65.36,65.53,346059.0,47.4954,47.5026,47.3216,47.4447,346059.0
2018-03-23 15:55:00,65.52,65.63,65.43,65.43,431738.0,47.4375,47.5171,47.3723,47.3723,431738.0
2018-03-26 09:30:00,66.13,66.49,66.12,66.32,111344.0,47.8791,48.1398,47.8719,48.0167,111344.0
2018-03-26 09:35:00,66.36,66.69,66.26,66.55,78970.0,48.0456,48.2846,47.9732,48.1832,78970.0
2018-03-26 09:40:00,66.56,66.58,66.34,66.48,109609.0,48.1904,48.2049,48.0312,48.1325,109609.0
2018-03-26 09:45:00,66.49,66.61,66.35,66.35,102674.0,48.1398,48.2266,48.0384,48.0384,102674.0
2018-03-26 09:50:00,66.36,66.52,66.24,66.41,91538.0,48.0456,48.1615,47.9588,48.0818,91538.0
2018-03-26 09:55:00,66.42,66.52,66.31,66.34,108550.0,48.0891,48.1615,48.0094,48.0312,108550.0
2018-03-26 10:00:00,66.34,66.46,66.34,66.36,38060.0,48.0312,48.118,48.0312,48.0456,38060.0
2018-03-26 10:05:00,66.36,66.46,66.29,66.37,37982.0,48.0456,48.118,47.995,48.0529,37982.0
2018-03-26 10:10:00,66.37,66.59,66.36,66.54,51888.0,48.0529,48.2122,48.0456,48.176,51888.0
2018-03-26 10:15:00,66.56,66.63,66.53,66.62,56098.0,48.1904,48.2411,48.1687,48.2339,56098.0
2018-03-26 10:20:00,66.62,66.64,66.56,66.58,56436.0,48.2339,48.2484,48.1904,48.2049,56436.0
2018-03-26 10:25:00,66.57,66.61,66.54,66.57,60690.0,48.1977,48.2266,48.176,48.1977,60690.0
2018-03-26 10:30:00,66.56,66.57,66.5,66.57,61052.0,48.1904,48.1977,48.147,48.1977,61052.0
2018-03-26 10:35:00,66.57,66.62,66.49,66.5,68370.0,48.1977,48.2339,48.1398,48.147,68370.0
2018-03-26 10:40:00,66.5,66.6,66.42,66.51,70459.0,48.147,48.2194,48.0891,48.1542,70459.0
2018-03-26 10:45:00,66.51,66.62,66.47,66.6,36639.0,48.1542,48.2339,48.1253,48.2194,36639.0
2018-03-26 10:50:00,66.61,66.65,66.47,66.54,34670.0,48.2266,48.2556,48.1253,48.176,34670.0
2018-03-26 10:55:00,66.54,66.7,66.54,66.6,31696.0,48.176,48.2918,48.176,48.2194,31696.0
2018-03-26 11:00:00,66.59,66.72,66.56,66.67,55035.0,48.2122,48.3063,48.1904,48.2701,55035.0
2018-03-26 11:05:00,66.67,66.7,66.57,66.7,63206.0,48.2701,48.2918,48.1977,48.2918,63206.0
2018-03-26 11:10:00,66.69,66.73,66.55,66.56,47767.0,48.2846,48.3135,48.1832,48.1904,47767.0
2018-03-26 11:15:00,66.56,66.59,66.26,66.27,49893.0,48.1904,48.2122,47.9732,47.9805,49893.0
2018-03-26 11:20:00,66.28,66.46,66.24,66.42,69718.0,47.9877,48.118,47.9588,48.0891,69718.0
2018-03-26 11:25:00,66.42,66.42,66.29,66.37,48985.0,48.0891,48.0891,47.995,48.0529,48985.0
2018-03-26 11:30:00,66.36,66.43,66.29,66.37,46289.0,48.0456,48.0963,47.995,48.0529,46289.0
2018-03-26 11:35:00,66.39,66.45,66.35,66.37,37482.0,48.0674,48.1108,48.0384,48.0529,37482.0
2018-03-26 11:40:00,66.38,66.49,66.36,66.49,19341.0,48.0601,48.1398,48.0456,48.1398,19341.0
2018-03-26 11:45:00,66.48,66.51,66.39,66.41,21283.0,48.1325,48.1542,48.0674,48.0818,21283.0
2018-03-26 11:50:00,66.42,66.56,66.41,66.5,31502.0,48.0891,48.1904,48.0818,48.147,31502.0
2018-03-26 11:55:00,66.5,66.51,66.42,66.5,37231.0,48.147,48.1542,48.0891,48.147,37231.0
2018-03-26 12:00:00,66.49,66.52,66.38,66.41,35455.0,48.1398,48.1615,48.0601,48.0818,35455.0
2018-03-26 12:05:00,66.42,66.64,66.42,66.64,30393.0,48.0891,48.2484,48.0891,48.2484,30393.0
2018-03-26 12:10:00,66.65,66.72,66.58,66.71,23489.0,48.2556,48.3063,48.2049,48.299,23489.0
2018-03-26 12:15:00,66.72,66.73,66.68,66.73,16430.0,48.3063,48.3135,48.2773,48.3135,16430.0
2018-03-26 12:20:00,66.73,66.83,66.73,66.82,27278.0,48.3135,48.3859,48.3135,48.3787,27278.0
2018-03-26 12:25:00,66.83,66.87,66.75,66.75,26763.0,48.3859,48.4149,48.328,48.328,26763.0
2018-03-26 12:30:00,66.74,66.79,66.72,66.79,22254.0,48.3208,48.357,48.3063,48.357,22254.0
2018-03-26 12:35:00,66.78,66.87,66.74,66.74,35331.0,48.3497,48.4149,48.3208,48.3208,35331.0
2018-03-26 12:40:00,66.74,66.89,66.74,66.88,54865.0,48.3208,48.4294,48.3208,48.4221,54865.0
2018-03-26 12:45:00,66.88,66.94,66.87,66.93,52138.0,48.4221,48.4656,48.4149,48.4583,52138.0
2018-03-26 12:50:00,66.91,66.97,66.85,66.86,45546.0,48.4438,48.4873,48.4004,48.4076,45546.0
2018-03-26 12:55:00,66.86,66.9,66.82,66.85,25368.0,48.4076,48.4366,48.3787,48.4004,25368.0
2018-03-26 13:00:00,66.84,66.99,66.84,66.94,32449.0,48.3932,48.5018,48.3932,48.4656,32449.0
2018-03-26 13:05:00,66.94,66.99,66.9,66.9,30077.0,48.4656,48.5018,48.4366,48.4366,30077.0
2018-03-26 13:10:00,66.92,67.01,66.85,67.01,24264.0,48.4511,48.5163,48.4004,48.5163,24264.0
2018-03-26 13:15:00,67.02,67.11,67.0,67.03,35108.0,48.5235,48.5887,48.509,48.5307,35108.0
2018-03-26 13:20:00,67.04,67.09,66.98,67.0,19970.0,48.538,48.5742,48.4945,48.509,19970.0
2018-03-26 13:25:00,67.02,67.05,66.94,66.95,20414.0,48.5235,48.5452,48.4656,48.4728,20414.0
2018-03-26 13:30:00,66.94,66.97,66.8,66.81,18606.0,48.4656,48.4873,48.3642,48.3714,18606.0
2018-03-26 13:35:00,66.81,66.87,66.76,66.84,18751.0,48.3714,48.4149,48.3352,48.3932,18751.0
2018-03-26 13:40:00,66.84,66.96,66.82,66.85,17901.0,48.3932,48.4801,48.3787,48.4004,17901.0
2018-03-26 13:45:00,66.86,66.93,66.85,66.87,22587.0,48.4076,48.4583,48.4004,48.4149,22587.0
2018-03-26 13:50:00,66.86,66.91,66.83,66.88,29326.0,48.4076,48.4438,48.3859,48.4221,29326.0
2018-03-26 13:55:00,66.88,66.9,66.81,66.89,36327.0,48.4221,48.4366,48.3714,48.4294,36327.0
2018-03-26 14:00:00,66.89,67.07,66.88,67.07,48007.0,48.4294,48.5597,48.4221,48.5597,48007.0
2018-03-26 14:05:00,67.07,67.25,67.07,67.17,44191.0,48.5597,48.69,48.5597,48.6321,44191.0
2018-03-26 14:10:00,67.18,67.27,67.17,67.17,32963.0,48.6393,48.7045,48.6321,48.6321,32963.0
2018-03-26 14:15:00,67.16,67.29,67.16,67.29,31874.0,48.6249,48.719,48.6249,48.719,31874.0
2018-03-26 14:20:00,67.3,67.38,67.17,67.17,68467.0,48.7262,48.7841,48.6321,48.6321,68467.0
2018-03-26 14:25:00,67.2,67.33,67.18,67.29,28816.0,48.6538,48.7479,48.6393,48.719,28816.0
2018-03-26 14:30:00,67.3,67.36,67.21,67.24,41848.0,48.7262,48.7697,48.6611,48.6828,41848.0
2018-03-26 14:35:00,67.24,67.28,67.14,67.23,40642.0,48.6828,48.7117,48.6104,48.6755,40642.0
2018-03-26 14:40:00,67.22,67.3,67.2,67.23,48995.0,48.6683,48.7262,48.6538,48.6755,48995.0
2018-03-26 14:45:00,67.22,67.33,67.16,67.22,55808.0,48.6683,48.7479,48.6249,48.6683,55808.0
2018-03-26 14:50:00,67.22,67.27,67.2,67.27,28470.0,48.6683,48.7045,48.6538,48.7045,28470.0
2018-03-26 14:55:00,67.29,67.32,67.23,67.25,38703.0,48.719,48.7407,48.6755,48.69,38703.0
2018-03-26 15:00:00,67.24,67.28,67.2,67.21,36761.0,48.6828,48.7117,48.6538,48.6611,36761.0
2018-03-26 15:05:00,67.22,67.32,67.2,67.32,39330.0,48.6683,48.7407,48.6538,48.7407,39330.0
2018-03-26 15:10:00,67.32,67.37,67.3,67.33,42832.0,48.7407,48.7769,48.7262,48.7479,42832.0
2018-03-26 15:15:00,67.32,67.36,67.26,67.36,42633.0,48.7407,48.7697,48.6973,48.7697,42633.0
2018-03-26 15:20:00,67.36,67.45,67.36,67.41,49772.0,48.7697,48.8348,48.7697,48.8059,49772.0
2018-03-26 15:25:00,67.4,67.43,67.37,67.43,39324.0,48.7986,48.8203,48.7769,48.8203,39324.0
2018-03-26 15:30:00,67.42,67.5,67.41,67.48,69830.0,48.8131,48.871,48.8059,48.8565,69830.0
2018-03-26 15:35:00,67.47,67.47,67.29,67.31,62278.0,48.8493,48.8493,48.719,48.7335,62278.0
2018-03-26 15:40:00,67.31,67.42,67.26,67.42,97675.0,48.7335,48.8131,48.6973,48.8131,97675.0
2018-03-26 15:45:00,67.42,67.55,67.39,67.53,112568.0,48.8131,48.9072,48.7914,48.8927,112568.0
2018-03-26 15:50:00,67.54,67.54,67.39,67.52,158623.0,48.9,48.9,48.7914,48.8855,158623.0
2018-03-26 15:55:00,67.52,67.59,67.45,67.48,393848.0,48.8855,48.9362,48.8348,48.8565,393848.0
2018-03-27 09:30:00,67.84,67.97,67.51,67.68,195455.0,49.1172,49.2113,48.8783,49.0013,195455.0
2018-03-27 09:35:00,67.74,67.8,67.51,67.55,67842.0,49.0448,49.0882,48.8783,48.9072,67842.0
2018-03-27 09:40:00,67.54,67.6,67.36,67.53,47320.0,48.9,48.9434,48.7697,48.8927,47320.0
2018-03-27 09:45:00,67.51,67.55,67.3,67.32,104302.0,48.8783,48.9072,48.7262,48.7407,104302.0
2018-03-27 09:50:00,67.3,67.36,67.22,67.33,66020.0,48.7262,48.7697,48.6683,48.7479,66020.0
2018-03-27 09:55:00,67.34,67.43,67.24,67.26,96411.0,48.7552,48.8203,48.6828,48.6973,96411.0
2018-03-27 10:00:00,67.28,67.34,67.23,67.33,52888.0,48.7117,48.7552,48.6755,48.7479,52888.0
2018-03-27 10:05:00,67.33,67.34,67.04,67.13,38475.0,48.7479,48.7552,48.538,48.6031,38475.0
2018-03-27 10:10:00,67.11,67.13,66.97,67.02,56678.0,48.5887,48.6031,48.4873,48.5235,56678.0
2018-03-27 10:15:00,67.02,67.15,66.84,67.13,90651.0,48.5235,48.6176,48.3932,48.6031,90651.0
2018-03-27 10:20:00,67.13,67.17,66.93,66.93,33669.0,48.6031,48.6321,48.4583,48.4583,33669.0
2018-03-27 10:25:00,66.92,67.15,66.86,67.13,52802.0,48.4511,48.6176,48.4076,48.6031,52802.0
2018-03-27 10:30:00,67.16,67.18,66.72,66.78,63669.0,48.6249,48.6393,48.3063,48.3497,63669.0
2018-03-27 10:35:00,66.79,66.89,66.74,66.89,71176.0,48.357,48.4294,48.3208,48.4294,71176.0
2018-03-27 10:40:00,66.9,67.01,66.79,66.98,54343.0,48.4366,48.5163,48.357,48.4945,54343.0
2018-03-27 10:45:00,66.99,67.06,66.9,67.06,44929.0,48.5018,48.5525,48.4366,48.5525,44929.0
2018-03-27 10:50:00,67.06,67.14,66.94,66.99,38819.0,48.5525,48.6104,48.4656,48.5018,38819.0
2018-03-27 10:55:00,66.98,67.01,66.86,66.92,31227.0,48.4945,48.5163,48.4076,48.4511,31227.0
2018-03-27 11:00:00,66.93,66.94,66.75,66.77,39168.0,48.4583,48.4656,48.328,48.3425,39168.0
2018-03-27 11:05:00,66.78,66.98,66.78,66.94,34410.0,48.3497,48.4945,48.3497,48.4656,34410.0
2018-03-27 11:10:00,66.94,66.99,66.86,66.94,34491.0,48.4656,48.5018,48.4076,48.4656,34491.0
2018-03-27 11:15:00,66.93,67.02,66.91,66.98,30434.0,48.4583,48.5235,48.4438,48.4945,30434.0
2018-03-27 11:20:00,66.98,66.99,66.87,66.9,49593.0,48.4945,48.5018,48.4149,48.4366,49593.0
2018-03-27 11:25:00,66.9,67.25,66.9,67.24,57215.0,48.4366,48.69,48.4366,48.6828,57215.0
2018-03-27 11:30:00,67.25,67.26,67.17,67.17,36418.0,48.69,48.6973,48.6321,48.6321,36418.0
2018-03-27 11:35:00,67.16,67.43,67.13,67.43,109679.0,48.6249,48.8203,48.6031,48.8203,109679.0
2018-03-27 11:40:00,67.44,67.68,67.41,67.67,68315.0,48.8276,49.0013,48.8059,48.9941,68315.0
2018-03-27 11:45:00,67.67,67.79,67.59,67.73,75307.0,48.9941,49.081,48.9362,49.0375,75307.0
2018-03-27 11:50:00,67.73,67.75,67.6,67.72,39651.0,49.0375,49.052,48.9434,49.0303,39651.0
2018-03-27 11:55:00,67.73,67.77,67.57,67.68,49120.0,49.0375,49.0665,48.9217,49.0013,49120.0
2018-03-27 12:00:00,67.69,67.69,67.45,67.52,46547.0,49.0086,49.0086,48.8348,48.8855,46547.0
2018-03-27 12:05:00,67.52,67.56,67.33,67.35,57325.0,48.8855,48.9145,48.7479,48.7624,57325.0
2018-03-27 12:10:00,67.36,67.49,67.32,67.46,138308.0,48.7697,48.8638,48.7407,48.8421,138308.0
2018-03-27 12:15:00,67.46,67.5,67.28,67.42,79831.0,48.8421,48.871,48.7117,48.8131,79831.0
2018-03-27 12:20:00,67.42,67.44,67.32,67.42,38311.0,48.8131,48.8276,48.7407,48.8131,38311.0
2018-03-27 12:25:00,67.43,67.43,67.2,67.31,35399.0,48.8203,48.8203,48.6538,48.7335,35399.0
2018-03-27 12:30:00,67.29,67.33,67.2,67.23,50163.0,48.719,48.7479,48.6538,48.6755,50163.0
2018-03-27 12:35:00,67.23,67.28,67.2,67.25,31553.0,48.6755,48.7117,48.6538,48.69,31553.0
2018-03-27 12:40:00,67.25,67.37,67.2,67.29,47165.0,48.69,48.7769,48.6538,48.719,47165.0
2018-03-27 12:45:00,67.29,67.48,67.27,67.4,25658.0,48.719,48.8565,48.7045,48.7986,25658.0
2018-03-27 12:50:00,67.41,67.45,67.32,67.39,35128.0,48.8059,48.8348,48.7407,48.7914,35128.0
2018-03-27 12:55:00,67.41,67.41,67.27,67.3,36557.0,48.8059,48.8059,48.7045,48.7262,36557.0
2018-03-27 13:00:00,67.31,67.34,67.22,67.3,52965.0,48.7335,48.7552,48.6683,48.7262,52965.0
2018-03-27 13:05:00,67.3,67.45,67.28,67.34,66300.0,48.7262,48.8348,48.7117,48.7552,66300.0
2018-03-27 13:10:00,67.34,67.4,67.26,67.38,50522.0,48.7552,48.7986,48.6973,48.7841,50522.0
2018-03-27 13:15:00,67.38,67.55,67.37,67.5,34348.0,48.7841,48.9072,48.7769,48.871,34348.0
2018-03-27 13:20:00,67.5,67.5,67.34,67.35,33321.0,48.871,48.871,48.7552,48.7624,33321.0
2018-03-27 13:25:00,67.37,67.42,67.33,67.33,28358.0,48.7769,48.8131,48.7479,48.7479,28358.0
2018-03-27 13:30:00,67.34,67.34,67.17,67.2,90609.0,48.7552,48.7552,48.6321,48.6538,90609.0
2018-03-27 13:35:00,67.19,67.48,67.18,67.35,52276.0,48.6466,48.8565,48.6393,48.7624,52276.0
2018-03-27 13:40:00,67.35,67.44,67.21,67.27,50685.0,48.7624,48.8276,48.6611,48.7045,50685.0
2018-03-27 13:45:00,67.27,67.29,67.18,67.2,52285.0,48.7045,48.719,48.6393,48.6538,52285.0
2018-03-27 13:50:00,67.2,67.23,67.0,67.05,44344.0,48.6538,48.6755,48.509,48.5452,44344.0
2018-03-27 13:55:00,67.05,67.11,66.98,67.08,38054.0,48.5452,48.5887,48.4945,48.5669,38054.0
2018-03-27 14:00:00,67.08,67.09,66.99,67.03,62493.0,48.5669,48.5742,48.5018,48.5307,62493.0
2018-03-27 14:05:00,67.03,67.08,66.86,66.98,87257.0,48.5307,48.5669,48.4076,48.4945,87257.0
2018-03-27 14:10:00,66.98,67.13,66.97,67.0,51814.0,48.4945,48.6031,48.4873,48.509,51814.0
2018-03-27 14:15:00,67.0,67.1,67.0,67.03,56128.0,48.509,48.5814,48.509,48.5307,56128.0
2018-03-27 14:20:00,67.02,67.02,66.84,66.89,70919.0,48.5235,48.5235,48.3932,48.4294,70919.0
2018-03-27 14:25:00,66.88,66.89,66.61,66.72,82284.0,48.4221,48.4294,48.2266,48.3063,82284.0
2018-03-27 14:30:00,66.72,66.72,66.56,66.66,123057.0,48.3063,48.3063,48.1904,48.2628,123057.0
2018-03-27 14:35:00,66.67,66.85,66.64,66.81,159546.0,48.2701,48.4004,48.2484,48.3714,159546.0
2018-03-27 14:40:00,66.8,66.85,66.75,66.79,60834.0,48.3642,48.4004,48.328,48.357,60834.0
2018-03-27 14:45:00,66.79,66.8,66.4,66.41,97853.0,48.357,48.3642,48.0746,48.0818,97853.0
2018-03-27 14:50:00,66.42,66.62,66.41,66.54,59511.0,48.0891,48.2339,48.0818,48.176,59511.0
2018-03-27 14:55:00,66.54,66.55,66.38,66.41,66879.0,48.176,48.1832,48.0601,48.0818,66879.0
2018-03-27 15:00:00,66.4,66.43,66.12,66.16,126819.0,48.0746,48.0963,47.8719,47.9008,126819.0
2018-03-27 15:05:00,66.15,66.22,65.92,66.22,90252.0,47.8936,47.9443,47.7271,47.9443,90252.0
2018-03-27 15:10:00,66.22,66.31,66.13,66.25,72400.0,47.9443,48.0094,47.8791,47.966,72400.0
2018-03-27 15:15:00,66.26,66.42,66.24,66.26,78416.0,47.9732,48.0891,47.9588,47.9732,78416.0
2018-03-27 15:20:00,66.24,66.35,66.19,66.26,89432.0,47.9588,48.0384,47.9226,47.9732,89432.0
2018-03-27 15:25:00,66.25,66.26,66.05,66.09,76061.0,47.966,47.9732,47.8212,47.8502,76061.0
2018-03-27 15:30:00,66.09,66.11,65.67,65.97,128480.0,47.8502,47.8646,47.5461,47.7633,128480.0
2018-03-27 15:35:00,65.97,66.11,65.93,66.0,148986.0,47.7633,47.8646,47.7343,47.785,148986.0
2018-03-27 15:40:00,66.0,66.09,65.78,65.79,139694.0,47.785,47.8502,47.6257,47.633,139694.0
2018-03-27 15:45:00,65.79,66.05,65.67,65.97,224918.0,47.633,47.8212,47.5461,47.7633,224918.0
2018-03-27 15:50:00,65.96,66.01,65.8,65.82,251601.0,47.756,47.7922,47.6402,47.6547,251601.0
2018-03-27 15:55:00,65.82,66.06,65.73,66.02,421328.0,47.6547,47.8284,47.5895,47.7995,421328.0
2018-03-28 09:30:00,67.49,68.0,66.26,67.11,491425.0,48.8638,49.233,47.9732,48.5887,491425.0
2018-03-28 09:35:00,67.12,67.81,66.5,67.48,258551.0,48.5959,49.0955,48.147,48.8565,258551.0
2018-03-28 09:40:00,67.48,67.57,67.12,67.16,145858.0,48.8565,48.9217,48.5959,48.6249,145858.0
2018-03-28 09:45:00,67.16,67.45,67.02,67.45,173389.0,48.6249,48.8348,48.5235,48.8348,173389.0
2018-03-28 09:50:00,67.46,67.49,66.69,66.87,144147.0,48.8421,48.8638,48.2846,48.4149,144147.0
2018-03-28 09:55:00,66.81,67.25,66.61,67.04,200120.0,48.3714,48.69,48.2266,48.538,200120.0
2018-03-28 10:00:00,67.06,67.2,66.95,67.12,218777.0,48.5525,48.6538,48.4728,48.5959,218777.0
2018-03-28 10:05:00,67.12,67.16,66.95,66.98,138535.0,48.5959,48.6249,48.4728,48.4945,138535.0
2018-03-28 10:10:00,66.97,67.03,66.64,66.65,94309.0,48.4873,48.5307,48.2484,48.2556,94309.0
2018-03-28 10:15:00,66.65,66.69,66.41,66.45,77891.0,48.2556,48.2846,48.0818,48.1108,77891.0
2018-03-28 10:20:00,66.45,66.57,66.14,66.34,91213.0,48.1108,48.1977,47.8864,48.0312,91213.0
2018-03-28 10:25:00,66.33,66.93,66.32,66.93,50443.0,48.0239,48.4583,48.0167,48.4583,50443.0
2018-03-28 10:30:00,66.95,67.02,66.66,66.78,79351.0,48.4728,48.5235,48.2628,48.3497,79351.0
2018-03-28 10:35:00,66.79,66.93,66.7,66.8,34012.0,48.357,48.4583,48.2918,48.3642,34012.0
2018-03-28 10:40:00,66.79,66.79,66.64,66.67,39966.0,48.357,48.357,48.2484,48.2701,39966.0
2018-03-28 10:45:00,66.67,66.67,66.42,66.59,33208.0,48.2701,48.2701,48.0891,48.2122,33208.0
2018-03-28 10:50:00,66.57,66.76,66.49,66.76,40416.0,48.1977,48.3352,48.1398,48.3352,40416.0
2018-03-28 10:55:00,66.78,66.78,66.34,66.43,48518.0,48.3497,48.3497,48.0312,48.0963,48518.0
2018-03-28 11:00:00,66.4,66.55,66.36,66.39,98593.0,48.0746,48.1832,48.0456,48.0674,98593.0
2018-03-28 11:05:00,66.39,66.41,66.18,66.25,66337.0,48.0674,48.0818,47.9153,47.966,66337.0
2018-03-28 11:10:00,66.26,66.3,66.0,66.03,108813.0,47.9732,48.0022,47.785,47.8067,108813.0
2018-03-28 11:15:00,66.03,66.17,65.84,65.99,129749.0,47.8067,47.9081,47.6692,47.7778,129749.0
2018-03-28 11:20:00,65.99,66.04,65.82,66.01,101123.0,47.7778,47.814,47.6547,47.7922,101123.0
2018-03-28 11:25:00,66.02,66.45,65.99,66.29,51473.0,47.7995,48.1108,47.7778,47.995,51473.0
2018-03-28 11:30:00,66.26,66.34,66.1,66.12,143214.0,47.9732,48.0312,47.8574,47.8719,143214.0
2018-03-28 11:35:00,66.13,66.21,65.96,65.97,124721.0,47.8791,47.937,47.756,47.7633,124721.0
2018-03-28 11:40:00,65.96,66.11,65.88,66.04,71245.0,47.756,47.8646,47.6981,47.814,71245.0
2018-03-28 11:45:00,66.05,66.21,65.9,66.02,116794.0,47.8212,47.937,47.7126,47.7995,116794.0
2018-03-28 11:50:00,66.03,66.25,66.03,66.11,59606.0,47.8067,47.966,47.8067,47.8646,59606.0
2018-03-28 11:55:00,66.14,66.29,65.85,65.9,96575.0,47.8864,47.995,47.6764,47.7126,96575.0
2018-03-28 12:00:00,65.91,65.98,65.84,65.92,59041.0,47.7198,47.7705,47.6692,47.7271,59041.0
2018-03-28 12:05:00,65.92,66.32,65.91,66.31,96042.0,47.7271,48.0167,47.7198,48.0094,96042.0
2018-03-28 12:10:00,66.3,66.79,66.3,66.79,93574.0,48.0022,48.357,48.0022,48.357,93574.0
2018-03-28 12:15:00,66.79,67.16,66.78,67.15,106538.0,48.357,48.6249,48.3497,48.6176,106538.0
2018-03-28 12:20:00,67.14,67.23,66.91,67.03,66884.0,48.6104,48.6755,48.4438,48.5307,66884.0
2018-03-28 12:25:00,67.03,67.15,66.93,66.96,51107.0,48.5307,48.6176,48.4583,48.4801,51107.0
2018-03-28 12:30:00,66.96,67.09,66.96,67.04,61852.0,48.4801,48.5742,48.4801,48.538,61852.0
2018-03-28 12:35:00,67.05,67.16,67.0,67.11,51189.0,48.5452,48.6249,48.509,48.5887,51189.0
2018-03-28 12:40:00,67.11,67.36,67.11,67.31,106542.0,48.5887,48.7697,48.5887,48.7335,106542.0
2018-03-28 12:45:00,67.33,67.35,67.01,67.04,68982.0,48.7479,48.7624,48.5163,48.538,68982.0
2018-03-28 12:50:00,67.03,67.15,66.99,67.05,72548.0,48.5307,48.6176,48.5018,48.5452,72548.0
2018-03-28 12:55:00,67.02,67.18,66.98,67.1,37475.0,48.5235,48.6393,48.4945,48.5814,37475.0
2018-03-28 13:00:00,67.1,67.1,66.9,67.0,78772.0,48.5814,48.5814,48.4366,48.509,78772.0
2018-03-28 13:05:00,67.0,67.37,67.0,67.37,48816.0,48.509,48.7769,48.509,48.7769,48816.0
2018-03-28 13:10:00,67.35,67.35,67.19,67.28,52289.0,48.7624,48.7624,48.6466,48.7117,52289.0
2018-03-28 13:15:00,67.28,67.29,67.15,67.29,62709.0,48.7117,48.719,48.6176,48.719,62709.0
2018-03-28 13:20:00,67.29,67.37,67.16,67.21,78579.0,48.719,48.7769,48.6249,48.6611,78579.0
2018-03-28 13:25:00,67.19,67.26,67.07,67.07,73973.0,48.6466,48.6973,48.5597,48.5597,73973.0
2018-03-28 13:30:00,67.07,67.12,67.0,67.06,80045.0,48.5597,48.5959,48.509,48.5525,80045.0
2018-03-28 13:35:00,67.06,67.15,67.0,67.14,69987.0,48.5525,48.6176,48.509,48.6104,69987.0
2018-03-28 13:40:00,67.14,67.31,67.07,67.25,63150.0,48.6104,48.7335,48.5597,48.69,63150.0
2018-03-28 13:45:00,67.25,67.55,67.25,67.5,50439.0,48.69,48.9072,48.69,48.871,50439.0
2018-03-28 13:50:00,67.5,67.5,67.3,67.47,55036.0,48.871,48.871,48.7262,48.8493,55036.0
2018-03-28 13:55:00,67.48,67.59,67.48,67.52,47500.0,48.8565,48.9362,48.8565,48.8855,47500.0
2018-03-28 14:00:00,67.54,67.57,67.4,67.46,71334.0,48.9,48.9217,48.7986,48.8421,71334.0
2018-03-28 14:05:00,67.45,67.47,67.39,67.43,61332.0,48.8348,48.8493,48.7914,48.8203,61332.0
2018-03-28 14:10:00,67.42,67.52,67.36,67.47,58495.0,48.8131,48.8855,48.7697,48.8493,58495.0
2018-03-28 14:15:00,67.48,67.69,67.48,67.62,71648.0,48.8565,49.0086,48.8565,48.9579,71648.0
2018-03-28 14:20:00,67.62,67.7,67.61,67.62,57842.0,48.9579,49.0158,48.9507,48.9579,57842.0
2018-03-28 14:25:00,67.63,67.68,67.5,67.51,74173.0,48.9651,49.0013,48.871,48.8783,74173.0
2018-03-28 14:30:00,67.5,67.52,67.42,67.51,76805.0,48.871,48.8855,48.8131,48.8783,76805.0
2018-03-28 14:35:00,67.51,67.69,67.46,67.68,73670.0,48.8783,49.0086,48.8421,49.0013,73670.0
2018-03-28 14:40:00,67.68,67.76,67.63,67.67,67314.0,49.0013,49.0593,48.9651,48.9941,67314.0
2018-03-28 14:45:00,67.68,67.75,67.62,67.63,81558.0,49.0013,49.052,48.9579,48.9651,81558.0
2018-03-28 14:50:00,67.62,67.62,67.5,67.61,75778.0,48.9579,48.9579,48.871,48.9507,75778.0
2018-03-28 14:55:00,67.61,67.62,67.56,67.57,85265.0,48.9507,48.9579,48.9145,48.9217,85265.0
2018-03-28 15:00:00,67.57,67.59,67.41,67.41,127373.0,48.9217,48.9362,48.8059,48.8059,127373.0
2018-03-28 15:05:00,67.41,67.48,67.37,67.37,103056.0,48.8059,48.8565,48.7769,48.7769,103056.0
2018-03-28 15:10:00,67.37,67.6,67.37,67.57,88071.0,48.7769,48.9434,48.7769,48.9217,88071.0
2018-03-28 15:15:00,67.57,67.67,67.47,67.52,113980.0,48.9217,48.9941,48.8493,48.8855,113980.0
2018-03-28 15:20:00,67.52,67.65,67.49,67.63,104593.0,48.8855,48.9796,48.8638,48.9651,104593.0
2018-03-28 15:25:00,67.63,67.68,67.52,67.65,84598.0,48.9651,49.0013,48.8855,48.9796,84598.0
2018-03-28 15:30:00,67.65,67.7,67.51,67.57,113767.0,48.9796,49.0158,48.8783,48.9217,113767.0
2018-03-28 15:35:00,67.59,67.79,67.58,67.7,132215.0,48.9362,49.081,48.9289,49.0158,132215.0
2018-03-28 15:40:00,67.69,67.76,67.67,67.69,151258.0,49.0086,49.0593,48.9941,49.0086,151258.0
2018-03-28 15:45:00,67.69,67.82,67.67,67.82,206340.0,49.0086,49.1027,48.9941,49.1027,206340.0
2018-03-28 15:50:00,67.81,67.91,67.68,67.81,320713.0,49.0955,49.1679,49.0013,49.0955,320713.0
2018-03-28 15:55:00,67.81,67.84,67.59,67.59,656552.0,49.0955,49.1172,48.9362,48.9362,656552.0
2018-03-29 09:30:00,67.67,68.0,67.41,67.79,101680.0,48.9941,49.233,48.8059,49.081,101680.0
2018-03-29 09:35:00,67.84,67.98,67.37,67.38,59982.0,49.1172,49.2185,48.7769,48.7841,59982.0
2018-03-29 09:40:00,67.37,67.37,66.5,66.59,111507.0,48.7769,48.7769,48.147,48.2122,111507.0
2018-03-29 09:45:00,66.56,66.62,66.19,66.38,153150.0,48.1904,48.2339,47.9226,48.0601,153150.0
2018-03-29 09:50:00,66.35,66.55,66.3,66.55,59607.0,48.0384,48.1832,48.0022,48.1832,59607.0
2018-03-29 09:55:00,66.56,66.57,65.89,65.93,181666.0,48.1904,48.1977,47.7054,47.7343,181666.0
2018-03-29 10:00:00,65.93,66.1,65.91,65.91,102833.0,47.7343,47.8574,47.7198,47.7198,102833.0
2018-03-29 10:05:00,65.93,65.97,65.71,65.79,101799.0,47.7343,47.7633,47.575,47.633,101799.0
2018-03-29 10:10:00,65.82,65.84,65.49,65.5,136139.0,47.6547,47.6692,47.4157,47.423,136139.0
2018-03-29 10:15:00,65.51,65.7,65.47,65.52,155351.0,47.4302,47.5678,47.4013,47.4375,155351.0
2018-03-29 10:20:00,65.52,65.64,65.45,65.5,141305.0,47.4375,47.5244,47.3868,47.423,141305.0
2018-03-29 10:25:00,65.51,65.51,65.29,65.33,82170.0,47.4302,47.4302,47.2709,47.2999,82170.0
2018-03-29 10:30:00,65.32,65.58,65.18,65.56,91974.0,47.2927,47.4809,47.1913,47.4664,91974.0
2018-03-29 10:35:00,65.55,65.55,65.38,65.42,119864.0,47.4592,47.4592,47.3361,47.3651,119864.0
2018-03-29 10:40:00,65.42,65.46,65.29,65.41,70543.0,47.3651,47.394,47.2709,47.3578,70543.0
2018-03-29 10:45:00,65.41,65.55,65.41,65.44,69200.0,47.3578,47.4592,47.3578,47.3795,69200.0
2018-03-29 10:50:00,65.4,65.42,65.25,65.3,82962.0,47.3506,47.3651,47.242,47.2782,82962.0
2018-03-29 10:55:00,65.29,65.32,65.1,65.17,86880.0,47.2709,47.2927,47.1334,47.1841,86880.0
2018-03-29 11:00:00,65.17,65.25,65.03,65.1,116842.0,47.1841,47.242,47.0827,47.1334,116842.0
2018-03-29 11:05:00,65.12,65.26,65.08,65.2,130584.0,47.1479,47.2492,47.1189,47.2058,130584.0
2018-03-29 11:10:00,65.2,65.28,65.12,65.12,114669.0,47.2058,47.2637,47.1479,47.1479,114669.0
2018-03-29 11:15:00,65.12,65.21,65.02,65.05,97409.0,47.1479,47.213,47.0755,47.0972,97409.0
2018-03-29 11:20:00,65.03,65.13,64.76,64.77,160915.0,47.0827,47.1551,46.8872,46.8945,160915.0
2018-03-29 11:25:00,64.76,65.01,64.76,64.86,65633.0,46.8872,47.0682,46.8872,46.9596,65633.0
2018-03-29 11:30:00,64.86,65.04,64.82,65.0,82020.0,46.9596,47.0899,46.9307,47.061,82020.0
2018-03-29 11:35:00,65.01,65.02,64.91,64.91,88793.0,47.0682,47.0755,46.9958,46.9958,88793.0
2018-03-29 11:40:00,64.9,64.94,64.77,64.93,63405.0,46.9886,47.0175,46.8945,47.0103,63405.0
2018-03-29 11:45:00,64.92,65.07,64.89,65.01,89789.0,47.0031,47.1117,46.9813,47.0682,89789.0
2018-03-29 11:50:00,65.02,65.09,64.99,65.04,54067.0,47.0755,47.1261,47.0537,47.0899,54067.0
2018-03-29 11:55:00,65.04,65.07,64.98,65.07,56037.0,47.0899,47.1117,47.0465,47.1117,56037.0
2018-03-29 12:00:00,65.08,65.13,64.98,65.01,53281.0,47.1189,47.1551,47.0465,47.0682,53281.0
2018-03-29 12:05:00,65.02,65.17,64.99,65.16,48452.0,47.0755,47.1841,47.0537,47.1768,48452.0
2018-03-29 12:10:00,65.16,65.16,65.07,65.1,59447.0,47.1768,47.1768,47.1117,47.1334,59447.0
2018-03-29 12:15:00,65.09,65.18,65.09,65.15,44395.0,47.1261,47.1913,47.1261,47.1696,44395.0
2018-03-29 12:20:00,65.14,65.15,65.1,65.13,44982.0,47.1623,47.1696,47.1334,47.1551,44982.0
2018-03-29 12:25:00,65.12,65.21,65.09,65.2,56714.0,47.1479,47.213,47.1261,47.2058,56714.0
2018-03-29 12:30:00,65.2,65.21,65.08,65.12,44163.0,47.2058,47.213,47.1189,47.1479,44163.0
2018-03-29 12:35:00,65.12,65.15,65.1,65.14,33510.0,47.1479,47.1696,47.1334,47.1623,33510.0
2018-03-29 12:40:00,65.14,65.17,65.11,65.13,38257.0,47.1623,47.1841,47.1406,47.1551,38257.0
2018-03-29 12:45:00,65.13,65.16,65.12,65.15,28246.0,47.1551,47.1768,47.1479,47.1696,28246.0
2018-03-29 12:50:00,65.16,65.22,65.15,65.2,39084.0,47.1768,47.2203,47.1696,47.2058,39084.0
2018-03-29 12:55:00,65.2,65.24,65.19,65.21,42330.0,47.2058,47.2347,47.1985,47.213,42330.0
2018-03-29 13:00:00,65.22,65.22,65.18,65.19,36164.0,47.2203,47.2203,47.1913,47.1985,36164.0
2018-03-29 13:05:00,65.19,65.2,65.15,65.16,40052.0,47.1985,47.2058,47.1696,47.1768,40052.0
2018-03-29 13:10:00,65.16,65.2,65.15,65.2,43364.0,47.1768,47.2058,47.1696,47.2058,43364.0
2018-03-29 13:15:00,65.19,65.25,65.19,65.25,54113.0,47.1985,47.242,47.1985,47.242,54113.0
2018-03-29 13:20:00,65.25,65.26,65.21,65.21,49245.0,47.242,47.2492,47.213,47.213,49245.0
2018-03-29 13:25:00,65.21,65.25,65.21,65.25,30564.0,47.213,47.242,47.213,47.242,30564.0
2018-03-29 13:30:00,65.25,65.26,65.23,65.26,78742.0,47.242,47.2492,47.2275,47.2492,78742.0
2018-03-29 13:35:00,65.25,65.44,65.24,65.41,81380.0,47.242,47.3795,47.2347,47.3578,81380.0
2018-03-29 13:40:00,65.42,65.61,65.41,65.6,89719.0,47.3651,47.5026,47.3578,47.4954,89719.0
2018-03-29 13:45:00,65.61,65.65,65.6,65.63,66324.0,47.5026,47.5316,47.4954,47.5171,66324.0
2018-03-29 13:50:00,65.64,65.66,65.57,65.57,75449.0,47.5244,47.5388,47.4737,47.4737,75449.0
2018-03-29 13:55:00,65.57,65.6,65.51,65.59,86317.0,47.4737,47.4954,47.4302,47.4881,86317.0
2018-03-29 14:00:00,65.59,65.61,65.58,65.61,63426.0,47.4881,47.5026,47.4809,47.5026,63426.0
2018-03-29 14:05:00,65.6,65.76,65.59,65.76,45042.0,47.4954,47.6112,47.4881,47.6112,45042.0
2018-03-29 14:10:00,65.76,65.97,65.76,65.82,83938.0,47.6112,47.7633,47.6112,47.6547,83938.0
2018-03-29 14:15:00,65.81,65.82,65.68,65.76,32200.0,47.6474,47.6547,47.5533,47.6112,32200.0
2018-03-29 14:20:00,65.77,65.78,65.48,65.57,189542.0,47.6185,47.6257,47.4085,47.4737,189542.0
2018-03-29 14:25:00,65.59,65.77,65.58,65.75,34229.0,47.4881,47.6185,47.4809,47.604,34229.0
2018-03-29 14:30:00,65.76,65.82,65.58,65.74,52385.0,47.6112,47.6547,47.4809,47.5968,52385.0
2018-03-29 14:35:00,65.74,65.75,65.65,65.71,41420.0,47.5968,47.604,47.5316,47.575,41420.0
2018-03-29 14:40:00,65.74,65.77,65.69,65.75,44371.0,47.5968,47.6185,47.5606,47.604,44371.0
2018-03-29 14:45:00,65.75,65.8,65.67,65.75,58246.0,47.604,47.6402,47.5461,47.604,58246.0
2018-03-29 14:50:00,65.76,65.77,65.55,65.57,59773.0,47.6112,47.6185,47.4592,47.4737,59773.0
2018-03-29 14:55:00,65.58,65.7,65.57,65.64,49256.0,47.4809,47.5678,47.4737,47.5244,49256.0
2018-03-29 15:00:00,65.64,65.71,65.59,65.71,58704.0,47.5244,47.575,47.4881,47.575,58704.0
2018-03-29 15:05:00,65.71,65.76,65.64,65.76,73356.0,47.575,47.6112,47.5244,47.6112,73356.0
2018-03-29 15:10:00,65.76,65.76,65.7,65.71,62373.0,47.6112,47.6112,47.5678,47.575,62373.0
2018-03-29 15:15:00,65.7,65.73,65.67,65.67,115811.0,47.5678,47.5895,47.5461,47.5461,115811.0
2018-03-29 15:20:00,65.67,65.69,65.5,65.5,69454.0,47.5461,47.5606,47.423,47.423,69454.0
2018-03-29 15:25:00,65.5,65.54,65.41,65.53,80149.0,47.423,47.4519,47.3578,47.4447,80149.0
2018-03-29 15:30:00,65.53,65.53,65.39,65.4,108782.0,47.4447,47.4447,47.3433,47.3506,108782.0
2018-03-29 15:35:00,65.4,65.58,65.37,65.56,122981.0,47.3506,47.4809,47.3289,47.4664,122981.0
2018-03-29 15:40:00,65.56,65.62,65.51,65.59,104661.0,47.4664,47.5099,47.4302,47.4881,104661.0
2018-03-29 15:45:00,65.59,65.8,65.59,65.79,192230.0,47.4881,47.6402,47.4881,47.633,192230.0
2018-03-29 15:50:00,65.8,65.86,65.72,65.76,207998.0,47.6402,47.6836,47.5823,47.6112,207998.0
2018-03-29 15:55:00,65.76,65.76,65.45,65.46,420118.0,47.6112,47.6112,47.3868,47.394,420118.0
2018-04-02 09:30:00,65.1,65.32,64.82,65.3,110498.0,47.1334,47.2927,46.9307,47.2782,110498.0
2018-04-02 09:35:00,65.31,65.45,65.15,65.22,74868.0,47.2854,47.3868,47.1696,47.2203,74868.0
2018-04-02 09:40:00,65.16,65.35,65.09,65.26,89728.0,47.1768,47.3144,47.1261,47.2492,89728.0
2018-04-02 09:45:00,65.28,65.34,65.04,65.1,122524.0,47.2637,47.3071,47.0899,47.1334,122524.0
2018-04-02 09:50:00,65.08,65.39,65.01,65.1,77993.0,47.1189,47.3433,47.0682,47.1334,77993.0
2018-04-02 09:55:00,65.13,65.25,65.07,65.15,40585.0,47.1551,47.242,47.1117,47.1696,40585.0
2018-04-02 10:00:00,65.13,65.21,64.87,64.89,56573.0,47.1551,47.213,46.9669,46.9813,56573.0
2018-04-02 10:05:00,64.9,64.94,64.79,64.88,60746.0,46.9886,47.0175,46.9089,46.9741,60746.0
2018-04-02 10:10:00,64.86,65.02,64.86,65.02,80837.0,46.9596,47.0755,46.9596,47.0755,80837.0
2018-04-02 10:15:00,65.03,65.03,64.9,64.94,63893.0,47.0827,47.0827,46.9886,47.0175,63893.0
2018-04-02 10:20:00,64.95,65.17,64.91,65.16,45662.0,47.0248,47.1841,46.9958,47.1768,45662.0
2018-04-02 10:25:00,65.16,65.17,64.89,64.94,44134.0,47.1768,47.1841,46.9813,47.0175,44134.0
2018-04-02 10:30:00,64.95,64.97,64.76,64.76,63383.0,47.0248,47.0393,46.8872,46.8872,63383.0
2018-04-02 10:35:00,64.78,64.81,64.57,64.62,123438.0,46.9017,46.9234,46.7497,46.7859,123438.0
2018-04-02 10:40:00,64.63,64.79,64.6,64.79,44027.0,46.7931,46.9089,46.7714,46.9089,44027.0
2018-04-02 10:45:00,64.79,64.92,64.75,64.92,23580.0,46.9089,47.0031,46.88,47.0031,23580.0
2018-04-02 10:50:00,64.91,64.91,64.57,64.6,32251.0,46.9958,46.9958,46.7497,46.7714,32251.0
2018-04-02 10:55:00,64.61,64.61,64.42,64.51,38237.0,46.7786,46.7786,46.6411,46.7062,38237.0
2018-04-02 11:00:00,64.51,64.57,64.36,64.42,53599.0,46.7062,46.7497,46.5976,46.6411,53599.0
2018-04-02 11:05:00,64.43,64.43,64.22,64.28,66918.0,46.6483,46.6483,46.4962,46.5397,66918.0
2018-04-02 11:10:00,64.29,64.29,64.02,64.04,104222.0,46.5469,46.5469,46.3514,46.3659,104222.0
2018-04-02 11:15:00,64.05,64.29,64.02,64.21,63426.0,46.3732,46.5469,46.3514,46.489,63426.0
2018-04-02 11:20:00,64.2,64.31,64.08,64.3,47292.0,46.4818,46.5614,46.3949,46.5542,47292.0
2018-04-02 11:25:00,64.31,64.44,64.26,64.36,45063.0,46.5614,46.6555,46.5252,46.5976,45063.0
2018-04-02 11:30:00,64.37,64.37,64.24,64.28,59837.0,46.6049,46.6049,46.5107,46.5397,59837.0
2018-04-02 11:35:00,64.28,64.29,63.83,63.99,137708.0,46.5397,46.5469,46.2139,46.3297,137708.0
2018-04-02 11:40:00,64.0,64.05,63.85,63.99,66835.0,46.337,46.3732,46.2284,46.3297,66835.0
2018-04-02 11:45:00,63.99,64.06,63.91,63.97,52970.0,46.3297,46.3804,46.2718,46.3152,52970.0
2018-04-02 11:50:00,63.97,63.97,63.83,63.92,52487.0,46.3152,46.3152,46.2139,46.279,52487.0
2018-04-02 11:55:00,63.92,64.09,63.91,63.96,47036.0,46.279,46.4021,46.2718,46.308,47036.0
2018-04-02 12:00:00,63.95,63.98,63.81,63.88,41326.0,46.3008,46.3225,46.1994,46.2501,41326.0
2018-04-02 12:05:00,63.88,63.89,63.73,63.86,33210.0,46.2501,46.2573,46.1415,46.2356,33210.0
2018-04-02 12:10:00,63.83,63.86,63.73,63.82,39121.0,46.2139,46.2356,46.1415,46.2066,39121.0
2018-04-02 12:15:00,63.85,63.86,63.69,63.83,38716.0,46.2284,46.2356,46.1125,46.2139,38716.0
2018-04-02 12:20:00,63.8,63.88,63.78,63.8,42856.0,46.1922,46.2501,46.1777,46.1922,42856.0
2018-04-02 12:25:00,63.8,63.84,63.71,63.75,57008.0,46.1922,46.2211,46.127,46.156,57008.0
2018-04-02 12:30:00,63.76,63.89,63.75,63.86,56103.0,46.1632,46.2573,46.156,46.2356,56103.0
2018-04-02 12:35:00,63.86,63.89,63.79,63.8,32806.0,46.2356,46.2573,46.1849,46.1922,32806.0
2018-04-02 12:40:00,63.8,63.94,63.76,63.86,84611.0,46.1922,46.2935,46.1632,46.2356,84611.0
2018-04-02 12:45:00,63.87,63.9,63.76,63.84,78356.0,46.2428,46.2646,46.1632,46.2211,78356.0
2018-04-02 12:50:00,63.83,63.85,63.76,63.8,46766.0,46.2139,46.2284,46.1632,46.1922,46766.0
2018-04-02 12:55:00,63.79,63.89,63.74,63.79,216948.0,46.1849,46.2573,46.1487,46.1849,216948.0
2018-04-02 13:00:00,63.8,63.84,63.65,63.68,90032.0,46.1922,46.2211,46.0836,46.1053,90032.0
2018-04-02 13:05:00,63.67,63.72,63.55,63.57,64905.0,46.098,46.1342,46.0112,46.0256,64905.0
2018-04-02 13:10:00,63.58,63.68,63.56,63.61,67800.0,46.0329,46.1053,46.0184,46.0546,67800.0
2018-04-02 13:15:00,63.61,63.67,63.5,63.53,64730.0,46.0546,46.098,45.975,45.9967,64730.0
2018-04-02 13:20:00,63.53,63.55,63.39,63.39,50988.0,45.9967,46.0112,45.8953,45.8953,50988.0
2018-04-02 13:25:00,63.4,63.43,63.24,63.33,45884.0,45.9026,45.9243,45.7867,45.8519,45884.0
2018-04-02 13:30:00,63.33,63.4,63.3,63.38,36143.0,45.8519,45.9026,45.8302,45.8881,36143.0
2018-04-02 13:35:00,63.37,63.41,63.25,63.26,29832.0,45.8808,45.9098,45.794,45.8012,29832.0
2018-04-02 13:40:00,63.27,63.27,63.1,63.1,47684.0,45.8084,45.8084,45.6854,45.6854,47684.0
2018-04-02 13:45:00,63.1,63.11,62.92,62.93,126045.0,45.6854,45.6926,45.555,45.5623,126045.0
2018-04-02 13:50:00,62.93,62.96,62.86,62.92,63726.0,45.5623,45.584,45.5116,45.555,63726.0
2018-04-02 13:55:00,62.93,62.94,62.82,62.82,48174.0,45.5623,45.5695,45.4826,45.4826,48174.0
2018-04-02 14:00:00,62.82,62.82,62.64,62.69,70839.0,45.4826,45.4826,45.3523,45.3885,70839.0
2018-04-02 14:05:00,62.71,62.96,62.47,62.91,97238.0,45.403,45.584,45.2292,45.5478,97238.0
2018-04-02 14:10:00,62.9,62.98,62.81,62.94,50474.0,45.5405,45.5985,45.4754,45.5695,50474.0
2018-04-02 14:15:00,62.97,63.07,62.93,63.03,43332.0,45.5912,45.6636,45.5623,45.6347,43332.0
2018-04-02 14:20:00,63.04,63.18,63.0,63.03,50668.0,45.6419,45.7433,45.613,45.6347,50668.0
2018-04-02 14:25:00,63.04,63.04,62.79,62.87,45042.0,45.6419,45.6419,45.4609,45.5188,45042.0
2018-04-02 14:30:00,62.87,63.1,62.81,63.09,65937.0,45.5188,45.6854,45.4754,45.6781,65937.0
2018-04-02 14:35:00,63.09,63.15,62.9,62.97,58664.0,45.6781,45.7216,45.5405,45.5912,58664.0
2018-04-02 14:40:00,62.98,62.99,62.77,62.77,64071.0,45.5985,45.6057,45.4464,45.4464,64071.0
2018-04-02 14:45:00,62.77,63.03,62.75,63.03,46255.0,45.4464,45.6347,45.4319,45.6347,46255.0
2018-04-02 14:50:00,63.03,63.17,63.02,63.14,63340.0,45.6347,45.736,45.6274,45.7143,63340.0
2018-04-02 14:55:00,63.13,63.16,63.0,63.16,59687.0,45.7071,45.7288,45.613,45.7288,59687.0
2018-04-02 15:00:00,63.16,63.23,63.06,63.16,64078.0,45.7288,45.7795,45.6564,45.7288,64078.0
2018-04-02 15:05:00,63.15,63.15,63.0,63.04,50424.0,45.7216,45.7216,45.613,45.6419,50424.0
2018-04-02 15:10:00,63.02,63.12,62.96,63.08,48777.0,45.6274,45.6998,45.584,45.6709,48777.0
2018-04-02 15:15:00,63.07,63.07,62.93,63.0,63213.0,45.6636,45.6636,45.5623,45.613,63213.0
2018-04-02 15:20:00,63.01,63.05,62.81,62.81,75483.0,45.6202,45.6492,45.4754,45.4754,75483.0
2018-04-02 15:25:00,62.82,62.82,62.77,62.8,65857.0,45.4826,45.4826,45.4464,45.4681,65857.0
2018-04-02 15:30:00,62.8,62.85,62.66,62.67,98356.0,45.4681,45.5043,45.3668,45.374,98356.0
2018-04-02 15:35:00,62.67,62.97,62.67,62.86,152360.0,45.374,45.5912,45.374,45.5116,152360.0
2018-04-02 15:40:00,62.86,63.12,62.82,63.02,138745.0,45.5116,45.6998,45.4826,45.6274,138745.0
2018-04-02 15:45:00,63.04,63.26,63.03,63.11,140221.0,45.6419,45.8012,45.6347,45.6926,140221.0
2018-04-02 15:50:00,63.1,63.32,62.97,63.27,216479.0,45.6854,45.8446,45.5912,45.8084,216479.0
2018-04-02 15:55:00,63.28,63.29,62.97,63.1,418553.0,45.8157,45.8229,45.5912,45.6854,418553.0
2018-04-03 09:30:00,63.53,63.56,62.76,62.99,123713.0,45.9967,46.0184,45.4392,45.6057,123713.0
2018-04-03 09:35:00,62.92,63.49,62.79,63.28,68310.0,45.555,45.9677,45.4609,45.8157,68310.0
2018-04-03 09:40:00,63.24,63.26,62.97,63.13,149841.0,45.7867,45.8012,45.5912,45.7071,149841.0
2018-04-03 09:45:00,63.14,63.2,62.6,62.61,178910.0,45.7143,45.7578,45.3233,45.3306,178910.0
2018-04-03 09:50:00,62.61,62.76,62.44,62.45,81186.0,45.3306,45.4392,45.2075,45.2147,81186.0
2018-04-03 09:55:00,62.45,62.45,62.05,62.13,233796.0,45.2147,45.2147,44.9251,44.9831,233796.0
2018-04-03 10:00:00,62.12,62.25,62.11,62.2,106931.0,44.9758,45.0699,44.9686,45.0337,106931.0
2018-04-03 10:05:00,62.18,62.18,61.92,61.93,127541.0,45.0193,45.0193,44.831,44.8383,127541.0
2018-04-03 10:10:00,61.91,62.1,61.89,62.04,111920.0,44.8238,44.9613,44.8093,44.9179,111920.0
2018-04-03 10:15:00,62.04,62.14,61.86,61.99,311790.0,44.9179,44.9903,44.7876,44.8817,311790.0
2018-04-03 10:20:00,61.98,62.15,61.93,62.1,88011.0,44.8745,44.9975,44.8383,44.9613,88011.0
2018-04-03 10:25:00,62.1,62.2,62.04,62.2,99287.0,44.9613,45.0337,44.9179,45.0337,99287.0
2018-04-03 10:30:00,62.19,62.26,62.17,62.22,78525.0,45.0265,45.0772,45.012,45.0482,78525.0
2018-04-03 10:35:00,62.22,62.3,62.15,62.23,84343.0,45.0482,45.1061,44.9975,45.0555,84343.0
2018-04-03 10:40:00,62.24,62.27,62.19,62.22,68895.0,45.0627,45.0844,45.0265,45.0482,68895.0
2018-04-03 10:45:00,62.23,62.35,62.22,62.3,151496.0,45.0555,45.1423,45.0482,45.1061,151496.0
2018-04-03 10:50:00,62.3,62.38,62.18,62.21,96539.0,45.1061,45.1641,45.0193,45.041,96539.0
2018-04-03 10:55:00,62.24,62.41,62.21,62.4,120809.0,45.0627,45.1858,45.041,45.1785,120809.0
2018-04-03 11:00:00,62.41,62.56,62.4,62.55,101687.0,45.1858,45.2944,45.1785,45.2871,101687.0
2018-04-03 11:05:00,62.56,62.61,62.49,62.52,88935.0,45.2944,45.3306,45.2437,45.2654,88935.0
2018-04-03 11:10:00,62.52,62.54,62.28,62.33,85107.0,45.2654,45.2799,45.0917,45.1279,85107.0
2018-04-03 11:15:00,62.32,62.5,62.2,62.25,301694.0,45.1206,45.2509,45.0337,45.0699,301694.0
2018-04-03 11:20:00,62.25,62.26,62.04,62.07,216433.0,45.0699,45.0772,44.9179,44.9396,216433.0
2018-04-03 11:25:00,62.06,62.37,62.04,62.26,136801.0,44.9324,45.1568,44.9179,45.0772,136801.0
2018-04-03 11:30:00,62.25,62.31,62.11,62.11,45271.0,45.0699,45.1134,44.9686,44.9686,45271.0
2018-04-03 11:35:00,62.12,62.31,62.04,62.07,95253.0,44.9758,45.1134,44.9179,44.9396,95253.0
2018-04-03 11:40:00,62.08,62.2,62.06,62.17,36350.0,44.9469,45.0337,44.9324,45.012,36350.0
2018-04-03 11:45:00,62.17,62.27,62.15,62.15,39186.0,45.012,45.0844,44.9975,44.9975,39186.0
2018-04-03 11:50:00,62.14,62.16,61.99,62.13,71763.0,44.9903,45.0048,44.8817,44.9831,71763.0
2018-04-03 11:55:00,62.12,62.15,61.98,62.0,41976.0,44.9758,44.9975,44.8745,44.8889,41976.0
2018-04-03 12:00:00,62.0,62.28,62.0,62.26,31168.0,44.8889,45.0917,44.8889,45.0772,31168.0
2018-04-03 12:05:00,62.28,62.31,62.13,62.15,38535.0,45.0917,45.1134,44.9831,44.9975,38535.0
2018-04-03 12:10:00,62.16,62.16,62.04,62.05,70509.0,45.0048,45.0048,44.9179,44.9251,70509.0
2018-04-03 12:15:00,62.05,62.13,61.97,62.04,64199.0,44.9251,44.9831,44.8672,44.9179,64199.0
2018-04-03 12:20:00,62.05,62.09,61.95,61.98,49530.0,44.9251,44.9541,44.8527,44.8745,49530.0
2018-04-03 12:25:00,61.99,62.0,61.93,61.93,88042.0,44.8817,44.8889,44.8383,44.8383,88042.0
2018-04-03 12:30:00,61.94,62.06,61.82,61.98,298628.0,44.8455,44.9324,44.7586,44.8745,298628.0
2018-04-03 12:35:00,61.98,62.03,61.82,61.83,103120.0,44.8745,44.9107,44.7586,44.7659,103120.0
2018-04-03 12:40:00,61.83,61.9,61.82,61.86,30089.0,44.7659,44.8165,44.7586,44.7876,30089.0
2018-04-03 12:45:00,61.86,61.88,61.73,61.75,54086.0,44.7876,44.8021,44.6935,44.7079,54086.0
2018-04-03 12:50:00,61.75,61.95,61.75,61.91,79632.0,44.7079,44.8527,44.7079,44.8238,79632.0
2018-04-03 12:55:00,61.9,61.96,61.86,61.96,33508.0,44.8165,44.86,44.7876,44.86,33508.0
2018-04-03 13:00:00,61.96,62.0,61.9,61.96,43118.0,44.86,44.8889,44.8165,44.86,43118.0
2018-04-03 13:05:00,61.98,62.07,61.98,62.0,25469.0,44.8745,44.9396,44.8745,44.8889,25469.0
2018-04-03 13:10:00,62.01,62.1,61.9,61.92,30371.0,44.8962,44.9613,44.8165,44.831,30371.0
2018-04-03 13:15:00,61.91,61.96,61.85,61.96,23320.0,44.8238,44.86,44.7803,44.86,23320.0
2018-04-03 13:20:00,61.97,62.1,61.97,62.05,56089.0,44.8672,44.9613,44.8672,44.9251,56089.0
2018-04-03 13:25:00,62.06,62.29,62.06,62.27,42993.0,44.9324,45.0989,44.9324,45.0844,42993.0
2018-04-03 13:30:00,62.28,62.32,62.27,62.3,35632.0,45.0917,45.1206,45.0844,45.1061,35632.0
2018-04-03 13:35:00,62.3,62.39,62.26,62.31,27938.0,45.1061,45.1713,45.0772,45.1134,27938.0
2018-04-03 13:40:00,62.3,62.38,62.25,62.33,30630.0,45.1061,45.1641,45.0699,45.1279,30630.0
2018-04-03 13:45:00,62.33,62.41,62.31,62.36,35317.0,45.1279,45.1858,45.1134,45.1496,35317.0
2018-04-03 13:50:00,62.37,62.5,62.37,62.5,35337.0,45.1568,45.2509,45.1568,45.2509,35337.0
2018-04-03 13:55:00,62.5,62.52,62.46,62.51,65698.0,45.2509,45.2654,45.222,45.2582,65698.0
2018-04-03 14:00:00,62.51,62.52,62.44,62.51,55965.0,45.2582,45.2654,45.2075,45.2582,55965.0
2018-04-03 14:05:00,62.51,62.53,62.39,62.51,284186.0,45.2582,45.2727,45.1713,45.2582,284186.0
2018-04-03 14:10:00,62.5,62.57,62.48,62.54,85629.0,45.2509,45.3016,45.2365,45.2799,85629.0
2018-04-03 14:15:00,62.54,62.57,62.46,62.56,55256.0,45.2799,45.3016,45.222,45.2944,55256.0
2018-04-03 14:20:00,62.57,62.71,62.51,62.68,45184.0,45.3016,45.403,45.2582,45.3813,45184.0
2018-04-03 14:25:00,62.67,62.68,62.46,62.53,55342.0,45.374,45.3813,45.222,45.2727,55342.0
2018-04-03 14:30:00,62.51,62.55,62.39,62.41,62042.0,45.2582,45.2871,45.1713,45.1858,62042.0
2018-04-03 14:35:00,62.41,62.43,62.34,62.43,55328.0,45.1858,45.2003,45.1351,45.2003,55328.0
2018-04-03 14:40:00,62.43,62.49,62.33,62.36,150377.0,45.2003,45.2437,45.1279,45.1496,150377.0
2018-04-03 14:45:00,62.36,62.74,62.36,62.66,103418.0,45.1496,45.4247,45.1496,45.3668,103418.0
2018-04-03 14:50:00,62.68,62.76,62.63,62.74,90327.0,45.3813,45.4392,45.3451,45.4247,90327.0
2018-04-03 14:55:00,62.75,62.92,62.75,62.85,154582.0,45.4319,45.555,45.4319,45.5043,154582.0
2018-04-03 15:00:00,62.85,63.04,62.82,62.98,98112.0,45.5043,45.6419,45.4826,45.5985,98112.0
2018-04-03 15:05:00,62.99,63.23,62.96,63.21,98293.0,45.6057,45.7795,45.584,45.765,98293.0
2018-04-03 15:10:00,63.2,63.28,62.93,62.96,90680.0,45.7578,45.8157,45.5623,45.584,90680.0
2018-04-03 15:15:00,62.95,63.02,62.89,62.96,67019.0,45.5767,45.6274,45.5333,45.584,67019.0
2018-04-03 15:20:00,62.97,63.01,62.76,62.94,109062.0,45.5912,45.6202,45.4392,45.5695,109062.0
2018-04-03 15:25:00,62.93,63.08,62.91,63.0,77246.0,45.5623,45.6709,45.5478,45.613,77246.0
2018-04-03 15:30:00,63.01,63.03,62.85,62.85,136318.0,45.6202,45.6347,45.5043,45.5043,136318.0
2018-04-03 15:35:00,62.86,62.89,62.7,62.86,150841.0,45.5116,45.5333,45.3957,45.5116,150841.0
2018-04-03 15:40:00,62.86,62.98,62.86,62.97,118197.0,45.5116,45.5985,45.5116,45.5912,118197.0
2018-04-03 15:45:00,62.97,63.11,62.96,63.01,144401.0,45.5912,45.6926,45.584,45.6202,144401.0
2018-04-03 15:50:00,63.01,63.12,63.01,63.11,216117.0,45.6202,45.6998,45.6202,45.6926,216117.0
2018-04-03 15:55:00,63.1,63.28,63.1,63.18,496962.0,45.6854,45.8157,45.6854,45.7433,496962.0
2018-04-04 09:30:00,62.64,63.1,62.6,63.02,140518.0,45.3523,45.6854,45.3233,45.6274,140518.0
2018-04-04 09:35:00,63.01,63.8,62.98,63.64,127706.0,45.6202,46.1922,45.5985,46.0763,127706.0
2018-04-04 09:40:00,63.67,63.84,63.47,63.82,129753.0,46.098,46.2211,45.9532,46.2066,129753.0
2018-04-04 09:45:00,63.81,63.85,63.55,63.55,148192.0,46.1994,46.2284,46.0112,46.0112,148192.0
2018-04-04 09:50:00,63.57,63.84,63.52,63.83,71164.0,46.0256,46.2211,45.9894,46.2139,71164.0
2018-04-04 09:55:00,63.84,64.17,63.83,64.17,75610.0,46.2211,46.46,46.2139,46.46,75610.0
2018-04-04 10:00:00,64.16,64.35,63.99,64.04,145059.0,46.4528,46.5904,46.3297,46.3659,145059.0
2018-04-04 10:05:00,64.06,64.29,63.98,64.18,67138.0,46.3804,46.5469,46.3225,46.4673,67138.0
2018-04-04 10:10:00,64.16,64.54,64.1,64.2,136262.0,46.4528,46.7279,46.4094,46.4818,136262.0
2018-04-04 10:15:00,64.19,64.48,64.19,64.45,71207.0,46.4745,46.6845,46.4745,46.6628,71207.0
2018-04-04 10:20:00,64.43,64.43,64.32,64.37,53048.0,46.6483,46.6483,46.5687,46.6049,53048.0
2018-04-04 10:25:00,64.37,64.5,64.35,64.41,72788.0,46.6049,46.699,46.5904,46.6338,72788.0
2018-04-04 10:30:00,64.41,64.51,64.38,64.39,71446.0,46.6338,46.7062,46.6121,46.6193,71446.0
2018-04-04 10:35:00,64.4,64.55,64.34,64.55,72241.0,46.6266,46.7352,46.5831,46.7352,72241.0
2018-04-04 10:40:00,64.55,64.87,64.52,64.75,88842.0,46.7352,46.9669,46.7135,46.88,88842.0
2018-04-04 10:45:00,64.74,65.01,64.71,65.01,84121.0,46.8727,47.0682,46.851,47.0682,84121.0
2018-04-04 10:50:00,65.02,65.09,64.91,64.92,86526.0,47.0755,47.1261,46.9958,47.0031,86526.0
2018-04-04 10:55:00,64.92,65.09,64.92,65.01,63666.0,47.0031,47.1261,47.0031,47.0682,63666.0
2018-04-04 11:00:00,65.0,65.0,64.8,64.93,56195.0,47.061,47.061,46.9162,47.0103,56195.0
2018-04-04 11:05:00,64.94,65.02,64.9,64.99,55151.0,47.0175,47.0755,46.9886,47.0537,55151.0
2018-04-04 11:10:00,64.99,65.09,64.9,64.93,86934.0,47.0537,47.1261,46.9886,47.0103,86934.0
2018-04-04 11:15:00,64.92,65.09,64.89,64.98,104072.0,47.0031,47.1261,46.9813,47.0465,104072.0
2018-04-04 11:20:00,64.99,65.03,64.88,64.99,59842.0,47.0537,47.0827,46.9741,47.0537,59842.0
2018-04-04 11:25:00,64.99,65.1,64.94,65.08,50581.0,47.0537,47.1334,47.0175,47.1189,50581.0
2018-04-04 11:30:00,65.09,65.24,65.03,65.06,79340.0,47.1261,47.2347,47.0827,47.1044,79340.0
2018-04-04 11:35:00,65.06,65.07,64.94,65.04,61656.0,47.1044,47.1117,47.0175,47.0899,61656.0
2018-04-04 11:40:00,65.01,65.01,64.92,64.99,57042.0,47.0682,47.0682,47.0031,47.0537,57042.0
2018-04-04 11:45:00,64.99,65.02,64.85,64.85,62781.0,47.0537,47.0755,46.9524,46.9524,62781.0
2018-04-04 11:50:00,64.84,65.02,64.84,65.01,57014.0,46.9451,47.0755,46.9451,47.0682,57014.0
2018-04-04 11:55:00,65.02,65.08,65.0,65.08,36435.0,47.0755,47.1189,47.061,47.1189,36435.0
2018-04-04 12:00:00,65.09,65.3,65.09,65.29,58040.0,47.1261,47.2782,47.1261,47.2709,58040.0
2018-04-04 12:05:00,65.3,65.3,65.16,65.22,60130.0,47.2782,47.2782,47.1768,47.2203,60130.0
2018-04-04 12:10:00,65.22,65.31,65.17,65.3,66345.0,47.2203,47.2854,47.1841,47.2782,66345.0
2018-04-04 12:15:00,65.3,65.3,65.02,65.02,42392.0,47.2782,47.2782,47.0755,47.0755,42392.0
2018-04-04 12:20:00,65.02,65.28,64.98,65.22,69348.0,47.0755,47.2637,47.0465,47.2203,69348.0
2018-04-04 12:25:00,65.22,65.31,65.21,65.23,26784.0,47.2203,47.2854,47.213,47.2275,26784.0
2018-04-04 12:30:00,65.23,65.24,65.13,65.18,19559.0,47.2275,47.2347,47.1551,47.1913,19559.0
2018-04-04 12:35:00,65.18,65.32,65.16,65.2,27122.0,47.1913,47.2927,47.1768,47.2058,27122.0
2018-04-04 12:40:00,65.24,65.25,65.17,65.25,22368.0,47.2347,47.242,47.1841,47.242,22368.0
2018-04-04 12:45:00,65.25,65.33,65.18,65.32,29416.0,47.242,47.2999,47.1913,47.2927,29416.0
2018-04-04 12:50:00,65.31,65.33,65.26,65.31,27107.0,47.2854,47.2999,47.2492,47.2854,27107.0
2018-04-04 12:55:00,65.31,65.32,65.23,65.27,39978.0,47.2854,47.2927,47.2275,47.2565,39978.0
2018-04-04 13:00:00,65.28,65.33,65.26,65.28,39915.0,47.2637,47.2999,47.2492,47.2637,39915.0
2018-04-04 13:05:00,65.27,65.32,65.1,65.14,78805.0,47.2565,47.2927,47.1334,47.1623,78805.0
2018-04-04 13:10:00,65.14,65.15,65.02,65.06,35468.0,47.1623,47.1696,47.0755,47.1044,35468.0
2018-04-04 13:15:00,65.05,65.06,64.97,65.01,28403.0,47.0972,47.1044,47.0393,47.0682,28403.0
2018-04-04 13:20:00,65.0,65.07,64.93,64.98,36810.0,47.061,47.1117,47.0103,47.0465,36810.0
2018-04-04 13:25:00,64.97,65.02,64.91,65.02,26206.0,47.0393,47.0755,46.9958,47.0755,26206.0
2018-04-04 13:30:00,64.99,65.0,64.85,64.88,36885.0,47.0537,47.061,46.9524,46.9741,36885.0
2018-04-04 13:35:00,64.88,64.96,64.87,64.89,29974.0,46.9741,47.032,46.9669,46.9813,29974.0
2018-04-04 13:40:00,64.89,64.94,64.74,64.77,53311.0,46.9813,47.0175,46.8727,46.8945,53311.0
2018-04-04 13:45:00,64.77,64.82,64.69,64.71,48352.0,46.8945,46.9307,46.8365,46.851,48352.0
2018-04-04 13:50:00,64.7,64.7,64.57,64.59,36858.0,46.8438,46.8438,46.7497,46.7641,36858.0
2018-04-04 13:55:00,64.6,64.75,64.6,64.74,39582.0,46.7714,46.88,46.7714,46.8727,39582.0
2018-04-04 14:00:00,64.76,64.85,64.72,64.85,38434.0,46.8872,46.9524,46.8583,46.9524,38434.0
2018-04-04 14:05:00,64.86,64.99,64.85,64.99,32801.0,46.9596,47.0537,46.9524,47.0537,32801.0
2018-04-04 14:10:00,65.0,65.12,65.0,65.1,44194.0,47.061,47.1479,47.061,47.1334,44194.0
2018-04-04 14:15:00,65.1,65.21,65.07,65.17,41506.0,47.1334,47.213,47.1117,47.1841,41506.0
2018-04-04 14:20:00,65.15,65.28,65.15,65.26,32533.0,47.1696,47.2637,47.1696,47.2492,32533.0
2018-04-04 14:25:00,65.26,65.5,65.25,65.46,123893.0,47.2492,47.423,47.242,47.394,123893.0
2018-04-04 14:30:00,65.45,65.53,65.4,65.41,107528.0,47.3868,47.4447,47.3506,47.3578,107528.0
2018-04-04 14:35:00,65.4,65.45,65.31,65.41,67974.0,47.3506,47.3868,47.2854,47.3578,67974.0
2018-04-04 14:40:00,65.4,65.69,65.38,65.55,85711.0,47.3506,47.5606,47.3361,47.4592,85711.0
2018-04-04 14:45:00,65.56,65.67,65.46,65.62,83973.0,47.4664,47.5461,47.394,47.5099,83973.0
2018-04-04 14:50:00,65.63,65.65,65.53,65.57,55450.0,47.5171,47.5316,47.4447,47.4737,55450.0
2018-04-04 14:55:00,65.58,65.69,65.53,65.68,52379.0,47.4809,47.5606,47.4447,47.5533,52379.0
2018-04-04 15:00:00,65.69,65.84,65.65,65.82,136614.0,47.5606,47.6692,47.5316,47.6547,136614.0
2018-04-04 15:05:00,65.82,66.01,65.81,65.95,99511.0,47.6547,47.7922,47.6474,47.7488,99511.0
2018-04-04 15:10:00,65.95,66.0,65.62,65.63,97251.0,47.7488,47.785,47.5099,47.5171,97251.0
2018-04-04 15:15:00,65.63,65.67,65.53,65.64,76797.0,47.5171,47.5461,47.4447,47.5244,76797.0
2018-04-04 15:20:00,65.64,65.86,65.63,65.79,93762.0,47.5244,47.6836,47.5171,47.633,93762.0
2018-04-04 15:25:00,65.79,65.81,65.7,65.73,142352.0,47.633,47.6474,47.5678,47.5895,142352.0
2018-04-04 15:30:00,65.73,65.74,65.61,65.66,92757.0,47.5895,47.5968,47.5026,47.5388,92757.0
2018-04-04 15:35:00,65.65,65.7,65.63,65.7,86472.0,47.5316,47.5678,47.5171,47.5678,86472.0
2018-04-04 15:40:00,65.69,65.7,65.57,65.6,118953.0,47.5606,47.5678,47.4737,47.4954,118953.0
2018-04-04 15:45:00,65.59,65.63,65.5,65.52,236977.0,47.4881,47.5171,47.423,47.4375,236977.0
2018-04-04 15:50:00,65.53,65.76,65.52,65.72,234841.0,47.4447,47.6112,47.4375,47.5823,234841.0
2018-04-04 15:55:00,65.72,65.72,65.48,65.5,572934.0,47.5823,47.5823,47.4085,47.423,572934.0
2018-04-05 09:30:00,65.78,65.93,65.13,65.39,103726.0,47.6257,47.7343,47.1551,47.3433,103726.0
2018-04-05 09:35:00,65.32,65.66,65.19,65.2,47292.0,47.2927,47.5388,47.1985,47.2058,47292.0
2018-04-05 09:40:00,65.2,65.3,65.15,65.28,85058.0,47.2058,47.2782,47.1696,47.2637,85058.0
2018-04-05 09:45:00,65.29,65.41,65.13,65.3,45966.0,47.2709,47.3578,47.1551,47.2782,45966.0
2018-04-05 09:50:00,65.28,65.56,65.22,65.56,31960.0,47.2637,47.4664,47.2203,47.4664,31960.0
2018-04-05 09:55:00,65.57,65.67,65.56,65.62,36167.0,47.4737,47.5461,47.4664,47.5099,36167.0
2018-04-05 10:00:00,65.62,65.66,65.38,65.42,36754.0,47.5099,47.5388,47.3361,47.3651,36754.0
2018-04-05 10:05:00,65.42,65.5,65.33,65.38,58020.0,47.3651,47.423,47.2999,47.3361,58020.0
2018-04-05 10:10:00,65.39,65.42,65.26,65.4,36555.0,47.3433,47.3651,47.2492,47.3506,36555.0
2018-04-05 10:15:00,65.41,65.47,65.26,65.32,44891.0,47.3578,47.4013,47.2492,47.2927,44891.0
2018-04-05 10:20:00,65.32,65.33,65.17,65.27,31393.0,47.2927,47.2999,47.1841,47.2565,31393.0
2018-04-05 10:25:00,65.27,65.29,65.16,65.29,23956.0,47.2565,47.2709,47.1768,47.2709,23956.0
2018-04-05 10:30:00,65.28,65.39,65.26,65.37,29445.0,47.2637,47.3433,47.2492,47.3289,29445.0
2018-04-05 10:35:00,65.37,65.42,65.31,65.42,33514.0,47.3289,47.3651,47.2854,47.3651,33514.0
2018-04-05 10:40:00,65.42,65.45,65.29,65.31,33684.0,47.3651,47.3868,47.2709,47.2854,33684.0
2018-04-05 10:45:00,65.3,65.33,65.23,65.28,44564.0,47.2782,47.2999,47.2275,47.2637,44564.0
2018-04-05 10:50:00,65.29,65.36,65.26,65.27,30222.0,47.2709,47.3216,47.2492,47.2565,30222.0
2018-04-05 10:55:00,65.27,65.39,65.26,65.36,28054.0,47.2565,47.3433,47.2492,47.3216,28054.0
2018-04-05 11:00:00,65.36,65.6,65.32,65.59,35497.0,47.3216,47.4954,47.2927,47.4881,35497.0
2018-04-05 11:05:00,65.6,65.83,65.58,65.83,30996.0,47.4954,47.6619,47.4809,47.6619,30996.0
2018-04-05 11:10:00,65.82,65.85,65.73,65.77,30912.0,47.6547,47.6764,47.5895,47.6185,30912.0
2018-04-05 11:15:00,65.77,65.85,65.76,65.8,25141.0,47.6185,47.6764,47.6112,47.6402,25141.0
2018-04-05 11:20:00,65.8,65.87,65.74,65.75,36065.0,47.6402,47.6909,47.5968,47.604,36065.0
2018-04-05 11:25:00,65.75,65.83,65.75,65.76,49327.0,47.604,47.6619,47.604,47.6112,49327.0
2018-04-05 11:30:00,65.75,65.82,65.66,65.81,43970.0,47.604,47.6547,47.5388,47.6474,43970.0
2018-04-05 11:35:00,65.81,65.81,65.69,65.78,53950.0,47.6474,47.6474,47.5606,47.6257,53950.0
2018-04-05 11:40:00,65.79,65.79,65.56,65.58,101390.0,47.633,47.633,47.4664,47.4809,101390.0
2018-04-05 11:45:00,65.6,65.6,65.39,65.41,36828.0,47.4954,47.4954,47.3433,47.3578,36828.0
2018-04-05 11:50:00,65.42,65.57,65.4,65.53,26279.0,47.3651,47.4737,47.3506,47.4447,26279.0
2018-04-05 11:55:00,65.52,65.53,65.38,65.43,42853.0,47.4375,47.4447,47.3361,47.3723,42853.0
2018-04-05 12:00:00,65.44,65.45,65.29,65.36,24863.0,47.3795,47.3868,47.2709,47.3216,24863.0
2018-04-05 12:05:00,65.36,65.4,65.34,65.36,24173.0,47.3216,47.3506,47.3071,47.3216,24173.0
2018-04-05 12:10:00,65.35,65.36,65.23,65.23,25415.0,47.3144,47.3216,47.2275,47.2275,25415.0
2018-04-05 12:15:00,65.23,65.27,65.17,65.24,32668.0,47.2275,47.2565,47.1841,47.2347,32668.0
2018-04-05 12:20:00,65.25,65.27,65.21,65.23,20302.0,47.242,47.2565,47.213,47.2275,20302.0
2018-04-05 12:25:00,65.22,65.31,65.21,65.28,21291.0,47.2203,47.2854,47.213,47.2637,21291.0
2018-04-05 12:30:00,65.27,65.28,65.17,65.25,23756.0,47.2565,47.2637,47.1841,47.242,23756.0
2018-04-05 12:35:00,65.25,65.27,65.15,65.27,23613.0,47.242,47.2565,47.1696,47.2565,23613.0
2018-04-05 12:40:00,65.28,65.29,65.16,65.16,42844.0,47.2637,47.2709,47.1768,47.1768,42844.0
2018-04-05 12:45:00,65.16,65.16,65.09,65.09,26274.0,47.1768,47.1768,47.1261,47.1261,26274.0
2018-04-05 12:50:00,65.1,65.12,65.06,65.12,16521.0,47.1334,47.1479,47.1044,47.1479,16521.0
2018-04-05 12:55:00,65.13,65.22,65.13,65.17,18390.0,47.1551,47.2203,47.1551,47.1841,18390.0
2018-04-05 13:00:00,65.16,65.26,65.16,65.22,22665.0,47.1768,47.2492,47.1768,47.2203,22665.0
2018-04-05 13:05:00,65.22,65.25,65.19,65.22,18736.0,47.2203,47.242,47.1985,47.2203,18736.0
2018-04-05 13:10:00,65.22,65.24,65.13,65.16,28655.0,47.2203,47.2347,47.1551,47.1768,28655.0
2018-04-05 13:15:00,65.16,65.16,65.03,65.04,27861.0,47.1768,47.1768,47.0827,47.0899,27861.0
2018-04-05 13:20:00,65.02,65.03,64.82,64.88,67985.0,47.0755,47.0827,46.9307,46.9741,67985.0
2018-04-05 13:25:00,64.88,64.94,64.86,64.89,23110.0,46.9741,47.0175,46.9596,46.9813,23110.0
2018-04-05 13:30:00,64.89,64.92,64.75,64.77,65505.0,46.9813,47.0031,46.88,46.8945,65505.0
2018-04-05 13:35:00,64.76,64.83,64.71,64.8,42456.0,46.8872,46.9379,46.851,46.9162,42456.0
2018-04-05 13:40:00,64.8,64.82,64.61,64.61,48157.0,46.9162,46.9307,46.7786,46.7786,48157.0
2018-04-05 13:45:00,64.62,64.72,64.6,64.7,33528.0,46.7859,46.8583,46.7714,46.8438,33528.0
2018-04-05 13:50:00,64.7,64.81,64.68,64.76,144152.0,46.8438,46.9234,46.8293,46.8872,144152.0
2018-04-05 13:55:00,64.75,64.78,64.69,64.71,23626.0,46.88,46.9017,46.8365,46.851,23626.0
2018-04-05 14:00:00,64.72,64.84,64.7,64.81,24767.0,46.8583,46.9451,46.8438,46.9234,24767.0
2018-04-05 14:05:00,64.79,64.81,64.73,64.8,26411.0,46.9089,46.9234,46.8655,46.9162,26411.0
2018-04-05 14:10:00,64.81,64.94,64.77,64.77,45292.0,46.9234,47.0175,46.8945,46.8945,45292.0
2018-04-05 14:15:00,64.77,64.94,64.77,64.91,31073.0,46.8945,47.0175,46.8945,46.9958,31073.0
2018-04-05 14:20:00,64.92,64.98,64.82,64.83,23753.0,47.0031,47.0465,46.9307,46.9379,23753.0
2018-04-05 14:25:00,64.81,64.88,64.78,64.82,26804.0,46.9234,46.9741,46.9017,46.9307,26804.0
2018-04-05 14:30:00,64.83,64.93,64.82,64.92,23066.0,46.9379,47.0103,46.9307,47.0031,23066.0
2018-04-05 14:35:00,64.91,64.95,64.88,64.91,25483.0,46.9958,47.0248,46.9741,46.9958,25483.0
2018-04-05 14:40:00,64.91,65.05,64.88,65.05,25940.0,46.9958,47.0972,46.9741,47.0972,25940.0
2018-04-05 14:45:00,65.06,65.12,65.04,65.09,41065.0,47.1044,47.1479,47.0899,47.1261,41065.0
2018-04-05 14:50:00,65.09,65.13,65.04,65.08,60067.0,47.1261,47.1551,47.0899,47.1189,60067.0
2018-04-05 14:55:00,65.09,65.09,65.01,65.02,39989.0,47.1261,47.1261,47.0682,47.0755,39989.0
2018-04-05 15:00:00,65.02,65.03,64.94,64.99,27712.0,47.0755,47.0827,47.0175,47.0537,27712.0
2018-04-05 15:05:00,64.99,65.19,64.98,65.19,24566.0,47.0537,47.1985,47.0465,47.1985,24566.0
2018-04-05 15:10:00,65.19,65.21,65.11,65.11,56209.0,47.1985,47.213,47.1406,47.1406,56209.0
2018-04-05 15:15:00,65.11,65.12,65.01,65.02,15664.0,47.1406,47.1479,47.0682,47.0755,15664.0
2018-04-05 15:20:00,65.03,65.06,64.96,64.96,35170.0,47.0827,47.1044,47.032,47.032,35170.0
2018-04-05 15:25:00,64.96,64.97,64.81,64.82,37908.0,47.032,47.0393,46.9234,46.9307,37908.0
2018-04-05 15:30:00,64.82,64.82,64.65,64.66,72858.0,46.9307,46.9307,46.8076,46.8148,72858.0
2018-04-05 15:35:00,64.65,64.67,64.53,64.61,75496.0,46.8076,46.8221,46.7207,46.7786,75496.0
2018-04-05 15:40:00,64.61,64.85,64.6,64.83,67009.0,46.7786,46.9524,46.7714,46.9379,67009.0
2018-04-05 15:45:00,64.83,64.96,64.82,64.96,95026.0,46.9379,47.032,46.9307,47.032,95026.0
2018-04-05 15:50:00,64.96,64.98,64.78,64.79,127642.0,47.032,47.0465,46.9017,46.9089,127642.0
2018-04-05 15:55:00,64.79,64.79,64.6,64.64,426628.0,46.9089,46.9089,46.7714,46.8003,426628.0
2018-04-06 09:30:00,64.36,64.6,64.04,64.26,71930.0,46.5976,46.7714,46.3659,46.5252,71930.0
2018-04-06 09:35:00,64.3,64.54,64.2,64.53,113828.0,46.5542,46.7279,46.4818,46.7207,113828.0
2018-04-06 09:40:00,64.5,64.6,64.35,64.49,26119.0,46.699,46.7714,46.5904,46.6917,26119.0
2018-04-06 09:45:00,64.54,64.54,64.37,64.4,19662.0,46.7279,46.7279,46.6049,46.6266,19662.0
2018-04-06 09:50:00,64.42,64.53,64.4,64.48,25711.0,46.6411,46.7207,46.6266,46.6845,25711.0
2018-04-06 09:55:00,64.51,64.58,64.38,64.47,22678.0,46.7062,46.7569,46.6121,46.6773,22678.0
2018-04-06 10:00:00,64.49,64.64,64.49,64.64,26819.0,46.6917,46.8003,46.6917,46.8003,26819.0
2018-04-06 10:05:00,64.65,64.67,64.49,64.5,15964.0,46.8076,46.8221,46.6917,46.699,15964.0
2018-04-06 10:10:00,64.5,64.73,64.48,64.69,20670.0,46.699,46.8655,46.6845,46.8365,20670.0
2018-04-06 10:15:00,64.71,64.73,64.64,64.69,28005.0,46.851,46.8655,46.8003,46.8365,28005.0
2018-04-06 10:20:00,64.72,64.79,64.6,64.61,16928.0,46.8583,46.9089,46.7714,46.7786,16928.0
2018-04-06 10:25:00,64.62,64.66,64.52,64.53,25111.0,46.7859,46.8148,46.7135,46.7207,25111.0
2018-04-06 10:30:00,64.53,64.58,64.41,64.43,18295.0,46.7207,46.7569,46.6338,46.6483,18295.0
2018-04-06 10:35:00,64.42,64.49,64.4,64.47,15174.0,46.6411,46.6917,46.6266,46.6773,15174.0
2018-04-06 10:40:00,64.46,64.47,64.36,64.45,71179.0,46.67,46.6773,46.5976,46.6628,71179.0
2018-04-06 10:45:00,64.46,64.46,64.22,64.24,34271.0,46.67,46.67,46.4962,46.5107,34271.0
2018-04-06 10:50:00,64.24,64.3,64.2,64.21,37863.0,46.5107,46.5542,46.4818,46.489,37863.0
2018-04-06 10:55:00,64.22,64.41,64.22,64.4,38077.0,46.4962,46.6338,46.4962,46.6266,38077.0
2018-04-06 11:00:00,64.39,64.4,64.17,64.21,29043.0,46.6193,46.6266,46.46,46.489,29043.0
2018-04-06 11:05:00,64.22,64.3,64.21,64.29,28194.0,46.4962,46.5542,46.489,46.5469,28194.0
2018-04-06 11:10:00,64.3,64.35,64.21,64.23,23044.0,46.5542,46.5904,46.489,46.5035,23044.0
2018-04-06 11:15:00,64.22,64.3,64.2,64.27,44132.0,46.4962,46.5542,46.4818,46.5324,44132.0
2018-04-06 11:20:00,64.27,64.35,64.2,64.2,43320.0,46.5324,46.5904,46.4818,46.4818,43320.0
2018-04-06 11:25:00,64.2,64.41,64.19,64.41,26280.0,46.4818,46.6338,46.4745,46.6338,26280.0
2018-04-06 11:30:00,64.43,64.45,64.36,64.39,18874.0,46.6483,46.6628,46.5976,46.6193,18874.0
2018-04-06 11:35:00,64.39,64.4,64.29,64.4,22575.0,46.6193,46.6266,46.5469,46.6266,22575.0
2018-04-06 11:40:00,64.39,64.41,64.33,64.33,13591.0,46.6193,46.6338,46.5759,46.5759,13591.0
2018-04-06 11:45:00,64.32,64.37,64.27,64.31,22340.0,46.5687,46.6049,46.5324,46.5614,22340.0
2018-04-06 11:50:00,64.29,64.38,64.27,64.35,16281.0,46.5469,46.6121,46.5324,46.5904,16281.0
2018-04-06 11:55:00,64.38,64.45,64.36,64.4,12970.0,46.6121,46.6628,46.5976,46.6266,12970.0
2018-04-06 12:00:00,64.39,64.4,64.28,64.3,21503.0,46.6193,46.6266,46.5397,46.5542,21503.0
2018-04-06 12:05:00,64.3,64.4,64.28,64.35,18740.0,46.5542,46.6266,46.5397,46.5904,18740.0
2018-04-06 12:10:00,64.35,64.35,64.22,64.23,20108.0,46.5904,46.5904,46.4962,46.5035,20108.0
2018-04-06 12:15:00,64.23,64.25,64.11,64.11,16921.0,46.5035,46.518,46.4166,46.4166,16921.0
2018-04-06 12:20:00,64.1,64.17,64.07,64.13,18111.0,46.4094,46.46,46.3876,46.4311,18111.0
2018-04-06 12:25:00,64.16,64.16,64.06,64.06,15455.0,46.4528,46.4528,46.3804,46.3804,15455.0
2018-04-06 12:30:00,64.06,64.12,64.01,64.08,14050.0,46.3804,46.4238,46.3442,46.3949,14050.0
2018-04-06 12:35:00,64.09,64.21,64.09,64.16,17364.0,46.4021,46.489,46.4021,46.4528,17364.0
2018-04-06 12:40:00,64.17,64.32,64.16,64.27,18023.0,46.46,46.5687,46.4528,46.5324,18023.0
2018-04-06 12:45:00,64.27,64.36,64.24,64.31,12774.0,46.5324,46.5976,46.5107,46.5614,12774.0
2018-04-06 12:50:00,64.31,64.39,64.28,64.37,12394.0,46.5614,46.6193,46.5397,46.6049,12394.0
2018-04-06 12:55:00,64.38,64.47,64.37,64.44,15573.0,46.6121,46.6773,46.6049,46.6555,15573.0
2018-04-06 13:00:00,64.44,64.44,64.28,64.29,17059.0,46.6555,46.6555,46.5397,46.5469,17059.0
2018-04-06 13:05:00,64.29,64.29,64.15,64.18,26067.0,46.5469,46.5469,46.4456,46.4673,26067.0
2018-04-06 13:10:00,64.17,64.18,64.08,64.13,23611.0,46.46,46.4673,46.3949,46.4311,23611.0
2018-04-06 13:15:00,64.14,64.17,64.07,64.12,16696.0,46.4383,46.46,46.3876,46.4238,16696.0
2018-04-06 13:20:00,64.11,64.14,64.06,64.08,16438.0,46.4166,46.4383,46.3804,46.3949,16438.0
2018-04-06 13:25:00,64.08,64.27,64.07,64.24,22285.0,46.3949,46.5324,46.3876,46.5107,22285.0
2018-04-06 13:30:00,64.24,64.32,64.15,64.17,25221.0,46.5107,46.5687,46.4456,46.46,25221.0
2018-04-06 13:35:00,64.17,64.27,64.08,64.08,23314.0,46.46,46.5324,46.3949,46.3949,23314.0
2018-04-06 13:40:00,64.07,64.13,64.03,64.06,23842.0,46.3876,46.4311,46.3587,46.3804,23842.0
2018-04-06 13:45:00,64.06,64.06,63.83,63.85,24518.0,46.3804,46.3804,46.2139,46.2284,24518.0
2018-04-06 13:50:00,63.86,63.86,63.66,63.73,38674.0,46.2356,46.2356,46.0908,46.1415,38674.0
2018-04-06 13:55:00,63.73,63.81,63.69,63.7,35905.0,46.1415,46.1994,46.1125,46.1198,35905.0
2018-04-06 14:00:00,63.72,63.81,63.68,63.72,38184.0,46.1342,46.1994,46.1053,46.1342,38184.0
2018-04-06 14:05:00,63.72,63.76,63.58,63.63,36269.0,46.1342,46.1632,46.0329,46.0691,36269.0
2018-04-06 14:10:00,63.64,63.76,63.63,63.74,31416.0,46.0763,46.1632,46.0691,46.1487,31416.0
2018-04-06 14:15:00,63.75,63.75,63.6,63.61,29851.0,46.156,46.156,46.0474,46.0546,29851.0
2018-04-06 14:20:00,63.62,63.68,63.57,63.6,32940.0,46.0618,46.1053,46.0256,46.0474,32940.0
2018-04-06 14:25:00,63.6,63.61,63.44,63.48,30826.0,46.0474,46.0546,45.9315,45.9605,30826.0
2018-04-06 14:30:00,63.47,63.62,63.44,63.45,31229.0,45.9532,46.0618,45.9315,45.9388,31229.0
2018-04-06 14:35:00,63.46,63.5,63.33,63.4,36031.0,45.946,45.975,45.8519,45.9026,36031.0
2018-04-06 14:40:00,63.37,63.59,63.33,63.49,41269.0,45.8808,46.0401,45.8519,45.9677,41269.0
2018-04-06 14:45:00,63.48,63.72,63.43,63.52,39343.0,45.9605,46.1342,45.9243,45.9894,39343.0
2018-04-06 14:50:00,63.56,63.56,63.36,63.46,28497.0,46.0184,46.0184,45.8736,45.946,28497.0
2018-04-06 14:55:00,63.46,63.47,63.29,63.41,35986.0,45.946,45.9532,45.8229,45.9098,35986.0
2018-04-06 15:00:00,63.42,63.54,63.24,63.24,44132.0,45.917,46.0039,45.7867,45.7867,44132.0
2018-04-06 15:05:00,63.24,63.38,63.22,63.38,50603.0,45.7867,45.8881,45.7722,45.8881,50603.0
2018-04-06 15:10:00,63.36,63.47,63.31,63.44,46304.0,45.8736,45.9532,45.8374,45.9315,46304.0
2018-04-06 15:15:00,63.45,63.45,63.33,63.34,41295.0,45.9388,45.9388,45.8519,45.8591,41295.0
2018-04-06 15:20:00,63.35,63.46,63.32,63.39,43376.0,45.8664,45.946,45.8446,45.8953,43376.0
2018-04-06 15:25:00,63.39,63.39,63.21,63.22,50048.0,45.8953,45.8953,45.765,45.7722,50048.0
2018-04-06 15:30:00,63.22,63.34,63.19,63.31,128978.0,45.7722,45.8591,45.7505,45.8374,128978.0
2018-04-06 15:35:00,63.31,63.44,63.27,63.39,88254.0,45.8374,45.9315,45.8084,45.8953,88254.0
2018-04-06 15:40:00,63.38,63.47,63.36,63.36,103531.0,45.8881,45.9532,45.8736,45.8736,103531.0
2018-04-06 15:45:00,63.36,63.4,63.28,63.3,141793.0,45.8736,45.9026,45.8157,45.8302,141793.0
2018-04-06 15:50:00,63.3,63.69,63.3,63.64,167362.0,45.8302,46.1125,45.8302,46.0763,167362.0
2018-04-06 15:55:00,63.65,63.66,63.36,63.46,416489.0,46.0836,46.0908,45.8736,45.946,416489.0
2018-04-09 09:30:00,63.55,63.79,63.26,63.29,72229.0,46.0112,46.1849,45.8012,45.8229,72229.0
2018-04-09 09:35:00,63.28,63.32,62.83,62.84,31996.0,45.8157,45.8446,45.4899,45.4971,31996.0
2018-04-09 09:40:00,62.86,62.94,62.69,62.94,31949.0,45.5116,45.5695,45.3885,45.5695,31949.0
2018-04-09 09:45:00,62.92,62.96,62.67,62.79,21156.0,45.555,45.584,45.374,45.4609,21156.0
2018-04-09 09:50:00,62.78,62.92,62.76,62.82,37715.0,45.4537,45.555,45.4392,45.4826,37715.0
2018-04-09 09:55:00,62.81,63.07,62.78,62.96,55427.0,45.4754,45.6636,45.4537,45.584,55427.0
2018-04-09 10:00:00,62.97,63.06,62.95,62.99,23042.0,45.5912,45.6564,45.5767,45.6057,23042.0
2018-04-09 10:05:00,62.98,63.0,62.88,62.96,28345.0,45.5985,45.613,45.5261,45.584,28345.0
2018-04-09 10:10:00,62.96,63.07,62.94,62.99,26669.0,45.584,45.6636,45.5695,45.6057,26669.0
2018-04-09 10:15:00,63.01,63.08,62.93,62.93,35173.0,45.6202,45.6709,45.5623,45.5623,35173.0
2018-04-09 10:20:00,62.93,62.97,62.79,62.96,83573.0,45.5623,45.5912,45.4609,45.584,83573.0
2018-04-09 10:25:00,62.97,63.04,62.93,62.95,28976.0,45.5912,45.6419,45.5623,45.5767,28976.0
2018-04-09 10:30:00,62.93,63.19,62.92,63.14,37890.0,45.5623,45.7505,45.555,45.7143,37890.0
2018-04-09 10:35:00,63.14,63.18,63.08,63.13,18469.0,45.7143,45.7433,45.6709,45.7071,18469.0
2018-04-09 10:40:00,63.12,63.18,63.07,63.11,30789.0,45.6998,45.7433,45.6636,45.6926,30789.0
2018-04-09 10:45:00,63.11,63.24,63.04,63.11,29806.0,45.6926,45.7867,45.6419,45.6926,29806.0
2018-04-09 10:50:00,63.11,63.26,63.1,63.22,24300.0,45.6926,45.8012,45.6854,45.7722,24300.0
2018-04-09 10:55:00,63.22,63.25,63.14,63.25,37119.0,45.7722,45.794,45.7143,45.794,37119.0
2018-04-09 11:00:00,63.25,63.26,63.17,63.26,28875.0,45.794,45.8012,45.736,45.8012,28875.0
2018-04-09 11:05:00,63.24,63.25,63.16,63.22,24538.0,45.7867,45.794,45.7288,45.7722,24538.0
2018-04-09 11:10:00,63.22,63.35,63.22,63.26,22042.0,45.7722,45.8664,45.7722,45.8012,22042.0
2018-04-09 11:15:00,63.27,63.35,63.25,63.33,18602.0,45.8084,45.8664,45.794,45.8519,18602.0
2018-04-09 11:20:00,63.33,63.35,63.27,63.35,28183.0,45.8519,45.8664,45.8084,45.8664,28183.0
2018-04-09 11:25:00,63.33,63.4,63.33,63.37,19718.0,45.8519,45.9026,45.8519,45.8808,19718.0
2018-04-09 11:30:00,63.37,63.55,63.36,63.49,39122.0,45.8808,46.0112,45.8736,45.9677,39122.0
2018-04-09 11:35:00,63.49,63.49,63.33,63.33,26103.0,45.9677,45.9677,45.8519,45.8519,26103.0
2018-04-09 11:40:00,63.34,63.37,63.29,63.35,22973.0,45.8591,45.8808,45.8229,45.8664,22973.0
2018-04-09 11:45:00,63.33,63.46,63.33,63.41,26572.0,45.8519,45.946,45.8519,45.9098,26572.0
2018-04-09 11:50:00,63.42,63.42,63.32,63.34,29906.0,45.917,45.917,45.8446,45.8591,29906.0
2018-04-09 11:55:00,63.35,63.4,63.27,63.38,29746.0,45.8664,45.9026,45.8084,45.8881,29746.0
2018-04-09 12:00:00,63.39,63.46,63.34,63.36,28745.0,45.8953,45.946,45.8591,45.8736,28745.0
2018-04-09 12:05:00,63.35,63.43,63.31,63.4,26399.0,45.8664,45.9243,45.8374,45.9026,26399.0
2018-04-09 12:10:00,63.38,63.48,63.34,63.47,23689.0,45.8881,45.9605,45.8591,45.9532,23689.0
2018-04-09 12:15:00,63.47,63.48,63.33,63.35,20593.0,45.9532,45.9605,45.8519,45.8664,20593.0
2018-04-09 12:20:00,63.35,63.36,63.21,63.24,29404.0,45.8664,45.8736,45.765,45.7867,29404.0
2018-04-09 12:25:00,63.24,63.31,63.22,63.3,35088.0,45.7867,45.8374,45.7722,45.8302,35088.0
2018-04-09 12:30:00,63.3,63.34,63.27,63.27,28499.0,45.8302,45.8591,45.8084,45.8084,28499.0
2018-04-09 12:35:00,63.27,63.38,63.19,63.19,46251.0,45.8084,45.8881,45.7505,45.7505,46251.0
2018-04-09 12:40:00,63.2,63.28,63.19,63.2,38408.0,45.7578,45.8157,45.7505,45.7578,38408.0
2018-04-09 12:45:00,63.2,63.3,63.18,63.29,33934.0,45.7578,45.8302,45.7433,45.8229,33934.0
2018-04-09 12:50:00,63.3,63.33,63.24,63.31,23955.0,45.8302,45.8519,45.7867,45.8374,23955.0
2018-04-09 12:55:00,63.31,63.42,63.31,63.42,16168.0,45.8374,45.917,45.8374,45.917,16168.0
2018-04-09 13:00:00,63.43,63.52,63.42,63.48,34944.0,45.9243,45.9894,45.917,45.9605,34944.0
2018-04-09 13:05:00,63.48,63.57,63.48,63.57,20973.0,45.9605,46.0256,45.9605,46.0256,20973.0
2018-04-09 13:10:00,63.58,63.58,63.51,63.54,26239.0,46.0329,46.0329,45.9822,46.0039,26239.0
2018-04-09 13:15:00,63.53,63.64,63.4,63.63,61486.0,45.9967,46.0763,45.9026,46.0691,61486.0
2018-04-09 13:20:00,63.64,63.64,63.5,63.54,34818.0,46.0763,46.0763,45.975,46.0039,34818.0
2018-04-09 13:25:00,63.54,63.59,63.48,63.55,22322.0,46.0039,46.0401,45.9605,46.0112,22322.0
2018-04-09 13:30:00,63.54,63.58,63.47,63.57,27102.0,46.0039,46.0329,45.9532,46.0256,27102.0
2018-04-09 13:35:00,63.57,63.6,63.5,63.6,25943.0,46.0256,46.0474,45.975,46.0474,25943.0
2018-04-09 13:40:00,63.62,63.63,63.54,63.58,21247.0,46.0618,46.0691,46.0039,46.0329,21247.0
2018-04-09 13:45:00,63.59,63.61,63.56,63.6,21225.0,46.0401,46.0546,46.0184,46.0474,21225.0
2018-04-09 13:50:00,63.6,63.78,63.6,63.76,23456.0,46.0474,46.1777,46.0474,46.1632,23456.0
2018-04-09 13:55:00,63.76,63.82,63.69,63.75,28226.0,46.1632,46.2066,46.1125,46.156,28226.0
2018-04-09 14:00:00,63.75,63.75,63.65,63.69,43209.0,46.156,46.156,46.0836,46.1125,43209.0
2018-04-09 14:05:00,63.69,63.69,63.5,63.5,31183.0,46.1125,46.1125,45.975,45.975,31183.0
2018-04-09 14:10:00,63.5,63.52,63.45,63.46,24674.0,45.975,45.9894,45.9388,45.946,24674.0
2018-04-09 14:15:00,63.47,63.58,63.41,63.55,24973.0,45.9532,46.0329,45.9098,46.0112,24973.0
2018-04-09 14:20:00,63.55,63.57,63.46,63.53,22211.0,46.0112,46.0256,45.946,45.9967,22211.0
2018-04-09 14:25:00,63.53,63.54,63.45,63.51,27907.0,45.9967,46.0039,45.9388,45.9822,27907.0
2018-04-09 14:30:00,63.49,63.56,63.44,63.56,26026.0,45.9677,46.0184,45.9315,46.0184,26026.0
2018-04-09 14:35:00,63.56,63.56,63.45,63.48,30445.0,46.0184,46.0184,45.9388,45.9605,30445.0
2018-04-09 14:40:00,63.48,63.49,63.35,63.39,37486.0,45.9605,45.9677,45.8664,45.8953,37486.0
2018-04-09 14:45:00,63.39,63.39,63.3,63.32,53924.0,45.8953,45.8953,45.8302,45.8446,53924.0
2018-04-09 14:50:00,63.33,63.39,63.33,63.36,34732.0,45.8519,45.8953,45.8519,45.8736,34732.0
2018-04-09 14:55:00,63.37,63.39,63.35,63.38,31383.0,45.8808,45.8953,45.8664,45.8881,31383.0
2018-04-09 15:00:00,63.38,63.42,63.33,63.42,43633.0,45.8881,45.917,45.8519,45.917,43633.0
2018-04-09 15:05:00,63.41,63.43,63.35,63.39,38386.0,45.9098,45.9243,45.8664,45.8953,38386.0
2018-04-09 15:10:00,63.4,63.43,63.34,63.34,34074.0,45.9026,45.9243,45.8591,45.8591,34074.0
2018-04-09 15:15:00,63.33,63.34,63.24,63.25,30892.0,45.8519,45.8591,45.7867,45.794,30892.0
2018-04-09 15:20:00,63.24,63.25,63.11,63.16,41044.0,45.7867,45.794,45.6926,45.7288,41044.0
2018-04-09 15:25:00,63.15,63.21,63.1,63.17,35052.0,45.7216,45.765,45.6854,45.736,35052.0
2018-04-09 15:30:00,63.17,63.19,63.0,63.05,58093.0,45.736,45.7505,45.613,45.6492,58093.0
2018-04-09 15:35:00,63.06,63.13,63.04,63.07,36387.0,45.6564,45.7071,45.6419,45.6636,36387.0
2018-04-09 15:40:00,63.07,63.11,62.98,63.11,57717.0,45.6636,45.6926,45.5985,45.6926,57717.0
2018-04-09 15:45:00,63.11,63.15,62.97,63.01,78190.0,45.6926,45.7216,45.5912,45.6202,78190.0
2018-04-09 15:50:00,63.0,63.11,62.98,63.06,118861.0,45.613,45.6926,45.5985,45.6564,118861.0
2018-04-09 15:55:00,63.07,63.08,62.8,62.85,193829.0,45.6636,45.6709,45.4681,45.5043,193829.0
2018-04-10 09:30:00,63.48,63.49,62.69,62.75,92172.0,45.9605,45.9677,45.3885,45.4319,92172.0
2018-04-10 09:35:00,62.83,62.95,62.77,62.88,23089.0,45.4899,45.5767,45.4464,45.5261,23089.0
2018-04-10 09:40:00,62.86,63.05,62.78,62.88,43236.0,45.5116,45.6492,45.4537,45.5261,43236.0
2018-04-10 09:45:00,62.85,63.24,62.83,63.22,37681.0,45.5043,45.7867,45.4899,45.7722,37681.0
2018-04-10 09:50:00,63.21,63.25,63.08,63.2,47740.0,45.765,45.794,45.6709,45.7578,47740.0
2018-04-10 09:55:00,63.22,63.29,63.03,63.03,40975.0,45.7722,45.8229,45.6347,45.6347,40975.0
2018-04-10 10:00:00,63.01,63.02,62.92,63.0,33046.0,45.6202,45.6274,45.555,45.613,33046.0
2018-04-10 10:05:00,63.0,63.04,62.9,62.94,28466.0,45.613,45.6419,45.5405,45.5695,28466.0
2018-04-10 10:10:00,62.95,63.12,62.86,63.12,33823.0,45.5767,45.6998,45.5116,45.6998,33823.0
2018-04-10 10:15:00,63.12,63.13,63.01,63.03,31986.0,45.6998,45.7071,45.6202,45.6347,31986.0
2018-04-10 10:20:00,63.04,63.21,62.97,63.2,27175.0,45.6419,45.765,45.5912,45.7578,27175.0
2018-04-10 10:25:00,63.22,63.32,63.21,63.21,20750.0,45.7722,45.8446,45.765,45.765,20750.0
2018-04-10 10:30:00,63.21,63.27,63.15,63.16,47871.0,45.765,45.8084,45.7216,45.7288,47871.0
2018-04-10 10:35:00,63.14,63.24,63.1,63.23,31171.0,45.7143,45.7867,45.6854,45.7795,31171.0
2018-04-10 10:40:00,63.23,63.3,63.2,63.25,35715.0,45.7795,45.8302,45.7578,45.794,35715.0
2018-04-10 10:45:00,63.25,63.4,63.25,63.32,40009.0,45.794,45.9026,45.794,45.8446,40009.0
2018-04-10 10:50:00,63.32,63.41,63.32,63.38,20324.0,45.8446,45.9098,45.8446,45.8881,20324.0
2018-04-10 10:55:00,63.38,63.39,63.33,63.33,23794.0,45.8881,45.8953,45.8519,45.8519,23794.0
2018-04-10 11:00:00,63.35,63.49,63.33,63.43,31077.0,45.8664,45.9677,45.8519,45.9243,31077.0
2018-04-10 11:05:00,63.44,63.44,63.36,63.37,27003.0,45.9315,45.9315,45.8736,45.8808,27003.0
2018-04-10 11:10:00,63.34,63.4,63.26,63.39,19099.0,45.8591,45.9026,45.8012,45.8953,19099.0
2018-04-10 11:15:00,63.38,63.39,63.3,63.34,17748.0,45.8881,45.8953,45.8302,45.8591,17748.0
2018-04-10 11:20:00,63.35,63.41,63.32,63.41,25466.0,45.8664,45.9098,45.8446,45.9098,25466.0
2018-04-10 11:25:00,63.42,63.44,63.29,63.29,26063.0,45.917,45.9315,45.8229,45.8229,26063.0
2018-04-10 11:30:00,63.29,63.4,63.28,63.39,22432.0,45.8229,45.9026,45.8157,45.8953,22432.0
2018-04-10 11:35:00,63.39,63.54,63.36,63.53,32079.0,45.8953,46.0039,45.8736,45.9967,32079.0
2018-04-10 11:40:00,63.53,63.59,63.41,63.43,41523.0,45.9967,46.0401,45.9098,45.9243,41523.0
2018-04-10 11:45:00,63.43,63.44,63.15,63.16,41523.0,45.9243,45.9315,45.7216,45.7288,41523.0
2018-04-10 11:50:00,63.14,63.26,63.12,63.24,22544.0,45.7143,45.8012,45.6998,45.7867,22544.0
2018-04-10 11:55:00,63.24,63.37,63.23,63.37,22978.0,45.7867,45.8808,45.7795,45.8808,22978.0
2018-04-10 12:00:00,63.36,63.43,63.33,63.42,28998.0,45.8736,45.9243,45.8519,45.917,28998.0
2018-04-10 12:05:00,63.42,63.46,63.33,63.42,24343.0,45.917,45.946,45.8519,45.917,24343.0
2018-04-10 12:10:00,63.42,63.46,63.36,63.37,14697.0,45.917,45.946,45.8736,45.8808,14697.0
2018-04-10 12:15:00,63.38,63.43,63.27,63.31,225909.0,45.8881,45.9243,45.8084,45.8374,225909.0
2018-04-10 12:20:00,63.3,63.31,63.17,63.2,19676.0,45.8302,45.8374,45.736,45.7578,19676.0
2018-04-10 12:25:00,63.18,63.2,62.89,63.12,74376.0,45.7433,45.7578,45.5333,45.6998,74376.0
2018-04-10 12:30:00,63.1,63.29,63.09,63.19,44306.0,45.6854,45.8229,45.6781,45.7505,44306.0
2018-04-10 12:35:00,63.19,63.35,63.19,63.34,23862.0,45.7505,45.8664,45.7505,45.8591,23862.0
2018-04-10 12:40:00,63.33,63.37,63.27,63.35,21451.0,45.8519,45.8808,45.8084,45.8664,21451.0
2018-04-10 12:45:00,63.35,63.51,63.29,63.51,37985.0,45.8664,45.9822,45.8229,45.9822,37985.0
2018-04-10 12:50:00,63.5,63.5,63.38,63.41,82841.0,45.975,45.975,45.8881,45.9098,82841.0
2018-04-10 12:55:00,63.42,63.52,63.41,63.5,46684.0,45.917,45.9894,45.9098,45.975,46684.0
2018-04-10 13:00:00,63.5,63.76,63.46,63.76,52448.0,45.975,46.1632,45.946,46.1632,52448.0
2018-04-10 13:05:00,63.76,63.76,63.68,63.7,24416.0,46.1632,46.1632,46.1053,46.1198,24416.0
2018-04-10 13:10:00,63.71,63.84,63.7,63.78,28579.0,46.127,46.2211,46.1198,46.1777,28579.0
2018-04-10 13:15:00,63.77,63.8,63.74,63.74,30615.0,46.1704,46.1922,46.1487,46.1487,30615.0
2018-04-10 13:20:00,63.74,63.83,63.71,63.78,23459.0,46.1487,46.2139,46.127,46.1777,23459.0
2018-04-10 13:25:00,63.77,63.78,63.68,63.78,23049.0,46.1704,46.1777,46.1053,46.1777,23049.0
2018-04-10 13:30:00,63.77,63.86,63.69,63.8,31253.0,46.1704,46.2356,46.1125,46.1922,31253.0
2018-04-10 13:35:00,63.8,63.81,63.73,63.76,22131.0,46.1922,46.1994,46.1415,46.1632,22131.0
2018-04-10 13:40:00,63.75,63.79,63.69,63.71,39959.0,46.156,46.1849,46.1125,46.127,39959.0
2018-04-10 13:45:00,63.71,63.71,63.55,63.57,36613.0,46.127,46.127,46.0112,46.0256,36613.0
2018-04-10 13:50:00,63.58,63.7,63.57,63.64,54182.0,46.0329,46.1198,46.0256,46.0763,54182.0
2018-04-10 13:55:00,63.64,63.83,63.64,63.83,17875.0,46.0763,46.2139,46.0763,46.2139,17875.0
2018-04-10 14:00:00,63.84,63.85,63.76,63.8,19354.0,46.2211,46.2284,46.1632,46.1922,19354.0
2018-04-10 14:05:00,63.8,63.91,63.74,63.89,25874.0,46.1922,46.2718,46.1487,46.2573,25874.0
2018-04-10 14:10:00,63.9,63.93,63.83,63.84,35053.0,46.2646,46.2863,46.2139,46.2211,35053.0
2018-04-10 14:15:00,63.84,63.92,63.84,63.85,26449.0,46.2211,46.279,46.2211,46.2284,26449.0
2018-04-10 14:20:00,63.85,63.86,63.81,63.82,26094.0,46.2284,46.2356,46.1994,46.2066,26094.0
2018-04-10 14:25:00,63.81,63.84,63.71,63.74,25667.0,46.1994,46.2211,46.127,46.1487,25667.0
2018-04-10 14:30:00,63.75,63.83,63.73,63.78,25175.0,46.156,46.2139,46.1415,46.1777,25175.0
2018-04-10 14:35:00,63.78,63.82,63.64,63.71,28326.0,46.1777,46.2066,46.0763,46.127,28326.0
2018-04-10 14:40:00,63.71,63.77,63.59,63.77,50855.0,46.127,46.1704,46.0401,46.1704,50855.0
2018-04-10 14:45:00,63.76,63.89,63.7,63.72,56777.0,46.1632,46.2573,46.1198,46.1342,56777.0
2018-04-10 14:50:00,63.73,63.86,63.69,63.81,26664.0,46.1415,46.2356,46.1125,46.1994,26664.0
2018-04-10 14:55:00,63.8,63.81,63.73,63.8,26334.0,46.1922,46.1994,46.1415,46.1922,26334.0
2018-04-10 15:00:00,63.8,63.82,63.71,63.72,27802.0,46.1922,46.2066,46.127,46.1342,27802.0
2018-04-10 15:05:00,63.72,63.93,63.72,63.92,50087.0,46.1342,46.2863,46.1342,46.279,50087.0
2018-04-10 15:10:00,63.94,63.97,63.87,63.9,48180.0,46.2935,46.3152,46.2428,46.2646,48180.0
2018-04-10 15:15:00,63.9,63.98,63.83,63.95,76235.0,46.2646,46.3225,46.2139,46.3008,76235.0
2018-04-10 15:20:00,63.95,63.99,63.78,63.82,44478.0,46.3008,46.3297,46.1777,46.2066,44478.0
2018-04-10 15:25:00,63.82,63.94,63.8,63.94,42851.0,46.2066,46.2935,46.1922,46.2935,42851.0
2018-04-10 15:30:00,63.92,63.92,63.78,63.79,53448.0,46.279,46.279,46.1777,46.1849,53448.0
2018-04-10 15:35:00,63.78,63.92,63.77,63.92,58806.0,46.1777,46.279,46.1704,46.279,58806.0
2018-04-10 15:40:00,63.92,63.97,63.84,63.84,78827.0,46.279,46.3152,46.2211,46.2211,78827.0
2018-04-10 15:45:00,63.85,63.91,63.82,63.82,51359.0,46.2284,46.2718,46.2066,46.2066,51359.0
2018-04-10 15:50:00,63.82,63.92,63.79,63.8,245739.0,46.2066,46.279,46.1849,46.1922,245739.0
2018-04-10 15:55:00,63.81,63.81,63.7,63.76,118286.0,46.1994,46.1994,46.1198,46.1632,118286.0
2018-04-11 09:30:00,63.36,63.44,63.1,63.39,77934.0,45.8736,45.9315,45.6854,45.8953,77934.0
2018-04-11 09:35:00,63.4,63.67,63.36,63.45,18493.0,45.9026,46.098,45.8736,45.9388,18493.0
2018-04-11 09:40:00,63.41,63.79,63.38,63.67,52892.0,45.9098,46.1849,45.8881,46.098,52892.0
2018-04-11 09:45:00,63.71,63.76,63.48,63.55,26255.0,46.127,46.1632,45.9605,46.0112,26255.0
2018-04-11 09:50:00,63.55,63.63,63.45,63.45,15811.0,46.0112,46.0691,45.9388,45.9388,15811.0
2018-04-11 09:55:00,63.47,63.64,63.39,63.64,16390.0,45.9532,46.0763,45.8953,46.0763,16390.0
2018-04-11 10:00:00,63.63,63.81,63.59,63.72,44844.0,46.0691,46.1994,46.0401,46.1342,44844.0
2018-04-11 10:05:00,63.72,63.83,63.62,63.8,32401.0,46.1342,46.2139,46.0618,46.1922,32401.0
2018-04-11 10:10:00,63.81,63.84,63.66,63.83,53097.0,46.1994,46.2211,46.0908,46.2139,53097.0
2018-04-11 10:15:00,63.83,63.95,63.81,63.92,47371.0,46.2139,46.3008,46.1994,46.279,47371.0
2018-04-11 10:20:00,63.91,63.92,63.79,63.85,36683.0,46.2718,46.279,46.1849,46.2284,36683.0
2018-04-11 10:25:00,63.86,63.91,63.82,63.88,28857.0,46.2356,46.2718,46.2066,46.2501,28857.0
2018-04-11 10:30:00,63.9,63.96,63.87,63.94,32525.0,46.2646,46.308,46.2428,46.2935,32525.0
2018-04-11 10:35:00,63.95,63.99,63.92,63.98,26114.0,46.3008,46.3297,46.279,46.3225,26114.0
2018-04-11 10:40:00,63.98,63.99,63.9,63.99,23719.0,46.3225,46.3297,46.2646,46.3297,23719.0
2018-04-11 10:45:00,63.99,64.0,63.9,63.97,28839.0,46.3297,46.337,46.2646,46.3152,28839.0
2018-04-11 10:50:00,63.96,63.99,63.9,63.95,28466.0,46.308,46.3297,46.2646,46.3008,28466.0
2018-04-11 10:55:00,63.95,63.97,63.81,63.82,29575.0,46.3008,46.3152,46.1994,46.2066,29575.0
2018-04-11 11:00:00,63.82,63.89,63.73,63.81,29686.0,46.2066,46.2573,46.1415,46.1994,29686.0
2018-04-11 11:05:00,63.82,63.94,63.82,63.89,37442.0,46.2066,46.2935,46.2066,46.2573,37442.0
2018-04-11 11:10:00,63.9,63.94,63.86,63.91,93749.0,46.2646,46.2935,46.2356,46.2718,93749.0
2018-04-11 11:15:00,63.91,63.94,63.88,63.92,97764.0,46.2718,46.2935,46.2501,46.279,97764.0
2018-04-11 11:20:00,63.93,63.99,63.81,63.97,170052.0,46.2863,46.3297,46.1994,46.3152,170052.0
2018-04-11 11:25:00,63.98,63.98,63.85,63.85,95222.0,46.3225,46.3225,46.2284,46.2284,95222.0
2018-04-11 11:30:00,63.86,63.88,63.8,63.88,32396.0,46.2356,46.2501,46.1922,46.2501,32396.0
2018-04-11 11:35:00,63.88,63.89,63.73,63.85,46807.0,46.2501,46.2573,46.1415,46.2284,46807.0
2018-04-11 11:40:00,63.86,64.0,63.86,63.99,37615.0,46.2356,46.337,46.2356,46.3297,37615.0
2018-04-11 11:45:00,63.98,64.06,63.97,64.03,20196.0,46.3225,46.3804,46.3152,46.3587,20196.0
2018-04-11 11:50:00,64.04,64.35,64.02,64.14,192365.0,46.3659,46.5904,46.3514,46.4383,192365.0
2018-04-11 11:55:00,64.14,64.22,64.09,64.17,56278.0,46.4383,46.4962,46.4021,46.46,56278.0
2018-04-11 12:00:00,64.15,64.5,64.12,64.41,67701.0,46.4456,46.699,46.4238,46.6338,67701.0
2018-04-11 12:05:00,64.41,64.45,64.28,64.41,72456.0,46.6338,46.6628,46.5397,46.6338,72456.0
2018-04-11 12:10:00,64.41,64.5,64.29,64.32,36335.0,46.6338,46.699,46.5469,46.5687,36335.0
2018-04-11 12:15:00,64.32,64.34,64.2,64.25,19076.0,46.5687,46.5831,46.4818,46.518,19076.0
2018-04-11 12:20:00,64.26,64.37,64.25,64.31,24222.0,46.5252,46.6049,46.518,46.5614,24222.0
2018-04-11 12:25:00,64.31,64.31,64.19,64.27,19114.0,46.5614,46.5614,46.4745,46.5324,19114.0
2018-04-11 12:30:00,64.27,64.28,64.17,64.2,35375.0,46.5324,46.5397,46.46,46.4818,35375.0
2018-04-11 12:35:00,64.2,64.21,64.09,64.16,22227.0,46.4818,46.489,46.4021,46.4528,22227.0
2018-04-11 12:40:00,64.15,64.21,64.13,64.2,15038.0,46.4456,46.489,46.4311,46.4818,15038.0
2018-04-11 12:45:00,64.21,64.22,64.1,64.13,32068.0,46.489,46.4962,46.4094,46.4311,32068.0
2018-04-11 12:50:00,64.13,64.15,64.04,64.1,23691.0,46.4311,46.4456,46.3659,46.4094,23691.0
2018-04-11 12:55:00,64.11,64.13,64.02,64.04,10419.0,46.4166,46.4311,46.3514,46.3659,10419.0
2018-04-11 13:00:00,64.05,64.14,64.04,64.11,10707.0,46.3732,46.4383,46.3659,46.4166,10707.0
2018-04-11 13:05:00,64.14,64.14,64.01,64.06,12279.0,46.4383,46.4383,46.3442,46.3804,12279.0
2018-04-11 13:10:00,64.06,64.06,63.93,63.93,36704.0,46.3804,46.3804,46.2863,46.2863,36704.0
2018-04-11 13:15:00,63.95,64.06,63.95,64.02,12747.0,46.3008,46.3804,46.3008,46.3514,12747.0
2018-04-11 13:20:00,64.03,64.07,63.99,64.06,15827.0,46.3587,46.3876,46.3297,46.3804,15827.0
2018-04-11 13:25:00,64.07,64.07,63.93,63.95,17300.0,46.3876,46.3876,46.2863,46.3008,17300.0
2018-04-11 13:30:00,63.95,63.95,63.78,63.78,31504.0,46.3008,46.3008,46.1777,46.1777,31504.0
2018-04-11 13:35:00,63.78,63.83,63.71,63.78,24052.0,46.1777,46.2139,46.127,46.1777,24052.0
2018-04-11 13:40:00,63.78,63.81,63.73,63.73,19356.0,46.1777,46.1994,46.1415,46.1415,19356.0
2018-04-11 13:45:00,63.72,63.85,63.69,63.84,21058.0,46.1342,46.2284,46.1125,46.2211,21058.0
2018-04-11 13:50:00,63.86,63.86,63.77,63.77,11169.0,46.2356,46.2356,46.1704,46.1704,11169.0
2018-04-11 13:55:00,63.77,63.87,63.72,63.85,29580.0,46.1704,46.2428,46.1342,46.2284,29580.0
2018-04-11 14:00:00,63.87,63.94,63.82,63.91,15812.0,46.2428,46.2935,46.2066,46.2718,15812.0
2018-04-11 14:05:00,63.87,63.9,63.65,63.67,22360.0,46.2428,46.2646,46.0836,46.098,22360.0
2018-04-11 14:10:00,63.69,63.73,63.65,63.68,19982.0,46.1125,46.1415,46.0836,46.1053,19982.0
2018-04-11 14:15:00,63.68,63.9,63.67,63.87,28701.0,46.1053,46.2646,46.098,46.2428,28701.0
2018-04-11 14:20:00,63.88,63.99,63.88,63.98,38159.0,46.2501,46.3297,46.2501,46.3225,38159.0
2018-04-11 14:25:00,63.98,64.03,63.93,63.96,28230.0,46.3225,46.3587,46.2863,46.308,28230.0
2018-04-11 14:30:00,63.96,64.12,63.94,64.07,26182.0,46.308,46.4238,46.2935,46.3876,26182.0
2018-04-11 14:35:00,64.07,64.12,64.0,64.02,24659.0,46.3876,46.4238,46.337,46.3514,24659.0
2018-04-11 14:40:00,64.03,64.11,63.94,63.97,32846.0,46.3587,46.4166,46.2935,46.3152,32846.0
2018-04-11 14:45:00,63.98,63.99,63.9,63.9,46486.0,46.3225,46.3297,46.2646,46.2646,46486.0
2018-04-11 14:50:00,63.9,63.93,63.83,63.93,45104.0,46.2646,46.2863,46.2139,46.2863,45104.0
2018-04-11 14:55:00,63.92,64.02,63.92,64.02,40981.0,46.279,46.3514,46.279,46.3514,40981.0
2018-04-11 15:00:00,64.02,64.04,63.97,63.99,33397.0,46.3514,46.3659,46.3152,46.3297,33397.0
2018-04-11 15:05:00,63.98,64.0,63.87,63.9,47173.0,46.3225,46.337,46.2428,46.2646,47173.0
2018-04-11 15:10:00,63.91,63.97,63.87,63.91,42899.0,46.2718,46.3152,46.2428,46.2718,42899.0
2018-04-11 15:15:00,63.92,63.97,63.83,63.96,74375.0,46.279,46.3152,46.2139,46.308,74375.0
2018-04-11 15:20:00,63.97,63.97,63.89,63.92,45716.0,46.3152,46.3152,46.2573,46.279,45716.0
2018-04-11 15:25:00,63.92,63.98,63.87,63.95,51150.0,46.279,46.3225,46.2428,46.3008,51150.0
2018-04-11 15:30:00,63.95,64.07,63.94,64.03,75358.0,46.3008,46.3876,46.2935,46.3587,75358.0
2018-04-11 15:35:00,64.03,64.03,63.97,63.98,43838.0,46.3587,46.3587,46.3152,46.3225,43838.0
2018-04-11 15:40:00,63.98,64.11,63.97,64.11,87368.0,46.3225,46.4166,46.3152,46.4166,87368.0
2018-04-11 15:45:00,64.11,64.15,64.1,64.11,136564.0,46.4166,46.4456,46.4094,46.4166,136564.0
2018-04-11 15:50:00,64.12,64.13,63.98,64.12,256845.0,46.4238,46.4311,46.3225,46.4238,256845.0
2018-04-11 15:55:00,64.12,64.15,64.09,64.12,434462.0,46.4238,46.4456,46.4021,46.4238,434462.0
2018-04-12 09:30:00,64.28,64.28,63.83,63.97,88024.0,46.5397,46.5397,46.2139,46.3152,88024.0
2018-04-12 09:35:00,63.98,64.06,63.72,63.86,56979.0,46.3225,46.3804,46.1342,46.2356,56979.0
2018-04-12 09:40:00,63.88,64.02,63.68,63.97,68982.0,46.2501,46.3514,46.1053,46.3152,68982.0
2018-04-12 09:45:00,63.97,64.19,63.94,64.11,50998.0,46.3152,46.4745,46.2935,46.4166,50998.0
2018-04-12 09:50:00,64.07,64.07,63.88,63.92,10861.0,46.3876,46.3876,46.2501,46.279,10861.0
2018-04-12 09:55:00,63.95,64.04,63.92,63.97,28647.0,46.3008,46.3659,46.279,46.3152,28647.0
2018-04-12 10:00:00,63.98,64.24,63.97,64.16,16629.0,46.3225,46.5107,46.3152,46.4528,16629.0
2018-04-12 10:05:00,64.18,64.25,64.13,64.22,30363.0,46.4673,46.518,46.4311,46.4962,30363.0
2018-04-12 10:10:00,64.22,64.26,64.16,64.18,32786.0,46.4962,46.5252,46.4528,46.4673,32786.0
2018-04-12 10:15:00,64.18,64.28,64.17,64.27,32634.0,46.4673,46.5397,46.46,46.5324,32634.0
2018-04-12 10:20:00,64.27,64.35,64.23,64.32,24580.0,46.5324,46.5904,46.5035,46.5687,24580.0
2018-04-12 10:25:00,64.33,64.39,64.27,64.31,16700.0,46.5759,46.6193,46.5324,46.5614,16700.0
2018-04-12 10:30:00,64.31,64.31,64.21,64.23,18098.0,46.5614,46.5614,46.489,46.5035,18098.0
2018-04-12 10:35:00,64.24,64.37,64.24,64.32,61725.0,46.5107,46.6049,46.5107,46.5687,61725.0
2018-04-12 10:40:00,64.32,64.36,64.13,64.25,14677.0,46.5687,46.5976,46.4311,46.518,14677.0
2018-04-12 10:45:00,64.25,64.25,64.01,64.18,29735.0,46.518,46.518,46.3442,46.4673,29735.0
2018-04-12 10:50:00,64.17,64.25,64.15,64.22,14880.0,46.46,46.518,46.4456,46.4962,14880.0
2018-04-12 10:55:00,64.23,64.25,64.13,64.2,21610.0,46.5035,46.518,46.4311,46.4818,21610.0
2018-04-12 11:00:00,64.2,64.29,64.15,64.29,21060.0,46.4818,46.5469,46.4456,46.5469,21060.0
2018-04-12 11:05:00,64.27,64.34,64.2,64.29,33557.0,46.5324,46.5831,46.4818,46.5469,33557.0
2018-04-12 11:10:00,64.31,64.62,64.3,64.4,153325.0,46.5614,46.7859,46.5542,46.6266,153325.0
2018-04-12 11:15:00,64.4,64.52,64.4,64.51,19507.0,46.6266,46.7135,46.6266,46.7062,19507.0
2018-04-12 11:20:00,64.5,64.5,64.39,64.42,15934.0,46.699,46.699,46.6193,46.6411,15934.0
2018-04-12 11:25:00,64.42,64.49,64.4,64.43,15910.0,46.6411,46.6917,46.6266,46.6483,15910.0
2018-04-12 11:30:00,64.44,64.5,64.41,64.41,29699.0,46.6555,46.699,46.6338,46.6338,29699.0
2018-04-12 11:35:00,64.38,64.45,64.38,64.41,14019.0,46.6121,46.6628,46.6121,46.6338,14019.0
2018-04-12 11:40:00,64.41,64.41,64.25,64.26,29070.0,46.6338,46.6338,46.518,46.5252,29070.0
2018-04-12 11:45:00,64.26,64.26,64.16,64.21,18573.0,46.5252,46.5252,46.4528,46.489,18573.0
2018-04-12 11:50:00,64.21,64.27,64.19,64.2,16112.0,46.489,46.5324,46.4745,46.4818,16112.0
2018-04-12 11:55:00,64.2,64.3,64.2,64.27,15451.0,46.4818,46.5542,46.4818,46.5324,15451.0
2018-04-12 12:00:00,64.26,64.32,64.21,64.21,14127.0,46.5252,46.5687,46.489,46.489,14127.0
2018-04-12 12:05:00,64.22,64.24,64.11,64.2,21762.0,46.4962,46.5107,46.4166,46.4818,21762.0
2018-04-12 12:10:00,64.21,64.22,64.14,64.14,14578.0,46.489,46.4962,46.4383,46.4383,14578.0
2018-04-12 12:15:00,64.12,64.19,64.04,64.18,21466.0,46.4238,46.4745,46.3659,46.4673,21466.0
2018-04-12 12:20:00,64.19,64.21,64.12,64.12,23043.0,46.4745,46.489,46.4238,46.4238,23043.0
2018-04-12 12:25:00,64.11,64.22,64.11,64.19,25886.0,46.4166,46.4962,46.4166,46.4745,25886.0
2018-04-12 12:30:00,64.19,64.19,64.14,64.19,24319.0,46.4745,46.4745,46.4383,46.4745,24319.0
2018-04-12 12:35:00,64.2,64.23,64.2,64.2,8185.0,46.4818,46.5035,46.4818,46.4818,8185.0
2018-04-12 12:40:00,64.2,64.21,64.18,64.19,20274.0,46.4818,46.489,46.4673,46.4745,20274.0
2018-04-12 12:45:00,64.19,64.27,64.16,64.27,34463.0,46.4745,46.5324,46.4528,46.5324,34463.0
2018-04-12 12:50:00,64.26,64.36,64.22,64.25,27775.0,46.5252,46.5976,46.4962,46.518,27775.0
2018-04-12 12:55:00,64.21,64.26,64.2,64.2,11350.0,46.489,46.5252,46.4818,46.4818,11350.0
2018-04-12 13:00:00,64.22,64.25,64.18,64.21,15555.0,46.4962,46.518,46.4673,46.489,15555.0
2018-04-12 13:05:00,64.21,64.23,64.06,64.09,40809.0,46.489,46.5035,46.3804,46.4021,40809.0
2018-04-12 13:10:00,64.12,64.19,64.06,64.14,21102.0,46.4238,46.4745,46.3804,46.4383,21102.0
2018-04-12 13:15:00,64.15,64.15,64.04,64.12,30131.0,46.4456,46.4456,46.3659,46.4238,30131.0
2018-04-12 13:20:00,64.12,64.19,64.08,64.12,31465.0,46.4238,46.4745,46.3949,46.4238,31465.0
2018-04-12 13:25:00,64.12,64.14,63.95,63.97,24842.0,46.4238,46.4383,46.3008,46.3152,24842.0
2018-04-12 13:30:00,63.95,64.04,63.91,64.02,21702.0,46.3008,46.3659,46.2718,46.3514,21702.0
2018-04-12 13:35:00,64.01,64.13,64.01,64.06,16658.0,46.3442,46.4311,46.3442,46.3804,16658.0
2018-04-12 13:40:00,64.06,64.17,64.05,64.17,21759.0,46.3804,46.46,46.3732,46.46,21759.0
2018-04-12 13:45:00,64.17,64.19,64.08,64.09,48947.0,46.46,46.4745,46.3949,46.4021,48947.0
2018-04-12 13:50:00,64.08,64.14,64.03,64.03,30530.0,46.3949,46.4383,46.3587,46.3587,30530.0
2018-04-12 13:55:00,64.03,64.04,63.89,63.95,28911.0,46.3587,46.3659,46.2573,46.3008,28911.0
2018-04-12 14:00:00,63.94,63.95,63.86,63.95,39737.0,46.2935,46.3008,46.2356,46.3008,39737.0
2018-04-12 14:05:00,63.94,63.95,63.81,63.84,48449.0,46.2935,46.3008,46.1994,46.2211,48449.0
2018-04-12 14:10:00,63.85,63.91,63.83,63.91,31678.0,46.2284,46.2718,46.2139,46.2718,31678.0
2018-04-12 14:15:00,63.91,63.94,63.88,63.9,28098.0,46.2718,46.2935,46.2501,46.2646,28098.0
2018-04-12 14:20:00,63.92,63.95,63.88,63.89,35955.0,46.279,46.3008,46.2501,46.2573,35955.0
2018-04-12 14:25:00,63.9,63.96,63.89,63.92,32949.0,46.2646,46.308,46.2573,46.279,32949.0
2018-04-12 14:30:00,63.92,63.96,63.88,63.9,36754.0,46.279,46.308,46.2501,46.2646,36754.0
2018-04-12 14:35:00,63.89,63.92,63.81,63.92,37775.0,46.2573,46.279,46.1994,46.279,37775.0
2018-04-12 14:40:00,63.92,63.95,63.86,63.87,25044.0,46.279,46.3008,46.2356,46.2428,25044.0
2018-04-12 14:45:00,63.88,63.89,63.74,63.77,41993.0,46.2501,46.2573,46.1487,46.1704,41993.0
2018-04-12 14:50:00,63.77,63.78,63.62,63.63,41468.0,46.1704,46.1777,46.0618,46.0691,41468.0
2018-04-12 14:55:00,63.63,63.84,63.62,63.79,45504.0,46.0691,46.2211,46.0618,46.1849,45504.0
2018-04-12 15:00:00,63.79,63.85,63.73,63.78,44728.0,46.1849,46.2284,46.1415,46.1777,44728.0
2018-04-12 15:05:00,63.78,63.78,63.63,63.64,33769.0,46.1777,46.1777,46.0691,46.0763,33769.0
2018-04-12 15:10:00,63.65,63.81,63.64,63.81,24425.0,46.0836,46.1994,46.0763,46.1994,24425.0
2018-04-12 15:15:00,63.81,63.9,63.77,63.9,27917.0,46.1994,46.2646,46.1704,46.2646,27917.0
2018-04-12 15:20:00,63.9,64.05,63.9,64.03,79711.0,46.2646,46.3732,46.2646,46.3587,79711.0
2018-04-12 15:25:00,64.03,64.1,64.02,64.02,41923.0,46.3587,46.4094,46.3514,46.3514,41923.0
2018-04-12 15:30:00,64.02,64.07,63.99,64.04,50212.0,46.3514,46.3876,46.3297,46.3659,50212.0
2018-04-12 15:35:00,64.04,64.12,64.03,64.07,56198.0,46.3659,46.4238,46.3587,46.3876,56198.0
2018-04-12 15:40:00,64.06,64.11,63.99,64.08,123279.0,46.3804,46.4166,46.3297,46.3949,123279.0
2018-04-12 15:45:00,64.08,64.11,63.94,64.08,236305.0,46.3949,46.4166,46.2935,46.3949,236305.0
2018-04-12 15:50:00,64.1,64.23,64.05,64.1,160903.0,46.4094,46.5035,46.3732,46.4094,160903.0
2018-04-12 15:55:00,64.11,64.22,64.02,64.03,385620.0,46.4166,46.4962,46.3514,46.3587,385620.0
2018-04-13 09:30:00,64.54,64.54,64.15,64.27,89353.0,46.7279,46.7279,46.4456,46.5324,89353.0
2018-04-13 09:35:00,64.3,64.42,64.18,64.35,36471.0,46.5542,46.6411,46.4673,46.5904,36471.0
2018-04-13 09:40:00,64.34,64.38,64.25,64.31,68790.0,46.5831,46.6121,46.518,46.5614,68790.0
2018-04-13 09:45:00,64.31,64.39,64.06,64.13,38917.0,46.5614,46.6193,46.3804,46.4311,38917.0
2018-04-13 09:50:00,64.14,64.18,63.93,64.13,67919.0,46.4383,46.4673,46.2863,46.4311,67919.0
2018-04-13 09:55:00,64.13,64.13,63.91,63.97,20344.0,46.4311,46.4311,46.2718,46.3152,20344.0
2018-04-13 10:00:00,64.06,64.12,63.92,63.92,37161.0,46.3804,46.4238,46.279,46.279,37161.0
2018-04-13 10:05:00,63.92,64.0,63.86,63.86,21362.0,46.279,46.337,46.2356,46.2356,21362.0
2018-04-13 10:10:00,63.87,63.9,63.79,63.86,26492.0,46.2428,46.2646,46.1849,46.2356,26492.0
2018-04-13 10:15:00,63.87,63.94,63.83,63.88,27118.0,46.2428,46.2935,46.2139,46.2501,27118.0
2018-04-13 10:20:00,63.87,63.89,63.75,63.77,21800.0,46.2428,46.2573,46.156,46.1704,21800.0
2018-04-13 10:25:00,63.77,63.81,63.58,63.6,42738.0,46.1704,46.1994,46.0329,46.0474,42738.0
2018-04-13 10:30:00,63.62,63.65,63.54,63.61,32600.0,46.0618,46.0836,46.0039,46.0546,32600.0
2018-04-13 10:35:00,63.61,63.63,63.49,63.54,31443.0,46.0546,46.0691,45.9677,46.0039,31443.0
2018-04-13 10:40:00,63.55,63.57,63.48,63.51,19523.0,46.0112,46.0256,45.9605,45.9822,19523.0
2018-04-13 10:45:00,63.52,63.56,63.43,63.43,37938.0,45.9894,46.0184,45.9243,45.9243,37938.0
2018-04-13 10:50:00,63.45,63.49,63.38,63.4,35972.0,45.9388,45.9677,45.8881,45.9026,35972.0
2018-04-13 10:55:00,63.41,63.45,63.33,63.33,28768.0,45.9098,45.9388,45.8519,45.8519,28768.0
2018-04-13 11:00:00,63.32,63.38,63.25,63.35,29910.0,45.8446,45.8881,45.794,45.8664,29910.0
2018-04-13 11:05:00,63.34,63.38,63.3,63.38,29959.0,45.8591,45.8881,45.8302,45.8881,29959.0
2018-04-13 11:10:00,63.37,63.45,63.37,63.4,19033.0,45.8808,45.9388,45.8808,45.9026,19033.0
2018-04-13 11:15:00,63.39,63.46,63.39,63.41,33979.0,45.8953,45.946,45.8953,45.9098,33979.0
2018-04-13 11:20:00,63.41,63.62,63.41,63.62,25658.0,45.9098,46.0618,45.9098,46.0618,25658.0
2018-04-13 11:25:00,63.65,63.8,63.65,63.73,28597.0,46.0836,46.1922,46.0836,46.1415,28597.0
2018-04-13 11:30:00,63.73,63.73,63.59,63.61,16039.0,46.1415,46.1415,46.0401,46.0546,16039.0
2018-04-13 11:35:00,63.62,63.65,63.48,63.57,22972.0,46.0618,46.0836,45.9605,46.0256,22972.0
2018-04-13 11:40:00,63.59,63.63,63.57,63.62,16004.0,46.0401,46.0691,46.0256,46.0618,16004.0
2018-04-13 11:45:00,63.62,63.69,63.62,63.64,13655.0,46.0618,46.1125,46.0618,46.0763,13655.0
2018-04-13 11:50:00,63.63,63.67,63.57,63.58,10979.0,46.0691,46.098,46.0256,46.0329,10979.0
2018-04-13 11:55:00,63.6,63.69,63.6,63.69,9996.0,46.0474,46.1125,46.0474,46.1125,9996.0
2018-04-13 12:00:00,63.69,63.8,63.66,63.78,16028.0,46.1125,46.1922,46.0908,46.1777,16028.0
2018-04-13 12:05:00,63.78,63.8,63.66,63.71,13847.0,46.1777,46.1922,46.0908,46.127,13847.0
2018-04-13 12:10:00,63.71,63.79,63.7,63.76,10406.0,46.127,46.1849,46.1198,46.1632,10406.0
2018-04-13 12:15:00,63.76,63.79,63.72,63.78,12161.0,46.1632,46.1849,46.1342,46.1777,12161.0
2018-04-13 12:20:00,63.78,63.8,63.76,63.77,13219.0,46.1777,46.1922,46.1632,46.1704,13219.0
2018-04-13 12:25:00,63.76,63.8,63.66,63.78,10878.0,46.1632,46.1922,46.0908,46.1777,10878.0
2018-04-13 12:30:00,63.78,63.78,63.68,63.74,11142.0,46.1777,46.1777,46.1053,46.1487,11142.0
2018-04-13 12:35:00,63.72,63.77,63.68,63.69,12809.0,46.1342,46.1704,46.1053,46.1125,12809.0
2018-04-13 12:40:00,63.71,63.72,63.65,63.65,7223.0,46.127,46.1342,46.0836,46.0836,7223.0
2018-04-13 12:45:00,63.67,63.68,63.63,63.67,8891.0,46.098,46.1053,46.0691,46.098,8891.0
2018-04-13 12:50:00,63.7,63.76,63.66,63.68,9616.0,46.1198,46.1632,46.0908,46.1053,9616.0
2018-04-13 12:55:00,63.69,63.76,63.69,63.74,11376.0,46.1125,46.1632,46.1125,46.1487,11376.0
2018-04-13 13:00:00,63.74,63.78,63.73,63.74,39533.0,46.1487,46.1777,46.1415,46.1487,39533.0
2018-04-13 13:05:00,63.76,63.84,63.75,63.79,15022.0,46.1632,46.2211,46.156,46.1849,15022.0
2018-04-13 13:10:00,63.81,63.83,63.77,63.83,8135.0,46.1994,46.2139,46.1704,46.2139,8135.0
2018-04-13 13:15:00,63.82,63.88,63.81,63.85,9222.0,46.2066,46.2501,46.1994,46.2284,9222.0
2018-04-13 13:20:00,63.86,63.9,63.85,63.89,17395.0,46.2356,46.2646,46.2284,46.2573,17395.0
2018-04-13 13:25:00,63.9,63.93,63.87,63.91,12377.0,46.2646,46.2863,46.2428,46.2718,12377.0
2018-04-13 13:30:00,63.93,63.96,63.85,63.91,19538.0,46.2863,46.308,46.2284,46.2718,19538.0
2018-04-13 13:35:00,63.9,63.92,63.84,63.88,8859.0,46.2646,46.279,46.2211,46.2501,8859.0
2018-04-13 13:40:00,63.88,63.92,63.85,63.88,15000.0,46.2501,46.279,46.2284,46.2501,15000.0
2018-04-13 13:45:00,63.88,63.9,63.8,63.82,19815.0,46.2501,46.2646,46.1922,46.2066,19815.0
2018-04-13 13:50:00,63.82,63.83,63.8,63.81,12570.0,46.2066,46.2139,46.1922,46.1994,12570.0
2018-04-13 13:55:00,63.8,63.82,63.73,63.76,16728.0,46.1922,46.2066,46.1415,46.1632,16728.0
2018-04-13 14:00:00,63.76,63.78,63.73,63.77,11369.0,46.1632,46.1777,46.1415,46.1704,11369.0
2018-04-13 14:05:00,63.76,63.78,63.71,63.77,10441.0,46.1632,46.1777,46.127,46.1704,10441.0
2018-04-13 14:10:00,63.78,63.78,63.73,63.73,11254.0,46.1777,46.1777,46.1415,46.1415,11254.0
2018-04-13 14:15:00,63.73,63.73,63.66,63.7,25569.0,46.1415,46.1415,46.0908,46.1198,25569.0
2018-04-13 14:20:00,63.68,63.71,63.66,63.7,16012.0,46.1053,46.127,46.0908,46.1198,16012.0
2018-04-13 14:25:00,63.71,63.75,63.67,63.73,10943.0,46.127,46.156,46.098,46.1415,10943.0
2018-04-13 14:30:00,63.73,63.87,63.69,63.81,25269.0,46.1415,46.2428,46.1125,46.1994,25269.0
2018-04-13 14:35:00,63.81,63.86,63.75,63.78,16708.0,46.1994,46.2356,46.156,46.1777,16708.0
2018-04-13 14:40:00,63.77,63.86,63.75,63.84,17404.0,46.1704,46.2356,46.156,46.2211,17404.0
2018-04-13 14:45:00,63.84,63.88,63.78,63.78,17994.0,46.2211,46.2501,46.1777,46.1777,17994.0
2018-04-13 14:50:00,63.77,63.85,63.76,63.85,23736.0,46.1704,46.2284,46.1632,46.2284,23736.0
2018-04-13 14:55:00,63.84,63.84,63.73,63.73,16841.0,46.2211,46.2211,46.1415,46.1415,16841.0
2018-04-13 15:00:00,63.74,63.76,63.66,63.67,31747.0,46.1487,46.1632,46.0908,46.098,31747.0
2018-04-13 15:05:00,63.68,63.73,63.61,63.7,23472.0,46.1053,46.1415,46.0546,46.1198,23472.0
2018-04-13 15:10:00,63.7,63.74,63.67,63.7,29795.0,46.1198,46.1487,46.098,46.1198,29795.0
2018-04-13 15:15:00,63.7,63.7,63.54,63.54,35263.0,46.1198,46.1198,46.0039,46.0039,35263.0
2018-04-13 15:20:00,63.54,63.65,63.54,63.58,43029.0,46.0039,46.0836,46.0039,46.0329,43029.0
2018-04-13 15:25:00,63.58,63.62,63.55,63.59,31885.0,46.0329,46.0618,46.0112,46.0401,31885.0
2018-04-13 15:30:00,63.58,63.7,63.56,63.61,44851.0,46.0329,46.1198,46.0184,46.0546,44851.0
2018-04-13 15:35:00,63.61,63.65,63.59,63.65,28463.0,46.0546,46.0836,46.0401,46.0836,28463.0
2018-04-13 15:40:00,63.66,63.79,63.66,63.73,64390.0,46.0908,46.1849,46.0908,46.1415,64390.0
2018-04-13 15:45:00,63.74,63.77,63.73,63.76,93267.0,46.1487,46.1704,46.1415,46.1632,93267.0
2018-04-13 15:50:00,63.77,63.91,63.77,63.87,106307.0,46.1704,46.2718,46.1704,46.2428,106307.0
2018-04-13 15:55:00,63.87,63.88,63.77,63.82,200115.0,46.2428,46.2501,46.1704,46.2066,200115.0
2018-04-16 09:30:00,64.19,64.25,63.96,63.96,54732.0,46.4745,46.518,46.308,46.308,54732.0
2018-04-16 09:35:00,64.04,64.21,64.01,64.12,21769.0,46.3659,46.489,46.3442,46.4238,21769.0
2018-04-16 09:40:00,64.08,64.13,63.92,64.11,39833.0,46.3949,46.4311,46.279,46.4166,39833.0
2018-04-16 09:45:00,64.13,64.17,64.06,64.13,21102.0,46.4311,46.46,46.3804,46.4311,21102.0
2018-04-16 09:50:00,64.14,64.22,64.04,64.19,81433.0,46.4383,46.4962,46.3659,46.4745,81433.0
2018-04-16 09:55:00,64.18,64.21,64.06,64.07,30338.0,46.4673,46.489,46.3804,46.3876,30338.0
2018-04-16 10:00:00,64.08,64.22,64.08,64.19,25641.0,46.3949,46.4962,46.3949,46.4745,25641.0
2018-04-16 10:05:00,64.19,64.27,64.11,64.18,26600.0,46.4745,46.5324,46.4166,46.4673,26600.0
2018-04-16 10:10:00,64.17,64.29,64.14,64.2,22498.0,46.46,46.5469,46.4383,46.4818,22498.0
2018-04-16 10:15:00,64.2,64.26,64.12,64.15,28460.0,46.4818,46.5252,46.4238,46.4456,28460.0
2018-04-16 10:20:00,64.14,64.25,64.08,64.22,19795.0,46.4383,46.518,46.3949,46.4962,19795.0
2018-04-16 10:25:00,64.22,64.31,64.19,64.26,20511.0,46.4962,46.5614,46.4745,46.5252,20511.0
2018-04-16 10:30:00,64.27,64.27,64.19,64.26,18987.0,46.5324,46.5324,46.4745,46.5252,18987.0
2018-04-16 10:35:00,64.24,64.24,64.15,64.15,19655.0,46.5107,46.5107,46.4456,46.4456,19655.0
2018-04-16 10:40:00,64.16,64.29,64.16,64.29,17408.0,46.4528,46.5469,46.4528,46.5469,17408.0
2018-04-16 10:45:00,64.3,64.33,64.22,64.22,26069.0,46.5542,46.5759,46.4962,46.4962,26069.0
2018-04-16 10:50:00,64.22,64.33,64.22,64.28,19017.0,46.4962,46.5759,46.4962,46.5397,19017.0
2018-04-16 10:55:00,64.28,64.34,64.26,64.3,15077.0,46.5397,46.5831,46.5252,46.5542,15077.0
2018-04-16 11:00:00,64.31,64.42,64.31,64.37,14499.0,46.5614,46.6411,46.5614,46.6049,14499.0
2018-04-16 11:05:00,64.37,64.39,64.33,64.36,23748.0,46.6049,46.6193,46.5759,46.5976,23748.0
2018-04-16 11:10:00,64.37,64.37,64.27,64.3,14835.0,46.6049,46.6049,46.5324,46.5542,14835.0
2018-04-16 11:15:00,64.29,64.32,64.24,64.26,22307.0,46.5469,46.5687,46.5107,46.5252,22307.0
2018-04-16 11:20:00,64.26,64.34,64.24,64.32,35219.0,46.5252,46.5831,46.5107,46.5687,35219.0
2018-04-16 11:25:00,64.32,64.36,64.28,64.3,20978.0,46.5687,46.5976,46.5397,46.5542,20978.0
2018-04-16 11:30:00,64.3,64.35,64.26,64.34,13079.0,46.5542,46.5904,46.5252,46.5831,13079.0
2018-04-16 11:35:00,64.34,64.37,64.31,64.37,8809.0,46.5831,46.6049,46.5614,46.6049,8809.0
2018-04-16 11:40:00,64.37,64.41,64.33,64.37,20038.0,46.6049,46.6338,46.5759,46.6049,20038.0
2018-04-16 11:45:00,64.35,64.37,64.27,64.28,12203.0,46.5904,46.6049,46.5324,46.5397,12203.0
2018-04-16 11:50:00,64.27,64.29,64.21,64.21,11304.0,46.5324,46.5469,46.489,46.489,11304.0
2018-04-16 11:55:00,64.22,64.3,64.21,64.28,11986.0,46.4962,46.5542,46.489,46.5397,11986.0
2018-04-16 12:00:00,64.29,64.42,64.29,64.42,14400.0,46.5469,46.6411,46.5469,46.6411,14400.0
2018-04-16 12:05:00,64.43,64.43,64.33,64.34,9929.0,46.6483,46.6483,46.5759,46.5831,9929.0
2018-04-16 12:10:00,64.35,64.43,64.33,64.4,13843.0,46.5904,46.6483,46.5759,46.6266,13843.0
2018-04-16 12:15:00,64.39,64.4,64.35,64.38,8035.0,46.6193,46.6266,46.5904,46.6121,8035.0
2018-04-16 12:20:00,64.39,64.41,64.36,64.37,10345.0,46.6193,46.6338,46.5976,46.6049,10345.0
2018-04-16 12:25:00,64.37,64.42,64.36,64.41,17705.0,46.6049,46.6411,46.5976,46.6338,17705.0
2018-04-16 12:30:00,64.42,64.47,64.42,64.44,13502.0,46.6411,46.6773,46.6411,46.6555,13502.0
2018-04-16 12:35:00,64.44,64.45,64.4,64.44,14644.0,46.6555,46.6628,46.6266,46.6555,14644.0
2018-04-16 12:40:00,64.44,64.49,64.43,64.43,14465.0,46.6555,46.6917,46.6483,46.6483,14465.0
2018-04-16 12:45:00,64.44,64.49,64.43,64.46,17029.0,46.6555,46.6917,46.6483,46.67,17029.0
2018-04-16 12:50:00,64.47,64.5,64.44,64.44,20223.0,46.6773,46.699,46.6555,46.6555,20223.0
2018-04-16 12:55:00,64.44,64.51,64.42,64.47,9970.0,46.6555,46.7062,46.6411,46.6773,9970.0
2018-04-16 13:00:00,64.48,64.59,64.48,64.57,24596.0,46.6845,46.7641,46.6845,46.7497,24596.0
2018-04-16 13:05:00,64.57,66.7,64.56,66.61,850257.0,46.7497,48.2918,46.7424,48.2266,850257.0
2018-04-16 13:10:00,66.59,67.17,66.16,67.03,615526.0,48.2122,48.6321,47.9008,48.5307,615526.0
2018-04-16 13:15:00,67.0,67.29,66.42,67.08,440408.0,48.509,48.719,48.0891,48.5669,440408.0
2018-04-16 13:20:00,67.02,67.78,66.93,67.34,447416.0,48.5235,49.0737,48.4583,48.7552,447416.0
2018-04-16 13:25:00,67.36,67.55,67.25,67.53,267248.0,48.7697,48.9072,48.69,48.8927,267248.0
2018-04-16 13:30:00,67.54,68.01,67.51,67.71,582869.0,48.9,49.2403,48.8783,49.0231,582869.0
2018-04-16 13:35:00,67.69,68.15,67.68,68.09,465984.0,49.0086,49.3416,49.0013,49.2982,465984.0
2018-04-16 13:40:00,68.09,68.14,67.65,67.78,351488.0,49.2982,49.3344,48.9796,49.0737,351488.0
2018-04-16 13:45:00,67.78,68.09,67.75,67.89,265384.0,49.0737,49.2982,49.052,49.1534,265384.0
2018-04-16 13:50:00,67.89,67.91,67.36,67.53,278997.0,49.1534,49.1679,48.7697,48.8927,278997.0
2018-04-16 13:55:00,67.54,67.67,67.25,67.32,136350.0,48.9,48.9941,48.69,48.7407,136350.0
2018-04-16 14:00:00,67.32,67.49,67.24,67.31,162751.0,48.7407,48.8638,48.6828,48.7335,162751.0
2018-04-16 14:05:00,67.31,67.32,66.93,67.16,257646.0,48.7335,48.7407,48.4583,48.6249,257646.0
2018-04-16 14:10:00,67.16,67.16,66.88,67.03,114944.0,48.6249,48.6249,48.4221,48.5307,114944.0
2018-04-16 14:15:00,67.03,67.07,66.56,66.66,247641.0,48.5307,48.5597,48.1904,48.2628,247641.0
2018-04-16 14:20:00,66.66,66.8,66.65,66.76,138622.0,48.2628,48.3642,48.2556,48.3352,138622.0
2018-04-16 14:25:00,66.77,67.09,66.74,67.0,99315.0,48.3425,48.5742,48.3208,48.509,99315.0
2018-04-16 14:30:00,66.99,67.23,66.97,67.11,124192.0,48.5018,48.6755,48.4873,48.5887,124192.0
2018-04-16 14:35:00,67.1,67.13,66.81,66.84,43878.0,48.5814,48.6031,48.3714,48.3932,43878.0
2018-04-16 14:40:00,66.84,66.87,66.63,66.64,79237.0,48.3932,48.4149,48.2411,48.2484,79237.0
2018-04-16 14:45:00,66.64,66.69,66.57,66.67,71641.0,48.2484,48.2846,48.1977,48.2701,71641.0
2018-04-16 14:50:00,66.67,66.72,66.51,66.54,55556.0,48.2701,48.3063,48.1542,48.176,55556.0
2018-04-16 14:55:00,66.54,66.55,66.39,66.44,55295.0,48.176,48.1832,48.0674,48.1036,55295.0
2018-04-16 15:00:00,66.44,66.57,66.43,66.57,56735.0,48.1036,48.1977,48.0963,48.1977,56735.0
2018-04-16 15:05:00,66.58,66.58,66.41,66.44,57179.0,48.2049,48.2049,48.0818,48.1036,57179.0
2018-04-16 15:10:00,66.43,66.44,66.31,66.35,79779.0,48.0963,48.1036,48.0094,48.0384,79779.0
2018-04-16 15:15:00,66.34,66.35,66.11,66.27,122891.0,48.0312,48.0384,47.8646,47.9805,122891.0
2018-04-16 15:20:00,66.27,66.37,66.27,66.31,93683.0,47.9805,48.0529,47.9805,48.0094,93683.0
2018-04-16 15:25:00,66.31,66.38,66.26,66.31,75738.0,48.0094,48.0601,47.9732,48.0094,75738.0
2018-04-16 15:30:00,66.29,66.31,66.24,66.31,83619.0,47.995,48.0094,47.9588,48.0094,83619.0
2018-04-16 15:35:00,66.31,66.4,66.29,66.4,73375.0,48.0094,48.0746,47.995,48.0746,73375.0
2018-04-16 15:40:00,66.4,66.42,66.28,66.39,96169.0,48.0746,48.0891,47.9877,48.0674,96169.0
2018-04-16 15:45:00,66.39,66.39,66.26,66.34,116080.0,48.0674,48.0674,47.9732,48.0312,116080.0
2018-04-16 15:50:00,66.34,66.41,66.24,66.24,158793.0,48.0312,48.0818,47.9588,47.9588,158793.0
2018-04-16 15:55:00,66.24,66.3,66.2,66.21,307020.0,47.9588,48.0022,47.9298,47.937,307020.0
2018-04-17 09:30:00,66.71,67.0,66.01,66.2,324359.0,48.299,48.509,47.7922,47.9298,324359.0
2018-04-17 09:35:00,66.2,66.39,65.25,65.58,204441.0,47.9298,48.0674,47.242,47.4809,204441.0
2018-04-17 09:40:00,65.58,66.08,65.58,65.78,171936.0,47.4809,47.8429,47.4809,47.6257,171936.0
2018-04-17 09:45:00,65.79,65.92,65.73,65.86,110017.0,47.633,47.7271,47.5895,47.6836,110017.0
2018-04-17 09:50:00,65.85,65.87,65.5,65.5,106571.0,47.6764,47.6909,47.423,47.423,106571.0
2018-04-17 09:55:00,65.5,65.66,65.45,65.57,83206.0,47.423,47.5388,47.3868,47.4737,83206.0
2018-04-17 10:00:00,65.58,65.63,65.34,65.35,103657.0,47.4809,47.5171,47.3071,47.3144,103657.0
2018-04-17 10:05:00,65.36,65.38,65.05,65.09,111596.0,47.3216,47.3361,47.0972,47.1261,111596.0
2018-04-17 10:10:00,65.1,65.13,64.88,64.88,154437.0,47.1334,47.1551,46.9741,46.9741,154437.0
2018-04-17 10:15:00,64.89,65.04,64.88,64.98,102993.0,46.9813,47.0899,46.9741,47.0465,102993.0
2018-04-17 10:20:00,64.97,65.25,64.93,65.21,164321.0,47.0393,47.242,47.0103,47.213,164321.0
2018-04-17 10:25:00,65.21,65.26,65.07,65.19,133855.0,47.213,47.2492,47.1117,47.1985,133855.0
2018-04-17 10:30:00,65.19,65.23,64.95,65.12,74659.0,47.1985,47.2275,47.0248,47.1479,74659.0
2018-04-17 10:35:00,65.16,65.21,64.97,65.13,101090.0,47.1768,47.213,47.0393,47.1551,101090.0
2018-04-17 10:40:00,65.12,65.24,65.02,65.23,143494.0,47.1479,47.2347,47.0755,47.2275,143494.0
2018-04-17 10:45:00,65.24,65.25,65.08,65.09,130233.0,47.2347,47.242,47.1189,47.1261,130233.0
2018-04-17 10:50:00,65.09,65.11,64.99,64.99,98518.0,47.1261,47.1406,47.0537,47.0537,98518.0
2018-04-17 10:55:00,64.97,65.33,64.96,65.33,75517.0,47.0393,47.2999,47.032,47.2999,75517.0
2018-04-17 11:00:00,65.34,65.7,65.33,65.67,60151.0,47.3071,47.5678,47.2999,47.5461,60151.0
2018-04-17 11:05:00,65.69,65.89,65.68,65.83,114248.0,47.5606,47.7054,47.5533,47.6619,114248.0
2018-04-17 11:10:00,65.82,65.91,65.78,65.8,75607.0,47.6547,47.7198,47.6257,47.6402,75607.0
2018-04-17 11:15:00,65.79,65.98,65.77,65.91,61486.0,47.633,47.7705,47.6185,47.7198,61486.0
2018-04-17 11:20:00,65.92,66.01,65.77,65.85,82606.0,47.7271,47.7922,47.6185,47.6764,82606.0
2018-04-17 11:25:00,65.86,65.99,65.77,65.95,84631.0,47.6836,47.7778,47.6185,47.7488,84631.0
2018-04-17 11:30:00,65.96,66.0,65.87,65.93,41247.0,47.756,47.785,47.6909,47.7343,41247.0
2018-04-17 11:35:00,65.92,65.97,65.83,65.84,53285.0,47.7271,47.7633,47.6619,47.6692,53285.0
2018-04-17 11:40:00,65.83,66.0,65.81,65.91,59215.0,47.6619,47.785,47.6474,47.7198,59215.0
2018-04-17 11:45:00,65.92,66.08,65.86,66.04,71200.0,47.7271,47.8429,47.6836,47.814,71200.0
2018-04-17 11:50:00,66.02,66.05,65.91,65.97,24517.0,47.7995,47.8212,47.7198,47.7633,24517.0
2018-04-17 11:55:00,65.96,66.0,65.92,65.95,45192.0,47.756,47.785,47.7271,47.7488,45192.0
2018-04-17 12:00:00,65.95,66.01,65.94,65.97,21875.0,47.7488,47.7922,47.7416,47.7633,21875.0
2018-04-17 12:05:00,65.97,66.0,65.88,65.93,22224.0,47.7633,47.785,47.6981,47.7343,22224.0
2018-04-17 12:10:00,65.93,65.98,65.89,65.92,21002.0,47.7343,47.7705,47.7054,47.7271,21002.0
2018-04-17 12:15:00,65.93,65.97,65.9,65.95,16866.0,47.7343,47.7633,47.7126,47.7488,16866.0
2018-04-17 12:20:00,65.95,65.95,65.84,65.84,17755.0,47.7488,47.7488,47.6692,47.6692,17755.0
2018-04-17 12:25:00,65.84,65.96,65.84,65.96,23659.0,47.6692,47.756,47.6692,47.756,23659.0
2018-04-17 12:30:00,65.96,65.96,65.9,65.91,24568.0,47.756,47.756,47.7126,47.7198,24568.0
2018-04-17 12:35:00,65.92,65.95,65.89,65.94,23510.0,47.7271,47.7488,47.7054,47.7416,23510.0
2018-04-17 12:40:00,65.94,65.95,65.86,65.95,50160.0,47.7416,47.7488,47.6836,47.7488,50160.0
2018-04-17 12:45:00,65.95,65.99,65.91,65.95,28835.0,47.7488,47.7778,47.7198,47.7488,28835.0
2018-04-17 12:50:00,65.94,65.97,65.9,65.94,27643.0,47.7416,47.7633,47.7126,47.7416,27643.0
2018-04-17 12:55:00,65.94,65.96,65.74,65.79,34465.0,47.7416,47.756,47.5968,47.633,34465.0
2018-04-17 13:00:00,65.8,65.93,65.77,65.92,36971.0,47.6402,47.7343,47.6185,47.7271,36971.0
2018-04-17 13:05:00,65.92,65.97,65.88,65.93,30978.0,47.7271,47.7633,47.6981,47.7343,30978.0
2018-04-17 13:10:00,65.94,65.98,65.91,65.98,19060.0,47.7416,47.7705,47.7198,47.7705,19060.0
2018-04-17 13:15:00,65.98,65.99,65.84,65.9,31138.0,47.7705,47.7778,47.6692,47.7126,31138.0
2018-04-17 13:20:00,65.9,65.9,65.72,65.75,35319.0,47.7126,47.7126,47.5823,47.604,35319.0
2018-04-17 13:25:00,65.76,65.76,65.69,65.73,28861.0,47.6112,47.6112,47.5606,47.5895,28861.0
2018-04-17 13:30:00,65.74,65.98,65.74,65.98,29004.0,47.5968,47.7705,47.5968,47.7705,29004.0
2018-04-17 13:35:00,65.97,66.0,65.91,65.99,24981.0,47.7633,47.785,47.7198,47.7778,24981.0
2018-04-17 13:40:00,65.99,66.02,65.97,66.0,27162.0,47.7778,47.7995,47.7633,47.785,27162.0
2018-04-17 13:45:00,66.0,66.1,65.99,66.04,31914.0,47.785,47.8574,47.7778,47.814,31914.0
2018-04-17 13:50:00,66.04,66.09,65.95,66.06,27207.0,47.814,47.8502,47.7488,47.8284,27207.0
2018-04-17 13:55:00,66.08,66.1,66.05,66.08,22426.0,47.8429,47.8574,47.8212,47.8429,22426.0
2018-04-17 14:00:00,66.08,66.2,66.08,66.13,34545.0,47.8429,47.9298,47.8429,47.8791,34545.0
2018-04-17 14:05:00,66.14,66.15,66.06,66.09,24147.0,47.8864,47.8936,47.8284,47.8502,24147.0
2018-04-17 14:10:00,66.08,66.08,66.01,66.02,27624.0,47.8429,47.8429,47.7922,47.7995,27624.0
2018-04-17 14:15:00,66.01,66.05,65.96,66.01,37902.0,47.7922,47.8212,47.756,47.7922,37902.0
2018-04-17 14:20:00,66.0,66.0,65.89,65.92,31668.0,47.785,47.785,47.7054,47.7271,31668.0
2018-04-17 14:25:00,65.92,65.93,65.85,65.89,29461.0,47.7271,47.7343,47.6764,47.7054,29461.0
2018-04-17 14:30:00,65.89,65.98,65.89,65.93,43607.0,47.7054,47.7705,47.7054,47.7343,43607.0
2018-04-17 14:35:00,65.92,65.99,65.89,65.92,33640.0,47.7271,47.7778,47.7054,47.7271,33640.0
2018-04-17 14:40:00,65.91,66.03,65.91,66.0,32453.0,47.7198,47.8067,47.7198,47.785,32453.0
2018-04-17 14:45:00,65.99,66.02,65.92,65.94,24936.0,47.7778,47.7995,47.7271,47.7416,24936.0
2018-04-17 14:50:00,65.93,65.95,65.89,65.91,44546.0,47.7343,47.7488,47.7054,47.7198,44546.0
2018-04-17 14:55:00,65.91,65.96,65.91,65.94,30086.0,47.7198,47.756,47.7198,47.7416,30086.0
2018-04-17 15:00:00,65.93,65.95,65.88,65.92,101317.0,47.7343,47.7488,47.6981,47.7271,101317.0
2018-04-17 15:05:00,65.93,66.0,65.91,65.95,63449.0,47.7343,47.785,47.7198,47.7488,63449.0
2018-04-17 15:10:00,65.94,65.96,65.87,65.91,42159.0,47.7416,47.756,47.6909,47.7198,42159.0
2018-04-17 15:15:00,65.9,65.98,65.86,65.95,40822.0,47.7126,47.7705,47.6836,47.7488,40822.0
2018-04-17 15:20:00,65.95,66.01,65.93,65.94,37900.0,47.7488,47.7922,47.7343,47.7416,37900.0
2018-04-17 15:25:00,65.94,66.04,65.9,66.02,56762.0,47.7416,47.814,47.7126,47.7995,56762.0
2018-04-17 15:30:00,66.03,66.08,65.98,66.01,68998.0,47.8067,47.8429,47.7705,47.7922,68998.0
2018-04-17 15:35:00,66.01,66.08,65.99,66.02,86224.0,47.7922,47.8429,47.7778,47.7995,86224.0
2018-04-17 15:40:00,66.02,66.04,65.96,66.01,70954.0,47.7995,47.814,47.756,47.7922,70954.0
2018-04-17 15:45:00,66.01,66.02,65.96,66.0,80388.0,47.7922,47.7995,47.756,47.785,80388.0
2018-04-17 15:50:00,66.0,66.13,65.96,66.02,157484.0,47.785,47.8791,47.756,47.7995,157484.0
2018-04-17 15:55:00,66.02,66.04,65.94,65.95,276325.0,47.7995,47.814,47.7416,47.7488,276325.0
2018-04-18 09:30:00,66.0,66.4,66.0,66.36,78766.0,47.785,48.0746,47.785,48.0456,78766.0
2018-04-18 09:35:00,66.39,66.42,66.16,66.27,20300.0,48.0674,48.0891,47.9008,47.9805,20300.0
2018-04-18 09:40:00,66.32,66.42,66.23,66.33,15971.0,48.0167,48.0891,47.9515,48.0239,15971.0
2018-04-18 09:45:00,66.37,66.41,66.15,66.15,60008.0,48.0529,48.0818,47.8936,47.8936,60008.0
2018-04-18 09:50:00,66.16,66.31,66.15,66.19,37791.0,47.9008,48.0094,47.8936,47.9226,37791.0
2018-04-18 09:55:00,66.18,66.24,66.14,66.19,46204.0,47.9153,47.9588,47.8864,47.9226,46204.0
2018-04-18 10:00:00,66.16,66.16,66.02,66.14,29182.0,47.9008,47.9008,47.7995,47.8864,29182.0
2018-04-18 10:05:00,66.15,66.18,66.07,66.1,35234.0,47.8936,47.9153,47.8357,47.8574,35234.0
2018-04-18 10:10:00,66.1,66.23,66.0,66.23,32732.0,47.8574,47.9515,47.785,47.9515,32732.0
2018-04-18 10:15:00,66.21,66.36,66.17,66.36,17269.0,47.937,48.0456,47.9081,48.0456,17269.0
2018-04-18 10:20:00,66.36,66.39,66.3,66.35,18751.0,48.0456,48.0674,48.0022,48.0384,18751.0
2018-04-18 10:25:00,66.34,66.39,66.31,66.34,12644.0,48.0312,48.0674,48.0094,48.0312,12644.0
2018-04-18 10:30:00,66.34,66.59,66.34,66.55,22941.0,48.0312,48.2122,48.0312,48.1832,22941.0
2018-04-18 10:35:00,66.56,66.7,66.48,66.64,22812.0,48.1904,48.2918,48.1325,48.2484,22812.0
2018-04-18 10:40:00,66.63,66.72,66.59,66.72,20458.0,48.2411,48.3063,48.2122,48.3063,20458.0
2018-04-18 10:45:00,66.72,66.76,66.66,66.74,19167.0,48.3063,48.3352,48.2628,48.3208,19167.0
2018-04-18 10:50:00,66.74,66.75,66.67,66.67,19306.0,48.3208,48.328,48.2701,48.2701,19306.0
2018-04-18 10:55:00,66.68,66.74,66.63,66.72,21729.0,48.2773,48.3208,48.2411,48.3063,21729.0
2018-04-18 11:00:00,66.72,66.78,66.69,66.74,21403.0,48.3063,48.3497,48.2846,48.3208,21403.0
2018-04-18 11:05:00,66.75,66.77,66.71,66.71,15069.0,48.328,48.3425,48.299,48.299,15069.0
2018-04-18 11:10:00,66.72,66.79,66.65,66.68,31043.0,48.3063,48.357,48.2556,48.2773,31043.0
2018-04-18 11:15:00,66.68,66.77,66.54,66.61,31314.0,48.2773,48.3425,48.176,48.2266,31314.0
2018-04-18 11:20:00,66.61,66.69,66.56,66.59,24346.0,48.2266,48.2846,48.1904,48.2122,24346.0
2018-04-18 11:25:00,66.6,66.77,66.6,66.77,32650.0,48.2194,48.3425,48.2194,48.3425,32650.0
2018-04-18 11:30:00,66.76,66.77,66.69,66.71,19263.0,48.3352,48.3425,48.2846,48.299,19263.0
2018-04-18 11:35:00,66.72,66.78,66.67,66.68,24014.0,48.3063,48.3497,48.2701,48.2773,24014.0
2018-04-18 11:40:00,66.67,66.67,66.57,66.57,13192.0,48.2701,48.2701,48.1977,48.1977,13192.0
2018-04-18 11:45:00,66.58,66.62,66.53,66.59,17800.0,48.2049,48.2339,48.1687,48.2122,17800.0
2018-04-18 11:50:00,66.59,66.6,66.43,66.47,13814.0,48.2122,48.2194,48.0963,48.1253,13814.0
2018-04-18 11:55:00,66.48,66.48,66.36,66.4,13044.0,48.1325,48.1325,48.0456,48.0746,13044.0
2018-04-18 12:00:00,66.4,66.43,66.28,66.3,17316.0,48.0746,48.0963,47.9877,48.0022,17316.0
2018-04-18 12:05:00,66.3,66.31,66.26,66.28,10684.0,48.0022,48.0094,47.9732,47.9877,10684.0
2018-04-18 12:10:00,66.27,66.3,66.21,66.28,9610.0,47.9805,48.0022,47.937,47.9877,9610.0
2018-04-18 12:15:00,66.28,66.3,66.25,66.28,12150.0,47.9877,48.0022,47.966,47.9877,12150.0
2018-04-18 12:20:00,66.29,66.3,66.21,66.22,13520.0,47.995,48.0022,47.937,47.9443,13520.0
2018-04-18 12:25:00,66.21,66.28,66.19,66.26,35639.0,47.937,47.9877,47.9226,47.9732,35639.0
2018-04-18 12:30:00,66.26,66.37,66.25,66.29,13302.0,47.9732,48.0529,47.966,47.995,13302.0
2018-04-18 12:35:00,66.3,66.38,66.3,66.37,10343.0,48.0022,48.0601,48.0022,48.0529,10343.0
2018-04-18 12:40:00,66.37,66.41,66.35,66.38,11161.0,48.0529,48.0818,48.0384,48.0601,11161.0
2018-04-18 12:45:00,66.38,66.41,66.34,66.39,17916.0,48.0601,48.0818,48.0312,48.0674,17916.0
2018-04-18 12:50:00,66.4,66.48,66.4,66.47,29027.0,48.0746,48.1325,48.0746,48.1253,29027.0
2018-04-18 12:55:00,66.47,66.52,66.45,66.5,11605.0,48.1253,48.1615,48.1108,48.147,11605.0
2018-04-18 13:00:00,66.51,66.57,66.48,66.57,17391.0,48.1542,48.1977,48.1325,48.1977,17391.0
2018-04-18 13:05:00,66.57,66.6,66.53,66.55,15543.0,48.1977,48.2194,48.1687,48.1832,15543.0
2018-04-18 13:10:00,66.55,66.61,66.55,66.56,12450.0,48.1832,48.2266,48.1832,48.1904,12450.0
2018-04-18 13:15:00,66.56,66.61,66.56,66.61,14276.0,48.1904,48.2266,48.1904,48.2266,14276.0
2018-04-18 13:20:00,66.61,66.61,66.47,66.48,11575.0,48.2266,48.2266,48.1253,48.1325,11575.0
2018-04-18 13:25:00,66.48,66.48,66.42,66.47,18205.0,48.1325,48.1325,48.0891,48.1253,18205.0
2018-04-18 13:30:00,66.46,66.5,66.39,66.4,16650.0,48.118,48.147,48.0674,48.0746,16650.0
2018-04-18 13:35:00,66.4,66.45,66.39,66.41,15080.0,48.0746,48.1108,48.0674,48.0818,15080.0
2018-04-18 13:40:00,66.42,66.51,66.33,66.42,36058.0,48.0891,48.1542,48.0239,48.0891,36058.0
2018-04-18 13:45:00,66.42,66.47,66.35,66.35,14823.0,48.0891,48.1253,48.0384,48.0384,14823.0
2018-04-18 13:50:00,66.36,66.36,66.3,66.31,10091.0,48.0456,48.0456,48.0022,48.0094,10091.0
2018-04-18 13:55:00,66.31,66.34,66.27,66.28,9487.0,48.0094,48.0312,47.9805,47.9877,9487.0
2018-04-18 14:00:00,66.28,66.28,66.19,66.25,13711.0,47.9877,47.9877,47.9226,47.966,13711.0
2018-04-18 14:05:00,66.23,66.36,66.22,66.33,13771.0,47.9515,48.0456,47.9443,48.0239,13771.0
2018-04-18 14:10:00,66.34,66.41,66.34,66.36,10042.0,48.0312,48.0818,48.0312,48.0456,10042.0
2018-04-18 14:15:00,66.34,66.39,66.3,66.32,13021.0,48.0312,48.0674,48.0022,48.0167,13021.0
2018-04-18 14:20:00,66.32,66.34,66.28,66.3,9501.0,48.0167,48.0312,47.9877,48.0022,9501.0
2018-04-18 14:25:00,66.31,66.36,66.3,66.36,12178.0,48.0094,48.0456,48.0022,48.0456,12178.0
2018-04-18 14:30:00,66.37,66.38,66.34,66.35,14793.0,48.0529,48.0601,48.0312,48.0384,14793.0
2018-04-18 14:35:00,66.37,66.41,66.3,66.31,14407.0,48.0529,48.0818,48.0022,48.0094,14407.0
2018-04-18 14:40:00,66.31,66.35,66.2,66.2,23969.0,48.0094,48.0384,47.9298,47.9298,23969.0
2018-04-18 14:45:00,66.2,66.23,66.15,66.22,22942.0,47.9298,47.9515,47.8936,47.9443,22942.0
2018-04-18 14:50:00,66.23,66.28,66.21,66.26,19327.0,47.9515,47.9877,47.937,47.9732,19327.0
2018-04-18 14:55:00,66.25,66.29,66.19,66.21,17984.0,47.966,47.995,47.9226,47.937,17984.0
2018-04-18 15:00:00,66.22,66.22,66.13,66.21,18895.0,47.9443,47.9443,47.8791,47.937,18895.0
2018-04-18 15:05:00,66.22,66.27,66.21,66.25,19294.0,47.9443,47.9805,47.937,47.966,19294.0
2018-04-18 15:10:00,66.25,66.29,66.21,66.22,14826.0,47.966,47.995,47.937,47.9443,14826.0
2018-04-18 15:15:00,66.2,66.24,66.16,66.21,20950.0,47.9298,47.9588,47.9008,47.937,20950.0
2018-04-18 15:20:00,66.2,66.22,66.14,66.14,24071.0,47.9298,47.9443,47.8864,47.8864,24071.0
2018-04-18 15:25:00,66.15,66.2,66.13,66.17,22931.0,47.8936,47.9298,47.8791,47.9081,22931.0
2018-04-18 15:30:00,66.18,66.2,66.12,66.19,28808.0,47.9153,47.9298,47.8719,47.9226,28808.0
2018-04-18 15:35:00,66.2,66.2,66.17,66.2,44528.0,47.9298,47.9298,47.9081,47.9298,44528.0
2018-04-18 15:40:00,66.2,66.22,66.17,66.22,55197.0,47.9298,47.9443,47.9081,47.9443,55197.0
2018-04-18 15:45:00,66.22,66.22,66.16,66.2,98992.0,47.9443,47.9443,47.9008,47.9298,98992.0
2018-04-18 15:50:00,66.19,66.23,66.17,66.23,106922.0,47.9226,47.9515,47.9081,47.9515,106922.0
2018-04-18 15:55:00,66.23,66.31,66.2,66.27,224873.0,47.9515,48.0094,47.9298,47.9805,224873.0
2018-04-19 09:30:00,66.09,66.3,65.73,65.82,74338.0,47.8502,48.0022,47.5895,47.6547,74338.0
2018-04-19 09:35:00,65.75,65.93,65.75,65.8,14566.0,47.604,47.7343,47.604,47.6402,14566.0
2018-04-19 09:40:00,65.84,65.87,65.52,65.66,17437.0,47.6692,47.6909,47.4375,47.5388,17437.0
2018-04-19 09:45:00,65.61,65.65,65.39,65.42,26869.0,47.5026,47.5316,47.3433,47.3651,26869.0
2018-04-19 09:50:00,65.4,65.67,65.35,65.61,39069.0,47.3506,47.5461,47.3144,47.5026,39069.0
2018-04-19 09:55:00,65.62,65.63,65.46,65.61,31694.0,47.5099,47.5171,47.394,47.5026,31694.0
2018-04-19 10:00:00,65.61,65.62,65.48,65.61,18280.0,47.5026,47.5099,47.4085,47.5026,18280.0
2018-04-19 10:05:00,65.6,65.61,65.37,65.45,28995.0,47.4954,47.5026,47.3289,47.3868,28995.0
2018-04-19 10:10:00,65.5,65.6,65.46,65.58,10514.0,47.423,47.4954,47.394,47.4809,10514.0
2018-04-19 10:15:00,65.56,65.69,65.53,65.64,17005.0,47.4664,47.5606,47.4447,47.5244,17005.0
2018-04-19 10:20:00,65.62,65.62,65.52,65.57,20285.0,47.5099,47.5099,47.4375,47.4737,20285.0
2018-04-19 10:25:00,65.58,65.64,65.54,65.54,17355.0,47.4809,47.5244,47.4519,47.4519,17355.0
2018-04-19 10:30:00,65.54,65.62,65.47,65.62,15732.0,47.4519,47.5099,47.4013,47.5099,15732.0
2018-04-19 10:35:00,65.65,65.71,65.54,65.57,15331.0,47.5316,47.575,47.4519,47.4737,15331.0
2018-04-19 10:40:00,65.55,65.55,65.41,65.47,13527.0,47.4592,47.4592,47.3578,47.4013,13527.0
2018-04-19 10:45:00,65.49,65.5,65.4,65.4,13757.0,47.4157,47.423,47.3506,47.3506,13757.0
2018-04-19 10:50:00,65.4,65.41,65.35,65.38,34944.0,47.3506,47.3578,47.3144,47.3361,34944.0
2018-04-19 10:55:00,65.38,65.41,65.34,65.38,46357.0,47.3361,47.3578,47.3071,47.3361,46357.0
2018-04-19 11:00:00,65.4,65.42,65.35,65.39,21283.0,47.3506,47.3651,47.3144,47.3433,21283.0
2018-04-19 11:05:00,65.38,65.43,65.35,65.4,18149.0,47.3361,47.3723,47.3144,47.3506,18149.0
2018-04-19 11:10:00,65.4,65.44,65.34,65.35,30936.0,47.3506,47.3795,47.3071,47.3144,30936.0
2018-04-19 11:15:00,65.35,65.44,65.35,65.44,21807.0,47.3144,47.3795,47.3144,47.3795,21807.0
2018-04-19 11:20:00,65.44,65.48,65.41,65.41,12639.0,47.3795,47.4085,47.3578,47.3578,12639.0
2018-04-19 11:25:00,65.41,65.45,65.39,65.42,13720.0,47.3578,47.3868,47.3433,47.3651,13720.0
2018-04-19 11:30:00,65.42,65.42,65.23,65.35,57118.0,47.3651,47.3651,47.2275,47.3144,57118.0
2018-04-19 11:35:00,65.34,65.35,65.13,65.13,13924.0,47.3071,47.3144,47.1551,47.1551,13924.0
2018-04-19 11:40:00,65.13,65.21,65.07,65.19,29860.0,47.1551,47.213,47.1117,47.1985,29860.0
2018-04-19 11:45:00,65.19,65.28,65.14,65.24,19456.0,47.1985,47.2637,47.1623,47.2347,19456.0
2018-04-19 11:50:00,65.23,65.23,65.06,65.07,16485.0,47.2275,47.2275,47.1044,47.1117,16485.0
2018-04-19 11:55:00,65.07,65.14,65.04,65.04,14090.0,47.1117,47.1623,47.0899,47.0899,14090.0
2018-04-19 12:00:00,65.03,65.05,64.95,64.98,34474.0,47.0827,47.0972,47.0248,47.0465,34474.0
2018-04-19 12:05:00,64.98,64.99,64.92,64.96,15516.0,47.0465,47.0537,47.0031,47.032,15516.0
2018-04-19 12:10:00,64.95,65.02,64.93,65.01,17288.0,47.0248,47.0755,47.0103,47.0682,17288.0
2018-04-19 12:15:00,65.01,65.08,65.0,65.03,16234.0,47.0682,47.1189,47.061,47.0827,16234.0
2018-04-19 12:20:00,65.04,65.07,65.01,65.03,10521.0,47.0899,47.1117,47.0682,47.0827,10521.0
2018-04-19 12:25:00,65.01,65.11,65.0,65.01,16401.0,47.0682,47.1406,47.061,47.0682,16401.0
2018-04-19 12:30:00,65.02,65.14,65.02,65.14,10759.0,47.0755,47.1623,47.0755,47.1623,10759.0
2018-04-19 12:35:00,65.15,65.18,65.1,65.18,9778.0,47.1696,47.1913,47.1334,47.1913,9778.0
2018-04-19 12:40:00,65.17,65.18,65.11,65.12,9698.0,47.1841,47.1913,47.1406,47.1479,9698.0
2018-04-19 12:45:00,65.1,65.15,65.07,65.12,14452.0,47.1334,47.1696,47.1117,47.1479,14452.0
2018-04-19 12:50:00,65.13,65.13,65.06,65.07,13554.0,47.1551,47.1551,47.1044,47.1117,13554.0
2018-04-19 12:55:00,65.07,65.07,65.0,65.02,15323.0,47.1117,47.1117,47.061,47.0755,15323.0
2018-04-19 13:00:00,65.01,65.03,64.96,64.96,13765.0,47.0682,47.0827,47.032,47.032,13765.0
2018-04-19 13:05:00,64.96,64.98,64.93,64.96,9941.0,47.032,47.0465,47.0103,47.032,9941.0
2018-04-19 13:10:00,64.95,64.99,64.92,64.98,20428.0,47.0248,47.0537,47.0031,47.0465,20428.0
2018-04-19 13:15:00,64.97,64.99,64.86,64.89,26623.0,47.0393,47.0537,46.9596,46.9813,26623.0
2018-04-19 13:20:00,64.9,64.95,64.89,64.9,16926.0,46.9886,47.0248,46.9813,46.9886,16926.0
2018-04-19 13:25:00,64.9,64.96,64.89,64.93,11734.0,46.9886,47.032,46.9813,47.0103,11734.0
2018-04-19 13:30:00,64.93,65.08,64.93,65.02,15191.0,47.0103,47.1189,47.0103,47.0755,15191.0
2018-04-19 13:35:00,65.01,65.12,64.98,65.1,127031.0,47.0682,47.1479,47.0465,47.1334,127031.0
2018-04-19 13:40:00,65.1,65.1,65.06,65.09,10478.0,47.1334,47.1334,47.1044,47.1261,10478.0
2018-04-19 13:45:00,65.1,65.12,65.06,65.06,6543.0,47.1334,47.1479,47.1044,47.1044,6543.0
2018-04-19 13:50:00,65.07,65.15,65.05,65.14,16069.0,47.1117,47.1696,47.0972,47.1623,16069.0
2018-04-19 13:55:00,65.14,65.14,65.03,65.03,9301.0,47.1623,47.1623,47.0827,47.0827,9301.0
2018-04-19 14:00:00,65.04,65.15,65.02,65.02,20228.0,47.0899,47.1696,47.0755,47.0755,20228.0
2018-04-19 14:05:00,65.03,65.06,65.01,65.03,17315.0,47.0827,47.1044,47.0682,47.0827,17315.0
2018-04-19 14:10:00,65.04,65.11,65.03,65.07,19522.0,47.0899,47.1406,47.0827,47.1117,19522.0
2018-04-19 14:15:00,65.05,65.11,65.04,65.08,10389.0,47.0972,47.1406,47.0899,47.1189,10389.0
2018-04-19 14:20:00,65.09,65.14,64.99,65.01,17394.0,47.1261,47.1623,47.0537,47.0682,17394.0
2018-04-19 14:25:00,65.0,65.04,64.97,65.01,19453.0,47.061,47.0899,47.0393,47.0682,19453.0
2018-04-19 14:30:00,65.01,65.08,65.01,65.03,15017.0,47.0682,47.1189,47.0682,47.0827,15017.0
2018-04-19 14:35:00,65.03,65.12,64.99,65.1,20688.0,47.0827,47.1479,47.0537,47.1334,20688.0
2018-04-19 14:40:00,65.1,65.2,65.1,65.18,22942.0,47.1334,47.2058,47.1334,47.1913,22942.0
2018-04-19 14:45:00,65.16,65.18,65.09,65.09,21327.0,47.1768,47.1913,47.1261,47.1261,21327.0
2018-04-19 14:50:00,65.11,65.11,65.05,65.06,17071.0,47.1406,47.1406,47.0972,47.1044,17071.0
2018-04-19 14:55:00,65.07,65.15,65.06,65.12,14512.0,47.1117,47.1696,47.1044,47.1479,14512.0
2018-04-19 15:00:00,65.13,65.19,65.09,65.15,14054.0,47.1551,47.1985,47.1261,47.1696,14054.0
2018-04-19 15:05:00,65.14,65.36,65.14,65.36,21449.0,47.1623,47.3216,47.1623,47.3216,21449.0
2018-04-19 15:10:00,65.36,65.37,65.26,65.28,17210.0,47.3216,47.3289,47.2492,47.2637,17210.0
2018-04-19 15:15:00,65.3,65.37,65.25,65.36,24355.0,47.2782,47.3289,47.242,47.3216,24355.0
2018-04-19 15:20:00,65.36,65.38,65.23,65.25,38876.0,47.3216,47.3361,47.2275,47.242,38876.0
2018-04-19 15:25:00,65.25,65.27,65.12,65.12,52505.0,47.242,47.2565,47.1479,47.1479,52505.0
2018-04-19 15:30:00,65.13,65.3,65.11,65.3,47249.0,47.1551,47.2782,47.1406,47.2782,47249.0
2018-04-19 15:35:00,65.3,65.45,65.25,65.31,97792.0,47.2782,47.3868,47.242,47.2854,97792.0
2018-04-19 15:40:00,65.31,65.38,65.29,65.32,64332.0,47.2854,47.3361,47.2709,47.2927,64332.0
2018-04-19 15:45:00,65.33,65.36,65.24,65.25,68777.0,47.2999,47.3216,47.2347,47.242,68777.0
2018-04-19 15:50:00,65.26,65.36,65.24,65.27,101532.0,47.2492,47.3216,47.2347,47.2565,101532.0
2018-04-19 15:55:00,65.28,65.3,65.2,65.29,196256.0,47.2637,47.2782,47.2058,47.2709,196256.0
2018-04-20 09:30:00,64.87,65.28,64.4,64.45,513312.0,46.9669,47.2637,46.6266,46.6628,513312.0
2018-04-20 09:35:00,64.46,64.54,64.36,64.53,164722.0,46.67,46.7279,46.5976,46.7207,164722.0
2018-04-20 09:40:00,64.54,65.14,64.54,64.77,171370.0,46.7279,47.1623,46.7279,46.8945,171370.0
2018-04-20 09:45:00,64.77,65.1,64.71,64.99,109563.0,46.8945,47.1334,46.851,47.0537,109563.0
2018-04-20 09:50:00,65.0,65.09,64.78,65.01,106499.0,47.061,47.1261,46.9017,47.0682,106499.0
2018-04-20 09:55:00,65.01,65.12,64.97,65.08,78739.0,47.0682,47.1479,47.0393,47.1189,78739.0
2018-04-20 10:00:00,65.12,65.25,64.99,65.24,41106.0,47.1479,47.242,47.0537,47.2347,41106.0
2018-04-20 10:05:00,65.21,65.28,64.96,64.99,64833.0,47.213,47.2637,47.032,47.0537,64833.0
2018-04-20 10:10:00,64.96,65.02,64.85,64.97,24218.0,47.032,47.0755,46.9524,47.0393,24218.0
2018-04-20 10:15:00,64.96,64.97,64.81,64.95,32965.0,47.032,47.0393,46.9234,47.0248,32965.0
2018-04-20 10:20:00,64.96,65.0,64.9,64.91,31945.0,47.032,47.061,46.9886,46.9958,31945.0
2018-04-20 10:25:00,64.9,64.95,64.8,64.93,27257.0,46.9886,47.0248,46.9162,47.0103,27257.0
2018-04-20 10:30:00,64.91,65.02,64.91,64.98,30713.0,46.9958,47.0755,46.9958,47.0465,30713.0
2018-04-20 10:35:00,64.98,65.01,64.75,64.75,38740.0,47.0465,47.0682,46.88,46.88,38740.0
2018-04-20 10:40:00,64.75,64.76,64.61,64.75,44905.0,46.88,46.8872,46.7786,46.88,44905.0
2018-04-20 10:45:00,64.73,64.76,64.61,64.61,26600.0,46.8655,46.8872,46.7786,46.7786,26600.0
2018-04-20 10:50:00,64.59,64.63,64.35,64.44,63364.0,46.7641,46.7931,46.5904,46.6555,63364.0
2018-04-20 10:55:00,64.44,64.48,64.36,64.47,48309.0,46.6555,46.6845,46.5976,46.6773,48309.0
2018-04-20 11:00:00,64.47,64.47,64.26,64.26,47174.0,46.6773,46.6773,46.5252,46.5252,47174.0
2018-04-20 11:05:00,64.26,64.26,64.18,64.2,77023.0,46.5252,46.5252,46.4673,46.4818,77023.0
2018-04-20 11:10:00,64.2,64.21,64.13,64.17,51935.0,46.4818,46.489,46.4311,46.46,51935.0
2018-04-20 11:15:00,64.16,64.33,64.14,64.23,61033.0,46.4528,46.5759,46.4383,46.5035,61033.0
2018-04-20 11:20:00,64.21,64.22,64.02,64.05,65604.0,46.489,46.4962,46.3514,46.3732,65604.0
2018-04-20 11:25:00,64.07,64.17,64.02,64.04,64502.0,46.3876,46.46,46.3514,46.3659,64502.0
2018-04-20 11:30:00,64.04,64.16,64.0,64.03,48515.0,46.3659,46.4528,46.337,46.3587,48515.0
2018-04-20 11:35:00,64.02,64.18,63.97,64.11,67100.0,46.3514,46.4673,46.3152,46.4166,67100.0
2018-04-20 11:40:00,64.1,64.34,64.08,64.26,27689.0,46.4094,46.5831,46.3949,46.5252,27689.0
2018-04-20 11:45:00,64.25,64.25,64.05,64.06,34715.0,46.518,46.518,46.3732,46.3804,34715.0
2018-04-20 11:50:00,64.06,64.19,63.99,64.16,57984.0,46.3804,46.4745,46.3297,46.4528,57984.0
2018-04-20 11:55:00,64.16,64.16,64.02,64.13,29602.0,46.4528,46.4528,46.3514,46.4311,29602.0
2018-04-20 12:00:00,64.12,64.12,63.96,63.96,31610.0,46.4238,46.4238,46.308,46.308,31610.0
2018-04-20 12:05:00,63.97,64.12,63.96,64.12,25862.0,46.3152,46.4238,46.308,46.4238,25862.0
2018-04-20 12:10:00,64.12,64.13,63.97,63.97,28152.0,46.4238,46.4311,46.3152,46.3152,28152.0
2018-04-20 12:15:00,63.99,64.08,63.94,63.95,37189.0,46.3297,46.3949,46.2935,46.3008,37189.0
2018-04-20 12:20:00,63.94,63.99,63.92,63.97,21849.0,46.2935,46.3297,46.279,46.3152,21849.0
2018-04-20 12:25:00,63.95,64.0,63.94,63.98,26420.0,46.3008,46.337,46.2935,46.3225,26420.0
2018-04-20 12:30:00,63.99,64.03,63.86,64.03,35339.0,46.3297,46.3587,46.2356,46.3587,35339.0
2018-04-20 12:35:00,64.02,64.09,63.94,63.94,33323.0,46.3514,46.4021,46.2935,46.2935,33323.0
2018-04-20 12:40:00,63.95,63.98,63.93,63.98,31629.0,46.3008,46.3225,46.2863,46.3225,31629.0
2018-04-20 12:45:00,63.98,64.04,63.9,63.91,26813.0,46.3225,46.3659,46.2646,46.2718,26813.0
2018-04-20 12:50:00,63.89,63.94,63.86,63.89,42369.0,46.2573,46.2935,46.2356,46.2573,42369.0
2018-04-20 12:55:00,63.89,63.92,63.85,63.9,24525.0,46.2573,46.279,46.2284,46.2646,24525.0
2018-04-20 13:00:00,63.89,63.93,63.85,63.89,34931.0,46.2573,46.2863,46.2284,46.2573,34931.0
2018-04-20 13:05:00,63.89,63.89,63.81,63.81,34272.0,46.2573,46.2573,46.1994,46.1994,34272.0
2018-04-20 13:10:00,63.81,63.99,63.77,63.99,36668.0,46.1994,46.3297,46.1704,46.3297,36668.0
2018-04-20 13:15:00,63.99,64.02,63.95,63.98,9501.0,46.3297,46.3514,46.3008,46.3225,9501.0
2018-04-20 13:20:00,63.97,64.03,63.93,63.94,15520.0,46.3152,46.3587,46.2863,46.2935,15520.0
2018-04-20 13:25:00,63.95,64.14,63.94,64.14,19286.0,46.3008,46.4383,46.2935,46.4383,19286.0
2018-04-20 13:30:00,64.13,64.13,64.03,64.04,15523.0,46.4311,46.4311,46.3587,46.3659,15523.0
2018-04-20 13:35:00,64.05,64.15,64.04,64.15,15930.0,46.3732,46.4456,46.3659,46.4456,15930.0
2018-04-20 13:40:00,64.15,64.22,64.15,64.17,13635.0,46.4456,46.4962,46.4456,46.46,13635.0
2018-04-20 13:45:00,64.16,64.22,64.1,64.14,17536.0,46.4528,46.4962,46.4094,46.4383,17536.0
2018-04-20 13:50:00,64.15,64.16,64.12,64.15,15694.0,46.4456,46.4528,46.4238,46.4456,15694.0
2018-04-20 13:55:00,64.14,64.31,64.14,64.27,40834.0,46.4383,46.5614,46.4383,46.5324,40834.0
2018-04-20 14:00:00,64.28,64.3,64.25,64.26,48796.0,46.5397,46.5542,46.518,46.5252,48796.0
2018-04-20 14:05:00,64.27,64.29,64.23,64.25,27811.0,46.5324,46.5469,46.5035,46.518,27811.0
2018-04-20 14:10:00,64.24,64.25,64.09,64.1,49948.0,46.5107,46.518,46.4021,46.4094,49948.0
2018-04-20 14:15:00,64.1,64.12,64.06,64.09,25096.0,46.4094,46.4238,46.3804,46.4021,25096.0
2018-04-20 14:20:00,64.09,64.1,64.04,64.09,27973.0,46.4021,46.4094,46.3659,46.4021,27973.0
2018-04-20 14:25:00,64.08,64.09,64.0,64.05,41987.0,46.3949,46.4021,46.337,46.3732,41987.0
2018-04-20 14:30:00,64.05,64.13,64.0,64.03,24381.0,46.3732,46.4311,46.337,46.3587,24381.0
2018-04-20 14:35:00,64.02,64.13,64.02,64.12,35590.0,46.3514,46.4311,46.3514,46.4238,35590.0
2018-04-20 14:40:00,64.13,64.19,64.13,64.17,10393.0,46.4311,46.4745,46.4311,46.46,10393.0
2018-04-20 14:45:00,64.16,64.17,64.1,64.11,24708.0,46.4528,46.46,46.4094,46.4166,24708.0
2018-04-20 14:50:00,64.1,64.11,64.01,64.03,26097.0,46.4094,46.4166,46.3442,46.3587,26097.0
2018-04-20 14:55:00,64.03,64.11,64.02,64.1,18622.0,46.3587,46.4166,46.3514,46.4094,18622.0
2018-04-20 15:00:00,64.1,64.1,63.99,64.01,29478.0,46.4094,46.4094,46.3297,46.3442,29478.0
2018-04-20 15:05:00,64.0,64.0,63.78,63.8,49293.0,46.337,46.337,46.1777,46.1922,49293.0
2018-04-20 15:10:00,63.81,63.85,63.78,63.83,71452.0,46.1994,46.2284,46.1777,46.2139,71452.0
2018-04-20 15:15:00,63.83,63.84,63.74,63.74,74161.0,46.2139,46.2211,46.1487,46.1487,74161.0
2018-04-20 15:20:00,63.75,63.91,63.74,63.91,50904.0,46.156,46.2718,46.1487,46.2718,50904.0
2018-04-20 15:25:00,63.91,63.93,63.82,63.92,45226.0,46.2718,46.2863,46.2066,46.279,45226.0
2018-04-20 15:30:00,63.91,64.01,63.91,64.01,71284.0,46.2718,46.3442,46.2718,46.3442,71284.0
2018-04-20 15:35:00,64.01,64.05,63.97,64.0,57102.0,46.3442,46.3732,46.3152,46.337,57102.0
2018-04-20 15:40:00,64.0,64.09,63.97,64.02,85216.0,46.337,46.4021,46.3152,46.3514,85216.0
2018-04-20 15:45:00,64.01,64.01,63.94,63.97,95908.0,46.3442,46.3442,46.2935,46.3152,95908.0
2018-04-20 15:50:00,63.97,63.99,63.76,63.88,182244.0,46.3152,46.3297,46.1632,46.2501,182244.0
2018-04-20 15:55:00,63.88,63.95,63.86,63.92,444097.0,46.2501,46.3008,46.2356,46.279,444097.0
2018-04-23 09:30:00,64.25,64.28,63.81,63.89,98483.0,46.518,46.5397,46.1994,46.2573,98483.0
2018-04-23 09:35:00,63.87,64.12,63.86,64.1,28972.0,46.2428,46.4238,46.2356,46.4094,28972.0
2018-04-23 09:40:00,64.13,64.24,64.04,64.04,96241.0,46.4311,46.5107,46.3659,46.3659,96241.0
2018-04-23 09:45:00,64.04,64.31,63.91,64.31,75423.0,46.3659,46.5614,46.2718,46.5614,75423.0
2018-04-23 09:50:00,64.31,64.35,63.99,64.06,56351.0,46.5614,46.5904,46.3297,46.3804,56351.0
2018-04-23 09:55:00,64.04,64.17,64.0,64.17,31310.0,46.3659,46.46,46.337,46.46,31310.0
2018-04-23 10:00:00,64.22,64.24,64.04,64.14,34930.0,46.4962,46.5107,46.3659,46.4383,34930.0
2018-04-23 10:05:00,64.16,64.2,64.08,64.17,29270.0,46.4528,46.4818,46.3949,46.46,29270.0
2018-04-23 10:10:00,64.18,64.36,64.18,64.28,46905.0,46.4673,46.5976,46.4673,46.5397,46905.0
2018-04-23 10:15:00,64.28,64.39,64.26,64.26,33775.0,46.5397,46.6193,46.5252,46.5252,33775.0
2018-04-23 10:20:00,64.26,64.26,64.1,64.17,41478.0,46.5252,46.5252,46.4094,46.46,41478.0
2018-04-23 10:25:00,64.17,64.2,64.08,64.09,33861.0,46.46,46.4818,46.3949,46.4021,33861.0
2018-04-23 10:30:00,64.09,64.23,64.07,64.2,48014.0,46.4021,46.5035,46.3876,46.4818,48014.0
2018-04-23 10:35:00,64.19,64.19,64.03,64.08,31980.0,46.4745,46.4745,46.3587,46.3949,31980.0
2018-04-23 10:40:00,64.09,64.24,64.04,64.22,37239.0,46.4021,46.5107,46.3659,46.4962,37239.0
2018-04-23 10:45:00,64.23,64.27,64.19,64.23,30515.0,46.5035,46.5324,46.4745,46.5035,30515.0
2018-04-23 10:50:00,64.23,64.43,64.22,64.39,40774.0,46.5035,46.6483,46.4962,46.6193,40774.0
2018-04-23 10:55:00,64.39,64.42,64.38,64.39,22366.0,46.6193,46.6411,46.6121,46.6193,22366.0
2018-04-23 11:00:00,64.39,64.39,64.29,64.37,27756.0,46.6193,46.6193,46.5469,46.6049,27756.0
2018-04-23 11:05:00,64.4,64.53,64.38,64.53,39305.0,46.6266,46.7207,46.6121,46.7207,39305.0
2018-04-23 11:10:00,64.51,64.62,64.5,64.62,38866.0,46.7062,46.7859,46.699,46.7859,38866.0
2018-04-23 11:15:00,64.62,64.69,64.46,64.47,30362.0,46.7859,46.8365,46.67,46.6773,30362.0
2018-04-23 11:20:00,64.48,64.57,64.47,64.5,35414.0,46.6845,46.7497,46.6773,46.699,35414.0
2018-04-23 11:25:00,64.49,64.58,64.42,64.58,28356.0,46.6917,46.7569,46.6411,46.7569,28356.0
2018-04-23 11:30:00,64.58,64.6,64.48,64.5,23881.0,46.7569,46.7714,46.6845,46.699,23881.0
2018-04-23 11:35:00,64.49,64.54,64.41,64.42,18623.0,46.6917,46.7279,46.6338,46.6411,18623.0
2018-04-23 11:40:00,64.43,64.54,64.42,64.51,30513.0,46.6483,46.7279,46.6411,46.7062,30513.0
2018-04-23 11:45:00,64.51,64.56,64.43,64.5,21147.0,46.7062,46.7424,46.6483,46.699,21147.0
2018-04-23 11:50:00,64.48,64.53,64.46,64.49,21345.0,46.6845,46.7207,46.67,46.6917,21345.0
2018-04-23 11:55:00,64.5,64.54,64.44,64.54,21421.0,46.699,46.7279,46.6555,46.7279,21421.0
2018-04-23 12:00:00,64.52,64.63,64.49,64.63,18948.0,46.7135,46.7931,46.6917,46.7931,18948.0
2018-04-23 12:05:00,64.63,64.67,64.59,64.59,20551.0,46.7931,46.8221,46.7641,46.7641,20551.0
2018-04-23 12:10:00,64.61,64.67,64.58,64.67,23196.0,46.7786,46.8221,46.7569,46.8221,23196.0
2018-04-23 12:15:00,64.66,64.7,64.59,64.59,23541.0,46.8148,46.8438,46.7641,46.7641,23541.0
2018-04-23 12:20:00,64.58,64.61,64.54,64.54,19223.0,46.7569,46.7786,46.7279,46.7279,19223.0
2018-04-23 12:25:00,64.55,64.62,64.54,64.59,19212.0,46.7352,46.7859,46.7279,46.7641,19212.0
2018-04-23 12:30:00,64.58,64.61,64.47,64.5,20892.0,46.7569,46.7786,46.6773,46.699,20892.0
2018-04-23 12:35:00,64.51,64.54,64.49,64.49,42813.0,46.7062,46.7279,46.6917,46.6917,42813.0
2018-04-23 12:40:00,64.5,64.54,64.46,64.48,31895.0,46.699,46.7279,46.67,46.6845,31895.0
2018-04-23 12:45:00,64.49,64.53,64.39,64.39,24576.0,46.6917,46.7207,46.6193,46.6193,24576.0
2018-04-23 12:50:00,64.4,64.48,64.39,64.44,21528.0,46.6266,46.6845,46.6193,46.6555,21528.0
2018-04-23 12:55:00,64.43,64.53,64.41,64.53,17132.0,46.6483,46.7207,46.6338,46.7207,17132.0
2018-04-23 13:00:00,64.52,64.53,64.41,64.42,28185.0,46.7135,46.7207,46.6338,46.6411,28185.0
2018-04-23 13:05:00,64.42,64.43,64.34,64.34,13489.0,46.6411,46.6483,46.5831,46.5831,13489.0
2018-04-23 13:10:00,64.36,64.38,64.27,64.31,24741.0,46.5976,46.6121,46.5324,46.5614,24741.0
2018-04-23 13:15:00,64.31,64.32,64.26,64.31,17049.0,46.5614,46.5687,46.5252,46.5614,17049.0
2018-04-23 13:20:00,64.32,64.36,64.31,64.34,21148.0,46.5687,46.5976,46.5614,46.5831,21148.0
2018-04-23 13:25:00,64.34,64.4,64.34,64.35,19614.0,46.5831,46.6266,46.5831,46.5904,19614.0
2018-04-23 13:30:00,64.34,64.36,64.29,64.29,20949.0,46.5831,46.5976,46.5469,46.5469,20949.0
2018-04-23 13:35:00,64.29,64.38,64.28,64.3,18800.0,46.5469,46.6121,46.5397,46.5542,18800.0
2018-04-23 13:40:00,64.3,64.35,64.27,64.3,70161.0,46.5542,46.5904,46.5324,46.5542,70161.0
2018-04-23 13:45:00,64.3,64.37,64.26,64.35,37259.0,46.5542,46.6049,46.5252,46.5904,37259.0
2018-04-23 13:50:00,64.35,64.49,64.35,64.45,26949.0,46.5904,46.6917,46.5904,46.6628,26949.0
2018-04-23 13:55:00,64.45,64.45,64.39,64.44,21483.0,46.6628,46.6628,46.6193,46.6555,21483.0
2018-04-23 14:00:00,64.43,64.45,64.37,64.39,34100.0,46.6483,46.6628,46.6049,46.6193,34100.0
2018-04-23 14:05:00,64.38,64.38,64.19,64.25,34878.0,46.6121,46.6121,46.4745,46.518,34878.0
2018-04-23 14:10:00,64.26,64.27,64.14,64.15,28276.0,46.5252,46.5324,46.4383,46.4456,28276.0
2018-04-23 14:15:00,64.15,64.27,64.15,64.23,21985.0,46.4456,46.5324,46.4456,46.5035,21985.0
2018-04-23 14:20:00,64.22,64.3,64.2,64.23,34326.0,46.4962,46.5542,46.4818,46.5035,34326.0
2018-04-23 14:25:00,64.23,64.26,64.18,64.26,37138.0,46.5035,46.5252,46.4673,46.5252,37138.0
2018-04-23 14:30:00,64.25,64.27,64.2,64.21,42657.0,46.518,46.5324,46.4818,46.489,42657.0
2018-04-23 14:35:00,64.22,64.34,64.21,64.32,37330.0,46.4962,46.5831,46.489,46.5687,37330.0
2018-04-23 14:40:00,64.31,64.42,64.31,64.42,43684.0,46.5614,46.6411,46.5614,46.6411,43684.0
2018-04-23 14:45:00,64.42,64.54,64.39,64.54,49390.0,46.6411,46.7279,46.6193,46.7279,49390.0
2018-04-23 14:50:00,64.52,64.57,64.47,64.48,42298.0,46.7135,46.7497,46.6773,46.6845,42298.0
2018-04-23 14:55:00,64.47,64.56,64.46,64.55,40425.0,46.6773,46.7424,46.67,46.7352,40425.0
2018-04-23 15:00:00,64.54,64.64,64.52,64.64,39257.0,46.7279,46.8003,46.7135,46.8003,39257.0
2018-04-23 15:05:00,64.63,64.65,64.58,64.61,38289.0,46.7931,46.8076,46.7569,46.7786,38289.0
2018-04-23 15:10:00,64.61,64.63,64.56,64.57,52125.0,46.7786,46.7931,46.7424,46.7497,52125.0
2018-04-23 15:15:00,64.57,64.58,64.5,64.58,34955.0,46.7497,46.7569,46.699,46.7569,34955.0
2018-04-23 15:20:00,64.58,64.64,64.52,64.53,53076.0,46.7569,46.8003,46.7135,46.7207,53076.0
2018-04-23 15:25:00,64.53,64.6,64.51,64.59,73399.0,46.7207,46.7714,46.7062,46.7641,73399.0
2018-04-23 15:30:00,64.6,64.66,64.58,64.63,97995.0,46.7714,46.8148,46.7569,46.7931,97995.0
2018-04-23 15:35:00,64.63,64.66,64.52,64.53,240597.0,46.7931,46.8148,46.7135,46.7207,240597.0
2018-04-23 15:40:00,64.53,64.57,64.47,64.56,93622.0,46.7207,46.7497,46.6773,46.7424,93622.0
2018-04-23 15:45:00,64.56,64.65,64.53,64.55,86886.0,46.7424,46.8076,46.7207,46.7352,86886.0
2018-04-23 15:50:00,64.54,64.63,64.53,64.61,95342.0,46.7279,46.7931,46.7207,46.7786,95342.0
2018-04-23 15:55:00,64.61,64.63,64.57,64.6,156982.0,46.7786,46.7931,46.7497,46.7714,156982.0
2018-04-24 09:30:00,65.08,65.31,64.82,65.17,74110.0,47.1189,47.2854,46.9307,47.1841,74110.0
2018-04-24 09:35:00,65.17,65.41,65.06,65.11,52166.0,47.1841,47.3578,47.1044,47.1406,52166.0
2018-04-24 09:40:00,65.16,65.23,65.07,65.22,36351.0,47.1768,47.2275,47.1117,47.2203,36351.0
2018-04-24 09:45:00,65.21,65.38,65.17,65.28,21931.0,47.213,47.3361,47.1841,47.2637,21931.0
2018-04-24 09:50:00,65.28,65.36,65.15,65.15,31787.0,47.2637,47.3216,47.1696,47.1696,31787.0
2018-04-24 09:55:00,65.17,65.26,65.09,65.26,34531.0,47.1841,47.2492,47.1261,47.2492,34531.0
2018-04-24 10:00:00,65.24,65.45,65.2,65.45,55570.0,47.2347,47.3868,47.2058,47.3868,55570.0
2018-04-24 10:05:00,65.45,65.58,65.41,65.52,62959.0,47.3868,47.4809,47.3578,47.4375,62959.0
2018-04-24 10:10:00,65.53,65.62,65.49,65.54,39676.0,47.4447,47.5099,47.4157,47.4519,39676.0
2018-04-24 10:15:00,65.54,65.58,65.27,65.34,41839.0,47.4519,47.4809,47.2565,47.3071,41839.0
2018-04-24 10:20:00,65.34,65.38,65.28,65.33,48630.0,47.3071,47.3361,47.2637,47.2999,48630.0
2018-04-24 10:25:00,65.32,65.47,65.3,65.41,31591.0,47.2927,47.4013,47.2782,47.3578,31591.0
2018-04-24 10:30:00,65.41,65.47,65.19,65.3,42206.0,47.3578,47.4013,47.1985,47.2782,42206.0
2018-04-24 10:35:00,65.3,65.37,65.23,65.36,35264.0,47.2782,47.3289,47.2275,47.3216,35264.0
2018-04-24 10:40:00,65.35,65.35,65.22,65.3,26449.0,47.3144,47.3144,47.2203,47.2782,26449.0
2018-04-24 10:45:00,65.32,65.56,65.32,65.53,31338.0,47.2927,47.4664,47.2927,47.4447,31338.0
2018-04-24 10:50:00,65.53,65.65,65.52,65.52,79665.0,47.4447,47.5316,47.4375,47.4375,79665.0
2018-04-24 10:55:00,65.53,65.58,65.47,65.53,59005.0,47.4447,47.4809,47.4013,47.4447,59005.0
2018-04-24 11:00:00,65.53,65.54,65.43,65.44,119963.0,47.4447,47.4519,47.3723,47.3795,119963.0
2018-04-24 11:05:00,65.44,65.44,65.24,65.28,26240.0,47.3795,47.3795,47.2347,47.2637,26240.0
2018-04-24 11:10:00,65.28,65.43,65.28,65.38,43518.0,47.2637,47.3723,47.2637,47.3361,43518.0
2018-04-24 11:15:00,65.37,65.4,65.28,65.35,52651.0,47.3289,47.3506,47.2637,47.3144,52651.0
2018-04-24 11:20:00,65.35,65.45,65.24,65.24,56579.0,47.3144,47.3868,47.2347,47.2347,56579.0
2018-04-24 11:25:00,65.26,65.31,65.14,65.24,27231.0,47.2492,47.2854,47.1623,47.2347,27231.0
2018-04-24 11:30:00,65.25,65.27,65.06,65.12,42646.0,47.242,47.2565,47.1044,47.1479,42646.0
2018-04-24 11:35:00,65.12,65.19,65.02,65.1,45057.0,47.1479,47.1985,47.0755,47.1334,45057.0
2018-04-24 11:40:00,65.13,65.3,65.12,65.18,22564.0,47.1551,47.2782,47.1479,47.1913,22564.0
2018-04-24 11:45:00,65.16,65.23,65.06,65.07,20024.0,47.1768,47.2275,47.1044,47.1117,20024.0
2018-04-24 11:50:00,65.07,65.12,65.03,65.06,25637.0,47.1117,47.1479,47.0827,47.1044,25637.0
2018-04-24 11:55:00,65.08,65.14,65.04,65.05,27334.0,47.1189,47.1623,47.0899,47.0972,27334.0
2018-04-24 12:00:00,65.03,65.07,64.95,65.02,25707.0,47.0827,47.1117,47.0248,47.0755,25707.0
2018-04-24 12:05:00,65.03,65.07,64.86,64.95,38719.0,47.0827,47.1117,46.9596,47.0248,38719.0
2018-04-24 12:10:00,64.96,65.18,64.94,65.07,44929.0,47.032,47.1913,47.0175,47.1117,44929.0
2018-04-24 12:15:00,65.06,65.08,64.9,65.01,23470.0,47.1044,47.1189,46.9886,47.0682,23470.0
2018-04-24 12:20:00,65.01,65.04,64.94,64.98,19717.0,47.0682,47.0899,47.0175,47.0465,19717.0
2018-04-24 12:25:00,64.97,65.07,64.95,65.05,27709.0,47.0393,47.1117,47.0248,47.0972,27709.0
2018-04-24 12:30:00,65.05,65.12,65.01,65.04,25813.0,47.0972,47.1479,47.0682,47.0899,25813.0
2018-04-24 12:35:00,65.05,65.05,64.86,64.87,19787.0,47.0972,47.0972,46.9596,46.9669,19787.0
2018-04-24 12:40:00,64.87,64.95,64.85,64.94,21187.0,46.9669,47.0248,46.9524,47.0175,21187.0
2018-04-24 12:45:00,64.94,64.97,64.86,64.89,20922.0,47.0175,47.0393,46.9596,46.9813,20922.0
2018-04-24 12:50:00,64.88,64.89,64.77,64.78,37057.0,46.9741,46.9813,46.8945,46.9017,37057.0
2018-04-24 12:55:00,64.78,64.81,64.62,64.65,35584.0,46.9017,46.9234,46.7859,46.8076,35584.0
2018-04-24 13:00:00,64.63,64.74,64.63,64.67,39640.0,46.7931,46.8727,46.7931,46.8221,39640.0
2018-04-24 13:05:00,64.68,64.73,64.63,64.72,39274.0,46.8293,46.8655,46.7931,46.8583,39274.0
2018-04-24 13:10:00,64.71,64.78,64.65,64.76,30124.0,46.851,46.9017,46.8076,46.8872,30124.0
2018-04-24 13:15:00,64.75,64.77,64.61,64.62,57518.0,46.88,46.8945,46.7786,46.7859,57518.0
2018-04-24 13:20:00,64.62,64.62,64.52,64.53,55399.0,46.7859,46.7859,46.7135,46.7207,55399.0
2018-04-24 13:25:00,64.53,64.72,64.52,64.69,103169.0,46.7207,46.8583,46.7135,46.8365,103169.0
2018-04-24 13:30:00,64.71,64.76,64.62,64.73,27070.0,46.851,46.8872,46.7859,46.8655,27070.0
2018-04-24 13:35:00,64.72,64.91,64.72,64.84,48813.0,46.8583,46.9958,46.8583,46.9451,48813.0
2018-04-24 13:40:00,64.84,64.89,64.78,64.79,24739.0,46.9451,46.9813,46.9017,46.9089,24739.0
2018-04-24 13:45:00,64.79,64.83,64.72,64.77,29253.0,46.9089,46.9379,46.8583,46.8945,29253.0
2018-04-24 13:50:00,64.77,64.79,64.67,64.78,26575.0,46.8945,46.9089,46.8221,46.9017,26575.0
2018-04-24 13:55:00,64.76,64.82,64.7,64.76,29918.0,46.8872,46.9307,46.8438,46.8872,29918.0
2018-04-24 14:00:00,64.76,64.76,64.64,64.64,34541.0,46.8872,46.8872,46.8003,46.8003,34541.0
2018-04-24 14:05:00,64.63,64.75,64.61,64.71,34943.0,46.7931,46.88,46.7786,46.851,34943.0
2018-04-24 14:10:00,64.72,64.78,64.69,64.69,37828.0,46.8583,46.9017,46.8365,46.8365,37828.0
2018-04-24 14:15:00,64.71,64.71,64.56,64.62,30675.0,46.851,46.851,46.7424,46.7859,30675.0
2018-04-24 14:20:00,64.62,64.65,64.57,64.65,35805.0,46.7859,46.8076,46.7497,46.8076,35805.0
2018-04-24 14:25:00,64.65,64.67,64.43,64.44,36100.0,46.8076,46.8221,46.6483,46.6555,36100.0
2018-04-24 14:30:00,64.44,64.6,64.42,64.58,33056.0,46.6555,46.7714,46.6411,46.7569,33056.0
2018-04-24 14:35:00,64.59,64.61,64.4,64.44,31496.0,46.7641,46.7786,46.6266,46.6555,31496.0
2018-04-24 14:40:00,64.44,64.69,64.43,64.67,32837.0,46.6555,46.8365,46.6483,46.8221,32837.0
2018-04-24 14:45:00,64.69,64.71,64.58,64.63,29357.0,46.8365,46.851,46.7569,46.7931,29357.0
2018-04-24 14:50:00,64.64,64.76,64.59,64.72,35471.0,46.8003,46.8872,46.7641,46.8583,35471.0
2018-04-24 14:55:00,64.73,64.81,64.71,64.77,29869.0,46.8655,46.9234,46.851,46.8945,29869.0
2018-04-24 15:00:00,64.79,65.08,64.79,65.07,52809.0,46.9089,47.1189,46.9089,47.1117,52809.0
2018-04-24 15:05:00,65.06,65.14,65.02,65.1,42962.0,47.1044,47.1623,47.0755,47.1334,42962.0
2018-04-24 15:10:00,65.1,65.14,65.02,65.14,34085.0,47.1334,47.1623,47.0755,47.1623,34085.0
2018-04-24 15:15:00,65.14,65.2,64.98,65.0,38895.0,47.1623,47.2058,47.0465,47.061,38895.0
2018-04-24 15:20:00,65.0,65.16,64.99,65.09,45059.0,47.061,47.1768,47.0537,47.1261,45059.0
2018-04-24 15:25:00,65.07,65.1,64.97,64.99,31119.0,47.1117,47.1334,47.0393,47.0537,31119.0
2018-04-24 15:30:00,65.0,65.0,64.75,64.77,47271.0,47.061,47.061,46.88,46.8945,47271.0
2018-04-24 15:35:00,64.75,64.83,64.69,64.79,55896.0,46.88,46.9379,46.8365,46.9089,55896.0
2018-04-24 15:40:00,64.78,64.87,64.63,64.7,54680.0,46.9017,46.9669,46.7931,46.8438,54680.0
2018-04-24 15:45:00,64.7,64.98,64.69,64.88,81285.0,46.8438,47.0465,46.8365,46.9741,81285.0
2018-04-24 15:50:00,64.88,65.04,64.88,64.95,105240.0,46.9741,47.0899,46.9741,47.0248,105240.0
2018-04-24 15:55:00,64.95,65.05,64.88,65.0,192886.0,47.0248,47.0972,46.9741,47.061,192886.0
2018-04-25 09:30:00,64.99,65.12,64.53,64.83,100950.0,47.0537,47.1479,46.7207,46.9379,100950.0
2018-04-25 09:35:00,64.83,64.83,64.38,64.52,38498.0,46.9379,46.9379,46.6121,46.7135,38498.0
2018-04-25 09:40:00,64.52,64.79,64.46,64.73,39953.0,46.7135,46.9089,46.67,46.8655,39953.0
2018-04-25 09:45:00,64.71,64.77,64.63,64.68,27166.0,46.851,46.8945,46.7931,46.8293,27166.0
2018-04-25 09:50:00,64.67,64.84,64.57,64.81,35559.0,46.8221,46.9451,46.7497,46.9234,35559.0
2018-04-25 09:55:00,64.85,64.98,64.78,64.97,32886.0,46.9524,47.0465,46.9017,47.0393,32886.0
2018-04-25 10:00:00,64.96,65.19,64.92,65.17,29802.0,47.032,47.1985,47.0031,47.1841,29802.0
2018-04-25 10:05:00,65.17,65.52,65.17,65.45,53818.0,47.1841,47.4375,47.1841,47.3868,53818.0
2018-04-25 10:10:00,65.42,65.61,65.4,65.47,38371.0,47.3651,47.5026,47.3506,47.4013,38371.0
2018-04-25 10:15:00,65.51,65.58,65.44,65.49,51091.0,47.4302,47.4809,47.3795,47.4157,51091.0
2018-04-25 10:20:00,65.49,65.75,65.44,65.75,43800.0,47.4157,47.604,47.3795,47.604,43800.0
2018-04-25 10:25:00,65.76,65.77,65.56,65.67,49722.0,47.6112,47.6185,47.4664,47.5461,49722.0
2018-04-25 10:30:00,65.67,65.74,65.57,65.6,32132.0,47.5461,47.5968,47.4737,47.4954,32132.0
2018-04-25 10:35:00,65.62,65.72,65.6,65.6,34379.0,47.5099,47.5823,47.4954,47.4954,34379.0
2018-04-25 10:40:00,65.62,65.63,65.49,65.57,23298.0,47.5099,47.5171,47.4157,47.4737,23298.0
2018-04-25 10:45:00,65.59,65.63,65.5,65.55,29807.0,47.4881,47.5171,47.423,47.4592,29807.0
2018-04-25 10:50:00,65.56,65.61,65.35,65.38,33741.0,47.4664,47.5026,47.3144,47.3361,33741.0
2018-04-25 10:55:00,65.36,65.51,65.3,65.46,24445.0,47.3216,47.4302,47.2782,47.394,24445.0
2018-04-25 11:00:00,65.46,65.58,65.41,65.54,33003.0,47.394,47.4809,47.3578,47.4519,33003.0
2018-04-25 11:05:00,65.54,65.73,65.49,65.71,50020.0,47.4519,47.5895,47.4157,47.575,50020.0
2018-04-25 11:10:00,65.7,65.9,65.7,65.8,64362.0,47.5678,47.7126,47.5678,47.6402,64362.0
2018-04-25 11:15:00,65.78,65.8,65.66,65.78,40121.0,47.6257,47.6402,47.5388,47.6257,40121.0
2018-04-25 11:20:00,65.77,65.86,65.74,65.82,60506.0,47.6185,47.6836,47.5968,47.6547,60506.0
2018-04-25 11:25:00,65.82,65.88,65.71,65.77,35295.0,47.6547,47.6981,47.575,47.6185,35295.0
2018-04-25 11:30:00,65.78,65.85,65.73,65.75,34187.0,47.6257,47.6764,47.5895,47.604,34187.0
2018-04-25 11:35:00,65.76,65.76,65.62,65.64,38591.0,47.6112,47.6112,47.5099,47.5244,38591.0
2018-04-25 11:40:00,65.64,65.76,65.62,65.74,26689.0,47.5244,47.6112,47.5099,47.5968,26689.0
2018-04-25 11:45:00,65.74,65.75,65.54,65.55,20861.0,47.5968,47.604,47.4519,47.4592,20861.0
2018-04-25 11:50:00,65.55,65.63,65.49,65.59,39527.0,47.4592,47.5171,47.4157,47.4881,39527.0
2018-04-25 11:55:00,65.6,65.68,65.55,65.57,20068.0,47.4954,47.5533,47.4592,47.4737,20068.0
2018-04-25 12:00:00,65.56,65.65,65.49,65.55,42281.0,47.4664,47.5316,47.4157,47.4592,42281.0
2018-04-25 12:05:00,65.54,65.58,65.49,65.51,40094.0,47.4519,47.4809,47.4157,47.4302,40094.0
2018-04-25 12:10:00,65.5,65.54,65.48,65.54,23839.0,47.423,47.4519,47.4085,47.4519,23839.0
2018-04-25 12:15:00,65.55,65.67,65.54,65.66,23480.0,47.4592,47.5461,47.4519,47.5388,23480.0
2018-04-25 12:20:00,65.66,65.72,65.59,65.62,23510.0,47.5388,47.5823,47.4881,47.5099,23510.0
2018-04-25 12:25:00,65.63,65.74,65.61,65.66,17789.0,47.5171,47.5968,47.5026,47.5388,17789.0
2018-04-25 12:30:00,65.67,65.78,65.62,65.78,45877.0,47.5461,47.6257,47.5099,47.6257,45877.0
2018-04-25 12:35:00,65.77,65.81,65.72,65.78,38985.0,47.6185,47.6474,47.5823,47.6257,38985.0
2018-04-25 12:40:00,65.79,65.82,65.74,65.8,39659.0,47.633,47.6547,47.5968,47.6402,39659.0
2018-04-25 12:45:00,65.8,65.86,65.7,65.72,48652.0,47.6402,47.6836,47.5678,47.5823,48652.0
2018-04-25 12:50:00,65.71,65.76,65.65,65.65,35753.0,47.575,47.6112,47.5316,47.5316,35753.0
2018-04-25 12:55:00,65.66,65.74,65.66,65.67,20385.0,47.5388,47.5968,47.5388,47.5461,20385.0
2018-04-25 13:00:00,65.66,65.82,65.65,65.75,20651.0,47.5388,47.6547,47.5316,47.604,20651.0
2018-04-25 13:05:00,65.75,65.79,65.7,65.73,18903.0,47.604,47.633,47.5678,47.5895,18903.0
2018-04-25 13:10:00,65.73,65.73,65.63,65.69,20022.0,47.5895,47.5895,47.5171,47.5606,20022.0
2018-04-25 13:15:00,65.7,65.75,65.66,65.66,20112.0,47.5678,47.604,47.5388,47.5388,20112.0
2018-04-25 13:20:00,65.66,65.7,65.65,65.67,17139.0,47.5388,47.5678,47.5316,47.5461,17139.0
2018-04-25 13:25:00,65.67,65.8,65.67,65.8,13267.0,47.5461,47.6402,47.5461,47.6402,13267.0
2018-04-25 13:30:00,65.8,65.93,65.78,65.92,27380.0,47.6402,47.7343,47.6257,47.7271,27380.0
2018-04-25 13:35:00,65.91,65.97,65.85,65.91,29134.0,47.7198,47.7633,47.6764,47.7198,29134.0
2018-04-25 13:40:00,65.9,65.95,65.77,65.79,19907.0,47.7126,47.7488,47.6185,47.633,19907.0
2018-04-25 13:45:00,65.79,65.82,65.74,65.77,34120.0,47.633,47.6547,47.5968,47.6185,34120.0
2018-04-25 13:50:00,65.77,65.87,65.72,65.84,20496.0,47.6185,47.6909,47.5823,47.6692,20496.0
2018-04-25 13:55:00,65.85,65.86,65.79,65.85,20959.0,47.6764,47.6836,47.633,47.6764,20959.0
2018-04-25 14:00:00,65.86,65.93,65.79,65.88,30984.0,47.6836,47.7343,47.633,47.6981,30984.0
2018-04-25 14:05:00,65.89,65.92,65.79,65.8,26709.0,47.7054,47.7271,47.633,47.6402,26709.0
2018-04-25 14:10:00,65.78,65.8,65.66,65.68,17480.0,47.6257,47.6402,47.5388,47.5533,17480.0
2018-04-25 14:15:00,65.7,65.79,65.69,65.74,16902.0,47.5678,47.633,47.5606,47.5968,16902.0
2018-04-25 14:20:00,65.73,65.74,65.65,65.69,27571.0,47.5895,47.5968,47.5316,47.5606,27571.0
2018-04-25 14:25:00,65.7,65.81,65.7,65.73,27643.0,47.5678,47.6474,47.5678,47.5895,27643.0
2018-04-25 14:30:00,65.73,65.87,65.71,65.86,30148.0,47.5895,47.6909,47.575,47.6836,30148.0
2018-04-25 14:35:00,65.84,65.89,65.8,65.88,22574.0,47.6692,47.7054,47.6402,47.6981,22574.0
2018-04-25 14:40:00,65.88,65.94,65.86,65.89,16336.0,47.6981,47.7416,47.6836,47.7054,16336.0
2018-04-25 14:45:00,65.89,65.99,65.87,65.94,30703.0,47.7054,47.7778,47.6909,47.7416,30703.0
2018-04-25 14:50:00,65.94,65.96,65.9,65.91,16920.0,47.7416,47.756,47.7126,47.7198,16920.0
2018-04-25 14:55:00,65.92,66.09,65.87,66.07,75025.0,47.7271,47.8502,47.6909,47.8357,75025.0
2018-04-25 15:00:00,66.07,66.23,66.06,66.15,50450.0,47.8357,47.9515,47.8284,47.8936,50450.0
2018-04-25 15:05:00,66.15,66.16,66.03,66.05,40445.0,47.8936,47.9008,47.8067,47.8212,40445.0
2018-04-25 15:10:00,66.06,66.11,66.03,66.1,27489.0,47.8284,47.8646,47.8067,47.8574,27489.0
2018-04-25 15:15:00,66.1,66.16,66.07,66.08,45896.0,47.8574,47.9008,47.8357,47.8429,45896.0
2018-04-25 15:20:00,66.07,66.12,65.95,65.96,49123.0,47.8357,47.8719,47.7488,47.756,49123.0
2018-04-25 15:25:00,65.97,66.14,65.97,66.06,60872.0,47.7633,47.8864,47.7633,47.8284,60872.0
2018-04-25 15:30:00,66.07,66.1,65.97,66.04,57449.0,47.8357,47.8574,47.7633,47.814,57449.0
2018-04-25 15:35:00,66.03,66.11,65.94,65.95,88605.0,47.8067,47.8646,47.7416,47.7488,88605.0
2018-04-25 15:40:00,65.95,65.96,65.83,65.84,58073.0,47.7488,47.756,47.6619,47.6692,58073.0
2018-04-25 15:45:00,65.85,65.91,65.75,65.87,119930.0,47.6764,47.7198,47.604,47.6909,119930.0
2018-04-25 15:50:00,65.86,65.88,65.69,65.74,160507.0,47.6836,47.6981,47.5606,47.5968,160507.0
2018-04-25 15:55:00,65.74,65.98,65.74,65.95,290076.0,47.5968,47.7705,47.5968,47.7488,290076.0
2018-04-26 09:30:00,66.28,66.28,65.83,66.12,71994.0,47.9877,47.9877,47.6619,47.8719,71994.0
2018-04-26 09:35:00,66.1,66.34,66.08,66.27,27182.0,47.8574,48.0312,47.8429,47.9805,27182.0
2018-04-26 09:40:00,66.28,66.35,66.1,66.3,27875.0,47.9877,48.0384,47.8574,48.0022,27875.0
2018-04-26 09:45:00,66.31,66.31,66.04,66.14,95351.0,48.0094,48.0094,47.814,47.8864,95351.0
2018-04-26 09:50:00,66.14,66.44,66.08,66.42,69060.0,47.8864,48.1036,47.8429,48.0891,69060.0
2018-04-26 09:55:00,66.42,66.73,66.41,66.53,37858.0,48.0891,48.3135,48.0818,48.1687,37858.0
2018-04-26 10:00:00,66.53,66.68,66.47,66.57,81629.0,48.1687,48.2773,48.1253,48.1977,81629.0
2018-04-26 10:05:00,66.59,66.63,66.52,66.53,27027.0,48.2122,48.2411,48.1615,48.1687,27027.0
2018-04-26 10:10:00,66.54,66.73,66.46,66.73,38943.0,48.176,48.3135,48.118,48.3135,38943.0
2018-04-26 10:15:00,66.74,66.74,66.66,66.68,34469.0,48.3208,48.3208,48.2628,48.2773,34469.0
2018-04-26 10:20:00,66.68,66.82,66.6,66.64,204872.0,48.2773,48.3787,48.2194,48.2484,204872.0
2018-04-26 10:25:00,66.62,66.88,66.58,66.85,80355.0,48.2339,48.4221,48.2049,48.4004,80355.0
2018-04-26 10:30:00,66.83,66.88,66.78,66.88,41147.0,48.3859,48.4221,48.3497,48.4221,41147.0
2018-04-26 10:35:00,66.89,67.0,66.87,66.99,78711.0,48.4294,48.509,48.4149,48.5018,78711.0
2018-04-26 10:40:00,66.98,67.15,66.91,66.92,55263.0,48.4945,48.6176,48.4438,48.4511,55263.0
2018-04-26 10:45:00,66.92,66.93,66.61,66.63,25397.0,48.4511,48.4583,48.2266,48.2411,25397.0
2018-04-26 10:50:00,66.63,66.7,66.58,66.69,26450.0,48.2411,48.2918,48.2049,48.2846,26450.0
2018-04-26 10:55:00,66.68,66.86,66.68,66.86,25584.0,48.2773,48.4076,48.2773,48.4076,25584.0
2018-04-26 11:00:00,66.87,66.95,66.81,66.91,32561.0,48.4149,48.4728,48.3714,48.4438,32561.0
2018-04-26 11:05:00,66.89,66.95,66.82,66.84,41407.0,48.4294,48.4728,48.3787,48.3932,41407.0
2018-04-26 11:10:00,66.85,66.89,66.8,66.86,48501.0,48.4004,48.4294,48.3642,48.4076,48501.0
2018-04-26 11:15:00,66.86,66.87,66.71,66.72,54088.0,48.4076,48.4149,48.299,48.3063,54088.0
2018-04-26 11:20:00,66.72,66.72,66.57,66.58,43387.0,48.3063,48.3063,48.1977,48.2049,43387.0
2018-04-26 11:25:00,66.56,66.61,66.34,66.4,37625.0,48.1904,48.2266,48.0312,48.0746,37625.0
2018-04-26 11:30:00,66.38,66.4,66.12,66.14,27399.0,48.0601,48.0746,47.8719,47.8864,27399.0
2018-04-26 11:35:00,66.13,66.18,66.1,66.17,25921.0,47.8791,47.9153,47.8574,47.9081,25921.0
2018-04-26 11:40:00,66.18,66.32,66.16,66.3,25610.0,47.9153,48.0167,47.9008,48.0022,25610.0
2018-04-26 11:45:00,66.29,66.32,66.15,66.22,31008.0,47.995,48.0167,47.8936,47.9443,31008.0
2018-04-26 11:50:00,66.2,66.31,66.19,66.21,18906.0,47.9298,48.0094,47.9226,47.937,18906.0
2018-04-26 11:55:00,66.22,66.34,66.22,66.29,36846.0,47.9443,48.0312,47.9443,47.995,36846.0
2018-04-26 12:00:00,66.29,66.43,66.27,66.41,29640.0,47.995,48.0963,47.9805,48.0818,29640.0
2018-04-26 12:05:00,66.43,66.47,66.34,66.4,36662.0,48.0963,48.1253,48.0312,48.0746,36662.0
2018-04-26 12:10:00,66.4,66.52,66.39,66.42,24409.0,48.0746,48.1615,48.0674,48.0891,24409.0
2018-04-26 12:15:00,66.43,66.6,66.43,66.58,33075.0,48.0963,48.2194,48.0963,48.2049,33075.0
2018-04-26 12:20:00,66.58,66.6,66.52,66.55,21005.0,48.2049,48.2194,48.1615,48.1832,21005.0
2018-04-26 12:25:00,66.54,66.63,66.52,66.58,30223.0,48.176,48.2411,48.1615,48.2049,30223.0
2018-04-26 12:30:00,66.58,66.66,66.58,66.59,54412.0,48.2049,48.2628,48.2049,48.2122,54412.0
2018-04-26 12:35:00,66.59,66.61,66.5,66.52,28984.0,48.2122,48.2266,48.147,48.1615,28984.0
2018-04-26 12:40:00,66.51,66.51,66.41,66.43,25146.0,48.1542,48.1542,48.0818,48.0963,25146.0
2018-04-26 12:45:00,66.43,66.43,66.3,66.37,28649.0,48.0963,48.0963,48.0022,48.0529,28649.0
2018-04-26 12:50:00,66.36,66.43,66.34,66.35,15526.0,48.0456,48.0963,48.0312,48.0384,15526.0
2018-04-26 12:55:00,66.35,66.39,66.29,66.32,18482.0,48.0384,48.0674,47.995,48.0167,18482.0
2018-04-26 13:00:00,66.33,66.37,66.24,66.36,25403.0,48.0239,48.0529,47.9588,48.0456,25403.0
2018-04-26 13:05:00,66.36,66.37,66.29,66.37,19191.0,48.0456,48.0529,47.995,48.0529,19191.0
2018-04-26 13:10:00,66.35,66.46,66.28,66.38,22926.0,48.0384,48.118,47.9877,48.0601,22926.0
2018-04-26 13:15:00,66.39,66.41,66.24,66.3,45014.0,48.0674,48.0818,47.9588,48.0022,45014.0
2018-04-26 13:20:00,66.28,66.54,66.28,66.53,39431.0,47.9877,48.176,47.9877,48.1687,39431.0
2018-04-26 13:25:00,66.53,66.55,66.49,66.52,29454.0,48.1687,48.1832,48.1398,48.1615,29454.0
2018-04-26 13:30:00,66.53,66.56,66.47,66.56,23654.0,48.1687,48.1904,48.1253,48.1904,23654.0
2018-04-26 13:35:00,66.56,66.56,66.48,66.55,20783.0,48.1904,48.1904,48.1325,48.1832,20783.0
2018-04-26 13:40:00,66.54,66.58,66.47,66.57,18105.0,48.176,48.2049,48.1253,48.1977,18105.0
2018-04-26 13:45:00,66.57,66.64,66.53,66.59,12227.0,48.1977,48.2484,48.1687,48.2122,12227.0
2018-04-26 13:50:00,66.58,66.69,66.57,66.64,21783.0,48.2049,48.2846,48.1977,48.2484,21783.0
2018-04-26 13:55:00,66.65,66.78,66.64,66.72,25448.0,48.2556,48.3497,48.2484,48.3063,25448.0
2018-04-26 14:00:00,66.71,66.8,66.69,66.75,28715.0,48.299,48.3642,48.2846,48.328,28715.0
2018-04-26 14:05:00,66.75,66.76,66.69,66.75,36938.0,48.328,48.3352,48.2846,48.328,36938.0
2018-04-26 14:10:00,66.76,66.84,66.73,66.76,34136.0,48.3352,48.3932,48.3135,48.3352,34136.0
2018-04-26 14:15:00,66.76,66.87,66.7,66.84,46598.0,48.3352,48.4149,48.2918,48.3932,46598.0
2018-04-26 14:20:00,66.84,66.88,66.78,66.82,42901.0,48.3932,48.4221,48.3497,48.3787,42901.0
2018-04-26 14:25:00,66.81,66.85,66.75,66.81,26150.0,48.3714,48.4004,48.328,48.3714,26150.0
2018-04-26 14:30:00,66.81,66.9,66.81,66.87,32414.0,48.3714,48.4366,48.3714,48.4149,32414.0
2018-04-26 14:35:00,66.85,66.89,66.84,66.89,28595.0,48.4004,48.4294,48.3932,48.4294,28595.0
2018-04-26 14:40:00,66.88,67.1,66.88,67.07,128529.0,48.4221,48.5814,48.4221,48.5597,128529.0
2018-04-26 14:45:00,67.09,67.1,66.99,67.05,56573.0,48.5742,48.5814,48.5018,48.5452,56573.0
2018-04-26 14:50:00,67.05,67.1,66.99,67.09,34011.0,48.5452,48.5814,48.5018,48.5742,34011.0
2018-04-26 14:55:00,67.08,67.12,67.03,67.05,30764.0,48.5669,48.5959,48.5307,48.5452,30764.0
2018-04-26 15:00:00,67.05,67.1,67.02,67.08,36411.0,48.5452,48.5814,48.5235,48.5669,36411.0
2018-04-26 15:05:00,67.07,67.08,66.96,66.97,49877.0,48.5597,48.5669,48.4801,48.4873,49877.0
2018-04-26 15:10:00,66.97,67.02,66.82,66.83,67298.0,48.4873,48.5235,48.3787,48.3859,67298.0
2018-04-26 15:15:00,66.84,66.86,66.75,66.83,36881.0,48.3932,48.4076,48.328,48.3859,36881.0
2018-04-26 15:20:00,66.83,66.88,66.8,66.86,57042.0,48.3859,48.4221,48.3642,48.4076,57042.0
2018-04-26 15:25:00,66.87,66.87,66.75,66.77,37577.0,48.4149,48.4149,48.328,48.3425,37577.0
2018-04-26 15:30:00,66.77,66.87,66.75,66.86,50775.0,48.3425,48.4149,48.328,48.4076,50775.0
2018-04-26 15:35:00,66.86,66.87,66.79,66.84,48077.0,48.4076,48.4149,48.357,48.3932,48077.0
2018-04-26 15:40:00,66.85,66.88,66.79,66.87,66811.0,48.4004,48.4221,48.357,48.4149,66811.0
2018-04-26 15:45:00,66.87,66.94,66.81,66.92,157853.0,48.4149,48.4656,48.3714,48.4511,157853.0
2018-04-26 15:50:00,66.92,66.92,66.77,66.82,242678.0,48.4511,48.4511,48.3425,48.3787,242678.0
2018-04-26 15:55:00,66.81,66.82,66.68,66.74,275197.0,48.3714,48.3787,48.2773,48.3208,275197.0
2018-04-27 09:30:00,66.56,66.98,66.37,66.82,88186.0,48.1904,48.4945,48.0529,48.3787,88186.0
2018-04-27 09:35:00,66.82,66.92,66.63,66.77,38641.0,48.3787,48.4511,48.2411,48.3425,38641.0
2018-04-27 09:40:00,66.78,67.08,66.74,66.99,33424.0,48.3497,48.5669,48.3208,48.5018,33424.0
2018-04-27 09:45:00,66.92,67.26,66.9,67.06,41451.0,48.4511,48.6973,48.4366,48.5525,41451.0
2018-04-27 09:50:00,67.06,67.29,66.97,67.24,31979.0,48.5525,48.719,48.4873,48.6828,31979.0
2018-04-27 09:55:00,67.25,67.29,67.1,67.17,72559.0,48.69,48.719,48.5814,48.6321,72559.0
2018-04-27 10:00:00,67.16,67.62,67.16,67.49,54855.0,48.6249,48.9579,48.6249,48.8638,54855.0
2018-04-27 10:05:00,67.47,67.82,67.4,67.77,46082.0,48.8493,49.1027,48.7986,49.0665,46082.0
2018-04-27 10:10:00,67.77,67.82,67.6,67.82,47028.0,49.0665,49.1027,48.9434,49.1027,47028.0
2018-04-27 10:15:00,67.82,67.88,67.6,67.61,41991.0,49.1027,49.1461,48.9434,48.9507,41991.0
2018-04-27 10:20:00,67.6,67.64,67.47,67.48,24350.0,48.9434,48.9724,48.8493,48.8565,24350.0
2018-04-27 10:25:00,67.47,67.49,67.38,67.42,15965.0,48.8493,48.8638,48.7841,48.8131,15965.0
2018-04-27 10:30:00,67.42,67.47,67.34,67.43,58901.0,48.8131,48.8493,48.7552,48.8203,58901.0
2018-04-27 10:35:00,67.44,67.44,67.17,67.42,97371.0,48.8276,48.8276,48.6321,48.8131,97371.0
2018-04-27 10:40:00,67.41,67.61,67.39,67.6,23517.0,48.8059,48.9507,48.7914,48.9434,23517.0
2018-04-27 10:45:00,67.59,67.64,67.52,67.61,28422.0,48.9362,48.9724,48.8855,48.9507,28422.0
2018-04-27 10:50:00,67.59,67.6,67.48,67.48,13265.0,48.9362,48.9434,48.8565,48.8565,13265.0
2018-04-27 10:55:00,67.47,67.57,67.43,67.56,29397.0,48.8493,48.9217,48.8203,48.9145,29397.0
2018-04-27 11:00:00,67.53,67.69,67.51,67.64,24726.0,48.8927,49.0086,48.8783,48.9724,24726.0
2018-04-27 11:05:00,67.64,67.71,67.58,67.66,12264.0,48.9724,49.0231,48.9289,48.9869,12264.0
2018-04-27 11:10:00,67.67,67.72,67.58,67.6,35379.0,48.9941,49.0303,48.9289,48.9434,35379.0
2018-04-27 11:15:00,67.6,67.65,67.58,67.62,29592.0,48.9434,48.9796,48.9289,48.9579,29592.0
2018-04-27 11:20:00,67.61,67.63,67.4,67.4,29137.0,48.9507,48.9651,48.7986,48.7986,29137.0
2018-04-27 11:25:00,67.4,67.43,67.32,67.42,19202.0,48.7986,48.8203,48.7407,48.8131,19202.0
2018-04-27 11:30:00,67.43,67.46,67.34,67.38,22984.0,48.8203,48.8421,48.7552,48.7841,22984.0
2018-04-27 11:35:00,67.37,67.41,67.3,67.32,51082.0,48.7769,48.8059,48.7262,48.7407,51082.0
2018-04-27 11:40:00,67.33,67.33,67.18,67.2,19303.0,48.7479,48.7479,48.6393,48.6538,19303.0
2018-04-27 11:45:00,67.19,67.25,67.16,67.18,13145.0,48.6466,48.69,48.6249,48.6393,13145.0
2018-04-27 11:50:00,67.17,67.18,67.08,67.16,15368.0,48.6321,48.6393,48.5669,48.6249,15368.0
2018-04-27 11:55:00,67.15,67.18,67.06,67.09,18896.0,48.6176,48.6393,48.5525,48.5742,18896.0
2018-04-27 12:00:00,67.08,67.26,67.08,67.24,16696.0,48.5669,48.6973,48.5669,48.6828,16696.0
2018-04-27 12:05:00,67.24,67.25,67.14,67.15,15992.0,48.6828,48.69,48.6104,48.6176,15992.0
2018-04-27 12:10:00,67.14,67.18,67.11,67.15,18262.0,48.6104,48.6393,48.5887,48.6176,18262.0
2018-04-27 12:15:00,67.16,67.19,67.12,67.16,15292.0,48.6249,48.6466,48.5959,48.6249,15292.0
2018-04-27 12:20:00,67.16,67.19,67.09,67.16,18178.0,48.6249,48.6466,48.5742,48.6249,18178.0
2018-04-27 12:25:00,67.16,67.19,67.13,67.18,11300.0,48.6249,48.6466,48.6031,48.6393,11300.0
2018-04-27 12:30:00,67.18,67.22,67.1,67.13,20180.0,48.6393,48.6683,48.5814,48.6031,20180.0
2018-04-27 12:35:00,67.12,67.27,67.12,67.27,13988.0,48.5959,48.7045,48.5959,48.7045,13988.0
2018-04-27 12:40:00,67.27,67.31,67.23,67.28,11213.0,48.7045,48.7335,48.6755,48.7117,11213.0
2018-04-27 12:45:00,67.29,67.31,67.24,67.3,9414.0,48.719,48.7335,48.6828,48.7262,9414.0
2018-04-27 12:50:00,67.3,67.33,67.26,67.33,13396.0,48.7262,48.7479,48.6973,48.7479,13396.0
2018-04-27 12:55:00,67.34,67.5,67.34,67.48,10690.0,48.7552,48.871,48.7552,48.8565,10690.0
2018-04-27 13:00:00,67.5,67.51,67.43,67.43,11904.0,48.871,48.8783,48.8203,48.8203,11904.0
2018-04-27 13:05:00,67.42,67.48,67.42,67.48,18861.0,48.8131,48.8565,48.8131,48.8565,18861.0
2018-04-27 13:10:00,67.48,67.54,67.46,67.51,7800.0,48.8565,48.9,48.8421,48.8783,7800.0
2018-04-27 13:15:00,67.54,67.54,67.45,67.45,9194.0,48.9,48.9,48.8348,48.8348,9194.0
2018-04-27 13:20:00,67.45,67.5,67.45,67.48,10920.0,48.8348,48.871,48.8348,48.8565,10920.0
2018-04-27 13:25:00,67.48,67.49,67.35,67.36,11249.0,48.8565,48.8638,48.7624,48.7697,11249.0
2018-04-27 13:30:00,67.35,67.36,67.28,67.33,21653.0,48.7624,48.7697,48.7117,48.7479,21653.0
2018-04-27 13:35:00,67.33,67.37,67.29,67.29,11851.0,48.7479,48.7769,48.719,48.719,11851.0
2018-04-27 13:40:00,67.29,67.36,67.27,67.3,26303.0,48.719,48.7697,48.7045,48.7262,26303.0
2018-04-27 13:45:00,67.29,67.29,67.25,67.25,26441.0,48.719,48.719,48.69,48.69,26441.0
2018-04-27 13:50:00,67.24,67.24,67.2,67.24,13526.0,48.6828,48.6828,48.6538,48.6828,13526.0
2018-04-27 13:55:00,67.24,67.24,67.16,67.16,38583.0,48.6828,48.6828,48.6249,48.6249,38583.0
2018-04-27 14:00:00,67.16,67.16,66.96,66.98,42720.0,48.6249,48.6249,48.4801,48.4945,42720.0
2018-04-27 14:05:00,66.97,67.1,66.97,67.06,18821.0,48.4873,48.5814,48.4873,48.5525,18821.0
2018-04-27 14:10:00,67.06,67.23,67.05,67.23,10521.0,48.5525,48.6755,48.5452,48.6755,10521.0
2018-04-27 14:15:00,67.21,67.22,67.15,67.18,12651.0,48.6611,48.6683,48.6176,48.6393,12651.0
2018-04-27 14:20:00,67.18,67.23,67.15,67.17,10900.0,48.6393,48.6755,48.6176,48.6321,10900.0
2018-04-27 14:25:00,67.18,67.29,67.18,67.25,14260.0,48.6393,48.719,48.6393,48.69,14260.0
2018-04-27 14:30:00,67.24,67.3,67.21,67.3,9841.0,48.6828,48.7262,48.6611,48.7262,9841.0
2018-04-27 14:35:00,67.31,67.33,67.26,67.31,20324.0,48.7335,48.7479,48.6973,48.7335,20324.0
2018-04-27 14:40:00,67.31,67.32,67.24,67.26,14678.0,48.7335,48.7407,48.6828,48.6973,14678.0
2018-04-27 14:45:00,67.27,67.32,67.26,67.3,9864.0,48.7045,48.7407,48.6973,48.7262,9864.0
2018-04-27 14:50:00,67.29,67.29,67.21,67.25,20301.0,48.719,48.719,48.6611,48.69,20301.0
2018-04-27 14:55:00,67.24,67.27,67.21,67.26,12934.0,48.6828,48.7045,48.6611,48.6973,12934.0
2018-04-27 15:00:00,67.25,67.27,67.21,67.27,23094.0,48.69,48.7045,48.6611,48.7045,23094.0
2018-04-27 15:05:00,67.24,67.28,67.2,67.21,10796.0,48.6828,48.7117,48.6538,48.6611,10796.0
2018-04-27 15:10:00,67.21,67.23,67.16,67.19,13730.0,48.6611,48.6755,48.6249,48.6466,13730.0
2018-04-27 15:15:00,67.18,67.21,67.15,67.17,10599.0,48.6393,48.6611,48.6176,48.6321,10599.0
2018-04-27 15:20:00,67.18,67.23,67.17,67.22,13281.0,48.6393,48.6755,48.6321,48.6683,13281.0
2018-04-27 15:25:00,67.21,67.22,67.12,67.17,18579.0,48.6611,48.6683,48.5959,48.6321,18579.0
2018-04-27 15:30:00,67.17,67.28,67.16,67.26,19934.0,48.6321,48.7117,48.6249,48.6973,19934.0
2018-04-27 15:35:00,67.26,67.27,67.18,67.22,20022.0,48.6973,48.7045,48.6393,48.6683,20022.0
2018-04-27 15:40:00,67.21,67.23,67.16,67.18,35180.0,48.6611,48.6755,48.6249,48.6393,35180.0
2018-04-27 15:45:00,67.17,67.2,67.13,67.14,61864.0,48.6321,48.6538,48.6031,48.6104,61864.0
2018-04-27 15:50:00,67.14,67.14,67.0,67.09,80816.0,48.6104,48.6104,48.509,48.5742,80816.0
2018-04-27 15:55:00,67.09,67.2,67.07,67.11,214326.0,48.5742,48.6538,48.5597,48.5887,214326.0
2018-04-30 09:30:00,67.53,67.67,67.4,67.61,66872.0,48.8927,48.9941,48.7986,48.9507,66872.0
2018-04-30 09:35:00,67.61,67.75,67.23,67.27,29775.0,48.9507,49.052,48.6755,48.7045,29775.0
2018-04-30 09:40:00,67.29,67.74,67.29,67.68,44330.0,48.719,49.0448,48.719,49.0013,44330.0
2018-04-30 09:45:00,67.65,67.71,67.53,67.56,49689.0,48.9796,49.0231,48.8927,48.9145,49689.0
2018-04-30 09:50:00,67.52,67.56,67.32,67.32,32553.0,48.8855,48.9145,48.7407,48.7407,32553.0
2018-04-30 09:55:00,67.33,67.35,67.14,67.25,26347.0,48.7479,48.7624,48.6104,48.69,26347.0
2018-04-30 10:00:00,67.25,67.29,67.13,67.23,26140.0,48.69,48.719,48.6031,48.6755,26140.0
2018-04-30 10:05:00,67.23,67.28,67.13,67.17,23401.0,48.6755,48.7117,48.6031,48.6321,23401.0
2018-04-30 10:10:00,67.18,67.34,67.16,67.27,19068.0,48.6393,48.7552,48.6249,48.7045,19068.0
2018-04-30 10:15:00,67.28,67.29,67.18,67.23,20912.0,48.7117,48.719,48.6393,48.6755,20912.0
2018-04-30 10:20:00,67.25,67.27,67.04,67.04,34814.0,48.69,48.7045,48.538,48.538,34814.0
2018-04-30 10:25:00,67.04,67.04,66.85,66.96,47554.0,48.538,48.538,48.4004,48.4801,47554.0
2018-04-30 10:30:00,66.96,67.01,66.86,66.94,44871.0,48.4801,48.5163,48.4076,48.4656,44871.0
2018-04-30 10:35:00,66.95,66.99,66.89,66.9,28698.0,48.4728,48.5018,48.4294,48.4366,28698.0
2018-04-30 10:40:00,66.89,66.99,66.88,66.9,24037.0,48.4294,48.5018,48.4221,48.4366,24037.0
2018-04-30 10:45:00,66.9,66.92,66.83,66.92,28621.0,48.4366,48.4511,48.3859,48.4511,28621.0
2018-04-30 10:50:00,66.93,66.97,66.86,66.86,16885.0,48.4583,48.4873,48.4076,48.4076,16885.0
2018-04-30 10:55:00,66.86,66.88,66.81,66.85,14993.0,48.4076,48.4221,48.3714,48.4004,14993.0
2018-04-30 11:00:00,66.87,67.03,66.84,66.97,17168.0,48.4149,48.5307,48.3932,48.4873,17168.0
2018-04-30 11:05:00,66.97,66.97,66.87,66.88,12498.0,48.4873,48.4873,48.4149,48.4221,12498.0
2018-04-30 11:10:00,66.87,66.92,66.82,66.9,14906.0,48.4149,48.4511,48.3787,48.4366,14906.0
2018-04-30 11:15:00,66.9,66.95,66.85,66.93,22167.0,48.4366,48.4728,48.4004,48.4583,22167.0
2018-04-30 11:20:00,66.93,67.1,66.91,67.08,21357.0,48.4583,48.5814,48.4438,48.5669,21357.0
2018-04-30 11:25:00,67.09,67.09,66.94,66.97,14026.0,48.5742,48.5742,48.4656,48.4873,14026.0
2018-04-30 11:30:00,66.94,67.01,66.91,66.91,16368.0,48.4656,48.5163,48.4438,48.4438,16368.0
2018-04-30 11:35:00,66.9,66.92,66.81,66.81,24398.0,48.4366,48.4511,48.3714,48.3714,24398.0
2018-04-30 11:40:00,66.81,66.81,66.7,66.71,18340.0,48.3714,48.3714,48.2918,48.299,18340.0
2018-04-30 11:45:00,66.71,66.74,66.58,66.61,18492.0,48.299,48.3208,48.2049,48.2266,18492.0
2018-04-30 11:50:00,66.62,66.65,66.52,66.59,18625.0,48.2339,48.2556,48.1615,48.2122,18625.0
2018-04-30 11:55:00,66.59,66.65,66.53,66.58,31277.0,48.2122,48.2556,48.1687,48.2049,31277.0
2018-04-30 12:00:00,66.54,66.58,66.51,66.54,47879.0,48.176,48.2049,48.1542,48.176,47879.0
2018-04-30 12:05:00,66.54,66.59,66.45,66.52,38890.0,48.176,48.2122,48.1108,48.1615,38890.0
2018-04-30 12:10:00,66.53,66.6,66.5,66.55,29791.0,48.1687,48.2194,48.147,48.1832,29791.0
2018-04-30 12:15:00,66.56,66.68,66.51,66.6,37985.0,48.1904,48.2773,48.1542,48.2194,37985.0
2018-04-30 12:20:00,66.61,66.68,66.61,66.64,7821.0,48.2266,48.2773,48.2266,48.2484,7821.0
2018-04-30 12:25:00,66.63,66.67,66.57,66.58,8426.0,48.2411,48.2701,48.1977,48.2049,8426.0
2018-04-30 12:30:00,66.57,66.61,66.54,66.58,20061.0,48.1977,48.2266,48.176,48.2049,20061.0
2018-04-30 12:35:00,66.59,66.61,66.53,66.57,12170.0,48.2122,48.2266,48.1687,48.1977,12170.0
2018-04-30 12:40:00,66.56,66.58,66.52,66.56,11786.0,48.1904,48.2049,48.1615,48.1904,11786.0
2018-04-30 12:45:00,66.55,66.56,66.47,66.47,40171.0,48.1832,48.1904,48.1253,48.1253,40171.0
2018-04-30 12:50:00,66.48,66.5,66.36,66.44,41150.0,48.1325,48.147,48.0456,48.1036,41150.0
2018-04-30 12:55:00,66.45,66.54,66.41,66.54,13804.0,48.1108,48.176,48.0818,48.176,13804.0
2018-04-30 13:00:00,66.55,66.57,66.51,66.54,10732.0,48.1832,48.1977,48.1542,48.176,10732.0
2018-04-30 13:05:00,66.56,66.58,66.49,66.49,12920.0,48.1904,48.2049,48.1398,48.1398,12920.0
2018-04-30 13:10:00,66.5,66.54,66.45,66.47,16619.0,48.147,48.176,48.1108,48.1253,16619.0
2018-04-30 13:15:00,66.48,66.54,66.48,66.51,7302.0,48.1325,48.176,48.1325,48.1542,7302.0
2018-04-30 13:20:00,66.49,66.58,66.47,66.48,9004.0,48.1398,48.2049,48.1253,48.1325,9004.0
2018-04-30 13:25:00,66.48,66.59,66.46,66.55,12263.0,48.1325,48.2122,48.118,48.1832,12263.0
2018-04-30 13:30:00,66.55,66.56,66.5,66.56,9746.0,48.1832,48.1904,48.147,48.1904,9746.0
2018-04-30 13:35:00,66.57,66.64,66.5,66.57,13924.0,48.1977,48.2484,48.147,48.1977,13924.0
2018-04-30 13:40:00,66.57,66.62,66.56,66.58,18576.0,48.1977,48.2339,48.1904,48.2049,18576.0
2018-04-30 13:45:00,66.57,66.64,66.53,66.61,18031.0,48.1977,48.2484,48.1687,48.2266,18031.0
2018-04-30 13:50:00,66.6,66.6,66.5,66.5,7752.0,48.2194,48.2194,48.147,48.147,7752.0
2018-04-30 13:55:00,66.5,66.56,66.48,66.53,11948.0,48.147,48.1904,48.1325,48.1687,11948.0
2018-04-30 14:00:00,66.53,66.53,66.41,66.45,19211.0,48.1687,48.1687,48.0818,48.1108,19211.0
2018-04-30 14:05:00,66.45,66.46,66.34,66.38,19339.0,48.1108,48.118,48.0312,48.0601,19339.0
2018-04-30 14:10:00,66.38,66.38,66.29,66.32,14107.0,48.0601,48.0601,47.995,48.0167,14107.0
2018-04-30 14:15:00,66.34,66.44,66.33,66.35,14769.0,48.0312,48.1036,48.0239,48.0384,14769.0
2018-04-30 14:20:00,66.35,66.53,66.35,66.44,24341.0,48.0384,48.1687,48.0384,48.1036,24341.0
2018-04-30 14:25:00,66.45,66.48,66.37,66.44,23617.0,48.1108,48.1325,48.0529,48.1036,23617.0
2018-04-30 14:30:00,66.42,66.47,66.36,66.38,20080.0,48.0891,48.1253,48.0456,48.0601,20080.0
2018-04-30 14:35:00,66.38,66.5,66.37,66.44,19076.0,48.0601,48.147,48.0529,48.1036,19076.0
2018-04-30 14:40:00,66.44,66.48,66.38,66.42,17439.0,48.1036,48.1325,48.0601,48.0891,17439.0
2018-04-30 14:45:00,66.43,66.49,66.37,66.49,20140.0,48.0963,48.1398,48.0529,48.1398,20140.0
2018-04-30 14:50:00,66.49,66.52,66.43,66.45,14536.0,48.1398,48.1615,48.0963,48.1108,14536.0
2018-04-30 14:55:00,66.45,66.49,66.39,66.45,19618.0,48.1108,48.1398,48.0674,48.1108,19618.0
2018-04-30 15:00:00,66.45,66.47,66.39,66.41,17092.0,48.1108,48.1253,48.0674,48.0818,17092.0
2018-04-30 15:05:00,66.42,66.48,66.39,66.48,38185.0,48.0891,48.1325,48.0674,48.1325,38185.0
2018-04-30 15:10:00,66.47,66.49,66.4,66.45,16600.0,48.1253,48.1398,48.0746,48.1108,16600.0
2018-04-30 15:15:00,66.44,66.54,66.39,66.39,27023.0,48.1036,48.176,48.0674,48.0674,27023.0
2018-04-30 15:20:00,66.39,66.4,66.26,66.27,30194.0,48.0674,48.0746,47.9732,47.9805,30194.0
2018-04-30 15:25:00,66.27,66.28,66.23,66.26,23592.0,47.9805,47.9877,47.9515,47.9732,23592.0
2018-04-30 15:30:00,66.26,66.27,66.22,66.26,59126.0,47.9732,47.9805,47.9443,47.9732,59126.0
2018-04-30 15:35:00,66.25,66.37,66.25,66.35,57775.0,47.966,48.0529,47.966,48.0384,57775.0
2018-04-30 15:40:00,66.36,66.36,66.25,66.26,44421.0,48.0456,48.0456,47.966,47.9732,44421.0
2018-04-30 15:45:00,66.27,66.37,66.26,66.37,56492.0,47.9805,48.0529,47.9732,48.0529,56492.0
2018-04-30 15:50:00,66.36,66.47,66.35,66.45,144004.0,48.0456,48.1253,48.0384,48.1108,144004.0
2018-04-30 15:55:00,66.45,66.49,66.4,66.45,299266.0,48.1108,48.1398,48.0746,48.1108,299266.0
2018-05-01 09:30:00,65.37,66.23,65.31,66.03,150759.0,47.3289,47.9515,47.2854,47.8067,150759.0
2018-05-01 09:35:00,66.02,66.04,65.58,65.92,32510.0,47.7995,47.814,47.4809,47.7271,32510.0
2018-05-01 09:40:00,65.86,65.96,65.59,65.59,54103.0,47.6836,47.756,47.4881,47.4881,54103.0
2018-05-01 09:45:00,65.58,65.7,65.47,65.52,109808.0,47.4809,47.5678,47.4013,47.4375,109808.0
2018-05-01 09:50:00,65.53,65.55,65.31,65.32,71571.0,47.4447,47.4592,47.2854,47.2927,71571.0
2018-05-01 09:55:00,65.33,65.46,65.23,65.36,47537.0,47.2999,47.394,47.2275,47.3216,47537.0
2018-05-01 10:00:00,65.34,65.4,65.18,65.2,36098.0,47.3071,47.3506,47.1913,47.2058,36098.0
2018-05-01 10:05:00,65.21,65.25,65.04,65.06,53496.0,47.213,47.242,47.0899,47.1044,53496.0
2018-05-01 10:10:00,65.06,65.2,65.04,65.12,57803.0,47.1044,47.2058,47.0899,47.1479,57803.0
2018-05-01 10:15:00,65.09,65.29,65.04,65.27,53177.0,47.1261,47.2709,47.0899,47.2565,53177.0
2018-05-01 10:20:00,65.27,65.39,65.23,65.37,37541.0,47.2565,47.3433,47.2275,47.3289,37541.0
2018-05-01 10:25:00,65.37,65.37,65.06,65.12,25069.0,47.3289,47.3289,47.1044,47.1479,25069.0
2018-05-01 10:30:00,65.12,65.15,65.03,65.06,25798.0,47.1479,47.1696,47.0827,47.1044,25798.0
2018-05-01 10:35:00,65.06,65.12,64.93,64.98,64277.0,47.1044,47.1479,47.0103,47.0465,64277.0
2018-05-01 10:40:00,64.98,65.04,64.91,65.02,98247.0,47.0465,47.0899,46.9958,47.0755,98247.0
2018-05-01 10:45:00,65.0,65.03,64.94,64.94,28004.0,47.061,47.0827,47.0175,47.0175,28004.0
2018-05-01 10:50:00,64.95,64.96,64.76,64.76,33715.0,47.0248,47.032,46.8872,46.8872,33715.0
2018-05-01 10:55:00,64.76,65.04,64.76,65.04,160450.0,46.8872,47.0899,46.8872,47.0899,160450.0
2018-05-01 11:00:00,65.03,65.03,64.93,64.95,343147.0,47.0827,47.0827,47.0103,47.0248,343147.0
2018-05-01 11:05:00,64.94,64.94,64.87,64.92,35969.0,47.0175,47.0175,46.9669,47.0031,35969.0
2018-05-01 11:10:00,64.91,64.93,64.74,64.78,24719.0,46.9958,47.0103,46.8727,46.9017,24719.0
2018-05-01 11:15:00,64.77,64.93,64.74,64.93,22015.0,46.8945,47.0103,46.8727,47.0103,22015.0
2018-05-01 11:20:00,64.93,65.02,64.93,64.97,24278.0,47.0103,47.0755,47.0103,47.0393,24278.0
2018-05-01 11:25:00,64.96,65.08,64.89,64.95,25916.0,47.032,47.1189,46.9813,47.0248,25916.0
2018-05-01 11:30:00,64.94,65.13,64.92,65.12,25851.0,47.0175,47.1551,47.0031,47.1479,25851.0
2018-05-01 11:35:00,65.13,65.19,65.1,65.12,17526.0,47.1551,47.1985,47.1334,47.1479,17526.0
2018-05-01 11:40:00,65.12,65.23,65.08,65.22,14830.0,47.1479,47.2275,47.1189,47.2203,14830.0
2018-05-01 11:45:00,65.22,65.22,65.06,65.06,14407.0,47.2203,47.2203,47.1044,47.1044,14407.0
2018-05-01 11:50:00,65.07,65.2,65.06,65.07,15697.0,47.1117,47.2058,47.1044,47.1117,15697.0
2018-05-01 11:55:00,65.07,65.1,64.94,64.94,321899.0,47.1117,47.1334,47.0175,47.0175,321899.0
2018-05-01 12:00:00,64.95,64.98,64.87,64.97,11596.0,47.0248,47.0465,46.9669,47.0393,11596.0
2018-05-01 12:05:00,64.97,65.09,64.97,65.09,140340.0,47.0393,47.1261,47.0393,47.1261,140340.0
2018-05-01 12:10:00,65.08,65.17,65.06,65.13,14334.0,47.1189,47.1841,47.1044,47.1551,14334.0
2018-05-01 12:15:00,65.13,65.13,65.0,65.01,12485.0,47.1551,47.1551,47.061,47.0682,12485.0
2018-05-01 12:20:00,65.01,65.03,64.92,65.01,11760.0,47.0682,47.0827,47.0031,47.0682,11760.0
2018-05-01 12:25:00,65.01,65.07,64.96,65.04,13212.0,47.0682,47.1117,47.032,47.0899,13212.0
2018-05-01 12:30:00,65.04,65.15,65.01,65.13,22151.0,47.0899,47.1696,47.0682,47.1551,22151.0
2018-05-01 12:35:00,65.13,65.14,65.07,65.11,4996.0,47.1551,47.1623,47.1117,47.1406,4996.0
2018-05-01 12:40:00,65.11,65.13,65.05,65.07,9386.0,47.1406,47.1551,47.0972,47.1117,9386.0
2018-05-01 12:45:00,65.08,65.1,64.96,65.03,19355.0,47.1189,47.1334,47.032,47.0827,19355.0
2018-05-01 12:50:00,65.02,65.06,65.0,65.01,11348.0,47.0755,47.1044,47.061,47.0682,11348.0
2018-05-01 12:55:00,65.02,65.04,64.97,64.98,6316.0,47.0755,47.0899,47.0393,47.0465,6316.0
2018-05-01 13:00:00,64.98,64.98,64.82,64.86,20819.0,47.0465,47.0465,46.9307,46.9596,20819.0
2018-05-01 13:05:00,64.86,64.89,64.76,64.79,14067.0,46.9596,46.9813,46.8872,46.9089,14067.0
2018-05-01 13:10:00,64.79,64.8,64.7,64.71,18729.0,46.9089,46.9162,46.8438,46.851,18729.0
2018-05-01 13:15:00,64.71,64.75,64.66,64.74,10319.0,46.851,46.88,46.8148,46.8727,10319.0
2018-05-01 13:20:00,64.75,64.75,64.66,64.68,8573.0,46.88,46.88,46.8148,46.8293,8573.0
2018-05-01 13:25:00,64.67,64.71,64.63,64.71,21591.0,46.8221,46.851,46.7931,46.851,21591.0
2018-05-01 13:30:00,64.7,64.81,64.66,64.78,15490.0,46.8438,46.9234,46.8148,46.9017,15490.0
2018-05-01 13:35:00,64.78,64.78,64.69,64.73,16722.0,46.9017,46.9017,46.8365,46.8655,16722.0
2018-05-01 13:40:00,64.72,64.8,64.71,64.79,14039.0,46.8583,46.9162,46.851,46.9089,14039.0
2018-05-01 13:45:00,64.78,65.02,64.78,64.96,39978.0,46.9017,47.0755,46.9017,47.032,39978.0
2018-05-01 13:50:00,64.97,65.0,64.96,64.97,22832.0,47.0393,47.061,47.032,47.0393,22832.0
2018-05-01 13:55:00,64.97,65.12,64.97,65.09,21720.0,47.0393,47.1479,47.0393,47.1261,21720.0
2018-05-01 14:00:00,65.09,65.22,65.09,65.19,20660.0,47.1261,47.2203,47.1261,47.1985,20660.0
2018-05-01 14:05:00,65.18,65.19,65.06,65.08,22379.0,47.1913,47.1985,47.1044,47.1189,22379.0
2018-05-01 14:10:00,65.08,65.17,65.05,65.05,25710.0,47.1189,47.1841,47.0972,47.0972,25710.0
2018-05-01 14:15:00,65.06,65.14,65.06,65.11,16379.0,47.1044,47.1623,47.1044,47.1406,16379.0
2018-05-01 14:20:00,65.12,65.18,65.09,65.18,14739.0,47.1479,47.1913,47.1261,47.1913,14739.0
2018-05-01 14:25:00,65.19,65.21,65.1,65.14,21665.0,47.1985,47.213,47.1334,47.1623,21665.0
2018-05-01 14:30:00,65.12,65.18,65.11,65.17,9225.0,47.1479,47.1913,47.1406,47.1841,9225.0
2018-05-01 14:35:00,65.18,65.19,65.12,65.19,17452.0,47.1913,47.1985,47.1479,47.1985,17452.0
2018-05-01 14:40:00,65.18,65.34,65.17,65.33,20759.0,47.1913,47.3071,47.1841,47.2999,20759.0
2018-05-01 14:45:00,65.35,65.43,65.35,65.37,17830.0,47.3144,47.3723,47.3144,47.3289,17830.0
2018-05-01 14:50:00,65.37,65.39,65.29,65.29,19108.0,47.3289,47.3433,47.2709,47.2709,19108.0
2018-05-01 14:55:00,65.3,65.35,65.23,65.34,17712.0,47.2782,47.3144,47.2275,47.3071,17712.0
2018-05-01 15:00:00,65.35,65.37,65.26,65.31,25902.0,47.3144,47.3289,47.2492,47.2854,25902.0
2018-05-01 15:05:00,65.31,65.41,65.3,65.36,51155.0,47.2854,47.3578,47.2782,47.3216,51155.0
2018-05-01 15:10:00,65.36,65.36,65.27,65.31,25908.0,47.3216,47.3216,47.2565,47.2854,25908.0
2018-05-01 15:15:00,65.31,65.32,65.23,65.25,25766.0,47.2854,47.2927,47.2275,47.242,25766.0
2018-05-01 15:20:00,65.25,65.28,65.22,65.24,24786.0,47.242,47.2637,47.2203,47.2347,24786.0
2018-05-01 15:25:00,65.25,65.28,65.19,65.26,34376.0,47.242,47.2637,47.1985,47.2492,34376.0
2018-05-01 15:30:00,65.27,65.38,65.21,65.3,82442.0,47.2565,47.3361,47.213,47.2782,82442.0
2018-05-01 15:35:00,65.3,65.35,65.26,65.29,44605.0,47.2782,47.3144,47.2492,47.2709,44605.0
2018-05-01 15:40:00,65.29,65.41,65.29,65.38,61752.0,47.2709,47.3578,47.2709,47.3361,61752.0
2018-05-01 15:45:00,65.38,65.41,65.33,65.34,61359.0,47.3361,47.3578,47.2999,47.3071,61359.0
2018-05-01 15:50:00,65.35,65.48,65.28,65.4,229621.0,47.3144,47.4085,47.2637,47.3506,229621.0
2018-05-01 15:55:00,65.4,65.45,65.34,65.42,409789.0,47.3506,47.3868,47.3071,47.3651,409789.0
2018-05-02 09:30:00,65.56,65.6,64.5,64.55,129301.0,47.4664,47.4954,46.699,46.7352,129301.0
2018-05-02 09:35:00,64.61,65.06,64.57,64.78,101653.0,46.7786,47.1044,46.7497,46.9017,101653.0
2018-05-02 09:40:00,64.82,64.87,64.58,64.6,37245.0,46.9307,46.9669,46.7569,46.7714,37245.0
2018-05-02 09:45:00,64.6,64.61,64.28,64.35,76934.0,46.7714,46.7786,46.5397,46.5904,76934.0
2018-05-02 09:50:00,64.36,64.38,64.22,64.33,46708.0,46.5976,46.6121,46.4962,46.5759,46708.0
2018-05-02 09:55:00,64.34,64.34,64.1,64.11,57084.0,46.5831,46.5831,46.4094,46.4166,57084.0
2018-05-02 10:00:00,64.11,64.3,64.06,64.14,47600.0,46.4166,46.5542,46.3804,46.4383,47600.0
2018-05-02 10:05:00,64.13,64.24,64.09,64.12,71003.0,46.4311,46.5107,46.4021,46.4238,71003.0
2018-05-02 10:10:00,64.13,64.17,64.0,64.02,106504.0,46.4311,46.46,46.337,46.3514,106504.0
2018-05-02 10:15:00,64.03,64.1,63.91,63.99,103115.0,46.3587,46.4094,46.2718,46.3297,103115.0
2018-05-02 10:20:00,63.99,64.02,63.85,63.92,91748.0,46.3297,46.3514,46.2284,46.279,91748.0
2018-05-02 10:25:00,63.91,63.96,63.76,63.79,87031.0,46.2718,46.308,46.1632,46.1849,87031.0
2018-05-02 10:30:00,63.79,63.88,63.78,63.83,50211.0,46.1849,46.2501,46.1777,46.2139,50211.0
2018-05-02 10:35:00,63.83,63.94,63.75,63.79,50833.0,46.2139,46.2935,46.156,46.1849,50833.0
2018-05-02 10:40:00,63.79,63.95,63.78,63.8,27006.0,46.1849,46.3008,46.1777,46.1922,27006.0
2018-05-02 10:45:00,63.79,63.9,63.75,63.83,34970.0,46.1849,46.2646,46.156,46.2139,34970.0
2018-05-02 10:50:00,63.81,63.84,63.78,63.83,38115.0,46.1994,46.2211,46.1777,46.2139,38115.0
2018-05-02 10:55:00,63.82,63.82,63.7,63.7,41452.0,46.2066,46.2066,46.1198,46.1198,41452.0
2018-05-02 11:00:00,63.7,63.72,63.52,63.53,47659.0,46.1198,46.1342,45.9894,45.9967,47659.0
2018-05-02 11:05:00,63.53,63.62,63.49,63.59,59957.0,45.9967,46.0618,45.9677,46.0401,59957.0
2018-05-02 11:10:00,63.6,63.72,63.59,63.69,37735.0,46.0474,46.1342,46.0401,46.1125,37735.0
2018-05-02 11:15:00,63.7,63.71,63.59,63.63,50887.0,46.1198,46.127,46.0401,46.0691,50887.0
2018-05-02 11:20:00,63.63,63.63,63.58,63.61,42310.0,46.0691,46.0691,46.0329,46.0546,42310.0
2018-05-02 11:25:00,63.6,63.67,63.57,63.58,56824.0,46.0474,46.098,46.0256,46.0329,56824.0
2018-05-02 11:30:00,63.58,63.63,63.55,63.62,41687.0,46.0329,46.0691,46.0112,46.0618,41687.0
2018-05-02 11:35:00,63.61,63.62,63.57,63.61,36614.0,46.0546,46.0618,46.0256,46.0546,36614.0
2018-05-02 11:40:00,63.61,63.61,63.42,63.42,64466.0,46.0546,46.0546,45.917,45.917,64466.0
2018-05-02 11:45:00,63.41,63.41,63.29,63.32,82457.0,45.9098,45.9098,45.8229,45.8446,82457.0
2018-05-02 11:50:00,63.33,63.34,63.21,63.21,67129.0,45.8519,45.8591,45.765,45.765,67129.0
2018-05-02 11:55:00,63.21,63.28,63.17,63.27,28780.0,45.765,45.8157,45.736,45.8084,28780.0
2018-05-02 12:00:00,63.26,63.46,63.22,63.45,24123.0,45.8012,45.946,45.7722,45.9388,24123.0
2018-05-02 12:05:00,63.46,63.49,63.37,63.48,19950.0,45.946,45.9677,45.8808,45.9605,19950.0
2018-05-02 12:10:00,63.49,63.65,63.48,63.62,116447.0,45.9677,46.0836,45.9605,46.0618,116447.0
2018-05-02 12:15:00,63.62,63.68,63.55,63.68,67740.0,46.0618,46.1053,46.0112,46.1053,67740.0
2018-05-02 12:20:00,63.68,63.77,63.66,63.71,38955.0,46.1053,46.1704,46.0908,46.127,38955.0
2018-05-02 12:25:00,63.71,63.86,63.69,63.74,26087.0,46.127,46.2356,46.1125,46.1487,26087.0
2018-05-02 12:30:00,63.74,63.86,63.72,63.86,127873.0,46.1487,46.2356,46.1342,46.2356,127873.0
2018-05-02 12:35:00,63.86,63.89,63.7,63.73,29351.0,46.2356,46.2573,46.1198,46.1415,29351.0
2018-05-02 12:40:00,63.73,63.76,63.69,63.71,24961.0,46.1415,46.1632,46.1125,46.127,24961.0
2018-05-02 12:45:00,63.71,63.76,63.7,63.74,28536.0,46.127,46.1632,46.1198,46.1487,28536.0
2018-05-02 12:50:00,63.74,63.76,63.69,63.73,19693.0,46.1487,46.1632,46.1125,46.1415,19693.0
2018-05-02 12:55:00,63.72,63.76,63.68,63.7,38016.0,46.1342,46.1632,46.1053,46.1198,38016.0
2018-05-02 13:00:00,63.7,63.75,63.7,63.71,16876.0,46.1198,46.156,46.1198,46.127,16876.0
2018-05-02 13:05:00,63.71,63.75,63.65,63.73,42968.0,46.127,46.156,46.0836,46.1415,42968.0
2018-05-02 13:10:00,63.74,63.74,63.68,63.72,19359.0,46.1487,46.1487,46.1053,46.1342,19359.0
2018-05-02 13:15:00,63.73,63.73,63.66,63.67,20076.0,46.1415,46.1415,46.0908,46.098,20076.0
2018-05-02 13:20:00,63.69,63.81,63.69,63.81,32515.0,46.1125,46.1994,46.1125,46.1994,32515.0
2018-05-02 13:25:00,63.81,63.83,63.75,63.75,22106.0,46.1994,46.2139,46.156,46.156,22106.0
2018-05-02 13:30:00,63.76,63.8,63.69,63.71,39677.0,46.1632,46.1922,46.1125,46.127,39677.0
2018-05-02 13:35:00,63.71,63.75,63.69,63.74,30374.0,46.127,46.156,46.1125,46.1487,30374.0
2018-05-02 13:40:00,63.74,63.78,63.68,63.7,24986.0,46.1487,46.1777,46.1053,46.1198,24986.0
2018-05-02 13:45:00,63.73,63.79,63.72,63.74,17303.0,46.1415,46.1849,46.1342,46.1487,17303.0
2018-05-02 13:50:00,63.74,63.82,63.74,63.8,18722.0,46.1487,46.2066,46.1487,46.1922,18722.0
2018-05-02 13:55:00,63.81,63.81,63.74,63.76,15171.0,46.1994,46.1994,46.1487,46.1632,15171.0
2018-05-02 14:00:00,63.77,63.93,63.75,63.88,48902.0,46.1704,46.2863,46.156,46.2501,48902.0
2018-05-02 14:05:00,63.89,63.94,63.87,63.92,60475.0,46.2573,46.2935,46.2428,46.279,60475.0
2018-05-02 14:10:00,63.92,63.93,63.84,63.87,29796.0,46.279,46.2863,46.2211,46.2428,29796.0
2018-05-02 14:15:00,63.87,63.88,63.67,63.67,36519.0,46.2428,46.2501,46.098,46.098,36519.0
2018-05-02 14:20:00,63.67,63.72,63.66,63.66,27943.0,46.098,46.1342,46.0908,46.0908,27943.0
2018-05-02 14:25:00,63.66,63.78,63.65,63.74,24883.0,46.0908,46.1777,46.0836,46.1487,24883.0
2018-05-02 14:30:00,63.75,63.82,63.71,63.74,25821.0,46.156,46.2066,46.127,46.1487,25821.0
2018-05-02 14:35:00,63.72,63.77,63.66,63.75,30789.0,46.1342,46.1704,46.0908,46.156,30789.0
2018-05-02 14:40:00,63.74,63.76,63.68,63.72,22382.0,46.1487,46.1632,46.1053,46.1342,22382.0
2018-05-02 14:45:00,63.72,63.76,63.69,63.73,26861.0,46.1342,46.1632,46.1125,46.1415,26861.0
2018-05-02 14:50:00,63.73,63.77,63.67,63.67,40228.0,46.1415,46.1704,46.098,46.098,40228.0
2018-05-02 14:55:00,63.66,63.75,63.66,63.72,30796.0,46.0908,46.156,46.0908,46.1342,30796.0
2018-05-02 15:00:00,63.72,63.79,63.66,63.79,41399.0,46.1342,46.1849,46.0908,46.1849,41399.0
2018-05-02 15:05:00,63.8,63.85,63.79,63.85,32076.0,46.1922,46.2284,46.1849,46.2284,32076.0
2018-05-02 15:10:00,63.85,63.85,63.8,63.82,21017.0,46.2284,46.2284,46.1922,46.2066,21017.0
2018-05-02 15:15:00,63.82,63.93,63.8,63.88,42130.0,46.2066,46.2863,46.1922,46.2501,42130.0
2018-05-02 15:20:00,63.89,63.89,63.65,63.66,80796.0,46.2573,46.2573,46.0836,46.0908,80796.0
2018-05-02 15:25:00,63.67,63.69,63.62,63.65,39492.0,46.098,46.1125,46.0618,46.0836,39492.0
2018-05-02 15:30:00,63.64,63.67,63.56,63.61,65665.0,46.0763,46.098,46.0184,46.0546,65665.0
2018-05-02 15:35:00,63.61,63.62,63.56,63.59,60603.0,46.0546,46.0618,46.0184,46.0401,60603.0
2018-05-02 15:40:00,63.59,63.61,63.53,63.53,71689.0,46.0401,46.0546,45.9967,45.9967,71689.0
2018-05-02 15:45:00,63.53,63.54,63.44,63.5,118254.0,45.9967,46.0039,45.9315,45.975,118254.0
2018-05-02 15:50:00,63.5,63.63,63.47,63.6,171148.0,45.975,46.0691,45.9532,46.0474,171148.0
2018-05-02 15:55:00,63.6,63.68,63.58,63.65,328020.0,46.0474,46.1053,46.0329,46.0836,328020.0
2018-05-03 09:30:00,63.42,63.5,62.61,62.8,132233.0,45.917,45.975,45.3306,45.4681,132233.0
2018-05-03 09:35:00,62.75,62.85,62.34,62.66,77610.0,45.4319,45.5043,45.1351,45.3668,77610.0
2018-05-03 09:40:00,62.67,62.68,62.33,62.43,106467.0,45.374,45.3813,45.1279,45.2003,106467.0
2018-05-03 09:45:00,62.42,62.7,62.4,62.7,37730.0,45.193,45.3957,45.1785,45.3957,37730.0
2018-05-03 09:50:00,62.71,62.86,62.65,62.75,28172.0,45.403,45.5116,45.3595,45.4319,28172.0
2018-05-03 09:55:00,62.75,62.84,62.66,62.79,34771.0,45.4319,45.4971,45.3668,45.4609,34771.0
2018-05-03 10:00:00,62.78,62.87,62.69,62.8,38532.0,45.4537,45.5188,45.3885,45.4681,38532.0
2018-05-03 10:05:00,62.79,62.92,62.74,62.91,36888.0,45.4609,45.555,45.4247,45.5478,36888.0
2018-05-03 10:10:00,62.89,62.92,62.79,62.88,36893.0,45.5333,45.555,45.4609,45.5261,36893.0
2018-05-03 10:15:00,62.88,62.89,62.6,62.66,39981.0,45.5261,45.5333,45.3233,45.3668,39981.0
2018-05-03 10:20:00,62.68,62.71,62.51,62.51,47175.0,45.3813,45.403,45.2582,45.2582,47175.0
2018-05-03 10:25:00,62.53,62.63,62.46,62.51,60608.0,45.2727,45.3451,45.222,45.2582,60608.0
2018-05-03 10:30:00,62.5,62.55,62.41,62.44,88886.0,45.2509,45.2871,45.1858,45.2075,88886.0
2018-05-03 10:35:00,62.44,62.44,62.29,62.35,64825.0,45.2075,45.2075,45.0989,45.1423,64825.0
2018-05-03 10:40:00,62.36,62.48,62.27,62.33,86110.0,45.1496,45.2365,45.0844,45.1279,86110.0
2018-05-03 10:45:00,62.32,62.5,62.31,62.36,64272.0,45.1206,45.2509,45.1134,45.1496,64272.0
2018-05-03 10:50:00,62.36,62.36,62.25,62.34,45268.0,45.1496,45.1496,45.0699,45.1351,45268.0
2018-05-03 10:55:00,62.33,62.33,62.12,62.26,44257.0,45.1279,45.1279,44.9758,45.0772,44257.0
2018-05-03 11:00:00,62.26,62.33,62.14,62.22,33687.0,45.0772,45.1279,44.9903,45.0482,33687.0
2018-05-03 11:05:00,62.23,62.4,62.23,62.33,33984.0,45.0555,45.1785,45.0555,45.1279,33984.0
2018-05-03 11:10:00,62.33,62.49,62.31,62.46,40380.0,45.1279,45.2437,45.1134,45.222,40380.0
2018-05-03 11:15:00,62.46,62.58,62.44,62.46,36634.0,45.222,45.3089,45.2075,45.222,36634.0
2018-05-03 11:20:00,62.46,62.51,62.42,62.47,57735.0,45.222,45.2582,45.193,45.2292,57735.0
2018-05-03 11:25:00,62.47,62.47,62.28,62.28,23239.0,45.2292,45.2292,45.0917,45.0917,23239.0
2018-05-03 11:30:00,62.28,62.4,62.28,62.39,32017.0,45.0917,45.1785,45.0917,45.1713,32017.0
2018-05-03 11:35:00,62.4,62.54,62.35,62.45,29360.0,45.1785,45.2799,45.1423,45.2147,29360.0
2018-05-03 11:40:00,62.46,62.55,62.41,62.55,19517.0,45.222,45.2871,45.1858,45.2871,19517.0
2018-05-03 11:45:00,62.58,62.78,62.55,62.65,28985.0,45.3089,45.4537,45.2871,45.3595,28985.0
2018-05-03 11:50:00,62.65,62.7,62.6,62.66,24231.0,45.3595,45.3957,45.3233,45.3668,24231.0
2018-05-03 11:55:00,62.65,62.69,62.5,62.52,22376.0,45.3595,45.3885,45.2509,45.2654,22376.0
2018-05-03 12:00:00,62.53,62.6,62.51,62.53,16963.0,45.2727,45.3233,45.2582,45.2727,16963.0
2018-05-03 12:05:00,62.53,62.59,62.5,62.5,21627.0,45.2727,45.3161,45.2509,45.2509,21627.0
2018-05-03 12:10:00,62.5,62.52,62.43,62.52,16584.0,45.2509,45.2654,45.2003,45.2654,16584.0
2018-05-03 12:15:00,62.52,62.53,62.38,62.4,12379.0,45.2654,45.2727,45.1641,45.1785,12379.0
2018-05-03 12:20:00,62.41,62.43,62.36,62.36,25887.0,45.1858,45.2003,45.1496,45.1496,25887.0
2018-05-03 12:25:00,62.35,62.4,62.34,62.35,29675.0,45.1423,45.1785,45.1351,45.1423,29675.0
2018-05-03 12:30:00,62.35,62.39,62.34,62.39,23504.0,45.1423,45.1713,45.1351,45.1713,23504.0
2018-05-03 12:35:00,62.38,62.54,62.36,62.47,71766.0,45.1641,45.2799,45.1496,45.2292,71766.0
2018-05-03 12:40:00,62.47,62.55,62.45,62.5,112149.0,45.2292,45.2871,45.2147,45.2509,112149.0
2018-05-03 12:45:00,62.49,62.59,62.47,62.47,73021.0,45.2437,45.3161,45.2292,45.2292,73021.0
2018-05-03 12:50:00,62.46,62.58,62.42,62.5,41524.0,45.222,45.3089,45.193,45.2509,41524.0
2018-05-03 12:55:00,62.49,62.59,62.49,62.55,29673.0,45.2437,45.3161,45.2437,45.2871,29673.0
2018-05-03 13:00:00,62.54,62.62,62.46,62.56,832417.0,45.2799,45.3378,45.222,45.2944,832417.0
2018-05-03 13:05:00,62.53,62.59,62.41,62.41,28351.0,45.2727,45.3161,45.1858,45.1858,28351.0
2018-05-03 13:10:00,62.42,62.49,62.38,62.41,22782.0,45.193,45.2437,45.1641,45.1858,22782.0
2018-05-03 13:15:00,62.42,62.59,62.41,62.55,32864.0,45.193,45.3161,45.1858,45.2871,32864.0
2018-05-03 13:20:00,62.55,62.57,62.39,62.4,17829.0,45.2871,45.3016,45.1713,45.1785,17829.0
2018-05-03 13:25:00,62.41,62.43,62.35,62.37,14044.0,45.1858,45.2003,45.1423,45.1568,14044.0
2018-05-03 13:30:00,62.38,62.64,62.38,62.63,28201.0,45.1641,45.3523,45.1641,45.3451,28201.0
2018-05-03 13:35:00,62.62,62.72,62.6,62.72,33819.0,45.3378,45.4102,45.3233,45.4102,33819.0
2018-05-03 13:40:00,62.71,62.78,62.7,62.7,43954.0,45.403,45.4537,45.3957,45.3957,43954.0
2018-05-03 13:45:00,62.69,62.7,62.48,62.49,85260.0,45.3885,45.3957,45.2365,45.2437,85260.0
2018-05-03 13:50:00,62.49,62.52,62.45,62.52,34798.0,45.2437,45.2654,45.2147,45.2654,34798.0
2018-05-03 13:55:00,62.51,62.56,62.46,62.46,20840.0,45.2582,45.2944,45.222,45.222,20840.0
2018-05-03 14:00:00,62.45,62.45,62.35,62.38,30975.0,45.2147,45.2147,45.1423,45.1641,30975.0
2018-05-03 14:05:00,62.38,62.42,62.34,62.4,37172.0,45.1641,45.193,45.1351,45.1785,37172.0
2018-05-03 14:10:00,62.39,62.4,62.3,62.32,25841.0,45.1713,45.1785,45.1061,45.1206,25841.0
2018-05-03 14:15:00,62.32,62.36,62.25,62.26,27017.0,45.1206,45.1496,45.0699,45.0772,27017.0
2018-05-03 14:20:00,62.25,62.26,62.14,62.16,41757.0,45.0699,45.0772,44.9903,45.0048,41757.0
2018-05-03 14:25:00,62.16,62.31,62.15,62.3,31998.0,45.0048,45.1134,44.9975,45.1061,31998.0
2018-05-03 14:30:00,62.3,62.4,62.27,62.32,36157.0,45.1061,45.1785,45.0844,45.1206,36157.0
2018-05-03 14:35:00,62.32,62.4,62.28,62.34,33750.0,45.1206,45.1785,45.0917,45.1351,33750.0
2018-05-03 14:40:00,62.33,62.33,62.2,62.2,37563.0,45.1279,45.1279,45.0337,45.0337,37563.0
2018-05-03 14:45:00,62.2,62.22,62.13,62.16,46311.0,45.0337,45.0482,44.9831,45.0048,46311.0
2018-05-03 14:50:00,62.17,62.17,62.04,62.06,43360.0,45.012,45.012,44.9179,44.9324,43360.0
2018-05-03 14:55:00,62.05,62.06,61.9,61.96,94344.0,44.9251,44.9324,44.8165,44.86,94344.0
2018-05-03 15:00:00,61.96,62.05,61.95,61.98,73932.0,44.86,44.9251,44.8527,44.8745,73932.0
2018-05-03 15:05:00,61.99,62.11,61.93,62.0,65555.0,44.8817,44.9686,44.8383,44.8889,65555.0
2018-05-03 15:10:00,61.99,62.01,61.88,61.92,56662.0,44.8817,44.8962,44.8021,44.831,56662.0
2018-05-03 15:15:00,61.92,62.03,61.9,61.94,57170.0,44.831,44.9107,44.8165,44.8455,57170.0
2018-05-03 15:20:00,61.95,62.03,61.94,62.03,47407.0,44.8527,44.9107,44.8455,44.9107,47407.0
2018-05-03 15:25:00,62.02,62.1,61.95,62.01,464528.0,44.9034,44.9613,44.8527,44.8962,464528.0
2018-05-03 15:30:00,62.0,62.09,61.97,62.04,92667.0,44.8889,44.9541,44.8672,44.9179,92667.0
2018-05-03 15:35:00,62.04,62.05,61.98,61.99,81717.0,44.9179,44.9251,44.8745,44.8817,81717.0
2018-05-03 15:40:00,62.0,62.1,61.97,62.1,68691.0,44.8889,44.9613,44.8672,44.9613,68691.0
2018-05-03 15:45:00,62.1,62.13,62.08,62.11,113931.0,44.9613,44.9831,44.9469,44.9686,113931.0
2018-05-03 15:50:00,62.11,62.21,62.09,62.16,126090.0,44.9686,45.041,44.9541,45.0048,126090.0
2018-05-03 15:55:00,62.15,62.26,62.13,62.23,300627.0,44.9975,45.0772,44.9831,45.0555,300627.0
2018-05-04 09:30:00,62.18,62.18,61.76,61.9,103864.0,45.0193,45.0193,44.7152,44.8165,103864.0
2018-05-04 09:35:00,61.91,62.35,61.9,62.26,36919.0,44.8238,45.1423,44.8165,45.0772,36919.0
2018-05-04 09:40:00,62.26,62.34,62.15,62.23,78561.0,45.0772,45.1351,44.9975,45.0555,78561.0
2018-05-04 09:45:00,62.23,62.54,62.21,62.53,68090.0,45.0555,45.2799,45.041,45.2727,68090.0
2018-05-04 09:50:00,62.53,62.57,62.4,62.51,22297.0,45.2727,45.3016,45.1785,45.2582,22297.0
2018-05-04 09:55:00,62.52,62.55,62.38,62.41,25656.0,45.2654,45.2871,45.1641,45.1858,25656.0
2018-05-04 10:00:00,62.41,62.52,62.4,62.5,34625.0,45.1858,45.2654,45.1785,45.2509,34625.0
2018-05-04 10:05:00,62.5,62.75,62.48,62.75,22701.0,45.2509,45.4319,45.2365,45.4319,22701.0
2018-05-04 10:10:00,62.77,62.78,62.66,62.74,23230.0,45.4464,45.4537,45.3668,45.4247,23230.0
2018-05-04 10:15:00,62.75,62.93,62.75,62.89,64670.0,45.4319,45.5623,45.4319,45.5333,64670.0
2018-05-04 10:20:00,62.89,62.94,62.81,62.89,34477.0,45.5333,45.5695,45.4754,45.5333,34477.0
2018-05-04 10:25:00,62.87,63.05,62.86,63.0,47131.0,45.5188,45.6492,45.5116,45.613,47131.0
2018-05-04 10:30:00,63.01,63.1,62.96,63.0,33937.0,45.6202,45.6854,45.584,45.613,33937.0
2018-05-04 10:35:00,63.01,63.09,63.0,63.06,67299.0,45.6202,45.6781,45.613,45.6564,67299.0
2018-05-04 10:40:00,63.05,63.33,63.04,63.25,68198.0,45.6492,45.8519,45.6419,45.794,68198.0
2018-05-04 10:45:00,63.26,63.36,63.24,63.33,79002.0,45.8012,45.8736,45.7867,45.8519,79002.0
2018-05-04 10:50:00,63.32,63.43,63.3,63.36,39246.0,45.8446,45.9243,45.8302,45.8736,39246.0
2018-05-04 10:55:00,63.36,63.37,63.3,63.32,47826.0,45.8736,45.8808,45.8302,45.8446,47826.0
2018-05-04 11:00:00,63.32,63.33,63.25,63.26,76094.0,45.8446,45.8519,45.794,45.8012,76094.0
2018-05-04 11:05:00,63.25,63.34,63.16,63.34,41954.0,45.794,45.8591,45.7288,45.8591,41954.0
2018-05-04 11:10:00,63.33,63.34,63.28,63.32,52620.0,45.8519,45.8591,45.8157,45.8446,52620.0
2018-05-04 11:15:00,63.31,63.49,63.31,63.49,61586.0,45.8374,45.9677,45.8374,45.9677,61586.0
2018-05-04 11:20:00,63.49,63.69,63.48,63.59,63985.0,45.9677,46.1125,45.9605,46.0401,63985.0
2018-05-04 11:25:00,63.59,63.69,63.58,63.67,44702.0,46.0401,46.1125,46.0329,46.098,44702.0
2018-05-04 11:30:00,63.66,63.84,63.66,63.79,49888.0,46.0908,46.2211,46.0908,46.1849,49888.0
2018-05-04 11:35:00,63.79,63.8,63.65,63.65,48190.0,46.1849,46.1922,46.0836,46.0836,48190.0
2018-05-04 11:40:00,63.66,63.74,63.58,63.71,39207.0,46.0908,46.1487,46.0329,46.127,39207.0
2018-05-04 11:45:00,63.7,63.78,63.69,63.71,45018.0,46.1198,46.1777,46.1125,46.127,45018.0
2018-05-04 11:50:00,63.7,63.7,63.59,63.6,46464.0,46.1198,46.1198,46.0401,46.0474,46464.0
2018-05-04 11:55:00,63.6,63.64,63.58,63.59,30854.0,46.0474,46.0763,46.0329,46.0401,30854.0
2018-05-04 12:00:00,63.59,63.68,63.57,63.65,28277.0,46.0401,46.1053,46.0256,46.0836,28277.0
2018-05-04 12:05:00,63.65,63.67,63.58,63.59,41586.0,46.0836,46.098,46.0329,46.0401,41586.0
2018-05-04 12:10:00,63.6,63.69,63.6,63.66,33035.0,46.0474,46.1125,46.0474,46.0908,33035.0
2018-05-04 12:15:00,63.65,63.7,63.63,63.68,25637.0,46.0836,46.1198,46.0691,46.1053,25637.0
2018-05-04 12:20:00,63.68,63.7,63.66,63.68,17751.0,46.1053,46.1198,46.0908,46.1053,17751.0
2018-05-04 12:25:00,63.68,63.75,63.66,63.73,23997.0,46.1053,46.156,46.0908,46.1415,23997.0
2018-05-04 12:30:00,63.73,63.77,63.72,63.75,17157.0,46.1415,46.1704,46.1342,46.156,17157.0
2018-05-04 12:35:00,63.76,63.85,63.75,63.85,24881.0,46.1632,46.2284,46.156,46.2284,24881.0
2018-05-04 12:40:00,63.85,63.85,63.79,63.8,22303.0,46.2284,46.2284,46.1849,46.1922,22303.0
2018-05-04 12:45:00,63.8,63.85,63.8,63.82,37075.0,46.1922,46.2284,46.1922,46.2066,37075.0
2018-05-04 12:50:00,63.82,63.88,63.82,63.88,28015.0,46.2066,46.2501,46.2066,46.2501,28015.0
2018-05-04 12:55:00,63.88,63.89,63.85,63.86,23920.0,46.2501,46.2573,46.2284,46.2356,23920.0
2018-05-04 13:00:00,63.86,63.86,63.75,63.76,28142.0,46.2356,46.2356,46.156,46.1632,28142.0
2018-05-04 13:05:00,63.76,63.84,63.76,63.81,24754.0,46.1632,46.2211,46.1632,46.1994,24754.0
2018-05-04 13:10:00,63.8,63.91,63.8,63.86,17656.0,46.1922,46.2718,46.1922,46.2356,17656.0
2018-05-04 13:15:00,63.85,63.92,63.85,63.88,22298.0,46.2284,46.279,46.2284,46.2501,22298.0
2018-05-04 13:20:00,63.88,64.02,63.88,64.01,23937.0,46.2501,46.3514,46.2501,46.3442,23937.0
2018-05-04 13:25:00,64.02,64.09,64.0,64.0,38749.0,46.3514,46.4021,46.337,46.337,38749.0
2018-05-04 13:30:00,64.0,64.07,63.98,64.01,28036.0,46.337,46.3876,46.3225,46.3442,28036.0
2018-05-04 13:35:00,64.01,64.04,63.94,63.98,16019.0,46.3442,46.3659,46.2935,46.3225,16019.0
2018-05-04 13:40:00,63.99,63.99,63.93,63.94,8375.0,46.3297,46.3297,46.2863,46.2935,8375.0
2018-05-04 13:45:00,63.93,63.98,63.92,63.94,27179.0,46.2863,46.3225,46.279,46.2935,27179.0
2018-05-04 13:50:00,63.93,63.99,63.92,63.94,13471.0,46.2863,46.3297,46.279,46.2935,13471.0
2018-05-04 13:55:00,63.95,64.01,63.94,63.99,15085.0,46.3008,46.3442,46.2935,46.3297,15085.0
2018-05-04 14:00:00,64.01,64.05,63.98,63.99,37935.0,46.3442,46.3732,46.3225,46.3297,37935.0
2018-05-04 14:05:00,63.99,64.07,63.98,64.0,24406.0,46.3297,46.3876,46.3225,46.337,24406.0
2018-05-04 14:10:00,64.01,64.08,63.99,64.03,37003.0,46.3442,46.3949,46.3297,46.3587,37003.0
2018-05-04 14:15:00,64.03,64.04,63.98,63.99,14748.0,46.3587,46.3659,46.3225,46.3297,14748.0
2018-05-04 14:20:00,64.0,64.1,64.0,64.08,28689.0,46.337,46.4094,46.337,46.3949,28689.0
2018-05-04 14:25:00,64.08,64.12,64.06,64.12,40352.0,46.3949,46.4238,46.3804,46.4238,40352.0
2018-05-04 14:30:00,64.12,64.15,64.0,64.04,36506.0,46.4238,46.4456,46.337,46.3659,36506.0
2018-05-04 14:35:00,64.03,64.04,63.99,64.01,23359.0,46.3587,46.3659,46.3297,46.3442,23359.0
2018-05-04 14:40:00,64.02,64.08,64.02,64.05,22127.0,46.3514,46.3949,46.3514,46.3732,22127.0
2018-05-04 14:45:00,64.05,64.12,64.04,64.08,14614.0,46.3732,46.4238,46.3659,46.3949,14614.0
2018-05-04 14:50:00,64.08,64.1,64.04,64.05,15996.0,46.3949,46.4094,46.3659,46.3732,15996.0
2018-05-04 14:55:00,64.05,64.05,63.96,63.98,30528.0,46.3732,46.3732,46.308,46.3225,30528.0
2018-05-04 15:00:00,63.98,64.06,63.98,64.05,37423.0,46.3225,46.3804,46.3225,46.3732,37423.0
2018-05-04 15:05:00,64.05,64.06,63.96,63.97,35691.0,46.3732,46.3804,46.308,46.3152,35691.0
2018-05-04 15:10:00,63.97,63.99,63.91,63.94,25029.0,46.3152,46.3297,46.2718,46.2935,25029.0
2018-05-04 15:15:00,63.94,63.99,63.93,63.98,34486.0,46.2935,46.3297,46.2863,46.3225,34486.0
2018-05-04 15:20:00,63.97,63.97,63.93,63.95,18563.0,46.3152,46.3152,46.2863,46.3008,18563.0
2018-05-04 15:25:00,63.96,64.0,63.93,64.0,33092.0,46.308,46.337,46.2863,46.337,33092.0
2018-05-04 15:30:00,63.99,64.03,63.94,63.97,40256.0,46.3297,46.3587,46.2935,46.3152,40256.0
2018-05-04 15:35:00,63.97,63.97,63.81,63.82,40153.0,46.3152,46.3152,46.1994,46.2066,40153.0
2018-05-04 15:40:00,63.82,63.85,63.78,63.82,64401.0,46.2066,46.2284,46.1777,46.2066,64401.0
2018-05-04 15:45:00,63.82,63.82,63.73,63.75,72680.0,46.2066,46.2066,46.1415,46.156,72680.0
2018-05-04 15:50:00,63.75,63.85,63.72,63.74,102936.0,46.156,46.2284,46.1342,46.1487,102936.0
2018-05-04 15:55:00,63.73,63.83,63.7,63.81,262164.0,46.1415,46.2139,46.1198,46.1994,262164.0
2018-05-07 09:30:00,63.85,64.0,63.5,63.5,78618.0,46.2284,46.337,45.975,45.975,78618.0
2018-05-07 09:35:00,63.5,63.55,63.25,63.25,23211.0,45.975,46.0112,45.794,45.794,23211.0
2018-05-07 09:40:00,63.23,63.24,63.06,63.22,34909.0,45.7795,45.7867,45.6564,45.7722,34909.0
2018-05-07 09:45:00,63.21,63.36,63.11,63.15,27457.0,45.765,45.8736,45.6926,45.7216,27457.0
2018-05-07 09:50:00,63.15,63.33,63.15,63.24,18525.0,45.7216,45.8519,45.7216,45.7867,18525.0
2018-05-07 09:55:00,63.23,63.3,63.18,63.22,19589.0,45.7795,45.8302,45.7433,45.7722,19589.0
2018-05-07 10:00:00,63.19,63.19,63.01,63.05,38249.0,45.7505,45.7505,45.6202,45.6492,38249.0
2018-05-07 10:05:00,63.04,63.06,62.9,62.91,32057.0,45.6419,45.6564,45.5405,45.5478,32057.0
2018-05-07 10:10:00,62.91,62.95,62.77,62.77,27638.0,45.5478,45.5767,45.4464,45.4464,27638.0
2018-05-07 10:15:00,62.77,62.93,62.77,62.84,41391.0,45.4464,45.5623,45.4464,45.4971,41391.0
2018-05-07 10:20:00,62.83,62.89,62.77,62.79,34554.0,45.4899,45.5333,45.4464,45.4609,34554.0
2018-05-07 10:25:00,62.79,62.82,62.62,62.65,59252.0,45.4609,45.4826,45.3378,45.3595,59252.0
2018-05-07 10:30:00,62.64,62.66,62.58,62.59,54144.0,45.3523,45.3668,45.3089,45.3161,54144.0
2018-05-07 10:35:00,62.59,62.6,62.31,62.33,67077.0,45.3161,45.3233,45.1134,45.1279,67077.0
2018-05-07 10:40:00,62.32,62.58,62.2,62.23,82625.0,45.1206,45.3089,45.0337,45.0555,82625.0
2018-05-07 10:45:00,62.21,62.29,62.17,62.24,38226.0,45.041,45.0989,45.012,45.0627,38226.0
2018-05-07 10:50:00,62.23,62.24,62.1,62.12,68824.0,45.0555,45.0627,44.9613,44.9758,68824.0
2018-05-07 10:55:00,62.13,62.3,62.1,62.27,47686.0,44.9831,45.1061,44.9613,45.0844,47686.0
2018-05-07 11:00:00,62.26,62.27,62.14,62.19,33593.0,45.0772,45.0844,44.9903,45.0265,33593.0
2018-05-07 11:05:00,62.19,62.23,62.11,62.23,43342.0,45.0265,45.0555,44.9686,45.0555,43342.0
2018-05-07 11:10:00,62.24,62.31,62.2,62.29,24769.0,45.0627,45.1134,45.0337,45.0989,24769.0
2018-05-07 11:15:00,62.29,62.41,62.28,62.33,28311.0,45.0989,45.1858,45.0917,45.1279,28311.0
2018-05-07 11:20:00,62.33,62.34,62.27,62.28,24007.0,45.1279,45.1351,45.0844,45.0917,24007.0
2018-05-07 11:25:00,62.28,62.28,62.19,62.19,55125.0,45.0917,45.0917,45.0265,45.0265,55125.0
2018-05-07 11:30:00,62.19,62.19,62.08,62.08,25560.0,45.0265,45.0265,44.9469,44.9469,25560.0
2018-05-07 11:35:00,62.09,62.11,62.06,62.09,42422.0,44.9541,44.9686,44.9324,44.9541,42422.0
2018-05-07 11:40:00,62.09,62.13,62.05,62.08,31650.0,44.9541,44.9831,44.9251,44.9469,31650.0
2018-05-07 11:45:00,62.1,62.1,62.03,62.03,32342.0,44.9613,44.9613,44.9107,44.9107,32342.0
2018-05-07 11:50:00,62.04,62.11,62.03,62.1,34287.0,44.9179,44.9686,44.9107,44.9613,34287.0
2018-05-07 11:55:00,62.1,62.12,62.07,62.09,26608.0,44.9613,44.9758,44.9396,44.9541,26608.0
2018-05-07 12:00:00,62.09,62.11,62.07,62.09,31947.0,44.9541,44.9686,44.9396,44.9541,31947.0
2018-05-07 12:05:00,62.09,62.1,62.06,62.07,16757.0,44.9541,44.9613,44.9324,44.9396,16757.0
2018-05-07 12:10:00,62.06,62.12,62.05,62.09,43317.0,44.9324,44.9758,44.9251,44.9541,43317.0
2018-05-07 12:15:00,62.1,62.17,62.09,62.17,37250.0,44.9613,45.012,44.9541,45.012,37250.0
2018-05-07 12:20:00,62.16,62.18,62.07,62.1,70509.0,45.0048,45.0193,44.9396,44.9613,70509.0
2018-05-07 12:25:00,62.09,62.13,62.08,62.11,17469.0,44.9541,44.9831,44.9469,44.9686,17469.0
2018-05-07 12:30:00,62.11,62.12,62.06,62.1,29085.0,44.9686,44.9758,44.9324,44.9613,29085.0
2018-05-07 12:35:00,62.1,62.15,62.07,62.15,17512.0,44.9613,44.9975,44.9396,44.9975,17512.0
2018-05-07 12:40:00,62.14,62.23,62.13,62.18,34780.0,44.9903,45.0555,44.9831,45.0193,34780.0
2018-05-07 12:45:00,62.18,62.19,62.12,62.17,14715.0,45.0193,45.0265,44.9758,45.012,14715.0
2018-05-07 12:50:00,62.17,62.21,62.15,62.21,15567.0,45.012,45.041,44.9975,45.041,15567.0
2018-05-07 12:55:00,62.21,62.24,62.19,62.22,23527.0,45.041,45.0627,45.0265,45.0482,23527.0
2018-05-07 13:00:00,62.23,62.26,62.22,62.23,152948.0,45.0555,45.0772,45.0482,45.0555,152948.0
2018-05-07 13:05:00,62.25,62.38,62.24,62.32,36968.0,45.0699,45.1641,45.0627,45.1206,36968.0
2018-05-07 13:10:00,62.32,62.33,62.16,62.23,30650.0,45.1206,45.1279,45.0048,45.0555,30650.0
2018-05-07 13:15:00,62.22,62.22,62.14,62.18,21359.0,45.0482,45.0482,44.9903,45.0193,21359.0
2018-05-07 13:20:00,62.18,62.24,62.16,62.2,23855.0,45.0193,45.0627,45.0048,45.0337,23855.0
2018-05-07 13:25:00,62.19,62.24,62.16,62.23,21513.0,45.0265,45.0627,45.0048,45.0555,21513.0
2018-05-07 13:30:00,62.23,62.4,62.22,62.35,30186.0,45.0555,45.1785,45.0482,45.1423,30186.0
2018-05-07 13:35:00,62.35,62.35,62.29,62.3,18579.0,45.1423,45.1423,45.0989,45.1061,18579.0
2018-05-07 13:40:00,62.3,62.35,62.3,62.3,43770.0,45.1061,45.1423,45.1061,45.1061,43770.0
2018-05-07 13:45:00,62.3,62.35,62.29,62.33,25795.0,45.1061,45.1423,45.0989,45.1279,25795.0
2018-05-07 13:50:00,62.34,62.38,62.29,62.3,37716.0,45.1351,45.1641,45.0989,45.1061,37716.0
2018-05-07 13:55:00,62.29,62.34,62.29,62.3,21489.0,45.0989,45.1351,45.0989,45.1061,21489.0
2018-05-07 14:00:00,62.3,62.36,62.29,62.34,23493.0,45.1061,45.1496,45.0989,45.1351,23493.0
2018-05-07 14:05:00,62.33,62.48,62.32,62.45,41772.0,45.1279,45.2365,45.1206,45.2147,41772.0
2018-05-07 14:10:00,62.45,62.45,62.41,62.41,24286.0,45.2147,45.2147,45.1858,45.1858,24286.0
2018-05-07 14:15:00,62.43,62.51,62.42,62.49,33522.0,45.2003,45.2582,45.193,45.2437,33522.0
2018-05-07 14:20:00,62.49,62.49,62.44,62.48,22911.0,45.2437,45.2437,45.2075,45.2365,22911.0
2018-05-07 14:25:00,62.47,62.47,62.42,62.42,31192.0,45.2292,45.2292,45.193,45.193,31192.0
2018-05-07 14:30:00,62.43,62.47,62.41,62.44,38453.0,45.2003,45.2292,45.1858,45.2075,38453.0
2018-05-07 14:35:00,62.44,62.49,62.44,62.45,27880.0,45.2075,45.2437,45.2075,45.2147,27880.0
2018-05-07 14:40:00,62.46,62.49,62.41,62.43,23661.0,45.222,45.2437,45.1858,45.2003,23661.0
2018-05-07 14:45:00,62.42,62.47,62.39,62.4,238691.0,45.193,45.2292,45.1713,45.1785,238691.0
2018-05-07 14:50:00,62.41,62.42,62.34,62.35,28716.0,45.1858,45.193,45.1351,45.1423,28716.0
2018-05-07 14:55:00,62.34,62.42,62.33,62.4,28230.0,45.1351,45.193,45.1279,45.1785,28230.0
2018-05-07 15:00:00,62.39,62.51,62.39,62.5,41326.0,45.1713,45.2582,45.1713,45.2509,41326.0
2018-05-07 15:05:00,62.5,62.53,62.48,62.5,29557.0,45.2509,45.2727,45.2365,45.2509,29557.0
2018-05-07 15:10:00,62.51,62.54,62.41,62.42,53754.0,45.2582,45.2799,45.1858,45.193,53754.0
2018-05-07 15:15:00,62.42,62.43,62.33,62.34,42665.0,45.193,45.2003,45.1279,45.1351,42665.0
2018-05-07 15:20:00,62.33,62.42,62.31,62.36,192080.0,45.1279,45.193,45.1134,45.1496,192080.0
2018-05-07 15:25:00,62.35,62.39,62.31,62.39,37055.0,45.1423,45.1713,45.1134,45.1713,37055.0
2018-05-07 15:30:00,62.39,62.43,62.35,62.39,115127.0,45.1713,45.2003,45.1423,45.1713,115127.0
2018-05-07 15:35:00,62.38,62.46,62.35,62.44,45211.0,45.1641,45.222,45.1423,45.2075,45211.0
2018-05-07 15:40:00,62.44,62.49,62.42,62.47,50049.0,45.2075,45.2437,45.193,45.2292,50049.0
2018-05-07 15:45:00,62.47,62.47,62.38,62.39,138561.0,45.2292,45.2292,45.1641,45.1713,138561.0
2018-05-07 15:50:00,62.39,62.44,62.24,62.25,241599.0,45.1713,45.2075,45.0627,45.0699,241599.0
2018-05-07 15:55:00,62.26,62.31,62.24,62.29,259092.0,45.0772,45.1134,45.0627,45.0989,259092.0
2018-05-08 09:30:00,62.3,62.42,62.05,62.39,71361.0,45.1061,45.193,44.9251,45.1713,71361.0
2018-05-08 09:35:00,62.41,62.43,62.19,62.3,82030.0,45.1858,45.2003,45.0265,45.1061,82030.0
2018-05-08 09:40:00,62.28,62.31,62.22,62.23,64119.0,45.0917,45.1134,45.0482,45.0555,64119.0
2018-05-08 09:45:00,62.23,62.26,62.16,62.19,27011.0,45.0555,45.0772,45.0048,45.0265,27011.0
2018-05-08 09:50:00,62.17,62.26,61.98,62.23,120909.0,45.012,45.0772,44.8745,45.0555,120909.0
2018-05-08 09:55:00,62.23,62.25,62.09,62.13,37491.0,45.0555,45.0699,44.9541,44.9831,37491.0
2018-05-08 10:00:00,62.13,62.18,62.03,62.14,40452.0,44.9831,45.0193,44.9107,44.9903,40452.0
2018-05-08 10:05:00,62.13,62.14,61.92,61.95,44139.0,44.9831,44.9903,44.831,44.8527,44139.0
2018-05-08 10:10:00,61.95,61.96,61.85,61.86,43804.0,44.8527,44.86,44.7803,44.7876,43804.0
2018-05-08 10:15:00,61.86,62.19,61.83,62.14,49929.0,44.7876,45.0265,44.7659,44.9903,49929.0
2018-05-08 10:20:00,62.15,62.24,62.1,62.21,32445.0,44.9975,45.0627,44.9613,45.041,32445.0
2018-05-08 10:25:00,62.21,62.26,61.97,61.99,22625.0,45.041,45.0772,44.8672,44.8817,22625.0
2018-05-08 10:30:00,61.98,62.03,61.92,61.96,32029.0,44.8745,44.9107,44.831,44.86,32029.0
2018-05-08 10:35:00,61.98,62.03,61.9,61.93,24979.0,44.8745,44.9107,44.8165,44.8383,24979.0
2018-05-08 10:40:00,61.93,62.01,61.93,61.99,29693.0,44.8383,44.8962,44.8383,44.8817,29693.0
2018-05-08 10:45:00,61.98,62.01,61.93,61.97,44410.0,44.8745,44.8962,44.8383,44.8672,44410.0
2018-05-08 10:50:00,61.97,62.01,61.95,61.95,27738.0,44.8672,44.8962,44.8527,44.8527,27738.0
2018-05-08 10:55:00,61.96,61.98,61.91,61.91,23639.0,44.86,44.8745,44.8238,44.8238,23639.0
2018-05-08 11:00:00,61.9,61.9,61.81,61.85,48117.0,44.8165,44.8165,44.7514,44.7803,48117.0
2018-05-08 11:05:00,61.85,61.86,61.72,61.72,75063.0,44.7803,44.7876,44.6862,44.6862,75063.0
2018-05-08 11:10:00,61.71,61.94,61.71,61.87,58984.0,44.679,44.8455,44.679,44.7948,58984.0
2018-05-08 11:15:00,61.87,61.93,61.82,61.82,66692.0,44.7948,44.8383,44.7586,44.7586,66692.0
2018-05-08 11:20:00,61.84,61.99,61.82,61.82,59442.0,44.7731,44.8817,44.7586,44.7586,59442.0
2018-05-08 11:25:00,61.82,62.0,61.76,61.96,66558.0,44.7586,44.8889,44.7152,44.86,66558.0
2018-05-08 11:30:00,61.95,61.96,61.83,61.83,38091.0,44.8527,44.86,44.7659,44.7659,38091.0
2018-05-08 11:35:00,61.83,61.9,61.74,61.75,41345.0,44.7659,44.8165,44.7007,44.7079,41345.0
2018-05-08 11:40:00,61.75,61.9,61.74,61.9,29463.0,44.7079,44.8165,44.7007,44.8165,29463.0
2018-05-08 11:45:00,61.9,62.01,61.89,61.98,51652.0,44.8165,44.8962,44.8093,44.8745,51652.0
2018-05-08 11:50:00,61.97,62.0,61.88,61.93,36387.0,44.8672,44.8889,44.8021,44.8383,36387.0
2018-05-08 11:55:00,61.93,62.02,61.87,61.89,48667.0,44.8383,44.9034,44.7948,44.8093,48667.0
2018-05-08 12:00:00,61.88,61.93,61.86,61.88,18120.0,44.8021,44.8383,44.7876,44.8021,18120.0
2018-05-08 12:05:00,61.88,61.91,61.82,61.88,24451.0,44.8021,44.8238,44.7586,44.8021,24451.0
2018-05-08 12:10:00,61.88,61.92,61.87,61.9,16477.0,44.8021,44.831,44.7948,44.8165,16477.0
2018-05-08 12:15:00,61.89,61.89,61.76,61.77,47010.0,44.8093,44.8093,44.7152,44.7224,47010.0
2018-05-08 12:20:00,61.76,61.85,61.67,61.69,62306.0,44.7152,44.7803,44.65,44.6645,62306.0
2018-05-08 12:25:00,61.69,61.69,61.6,61.63,34873.0,44.6645,44.6645,44.5993,44.6211,34873.0
2018-05-08 12:30:00,61.63,61.66,61.61,61.65,28575.0,44.6211,44.6428,44.6066,44.6355,28575.0
2018-05-08 12:35:00,61.64,61.79,61.63,61.74,28049.0,44.6283,44.7369,44.6211,44.7007,28049.0
2018-05-08 12:40:00,61.74,61.77,61.71,61.76,30909.0,44.7007,44.7224,44.679,44.7152,30909.0
2018-05-08 12:45:00,61.76,61.87,61.76,61.82,32238.0,44.7152,44.7948,44.7152,44.7586,32238.0
2018-05-08 12:50:00,61.83,61.83,61.7,61.7,21277.0,44.7659,44.7659,44.6717,44.6717,21277.0
2018-05-08 12:55:00,61.72,61.72,61.67,61.69,24450.0,44.6862,44.6862,44.65,44.6645,24450.0
2018-05-08 13:00:00,61.7,61.74,61.66,61.69,20890.0,44.6717,44.7007,44.6428,44.6645,20890.0
2018-05-08 13:05:00,61.69,61.71,61.61,61.62,27090.0,44.6645,44.679,44.6066,44.6138,27090.0
2018-05-08 13:10:00,61.63,61.64,61.59,61.61,26491.0,44.6211,44.6283,44.5921,44.6066,26491.0
2018-05-08 13:15:00,61.62,61.62,61.56,61.56,21899.0,44.6138,44.6138,44.5704,44.5704,21899.0
2018-05-08 13:20:00,61.56,61.73,61.56,61.71,28118.0,44.5704,44.6935,44.5704,44.679,28118.0
2018-05-08 13:25:00,61.72,61.83,61.68,61.79,26244.0,44.6862,44.7659,44.6573,44.7369,26244.0
2018-05-08 13:30:00,61.8,61.85,61.79,61.83,44509.0,44.7441,44.7803,44.7369,44.7659,44509.0
2018-05-08 13:35:00,61.81,61.89,61.81,61.83,30386.0,44.7514,44.8093,44.7514,44.7659,30386.0
2018-05-08 13:40:00,61.84,61.99,61.82,61.97,36750.0,44.7731,44.8817,44.7586,44.8672,36750.0
2018-05-08 13:45:00,61.96,62.02,61.91,61.95,27098.0,44.86,44.9034,44.8238,44.8527,27098.0
2018-05-08 13:50:00,61.94,62.04,61.93,62.03,26805.0,44.8455,44.9179,44.8383,44.9107,26805.0
2018-05-08 13:55:00,62.02,62.12,62.02,62.12,32474.0,44.9034,44.9758,44.9034,44.9758,32474.0
2018-05-08 14:00:00,62.12,62.18,62.08,62.1,41460.0,44.9758,45.0193,44.9469,44.9613,41460.0
2018-05-08 14:05:00,62.1,62.1,62.04,62.07,47381.0,44.9613,44.9613,44.9179,44.9396,47381.0
2018-05-08 14:10:00,62.06,62.11,61.97,62.02,37514.0,44.9324,44.9686,44.8672,44.9034,37514.0
2018-05-08 14:15:00,62.03,62.04,61.93,61.98,40431.0,44.9107,44.9179,44.8383,44.8745,40431.0
2018-05-08 14:20:00,61.98,62.08,61.93,62.06,28025.0,44.8745,44.9469,44.8383,44.9324,28025.0
2018-05-08 14:25:00,62.07,62.21,62.02,62.06,49015.0,44.9396,45.041,44.9034,44.9324,49015.0
2018-05-08 14:30:00,62.07,62.12,61.99,62.06,20233.0,44.9396,44.9758,44.8817,44.9324,20233.0
2018-05-08 14:35:00,62.07,62.11,61.94,61.94,24881.0,44.9396,44.9686,44.8455,44.8455,24881.0
2018-05-08 14:40:00,61.93,61.94,61.8,61.86,26977.0,44.8383,44.8455,44.7441,44.7876,26977.0
2018-05-08 14:45:00,61.86,61.94,61.82,61.94,21755.0,44.7876,44.8455,44.7586,44.8455,21755.0
2018-05-08 14:50:00,61.96,62.14,61.94,62.12,44857.0,44.86,44.9903,44.8455,44.9758,44857.0
2018-05-08 14:55:00,62.12,62.18,62.05,62.05,43314.0,44.9758,45.0193,44.9251,44.9251,43314.0
2018-05-08 15:00:00,62.05,62.16,62.0,62.13,35269.0,44.9251,45.0048,44.8889,44.9831,35269.0
2018-05-08 15:05:00,62.13,62.2,62.13,62.19,30377.0,44.9831,45.0337,44.9831,45.0265,30377.0
2018-05-08 15:10:00,62.19,62.35,62.16,62.34,46594.0,45.0265,45.1423,45.0048,45.1351,46594.0
2018-05-08 15:15:00,62.34,62.34,62.19,62.25,41998.0,45.1351,45.1351,45.0265,45.0699,41998.0
2018-05-08 15:20:00,62.26,62.32,62.26,62.3,40241.0,45.0772,45.1206,45.0772,45.1061,40241.0
2018-05-08 15:25:00,62.3,62.35,62.24,62.33,39508.0,45.1061,45.1423,45.0627,45.1279,39508.0
2018-05-08 15:30:00,62.34,62.41,62.3,62.4,79538.0,45.1351,45.1858,45.1061,45.1785,79538.0
2018-05-08 15:35:00,62.4,62.47,62.39,62.4,84151.0,45.1785,45.2292,45.1713,45.1785,84151.0
2018-05-08 15:40:00,62.4,62.54,62.4,62.51,106825.0,45.1785,45.2799,45.1785,45.2582,106825.0
2018-05-08 15:45:00,62.51,62.53,62.41,62.42,225404.0,45.2582,45.2727,45.1858,45.193,225404.0
2018-05-08 15:50:00,62.43,62.6,62.43,62.48,269195.0,45.2003,45.3233,45.2003,45.2365,269195.0
2018-05-08 15:55:00,62.47,62.52,62.34,62.35,617218.0,45.2292,45.2654,45.1351,45.1423,617218.0
2018-05-09 09:30:00,62.49,62.5,62.25,62.47,66351.0,45.2437,45.2509,45.0699,45.2292,66351.0
2018-05-09 09:35:00,62.51,63.0,62.51,62.91,85971.0,45.2582,45.613,45.2582,45.5478,85971.0
2018-05-09 09:40:00,62.92,63.02,62.9,62.93,40408.0,45.555,45.6274,45.5405,45.5623,40408.0
2018-05-09 09:45:00,62.94,62.96,62.7,62.85,45731.0,45.5695,45.584,45.3957,45.5043,45731.0
2018-05-09 09:50:00,62.86,62.89,62.51,62.54,27534.0,45.5116,45.5333,45.2582,45.2799,27534.0
2018-05-09 09:55:00,62.54,62.56,62.46,62.48,34207.0,45.2799,45.2944,45.222,45.2365,34207.0
2018-05-09 10:00:00,62.46,62.55,62.38,62.55,55211.0,45.222,45.2871,45.1641,45.2871,55211.0
2018-05-09 10:05:00,62.55,62.57,62.28,62.29,45647.0,45.2871,45.3016,45.0917,45.0989,45647.0
2018-05-09 10:10:00,62.32,62.35,62.17,62.2,23215.0,45.1206,45.1423,45.012,45.0337,23215.0
2018-05-09 10:15:00,62.2,62.22,62.15,62.2,25780.0,45.0337,45.0482,44.9975,45.0337,25780.0
2018-05-09 10:20:00,62.2,62.23,62.12,62.2,33237.0,45.0337,45.0555,44.9758,45.0337,33237.0
2018-05-09 10:25:00,62.2,62.3,62.17,62.3,17893.0,45.0337,45.1061,45.012,45.1061,17893.0
2018-05-09 10:30:00,62.3,62.37,62.21,62.25,22589.0,45.1061,45.1568,45.041,45.0699,22589.0
2018-05-09 10:35:00,62.25,62.33,62.22,62.24,21265.0,45.0699,45.1279,45.0482,45.0627,21265.0
2018-05-09 10:40:00,62.25,62.37,62.25,62.35,107688.0,45.0699,45.1568,45.0699,45.1423,107688.0
2018-05-09 10:45:00,62.35,62.47,62.35,62.46,21417.0,45.1423,45.2292,45.1423,45.222,21417.0
2018-05-09 10:50:00,62.47,62.48,62.36,62.38,35505.0,45.2292,45.2365,45.1496,45.1641,35505.0
2018-05-09 10:55:00,62.38,62.47,62.35,62.38,19315.0,45.1641,45.2292,45.1423,45.1641,19315.0
2018-05-09 11:00:00,62.39,62.46,62.36,62.38,173817.0,45.1713,45.222,45.1496,45.1641,173817.0
2018-05-09 11:05:00,62.38,62.39,62.28,62.32,17163.0,45.1641,45.1713,45.0917,45.1206,17163.0
2018-05-09 11:10:00,62.32,62.38,62.26,62.31,23134.0,45.1206,45.1641,45.0772,45.1134,23134.0
2018-05-09 11:15:00,62.31,62.47,62.3,62.45,15265.0,45.1134,45.2292,45.1061,45.2147,15265.0
2018-05-09 11:20:00,62.45,62.57,62.45,62.56,19163.0,45.2147,45.3016,45.2147,45.2944,19163.0
2018-05-09 11:25:00,62.54,62.59,62.54,62.56,13511.0,45.2799,45.3161,45.2799,45.2944,13511.0
2018-05-09 11:30:00,62.56,62.64,62.55,62.57,13399.0,45.2944,45.3523,45.2871,45.3016,13399.0
2018-05-09 11:35:00,62.57,62.66,62.56,62.61,11043.0,45.3016,45.3668,45.2944,45.3306,11043.0
2018-05-09 11:40:00,62.61,62.65,62.58,62.62,9421.0,45.3306,45.3595,45.3089,45.3378,9421.0
2018-05-09 11:45:00,62.63,62.63,62.52,62.54,28115.0,45.3451,45.3451,45.2654,45.2799,28115.0
2018-05-09 11:50:00,62.52,62.54,62.43,62.5,14012.0,45.2654,45.2799,45.2003,45.2509,14012.0
2018-05-09 11:55:00,62.5,62.5,62.45,62.46,8390.0,45.2509,45.2509,45.2147,45.222,8390.0
2018-05-09 12:00:00,62.46,62.54,62.45,62.5,49534.0,45.222,45.2799,45.2147,45.2509,49534.0
2018-05-09 12:05:00,62.5,62.5,62.46,62.47,8154.0,45.2509,45.2509,45.222,45.2292,8154.0
2018-05-09 12:10:00,62.48,62.48,62.41,62.41,82052.0,45.2365,45.2365,45.1858,45.1858,82052.0
2018-05-09 12:15:00,62.4,62.43,62.33,62.33,29662.0,45.1785,45.2003,45.1279,45.1279,29662.0
2018-05-09 12:20:00,62.32,62.44,62.32,62.41,164319.0,45.1206,45.2075,45.1206,45.1858,164319.0
2018-05-09 12:25:00,62.41,62.49,62.37,62.49,33139.0,45.1858,45.2437,45.1568,45.2437,33139.0
2018-05-09 12:30:00,62.49,62.71,62.49,62.71,17285.0,45.2437,45.403,45.2437,45.403,17285.0
2018-05-09 12:35:00,62.7,62.72,62.63,62.69,9688.0,45.3957,45.4102,45.3451,45.3885,9688.0
2018-05-09 12:40:00,62.71,62.86,62.71,62.8,38612.0,45.403,45.5116,45.403,45.4681,38612.0
2018-05-09 12:45:00,62.8,62.86,62.75,62.86,50633.0,45.4681,45.5116,45.4319,45.5116,50633.0
2018-05-09 12:50:00,62.86,62.86,62.77,62.84,30581.0,45.5116,45.5116,45.4464,45.4971,30581.0
2018-05-09 12:55:00,62.84,62.94,62.84,62.94,17597.0,45.4971,45.5695,45.4971,45.5695,17597.0
2018-05-09 13:00:00,62.94,63.04,62.89,62.92,39502.0,45.5695,45.6419,45.5333,45.555,39502.0
2018-05-09 13:05:00,62.93,63.01,62.92,63.0,13158.0,45.5623,45.6202,45.555,45.613,13158.0
2018-05-09 13:10:00,63.0,63.0,62.93,62.98,30338.0,45.613,45.613,45.5623,45.5985,30338.0
2018-05-09 13:15:00,62.99,62.99,62.9,62.94,34320.0,45.6057,45.6057,45.5405,45.5695,34320.0
2018-05-09 13:20:00,62.95,62.99,62.93,62.98,66844.0,45.5767,45.6057,45.5623,45.5985,66844.0
2018-05-09 13:25:00,62.98,62.98,62.92,62.94,23117.0,45.5985,45.5985,45.555,45.5695,23117.0
2018-05-09 13:30:00,62.93,62.96,62.89,62.91,28775.0,45.5623,45.584,45.5333,45.5478,28775.0
2018-05-09 13:35:00,62.92,62.96,62.89,62.89,25595.0,45.555,45.584,45.5333,45.5333,25595.0
2018-05-09 13:40:00,62.9,62.91,62.87,62.88,24292.0,45.5405,45.5478,45.5188,45.5261,24292.0
2018-05-09 13:45:00,62.88,62.97,62.88,62.93,15789.0,45.5261,45.5912,45.5261,45.5623,15789.0
2018-05-09 13:50:00,62.94,62.94,62.89,62.89,39512.0,45.5695,45.5695,45.5333,45.5333,39512.0
2018-05-09 13:55:00,62.9,62.92,62.83,62.84,32922.0,45.5405,45.555,45.4899,45.4971,32922.0
2018-05-09 14:00:00,62.85,62.9,62.8,62.88,20024.0,45.5043,45.5405,45.4681,45.5261,20024.0
2018-05-09 14:05:00,62.88,62.94,62.86,62.88,20056.0,45.5261,45.5695,45.5116,45.5261,20056.0
2018-05-09 14:10:00,62.89,62.95,62.88,62.93,25070.0,45.5333,45.5767,45.5261,45.5623,25070.0
2018-05-09 14:15:00,62.92,62.95,62.9,62.9,16468.0,45.555,45.5767,45.5405,45.5405,16468.0
2018-05-09 14:20:00,62.89,62.89,62.77,62.81,27882.0,45.5333,45.5333,45.4464,45.4754,27882.0
2018-05-09 14:25:00,62.8,62.81,62.73,62.77,14251.0,45.4681,45.4754,45.4175,45.4464,14251.0
2018-05-09 14:30:00,62.78,62.81,62.75,62.79,12855.0,45.4537,45.4754,45.4319,45.4609,12855.0
2018-05-09 14:35:00,62.8,62.81,62.75,62.75,19132.0,45.4681,45.4754,45.4319,45.4319,19132.0
2018-05-09 14:40:00,62.75,62.8,62.75,62.79,12456.0,45.4319,45.4681,45.4319,45.4609,12456.0
2018-05-09 14:45:00,62.79,62.86,62.78,62.84,13798.0,45.4609,45.5116,45.4537,45.4971,13798.0
2018-05-09 14:50:00,62.84,62.88,62.79,62.79,18497.0,45.4971,45.5261,45.4609,45.4609,18497.0
2018-05-09 14:55:00,62.78,62.81,62.77,62.81,17885.0,45.4537,45.4754,45.4464,45.4754,17885.0
2018-05-09 15:00:00,62.8,62.84,62.77,62.82,24262.0,45.4681,45.4971,45.4464,45.4826,24262.0
2018-05-09 15:05:00,62.82,62.91,62.81,62.9,15807.0,45.4826,45.5478,45.4754,45.5405,15807.0
2018-05-09 15:10:00,62.9,62.91,62.86,62.87,29671.0,45.5405,45.5478,45.5116,45.5188,29671.0
2018-05-09 15:15:00,62.87,62.91,62.84,62.9,60303.0,45.5188,45.5478,45.4971,45.5405,60303.0
2018-05-09 15:20:00,62.89,62.9,62.85,62.85,33453.0,45.5333,45.5405,45.5043,45.5043,33453.0
2018-05-09 15:25:00,62.86,62.89,62.85,62.89,25028.0,45.5116,45.5333,45.5043,45.5333,25028.0
2018-05-09 15:30:00,62.89,62.96,62.89,62.92,38554.0,45.5333,45.584,45.5333,45.555,38554.0
2018-05-09 15:35:00,62.93,62.94,62.86,62.86,24970.0,45.5623,45.5695,45.5116,45.5116,24970.0
2018-05-09 15:40:00,62.87,62.9,62.85,62.88,45940.0,45.5188,45.5405,45.5043,45.5261,45940.0
2018-05-09 15:45:00,62.88,62.94,62.87,62.9,47956.0,45.5261,45.5695,45.5188,45.5405,47956.0
2018-05-09 15:50:00,62.9,63.1,62.9,62.97,157443.0,45.5405,45.6854,45.5405,45.5912,157443.0
2018-05-09 15:55:00,62.97,62.98,62.9,62.93,257234.0,45.5912,45.5985,45.5405,45.5623,257234.0
2018-05-10 09:30:00,63.19,63.96,63.19,63.74,89025.0,45.7505,46.308,45.7505,46.1487,89025.0
2018-05-10 09:35:00,63.76,64.18,63.75,63.99,98779.0,46.1632,46.4673,46.156,46.3297,98779.0
2018-05-10 09:40:00,63.97,64.06,63.85,63.93,153992.0,46.3152,46.3804,46.2284,46.2863,153992.0
2018-05-10 09:45:00,63.94,64.1,63.85,63.88,75235.0,46.2935,46.4094,46.2284,46.2501,75235.0
2018-05-10 09:50:00,63.88,63.95,63.67,63.89,56799.0,46.2501,46.3008,46.098,46.2573,56799.0
2018-05-10 09:55:00,63.89,64.01,63.89,64.0,70986.0,46.2573,46.3442,46.2573,46.337,70986.0
2018-05-10 10:00:00,63.99,64.04,63.9,63.95,171250.0,46.3297,46.3659,46.2646,46.3008,171250.0
2018-05-10 10:05:00,63.95,64.12,63.92,64.12,89758.0,46.3008,46.4238,46.279,46.4238,89758.0
2018-05-10 10:10:00,64.13,64.19,63.89,63.9,70973.0,46.4311,46.4745,46.2573,46.2646,70973.0
2018-05-10 10:15:00,63.9,63.93,63.66,63.73,53326.0,46.2646,46.2863,46.0908,46.1415,53326.0
2018-05-10 10:20:00,63.73,63.74,63.67,63.68,30545.0,46.1415,46.1487,46.098,46.1053,30545.0
2018-05-10 10:25:00,63.67,63.82,63.61,63.82,33131.0,46.098,46.2066,46.0546,46.2066,33131.0
2018-05-10 10:30:00,63.83,63.93,63.78,63.81,40406.0,46.2139,46.2863,46.1777,46.1994,40406.0
2018-05-10 10:35:00,63.82,63.93,63.77,63.77,30250.0,46.2066,46.2863,46.1704,46.1704,30250.0
2018-05-10 10:40:00,63.77,63.81,63.67,63.67,52915.0,46.1704,46.1994,46.098,46.098,52915.0
2018-05-10 10:45:00,63.66,63.7,63.49,63.51,19863.0,46.0908,46.1198,45.9677,45.9822,19863.0
2018-05-10 10:50:00,63.51,63.55,63.42,63.47,29676.0,45.9822,46.0112,45.917,45.9532,29676.0
2018-05-10 10:55:00,63.46,63.52,63.45,63.45,27001.0,45.946,45.9894,45.9388,45.9388,27001.0
2018-05-10 11:00:00,63.45,63.55,63.42,63.51,27042.0,45.9388,46.0112,45.917,45.9822,27042.0
2018-05-10 11:05:00,63.51,63.55,63.46,63.55,23960.0,45.9822,46.0112,45.946,46.0112,23960.0
2018-05-10 11:10:00,63.55,63.57,63.47,63.49,17583.0,46.0112,46.0256,45.9532,45.9677,17583.0
2018-05-10 11:15:00,63.47,63.62,63.44,63.61,22348.0,45.9532,46.0618,45.9315,46.0546,22348.0
2018-05-10 11:20:00,63.61,63.66,63.54,63.57,22310.0,46.0546,46.0908,46.0039,46.0256,22310.0
2018-05-10 11:25:00,63.58,63.67,63.53,63.65,45645.0,46.0329,46.098,45.9967,46.0836,45645.0
2018-05-10 11:30:00,63.66,63.69,63.58,63.62,120457.0,46.0908,46.1125,46.0329,46.0618,120457.0
2018-05-10 11:35:00,63.64,63.71,63.64,63.67,14566.0,46.0763,46.127,46.0763,46.098,14566.0
2018-05-10 11:40:00,63.67,63.71,63.65,63.7,12961.0,46.098,46.127,46.0836,46.1198,12961.0
2018-05-10 11:45:00,63.7,63.93,63.7,63.92,42250.0,46.1198,46.2863,46.1198,46.279,42250.0
2018-05-10 11:50:00,63.92,64.0,63.91,63.99,129207.0,46.279,46.337,46.2718,46.3297,129207.0
2018-05-10 11:55:00,64.01,64.02,63.93,63.98,15817.0,46.3442,46.3514,46.2863,46.3225,15817.0
2018-05-10 12:00:00,63.98,64.03,63.96,64.0,17467.0,46.3225,46.3587,46.308,46.337,17467.0
2018-05-10 12:05:00,64.0,64.01,63.91,63.96,21654.0,46.337,46.3442,46.2718,46.308,21654.0
2018-05-10 12:10:00,63.96,64.01,63.93,64.01,53207.0,46.308,46.3442,46.2863,46.3442,53207.0
2018-05-10 12:15:00,64.01,64.07,63.97,63.99,35459.0,46.3442,46.3876,46.3152,46.3297,35459.0
2018-05-10 12:20:00,63.99,64.02,63.93,64.02,111023.0,46.3297,46.3514,46.2863,46.3514,111023.0
2018-05-10 12:25:00,64.0,64.2,64.0,64.18,18214.0,46.337,46.4818,46.337,46.4673,18214.0
2018-05-10 12:30:00,64.17,64.17,64.09,64.16,60974.0,46.46,46.46,46.4021,46.4528,60974.0
2018-05-10 12:35:00,64.14,64.14,64.09,64.1,15284.0,46.4383,46.4383,46.4021,46.4094,15284.0
2018-05-10 12:40:00,64.1,64.17,64.07,64.13,39848.0,46.4094,46.46,46.3876,46.4311,39848.0
2018-05-10 12:45:00,64.12,64.13,64.03,64.03,46247.0,46.4238,46.4311,46.3587,46.3587,46247.0
2018-05-10 12:50:00,64.03,64.05,64.0,64.05,12578.0,46.3587,46.3732,46.337,46.3732,12578.0
2018-05-10 12:55:00,64.05,64.07,63.94,63.97,48327.0,46.3732,46.3876,46.2935,46.3152,48327.0
2018-05-10 13:00:00,63.98,64.14,63.97,64.12,13258.0,46.3225,46.4383,46.3152,46.4238,13258.0
2018-05-10 13:05:00,64.12,64.17,64.1,64.17,15318.0,46.4238,46.46,46.4094,46.46,15318.0
2018-05-10 13:10:00,64.17,64.26,64.16,64.22,41806.0,46.46,46.5252,46.4528,46.4962,41806.0
2018-05-10 13:15:00,64.23,64.24,64.11,64.14,20258.0,46.5035,46.5107,46.4166,46.4383,20258.0
2018-05-10 13:20:00,64.14,64.14,64.08,64.08,18523.0,46.4383,46.4383,46.3949,46.3949,18523.0
2018-05-10 13:25:00,64.07,64.07,63.99,64.0,12806.0,46.3876,46.3876,46.3297,46.337,12806.0
2018-05-10 13:30:00,64.0,64.02,63.93,63.99,19176.0,46.337,46.3514,46.2863,46.3297,19176.0
2018-05-10 13:35:00,63.97,64.0,63.92,63.93,10405.0,46.3152,46.337,46.279,46.2863,10405.0
2018-05-10 13:40:00,63.94,63.97,63.92,63.97,17140.0,46.2935,46.3152,46.279,46.3152,17140.0
2018-05-10 13:45:00,63.97,64.01,63.95,63.97,11350.0,46.3152,46.3442,46.3008,46.3152,11350.0
2018-05-10 13:50:00,63.98,63.99,63.92,63.94,16747.0,46.3225,46.3297,46.279,46.2935,16747.0
2018-05-10 13:55:00,63.93,64.01,63.93,63.96,12638.0,46.2863,46.3442,46.2863,46.308,12638.0
2018-05-10 14:00:00,63.97,64.01,63.93,64.01,13710.0,46.3152,46.3442,46.2863,46.3442,13710.0
2018-05-10 14:05:00,64.01,64.05,63.98,64.02,16048.0,46.3442,46.3732,46.3225,46.3514,16048.0
2018-05-10 14:10:00,64.03,64.09,64.02,64.09,11792.0,46.3587,46.4021,46.3514,46.4021,11792.0
2018-05-10 14:15:00,64.09,64.1,64.02,64.04,16721.0,46.4021,46.4094,46.3514,46.3659,16721.0
2018-05-10 14:20:00,64.02,64.04,63.92,63.97,20735.0,46.3514,46.3659,46.279,46.3152,20735.0
2018-05-10 14:25:00,63.97,63.97,63.91,63.93,13775.0,46.3152,46.3152,46.2718,46.2863,13775.0
2018-05-10 14:30:00,63.93,63.95,63.79,63.79,27662.0,46.2863,46.3008,46.1849,46.1849,27662.0
2018-05-10 14:35:00,63.78,63.78,63.63,63.66,34921.0,46.1777,46.1777,46.0691,46.0908,34921.0
2018-05-10 14:40:00,63.65,63.77,63.61,63.77,21747.0,46.0836,46.1704,46.0546,46.1704,21747.0
2018-05-10 14:45:00,63.78,63.95,63.78,63.91,25728.0,46.1777,46.3008,46.1777,46.2718,25728.0
2018-05-10 14:50:00,63.9,63.91,63.79,63.79,108379.0,46.2646,46.2718,46.1849,46.1849,108379.0
2018-05-10 14:55:00,63.8,63.83,63.75,63.83,16284.0,46.1922,46.2139,46.156,46.2139,16284.0
2018-05-10 15:00:00,63.83,63.95,63.74,63.74,23949.0,46.2139,46.3008,46.1487,46.1487,23949.0
2018-05-10 15:05:00,63.76,63.8,63.74,63.74,17595.0,46.1632,46.1922,46.1487,46.1487,17595.0
2018-05-10 15:10:00,63.74,63.78,63.7,63.76,14033.0,46.1487,46.1777,46.1198,46.1632,14033.0
2018-05-10 15:15:00,63.78,63.8,63.65,63.68,38592.0,46.1777,46.1922,46.0836,46.1053,38592.0
2018-05-10 15:20:00,63.69,63.72,63.58,63.65,29937.0,46.1125,46.1342,46.0329,46.0836,29937.0
2018-05-10 15:25:00,63.64,63.72,63.64,63.72,26293.0,46.0763,46.1342,46.0763,46.1342,26293.0
2018-05-10 15:30:00,63.72,63.75,63.66,63.72,33211.0,46.1342,46.156,46.0908,46.1342,33211.0
2018-05-10 15:35:00,63.72,63.77,63.71,63.77,31934.0,46.1342,46.1704,46.127,46.1704,31934.0
2018-05-10 15:40:00,63.77,63.79,63.67,63.69,55918.0,46.1704,46.1849,46.098,46.1125,55918.0
2018-05-10 15:45:00,63.68,63.78,63.67,63.7,192719.0,46.1053,46.1777,46.098,46.1198,192719.0
2018-05-10 15:50:00,63.7,63.85,63.67,63.67,139883.0,46.1198,46.2284,46.098,46.098,139883.0
2018-05-10 15:55:00,63.67,63.87,63.65,63.8,338181.0,46.098,46.2428,46.0836,46.1922,338181.0
2018-05-11 09:30:00,63.83,64.15,63.82,63.84,60817.0,46.2139,46.4456,46.2066,46.2211,60817.0
2018-05-11 09:35:00,63.87,64.05,63.87,63.99,190701.0,46.2428,46.3732,46.2428,46.3297,190701.0
2018-05-11 09:40:00,64.0,64.03,63.92,63.98,119870.0,46.337,46.3587,46.279,46.3225,119870.0
2018-05-11 09:45:00,63.98,64.02,63.7,63.72,47615.0,46.3225,46.3514,46.1198,46.1342,47615.0
2018-05-11 09:50:00,63.69,63.75,63.57,63.63,37253.0,46.1125,46.156,46.0256,46.0691,37253.0
2018-05-11 09:55:00,63.64,63.66,63.54,63.57,20400.0,46.0763,46.0908,46.0039,46.0256,20400.0
2018-05-11 10:00:00,63.57,63.58,63.46,63.53,23667.0,46.0256,46.0329,45.946,45.9967,23667.0
2018-05-11 10:05:00,63.54,63.68,63.49,63.55,74994.0,46.0039,46.1053,45.9677,46.0112,74994.0
2018-05-11 10:10:00,63.53,63.63,63.38,63.63,61748.0,45.9967,46.0691,45.8881,46.0691,61748.0
2018-05-11 10:15:00,63.6,63.74,63.47,63.61,20555.0,46.0474,46.1487,45.9532,46.0546,20555.0
2018-05-11 10:20:00,63.55,63.68,63.53,63.53,16109.0,46.0112,46.1053,45.9967,45.9967,16109.0
2018-05-11 10:25:00,63.53,63.67,63.42,63.64,30705.0,45.9967,46.098,45.917,46.0763,30705.0
2018-05-11 10:30:00,63.62,63.62,63.43,63.54,30656.0,46.0618,46.0618,45.9243,46.0039,30656.0
2018-05-11 10:35:00,63.56,63.81,63.45,63.66,91886.0,46.0184,46.1994,45.9388,46.0908,91886.0
2018-05-11 10:40:00,63.66,63.79,63.64,63.68,38764.0,46.0908,46.1849,46.0763,46.1053,38764.0
2018-05-11 10:45:00,63.68,63.69,63.55,63.58,13496.0,46.1053,46.1125,46.0112,46.0329,13496.0
2018-05-11 10:50:00,63.58,63.64,63.53,63.55,18129.0,46.0329,46.0763,45.9967,46.0112,18129.0
2018-05-11 10:55:00,63.54,63.56,63.5,63.51,21540.0,46.0039,46.0184,45.975,45.9822,21540.0
2018-05-11 11:00:00,63.51,63.59,63.46,63.55,43942.0,45.9822,46.0401,45.946,46.0112,43942.0
2018-05-11 11:05:00,63.54,63.54,63.39,63.41,33554.0,46.0039,46.0039,45.8953,45.9098,33554.0
2018-05-11 11:10:00,63.41,63.41,63.32,63.38,27056.0,45.9098,45.9098,45.8446,45.8881,27056.0
2018-05-11 11:15:00,63.38,63.4,63.31,63.39,25134.0,45.8881,45.9026,45.8374,45.8953,25134.0
2018-05-11 11:20:00,63.39,63.57,63.38,63.55,28504.0,45.8953,46.0256,45.8881,46.0112,28504.0
2018-05-11 11:25:00,63.55,63.66,63.54,63.6,21962.0,46.0112,46.0908,46.0039,46.0474,21962.0
2018-05-11 11:30:00,63.61,63.69,63.59,63.61,21073.0,46.0546,46.1125,46.0401,46.0546,21073.0
2018-05-11 11:35:00,63.62,63.71,63.62,63.7,11366.0,46.0618,46.127,46.0618,46.1198,11366.0
2018-05-11 11:40:00,63.69,63.69,63.64,63.66,11808.0,46.1125,46.1125,46.0763,46.0908,11808.0
2018-05-11 11:45:00,63.65,63.67,63.61,63.66,10926.0,46.0836,46.098,46.0546,46.0908,10926.0
2018-05-11 11:50:00,63.66,63.71,63.63,63.7,28487.0,46.0908,46.127,46.0691,46.1198,28487.0
2018-05-11 11:55:00,63.7,63.7,63.55,63.55,13129.0,46.1198,46.1198,46.0112,46.0112,13129.0
2018-05-11 12:00:00,63.56,63.6,63.53,63.55,11333.0,46.0184,46.0474,45.9967,46.0112,11333.0
2018-05-11 12:05:00,63.56,63.61,63.54,63.54,14201.0,46.0184,46.0546,46.0039,46.0039,14201.0
2018-05-11 12:10:00,63.54,63.54,63.44,63.48,15714.0,46.0039,46.0039,45.9315,45.9605,15714.0
2018-05-11 12:15:00,63.48,63.51,63.37,63.4,31672.0,45.9605,45.9822,45.8808,45.9026,31672.0
2018-05-11 12:20:00,63.4,63.44,63.38,63.4,11111.0,45.9026,45.9315,45.8881,45.9026,11111.0
2018-05-11 12:25:00,63.4,63.42,63.28,63.31,24409.0,45.9026,45.917,45.8157,45.8374,24409.0
2018-05-11 12:30:00,63.32,63.44,63.28,63.41,59407.0,45.8446,45.9315,45.8157,45.9098,59407.0
2018-05-11 12:35:00,63.39,63.41,63.34,63.41,10521.0,45.8953,45.9098,45.8591,45.9098,10521.0
2018-05-11 12:40:00,63.41,63.43,63.32,63.37,11956.0,45.9098,45.9243,45.8446,45.8808,11956.0
2018-05-11 12:45:00,63.38,63.41,63.36,63.4,11160.0,45.8881,45.9098,45.8736,45.9026,11160.0
2018-05-11 12:50:00,63.41,63.46,63.4,63.43,17369.0,45.9098,45.946,45.9026,45.9243,17369.0
2018-05-11 12:55:00,63.43,63.49,63.43,63.46,13065.0,45.9243,45.9677,45.9243,45.946,13065.0
2018-05-11 13:00:00,63.46,63.46,63.41,63.45,9200.0,45.946,45.946,45.9098,45.9388,9200.0
2018-05-11 13:05:00,63.45,63.46,63.41,63.43,13948.0,45.9388,45.946,45.9098,45.9243,13948.0
2018-05-11 13:10:00,63.43,63.46,63.41,63.41,11485.0,45.9243,45.946,45.9098,45.9098,11485.0
2018-05-11 13:15:00,63.41,63.45,63.4,63.45,27035.0,45.9098,45.9388,45.9026,45.9388,27035.0
2018-05-11 13:20:00,63.45,63.52,63.44,63.48,35400.0,45.9388,45.9894,45.9315,45.9605,35400.0
2018-05-11 13:25:00,63.48,63.48,63.41,63.43,16256.0,45.9605,45.9605,45.9098,45.9243,16256.0
2018-05-11 13:30:00,63.43,63.49,63.41,63.44,17409.0,45.9243,45.9677,45.9098,45.9315,17409.0
2018-05-11 13:35:00,63.45,63.46,63.4,63.43,22063.0,45.9388,45.946,45.9026,45.9243,22063.0
2018-05-11 13:40:00,63.42,63.42,63.33,63.34,19183.0,45.917,45.917,45.8519,45.8591,19183.0
2018-05-11 13:45:00,63.34,63.44,63.34,63.41,21544.0,45.8591,45.9315,45.8591,45.9098,21544.0
2018-05-11 13:50:00,63.41,63.48,63.38,63.48,28478.0,45.9098,45.9605,45.8881,45.9605,28478.0
2018-05-11 13:55:00,63.48,63.55,63.48,63.51,12782.0,45.9605,46.0112,45.9605,45.9822,12782.0
2018-05-11 14:00:00,63.5,63.5,63.41,63.45,27971.0,45.975,45.975,45.9098,45.9388,27971.0
2018-05-11 14:05:00,63.45,63.45,62.82,63.01,122065.0,45.9388,45.9388,45.4826,45.6202,122065.0
2018-05-11 14:10:00,62.99,63.3,62.64,62.94,243415.0,45.6057,45.8302,45.3523,45.5695,243415.0
2018-05-11 14:15:00,62.98,63.5,62.89,63.46,96853.0,45.5985,45.975,45.5333,45.946,96853.0
2018-05-11 14:20:00,63.42,63.99,63.41,63.94,388562.0,45.917,46.3297,45.9098,46.2935,388562.0
2018-05-11 14:25:00,63.92,63.94,63.58,63.81,159833.0,46.279,46.2935,46.0329,46.1994,159833.0
2018-05-11 14:30:00,63.81,63.87,63.76,63.79,78864.0,46.1994,46.2428,46.1632,46.1849,78864.0
2018-05-11 14:35:00,63.79,63.9,63.73,63.87,31148.0,46.1849,46.2646,46.1415,46.2428,31148.0
2018-05-11 14:40:00,63.87,64.23,63.87,64.13,125276.0,46.2428,46.5035,46.2428,46.4311,125276.0
2018-05-11 14:45:00,64.12,64.13,63.93,64.0,77981.0,46.4238,46.4311,46.2863,46.337,77981.0
2018-05-11 14:50:00,63.99,64.11,63.92,64.01,55821.0,46.3297,46.4166,46.279,46.3442,55821.0
2018-05-11 14:55:00,64.0,64.24,63.99,64.23,36904.0,46.337,46.5107,46.3297,46.5035,36904.0
2018-05-11 15:00:00,64.22,64.22,64.11,64.17,38550.0,46.4962,46.4962,46.4166,46.46,38550.0
2018-05-11 15:05:00,64.18,64.27,64.16,64.19,102418.0,46.4673,46.5324,46.4528,46.4745,102418.0
2018-05-11 15:10:00,64.19,64.3,64.18,64.3,62837.0,46.4745,46.5542,46.4673,46.5542,62837.0
2018-05-11 15:15:00,64.29,64.34,64.24,64.31,70685.0,46.5469,46.5831,46.5107,46.5614,70685.0
2018-05-11 15:20:00,64.3,64.49,64.28,64.45,63009.0,46.5542,46.6917,46.5397,46.6628,63009.0
2018-05-11 15:25:00,64.46,64.56,64.42,64.45,134479.0,46.67,46.7424,46.6411,46.6628,134479.0
2018-05-11 15:30:00,64.45,64.45,64.3,64.32,96786.0,46.6628,46.6628,46.5542,46.5687,96786.0
2018-05-11 15:35:00,64.31,64.36,64.25,64.3,62944.0,46.5614,46.5976,46.518,46.5542,62944.0
2018-05-11 15:40:00,64.3,64.34,64.23,64.25,45525.0,46.5542,46.5831,46.5035,46.518,45525.0
2018-05-11 15:45:00,64.24,64.28,64.17,64.19,103194.0,46.5107,46.5397,46.46,46.4745,103194.0
2018-05-11 15:50:00,64.19,64.27,64.16,64.16,151505.0,46.4745,46.5324,46.4528,46.4528,151505.0
2018-05-11 15:55:00,64.16,64.18,63.99,64.09,498398.0,46.4528,46.4673,46.3297,46.4021,498398.0
2018-05-14 09:30:00,64.26,64.57,64.2,64.53,75469.0,46.5252,46.7497,46.4818,46.7207,75469.0
2018-05-14 09:35:00,64.5,64.52,64.26,64.44,74567.0,46.699,46.7135,46.5252,46.6555,74567.0
2018-05-14 09:40:00,64.46,64.5,64.13,64.23,100167.0,46.67,46.699,46.4311,46.5035,100167.0
2018-05-14 09:45:00,64.23,64.41,64.19,64.41,23847.0,46.5035,46.6338,46.4745,46.6338,23847.0
2018-05-14 09:50:00,64.42,64.64,64.42,64.62,55929.0,46.6411,46.8003,46.6411,46.7859,55929.0
2018-05-14 09:55:00,64.62,64.7,64.58,64.66,44407.0,46.7859,46.8438,46.7569,46.8148,44407.0
2018-05-14 10:00:00,64.67,64.69,64.43,64.5,47264.0,46.8221,46.8365,46.6483,46.699,47264.0
2018-05-14 10:05:00,64.51,64.58,64.46,64.52,19252.0,46.7062,46.7569,46.67,46.7135,19252.0
2018-05-14 10:10:00,64.51,64.57,64.46,64.56,23770.0,46.7062,46.7497,46.67,46.7424,23770.0
2018-05-14 10:15:00,64.58,64.65,64.5,64.64,28356.0,46.7569,46.8076,46.699,46.8003,28356.0
2018-05-14 10:20:00,64.63,64.74,64.63,64.7,51611.0,46.7931,46.8727,46.7931,46.8438,51611.0
2018-05-14 10:25:00,64.7,64.76,64.65,64.66,32598.0,46.8438,46.8872,46.8076,46.8148,32598.0
2018-05-14 10:30:00,64.66,64.82,64.65,64.74,40349.0,46.8148,46.9307,46.8076,46.8727,40349.0
2018-05-14 10:35:00,64.75,64.77,64.65,64.73,31885.0,46.88,46.8945,46.8076,46.8655,31885.0
2018-05-14 10:40:00,64.73,64.74,64.64,64.69,29661.0,46.8655,46.8727,46.8003,46.8365,29661.0
2018-05-14 10:45:00,64.69,64.72,64.64,64.68,20174.0,46.8365,46.8583,46.8003,46.8293,20174.0
2018-05-14 10:50:00,64.67,64.68,64.57,64.62,31407.0,46.8221,46.8293,46.7497,46.7859,31407.0
2018-05-14 10:55:00,64.63,64.73,64.62,64.63,17635.0,46.7931,46.8655,46.7859,46.7931,17635.0
2018-05-14 11:00:00,64.62,64.71,64.58,64.7,15590.0,46.7859,46.851,46.7569,46.8438,15590.0
2018-05-14 11:05:00,64.71,64.77,64.69,64.76,12100.0,46.851,46.8945,46.8365,46.8872,12100.0
2018-05-14 11:10:00,64.76,64.8,64.67,64.68,18224.0,46.8872,46.9162,46.8221,46.8293,18224.0
2018-05-14 11:15:00,64.67,64.69,64.63,64.66,24413.0,46.8221,46.8365,46.7931,46.8148,24413.0
2018-05-14 11:20:00,64.66,64.75,64.65,64.7,27317.0,46.8148,46.88,46.8076,46.8438,27317.0
2018-05-14 11:25:00,64.68,64.7,64.59,64.59,17060.0,46.8293,46.8438,46.7641,46.7641,17060.0
2018-05-14 11:30:00,64.59,64.63,64.49,64.55,49438.0,46.7641,46.7931,46.6917,46.7352,49438.0
2018-05-14 11:35:00,64.55,64.56,64.45,64.48,14099.0,46.7352,46.7424,46.6628,46.6845,14099.0
2018-05-14 11:40:00,64.48,64.56,64.43,64.54,14345.0,46.6845,46.7424,46.6483,46.7279,14345.0
2018-05-14 11:45:00,64.56,64.64,64.51,64.64,14322.0,46.7424,46.8003,46.7062,46.8003,14322.0
2018-05-14 11:50:00,64.64,64.8,64.61,64.8,45920.0,46.8003,46.9162,46.7786,46.9162,45920.0
2018-05-14 11:55:00,64.81,64.86,64.8,64.85,12697.0,46.9234,46.9596,46.9162,46.9524,12697.0
2018-05-14 12:00:00,64.86,64.89,64.75,64.75,48253.0,46.9596,46.9813,46.88,46.88,48253.0
2018-05-14 12:05:00,64.75,64.88,64.71,64.87,12832.0,46.88,46.9741,46.851,46.9669,12832.0
2018-05-14 12:10:00,64.87,64.9,64.86,64.89,15061.0,46.9669,46.9886,46.9596,46.9813,15061.0
2018-05-14 12:15:00,64.88,64.94,64.83,64.87,15997.0,46.9741,47.0175,46.9379,46.9669,15997.0
2018-05-14 12:20:00,64.87,64.94,64.85,64.88,17757.0,46.9669,47.0175,46.9524,46.9741,17757.0
2018-05-14 12:25:00,64.88,64.94,64.84,64.85,17449.0,46.9741,47.0175,46.9451,46.9524,17449.0
2018-05-14 12:30:00,64.84,64.86,64.78,64.78,15418.0,46.9451,46.9596,46.9017,46.9017,15418.0
2018-05-14 12:35:00,64.78,64.86,64.77,64.83,16216.0,46.9017,46.9596,46.8945,46.9379,16216.0
2018-05-14 12:40:00,64.83,64.86,64.8,64.82,15634.0,46.9379,46.9596,46.9162,46.9307,15634.0
2018-05-14 12:45:00,64.82,64.88,64.81,64.84,14236.0,46.9307,46.9741,46.9234,46.9451,14236.0
2018-05-14 12:50:00,64.83,64.84,64.78,64.8,15056.0,46.9379,46.9451,46.9017,46.9162,15056.0
2018-05-14 12:55:00,64.78,64.8,64.73,64.76,20575.0,46.9017,46.9162,46.8655,46.8872,20575.0
2018-05-14 13:00:00,64.75,64.78,64.71,64.76,27775.0,46.88,46.9017,46.851,46.8872,27775.0
2018-05-14 13:05:00,64.76,64.82,64.76,64.79,12408.0,46.8872,46.9307,46.8872,46.9089,12408.0
2018-05-14 13:10:00,64.78,64.94,64.76,64.91,49816.0,46.9017,47.0175,46.8872,46.9958,49816.0
2018-05-14 13:15:00,64.92,65.02,64.9,64.92,63477.0,47.0031,47.0755,46.9886,47.0031,63477.0
2018-05-14 13:20:00,64.93,64.98,64.92,64.94,39212.0,47.0103,47.0465,47.0031,47.0175,39212.0
2018-05-14 13:25:00,64.94,64.95,64.86,64.94,49462.0,47.0175,47.0248,46.9596,47.0175,49462.0
2018-05-14 13:30:00,64.95,64.99,64.9,64.94,26804.0,47.0248,47.0537,46.9886,47.0175,26804.0
2018-05-14 13:35:00,64.94,65.05,64.92,65.03,40062.0,47.0175,47.0972,47.0031,47.0827,40062.0
2018-05-14 13:40:00,65.03,65.04,64.98,64.99,32947.0,47.0827,47.0899,47.0465,47.0537,32947.0
2018-05-14 13:45:00,64.99,65.04,64.96,65.01,28424.0,47.0537,47.0899,47.032,47.0682,28424.0
2018-05-14 13:50:00,65.02,65.11,65.0,65.09,51929.0,47.0755,47.1406,47.061,47.1261,51929.0
2018-05-14 13:55:00,65.09,65.09,64.99,65.04,54412.0,47.1261,47.1261,47.0537,47.0899,54412.0
2018-05-14 14:00:00,65.04,65.04,64.92,65.0,35256.0,47.0899,47.0899,47.0031,47.061,35256.0
2018-05-14 14:05:00,65.02,65.02,64.9,64.92,27954.0,47.0755,47.0755,46.9886,47.0031,27954.0
2018-05-14 14:10:00,64.93,65.01,64.9,64.95,33117.0,47.0103,47.0682,46.9886,47.0248,33117.0
2018-05-14 14:15:00,64.95,64.95,64.9,64.92,17326.0,47.0248,47.0248,46.9886,47.0031,17326.0
2018-05-14 14:20:00,64.93,65.01,64.92,65.01,19935.0,47.0103,47.0682,47.0031,47.0682,19935.0
2018-05-14 14:25:00,65.0,65.03,64.95,65.02,28770.0,47.061,47.0827,47.0248,47.0755,28770.0
2018-05-14 14:30:00,65.02,65.03,64.98,65.01,25734.0,47.0755,47.0827,47.0465,47.0682,25734.0
2018-05-14 14:35:00,65.0,65.05,64.98,65.03,32873.0,47.061,47.0972,47.0465,47.0827,32873.0
2018-05-14 14:40:00,65.02,65.02,64.97,65.02,21517.0,47.0755,47.0755,47.0393,47.0755,21517.0
2018-05-14 14:45:00,65.02,65.04,64.97,65.0,42257.0,47.0755,47.0899,47.0393,47.061,42257.0
2018-05-14 14:50:00,65.01,65.06,64.98,65.06,38155.0,47.0682,47.1044,47.0465,47.1044,38155.0
2018-05-14 14:55:00,65.06,65.13,65.05,65.09,25664.0,47.1044,47.1551,47.0972,47.1261,25664.0
2018-05-14 15:00:00,65.1,65.12,65.06,65.07,34736.0,47.1334,47.1479,47.1044,47.1117,34736.0
2018-05-14 15:05:00,65.06,65.07,65.02,65.07,27379.0,47.1044,47.1117,47.0755,47.1117,27379.0
2018-05-14 15:10:00,65.08,65.16,65.07,65.13,35593.0,47.1189,47.1768,47.1117,47.1551,35593.0
2018-05-14 15:15:00,65.13,65.13,65.03,65.03,29478.0,47.1551,47.1551,47.0827,47.0827,29478.0
2018-05-14 15:20:00,65.03,65.13,65.03,65.07,27066.0,47.0827,47.1551,47.0827,47.1117,27066.0
2018-05-14 15:25:00,65.08,65.17,65.07,65.12,32700.0,47.1189,47.1841,47.1117,47.1479,32700.0
2018-05-14 15:30:00,65.11,65.15,65.04,65.09,35056.0,47.1406,47.1696,47.0899,47.1261,35056.0
2018-05-14 15:35:00,65.09,65.2,65.06,65.18,70829.0,47.1261,47.2058,47.1044,47.1913,70829.0
2018-05-14 15:40:00,65.18,65.22,65.16,65.17,77405.0,47.1913,47.2203,47.1768,47.1841,77405.0
2018-05-14 15:45:00,65.17,65.17,65.05,65.08,111663.0,47.1841,47.1841,47.0972,47.1189,111663.0
2018-05-14 15:50:00,65.08,65.11,64.98,64.98,157567.0,47.1189,47.1406,47.0465,47.0465,157567.0
2018-05-14 15:55:00,64.99,65.15,64.98,65.1,260828.0,47.0537,47.1696,47.0465,47.1334,260828.0
2018-05-15 09:30:00,64.58,65.38,64.58,64.97,94703.0,46.7569,47.3361,46.7569,47.0393,94703.0
2018-05-15 09:35:00,65.01,65.01,64.59,64.65,25578.0,47.0682,47.0682,46.7641,46.8076,25578.0
2018-05-15 09:40:00,64.65,64.93,64.53,64.91,98602.0,46.8076,47.0103,46.7207,46.9958,98602.0
2018-05-15 09:45:00,64.92,64.92,64.35,64.39,28091.0,47.0031,47.0031,46.5904,46.6193,28091.0
2018-05-15 09:50:00,64.37,64.53,64.25,64.25,56524.0,46.6049,46.7207,46.518,46.518,56524.0
2018-05-15 09:55:00,64.25,64.29,64.07,64.17,38642.0,46.518,46.5469,46.3876,46.46,38642.0
2018-05-15 10:00:00,64.2,64.53,64.2,64.47,37136.0,46.4818,46.7207,46.4818,46.6773,37136.0
2018-05-15 10:05:00,64.47,64.64,64.46,64.52,33008.0,46.6773,46.8003,46.67,46.7135,33008.0
2018-05-15 10:10:00,64.53,64.71,64.53,64.6,31219.0,46.7207,46.851,46.7207,46.7714,31219.0
2018-05-15 10:15:00,64.58,64.58,64.34,64.48,61056.0,46.7569,46.7569,46.5831,46.6845,61056.0
2018-05-15 10:20:00,64.5,64.57,64.4,64.46,43351.0,46.699,46.7497,46.6266,46.67,43351.0
2018-05-15 10:25:00,64.46,64.54,64.44,64.53,28903.0,46.67,46.7279,46.6555,46.7207,28903.0
2018-05-15 10:30:00,64.53,64.75,64.52,64.69,37001.0,46.7207,46.88,46.7135,46.8365,37001.0
2018-05-15 10:35:00,64.7,64.76,64.55,64.58,33520.0,46.8438,46.8872,46.7352,46.7569,33520.0
2018-05-15 10:40:00,64.56,64.66,64.52,64.63,33556.0,46.7424,46.8148,46.7135,46.7931,33556.0
2018-05-15 10:45:00,64.63,64.67,64.56,64.65,33119.0,46.7931,46.8221,46.7424,46.8076,33119.0
2018-05-15 10:50:00,64.66,64.72,64.6,64.6,28040.0,46.8148,46.8583,46.7714,46.7714,28040.0
2018-05-15 10:55:00,64.58,64.71,64.55,64.63,34484.0,46.7569,46.851,46.7352,46.7931,34484.0
2018-05-15 11:00:00,64.63,64.78,64.61,64.63,23006.0,46.7931,46.9017,46.7786,46.7931,23006.0
2018-05-15 11:05:00,64.63,64.66,64.48,64.48,28479.0,46.7931,46.8148,46.6845,46.6845,28479.0
2018-05-15 11:10:00,64.47,64.48,64.4,64.41,24719.0,46.6773,46.6845,46.6266,46.6338,24719.0
2018-05-15 11:15:00,64.41,64.52,64.4,64.5,20749.0,46.6338,46.7135,46.6266,46.699,20749.0
2018-05-15 11:20:00,64.51,64.52,64.44,64.51,20519.0,46.7062,46.7135,46.6555,46.7062,20519.0
2018-05-15 11:25:00,64.51,64.52,64.39,64.39,21621.0,46.7062,46.7135,46.6193,46.6193,21621.0
2018-05-15 11:30:00,64.39,64.57,64.39,64.51,25472.0,46.6193,46.7497,46.6193,46.7062,25472.0
2018-05-15 11:35:00,64.49,64.55,64.43,64.43,17825.0,46.6917,46.7352,46.6483,46.6483,17825.0
2018-05-15 11:40:00,64.44,64.51,64.41,64.45,29708.0,46.6555,46.7062,46.6338,46.6628,29708.0
2018-05-15 11:45:00,64.44,64.48,64.39,64.43,27409.0,46.6555,46.6845,46.6193,46.6483,27409.0
2018-05-15 11:50:00,64.43,64.44,64.33,64.34,42124.0,46.6483,46.6555,46.5759,46.5831,42124.0
2018-05-15 11:55:00,64.33,64.37,64.18,64.2,46609.0,46.5759,46.6049,46.4673,46.4818,46609.0
2018-05-15 12:00:00,64.21,64.22,64.08,64.1,70637.0,46.489,46.4962,46.3949,46.4094,70637.0
2018-05-15 12:05:00,64.08,64.11,63.99,64.08,31658.0,46.3949,46.4166,46.3297,46.3949,31658.0
2018-05-15 12:10:00,64.09,64.18,64.07,64.13,40908.0,46.4021,46.4673,46.3876,46.4311,40908.0
2018-05-15 12:15:00,64.14,64.15,64.11,64.12,20077.0,46.4383,46.4456,46.4166,46.4238,20077.0
2018-05-15 12:20:00,64.12,64.22,64.12,64.18,22200.0,46.4238,46.4962,46.4238,46.4673,22200.0
2018-05-15 12:25:00,64.17,64.2,64.11,64.16,19691.0,46.46,46.4818,46.4166,46.4528,19691.0
2018-05-15 12:30:00,64.16,64.36,64.14,64.32,185796.0,46.4528,46.5976,46.4383,46.5687,185796.0
2018-05-15 12:35:00,64.32,64.4,64.31,64.34,13696.0,46.5687,46.6266,46.5614,46.5831,13696.0
2018-05-15 12:40:00,64.33,64.46,64.3,64.42,26074.0,46.5759,46.67,46.5542,46.6411,26074.0
2018-05-15 12:45:00,64.43,64.55,64.43,64.54,23073.0,46.6483,46.7352,46.6483,46.7279,23073.0
2018-05-15 12:50:00,64.53,64.54,64.48,64.53,16824.0,46.7207,46.7279,46.6845,46.7207,16824.0
2018-05-15 12:55:00,64.53,64.58,64.46,64.51,23028.0,46.7207,46.7569,46.67,46.7062,23028.0
2018-05-15 13:00:00,64.5,64.51,64.33,64.34,36134.0,46.699,46.7062,46.5759,46.5831,36134.0
2018-05-15 13:05:00,64.34,64.39,64.3,64.36,41172.0,46.5831,46.6193,46.5542,46.5976,41172.0
2018-05-15 13:10:00,64.34,64.4,64.34,64.39,29341.0,46.5831,46.6266,46.5831,46.6193,29341.0
2018-05-15 13:15:00,64.39,64.45,64.34,64.44,25658.0,46.6193,46.6628,46.5831,46.6555,25658.0
2018-05-15 13:20:00,64.44,64.47,64.38,64.42,33137.0,46.6555,46.6773,46.6121,46.6411,33137.0
2018-05-15 13:25:00,64.4,64.41,64.26,64.26,19148.0,46.6266,46.6338,46.5252,46.5252,19148.0
2018-05-15 13:30:00,64.25,64.33,64.25,64.3,37764.0,46.518,46.5759,46.518,46.5542,37764.0
2018-05-15 13:35:00,64.31,64.43,64.31,64.39,30325.0,46.5614,46.6483,46.5614,46.6193,30325.0
2018-05-15 13:40:00,64.38,64.43,64.34,64.39,22816.0,46.6121,46.6483,46.5831,46.6193,22816.0
2018-05-15 13:45:00,64.41,64.53,64.41,64.5,36589.0,46.6338,46.7207,46.6338,46.699,36589.0
2018-05-15 13:50:00,64.51,64.52,64.44,64.52,26894.0,46.7062,46.7135,46.6555,46.7135,26894.0
2018-05-15 13:55:00,64.52,64.52,64.37,64.37,49487.0,46.7135,46.7135,46.6049,46.6049,49487.0
2018-05-15 14:00:00,64.37,64.38,64.3,64.33,27860.0,46.6049,46.6121,46.5542,46.5759,27860.0
2018-05-15 14:05:00,64.34,64.35,64.17,64.22,53386.0,46.5831,46.5904,46.46,46.4962,53386.0
2018-05-15 14:10:00,64.21,64.33,64.21,64.32,23259.0,46.489,46.5759,46.489,46.5687,23259.0
2018-05-15 14:15:00,64.31,64.33,64.25,64.3,20069.0,46.5614,46.5759,46.518,46.5542,20069.0
2018-05-15 14:20:00,64.29,64.3,64.22,64.22,22831.0,46.5469,46.5542,46.4962,46.4962,22831.0
2018-05-15 14:25:00,64.23,64.39,64.13,64.33,35978.0,46.5035,46.6193,46.4311,46.5759,35978.0
2018-05-15 14:30:00,64.32,64.47,64.31,64.43,45937.0,46.5687,46.6773,46.5614,46.6483,45937.0
2018-05-15 14:35:00,64.43,64.56,64.43,64.5,31166.0,46.6483,46.7424,46.6483,46.699,31166.0
2018-05-15 14:40:00,64.53,64.54,64.45,64.52,18778.0,46.7207,46.7279,46.6628,46.7135,18778.0
2018-05-15 14:45:00,64.52,64.52,64.4,64.42,68062.0,46.7135,46.7135,46.6266,46.6411,68062.0
2018-05-15 14:50:00,64.43,64.45,64.35,64.42,21083.0,46.6483,46.6628,46.5904,46.6411,21083.0
2018-05-15 14:55:00,64.43,64.43,64.32,64.34,21371.0,46.6483,46.6483,46.5687,46.5831,21371.0
2018-05-15 15:00:00,64.34,64.49,64.34,64.49,78565.0,46.5831,46.6917,46.5831,46.6917,78565.0
2018-05-15 15:05:00,64.48,64.49,64.42,64.44,40475.0,46.6845,46.6917,46.6411,46.6555,40475.0
2018-05-15 15:10:00,64.43,64.49,64.4,64.46,36364.0,46.6483,46.6917,46.6266,46.67,36364.0
2018-05-15 15:15:00,64.46,64.55,64.43,64.5,39755.0,46.67,46.7352,46.6483,46.699,39755.0
2018-05-15 15:20:00,64.51,64.55,64.47,64.49,53453.0,46.7062,46.7352,46.6773,46.6917,53453.0
2018-05-15 15:25:00,64.49,64.58,64.48,64.53,38603.0,46.6917,46.7569,46.6845,46.7207,38603.0
2018-05-15 15:30:00,64.52,64.56,64.47,64.53,61373.0,46.7135,46.7424,46.6773,46.7207,61373.0
2018-05-15 15:35:00,64.53,64.63,64.49,64.5,71548.0,46.7207,46.7931,46.6917,46.699,71548.0
2018-05-15 15:40:00,64.5,64.5,64.43,64.48,59864.0,46.699,46.699,46.6483,46.6845,59864.0
2018-05-15 15:45:00,64.48,64.53,64.46,64.52,86132.0,46.6845,46.7207,46.67,46.7135,86132.0
2018-05-15 15:50:00,64.52,64.63,64.5,64.54,108958.0,46.7135,46.7931,46.699,46.7279,108958.0
2018-05-15 15:55:00,64.55,64.64,64.54,64.61,242747.0,46.7352,46.8003,46.7279,46.7786,242747.0
2018-05-16 09:30:00,64.71,65.31,64.61,65.19,76449.0,46.851,47.2854,46.7786,47.1985,76449.0
2018-05-16 09:35:00,65.17,65.46,65.15,65.26,82226.0,47.1841,47.394,47.1696,47.2492,82226.0
2018-05-16 09:40:00,65.27,65.64,65.27,65.5,58862.0,47.2565,47.5244,47.2565,47.423,58862.0
2018-05-16 09:45:00,65.5,65.72,65.5,65.66,46394.0,47.423,47.5823,47.423,47.5388,46394.0
2018-05-16 09:50:00,65.67,65.7,65.5,65.6,28764.0,47.5461,47.5678,47.423,47.4954,28764.0
2018-05-16 09:55:00,65.6,65.7,65.55,65.62,31425.0,47.4954,47.5678,47.4592,47.5099,31425.0
2018-05-16 10:00:00,65.6,65.61,65.46,65.51,27170.0,47.4954,47.5026,47.394,47.4302,27170.0
2018-05-16 10:05:00,65.53,65.54,65.18,65.29,68289.0,47.4447,47.4519,47.1913,47.2709,68289.0
2018-05-16 10:10:00,65.28,65.43,65.25,65.34,106233.0,47.2637,47.3723,47.242,47.3071,106233.0
2018-05-16 10:15:00,65.35,65.41,65.25,65.3,30222.0,47.3144,47.3578,47.242,47.2782,30222.0
2018-05-16 10:20:00,65.29,65.43,65.27,65.35,23286.0,47.2709,47.3723,47.2565,47.3144,23286.0
2018-05-16 10:25:00,65.36,65.36,65.24,65.28,22015.0,47.3216,47.3216,47.2347,47.2637,22015.0
2018-05-16 10:30:00,65.3,65.33,65.18,65.24,22088.0,47.2782,47.2999,47.1913,47.2347,22088.0
2018-05-16 10:35:00,65.24,65.37,65.23,65.27,17878.0,47.2347,47.3289,47.2275,47.2565,17878.0
2018-05-16 10:40:00,65.27,65.32,65.23,65.3,14674.0,47.2565,47.2927,47.2275,47.2782,14674.0
2018-05-16 10:45:00,65.29,65.32,65.24,65.31,15733.0,47.2709,47.2927,47.2347,47.2854,15733.0
2018-05-16 10:50:00,65.32,65.39,65.32,65.36,20950.0,47.2927,47.3433,47.2927,47.3216,20950.0
2018-05-16 10:55:00,65.37,65.37,65.29,65.34,15320.0,47.3289,47.3289,47.2709,47.3071,15320.0
2018-05-16 11:00:00,65.34,65.35,65.26,65.31,17474.0,47.3071,47.3144,47.2492,47.2854,17474.0
2018-05-16 11:05:00,65.3,65.34,65.27,65.29,29738.0,47.2782,47.3071,47.2565,47.2709,29738.0
2018-05-16 11:10:00,65.29,65.33,65.25,65.33,17137.0,47.2709,47.2999,47.242,47.2999,17137.0
2018-05-16 11:15:00,65.34,65.48,65.33,65.47,23941.0,47.3071,47.4085,47.2999,47.4013,23941.0
2018-05-16 11:20:00,65.47,65.48,65.35,65.35,29440.0,47.4013,47.4085,47.3144,47.3144,29440.0
2018-05-16 11:25:00,65.35,65.38,65.24,65.38,21423.0,47.3144,47.3361,47.2347,47.3361,21423.0
2018-05-16 11:30:00,65.38,65.38,65.34,65.37,16492.0,47.3361,47.3361,47.3071,47.3289,16492.0
2018-05-16 11:35:00,65.36,65.4,65.35,65.37,16804.0,47.3216,47.3506,47.3144,47.3289,16804.0
2018-05-16 11:40:00,65.36,65.39,65.33,65.37,21541.0,47.3216,47.3433,47.2999,47.3289,21541.0
2018-05-16 11:45:00,65.37,65.48,65.36,65.47,17001.0,47.3289,47.4085,47.3216,47.4013,17001.0
2018-05-16 11:50:00,65.48,65.53,65.44,65.53,18682.0,47.4085,47.4447,47.3795,47.4447,18682.0
2018-05-16 11:55:00,65.52,65.56,65.48,65.5,19069.0,47.4375,47.4664,47.4085,47.423,19069.0
2018-05-16 12:00:00,65.52,65.61,65.5,65.61,20192.0,47.4375,47.5026,47.423,47.5026,20192.0
2018-05-16 12:05:00,65.61,65.74,65.6,65.68,22478.0,47.5026,47.5968,47.4954,47.5533,22478.0
2018-05-16 12:10:00,65.68,65.72,65.61,65.72,15831.0,47.5533,47.5823,47.5026,47.5823,15831.0
2018-05-16 12:15:00,65.73,65.73,65.69,65.73,18124.0,47.5895,47.5895,47.5606,47.5895,18124.0
2018-05-16 12:20:00,65.72,65.75,65.67,65.74,18498.0,47.5823,47.604,47.5461,47.5968,18498.0
2018-05-16 12:25:00,65.74,65.79,65.74,65.78,19215.0,47.5968,47.633,47.5968,47.6257,19215.0
2018-05-16 12:30:00,65.78,65.8,65.74,65.77,42053.0,47.6257,47.6402,47.5968,47.6185,42053.0
2018-05-16 12:35:00,65.77,65.79,65.68,65.72,19895.0,47.6185,47.633,47.5533,47.5823,19895.0
2018-05-16 12:40:00,65.72,65.75,65.69,65.7,22265.0,47.5823,47.604,47.5606,47.5678,22265.0
2018-05-16 12:45:00,65.71,65.77,65.68,65.77,26293.0,47.575,47.6185,47.5533,47.6185,26293.0
2018-05-16 12:50:00,65.77,65.79,65.77,65.77,29392.0,47.6185,47.633,47.6185,47.6185,29392.0
2018-05-16 12:55:00,65.77,65.8,65.75,65.8,33349.0,47.6185,47.6402,47.604,47.6402,33349.0
2018-05-16 13:00:00,65.8,65.82,65.74,65.74,63633.0,47.6402,47.6547,47.5968,47.5968,63633.0
2018-05-16 13:05:00,65.74,65.78,65.7,65.73,21165.0,47.5968,47.6257,47.5678,47.5895,21165.0
2018-05-16 13:10:00,65.73,65.79,65.67,65.74,45061.0,47.5895,47.633,47.5461,47.5968,45061.0
2018-05-16 13:15:00,65.73,65.75,65.73,65.75,16013.0,47.5895,47.604,47.5895,47.604,16013.0
2018-05-16 13:20:00,65.74,65.74,65.72,65.72,21961.0,47.5968,47.5968,47.5823,47.5823,21961.0
2018-05-16 13:25:00,65.72,65.75,65.72,65.73,18155.0,47.5823,47.604,47.5823,47.5895,18155.0
2018-05-16 13:30:00,65.72,65.76,65.71,65.74,22281.0,47.5823,47.6112,47.575,47.5968,22281.0
2018-05-16 13:35:00,65.74,65.75,65.69,65.72,27034.0,47.5968,47.604,47.5606,47.5823,27034.0
2018-05-16 13:40:00,65.71,65.77,65.69,65.71,34588.0,47.575,47.6185,47.5606,47.575,34588.0
2018-05-16 13:45:00,65.69,65.71,65.67,65.7,23651.0,47.5606,47.575,47.5461,47.5678,23651.0
2018-05-16 13:50:00,65.71,65.77,65.7,65.75,34608.0,47.575,47.6185,47.5678,47.604,34608.0
2018-05-16 13:55:00,65.74,65.82,65.74,65.82,42452.0,47.5968,47.6547,47.5968,47.6547,42452.0
2018-05-16 14:00:00,65.82,65.85,65.8,65.81,69759.0,47.6547,47.6764,47.6402,47.6474,69759.0
2018-05-16 14:05:00,65.82,65.84,65.8,65.82,22585.0,47.6547,47.6692,47.6402,47.6547,22585.0
2018-05-16 14:10:00,65.82,65.85,65.82,65.85,38120.0,47.6547,47.6764,47.6547,47.6764,38120.0
2018-05-16 14:15:00,65.84,65.93,65.84,65.89,72948.0,47.6692,47.7343,47.6692,47.7054,72948.0
2018-05-16 14:20:00,65.9,65.91,65.82,65.83,40106.0,47.7126,47.7198,47.6547,47.6619,40106.0
2018-05-16 14:25:00,65.83,65.86,65.83,65.85,26620.0,47.6619,47.6836,47.6619,47.6764,26620.0
2018-05-16 14:30:00,65.85,65.89,65.85,65.88,32200.0,47.6764,47.7054,47.6764,47.6981,32200.0
2018-05-16 14:35:00,65.87,65.93,65.86,65.92,30405.0,47.6909,47.7343,47.6836,47.7271,30405.0
2018-05-16 14:40:00,65.93,65.95,65.92,65.95,32556.0,47.7343,47.7488,47.7271,47.7488,32556.0
2018-05-16 14:45:00,65.95,66.0,65.92,65.94,158217.0,47.7488,47.785,47.7271,47.7416,158217.0
2018-05-16 14:50:00,65.95,65.95,65.89,65.9,30285.0,47.7488,47.7488,47.7054,47.7126,30285.0
2018-05-16 14:55:00,65.91,65.93,65.89,65.92,34795.0,47.7198,47.7343,47.7054,47.7271,34795.0
2018-05-16 15:00:00,65.92,65.92,65.74,65.77,30284.0,47.7271,47.7271,47.5968,47.6185,30284.0
2018-05-16 15:05:00,65.78,65.78,65.69,65.7,31356.0,47.6257,47.6257,47.5606,47.5678,31356.0
2018-05-16 15:10:00,65.69,65.75,65.68,65.72,24785.0,47.5606,47.604,47.5533,47.5823,24785.0
2018-05-16 15:15:00,65.72,65.73,65.64,65.67,28798.0,47.5823,47.5895,47.5244,47.5461,28798.0
2018-05-16 15:20:00,65.67,65.73,65.67,65.73,20091.0,47.5461,47.5895,47.5461,47.5895,20091.0
2018-05-16 15:25:00,65.72,65.73,65.68,65.71,40500.0,47.5823,47.5895,47.5533,47.575,40500.0
2018-05-16 15:30:00,65.71,65.74,65.69,65.72,50174.0,47.575,47.5968,47.5606,47.5823,50174.0
2018-05-16 15:35:00,65.72,65.79,65.69,65.78,55154.0,47.5823,47.633,47.5606,47.6257,55154.0
2018-05-16 15:40:00,65.78,65.79,65.76,65.77,50510.0,47.6257,47.633,47.6112,47.6185,50510.0
2018-05-16 15:45:00,65.76,65.77,65.64,65.65,94201.0,47.6112,47.6185,47.5244,47.5316,94201.0
2018-05-16 15:50:00,65.65,65.73,65.64,65.7,112676.0,47.5316,47.5895,47.5244,47.5678,112676.0
2018-05-16 15:55:00,65.7,65.76,65.7,65.75,166100.0,47.5678,47.6112,47.5678,47.604,166100.0
2018-05-17 09:30:00,65.23,65.5,65.02,65.36,80425.0,47.5138,47.7104,47.3608,47.6085,80425.0
2018-05-17 09:35:00,65.36,65.45,65.21,65.26,66203.0,47.6085,47.674,47.4992,47.5356,66203.0
2018-05-17 09:40:00,65.27,65.27,65.07,65.17,19198.0,47.5429,47.5429,47.3972,47.4701,19198.0
2018-05-17 09:45:00,65.2,65.48,65.18,65.48,28923.0,47.4919,47.6959,47.4774,47.6959,28923.0
2018-05-17 09:50:00,65.48,65.5,65.39,65.42,41140.0,47.6959,47.7104,47.6303,47.6522,41140.0
2018-05-17 09:55:00,65.42,65.5,65.4,65.49,14930.0,47.6522,47.7104,47.6376,47.7032,14930.0
2018-05-17 10:00:00,65.5,65.62,65.48,65.51,39163.0,47.7104,47.7979,47.6959,47.7177,39163.0
2018-05-17 10:05:00,65.51,65.56,65.45,65.46,25922.0,47.7177,47.7541,47.674,47.6813,25922.0
2018-05-17 10:10:00,65.43,65.51,65.41,65.51,16956.0,47.6595,47.7177,47.6449,47.7177,16956.0
2018-05-17 10:15:00,65.51,65.53,65.28,65.28,31272.0,47.7177,47.7323,47.5502,47.5502,31272.0
2018-05-17 10:20:00,65.28,65.4,65.27,65.38,14138.0,47.5502,47.6376,47.5429,47.623,14138.0
2018-05-17 10:25:00,65.38,65.41,65.36,65.38,22007.0,47.623,47.6449,47.6085,47.623,22007.0
2018-05-17 10:30:00,65.38,65.5,65.35,65.5,70488.0,47.623,47.7104,47.6012,47.7104,70488.0
2018-05-17 10:35:00,65.47,65.6,65.47,65.59,26460.0,47.6886,47.7833,47.6886,47.776,26460.0
2018-05-17 10:40:00,65.58,65.61,65.54,65.58,22924.0,47.7687,47.7906,47.7396,47.7687,22924.0
2018-05-17 10:45:00,65.59,65.61,65.56,65.59,28187.0,47.776,47.7906,47.7541,47.776,28187.0
2018-05-17 10:50:00,65.6,65.61,65.56,65.6,33130.0,47.7833,47.7906,47.7541,47.7833,33130.0
2018-05-17 10:55:00,65.59,65.8,65.58,65.8,41943.0,47.776,47.929,47.7687,47.929,41943.0
2018-05-17 11:00:00,65.8,65.8,65.58,65.59,28327.0,47.929,47.929,47.7687,47.776,28327.0
2018-05-17 11:05:00,65.6,65.65,65.58,65.65,23716.0,47.7833,47.8197,47.7687,47.8197,23716.0
2018-05-17 11:10:00,65.64,65.7,65.62,65.69,26384.0,47.8124,47.8561,47.7979,47.8488,26384.0
2018-05-17 11:15:00,65.7,65.76,65.68,65.69,42674.0,47.8561,47.8998,47.8416,47.8488,42674.0
2018-05-17 11:20:00,65.69,65.8,65.68,65.79,36539.0,47.8488,47.929,47.8416,47.9217,36539.0
2018-05-17 11:25:00,65.79,65.8,65.66,65.72,58143.0,47.9217,47.929,47.827,47.8707,58143.0
2018-05-17 11:30:00,65.71,65.72,65.51,65.55,46929.0,47.8634,47.8707,47.7177,47.7469,46929.0
2018-05-17 11:35:00,65.55,65.67,65.54,65.63,17270.0,47.7469,47.8343,47.7396,47.8051,17270.0
2018-05-17 11:40:00,65.63,65.74,65.62,65.67,12974.0,47.8051,47.8853,47.7979,47.8343,12974.0
2018-05-17 11:45:00,65.69,65.82,65.68,65.79,17724.0,47.8488,47.9435,47.8416,47.9217,17724.0
2018-05-17 11:50:00,65.81,65.84,65.77,65.8,17502.0,47.9362,47.9581,47.9071,47.929,17502.0
2018-05-17 11:55:00,65.81,65.83,65.7,65.7,13842.0,47.9362,47.9508,47.8561,47.8561,13842.0
2018-05-17 12:00:00,65.7,65.76,65.61,65.61,7712.0,47.8561,47.8998,47.7906,47.7906,7712.0
2018-05-17 12:05:00,65.62,65.83,65.62,65.78,24053.0,47.7979,47.9508,47.7979,47.9144,24053.0
2018-05-17 12:10:00,65.78,65.78,65.7,65.73,20872.0,47.9144,47.9144,47.8561,47.878,20872.0
2018-05-17 12:15:00,65.74,65.76,65.71,65.74,20318.0,47.8853,47.8998,47.8634,47.8853,20318.0
2018-05-17 12:20:00,65.75,65.82,65.74,65.77,10179.0,47.8925,47.9435,47.8853,47.9071,10179.0
2018-05-17 12:25:00,65.76,65.78,65.72,65.72,12987.0,47.8998,47.9144,47.8707,47.8707,12987.0
2018-05-17 12:30:00,65.71,65.79,65.71,65.79,13286.0,47.8634,47.9217,47.8634,47.9217,13286.0
2018-05-17 12:35:00,65.78,65.82,65.74,65.74,21027.0,47.9144,47.9435,47.8853,47.8853,21027.0
2018-05-17 12:40:00,65.75,65.78,65.68,65.76,51097.0,47.8925,47.9144,47.8416,47.8998,51097.0
2018-05-17 12:45:00,65.76,65.79,65.74,65.77,16549.0,47.8998,47.9217,47.8853,47.9071,16549.0
2018-05-17 12:50:00,65.77,65.79,65.75,65.79,7570.0,47.9071,47.9217,47.8925,47.9217,7570.0
2018-05-17 12:55:00,65.78,65.88,65.76,65.83,36536.0,47.9144,47.9872,47.8998,47.9508,36536.0
2018-05-17 13:00:00,65.82,65.82,65.76,65.77,59154.0,47.9435,47.9435,47.8998,47.9071,59154.0
2018-05-17 13:05:00,65.75,65.82,65.73,65.81,18720.0,47.8925,47.9435,47.878,47.9362,18720.0
2018-05-17 13:10:00,65.81,65.84,65.77,65.82,23614.0,47.9362,47.9581,47.9071,47.9435,23614.0
2018-05-17 13:15:00,65.82,65.92,65.82,65.87,18153.0,47.9435,48.0164,47.9435,47.98,18153.0
2018-05-17 13:20:00,65.87,65.94,65.87,65.93,21627.0,47.98,48.0309,47.98,48.0237,21627.0
2018-05-17 13:25:00,65.95,65.96,65.88,65.93,16092.0,48.0382,48.0455,47.9872,48.0237,16092.0
2018-05-17 13:30:00,65.94,65.94,65.88,65.91,18674.0,48.0309,48.0309,47.9872,48.0091,18674.0
2018-05-17 13:35:00,65.9,65.93,65.9,65.91,19539.0,48.0018,48.0237,48.0018,48.0091,19539.0
2018-05-17 13:40:00,65.91,65.94,65.83,65.88,35072.0,48.0091,48.0309,47.9508,47.9872,35072.0
2018-05-17 13:45:00,65.88,65.91,65.84,65.86,24567.0,47.9872,48.0091,47.9581,47.9727,24567.0
2018-05-17 13:50:00,65.86,65.93,65.83,65.86,42498.0,47.9727,48.0237,47.9508,47.9727,42498.0
2018-05-17 13:55:00,65.86,65.86,65.72,65.74,41354.0,47.9727,47.9727,47.8707,47.8853,41354.0
2018-05-17 14:00:00,65.75,65.76,65.65,65.68,39501.0,47.8925,47.8998,47.8197,47.8416,39501.0
2018-05-17 14:05:00,65.68,65.71,65.64,65.67,18045.0,47.8416,47.8634,47.8124,47.8343,18045.0
2018-05-17 14:10:00,65.68,65.71,65.66,65.67,15126.0,47.8416,47.8634,47.827,47.8343,15126.0
2018-05-17 14:15:00,65.67,65.73,65.65,65.72,18351.0,47.8343,47.878,47.8197,47.8707,18351.0
2018-05-17 14:20:00,65.73,65.82,65.73,65.77,21385.0,47.878,47.9435,47.878,47.9071,21385.0
2018-05-17 14:25:00,65.77,65.79,65.75,65.75,16040.0,47.9071,47.9217,47.8925,47.8925,16040.0
2018-05-17 14:30:00,65.75,65.77,65.71,65.74,17212.0,47.8925,47.9071,47.8634,47.8853,17212.0
2018-05-17 14:35:00,65.75,65.84,65.72,65.82,47483.0,47.8925,47.9581,47.8707,47.9435,47483.0
2018-05-17 14:40:00,65.83,65.93,65.83,65.93,74566.0,47.9508,48.0237,47.9508,48.0237,74566.0
2018-05-17 14:45:00,65.92,65.94,65.88,65.91,52760.0,48.0164,48.0309,47.9872,48.0091,52760.0
2018-05-17 14:50:00,65.91,65.95,65.87,65.95,18189.0,48.0091,48.0382,47.98,48.0382,18189.0
2018-05-17 14:55:00,65.95,65.96,65.94,65.94,25313.0,48.0382,48.0455,48.0309,48.0309,25313.0
2018-05-17 15:00:00,65.95,65.96,65.9,65.95,23063.0,48.0382,48.0455,48.0018,48.0382,23063.0
2018-05-17 15:05:00,65.95,65.99,65.93,65.94,24506.0,48.0382,48.0674,48.0237,48.0309,24506.0
2018-05-17 15:10:00,65.95,65.96,65.9,65.9,27025.0,48.0382,48.0455,48.0018,48.0018,27025.0
2018-05-17 15:15:00,65.89,65.89,65.81,65.84,27357.0,47.9945,47.9945,47.9362,47.9581,27357.0
2018-05-17 15:20:00,65.84,65.92,65.83,65.92,37472.0,47.9581,48.0164,47.9508,48.0164,37472.0
2018-05-17 15:25:00,65.92,65.94,65.8,65.81,35057.0,48.0164,48.0309,47.929,47.9362,35057.0
2018-05-17 15:30:00,65.81,65.85,65.78,65.83,33923.0,47.9362,47.9654,47.9144,47.9508,33923.0
2018-05-17 15:35:00,65.84,65.84,65.81,65.83,48640.0,47.9581,47.9581,47.9362,47.9508,48640.0
2018-05-17 15:40:00,65.83,65.91,65.81,65.84,52588.0,47.9508,48.0091,47.9362,47.9581,52588.0
2018-05-17 15:45:00,65.85,65.93,65.82,65.93,76790.0,47.9654,48.0237,47.9435,48.0237,76790.0
2018-05-17 15:50:00,65.93,65.99,65.89,65.98,211513.0,48.0237,48.0674,47.9945,48.0601,211513.0
2018-05-17 15:55:00,65.98,66.04,65.94,66.0,327730.0,48.0601,48.1038,48.0309,48.0746,327730.0
2018-05-18 09:30:00,65.93,65.93,65.13,65.26,211656.0,48.0237,48.0237,47.4409,47.5356,211656.0
2018-05-18 09:35:00,65.27,65.28,65.0,65.09,31135.0,47.5429,47.5502,47.3462,47.4118,31135.0
2018-05-18 09:40:00,65.12,65.16,64.97,65.09,32189.0,47.4337,47.4628,47.3244,47.4118,32189.0
2018-05-18 09:45:00,65.08,65.11,64.9,64.9,28674.0,47.4045,47.4264,47.2734,47.2734,28674.0
2018-05-18 09:50:00,64.9,64.92,64.75,64.87,40614.0,47.2734,47.288,47.1641,47.2515,40614.0
2018-05-18 09:55:00,64.86,64.91,64.75,64.85,48760.0,47.2443,47.2807,47.1641,47.237,48760.0
2018-05-18 10:00:00,64.85,65.02,64.81,64.91,40018.0,47.237,47.3608,47.2078,47.2807,40018.0
2018-05-18 10:05:00,64.91,64.92,64.64,64.68,45560.0,47.2807,47.288,47.084,47.1132,45560.0
2018-05-18 10:10:00,64.68,64.75,64.58,64.73,49893.0,47.1132,47.1641,47.0403,47.1496,49893.0
2018-05-18 10:15:00,64.72,64.81,64.62,64.76,34009.0,47.1423,47.2078,47.0694,47.1714,34009.0
2018-05-18 10:20:00,64.77,64.94,64.77,64.87,25357.0,47.1787,47.3025,47.1787,47.2515,25357.0
2018-05-18 10:25:00,64.88,64.88,64.7,64.7,21419.0,47.2588,47.2588,47.1277,47.1277,21419.0
2018-05-18 10:30:00,64.71,64.74,64.62,64.64,35195.0,47.135,47.1569,47.0694,47.084,35195.0
2018-05-18 10:35:00,64.64,64.69,64.62,64.63,30688.0,47.084,47.1204,47.0694,47.0767,30688.0
2018-05-18 10:40:00,64.65,64.73,64.6,64.73,19395.0,47.0913,47.1496,47.0549,47.1496,19395.0
2018-05-18 10:45:00,64.73,64.79,64.66,64.78,19064.0,47.1496,47.1933,47.0986,47.186,19064.0
2018-05-18 10:50:00,64.79,64.79,64.72,64.75,22734.0,47.1933,47.1933,47.1423,47.1641,22734.0
2018-05-18 10:55:00,64.75,64.75,64.65,64.69,21486.0,47.1641,47.1641,47.0913,47.1204,21486.0
2018-05-18 11:00:00,64.7,64.72,64.62,64.63,29229.0,47.1277,47.1423,47.0694,47.0767,29229.0
2018-05-18 11:05:00,64.65,64.65,64.58,64.59,28706.0,47.0913,47.0913,47.0403,47.0476,28706.0
2018-05-18 11:10:00,64.59,64.61,64.5,64.5,40197.0,47.0476,47.0622,46.982,46.982,40197.0
2018-05-18 11:15:00,64.51,64.54,64.47,64.53,29938.0,46.9893,47.0112,46.9602,47.0039,29938.0
2018-05-18 11:20:00,64.53,64.58,64.43,64.53,30966.0,47.0039,47.0403,46.9311,47.0039,30966.0
2018-05-18 11:25:00,64.52,64.53,64.4,64.46,19864.0,46.9966,47.0039,46.9092,46.9529,19864.0
2018-05-18 11:30:00,64.46,64.53,64.43,64.47,14725.0,46.9529,47.0039,46.9311,46.9602,14725.0
2018-05-18 11:35:00,64.48,64.61,64.48,64.57,17740.0,46.9675,47.0622,46.9675,47.033,17740.0
2018-05-18 11:40:00,64.57,64.6,64.53,64.6,25245.0,47.033,47.0549,47.0039,47.0549,25245.0
2018-05-18 11:45:00,64.6,64.61,64.51,64.54,15049.0,47.0549,47.0622,46.9893,47.0112,15049.0
2018-05-18 11:50:00,64.54,64.57,64.53,64.55,14540.0,47.0112,47.033,47.0039,47.0185,14540.0
2018-05-18 11:55:00,64.55,64.55,64.49,64.51,18586.0,47.0185,47.0185,46.9748,46.9893,18586.0
2018-05-18 12:00:00,64.51,64.51,64.41,64.42,22681.0,46.9893,46.9893,46.9165,46.9238,22681.0
2018-05-18 12:05:00,64.41,64.47,64.41,64.42,18258.0,46.9165,46.9602,46.9165,46.9238,18258.0
2018-05-18 12:10:00,64.41,64.43,64.36,64.36,26974.0,46.9165,46.9311,46.8801,46.8801,26974.0
2018-05-18 12:15:00,64.37,64.38,64.3,64.32,24657.0,46.8873,46.8946,46.8364,46.8509,24657.0
2018-05-18 12:20:00,64.31,64.31,64.23,64.28,30548.0,46.8436,46.8436,46.7854,46.8218,30548.0
2018-05-18 12:25:00,64.28,64.29,64.22,64.25,23436.0,46.8218,46.8291,46.7781,46.7999,23436.0
2018-05-18 12:30:00,64.26,64.26,64.15,64.16,37709.0,46.8072,46.8072,46.7271,46.7344,37709.0
2018-05-18 12:35:00,64.16,64.2,64.1,64.14,43481.0,46.7344,46.7635,46.6907,46.7198,43481.0
2018-05-18 12:40:00,64.14,64.17,64.11,64.15,23809.0,46.7198,46.7417,46.698,46.7271,23809.0
2018-05-18 12:45:00,64.14,64.15,64.11,64.11,18160.0,46.7198,46.7271,46.698,46.698,18160.0
2018-05-18 12:50:00,64.12,64.3,64.11,64.29,34112.0,46.7052,46.8364,46.698,46.8291,34112.0
2018-05-18 12:55:00,64.28,64.3,64.24,64.27,9994.0,46.8218,46.8364,46.7927,46.8145,9994.0
2018-05-18 13:00:00,64.28,64.28,64.14,64.17,29649.0,46.8218,46.8218,46.7198,46.7417,29649.0
2018-05-18 13:05:00,64.17,64.2,64.13,64.17,9208.0,46.7417,46.7635,46.7125,46.7417,9208.0
2018-05-18 13:10:00,64.19,64.26,64.18,64.26,16838.0,46.7562,46.8072,46.749,46.8072,16838.0
2018-05-18 13:15:00,64.25,64.31,64.25,64.3,10953.0,46.7999,46.8436,46.7999,46.8364,10953.0
2018-05-18 13:20:00,64.32,64.33,64.25,64.33,11030.0,46.8509,46.8582,46.7999,46.8582,11030.0
2018-05-18 13:25:00,64.32,64.35,64.26,64.28,16243.0,46.8509,46.8728,46.8072,46.8218,16243.0
2018-05-18 13:30:00,64.27,64.28,64.2,64.21,29240.0,46.8145,46.8218,46.7635,46.7708,29240.0
2018-05-18 13:35:00,64.21,64.27,64.21,64.25,10841.0,46.7708,46.8145,46.7708,46.7999,10841.0
2018-05-18 13:40:00,64.26,64.34,64.25,64.31,15269.0,46.8072,46.8655,46.7999,46.8436,15269.0
2018-05-18 13:45:00,64.32,64.39,64.31,64.37,13358.0,46.8509,46.9019,46.8436,46.8873,13358.0
2018-05-18 13:50:00,64.37,64.38,64.29,64.3,19116.0,46.8873,46.8946,46.8291,46.8364,19116.0
2018-05-18 13:55:00,64.31,64.34,64.29,64.3,18045.0,46.8436,46.8655,46.8291,46.8364,18045.0
2018-05-18 14:00:00,64.31,64.36,64.3,64.34,17819.0,46.8436,46.8801,46.8364,46.8655,17819.0
2018-05-18 14:05:00,64.35,64.35,64.31,64.34,14089.0,46.8728,46.8728,46.8436,46.8655,14089.0
2018-05-18 14:10:00,64.34,64.45,64.33,64.44,21062.0,46.8655,46.9456,46.8582,46.9383,21062.0
2018-05-18 14:15:00,64.43,64.47,64.4,64.47,18133.0,46.9311,46.9602,46.9092,46.9602,18133.0
2018-05-18 14:20:00,64.47,64.47,64.41,64.43,17137.0,46.9602,46.9602,46.9165,46.9311,17137.0
2018-05-18 14:25:00,64.42,64.42,64.4,64.4,16120.0,46.9238,46.9238,46.9092,46.9092,16120.0
2018-05-18 14:30:00,64.41,64.45,64.39,64.42,20792.0,46.9165,46.9456,46.9019,46.9238,20792.0
2018-05-18 14:35:00,64.41,64.47,64.4,64.47,9492.0,46.9165,46.9602,46.9092,46.9602,9492.0
2018-05-18 14:40:00,64.46,64.52,64.44,64.48,18482.0,46.9529,46.9966,46.9383,46.9675,18482.0
2018-05-18 14:45:00,64.48,64.52,64.48,64.48,22137.0,46.9675,46.9966,46.9675,46.9675,22137.0
2018-05-18 14:50:00,64.48,64.49,64.44,64.45,19406.0,46.9675,46.9748,46.9383,46.9456,19406.0
2018-05-18 14:55:00,64.45,64.49,64.44,64.47,22186.0,46.9456,46.9748,46.9383,46.9602,22186.0
2018-05-18 15:00:00,64.48,64.48,64.4,64.42,20174.0,46.9675,46.9675,46.9092,46.9238,20174.0
2018-05-18 15:05:00,64.42,64.45,64.39,64.39,17551.0,46.9238,46.9456,46.9019,46.9019,17551.0
2018-05-18 15:10:00,64.4,64.43,64.39,64.41,27902.0,46.9092,46.9311,46.9019,46.9165,27902.0
2018-05-18 15:15:00,64.41,64.41,64.38,64.38,30361.0,46.9165,46.9165,46.8946,46.8946,30361.0
2018-05-18 15:20:00,64.38,64.41,64.38,64.41,38669.0,46.8946,46.9165,46.8946,46.9165,38669.0
2018-05-18 15:25:00,64.4,64.41,64.35,64.38,41067.0,46.9092,46.9165,46.8728,46.8946,41067.0
2018-05-18 15:30:00,64.38,64.41,64.35,64.36,39811.0,46.8946,46.9165,46.8728,46.8801,39811.0
2018-05-18 15:35:00,64.35,64.36,64.33,64.34,36444.0,46.8728,46.8801,46.8582,46.8655,36444.0
2018-05-18 15:40:00,64.34,64.34,64.3,64.32,49502.0,46.8655,46.8655,46.8364,46.8509,49502.0
2018-05-18 15:45:00,64.32,64.35,64.28,64.33,74421.0,46.8509,46.8728,46.8218,46.8582,74421.0
2018-05-18 15:50:00,64.33,64.36,64.19,64.33,137119.0,46.8582,46.8801,46.7562,46.8582,137119.0
2018-05-18 15:55:00,64.34,64.44,64.32,64.34,263305.0,46.8655,46.9383,46.8509,46.8655,263305.0
2018-05-21 09:30:00,64.49,64.59,64.26,64.5,118184.0,46.9748,47.0476,46.8072,46.982,118184.0
2018-05-21 09:35:00,64.51,64.59,64.44,64.49,46618.0,46.9893,47.0476,46.9383,46.9748,46618.0
2018-05-21 09:40:00,64.49,64.51,64.44,64.5,33313.0,46.9748,46.9893,46.9383,46.982,33313.0
2018-05-21 09:45:00,64.5,64.72,64.46,64.72,46801.0,46.982,47.1423,46.9529,47.1423,46801.0
2018-05-21 09:50:00,64.74,64.93,64.68,64.75,47386.0,47.1569,47.2953,47.1132,47.1641,47386.0
2018-05-21 09:55:00,64.73,64.76,64.61,64.67,37547.0,47.1496,47.1714,47.0622,47.1059,37547.0
2018-05-21 10:00:00,64.65,64.79,64.6,64.72,36948.0,47.0913,47.1933,47.0549,47.1423,36948.0
2018-05-21 10:05:00,64.72,64.76,64.7,64.75,28430.0,47.1423,47.1714,47.1277,47.1641,28430.0
2018-05-21 10:10:00,64.75,64.93,64.74,64.9,16868.0,47.1641,47.2953,47.1569,47.2734,16868.0
2018-05-21 10:15:00,64.89,65.02,64.89,65.02,34076.0,47.2661,47.3608,47.2661,47.3608,34076.0
2018-05-21 10:20:00,65.03,65.06,64.88,64.92,22915.0,47.3681,47.3899,47.2588,47.288,22915.0
2018-05-21 10:25:00,64.93,65.05,64.88,65.03,19674.0,47.2953,47.3827,47.2588,47.3681,19674.0
2018-05-21 10:30:00,65.03,65.04,64.98,64.98,11336.0,47.3681,47.3754,47.3317,47.3317,11336.0
2018-05-21 10:35:00,64.97,65.0,64.93,64.99,14139.0,47.3244,47.3462,47.2953,47.339,14139.0
2018-05-21 10:40:00,64.99,65.07,64.98,65.05,19007.0,47.339,47.3972,47.3317,47.3827,19007.0
2018-05-21 10:45:00,65.05,65.1,65.04,65.07,31375.0,47.3827,47.4191,47.3754,47.3972,31375.0
2018-05-21 10:50:00,65.06,65.08,64.86,64.86,35460.0,47.3899,47.4045,47.2443,47.2443,35460.0
2018-05-21 10:55:00,64.87,64.9,64.85,64.88,12439.0,47.2515,47.2734,47.237,47.2588,12439.0
2018-05-21 11:00:00,64.89,64.92,64.82,64.85,28768.0,47.2661,47.288,47.2151,47.237,28768.0
2018-05-21 11:05:00,64.85,64.96,64.85,64.93,13989.0,47.237,47.3171,47.237,47.2953,13989.0
2018-05-21 11:10:00,64.92,64.96,64.87,64.87,13013.0,47.288,47.3171,47.2515,47.2515,13013.0
2018-05-21 11:15:00,64.86,64.93,64.86,64.92,15665.0,47.2443,47.2953,47.2443,47.288,15665.0
2018-05-21 11:20:00,64.92,64.92,64.85,64.87,20328.0,47.288,47.288,47.237,47.2515,20328.0
2018-05-21 11:25:00,64.86,64.86,64.69,64.79,30448.0,47.2443,47.2443,47.1204,47.1933,30448.0
2018-05-21 11:30:00,64.8,64.84,64.67,64.67,16316.0,47.2006,47.2297,47.1059,47.1059,16316.0
2018-05-21 11:35:00,64.67,64.71,64.63,64.69,21066.0,47.1059,47.135,47.0767,47.1204,21066.0
2018-05-21 11:40:00,64.69,64.69,64.62,64.66,17328.0,47.1204,47.1204,47.0694,47.0986,17328.0
2018-05-21 11:45:00,64.66,64.68,64.59,64.61,20788.0,47.0986,47.1132,47.0476,47.0622,20788.0
2018-05-21 11:50:00,64.61,64.68,64.58,64.64,20240.0,47.0622,47.1132,47.0403,47.084,20240.0
2018-05-21 11:55:00,64.65,64.68,64.58,64.68,16706.0,47.0913,47.1132,47.0403,47.1132,16706.0
2018-05-21 12:00:00,64.69,64.69,64.62,64.65,16730.0,47.1204,47.1204,47.0694,47.0913,16730.0
2018-05-21 12:05:00,64.65,64.72,64.64,64.68,23856.0,47.0913,47.1423,47.084,47.1132,23856.0
2018-05-21 12:10:00,64.69,64.77,64.67,64.76,16923.0,47.1204,47.1787,47.1059,47.1714,16923.0
2018-05-21 12:15:00,64.77,64.77,64.69,64.72,22598.0,47.1787,47.1787,47.1204,47.1423,22598.0
2018-05-21 12:20:00,64.72,64.74,64.67,64.74,9705.0,47.1423,47.1569,47.1059,47.1569,9705.0
2018-05-21 12:25:00,64.74,64.81,64.7,64.8,13072.0,47.1569,47.2078,47.1277,47.2006,13072.0
2018-05-21 12:30:00,64.8,64.81,64.76,64.81,24600.0,47.2006,47.2078,47.1714,47.2078,24600.0
2018-05-21 12:35:00,64.82,64.92,64.82,64.92,19899.0,47.2151,47.288,47.2151,47.288,19899.0
2018-05-21 12:40:00,64.92,64.95,64.8,64.8,27199.0,47.288,47.3098,47.2006,47.2006,27199.0
2018-05-21 12:45:00,64.81,64.87,64.8,64.82,15000.0,47.2078,47.2515,47.2006,47.2151,15000.0
2018-05-21 12:50:00,64.83,64.87,64.82,64.83,17194.0,47.2224,47.2515,47.2151,47.2224,17194.0
2018-05-21 12:55:00,64.83,64.87,64.83,64.87,14401.0,47.2224,47.2515,47.2224,47.2515,14401.0
2018-05-21 13:00:00,64.87,64.89,64.83,64.83,14343.0,47.2515,47.2661,47.2224,47.2224,14343.0
2018-05-21 13:05:00,64.83,64.85,64.76,64.85,15749.0,47.2224,47.237,47.1714,47.237,15749.0
2018-05-21 13:10:00,64.85,64.85,64.8,64.81,17545.0,47.237,47.237,47.2006,47.2078,17545.0
2018-05-21 13:15:00,64.81,64.83,64.81,64.81,12544.0,47.2078,47.2224,47.2078,47.2078,12544.0
2018-05-21 13:20:00,64.82,64.87,64.81,64.85,15834.0,47.2151,47.2515,47.2078,47.237,15834.0
2018-05-21 13:25:00,64.86,64.89,64.82,64.84,17590.0,47.2443,47.2661,47.2151,47.2297,17590.0
2018-05-21 13:30:00,64.84,64.84,64.78,64.78,16502.0,47.2297,47.2297,47.186,47.186,16502.0
2018-05-21 13:35:00,64.78,64.83,64.76,64.78,15859.0,47.186,47.2224,47.1714,47.186,15859.0
2018-05-21 13:40:00,64.79,64.82,64.78,64.81,16425.0,47.1933,47.2151,47.186,47.2078,16425.0
2018-05-21 13:45:00,64.82,64.82,64.76,64.76,10012.0,47.2151,47.2151,47.1714,47.1714,10012.0
2018-05-21 13:50:00,64.76,64.76,64.7,64.75,18888.0,47.1714,47.1714,47.1277,47.1641,18888.0
2018-05-21 13:55:00,64.75,64.77,64.71,64.76,14311.0,47.1641,47.1787,47.135,47.1714,14311.0
2018-05-21 14:00:00,64.76,64.76,64.6,64.63,31129.0,47.1714,47.1714,47.0549,47.0767,31129.0
2018-05-21 14:05:00,64.64,64.66,64.61,64.66,20703.0,47.084,47.0986,47.0622,47.0986,20703.0
2018-05-21 14:10:00,64.65,64.69,64.6,64.64,21683.0,47.0913,47.1204,47.0549,47.084,21683.0
2018-05-21 14:15:00,64.64,64.66,64.62,64.63,20138.0,47.084,47.0986,47.0694,47.0767,20138.0
2018-05-21 14:20:00,64.62,64.67,64.6,64.67,15337.0,47.0694,47.1059,47.0549,47.1059,15337.0
2018-05-21 14:25:00,64.66,64.69,64.64,64.69,23526.0,47.0986,47.1204,47.084,47.1204,23526.0
2018-05-21 14:30:00,64.69,64.69,64.58,64.6,19562.0,47.1204,47.1204,47.0403,47.0549,19562.0
2018-05-21 14:35:00,64.61,64.61,64.53,64.56,33704.0,47.0622,47.0622,47.0039,47.0257,33704.0
2018-05-21 14:40:00,64.56,64.57,64.52,64.56,18549.0,47.0257,47.033,46.9966,47.0257,18549.0
2018-05-21 14:45:00,64.56,64.6,64.55,64.57,15552.0,47.0257,47.0549,47.0185,47.033,15552.0
2018-05-21 14:50:00,64.57,64.58,64.54,64.55,19957.0,47.033,47.0403,47.0112,47.0185,19957.0
2018-05-21 14:55:00,64.56,64.59,64.55,64.55,12986.0,47.0257,47.0476,47.0185,47.0185,12986.0
2018-05-21 15:00:00,64.55,64.56,64.51,64.51,25390.0,47.0185,47.0257,46.9893,46.9893,25390.0
2018-05-21 15:05:00,64.51,64.53,64.48,64.49,23715.0,46.9893,47.0039,46.9675,46.9748,23715.0
2018-05-21 15:10:00,64.48,64.54,64.47,64.52,16907.0,46.9675,47.0112,46.9602,46.9966,16907.0
2018-05-21 15:15:00,64.51,64.53,64.48,64.49,24185.0,46.9893,47.0039,46.9675,46.9748,24185.0
2018-05-21 15:20:00,64.5,64.5,64.47,64.47,20351.0,46.982,46.982,46.9602,46.9602,20351.0
2018-05-21 15:25:00,64.47,64.47,64.36,64.37,32863.0,46.9602,46.9602,46.8801,46.8873,32863.0
2018-05-21 15:30:00,64.38,64.38,64.32,64.34,29064.0,46.8946,46.8946,46.8509,46.8655,29064.0
2018-05-21 15:35:00,64.34,64.37,64.29,64.37,48090.0,46.8655,46.8873,46.8291,46.8873,48090.0
2018-05-21 15:40:00,64.36,64.38,64.31,64.33,36680.0,46.8801,46.8946,46.8436,46.8582,36680.0
2018-05-21 15:45:00,64.33,64.37,64.31,64.36,44157.0,46.8582,46.8873,46.8436,46.8801,44157.0
2018-05-21 15:50:00,64.36,64.52,64.36,64.49,110252.0,46.8801,46.9966,46.8801,46.9748,110252.0
2018-05-21 15:55:00,64.49,64.51,64.44,64.51,182494.0,46.9748,46.9893,46.9383,46.9893,182494.0
2018-05-22 09:30:00,64.83,65.06,64.7,65.02,63456.0,47.2224,47.3899,47.1277,47.3608,63456.0
2018-05-22 09:35:00,65.01,65.34,65.0,65.27,112783.0,47.3535,47.5939,47.3462,47.5429,112783.0
2018-05-22 09:40:00,65.25,65.31,65.1,65.14,21176.0,47.5283,47.572,47.4191,47.4482,21176.0
2018-05-22 09:45:00,65.15,65.32,65.15,65.31,23385.0,47.4555,47.5793,47.4555,47.572,23385.0
2018-05-22 09:50:00,65.31,65.39,65.12,65.12,23285.0,47.572,47.6303,47.4337,47.4337,23285.0
2018-05-22 09:55:00,65.13,65.73,65.06,65.55,72204.0,47.4409,47.878,47.3899,47.7469,72204.0
2018-05-22 10:00:00,65.55,65.68,65.48,65.63,25021.0,47.7469,47.8416,47.6959,47.8051,25021.0
2018-05-22 10:05:00,65.62,65.76,65.62,65.75,19240.0,47.7979,47.8998,47.7979,47.8925,19240.0
2018-05-22 10:10:00,65.76,65.82,65.58,65.58,31369.0,47.8998,47.9435,47.7687,47.7687,31369.0
2018-05-22 10:15:00,65.57,65.68,65.52,65.55,21967.0,47.7614,47.8416,47.725,47.7469,21967.0
2018-05-22 10:20:00,65.55,65.57,65.46,65.57,16631.0,47.7469,47.7614,47.6813,47.7614,16631.0
2018-05-22 10:25:00,65.58,65.59,65.45,65.45,27887.0,47.7687,47.776,47.674,47.674,27887.0
2018-05-22 10:30:00,65.45,65.45,65.32,65.34,46680.0,47.674,47.674,47.5793,47.5939,46680.0
2018-05-22 10:35:00,65.33,65.33,65.22,65.27,26983.0,47.5866,47.5866,47.5065,47.5429,26983.0
2018-05-22 10:40:00,65.28,65.3,65.11,65.12,16629.0,47.5502,47.5648,47.4264,47.4337,16629.0
2018-05-22 10:45:00,65.13,65.18,65.03,65.18,20369.0,47.4409,47.4774,47.3681,47.4774,20369.0
2018-05-22 10:50:00,65.17,65.23,65.06,65.06,11810.0,47.4701,47.5138,47.3899,47.3899,11810.0
2018-05-22 10:55:00,65.07,65.13,64.92,64.92,20652.0,47.3972,47.4409,47.288,47.288,20652.0
2018-05-22 11:00:00,64.93,65.01,64.9,64.98,19191.0,47.2953,47.3535,47.2734,47.3317,19191.0
2018-05-22 11:05:00,64.98,65.02,64.97,65.0,45907.0,47.3317,47.3608,47.3244,47.3462,45907.0
2018-05-22 11:10:00,65.01,65.11,65.0,65.04,22546.0,47.3535,47.4264,47.3462,47.3754,22546.0
2018-05-22 11:15:00,65.07,65.08,65.0,65.0,17349.0,47.3972,47.4045,47.3462,47.3462,17349.0
2018-05-22 11:20:00,64.98,65.08,64.94,65.08,13312.0,47.3317,47.4045,47.3025,47.4045,13312.0
2018-05-22 11:25:00,65.08,65.09,64.88,64.88,12379.0,47.4045,47.4118,47.2588,47.2588,12379.0
2018-05-22 11:30:00,64.86,64.92,64.72,64.73,40103.0,47.2443,47.288,47.1423,47.1496,40103.0
2018-05-22 11:35:00,64.73,64.76,64.66,64.66,24634.0,47.1496,47.1714,47.0986,47.0986,24634.0
2018-05-22 11:40:00,64.66,64.74,64.66,64.7,17657.0,47.0986,47.1569,47.0986,47.1277,17657.0
2018-05-22 11:45:00,64.68,64.68,64.63,64.66,24088.0,47.1132,47.1132,47.0767,47.0986,24088.0
2018-05-22 11:50:00,64.66,64.73,64.58,64.62,18860.0,47.0986,47.1496,47.0403,47.0694,18860.0
2018-05-22 11:55:00,64.61,64.64,64.58,64.63,16800.0,47.0622,47.084,47.0403,47.0767,16800.0
2018-05-22 12:00:00,64.64,64.68,64.62,64.68,11497.0,47.084,47.1132,47.0694,47.1132,11497.0
2018-05-22 12:05:00,64.68,64.68,64.58,64.6,12908.0,47.1132,47.1132,47.0403,47.0549,12908.0
2018-05-22 12:10:00,64.62,64.62,64.5,64.52,18617.0,47.0694,47.0694,46.982,46.9966,18617.0
2018-05-22 12:15:00,64.52,64.52,64.46,64.47,50789.0,46.9966,46.9966,46.9529,46.9602,50789.0
2018-05-22 12:20:00,64.47,64.54,64.46,64.53,31697.0,46.9602,47.0112,46.9529,47.0039,31697.0
2018-05-22 12:25:00,64.52,64.52,64.43,64.46,13465.0,46.9966,46.9966,46.9311,46.9529,13465.0
2018-05-22 12:30:00,64.45,64.47,64.38,64.38,19451.0,46.9456,46.9602,46.8946,46.8946,19451.0
2018-05-22 12:35:00,64.38,64.5,64.33,64.49,39632.0,46.8946,46.982,46.8582,46.9748,39632.0
2018-05-22 12:40:00,64.52,64.65,64.52,64.54,17080.0,46.9966,47.0913,46.9966,47.0112,17080.0
2018-05-22 12:45:00,64.54,64.63,64.53,64.57,17025.0,47.0112,47.0767,47.0039,47.033,17025.0
2018-05-22 12:50:00,64.58,64.59,64.53,64.57,15107.0,47.0403,47.0476,47.0039,47.033,15107.0
2018-05-22 12:55:00,64.56,64.58,64.49,64.53,17564.0,47.0257,47.0403,46.9748,47.0039,17564.0
2018-05-22 13:00:00,64.53,64.64,64.47,64.51,23069.0,47.0039,47.084,46.9602,46.9893,23069.0
2018-05-22 13:05:00,64.52,64.55,64.47,64.48,16145.0,46.9966,47.0185,46.9602,46.9675,16145.0
2018-05-22 13:10:00,64.49,64.56,64.45,64.53,24518.0,46.9748,47.0257,46.9456,47.0039,24518.0
2018-05-22 13:15:00,64.55,64.58,64.47,64.47,18064.0,47.0185,47.0403,46.9602,46.9602,18064.0
2018-05-22 13:20:00,64.48,64.51,64.46,64.48,20812.0,46.9675,46.9893,46.9529,46.9675,20812.0
2018-05-22 13:25:00,64.5,64.54,64.48,64.52,21705.0,46.982,47.0112,46.9675,46.9966,21705.0
2018-05-22 13:30:00,64.52,64.52,64.41,64.45,34633.0,46.9966,46.9966,46.9165,46.9456,34633.0
2018-05-22 13:35:00,64.45,64.46,64.39,64.4,21710.0,46.9456,46.9529,46.9019,46.9092,21710.0
2018-05-22 13:40:00,64.4,64.46,64.4,64.42,18203.0,46.9092,46.9529,46.9092,46.9238,18203.0
2018-05-22 13:45:00,64.41,64.43,64.39,64.42,15104.0,46.9165,46.9311,46.9019,46.9238,15104.0
2018-05-22 13:50:00,64.43,64.48,64.42,64.47,17150.0,46.9311,46.9675,46.9238,46.9602,17150.0
2018-05-22 13:55:00,64.47,64.57,64.45,64.53,20765.0,46.9602,47.033,46.9456,47.0039,20765.0
2018-05-22 14:00:00,64.53,64.55,64.48,64.51,34110.0,47.0039,47.0185,46.9675,46.9893,34110.0
2018-05-22 14:05:00,64.51,64.52,64.45,64.45,11973.0,46.9893,46.9966,46.9456,46.9456,11973.0
2018-05-22 14:10:00,64.46,64.49,64.45,64.49,16670.0,46.9529,46.9748,46.9456,46.9748,16670.0
2018-05-22 14:15:00,64.5,64.5,64.44,64.45,14238.0,46.982,46.982,46.9383,46.9456,14238.0
2018-05-22 14:20:00,64.45,64.45,64.41,64.41,18285.0,46.9456,46.9456,46.9165,46.9165,18285.0
2018-05-22 14:25:00,64.41,64.42,64.37,64.41,19165.0,46.9165,46.9238,46.8873,46.9165,19165.0
2018-05-22 14:30:00,64.4,64.43,64.39,64.42,17694.0,46.9092,46.9311,46.9019,46.9238,17694.0
2018-05-22 14:35:00,64.42,64.43,64.39,64.4,23734.0,46.9238,46.9311,46.9019,46.9092,23734.0
2018-05-22 14:40:00,64.41,64.41,64.36,64.39,28064.0,46.9165,46.9165,46.8801,46.9019,28064.0
2018-05-22 14:45:00,64.39,64.4,64.36,64.4,18265.0,46.9019,46.9092,46.8801,46.9092,18265.0
2018-05-22 14:50:00,64.41,64.41,64.34,64.4,30403.0,46.9165,46.9165,46.8655,46.9092,30403.0
2018-05-22 14:55:00,64.4,64.4,64.33,64.37,24380.0,46.9092,46.9092,46.8582,46.8873,24380.0
2018-05-22 15:00:00,64.37,64.43,64.34,64.39,25104.0,46.8873,46.9311,46.8655,46.9019,25104.0
2018-05-22 15:05:00,64.39,64.41,64.38,64.41,26673.0,46.9019,46.9165,46.8946,46.9165,26673.0
2018-05-22 15:10:00,64.41,64.42,64.37,64.42,27245.0,46.9165,46.9238,46.8873,46.9238,27245.0
2018-05-22 15:15:00,64.42,64.42,64.36,64.39,34903.0,46.9238,46.9238,46.8801,46.9019,34903.0
2018-05-22 15:20:00,64.38,64.42,64.36,64.42,27955.0,46.8946,46.9238,46.8801,46.9238,27955.0
2018-05-22 15:25:00,64.42,64.42,64.36,64.39,32584.0,46.9238,46.9238,46.8801,46.9019,32584.0
2018-05-22 15:30:00,64.39,64.4,64.25,64.29,54501.0,46.9019,46.9092,46.7999,46.8291,54501.0
2018-05-22 15:35:00,64.3,64.3,64.26,64.28,46825.0,46.8364,46.8364,46.8072,46.8218,46825.0
2018-05-22 15:40:00,64.28,64.31,64.26,64.29,49870.0,46.8218,46.8436,46.8072,46.8291,49870.0
2018-05-22 15:45:00,64.28,64.33,64.23,64.32,59386.0,46.8218,46.8582,46.7854,46.8509,59386.0
2018-05-22 15:50:00,64.32,64.32,64.14,64.16,87539.0,46.8509,46.8509,46.7198,46.7344,87539.0
2018-05-22 15:55:00,64.17,64.3,64.17,64.24,179283.0,46.7417,46.8364,46.7417,46.7927,179283.0
2018-05-23 09:30:00,63.84,64.0,63.18,63.36,97804.0,46.5013,46.6178,46.0205,46.1517,97804.0
2018-05-23 09:35:00,63.37,63.37,62.83,62.86,139878.0,46.1589,46.1589,45.7656,45.7875,139878.0
2018-05-23 09:40:00,62.85,63.21,62.71,63.17,79161.0,45.7802,46.0424,45.6782,46.0133,79161.0
2018-05-23 09:45:00,63.15,63.16,62.91,63.09,47676.0,45.9987,46.006,45.8239,45.955,47676.0
2018-05-23 09:50:00,63.1,63.18,62.86,62.86,47514.0,45.9623,46.0205,45.7875,45.7875,47514.0
2018-05-23 09:55:00,62.86,63.12,62.86,63.12,36427.0,45.7875,45.9768,45.7875,45.9768,36427.0
2018-05-23 10:00:00,63.14,63.18,62.89,62.93,57017.0,45.9914,46.0205,45.8093,45.8384,57017.0
2018-05-23 10:05:00,62.92,62.94,62.8,62.92,52635.0,45.8312,45.8457,45.7438,45.8312,52635.0
2018-05-23 10:10:00,62.94,63.1,62.94,62.97,117405.0,45.8457,45.9623,45.8457,45.8676,117405.0
2018-05-23 10:15:00,62.98,63.02,62.9,62.91,33554.0,45.8749,45.904,45.8166,45.8239,33554.0
2018-05-23 10:20:00,62.91,62.99,62.82,62.98,47266.0,45.8239,45.8822,45.7583,45.8749,47266.0
2018-05-23 10:25:00,62.98,63.24,62.97,63.21,50926.0,45.8749,46.0643,45.8676,46.0424,50926.0
2018-05-23 10:30:00,63.21,63.25,63.11,63.13,24505.0,46.0424,46.0715,45.9696,45.9841,24505.0
2018-05-23 10:35:00,63.14,63.22,63.01,63.01,33665.0,45.9914,46.0497,45.8967,45.8967,33665.0
2018-05-23 10:40:00,63.02,63.05,62.87,62.91,113747.0,45.904,45.9259,45.7947,45.8239,113747.0
2018-05-23 10:45:00,62.91,62.93,62.78,62.78,60268.0,45.8239,45.8384,45.7292,45.7292,60268.0
2018-05-23 10:50:00,62.79,62.95,62.7,62.87,60106.0,45.7365,45.853,45.6709,45.7947,60106.0
2018-05-23 10:55:00,62.88,62.88,62.73,62.77,55774.0,45.802,45.802,45.6928,45.7219,55774.0
2018-05-23 11:00:00,62.76,62.84,62.69,62.69,60839.0,45.7146,45.7729,45.6636,45.6636,60839.0
2018-05-23 11:05:00,62.7,62.83,62.68,62.81,52258.0,45.6709,45.7656,45.6563,45.751,52258.0
2018-05-23 11:10:00,62.83,62.87,62.74,62.87,38589.0,45.7656,45.7947,45.7,45.7947,38589.0
2018-05-23 11:15:00,62.87,62.95,62.84,62.89,57341.0,45.7947,45.853,45.7729,45.8093,57341.0
2018-05-23 11:20:00,62.88,62.97,62.85,62.96,44941.0,45.802,45.8676,45.7802,45.8603,44941.0
2018-05-23 11:25:00,62.96,62.99,62.89,62.89,31767.0,45.8603,45.8822,45.8093,45.8093,31767.0
2018-05-23 11:30:00,62.9,62.99,62.85,62.97,42875.0,45.8166,45.8822,45.7802,45.8676,42875.0
2018-05-23 11:35:00,62.99,63.03,62.91,62.98,33354.0,45.8822,45.9113,45.8239,45.8749,33354.0
2018-05-23 11:40:00,62.98,62.98,62.89,62.96,18184.0,45.8749,45.8749,45.8093,45.8603,18184.0
2018-05-23 11:45:00,62.97,63.1,62.96,63.06,21383.0,45.8676,45.9623,45.8603,45.9331,21383.0
2018-05-23 11:50:00,63.07,63.17,63.07,63.15,33451.0,45.9404,46.0133,45.9404,45.9987,33451.0
2018-05-23 11:55:00,63.15,63.18,63.08,63.09,20695.0,45.9987,46.0205,45.9477,45.955,20695.0
2018-05-23 12:00:00,63.09,63.2,63.07,63.19,26855.0,45.955,46.0351,45.9404,46.0278,26855.0
2018-05-23 12:05:00,63.18,63.24,63.14,63.24,24612.0,46.0205,46.0643,45.9914,46.0643,24612.0
2018-05-23 12:10:00,63.24,63.24,63.15,63.17,12683.0,46.0643,46.0643,45.9987,46.0133,12683.0
2018-05-23 12:15:00,63.16,63.17,63.01,63.02,30252.0,46.006,46.0133,45.8967,45.904,30252.0
2018-05-23 12:20:00,63.02,63.07,62.96,63.04,24039.0,45.904,45.9404,45.8603,45.9186,24039.0
2018-05-23 12:25:00,63.04,63.05,62.95,62.96,15660.0,45.9186,45.9259,45.853,45.8603,15660.0
2018-05-23 12:30:00,62.97,63.03,62.97,62.99,30476.0,45.8676,45.9113,45.8676,45.8822,30476.0
2018-05-23 12:35:00,62.97,63.05,62.93,62.98,21101.0,45.8676,45.9259,45.8384,45.8749,21101.0
2018-05-23 12:40:00,62.97,63.07,62.97,63.04,29859.0,45.8676,45.9404,45.8676,45.9186,29859.0
2018-05-23 12:45:00,63.03,63.08,63.0,63.05,26578.0,45.9113,45.9477,45.8894,45.9259,26578.0
2018-05-23 12:50:00,63.05,63.08,63.03,63.05,18859.0,45.9259,45.9477,45.9113,45.9259,18859.0
2018-05-23 12:55:00,63.05,63.15,63.04,63.13,20301.0,45.9259,45.9987,45.9186,45.9841,20301.0
2018-05-23 13:00:00,63.14,63.22,63.13,63.14,17924.0,45.9914,46.0497,45.9841,45.9914,17924.0
2018-05-23 13:05:00,63.13,63.16,63.12,63.12,14151.0,45.9841,46.006,45.9768,45.9768,14151.0
2018-05-23 13:10:00,63.13,63.13,63.08,63.09,16064.0,45.9841,45.9841,45.9477,45.955,16064.0
2018-05-23 13:15:00,63.1,63.2,63.05,63.18,21258.0,45.9623,46.0351,45.9259,46.0205,21258.0
2018-05-23 13:20:00,63.18,63.25,63.17,63.22,11536.0,46.0205,46.0715,46.0133,46.0497,11536.0
2018-05-23 13:25:00,63.22,63.27,63.22,63.26,16812.0,46.0497,46.0861,46.0497,46.0788,16812.0
2018-05-23 13:30:00,63.27,63.29,63.24,63.27,12404.0,46.0861,46.1007,46.0643,46.0861,12404.0
2018-05-23 13:35:00,63.26,63.27,63.21,63.21,18843.0,46.0788,46.0861,46.0424,46.0424,18843.0
2018-05-23 13:40:00,63.21,63.25,63.18,63.24,19768.0,46.0424,46.0715,46.0205,46.0643,19768.0
2018-05-23 13:45:00,63.24,63.25,63.11,63.13,33108.0,46.0643,46.0715,45.9696,45.9841,33108.0
2018-05-23 13:50:00,63.12,63.18,63.12,63.16,20939.0,45.9768,46.0205,45.9768,46.006,20939.0
2018-05-23 13:55:00,63.16,63.21,63.15,63.21,33027.0,46.006,46.0424,45.9987,46.0424,33027.0
2018-05-23 14:00:00,63.21,63.32,63.2,63.26,39465.0,46.0424,46.1225,46.0351,46.0788,39465.0
2018-05-23 14:05:00,63.27,63.45,63.26,63.45,40794.0,46.0861,46.2172,46.0788,46.2172,40794.0
2018-05-23 14:10:00,63.45,63.61,63.41,63.6,87888.0,46.2172,46.3338,46.1881,46.3265,87888.0
2018-05-23 14:15:00,63.61,63.71,63.57,63.62,54936.0,46.3338,46.4066,46.3046,46.341,54936.0
2018-05-23 14:20:00,63.62,63.64,63.54,63.62,45663.0,46.341,46.3556,46.2828,46.341,45663.0
2018-05-23 14:25:00,63.63,63.71,63.59,63.59,23453.0,46.3483,46.4066,46.3192,46.3192,23453.0
2018-05-23 14:30:00,63.62,63.63,63.58,63.58,35069.0,46.341,46.3483,46.3119,46.3119,35069.0
2018-05-23 14:35:00,63.57,63.57,63.5,63.53,20772.0,46.3046,46.3046,46.2536,46.2755,20772.0
2018-05-23 14:40:00,63.54,63.57,63.47,63.48,30573.0,46.2828,46.3046,46.2318,46.2391,30573.0
2018-05-23 14:45:00,63.48,63.57,63.47,63.54,22549.0,46.2391,46.3046,46.2318,46.2828,22549.0
2018-05-23 14:50:00,63.54,63.56,63.49,63.52,18070.0,46.2828,46.2973,46.2464,46.2682,18070.0
2018-05-23 14:55:00,63.54,63.62,63.53,63.62,23679.0,46.2828,46.341,46.2755,46.341,23679.0
2018-05-23 15:00:00,63.62,63.7,63.58,63.7,21641.0,46.341,46.3993,46.3119,46.3993,21641.0
2018-05-23 15:05:00,63.69,63.71,63.66,63.69,51957.0,46.392,46.4066,46.3702,46.392,51957.0
2018-05-23 15:10:00,63.68,63.7,63.63,63.65,18190.0,46.3847,46.3993,46.3483,46.3629,18190.0
2018-05-23 15:15:00,63.66,63.72,63.65,63.69,26291.0,46.3702,46.4139,46.3629,46.392,26291.0
2018-05-23 15:20:00,63.69,63.76,63.68,63.72,29342.0,46.392,46.443,46.3847,46.4139,29342.0
2018-05-23 15:25:00,63.71,63.79,63.7,63.79,23393.0,46.4066,46.4649,46.3993,46.4649,23393.0
2018-05-23 15:30:00,63.79,63.81,63.72,63.75,43026.0,46.4649,46.4794,46.4139,46.4357,43026.0
2018-05-23 15:35:00,63.75,63.78,63.7,63.71,35786.0,46.4357,46.4576,46.3993,46.4066,35786.0
2018-05-23 15:40:00,63.71,63.79,63.69,63.79,60840.0,46.4066,46.4649,46.392,46.4649,60840.0
2018-05-23 15:45:00,63.79,63.79,63.68,63.75,66653.0,46.4649,46.4649,46.3847,46.4357,66653.0
2018-05-23 15:50:00,63.75,63.92,63.74,63.87,146797.0,46.4357,46.5596,46.4285,46.5231,146797.0
2018-05-23 15:55:00,63.87,63.92,63.85,63.92,376672.0,46.5231,46.5596,46.5086,46.5596,376672.0
2018-05-24 09:30:00,63.79,64.0,63.72,63.72,64252.0,46.4649,46.6178,46.4139,46.4139,64252.0
2018-05-24 09:35:00,63.75,64.0,63.66,63.71,153391.0,46.4357,46.6178,46.3702,46.4066,153391.0
2018-05-24 09:40:00,63.72,63.76,63.43,63.46,65519.0,46.4139,46.443,46.2026,46.2245,65519.0
2018-05-24 09:45:00,63.47,63.47,62.95,63.09,164868.0,46.2318,46.2318,45.853,45.955,164868.0
2018-05-24 09:50:00,63.08,63.16,62.85,63.03,31521.0,45.9477,46.006,45.7802,45.9113,31521.0
2018-05-24 09:55:00,63.03,63.07,62.71,62.85,53963.0,45.9113,45.9404,45.6782,45.7802,53963.0
2018-05-24 10:00:00,62.85,62.93,62.7,62.88,31900.0,45.7802,45.8384,45.6709,45.802,31900.0
2018-05-24 10:05:00,62.89,63.04,62.74,62.99,40986.0,45.8093,45.9186,45.7,45.8822,40986.0
2018-05-24 10:10:00,62.99,63.06,62.88,62.88,30251.0,45.8822,45.9331,45.802,45.802,30251.0
2018-05-24 10:15:00,62.86,62.92,62.78,62.79,34062.0,45.7875,45.8312,45.7292,45.7365,34062.0
2018-05-24 10:20:00,62.78,62.83,62.74,62.8,31581.0,45.7292,45.7656,45.7,45.7438,31581.0
2018-05-24 10:25:00,62.81,62.88,62.73,62.8,21633.0,45.751,45.802,45.6928,45.7438,21633.0
2018-05-24 10:30:00,62.8,62.9,62.74,62.9,26225.0,45.7438,45.8166,45.7,45.8166,26225.0
2018-05-24 10:35:00,62.9,63.09,62.86,63.09,46344.0,45.8166,45.955,45.7875,45.955,46344.0
2018-05-24 10:40:00,63.07,63.22,63.03,63.11,68434.0,45.9404,46.0497,45.9113,45.9696,68434.0
2018-05-24 10:45:00,63.1,63.3,63.03,63.29,61173.0,45.9623,46.108,45.9113,46.1007,61173.0
2018-05-24 10:50:00,63.29,63.39,63.1,63.1,44354.0,46.1007,46.1735,45.9623,45.9623,44354.0
2018-05-24 10:55:00,63.13,63.26,63.1,63.18,21318.0,45.9841,46.0788,45.9623,46.0205,21318.0
2018-05-24 11:00:00,63.18,63.34,63.14,63.34,23979.0,46.0205,46.1371,45.9914,46.1371,23979.0
2018-05-24 11:05:00,63.37,63.52,63.29,63.46,29198.0,46.1589,46.2682,46.1007,46.2245,29198.0
2018-05-24 11:10:00,63.44,63.51,63.39,63.48,22097.0,46.2099,46.2609,46.1735,46.2391,22097.0
2018-05-24 11:15:00,63.48,63.53,63.42,63.49,42736.0,46.2391,46.2755,46.1954,46.2464,42736.0
2018-05-24 11:20:00,63.48,63.51,63.36,63.36,36807.0,46.2391,46.2609,46.1517,46.1517,36807.0
2018-05-24 11:25:00,63.36,63.45,63.35,63.43,31198.0,46.1517,46.2172,46.1444,46.2026,31198.0
2018-05-24 11:30:00,63.42,63.47,63.36,63.4,30181.0,46.1954,46.2318,46.1517,46.1808,30181.0
2018-05-24 11:35:00,63.39,63.42,63.29,63.39,30026.0,46.1735,46.1954,46.1007,46.1735,30026.0
2018-05-24 11:40:00,63.38,63.53,63.38,63.5,24765.0,46.1662,46.2755,46.1662,46.2536,24765.0
2018-05-24 11:45:00,63.5,63.5,63.39,63.45,22296.0,46.2536,46.2536,46.1735,46.2172,22296.0
2018-05-24 11:50:00,63.43,63.51,63.38,63.44,33368.0,46.2026,46.2609,46.1662,46.2099,33368.0
2018-05-24 11:55:00,63.44,63.57,63.41,63.57,23305.0,46.2099,46.3046,46.1881,46.3046,23305.0
2018-05-24 12:00:00,63.57,63.6,63.47,63.48,38275.0,46.3046,46.3265,46.2318,46.2391,38275.0
2018-05-24 12:05:00,63.48,63.51,63.36,63.36,20207.0,46.2391,46.2609,46.1517,46.1517,20207.0
2018-05-24 12:10:00,63.36,63.44,63.36,63.41,18975.0,46.1517,46.2099,46.1517,46.1881,18975.0
2018-05-24 12:15:00,63.4,63.44,63.39,63.4,18772.0,46.1808,46.2099,46.1735,46.1808,18772.0
2018-05-24 12:20:00,63.41,63.46,63.37,63.43,24311.0,46.1881,46.2245,46.1589,46.2026,24311.0
2018-05-24 12:25:00,63.44,63.44,63.36,63.38,23786.0,46.2099,46.2099,46.1517,46.1662,23786.0
2018-05-24 12:30:00,63.39,63.48,63.39,63.43,21568.0,46.1735,46.2391,46.1735,46.2026,21568.0
2018-05-24 12:35:00,63.42,63.48,63.41,63.45,43904.0,46.1954,46.2391,46.1881,46.2172,43904.0
2018-05-24 12:40:00,63.45,63.47,63.41,63.44,9986.0,46.2172,46.2318,46.1881,46.2099,9986.0
2018-05-24 12:45:00,63.45,63.46,63.42,63.43,6378.0,46.2172,46.2245,46.1954,46.2026,6378.0
2018-05-24 12:50:00,63.43,63.43,63.39,63.39,13336.0,46.2026,46.2026,46.1735,46.1735,13336.0
2018-05-24 12:55:00,63.4,63.51,63.4,63.48,8325.0,46.1808,46.2609,46.1808,46.2391,8325.0
2018-05-24 13:00:00,63.48,63.56,63.48,63.48,11296.0,46.2391,46.2973,46.2391,46.2391,11296.0
2018-05-24 13:05:00,63.49,63.53,63.4,63.53,10689.0,46.2464,46.2755,46.1808,46.2755,10689.0
2018-05-24 13:10:00,63.52,63.58,63.52,63.53,11884.0,46.2682,46.3119,46.2682,46.2755,11884.0
2018-05-24 13:15:00,63.54,63.57,63.48,63.5,8887.0,46.2828,46.3046,46.2391,46.2536,8887.0
2018-05-24 13:20:00,63.51,63.53,63.48,63.53,9748.0,46.2609,46.2755,46.2391,46.2755,9748.0
2018-05-24 13:25:00,63.53,63.56,63.48,63.49,27120.0,46.2755,46.2973,46.2391,46.2464,27120.0
2018-05-24 13:30:00,63.49,63.58,63.48,63.53,21063.0,46.2464,46.3119,46.2391,46.2755,21063.0
2018-05-24 13:35:00,63.53,63.56,63.52,63.54,8480.0,46.2755,46.2973,46.2682,46.2828,8480.0
2018-05-24 13:40:00,63.53,63.58,63.51,63.57,9953.0,46.2755,46.3119,46.2609,46.3046,9953.0
2018-05-24 13:45:00,63.57,63.6,63.56,63.57,6756.0,46.3046,46.3265,46.2973,46.3046,6756.0
2018-05-24 13:50:00,63.56,63.56,63.47,63.47,19548.0,46.2973,46.2973,46.2318,46.2318,19548.0
2018-05-24 13:55:00,63.46,63.5,63.44,63.49,11079.0,46.2245,46.2536,46.2099,46.2464,11079.0
2018-05-24 14:00:00,63.5,63.52,63.46,63.48,25131.0,46.2536,46.2682,46.2245,46.2391,25131.0
2018-05-24 14:05:00,63.48,63.52,63.45,63.49,10516.0,46.2391,46.2682,46.2172,46.2464,10516.0
2018-05-24 14:10:00,63.49,63.52,63.47,63.49,12465.0,46.2464,46.2682,46.2318,46.2464,12465.0
2018-05-24 14:15:00,63.48,63.53,63.48,63.51,20805.0,46.2391,46.2755,46.2391,46.2609,20805.0
2018-05-24 14:20:00,63.51,63.54,63.5,63.53,16770.0,46.2609,46.2828,46.2536,46.2755,16770.0
2018-05-24 14:25:00,63.54,63.55,63.51,63.51,20722.0,46.2828,46.2901,46.2609,46.2609,20722.0
2018-05-24 14:30:00,63.5,63.52,63.46,63.48,25723.0,46.2536,46.2682,46.2245,46.2391,25723.0
2018-05-24 14:35:00,63.48,63.49,63.46,63.48,16123.0,46.2391,46.2464,46.2245,46.2391,16123.0
2018-05-24 14:40:00,63.48,63.49,63.43,63.45,32740.0,46.2391,46.2464,46.2026,46.2172,32740.0
2018-05-24 14:45:00,63.44,63.47,63.41,63.46,23471.0,46.2099,46.2318,46.1881,46.2245,23471.0
2018-05-24 14:50:00,63.45,63.49,63.42,63.47,23572.0,46.2172,46.2464,46.1954,46.2318,23572.0
2018-05-24 14:55:00,63.47,63.53,63.46,63.52,22882.0,46.2318,46.2755,46.2245,46.2682,22882.0
2018-05-24 15:00:00,63.52,63.56,63.45,63.49,24761.0,46.2682,46.2973,46.2172,46.2464,24761.0
2018-05-24 15:05:00,63.49,63.55,63.45,63.52,44402.0,46.2464,46.2901,46.2172,46.2682,44402.0
2018-05-24 15:10:00,63.52,63.52,63.46,63.47,35485.0,46.2682,46.2682,46.2245,46.2318,35485.0
2018-05-24 15:15:00,63.48,63.52,63.46,63.5,31377.0,46.2391,46.2682,46.2245,46.2536,31377.0
2018-05-24 15:20:00,63.5,63.51,63.46,63.49,29237.0,46.2536,46.2609,46.2245,46.2464,29237.0
2018-05-24 15:25:00,63.49,63.49,63.4,63.45,30577.0,46.2464,46.2464,46.1808,46.2172,30577.0
2018-05-24 15:30:00,63.45,63.46,63.43,63.46,34558.0,46.2172,46.2245,46.2026,46.2245,34558.0
2018-05-24 15:35:00,63.46,63.48,63.38,63.39,38198.0,46.2245,46.2391,46.1662,46.1735,38198.0
2018-05-24 15:40:00,63.39,63.41,63.37,63.38,23243.0,46.1735,46.1881,46.1589,46.1662,23243.0
2018-05-24 15:45:00,63.39,63.43,63.35,63.42,58418.0,46.1735,46.2026,46.1444,46.1954,58418.0
2018-05-24 15:50:00,63.42,63.42,63.32,63.34,106574.0,46.1954,46.1954,46.1225,46.1371,106574.0
2018-05-24 15:55:00,63.35,63.43,63.34,63.42,213666.0,46.1444,46.2026,46.1371,46.1954,213666.0
2018-05-25 09:30:00,63.5,63.67,63.22,63.25,65825.0,46.2536,46.3775,46.0497,46.0715,65825.0
2018-05-25 09:35:00,63.24,63.55,63.23,63.49,72099.0,46.0643,46.2901,46.057,46.2464,72099.0
2018-05-25 09:40:00,63.49,63.69,63.44,63.65,29086.0,46.2464,46.392,46.2099,46.3629,29086.0
2018-05-25 09:45:00,63.66,63.8,63.62,63.71,28065.0,46.3702,46.4722,46.341,46.4066,28065.0
2018-05-25 09:50:00,63.72,63.74,63.6,63.71,24334.0,46.4139,46.4285,46.3265,46.4066,24334.0
2018-05-25 09:55:00,63.71,63.9,63.68,63.86,25750.0,46.4066,46.545,46.3847,46.5159,25750.0
2018-05-25 10:00:00,63.87,63.88,63.73,63.78,81837.0,46.5231,46.5304,46.4212,46.4576,81837.0
2018-05-25 10:05:00,63.79,63.95,63.74,63.95,45798.0,46.4649,46.5814,46.4285,46.5814,45798.0
2018-05-25 10:10:00,63.95,64.03,63.92,63.98,38957.0,46.5814,46.6397,46.5596,46.6033,38957.0
2018-05-25 10:15:00,63.98,64.15,63.97,64.12,48906.0,46.6033,46.7271,46.596,46.7052,48906.0
2018-05-25 10:20:00,64.14,64.14,63.93,63.93,19399.0,46.7198,46.7198,46.5669,46.5669,19399.0
2018-05-25 10:25:00,63.96,63.96,63.83,63.86,21816.0,46.5887,46.5887,46.494,46.5159,21816.0
2018-05-25 10:30:00,63.86,63.9,63.84,63.89,28945.0,46.5159,46.545,46.5013,46.5377,28945.0
2018-05-25 10:35:00,63.91,63.95,63.78,63.94,48130.0,46.5523,46.5814,46.4576,46.5741,48130.0
2018-05-25 10:40:00,63.95,64.0,63.88,63.92,23890.0,46.5814,46.6178,46.5304,46.5596,23890.0
2018-05-25 10:45:00,63.9,64.03,63.88,63.96,32850.0,46.545,46.6397,46.5304,46.5887,32850.0
2018-05-25 10:50:00,63.98,64.08,63.98,64.03,23137.0,46.6033,46.6761,46.6033,46.6397,23137.0
2018-05-25 10:55:00,64.04,64.06,64.01,64.04,26455.0,46.647,46.6615,46.6251,46.647,26455.0
2018-05-25 11:00:00,64.03,64.04,63.99,63.99,15872.0,46.6397,46.647,46.6106,46.6106,15872.0
2018-05-25 11:05:00,64.0,64.01,63.92,63.92,18351.0,46.6178,46.6251,46.5596,46.5596,18351.0
2018-05-25 11:10:00,63.92,63.92,63.81,63.85,28469.0,46.5596,46.5596,46.4794,46.5086,28469.0
2018-05-25 11:15:00,63.84,63.87,63.78,63.82,25675.0,46.5013,46.5231,46.4576,46.4867,25675.0
2018-05-25 11:20:00,63.82,63.89,63.78,63.89,17639.0,46.4867,46.5377,46.4576,46.5377,17639.0
2018-05-25 11:25:00,63.88,63.92,63.79,63.9,21857.0,46.5304,46.5596,46.4649,46.545,21857.0
2018-05-25 11:30:00,63.88,63.93,63.8,63.8,36659.0,46.5304,46.5669,46.4722,46.4722,36659.0
2018-05-25 11:35:00,63.81,63.9,63.75,63.78,30694.0,46.4794,46.545,46.4357,46.4576,30694.0
2018-05-25 11:40:00,63.79,63.81,63.74,63.78,21886.0,46.4649,46.4794,46.4285,46.4576,21886.0
2018-05-25 11:45:00,63.81,63.85,63.79,63.8,18772.0,46.4794,46.5086,46.4649,46.4722,18772.0
2018-05-25 11:50:00,63.8,63.84,63.76,63.76,16978.0,46.4722,46.5013,46.443,46.443,16978.0
2018-05-25 11:55:00,63.76,63.76,63.66,63.68,21262.0,46.443,46.443,46.3702,46.3847,21262.0
2018-05-25 12:00:00,63.68,63.71,63.66,63.66,12557.0,46.3847,46.4066,46.3702,46.3702,12557.0
2018-05-25 12:05:00,63.67,63.69,63.56,63.56,23380.0,46.3775,46.392,46.2973,46.2973,23380.0
2018-05-25 12:10:00,63.58,63.58,63.51,63.53,30176.0,46.3119,46.3119,46.2609,46.2755,30176.0
2018-05-25 12:15:00,63.53,63.54,63.44,63.45,37887.0,46.2755,46.2828,46.2099,46.2172,37887.0
2018-05-25 12:20:00,63.46,63.46,63.32,63.35,91391.0,46.2245,46.2245,46.1225,46.1444,91391.0
2018-05-25 12:25:00,63.37,63.43,63.36,63.4,28116.0,46.1589,46.2026,46.1517,46.1808,28116.0
2018-05-25 12:30:00,63.4,63.58,63.39,63.55,41579.0,46.1808,46.3119,46.1735,46.2901,41579.0
2018-05-25 12:35:00,63.55,63.56,63.51,63.52,23796.0,46.2901,46.2973,46.2609,46.2682,23796.0
2018-05-25 12:40:00,63.52,63.62,63.52,63.56,11183.0,46.2682,46.341,46.2682,46.2973,11183.0
2018-05-25 12:45:00,63.56,63.59,63.52,63.54,48805.0,46.2973,46.3192,46.2682,46.2828,48805.0
2018-05-25 12:50:00,63.55,63.55,63.51,63.53,30924.0,46.2901,46.2901,46.2609,46.2755,30924.0
2018-05-25 12:55:00,63.53,63.62,63.52,63.58,13910.0,46.2755,46.341,46.2682,46.3119,13910.0
2018-05-25 13:00:00,63.58,63.58,63.51,63.54,25374.0,46.3119,46.3119,46.2609,46.2828,25374.0
2018-05-25 13:05:00,63.54,63.58,63.53,63.55,12387.0,46.2828,46.3119,46.2755,46.2901,12387.0
2018-05-25 13:10:00,63.54,63.59,63.48,63.51,17007.0,46.2828,46.3192,46.2391,46.2609,17007.0
2018-05-25 13:15:00,63.51,63.55,63.49,63.53,9404.0,46.2609,46.2901,46.2464,46.2755,9404.0
2018-05-25 13:20:00,63.53,63.56,63.49,63.51,14221.0,46.2755,46.2973,46.2464,46.2609,14221.0
2018-05-25 13:25:00,63.52,63.56,63.47,63.48,20374.0,46.2682,46.2973,46.2318,46.2391,20374.0
2018-05-25 13:30:00,63.48,63.48,63.41,63.42,15753.0,46.2391,46.2391,46.1881,46.1954,15753.0
2018-05-25 13:35:00,63.42,63.44,63.39,63.44,10269.0,46.1954,46.2099,46.1735,46.2099,10269.0
2018-05-25 13:40:00,63.45,63.49,63.42,63.49,14022.0,46.2172,46.2464,46.1954,46.2464,14022.0
2018-05-25 13:45:00,63.49,63.56,63.49,63.54,16571.0,46.2464,46.2973,46.2464,46.2828,16571.0
2018-05-25 13:50:00,63.54,63.54,63.5,63.52,18465.0,46.2828,46.2828,46.2536,46.2682,18465.0
2018-05-25 13:55:00,63.51,63.52,63.45,63.5,21351.0,46.2609,46.2682,46.2172,46.2536,21351.0
2018-05-25 14:00:00,63.49,63.49,63.45,63.46,8959.0,46.2464,46.2464,46.2172,46.2245,8959.0
2018-05-25 14:05:00,63.46,63.47,63.4,63.41,18412.0,46.2245,46.2318,46.1808,46.1881,18412.0
2018-05-25 14:10:00,63.41,63.44,63.36,63.37,17683.0,46.1881,46.2099,46.1517,46.1589,17683.0
2018-05-25 14:15:00,63.38,63.43,63.38,63.41,11595.0,46.1662,46.2026,46.1662,46.1881,11595.0
2018-05-25 14:20:00,63.41,63.42,63.36,63.4,15690.0,46.1881,46.1954,46.1517,46.1808,15690.0
2018-05-25 14:25:00,63.4,63.43,63.39,63.41,25199.0,46.1808,46.2026,46.1735,46.1881,25199.0
2018-05-25 14:30:00,63.41,63.42,63.33,63.34,26903.0,46.1881,46.1954,46.1298,46.1371,26903.0
2018-05-25 14:35:00,63.33,63.35,63.28,63.28,27996.0,46.1298,46.1444,46.0934,46.0934,27996.0
2018-05-25 14:40:00,63.28,63.28,63.2,63.23,38892.0,46.0934,46.0934,46.0351,46.057,38892.0
2018-05-25 14:45:00,63.22,63.23,63.19,63.22,32883.0,46.0497,46.057,46.0278,46.0497,32883.0
2018-05-25 14:50:00,63.22,63.25,63.19,63.25,18752.0,46.0497,46.0715,46.0278,46.0715,18752.0
2018-05-25 14:55:00,63.24,63.31,63.22,63.28,18652.0,46.0643,46.1152,46.0497,46.0934,18652.0
2018-05-25 15:00:00,63.29,63.34,63.26,63.3,24644.0,46.1007,46.1371,46.0788,46.108,24644.0
2018-05-25 15:05:00,63.3,63.32,63.27,63.32,16107.0,46.108,46.1225,46.0861,46.1225,16107.0
2018-05-25 15:10:00,63.31,63.39,63.31,63.39,26202.0,46.1152,46.1735,46.1152,46.1735,26202.0
2018-05-25 15:15:00,63.4,63.44,63.38,63.4,26218.0,46.1808,46.2099,46.1662,46.1808,26218.0
2018-05-25 15:20:00,63.41,63.48,63.4,63.46,32682.0,46.1881,46.2391,46.1808,46.2245,32682.0
2018-05-25 15:25:00,63.47,63.54,63.46,63.54,39106.0,46.2318,46.2828,46.2245,46.2828,39106.0
2018-05-25 15:30:00,63.55,63.56,63.47,63.48,45130.0,46.2901,46.2973,46.2318,46.2391,45130.0
2018-05-25 15:35:00,63.49,63.49,63.44,63.46,45486.0,46.2464,46.2464,46.2099,46.2245,45486.0
2018-05-25 15:40:00,63.46,63.46,63.37,63.37,47324.0,46.2245,46.2245,46.1589,46.1589,47324.0
2018-05-25 15:45:00,63.38,63.46,63.37,63.45,55959.0,46.1662,46.2245,46.1589,46.2172,55959.0
2018-05-25 15:50:00,63.46,63.53,63.45,63.5,73009.0,46.2245,46.2755,46.2172,46.2536,73009.0
2018-05-25 15:55:00,63.5,63.58,63.46,63.53,161171.0,46.2536,46.3119,46.2245,46.2755,161171.0
2018-05-29 09:30:00,63.3,63.63,63.27,63.3,114220.0,46.108,46.3483,46.0861,46.108,114220.0
2018-05-29 09:35:00,63.33,63.58,63.24,63.44,45664.0,46.1298,46.3119,46.0643,46.2099,45664.0
2018-05-29 09:40:00,63.46,63.48,63.03,63.08,55697.0,46.2245,46.2391,45.9113,45.9477,55697.0
2018-05-29 09:45:00,63.08,63.12,62.95,62.95,62201.0,45.9477,45.9768,45.853,45.853,62201.0
2018-05-29 09:50:00,62.95,63.11,62.95,63.08,34942.0,45.853,45.9696,45.853,45.9477,34942.0
2018-05-29 09:55:00,63.07,63.36,63.03,63.36,44865.0,45.9404,46.1517,45.9113,46.1517,44865.0
2018-05-29 10:00:00,63.39,63.55,63.35,63.54,39134.0,46.1735,46.2901,46.1444,46.2828,39134.0
2018-05-29 10:05:00,63.54,63.67,63.48,63.62,23873.0,46.2828,46.3775,46.2391,46.341,23873.0
2018-05-29 10:10:00,63.62,63.62,63.42,63.53,23793.0,46.341,46.341,46.1954,46.2755,23793.0
2018-05-29 10:15:00,63.51,63.53,63.39,63.42,14720.0,46.2609,46.2755,46.1735,46.1954,14720.0
2018-05-29 10:20:00,63.43,63.47,63.3,63.35,14496.0,46.2026,46.2318,46.108,46.1444,14496.0
2018-05-29 10:25:00,63.35,63.41,63.27,63.31,17644.0,46.1444,46.1881,46.0861,46.1152,17644.0
2018-05-29 10:30:00,63.3,63.3,63.15,63.19,14377.0,46.108,46.108,45.9987,46.0278,14377.0
2018-05-29 10:35:00,63.2,63.22,63.14,63.17,14302.0,46.0351,46.0497,45.9914,46.0133,14302.0
2018-05-29 10:40:00,63.15,63.26,63.12,63.2,21874.0,45.9987,46.0788,45.9768,46.0351,21874.0
2018-05-29 10:45:00,63.2,63.25,63.16,63.23,48808.0,46.0351,46.0715,46.006,46.057,48808.0
2018-05-29 10:50:00,63.24,63.41,63.23,63.33,12031.0,46.0643,46.1881,46.057,46.1298,12031.0
2018-05-29 10:55:00,63.34,63.36,63.2,63.2,16893.0,46.1371,46.1517,46.0351,46.0351,16893.0
2018-05-29 11:00:00,63.22,63.23,63.15,63.19,21320.0,46.0497,46.057,45.9987,46.0278,21320.0
2018-05-29 11:05:00,63.18,63.21,63.07,63.08,34812.0,46.0205,46.0424,45.9404,45.9477,34812.0
2018-05-29 11:10:00,63.07,63.15,63.02,63.04,20912.0,45.9404,45.9987,45.904,45.9186,20912.0
2018-05-29 11:15:00,63.03,63.04,62.91,62.92,38368.0,45.9113,45.9186,45.8239,45.8312,38368.0
2018-05-29 11:20:00,62.93,63.04,62.92,62.99,20115.0,45.8384,45.9186,45.8312,45.8822,20115.0
2018-05-29 11:25:00,62.99,63.08,62.95,63.0,43967.0,45.8822,45.9477,45.853,45.8894,43967.0
2018-05-29 11:30:00,62.99,63.02,62.88,62.91,61329.0,45.8822,45.904,45.802,45.8239,61329.0
2018-05-29 11:35:00,62.9,62.91,62.81,62.88,41728.0,45.8166,45.8239,45.751,45.802,41728.0
2018-05-29 11:40:00,62.88,62.88,62.75,62.75,41739.0,45.802,45.802,45.7073,45.7073,41739.0
2018-05-29 11:45:00,62.76,62.78,62.67,62.76,44167.0,45.7146,45.7292,45.6491,45.7146,44167.0
2018-05-29 11:50:00,62.75,62.8,62.73,62.76,20993.0,45.7073,45.7438,45.6928,45.7146,20993.0
2018-05-29 11:55:00,62.77,62.82,62.69,62.71,12104.0,45.7219,45.7583,45.6636,45.6782,12104.0
2018-05-29 12:00:00,62.73,62.75,62.63,62.65,15842.0,45.6928,45.7073,45.6199,45.6345,15842.0
2018-05-29 12:05:00,62.66,62.7,62.58,62.6,19094.0,45.6418,45.6709,45.5835,45.5981,19094.0
2018-05-29 12:10:00,62.62,62.63,62.52,62.52,16421.0,45.6126,45.6199,45.5398,45.5398,16421.0
2018-05-29 12:15:00,62.52,62.6,62.5,62.59,34240.0,45.5398,45.5981,45.5252,45.5908,34240.0
2018-05-29 12:20:00,62.59,62.67,62.58,62.67,26048.0,45.5908,45.6491,45.5835,45.6491,26048.0
2018-05-29 12:25:00,62.68,62.74,62.61,62.66,18609.0,45.6563,45.7,45.6054,45.6418,18609.0
2018-05-29 12:30:00,62.65,62.73,62.64,62.7,7868.0,45.6345,45.6928,45.6272,45.6709,7868.0
2018-05-29 12:35:00,62.7,62.82,62.69,62.77,18484.0,45.6709,45.7583,45.6636,45.7219,18484.0
2018-05-29 12:40:00,62.78,62.83,62.68,62.76,27682.0,45.7292,45.7656,45.6563,45.7146,27682.0
2018-05-29 12:45:00,62.76,62.86,62.76,62.84,11699.0,45.7146,45.7875,45.7146,45.7729,11699.0
2018-05-29 12:50:00,62.84,62.93,62.84,62.92,14173.0,45.7729,45.8384,45.7729,45.8312,14173.0
2018-05-29 12:55:00,62.93,63.0,62.9,63.0,17250.0,45.8384,45.8894,45.8166,45.8894,17250.0
2018-05-29 13:00:00,62.99,62.99,62.87,62.88,14650.0,45.8822,45.8822,45.7947,45.802,14650.0
2018-05-29 13:05:00,62.88,62.91,62.79,62.79,14713.0,45.802,45.8239,45.7365,45.7365,14713.0
2018-05-29 13:10:00,62.8,62.85,62.78,62.81,11871.0,45.7438,45.7802,45.7292,45.751,11871.0
2018-05-29 13:15:00,62.79,62.87,62.76,62.85,12733.0,45.7365,45.7947,45.7146,45.7802,12733.0
2018-05-29 13:20:00,62.84,62.91,62.82,62.86,62886.0,45.7729,45.8239,45.7583,45.7875,62886.0
2018-05-29 13:25:00,62.86,62.87,62.78,62.81,33418.0,45.7875,45.7947,45.7292,45.751,33418.0
2018-05-29 13:30:00,62.81,62.82,62.73,62.76,24020.0,45.751,45.7583,45.6928,45.7146,24020.0
2018-05-29 13:35:00,62.76,62.8,62.75,62.76,13990.0,45.7146,45.7438,45.7073,45.7146,13990.0
2018-05-29 13:40:00,62.77,62.98,62.77,62.89,72632.0,45.7219,45.8749,45.7219,45.8093,72632.0
2018-05-29 13:45:00,62.89,62.95,62.86,62.9,30857.0,45.8093,45.853,45.7875,45.8166,30857.0
2018-05-29 13:50:00,62.89,62.96,62.88,62.9,21263.0,45.8093,45.8603,45.802,45.8166,21263.0
2018-05-29 13:55:00,62.9,62.92,62.86,62.89,25680.0,45.8166,45.8312,45.7875,45.8093,25680.0
2018-05-29 14:00:00,62.88,62.93,62.74,62.76,88887.0,45.802,45.8384,45.7,45.7146,88887.0
2018-05-29 14:05:00,62.77,62.89,62.74,62.76,44586.0,45.7219,45.8093,45.7,45.7146,44586.0
2018-05-29 14:10:00,62.77,62.78,62.66,62.72,18573.0,45.7219,45.7292,45.6418,45.6855,18573.0
2018-05-29 14:15:00,62.72,62.75,62.64,62.7,28144.0,45.6855,45.7073,45.6272,45.6709,28144.0
2018-05-29 14:20:00,62.69,62.7,62.59,62.66,57556.0,45.6636,45.6709,45.5908,45.6418,57556.0
2018-05-29 14:25:00,62.66,62.79,62.62,62.78,60588.0,45.6418,45.7365,45.6126,45.7292,60588.0
2018-05-29 14:30:00,62.77,62.84,62.73,62.82,25287.0,45.7219,45.7729,45.6928,45.7583,25287.0
2018-05-29 14:35:00,62.81,62.84,62.71,62.72,12608.0,45.751,45.7729,45.6782,45.6855,12608.0
2018-05-29 14:40:00,62.72,62.78,62.67,62.7,48301.0,45.6855,45.7292,45.6491,45.6709,48301.0
2018-05-29 14:45:00,62.7,62.77,62.66,62.68,29735.0,45.6709,45.7219,45.6418,45.6563,29735.0
2018-05-29 14:50:00,62.67,62.71,62.64,62.69,29567.0,45.6491,45.6782,45.6272,45.6636,29567.0
2018-05-29 14:55:00,62.69,62.76,62.67,62.67,37177.0,45.6636,45.7146,45.6491,45.6491,37177.0
2018-05-29 15:00:00,62.66,62.78,62.65,62.67,35358.0,45.6418,45.7292,45.6345,45.6491,35358.0
2018-05-29 15:05:00,62.67,62.74,62.63,62.69,27843.0,45.6491,45.7,45.6199,45.6636,27843.0
2018-05-29 15:10:00,62.69,62.72,62.63,62.66,33768.0,45.6636,45.6855,45.6199,45.6418,33768.0
2018-05-29 15:15:00,62.66,62.7,62.62,62.66,33051.0,45.6418,45.6709,45.6126,45.6418,33051.0
2018-05-29 15:20:00,62.66,62.76,62.66,62.73,44872.0,45.6418,45.7146,45.6418,45.6928,44872.0
2018-05-29 15:25:00,62.73,62.77,62.71,62.76,48047.0,45.6928,45.7219,45.6782,45.7146,48047.0
2018-05-29 15:30:00,62.76,62.83,62.7,62.82,70670.0,45.7146,45.7656,45.6709,45.7583,70670.0
2018-05-29 15:35:00,62.81,63.01,62.79,62.81,152761.0,45.751,45.8967,45.7365,45.751,152761.0
2018-05-29 15:40:00,62.82,62.84,62.74,62.83,88005.0,45.7583,45.7729,45.7,45.7656,88005.0
2018-05-29 15:45:00,62.83,62.9,62.8,62.83,96974.0,45.7656,45.8166,45.7438,45.7656,96974.0
2018-05-29 15:50:00,62.83,62.86,62.74,62.79,170086.0,45.7656,45.7875,45.7,45.7365,170086.0
2018-05-29 15:55:00,62.8,62.82,62.64,62.69,631322.0,45.7438,45.7583,45.6272,45.6636,631322.0
2018-05-30 09:30:00,62.98,63.0,62.76,62.88,79819.0,45.8749,45.8894,45.7146,45.802,79819.0
2018-05-30 09:35:00,62.88,62.99,62.69,62.83,92639.0,45.802,45.8822,45.6636,45.7656,92639.0
2018-05-30 09:40:00,62.84,63.01,62.84,63.01,46444.0,45.7729,45.8967,45.7729,45.8967,46444.0
2018-05-30 09:45:00,63.01,63.01,62.87,62.97,42616.0,45.8967,45.8967,45.7947,45.8676,42616.0
2018-05-30 09:50:00,62.98,63.05,62.8,62.82,31411.0,45.8749,45.9259,45.7438,45.7583,31411.0
2018-05-30 09:55:00,62.81,62.95,62.81,62.9,26133.0,45.751,45.853,45.751,45.8166,26133.0
2018-05-30 10:00:00,62.9,63.05,62.87,62.99,27938.0,45.8166,45.9259,45.7947,45.8822,27938.0
2018-05-30 10:05:00,63.0,63.01,62.92,62.96,16868.0,45.8894,45.8967,45.8312,45.8603,16868.0
2018-05-30 10:10:00,62.95,63.11,62.87,63.05,38707.0,45.853,45.9696,45.7947,45.9259,38707.0
2018-05-30 10:15:00,63.05,63.07,62.99,63.06,29275.0,45.9259,45.9404,45.8822,45.9331,29275.0
2018-05-30 10:20:00,63.06,63.11,63.05,63.07,16500.0,45.9331,45.9696,45.9259,45.9404,16500.0
2018-05-30 10:25:00,63.07,63.13,63.02,63.13,32946.0,45.9404,45.9841,45.904,45.9841,32946.0
2018-05-30 10:30:00,63.12,63.29,63.11,63.27,21550.0,45.9768,46.1007,45.9696,46.0861,21550.0
2018-05-30 10:35:00,63.27,63.32,63.23,63.25,33438.0,46.0861,46.1225,46.057,46.0715,33438.0
2018-05-30 10:40:00,63.24,63.4,63.2,63.39,41098.0,46.0643,46.1808,46.0351,46.1735,41098.0
2018-05-30 10:45:00,63.4,63.41,63.35,63.36,23301.0,46.1808,46.1881,46.1444,46.1517,23301.0
2018-05-30 10:50:00,63.36,63.38,63.3,63.38,16978.0,46.1517,46.1662,46.108,46.1662,16978.0
2018-05-30 10:55:00,63.38,63.42,63.36,63.42,17902.0,46.1662,46.1954,46.1517,46.1954,17902.0
2018-05-30 11:00:00,63.42,63.43,63.33,63.33,27471.0,46.1954,46.2026,46.1298,46.1298,27471.0
2018-05-30 11:05:00,63.33,63.35,63.29,63.31,16814.0,46.1298,46.1444,46.1007,46.1152,16814.0
2018-05-30 11:10:00,63.3,63.31,63.23,63.26,17709.0,46.108,46.1152,46.057,46.0788,17709.0
2018-05-30 11:15:00,63.26,63.29,63.22,63.24,15090.0,46.0788,46.1007,46.0497,46.0643,15090.0
2018-05-30 11:20:00,63.25,63.41,63.25,63.41,17080.0,46.0715,46.1881,46.0715,46.1881,17080.0
2018-05-30 11:25:00,63.41,63.46,63.39,63.39,19291.0,46.1881,46.2245,46.1735,46.1735,19291.0
2018-05-30 11:30:00,63.4,63.5,63.4,63.48,16358.0,46.1808,46.2536,46.1808,46.2391,16358.0
2018-05-30 11:35:00,63.49,63.53,63.42,63.44,12956.0,46.2464,46.2755,46.1954,46.2099,12956.0
2018-05-30 11:40:00,63.44,63.45,63.4,63.42,18654.0,46.2099,46.2172,46.1808,46.1954,18654.0
2018-05-30 11:45:00,63.42,63.44,63.39,63.41,16806.0,46.1954,46.2099,46.1735,46.1881,16806.0
2018-05-30 11:50:00,63.41,63.43,63.4,63.41,27843.0,46.1881,46.2026,46.1808,46.1881,27843.0
2018-05-30 11:55:00,63.4,63.54,63.38,63.5,16983.0,46.1808,46.2828,46.1662,46.2536,16983.0
2018-05-30 12:00:00,63.49,63.6,63.49,63.54,15433.0,46.2464,46.3265,46.2464,46.2828,15433.0
2018-05-30 12:05:00,63.53,63.59,63.52,63.55,21228.0,46.2755,46.3192,46.2682,46.2901,21228.0
2018-05-30 12:10:00,63.55,63.56,63.5,63.5,11815.0,46.2901,46.2973,46.2536,46.2536,11815.0
2018-05-30 12:15:00,63.5,63.57,63.5,63.54,16177.0,46.2536,46.3046,46.2536,46.2828,16177.0
2018-05-30 12:20:00,63.53,63.55,63.51,63.52,14523.0,46.2755,46.2901,46.2609,46.2682,14523.0
2018-05-30 12:25:00,63.51,63.52,63.47,63.5,20962.0,46.2609,46.2682,46.2318,46.2536,20962.0
2018-05-30 12:30:00,63.51,63.55,63.49,63.52,10326.0,46.2609,46.2901,46.2464,46.2682,10326.0
2018-05-30 12:35:00,63.52,63.55,63.47,63.47,17355.0,46.2682,46.2901,46.2318,46.2318,17355.0
2018-05-30 12:40:00,63.48,63.5,63.4,63.43,17892.0,46.2391,46.2536,46.1808,46.2026,17892.0
2018-05-30 12:45:00,63.45,63.47,63.37,63.37,14784.0,46.2172,46.2318,46.1589,46.1589,14784.0
2018-05-30 12:50:00,63.37,63.41,63.37,63.4,10742.0,46.1589,46.1881,46.1589,46.1808,10742.0
2018-05-30 12:55:00,63.39,63.4,63.36,63.37,17930.0,46.1735,46.1808,46.1517,46.1589,17930.0
2018-05-30 13:00:00,63.38,63.38,63.26,63.26,24089.0,46.1662,46.1662,46.0788,46.0788,24089.0
2018-05-30 13:05:00,63.26,63.27,63.23,63.27,26166.0,46.0788,46.0861,46.057,46.0861,26166.0
2018-05-30 13:10:00,63.27,63.4,63.27,63.39,20514.0,46.0861,46.1808,46.0861,46.1735,20514.0
2018-05-30 13:15:00,63.41,63.5,63.4,63.49,15864.0,46.1881,46.2536,46.1808,46.2464,15864.0
2018-05-30 13:20:00,63.48,63.55,63.48,63.53,25534.0,46.2391,46.2901,46.2391,46.2755,25534.0
2018-05-30 13:25:00,63.53,63.56,63.49,63.5,21365.0,46.2755,46.2973,46.2464,46.2536,21365.0
2018-05-30 13:30:00,63.49,63.5,63.43,63.43,17711.0,46.2464,46.2536,46.2026,46.2026,17711.0
2018-05-30 13:35:00,63.44,63.45,63.38,63.44,25994.0,46.2099,46.2172,46.1662,46.2099,25994.0
2018-05-30 13:40:00,63.44,63.48,63.4,63.46,12385.0,46.2099,46.2391,46.1808,46.2245,12385.0
2018-05-30 13:45:00,63.46,63.48,63.44,63.45,15397.0,46.2245,46.2391,46.2099,46.2172,15397.0
2018-05-30 13:50:00,63.45,63.48,63.41,63.42,14657.0,46.2172,46.2391,46.1881,46.1954,14657.0
2018-05-30 13:55:00,63.41,63.43,63.39,63.41,16790.0,46.1881,46.2026,46.1735,46.1881,16790.0
2018-05-30 14:00:00,63.42,63.5,63.41,63.5,17267.0,46.1954,46.2536,46.1881,46.2536,17267.0
2018-05-30 14:05:00,63.5,63.57,63.47,63.57,15965.0,46.2536,46.3046,46.2318,46.3046,15965.0
2018-05-30 14:10:00,63.56,63.66,63.56,63.64,24976.0,46.2973,46.3702,46.2973,46.3556,24976.0
2018-05-30 14:15:00,63.64,63.65,63.52,63.57,26508.0,46.3556,46.3629,46.2682,46.3046,26508.0
2018-05-30 14:20:00,63.57,63.69,63.56,63.66,37386.0,46.3046,46.392,46.2973,46.3702,37386.0
2018-05-30 14:25:00,63.66,63.73,63.66,63.73,30372.0,46.3702,46.4212,46.3702,46.4212,30372.0
2018-05-30 14:30:00,63.73,63.86,63.71,63.83,37238.0,46.4212,46.5159,46.4066,46.494,37238.0
2018-05-30 14:35:00,63.82,63.83,63.76,63.78,12461.0,46.4867,46.494,46.443,46.4576,12461.0
2018-05-30 14:40:00,63.77,63.78,63.63,63.67,39449.0,46.4503,46.4576,46.3483,46.3775,39449.0
2018-05-30 14:45:00,63.67,63.67,63.59,63.64,23267.0,46.3775,46.3775,46.3192,46.3556,23267.0
2018-05-30 14:50:00,63.65,63.67,63.63,63.64,23398.0,46.3629,46.3775,46.3483,46.3556,23398.0
2018-05-30 14:55:00,63.63,63.64,63.56,63.56,19470.0,46.3483,46.3556,46.2973,46.2973,19470.0
2018-05-30 15:00:00,63.57,63.6,63.55,63.56,27892.0,46.3046,46.3265,46.2901,46.2973,27892.0
2018-05-30 15:05:00,63.56,63.56,63.46,63.46,19932.0,46.2973,46.2973,46.2245,46.2245,19932.0
2018-05-30 15:10:00,63.46,63.52,63.46,63.51,17931.0,46.2245,46.2682,46.2245,46.2609,17931.0
2018-05-30 15:15:00,63.51,63.52,63.44,63.46,39947.0,46.2609,46.2682,46.2099,46.2245,39947.0
2018-05-30 15:20:00,63.45,63.49,63.43,63.45,25704.0,46.2172,46.2464,46.2026,46.2172,25704.0
2018-05-30 15:25:00,63.45,63.46,63.42,63.44,24147.0,46.2172,46.2245,46.1954,46.2099,24147.0
2018-05-30 15:30:00,63.44,63.51,63.42,63.48,33461.0,46.2099,46.2609,46.1954,46.2391,33461.0
2018-05-30 15:35:00,63.48,63.49,63.44,63.46,35547.0,46.2391,46.2464,46.2099,46.2245,35547.0
2018-05-30 15:40:00,63.46,63.55,63.44,63.55,30318.0,46.2245,46.2901,46.2099,46.2901,30318.0
2018-05-30 15:45:00,63.54,63.55,63.5,63.51,44840.0,46.2828,46.2901,46.2536,46.2609,44840.0
2018-05-30 15:50:00,63.51,63.61,63.5,63.53,99061.0,46.2609,46.3338,46.2536,46.2755,99061.0
2018-05-30 15:55:00,63.53,63.57,63.49,63.54,198157.0,46.2755,46.3046,46.2464,46.2828,198157.0
2018-05-31 09:30:00,63.58,63.58,62.89,63.17,98689.0,46.3119,46.3119,45.8093,46.0133,98689.0
2018-05-31 09:35:00,63.22,63.36,62.98,62.98,28907.0,46.0497,46.1517,45.8749,45.8749,28907.0
2018-05-31 09:40:00,62.96,63.2,62.89,63.05,57803.0,45.8603,46.0351,45.8093,45.9259,57803.0
2018-05-31 09:45:00,63.05,63.1,62.85,62.9,224693.0,45.9259,45.9623,45.7802,45.8166,224693.0
2018-05-31 09:50:00,62.93,62.96,62.72,62.84,79023.0,45.8384,45.8603,45.6855,45.7729,79023.0
2018-05-31 09:55:00,62.85,62.85,62.74,62.83,24092.0,45.7802,45.7802,45.7,45.7656,24092.0
2018-05-31 10:00:00,62.81,62.93,62.79,62.87,21336.0,45.751,45.8384,45.7365,45.7947,21336.0
2018-05-31 10:05:00,62.85,62.85,62.74,62.76,47930.0,45.7802,45.7802,45.7,45.7146,47930.0
2018-05-31 10:10:00,62.76,62.86,62.74,62.86,32254.0,45.7146,45.7875,45.7,45.7875,32254.0
2018-05-31 10:15:00,62.88,62.89,62.78,62.86,21435.0,45.802,45.8093,45.7292,45.7875,21435.0
2018-05-31 10:20:00,62.87,62.88,62.82,62.85,18434.0,45.7947,45.802,45.7583,45.7802,18434.0
2018-05-31 10:25:00,62.85,62.86,62.73,62.75,38380.0,45.7802,45.7875,45.6928,45.7073,38380.0
2018-05-31 10:30:00,62.75,62.76,62.6,62.64,67330.0,45.7073,45.7146,45.5981,45.6272,67330.0
2018-05-31 10:35:00,62.64,62.67,62.56,62.66,34747.0,45.6272,45.6491,45.5689,45.6418,34747.0
2018-05-31 10:40:00,62.66,62.69,62.62,62.64,22476.0,45.6418,45.6636,45.6126,45.6272,22476.0
2018-05-31 10:45:00,62.63,62.67,62.61,62.67,21515.0,45.6199,45.6491,45.6054,45.6491,21515.0
2018-05-31 10:50:00,62.65,62.65,62.55,62.62,32393.0,45.6345,45.6345,45.5617,45.6126,32393.0
2018-05-31 10:55:00,62.62,62.66,62.52,62.53,33972.0,45.6126,45.6418,45.5398,45.5471,33972.0
2018-05-31 11:00:00,62.54,62.57,62.48,62.56,42252.0,45.5544,45.5762,45.5107,45.5689,42252.0
2018-05-31 11:05:00,62.54,62.56,62.48,62.51,20817.0,45.5544,45.5689,45.5107,45.5325,20817.0
2018-05-31 11:10:00,62.51,62.57,62.49,62.51,54334.0,45.5325,45.5762,45.5179,45.5325,54334.0
2018-05-31 11:15:00,62.52,62.54,62.5,62.5,20169.0,45.5398,45.5544,45.5252,45.5252,20169.0
2018-05-31 11:20:00,62.5,62.54,62.49,62.52,16749.0,45.5252,45.5544,45.5179,45.5398,16749.0
2018-05-31 11:25:00,62.52,62.71,62.5,62.71,57543.0,45.5398,45.6782,45.5252,45.6782,57543.0
2018-05-31 11:30:00,62.72,62.75,62.63,62.71,14748.0,45.6855,45.7073,45.6199,45.6782,14748.0
2018-05-31 11:35:00,62.71,62.81,62.65,62.71,39764.0,45.6782,45.751,45.6345,45.6782,39764.0
2018-05-31 11:40:00,62.67,62.9,62.67,62.88,43643.0,45.6491,45.8166,45.6491,45.802,43643.0
2018-05-31 11:45:00,62.89,62.9,62.76,62.88,35685.0,45.8093,45.8166,45.7146,45.802,35685.0
2018-05-31 11:50:00,62.86,62.86,62.71,62.73,15815.0,45.7875,45.7875,45.6782,45.6928,15815.0
2018-05-31 11:55:00,62.73,62.79,62.72,62.76,27752.0,45.6928,45.7365,45.6855,45.7146,27752.0
2018-05-31 12:00:00,62.76,62.78,62.67,62.67,16426.0,45.7146,45.7292,45.6491,45.6491,16426.0
2018-05-31 12:05:00,62.67,62.68,62.59,62.59,15577.0,45.6491,45.6563,45.5908,45.5908,15577.0
2018-05-31 12:10:00,62.59,62.62,62.56,62.57,10607.0,45.5908,45.6126,45.5689,45.5762,10607.0
2018-05-31 12:15:00,62.56,62.6,62.53,62.59,10962.0,45.5689,45.5981,45.5471,45.5908,10962.0
2018-05-31 12:20:00,62.58,62.59,62.56,62.58,12120.0,45.5835,45.5908,45.5689,45.5835,12120.0
2018-05-31 12:25:00,62.59,62.61,62.52,62.54,12267.0,45.5908,45.6054,45.5398,45.5544,12267.0
2018-05-31 12:30:00,62.54,62.57,62.53,62.55,9748.0,45.5544,45.5762,45.5471,45.5617,9748.0
2018-05-31 12:35:00,62.54,62.59,62.53,62.58,11395.0,45.5544,45.5908,45.5471,45.5835,11395.0
2018-05-31 12:40:00,62.57,62.62,62.54,62.61,10730.0,45.5762,45.6126,45.5544,45.6054,10730.0
2018-05-31 12:45:00,62.6,62.65,62.59,62.64,55525.0,45.5981,45.6345,45.5908,45.6272,55525.0
2018-05-31 12:50:00,62.63,62.64,62.54,62.55,20186.0,45.6199,45.6272,45.5544,45.5617,20186.0
2018-05-31 12:55:00,62.54,62.56,62.51,62.51,42266.0,45.5544,45.5689,45.5325,45.5325,42266.0
2018-05-31 13:00:00,62.51,62.53,62.49,62.5,29774.0,45.5325,45.5471,45.5179,45.5252,29774.0
2018-05-31 13:05:00,62.5,62.5,62.44,62.44,14345.0,45.5252,45.5252,45.4815,45.4815,14345.0
2018-05-31 13:10:00,62.44,62.45,62.4,62.41,17529.0,45.4815,45.4888,45.4524,45.4597,17529.0
2018-05-31 13:15:00,62.42,62.46,62.38,62.4,28623.0,45.467,45.4961,45.4378,45.4524,28623.0
2018-05-31 13:20:00,62.38,62.39,62.3,62.3,26351.0,45.4378,45.4451,45.3796,45.3796,26351.0
2018-05-31 13:25:00,62.3,62.3,62.23,62.25,27989.0,45.3796,45.3796,45.3286,45.3431,27989.0
2018-05-31 13:30:00,62.26,62.35,62.25,62.29,28255.0,45.3504,45.416,45.3431,45.3723,28255.0
2018-05-31 13:35:00,62.3,62.37,62.27,62.36,19362.0,45.3796,45.4305,45.3577,45.4233,19362.0
2018-05-31 13:40:00,62.37,62.41,62.33,62.33,26912.0,45.4305,45.4597,45.4014,45.4014,26912.0
2018-05-31 13:45:00,62.33,62.43,62.31,62.4,22279.0,45.4014,45.4742,45.3868,45.4524,22279.0
2018-05-31 13:50:00,62.4,62.41,62.3,62.36,42654.0,45.4524,45.4597,45.3796,45.4233,42654.0
2018-05-31 13:55:00,62.36,62.36,62.23,62.24,29376.0,45.4233,45.4233,45.3286,45.3358,29376.0
2018-05-31 14:00:00,62.23,62.25,62.17,62.23,52423.0,45.3286,45.3431,45.2849,45.3286,52423.0
2018-05-31 14:05:00,62.23,62.27,62.21,62.25,23240.0,45.3286,45.3577,45.314,45.3431,23240.0
2018-05-31 14:10:00,62.24,62.28,62.24,62.27,27050.0,45.3358,45.365,45.3358,45.3577,27050.0
2018-05-31 14:15:00,62.27,62.38,62.27,62.35,40203.0,45.3577,45.4378,45.3577,45.416,40203.0
2018-05-31 14:20:00,62.35,62.38,62.33,62.36,22143.0,45.416,45.4378,45.4014,45.4233,22143.0
2018-05-31 14:25:00,62.36,62.38,62.31,62.31,22165.0,45.4233,45.4378,45.3868,45.3868,22165.0
2018-05-31 14:30:00,62.32,62.4,62.31,62.4,25117.0,45.3941,45.4524,45.3868,45.4524,25117.0
2018-05-31 14:35:00,62.39,62.39,62.32,62.32,16871.0,45.4451,45.4451,45.3941,45.3941,16871.0
2018-05-31 14:40:00,62.32,62.37,62.28,62.37,29880.0,45.3941,45.4305,45.365,45.4305,29880.0
2018-05-31 14:45:00,62.37,62.42,62.35,62.4,31991.0,45.4305,45.467,45.416,45.4524,31991.0
2018-05-31 14:50:00,62.4,62.41,62.36,62.4,45754.0,45.4524,45.4597,45.4233,45.4524,45754.0
2018-05-31 14:55:00,62.4,62.49,62.39,62.49,35419.0,45.4524,45.5179,45.4451,45.5179,35419.0
2018-05-31 15:00:00,62.49,62.52,62.37,62.39,27806.0,45.5179,45.5398,45.4305,45.4451,27806.0
2018-05-31 15:05:00,62.39,62.5,62.38,62.47,27026.0,45.4451,45.5252,45.4378,45.5034,27026.0
2018-05-31 15:10:00,62.46,62.5,62.39,62.46,35825.0,45.4961,45.5252,45.4451,45.4961,35825.0
2018-05-31 15:15:00,62.46,62.5,62.41,62.44,34614.0,45.4961,45.5252,45.4597,45.4815,34614.0
2018-05-31 15:20:00,62.44,62.5,62.43,62.45,47050.0,45.4815,45.5252,45.4742,45.4888,47050.0
2018-05-31 15:25:00,62.46,62.54,62.45,62.53,45783.0,45.4961,45.5544,45.4888,45.5471,45783.0
2018-05-31 15:30:00,62.54,62.54,62.48,62.52,62934.0,45.5544,45.5544,45.5107,45.5398,62934.0
2018-05-31 15:35:00,62.52,62.54,62.49,62.49,54088.0,45.5398,45.5544,45.5179,45.5179,54088.0
2018-05-31 15:40:00,62.5,62.51,62.38,62.41,81967.0,45.5252,45.5325,45.4378,45.4597,81967.0
2018-05-31 15:45:00,62.4,62.42,62.33,62.34,117936.0,45.4524,45.467,45.4014,45.4087,117936.0
2018-05-31 15:50:00,62.34,62.38,62.12,62.34,243572.0,45.4087,45.4378,45.2484,45.4087,243572.0
2018-05-31 15:55:00,62.34,62.42,62.28,62.4,384811.0,45.4087,45.467,45.365,45.4524,384811.0
2018-06-01 09:30:00,62.56,62.65,62.15,62.25,91936.0,45.5689,45.6345,45.2703,45.3431,91936.0
2018-06-01 09:35:00,62.29,62.6,62.29,62.4,36587.0,45.3723,45.5981,45.3723,45.4524,36587.0
2018-06-01 09:40:00,62.38,62.45,62.26,62.41,18820.0,45.4378,45.4888,45.3504,45.4597,18820.0
2018-06-01 09:45:00,62.45,62.53,62.41,62.44,28060.0,45.4888,45.5471,45.4597,45.4815,28060.0
2018-06-01 09:50:00,62.48,62.59,62.42,62.45,24726.0,45.5107,45.5908,45.467,45.4888,24726.0
2018-06-01 09:55:00,62.46,62.52,62.34,62.42,13933.0,45.4961,45.5398,45.4087,45.467,13933.0
2018-06-01 10:00:00,62.43,62.67,62.41,62.66,43389.0,45.4742,45.6491,45.4597,45.6418,43389.0
2018-06-01 10:05:00,62.66,62.77,62.64,62.71,19578.0,45.6418,45.7219,45.6272,45.6782,19578.0
2018-06-01 10:10:00,62.73,62.8,62.73,62.76,24989.0,45.6928,45.7438,45.6928,45.7146,24989.0
2018-06-01 10:15:00,62.76,62.76,62.64,62.74,27409.0,45.7146,45.7146,45.6272,45.7,27409.0
2018-06-01 10:20:00,62.75,63.15,62.75,63.11,46548.0,45.7073,45.9987,45.7073,45.9696,46548.0
2018-06-01 10:25:00,63.11,63.11,62.98,62.98,23313.0,45.9696,45.9696,45.8749,45.8749,23313.0
2018-06-01 10:30:00,62.98,63.07,62.94,63.05,34296.0,45.8749,45.9404,45.8457,45.9259,34296.0
2018-06-01 10:35:00,63.05,63.11,63.03,63.11,17634.0,45.9259,45.9696,45.9113,45.9696,17634.0
2018-06-01 10:40:00,63.09,63.13,62.96,62.98,17260.0,45.955,45.9841,45.8603,45.8749,17260.0
2018-06-01 10:45:00,62.98,63.1,62.97,63.06,32274.0,45.8749,45.9623,45.8676,45.9331,32274.0
2018-06-01 10:50:00,63.07,63.13,63.05,63.1,16658.0,45.9404,45.9841,45.9259,45.9623,16658.0
2018-06-01 10:55:00,63.09,63.12,63.04,63.07,20917.0,45.955,45.9768,45.9186,45.9404,20917.0
2018-06-01 11:00:00,63.07,63.11,62.99,63.01,23521.0,45.9404,45.9696,45.8822,45.8967,23521.0
2018-06-01 11:05:00,63.0,63.0,62.94,62.96,20825.0,45.8894,45.8894,45.8457,45.8603,20825.0
2018-06-01 11:10:00,62.95,63.04,62.94,63.0,25517.0,45.853,45.9186,45.8457,45.8894,25517.0
2018-06-01 11:15:00,63.0,63.02,62.87,62.89,18590.0,45.8894,45.904,45.7947,45.8093,18590.0
2018-06-01 11:20:00,62.89,62.95,62.85,62.87,24510.0,45.8093,45.853,45.7802,45.7947,24510.0
2018-06-01 11:25:00,62.88,62.91,62.7,62.71,26358.0,45.802,45.8239,45.6709,45.6782,26358.0
2018-06-01 11:30:00,62.72,62.83,62.7,62.74,21102.0,45.6855,45.7656,45.6709,45.7,21102.0
2018-06-01 11:35:00,62.73,62.83,62.73,62.78,21933.0,45.6928,45.7656,45.6928,45.7292,21933.0
2018-06-01 11:40:00,62.79,62.81,62.73,62.74,23691.0,45.7365,45.751,45.6928,45.7,23691.0
2018-06-01 11:45:00,62.74,62.77,62.7,62.7,12713.0,45.7,45.7219,45.6709,45.6709,12713.0
2018-06-01 11:50:00,62.7,62.82,62.69,62.81,33370.0,45.6709,45.7583,45.6636,45.751,33370.0
2018-06-01 11:55:00,62.81,62.82,62.76,62.77,12195.0,45.751,45.7583,45.7146,45.7219,12195.0
2018-06-01 12:00:00,62.76,62.78,62.72,62.75,11550.0,45.7146,45.7292,45.6855,45.7073,11550.0
2018-06-01 12:05:00,62.75,62.75,62.58,62.58,10876.0,45.7073,45.7073,45.5835,45.5835,10876.0
2018-06-01 12:10:00,62.59,62.61,62.54,62.59,26670.0,45.5908,45.6054,45.5544,45.5908,26670.0
2018-06-01 12:15:00,62.6,62.6,62.55,62.59,13022.0,45.5981,45.5981,45.5617,45.5908,13022.0
2018-06-01 12:20:00,62.59,62.63,62.59,62.62,10070.0,45.5908,45.6199,45.5908,45.6126,10070.0
2018-06-01 12:25:00,62.61,62.71,62.61,62.69,18194.0,45.6054,45.6782,45.6054,45.6636,18194.0
2018-06-01 12:30:00,62.69,62.79,62.69,62.78,13307.0,45.6636,45.7365,45.6636,45.7292,13307.0
2018-06-01 12:35:00,62.79,62.87,62.79,62.85,13190.0,45.7365,45.7947,45.7365,45.7802,13190.0
2018-06-01 12:40:00,62.85,62.87,62.81,62.84,7800.0,45.7802,45.7947,45.751,45.7729,7800.0
2018-06-01 12:45:00,62.84,62.85,62.82,62.83,8077.0,45.7729,45.7802,45.7583,45.7656,8077.0
2018-06-01 12:50:00,62.83,62.88,62.83,62.86,14207.0,45.7656,45.802,45.7656,45.7875,14207.0
2018-06-01 12:55:00,62.85,62.92,62.84,62.92,16394.0,45.7802,45.8312,45.7729,45.8312,16394.0
2018-06-01 13:00:00,62.92,63.03,62.89,63.0,19473.0,45.8312,45.9113,45.8093,45.8894,19473.0
2018-06-01 13:05:00,63.0,63.11,63.0,63.09,12652.0,45.8894,45.9696,45.8894,45.955,12652.0
2018-06-01 13:10:00,63.1,63.12,63.05,63.09,25539.0,45.9623,45.9768,45.9259,45.955,25539.0
2018-06-01 13:15:00,63.08,63.11,63.04,63.11,14751.0,45.9477,45.9696,45.9186,45.9696,14751.0
2018-06-01 13:20:00,63.11,63.17,63.11,63.17,26071.0,45.9696,46.0133,45.9696,46.0133,26071.0
2018-06-01 13:25:00,63.18,63.23,63.18,63.21,18145.0,46.0205,46.057,46.0205,46.0424,18145.0
2018-06-01 13:30:00,63.22,63.24,63.15,63.17,15624.0,46.0497,46.0643,45.9987,46.0133,15624.0
2018-06-01 13:35:00,63.16,63.19,63.13,63.19,18693.0,46.006,46.0278,45.9841,46.0278,18693.0
2018-06-01 13:40:00,63.18,63.22,63.17,63.22,16179.0,46.0205,46.0497,46.0133,46.0497,16179.0
2018-06-01 13:45:00,63.23,63.24,63.17,63.18,15391.0,46.057,46.0643,46.0133,46.0205,15391.0
2018-06-01 13:50:00,63.19,63.19,63.1,63.1,14720.0,46.0278,46.0278,45.9623,45.9623,14720.0
2018-06-01 13:55:00,63.09,63.1,63.04,63.1,28467.0,45.955,45.9623,45.9186,45.9623,28467.0
2018-06-01 14:00:00,63.1,63.14,63.06,63.08,24853.0,45.9623,45.9914,45.9331,45.9477,24853.0
2018-06-01 14:05:00,63.07,63.07,62.96,63.0,26427.0,45.9404,45.9404,45.8603,45.8894,26427.0
2018-06-01 14:10:00,62.99,63.07,62.97,63.07,17106.0,45.8822,45.9404,45.8676,45.9404,17106.0
2018-06-01 14:15:00,63.07,63.14,63.05,63.14,27766.0,45.9404,45.9914,45.9259,45.9914,27766.0
2018-06-01 14:20:00,63.14,63.28,63.11,63.19,149137.0,45.9914,46.0934,45.9696,46.0278,149137.0
2018-06-01 14:25:00,63.19,63.31,63.19,63.28,44612.0,46.0278,46.1152,46.0278,46.0934,44612.0
2018-06-01 14:30:00,63.28,63.29,63.14,63.18,20972.0,46.0934,46.1007,45.9914,46.0205,20972.0
2018-06-01 14:35:00,63.19,63.19,63.15,63.17,11317.0,46.0278,46.0278,45.9987,46.0133,11317.0
2018-06-01 14:40:00,63.17,63.2,63.12,63.18,13608.0,46.0133,46.0351,45.9768,46.0205,13608.0
2018-06-01 14:45:00,63.18,63.2,63.16,63.2,24134.0,46.0205,46.0351,46.006,46.0351,24134.0
2018-06-01 14:50:00,63.2,63.21,63.12,63.13,8225.0,46.0351,46.0424,45.9768,45.9841,8225.0
2018-06-01 14:55:00,63.12,63.16,63.04,63.05,15339.0,45.9768,46.006,45.9186,45.9259,15339.0
2018-06-01 15:00:00,63.04,63.06,62.97,62.97,17889.0,45.9186,45.9331,45.8676,45.8676,17889.0
2018-06-01 15:05:00,62.98,62.98,62.92,62.92,22284.0,45.8749,45.8749,45.8312,45.8312,22284.0
2018-06-01 15:10:00,62.91,62.93,62.86,62.91,22065.0,45.8239,45.8384,45.7875,45.8239,22065.0
2018-06-01 15:15:00,62.91,62.93,62.86,62.88,18869.0,45.8239,45.8384,45.7875,45.802,18869.0
2018-06-01 15:20:00,62.89,62.92,62.86,62.91,21694.0,45.8093,45.8312,45.7875,45.8239,21694.0
2018-06-01 15:25:00,62.92,62.99,62.91,62.98,23370.0,45.8312,45.8822,45.8239,45.8749,23370.0
2018-06-01 15:30:00,62.99,63.01,62.97,62.98,41716.0,45.8822,45.8967,45.8676,45.8749,41716.0
2018-06-01 15:35:00,62.98,62.99,62.94,62.96,30922.0,45.8749,45.8822,45.8457,45.8603,30922.0
2018-06-01 15:40:00,62.96,62.97,62.88,62.92,49258.0,45.8603,45.8676,45.802,45.8312,49258.0
2018-06-01 15:45:00,62.92,62.98,62.92,62.94,40753.0,45.8312,45.8749,45.8312,45.8457,40753.0
2018-06-01 15:50:00,62.93,63.0,62.93,62.98,92628.0,45.8384,45.8894,45.8384,45.8749,92628.0
2018-06-01 15:55:00,62.98,63.0,62.77,62.86,410728.0,45.8749,45.8894,45.7219,45.7875,410728.0
2018-06-04 09:30:00,63.09,63.23,62.7,62.92,66244.0,45.955,46.057,45.6709,45.8312,66244.0
2018-06-04 09:35:00,62.9,63.2,62.86,63.06,21804.0,45.8166,46.0351,45.7875,45.9331,21804.0
2018-06-04 09:40:00,63.09,63.22,63.07,63.17,11876.0,45.955,46.0497,45.9404,46.0133,11876.0
2018-06-04 09:45:00,63.16,63.16,62.86,63.01,52649.0,46.006,46.006,45.7875,45.8967,52649.0
2018-06-04 09:50:00,63.01,63.17,62.98,63.11,16661.0,45.8967,46.0133,45.8749,45.9696,16661.0
2018-06-04 09:55:00,63.13,63.16,63.06,63.12,7620.0,45.9841,46.006,45.9331,45.9768,7620.0
2018-06-04 10:00:00,63.1,63.18,63.1,63.12,22683.0,45.9623,46.0205,45.9623,45.9768,22683.0
2018-06-04 10:05:00,63.11,63.23,63.09,63.17,43311.0,45.9696,46.057,45.955,46.0133,43311.0
2018-06-04 10:10:00,63.16,63.29,63.16,63.23,46467.0,46.006,46.1007,46.006,46.057,46467.0
2018-06-04 10:15:00,63.23,63.27,63.11,63.14,15819.0,46.057,46.0861,45.9696,45.9914,15819.0
2018-06-04 10:20:00,63.14,63.17,63.06,63.1,30169.0,45.9914,46.0133,45.9331,45.9623,30169.0
2018-06-04 10:25:00,63.09,63.13,63.05,63.11,10979.0,45.955,45.9841,45.9259,45.9696,10979.0
2018-06-04 10:30:00,63.11,63.11,63.02,63.05,11118.0,45.9696,45.9696,45.904,45.9259,11118.0
2018-06-04 10:35:00,63.05,63.24,63.05,63.24,23242.0,45.9259,46.0643,45.9259,46.0643,23242.0
2018-06-04 10:40:00,63.23,63.3,63.2,63.26,18671.0,46.057,46.108,46.0351,46.0788,18671.0
2018-06-04 10:45:00,63.25,63.26,63.18,63.25,15913.0,46.0715,46.0788,46.0205,46.0715,15913.0
2018-06-04 10:50:00,63.26,63.3,63.24,63.26,15706.0,46.0788,46.108,46.0643,46.0788,15706.0
2018-06-04 10:55:00,63.26,63.29,63.22,63.22,14888.0,46.0788,46.1007,46.0497,46.0497,14888.0
2018-06-04 11:00:00,63.23,63.25,63.2,63.25,23437.0,46.057,46.0715,46.0351,46.0715,23437.0
2018-06-04 11:05:00,63.23,63.34,63.23,63.3,16882.0,46.057,46.1371,46.057,46.108,16882.0
2018-06-04 11:10:00,63.3,63.32,63.19,63.21,22280.0,46.108,46.1225,46.0278,46.0424,22280.0
2018-06-04 11:15:00,63.2,63.21,63.14,63.14,29186.0,46.0351,46.0424,45.9914,45.9914,29186.0
2018-06-04 11:20:00,63.14,63.15,63.01,63.02,43425.0,45.9914,45.9987,45.8967,45.904,43425.0
2018-06-04 11:25:00,63.02,63.18,63.01,63.16,21857.0,45.904,46.0205,45.8967,46.006,21857.0
2018-06-04 11:30:00,63.15,63.15,63.08,63.11,17517.0,45.9987,45.9987,45.9477,45.9696,17517.0
2018-06-04 11:35:00,63.11,63.14,63.08,63.13,28351.0,45.9696,45.9914,45.9477,45.9841,28351.0
2018-06-04 11:40:00,63.14,63.16,63.11,63.12,9850.0,45.9914,46.006,45.9696,45.9768,9850.0
2018-06-04 11:45:00,63.14,63.16,63.1,63.11,7936.0,45.9914,46.006,45.9623,45.9696,7936.0
2018-06-04 11:50:00,63.11,63.19,63.08,63.13,14944.0,45.9696,46.0278,45.9477,45.9841,14944.0
2018-06-04 11:55:00,63.12,63.12,63.03,63.06,14179.0,45.9768,45.9768,45.9113,45.9331,14179.0
2018-06-04 12:00:00,63.06,63.06,62.95,62.99,52377.0,45.9331,45.9331,45.853,45.8822,52377.0
2018-06-04 12:05:00,63.01,63.04,62.97,62.97,8886.0,45.8967,45.9186,45.8676,45.8676,8886.0
2018-06-04 12:10:00,62.98,63.03,62.91,63.01,20228.0,45.8749,45.9113,45.8239,45.8967,20228.0
2018-06-04 12:15:00,63.0,63.07,62.95,63.0,20915.0,45.8894,45.9404,45.853,45.8894,20915.0
2018-06-04 12:20:00,63.02,63.12,62.98,63.12,16625.0,45.904,45.9768,45.8749,45.9768,16625.0
2018-06-04 12:25:00,63.13,63.13,63.08,63.11,7007.0,45.9841,45.9841,45.9477,45.9696,7007.0
2018-06-04 12:30:00,63.11,63.13,63.09,63.09,13155.0,45.9696,45.9841,45.955,45.955,13155.0
2018-06-04 12:35:00,63.09,63.15,63.09,63.15,12756.0,45.955,45.9987,45.955,45.9987,12756.0
2018-06-04 12:40:00,63.15,63.17,63.08,63.1,9658.0,45.9987,46.0133,45.9477,45.9623,9658.0
2018-06-04 12:45:00,63.09,63.11,63.06,63.1,16749.0,45.955,45.9696,45.9331,45.9623,16749.0
2018-06-04 12:50:00,63.09,63.15,63.09,63.12,10712.0,45.955,45.9987,45.955,45.9768,10712.0
2018-06-04 12:55:00,63.12,63.15,63.08,63.13,15045.0,45.9768,45.9987,45.9477,45.9841,15045.0
2018-06-04 13:00:00,63.13,63.22,63.12,63.2,18186.0,45.9841,46.0497,45.9768,46.0351,18186.0
2018-06-04 13:05:00,63.18,63.25,63.14,63.15,21594.0,46.0205,46.0715,45.9914,45.9987,21594.0
2018-06-04 13:10:00,63.15,63.16,63.11,63.13,17387.0,45.9987,46.006,45.9696,45.9841,17387.0
2018-06-04 13:15:00,63.14,63.15,63.12,63.14,7182.0,45.9914,45.9987,45.9768,45.9914,7182.0
2018-06-04 13:20:00,63.14,63.16,63.1,63.16,17662.0,45.9914,46.006,45.9623,46.006,17662.0
2018-06-04 13:25:00,63.16,63.2,63.16,63.17,27579.0,46.006,46.0351,46.006,46.0133,27579.0
2018-06-04 13:30:00,63.16,63.17,63.08,63.09,27543.0,46.006,46.0133,45.9477,45.955,27543.0
2018-06-04 13:35:00,63.09,63.14,63.07,63.14,13863.0,45.955,45.9914,45.9404,45.9914,13863.0
2018-06-04 13:40:00,63.12,63.19,63.12,63.15,24168.0,45.9768,46.0278,45.9768,45.9987,24168.0
2018-06-04 13:45:00,63.16,63.17,63.12,63.15,14432.0,46.006,46.0133,45.9768,45.9987,14432.0
2018-06-04 13:50:00,63.15,63.16,63.12,63.15,18711.0,45.9987,46.006,45.9768,45.9987,18711.0
2018-06-04 13:55:00,63.13,63.13,63.11,63.13,8810.0,45.9841,45.9841,45.9696,45.9841,8810.0
2018-06-04 14:00:00,63.13,63.13,63.09,63.12,26717.0,45.9841,45.9841,45.955,45.9768,26717.0
2018-06-04 14:05:00,63.12,63.14,63.12,63.14,16360.0,45.9768,45.9914,45.9768,45.9914,16360.0
2018-06-04 14:10:00,63.13,63.18,63.12,63.16,50455.0,45.9841,46.0205,45.9768,46.006,50455.0
2018-06-04 14:15:00,63.16,63.21,63.16,63.18,52031.0,46.006,46.0424,46.006,46.0205,52031.0
2018-06-04 14:20:00,63.18,63.27,63.17,63.27,17575.0,46.0205,46.0861,46.0133,46.0861,17575.0
2018-06-04 14:25:00,63.27,63.28,63.25,63.25,15591.0,46.0861,46.0934,46.0715,46.0715,15591.0
2018-06-04 14:30:00,63.25,63.27,63.24,63.26,15642.0,46.0715,46.0861,46.0643,46.0788,15642.0
2018-06-04 14:35:00,63.25,63.26,63.24,63.25,16744.0,46.0715,46.0788,46.0643,46.0715,16744.0
2018-06-04 14:40:00,63.26,63.3,63.24,63.3,19556.0,46.0788,46.108,46.0643,46.108,19556.0
2018-06-04 14:45:00,63.29,63.3,63.28,63.3,12268.0,46.1007,46.108,46.0934,46.108,12268.0
2018-06-04 14:50:00,63.3,63.34,63.29,63.33,9155.0,46.108,46.1371,46.1007,46.1298,9155.0
2018-06-04 14:55:00,63.33,63.36,63.33,63.35,18005.0,46.1298,46.1517,46.1298,46.1444,18005.0
2018-06-04 15:00:00,63.34,63.35,63.32,63.33,14335.0,46.1371,46.1444,46.1225,46.1298,14335.0
2018-06-04 15:05:00,63.33,63.34,63.32,63.34,12677.0,46.1298,46.1371,46.1225,46.1371,12677.0
2018-06-04 15:10:00,63.34,63.37,63.33,63.37,25495.0,46.1371,46.1589,46.1298,46.1589,25495.0
2018-06-04 15:15:00,63.36,63.37,63.35,63.36,26150.0,46.1517,46.1589,46.1444,46.1517,26150.0
2018-06-04 15:20:00,63.36,63.37,63.34,63.35,18865.0,46.1517,46.1589,46.1371,46.1444,18865.0
2018-06-04 15:25:00,63.36,63.37,63.34,63.35,18354.0,46.1517,46.1589,46.1371,46.1444,18354.0
2018-06-04 15:30:00,63.34,63.35,63.3,63.34,48254.0,46.1371,46.1444,46.108,46.1371,48254.0
2018-06-04 15:35:00,63.34,63.42,63.33,63.41,47741.0,46.1371,46.1954,46.1298,46.1881,47741.0
2018-06-04 15:40:00,63.41,63.41,63.35,63.37,33555.0,46.1881,46.1881,46.1444,46.1589,33555.0
2018-06-04 15:45:00,63.37,63.37,63.27,63.27,52052.0,46.1589,46.1589,46.0861,46.0861,52052.0
2018-06-04 15:50:00,63.28,63.39,63.25,63.27,90314.0,46.0934,46.1735,46.0715,46.0861,90314.0
2018-06-04 15:55:00,63.27,63.31,63.27,63.31,111636.0,46.0861,46.1152,46.0861,46.1152,111636.0
2018-06-05 09:30:00,63.18,63.24,62.91,63.0,47530.0,46.0205,46.0643,45.8239,45.8894,47530.0
2018-06-05 09:35:00,62.99,63.14,62.91,62.91,50026.0,45.8822,45.9914,45.8239,45.8239,50026.0
2018-06-05 09:40:00,62.91,63.0,62.88,62.99,10479.0,45.8239,45.8894,45.802,45.8822,10479.0
2018-06-05 09:45:00,62.99,63.0,62.91,63.0,101241.0,45.8822,45.8894,45.8239,45.8894,101241.0
2018-06-05 09:50:00,62.99,63.03,62.93,62.93,18704.0,45.8822,45.9113,45.8384,45.8384,18704.0
2018-06-05 09:55:00,62.92,62.92,62.81,62.86,20903.0,45.8312,45.8312,45.751,45.7875,20903.0
2018-06-05 10:00:00,62.86,62.96,62.85,62.93,53809.0,45.7875,45.8603,45.7802,45.8384,53809.0
2018-06-05 10:05:00,62.92,62.97,62.9,62.91,33030.0,45.8312,45.8676,45.8166,45.8239,33030.0
2018-06-05 10:10:00,62.92,62.97,62.86,62.88,26172.0,45.8312,45.8676,45.7875,45.802,26172.0
2018-06-05 10:15:00,62.87,62.97,62.86,62.89,16197.0,45.7947,45.8676,45.7875,45.8093,16197.0
2018-06-05 10:20:00,62.9,62.91,62.82,62.83,16542.0,45.8166,45.8239,45.7583,45.7656,16542.0
2018-06-05 10:25:00,62.82,62.9,62.82,62.85,23240.0,45.7583,45.8166,45.7583,45.7802,23240.0
2018-06-05 10:30:00,62.85,62.9,62.85,62.89,18637.0,45.7802,45.8166,45.7802,45.8093,18637.0
2018-06-05 10:35:00,62.88,62.88,62.82,62.86,30765.0,45.802,45.802,45.7583,45.7875,30765.0
2018-06-05 10:40:00,62.85,62.92,62.84,62.9,28699.0,45.7802,45.8312,45.7729,45.8166,28699.0
2018-06-05 10:45:00,62.91,62.99,62.87,62.98,37965.0,45.8239,45.8822,45.7947,45.8749,37965.0
2018-06-05 10:50:00,62.98,62.99,62.93,62.96,39109.0,45.8749,45.8822,45.8384,45.8603,39109.0
2018-06-05 10:55:00,62.96,63.01,62.91,62.92,33604.0,45.8603,45.8967,45.8239,45.8312,33604.0
2018-06-05 11:00:00,62.91,62.93,62.88,62.92,26578.0,45.8239,45.8384,45.802,45.8312,26578.0
2018-06-05 11:05:00,62.91,62.93,62.84,62.84,27368.0,45.8239,45.8384,45.7729,45.7729,27368.0
2018-06-05 11:10:00,62.85,62.86,62.82,62.86,19151.0,45.7802,45.7875,45.7583,45.7875,19151.0
2018-06-05 11:15:00,62.85,62.91,62.84,62.88,30273.0,45.7802,45.8239,45.7729,45.802,30273.0
2018-06-05 11:20:00,62.88,62.92,62.88,62.88,44924.0,45.802,45.8312,45.802,45.802,44924.0
2018-06-05 11:25:00,62.89,62.9,62.86,62.88,290898.0,45.8093,45.8166,45.7875,45.802,290898.0
2018-06-05 11:30:00,62.87,62.94,62.76,62.9,123262.0,45.7947,45.8457,45.7146,45.8166,123262.0
2018-06-05 11:35:00,62.89,62.91,62.85,62.86,106393.0,45.8093,45.8239,45.7802,45.7875,106393.0
2018-06-05 11:40:00,62.84,62.84,62.7,62.7,37179.0,45.7729,45.7729,45.6709,45.6709,37179.0
2018-06-05 11:45:00,62.69,62.71,62.53,62.57,33464.0,45.6636,45.6782,45.5471,45.5762,33464.0
2018-06-05 11:50:00,62.57,62.63,62.55,62.58,46814.0,45.5762,45.6199,45.5617,45.5835,46814.0
2018-06-05 11:55:00,62.58,62.59,62.44,62.52,62313.0,45.5835,45.5908,45.4815,45.5398,62313.0
2018-06-05 12:00:00,62.52,62.53,62.48,62.48,81769.0,45.5398,45.5471,45.5107,45.5107,81769.0
2018-06-05 12:05:00,62.48,62.78,62.45,62.77,39220.0,45.5107,45.7292,45.4888,45.7219,39220.0
2018-06-05 12:10:00,62.79,62.83,62.72,62.75,31073.0,45.7365,45.7656,45.6855,45.7073,31073.0
2018-06-05 12:15:00,62.75,62.81,62.71,62.78,20253.0,45.7073,45.751,45.6782,45.7292,20253.0
2018-06-05 12:20:00,62.78,62.87,62.77,62.8,26237.0,45.7292,45.7947,45.7219,45.7438,26237.0
2018-06-05 12:25:00,62.8,63.24,62.79,63.1,120343.0,45.7438,46.0643,45.7365,45.9623,120343.0
2018-06-05 12:30:00,63.09,63.13,62.89,63.0,118701.0,45.955,45.9841,45.8093,45.8894,118701.0
2018-06-05 12:35:00,62.99,63.01,62.96,63.0,35084.0,45.8822,45.8967,45.8603,45.8894,35084.0
2018-06-05 12:40:00,62.99,63.01,62.95,62.99,20099.0,45.8822,45.8967,45.853,45.8822,20099.0
2018-06-05 12:45:00,62.99,62.99,62.84,62.88,17462.0,45.8822,45.8822,45.7729,45.802,17462.0
2018-06-05 12:50:00,62.89,62.9,62.83,62.86,9115.0,45.8093,45.8166,45.7656,45.7875,9115.0
2018-06-05 12:55:00,62.87,62.9,62.82,62.82,84241.0,45.7947,45.8166,45.7583,45.7583,84241.0
2018-06-05 13:00:00,62.83,62.94,62.82,62.91,36868.0,45.7656,45.8457,45.7583,45.8239,36868.0
2018-06-05 13:05:00,62.91,62.99,62.88,62.99,26563.0,45.8239,45.8822,45.802,45.8822,26563.0
2018-06-05 13:10:00,62.98,63.05,62.97,63.03,37358.0,45.8749,45.9259,45.8676,45.9113,37358.0
2018-06-05 13:15:00,63.04,63.04,62.93,62.94,38140.0,45.9186,45.9186,45.8384,45.8457,38140.0
2018-06-05 13:20:00,62.93,63.0,62.93,63.0,17275.0,45.8384,45.8894,45.8384,45.8894,17275.0
2018-06-05 13:25:00,62.99,63.0,62.97,62.99,16257.0,45.8822,45.8894,45.8676,45.8822,16257.0
2018-06-05 13:30:00,62.99,63.0,62.96,62.97,25623.0,45.8822,45.8894,45.8603,45.8676,25623.0
2018-06-05 13:35:00,62.96,62.97,62.92,62.94,19538.0,45.8603,45.8676,45.8312,45.8457,19538.0
2018-06-05 13:40:00,62.95,62.95,62.92,62.93,16398.0,45.853,45.853,45.8312,45.8384,16398.0
2018-06-05 13:45:00,62.93,62.94,62.86,62.87,22363.0,45.8384,45.8457,45.7875,45.7947,22363.0
2018-06-05 13:50:00,62.87,62.87,62.81,62.85,22915.0,45.7947,45.7947,45.751,45.7802,22915.0
2018-06-05 13:55:00,62.85,62.86,62.82,62.82,71125.0,45.7802,45.7875,45.7583,45.7583,71125.0
2018-06-05 14:00:00,62.82,62.83,62.75,62.82,34436.0,45.7583,45.7656,45.7073,45.7583,34436.0
2018-06-05 14:05:00,62.82,62.82,62.77,62.79,32066.0,45.7583,45.7583,45.7219,45.7365,32066.0
2018-06-05 14:10:00,62.78,62.89,62.78,62.87,24695.0,45.7292,45.8093,45.7292,45.7947,24695.0
2018-06-05 14:15:00,62.86,62.88,62.84,62.86,33303.0,45.7875,45.802,45.7729,45.7875,33303.0
2018-06-05 14:20:00,62.87,62.97,62.85,62.97,88873.0,45.7947,45.8676,45.7802,45.8676,88873.0
2018-06-05 14:25:00,62.96,62.96,62.91,62.93,211604.0,45.8603,45.8603,45.8239,45.8384,211604.0
2018-06-05 14:30:00,62.93,62.94,62.9,62.92,14751.0,45.8384,45.8457,45.8166,45.8312,14751.0
2018-06-05 14:35:00,62.93,62.93,62.87,62.88,23569.0,45.8384,45.8384,45.7947,45.802,23569.0
2018-06-05 14:40:00,62.89,62.9,62.86,62.88,83232.0,45.8093,45.8166,45.7875,45.802,83232.0
2018-06-05 14:45:00,62.88,62.88,62.83,62.83,17165.0,45.802,45.802,45.7656,45.7656,17165.0
2018-06-05 14:50:00,62.83,62.86,62.81,62.84,56280.0,45.7656,45.7875,45.751,45.7729,56280.0
2018-06-05 14:55:00,62.84,62.89,62.83,62.89,22343.0,45.7729,45.8093,45.7656,45.8093,22343.0
2018-06-05 15:00:00,62.88,62.89,62.81,62.82,159192.0,45.802,45.8093,45.751,45.7583,159192.0
2018-06-05 15:05:00,62.82,62.83,62.79,62.79,20874.0,45.7583,45.7656,45.7365,45.7365,20874.0
2018-06-05 15:10:00,62.79,62.82,62.74,62.74,35805.0,45.7365,45.7583,45.7,45.7,35805.0
2018-06-05 15:15:00,62.74,62.77,62.73,62.75,12334.0,45.7,45.7219,45.6928,45.7073,12334.0
2018-06-05 15:20:00,62.75,62.78,62.72,62.76,41860.0,45.7073,45.7292,45.6855,45.7146,41860.0
2018-06-05 15:25:00,62.76,62.83,62.73,62.8,53393.0,45.7146,45.7656,45.6928,45.7438,53393.0
2018-06-05 15:30:00,62.8,62.8,62.75,62.78,76474.0,45.7438,45.7438,45.7073,45.7292,76474.0
2018-06-05 15:35:00,62.78,62.83,62.74,62.83,141397.0,45.7292,45.7656,45.7,45.7656,141397.0
2018-06-05 15:40:00,62.82,62.83,62.77,62.8,52200.0,45.7583,45.7656,45.7219,45.7438,52200.0
2018-06-05 15:45:00,62.8,62.91,62.8,62.9,84615.0,45.7438,45.8239,45.7438,45.8166,84615.0
2018-06-05 15:50:00,62.89,63.0,62.87,62.99,300583.0,45.8093,45.8894,45.7947,45.8822,300583.0
2018-06-05 15:55:00,62.98,62.99,62.86,62.92,570095.0,45.8749,45.8822,45.7875,45.8312,570095.0
2018-06-06 09:30:00,63.1,63.2,62.9,63.01,79935.0,45.9623,46.0351,45.8166,45.8967,79935.0
2018-06-06 09:35:00,63.01,63.04,62.85,62.97,135128.0,45.8967,45.9186,45.7802,45.8676,135128.0
2018-06-06 09:40:00,62.98,63.01,62.88,62.94,27029.0,45.8749,45.8967,45.802,45.8457,27029.0
2018-06-06 09:45:00,62.93,63.05,62.78,62.84,50432.0,45.8384,45.9259,45.7292,45.7729,50432.0
2018-06-06 09:50:00,62.86,62.98,62.86,62.98,10549.0,45.7875,45.8749,45.7875,45.8749,10549.0
2018-06-06 09:55:00,62.93,62.93,62.8,62.88,12880.0,45.8384,45.8384,45.7438,45.802,12880.0
2018-06-06 10:00:00,62.89,62.9,62.81,62.82,13951.0,45.8093,45.8166,45.751,45.7583,13951.0
2018-06-06 10:05:00,62.83,62.86,62.73,62.75,15120.0,45.7656,45.7875,45.6928,45.7073,15120.0
2018-06-06 10:10:00,62.74,62.82,62.73,62.82,13054.0,45.7,45.7583,45.6928,45.7583,13054.0
2018-06-06 10:15:00,62.82,62.82,62.75,62.77,17073.0,45.7583,45.7583,45.7073,45.7219,17073.0
2018-06-06 10:20:00,62.76,62.85,62.75,62.85,15454.0,45.7146,45.7802,45.7073,45.7802,15454.0
2018-06-06 10:25:00,62.84,62.94,62.83,62.92,16125.0,45.7729,45.8457,45.7656,45.8312,16125.0
2018-06-06 10:30:00,62.9,63.05,62.87,63.02,37339.0,45.8166,45.9259,45.7947,45.904,37339.0
2018-06-06 10:35:00,63.02,63.07,63.01,63.03,30936.0,45.904,45.9404,45.8967,45.9113,30936.0
2018-06-06 10:40:00,63.03,63.08,62.99,62.99,24713.0,45.9113,45.9477,45.8822,45.8822,24713.0
2018-06-06 10:45:00,62.99,63.01,62.94,62.98,28387.0,45.8822,45.8967,45.8457,45.8749,28387.0
2018-06-06 10:50:00,62.99,63.08,62.99,63.06,108402.0,45.8822,45.9477,45.8822,45.9331,108402.0
2018-06-06 10:55:00,63.06,63.25,63.06,63.25,93150.0,45.9331,46.0715,45.9331,46.0715,93150.0
2018-06-06 11:00:00,63.26,63.32,63.19,63.23,123326.0,46.0788,46.1225,46.0278,46.057,123326.0
2018-06-06 11:05:00,63.23,63.31,63.23,63.29,24071.0,46.057,46.1152,46.057,46.1007,24071.0
2018-06-06 11:10:00,63.29,63.29,63.2,63.22,33698.0,46.1007,46.1007,46.0351,46.0497,33698.0
2018-06-06 11:15:00,63.21,63.21,63.06,63.11,42318.0,46.0424,46.0424,45.9331,45.9696,42318.0
2018-06-06 11:20:00,63.09,63.09,63.01,63.06,13548.0,45.955,45.955,45.8967,45.9331,13548.0
2018-06-06 11:25:00,63.07,63.1,63.02,63.04,17495.0,45.9404,45.9623,45.904,45.9186,17495.0
2018-06-06 11:30:00,63.05,63.07,62.96,62.97,27615.0,45.9259,45.9404,45.8603,45.8676,27615.0
2018-06-06 11:35:00,62.97,63.08,62.97,63.01,19793.0,45.8676,45.9477,45.8676,45.8967,19793.0
2018-06-06 11:40:00,63.0,63.08,62.99,63.02,19391.0,45.8894,45.9477,45.8822,45.904,19391.0
2018-06-06 11:45:00,63.03,63.06,62.96,63.04,26979.0,45.9113,45.9331,45.8603,45.9186,26979.0
2018-06-06 11:50:00,63.04,63.05,63.0,63.0,13591.0,45.9186,45.9259,45.8894,45.8894,13591.0
2018-06-06 11:55:00,63.0,63.06,62.99,63.05,14952.0,45.8894,45.9331,45.8822,45.9259,14952.0
2018-06-06 12:00:00,63.05,63.09,63.0,63.08,19207.0,45.9259,45.955,45.8894,45.9477,19207.0
2018-06-06 12:05:00,63.07,63.1,63.04,63.07,19778.0,45.9404,45.9623,45.9186,45.9404,19778.0
2018-06-06 12:10:00,63.07,63.1,63.05,63.07,75950.0,45.9404,45.9623,45.9259,45.9404,75950.0
2018-06-06 12:15:00,63.07,63.07,63.02,63.03,19354.0,45.9404,45.9404,45.904,45.9113,19354.0
2018-06-06 12:20:00,63.04,63.06,62.99,63.0,16708.0,45.9186,45.9331,45.8822,45.8894,16708.0
2018-06-06 12:25:00,63.0,63.01,62.95,62.97,20943.0,45.8894,45.8967,45.853,45.8676,20943.0
2018-06-06 12:30:00,62.97,62.99,62.91,62.91,20246.0,45.8676,45.8822,45.8239,45.8239,20246.0
2018-06-06 12:35:00,62.92,62.94,62.86,62.86,41054.0,45.8312,45.8457,45.7875,45.7875,41054.0
2018-06-06 12:40:00,62.87,62.89,62.86,62.87,14102.0,45.7947,45.8093,45.7875,45.7947,14102.0
2018-06-06 12:45:00,62.87,62.98,62.86,62.98,72247.0,45.7947,45.8749,45.7875,45.8749,72247.0
2018-06-06 12:50:00,62.99,63.03,62.97,63.01,17229.0,45.8822,45.9113,45.8676,45.8967,17229.0
2018-06-06 12:55:00,63.01,63.06,63.0,63.03,156994.0,45.8967,45.9331,45.8894,45.9113,156994.0
2018-06-06 13:00:00,63.03,63.09,63.03,63.08,25272.0,45.9113,45.955,45.9113,45.9477,25272.0
2018-06-06 13:05:00,63.09,63.15,63.08,63.12,17731.0,45.955,45.9987,45.9477,45.9768,17731.0
2018-06-06 13:10:00,63.13,63.14,63.07,63.13,39647.0,45.9841,45.9914,45.9404,45.9841,39647.0
2018-06-06 13:15:00,63.14,63.19,63.12,63.15,43689.0,45.9914,46.0278,45.9768,45.9987,43689.0
2018-06-06 13:20:00,63.16,63.16,63.08,63.13,152891.0,46.006,46.006,45.9477,45.9841,152891.0
2018-06-06 13:25:00,63.12,63.13,63.08,63.08,13969.0,45.9768,45.9841,45.9477,45.9477,13969.0
2018-06-06 13:30:00,63.09,63.12,63.07,63.1,15003.0,45.955,45.9768,45.9404,45.9623,15003.0
2018-06-06 13:35:00,63.09,63.11,63.04,63.04,8493.0,45.955,45.9696,45.9186,45.9186,8493.0
2018-06-06 13:40:00,63.06,63.09,63.03,63.05,10780.0,45.9331,45.955,45.9113,45.9259,10780.0
2018-06-06 13:45:00,63.07,63.1,63.06,63.08,3462.0,45.9404,45.9623,45.9331,45.9477,3462.0
2018-06-06 13:50:00,63.08,63.12,63.05,63.06,11476.0,45.9477,45.9768,45.9259,45.9331,11476.0
2018-06-06 13:55:00,63.06,63.08,62.98,62.99,24549.0,45.9331,45.9477,45.8749,45.8822,24549.0
2018-06-06 14:00:00,62.99,63.06,62.99,63.04,50893.0,45.8822,45.9331,45.8822,45.9186,50893.0
2018-06-06 14:05:00,63.04,63.07,62.99,63.0,87261.0,45.9186,45.9404,45.8822,45.8894,87261.0
2018-06-06 14:10:00,63.0,63.02,62.94,62.97,19102.0,45.8894,45.904,45.8457,45.8676,19102.0
2018-06-06 14:15:00,62.96,63.01,62.93,62.98,34184.0,45.8603,45.8967,45.8384,45.8749,34184.0
2018-06-06 14:20:00,62.98,63.05,62.97,63.05,22077.0,45.8749,45.9259,45.8676,45.9259,22077.0
2018-06-06 14:25:00,63.05,63.07,63.03,63.04,6774.0,45.9259,45.9404,45.9113,45.9186,6774.0
2018-06-06 14:30:00,63.04,63.05,63.02,63.04,25097.0,45.9186,45.9259,45.904,45.9186,25097.0
2018-06-06 14:35:00,63.04,63.1,63.02,63.07,26590.0,45.9186,45.9623,45.904,45.9404,26590.0
2018-06-06 14:40:00,63.07,63.08,63.02,63.06,152414.0,45.9404,45.9477,45.904,45.9331,152414.0
2018-06-06 14:45:00,63.07,63.07,63.03,63.04,23628.0,45.9404,45.9404,45.9113,45.9186,23628.0
2018-06-06 14:50:00,63.04,63.05,63.01,63.02,14603.0,45.9186,45.9259,45.8967,45.904,14603.0
2018-06-06 14:55:00,63.02,63.04,62.98,62.99,29569.0,45.904,45.9186,45.8749,45.8822,29569.0
2018-06-06 15:00:00,62.99,63.05,62.98,63.04,19099.0,45.8822,45.9259,45.8749,45.9186,19099.0
2018-06-06 15:05:00,63.03,63.05,62.97,62.98,104113.0,45.9113,45.9259,45.8676,45.8749,104113.0
2018-06-06 15:10:00,62.98,63.02,62.98,63.0,43571.0,45.8749,45.904,45.8749,45.8894,43571.0
2018-06-06 15:15:00,63.01,63.03,62.99,63.03,36042.0,45.8967,45.9113,45.8822,45.9113,36042.0
2018-06-06 15:20:00,63.03,63.04,63.01,63.02,45890.0,45.9113,45.9186,45.8967,45.904,45890.0
2018-06-06 15:25:00,63.02,63.08,63.01,63.06,127722.0,45.904,45.9477,45.8967,45.9331,127722.0
2018-06-06 15:30:00,63.05,63.13,63.03,63.1,79341.0,45.9259,45.9841,45.9113,45.9623,79341.0
2018-06-06 15:35:00,63.1,63.11,63.06,63.07,59705.0,45.9623,45.9696,45.9331,45.9404,59705.0
2018-06-06 15:40:00,63.08,63.13,63.07,63.08,35047.0,45.9477,45.9841,45.9404,45.9477,35047.0
2018-06-06 15:45:00,63.09,63.09,62.98,63.0,115977.0,45.955,45.955,45.8749,45.8894,115977.0
2018-06-06 15:50:00,63.0,63.07,62.98,63.02,340261.0,45.8894,45.9404,45.8749,45.904,340261.0
2018-06-06 15:55:00,63.02,63.16,63.01,63.16,512706.0,45.904,46.006,45.8967,46.006,512706.0
2018-06-07 09:30:00,63.15,63.36,63.0,63.07,75449.0,45.9987,46.1517,45.8894,45.9404,75449.0
2018-06-07 09:35:00,63.09,63.23,63.04,63.13,33352.0,45.955,46.057,45.9186,45.9841,33352.0
2018-06-07 09:40:00,63.13,63.49,63.1,63.49,88573.0,45.9841,46.2464,45.9623,46.2464,88573.0
2018-06-07 09:45:00,63.49,63.82,63.48,63.75,70563.0,46.2464,46.4867,46.2391,46.4357,70563.0
2018-06-07 09:50:00,63.75,63.76,63.7,63.72,53979.0,46.4357,46.443,46.3993,46.4139,53979.0
2018-06-07 09:55:00,63.72,63.75,63.61,63.62,123814.0,46.4139,46.4357,46.3338,46.341,123814.0
2018-06-07 10:00:00,63.6,63.6,63.44,63.48,48188.0,46.3265,46.3265,46.2099,46.2391,48188.0
2018-06-07 10:05:00,63.48,63.71,63.48,63.58,118731.0,46.2391,46.4066,46.2391,46.3119,118731.0
2018-06-07 10:10:00,63.59,63.61,63.44,63.61,31334.0,46.3192,46.3338,46.2099,46.3338,31334.0
2018-06-07 10:15:00,63.61,63.78,63.57,63.75,108599.0,46.3338,46.4576,46.3046,46.4357,108599.0
2018-06-07 10:20:00,63.76,63.76,63.62,63.68,141374.0,46.443,46.443,46.341,46.3847,141374.0
2018-06-07 10:25:00,63.69,63.71,63.63,63.65,29666.0,46.392,46.4066,46.3483,46.3629,29666.0
2018-06-07 10:30:00,63.66,63.71,63.6,63.71,52603.0,46.3702,46.4066,46.3265,46.4066,52603.0
2018-06-07 10:35:00,63.7,63.78,63.67,63.77,101754.0,46.3993,46.4576,46.3775,46.4503,101754.0
2018-06-07 10:40:00,63.77,64.01,63.76,63.82,185587.0,46.4503,46.6251,46.443,46.4867,185587.0
2018-06-07 10:45:00,63.83,63.96,63.82,63.95,40691.0,46.494,46.5887,46.4867,46.5814,40691.0
2018-06-07 10:50:00,63.95,63.99,63.89,63.91,127291.0,46.5814,46.6106,46.5377,46.5523,127291.0
2018-06-07 10:55:00,63.92,63.94,63.83,63.84,56949.0,46.5596,46.5741,46.494,46.5013,56949.0
2018-06-07 11:00:00,63.85,63.89,63.76,63.76,61112.0,46.5086,46.5377,46.443,46.443,61112.0
2018-06-07 11:05:00,63.77,63.87,63.73,63.87,20599.0,46.4503,46.5231,46.4212,46.5231,20599.0
2018-06-07 11:10:00,63.88,63.94,63.82,63.9,29147.0,46.5304,46.5741,46.4867,46.545,29147.0
2018-06-07 11:15:00,63.9,63.9,63.8,63.83,30338.0,46.545,46.545,46.4722,46.494,30338.0
2018-06-07 11:20:00,63.82,63.85,63.8,63.81,27748.0,46.4867,46.5086,46.4722,46.4794,27748.0
2018-06-07 11:25:00,63.82,63.82,63.75,63.78,89053.0,46.4867,46.4867,46.4357,46.4576,89053.0
2018-06-07 11:30:00,63.77,63.78,63.68,63.76,20411.0,46.4503,46.4576,46.3847,46.443,20411.0
2018-06-07 11:35:00,63.74,63.75,63.63,63.63,15349.0,46.4285,46.4357,46.3483,46.3483,15349.0
2018-06-07 11:40:00,63.65,63.67,63.55,63.56,21715.0,46.3629,46.3775,46.2901,46.2973,21715.0
2018-06-07 11:45:00,63.54,63.55,63.44,63.45,14089.0,46.2828,46.2901,46.2099,46.2172,14089.0
2018-06-07 11:50:00,63.45,63.51,63.4,63.41,21931.0,46.2172,46.2609,46.1808,46.1881,21931.0
2018-06-07 11:55:00,63.4,63.43,63.36,63.38,35383.0,46.1808,46.2026,46.1517,46.1662,35383.0
2018-06-07 12:00:00,63.39,63.61,63.36,63.6,66494.0,46.1735,46.3338,46.1517,46.3265,66494.0
2018-06-07 12:05:00,63.62,63.66,63.56,63.58,13956.0,46.341,46.3702,46.2973,46.3119,13956.0
2018-06-07 12:10:00,63.57,63.63,63.56,63.6,18650.0,46.3046,46.3483,46.2973,46.3265,18650.0
2018-06-07 12:15:00,63.6,63.74,63.6,63.71,32972.0,46.3265,46.4285,46.3265,46.4066,32972.0
2018-06-07 12:20:00,63.71,63.73,63.67,63.71,14694.0,46.4066,46.4212,46.3775,46.4066,14694.0
2018-06-07 12:25:00,63.71,63.73,63.62,63.66,76803.0,46.4066,46.4212,46.341,46.3702,76803.0
2018-06-07 12:30:00,63.65,63.68,63.54,63.57,17588.0,46.3629,46.3847,46.2828,46.3046,17588.0
2018-06-07 12:35:00,63.57,63.59,63.49,63.53,32839.0,46.3046,46.3192,46.2464,46.2755,32839.0
2018-06-07 12:40:00,63.53,63.54,63.46,63.51,18340.0,46.2755,46.2828,46.2245,46.2609,18340.0
2018-06-07 12:45:00,63.51,63.56,63.48,63.49,19532.0,46.2609,46.2973,46.2391,46.2464,19532.0
2018-06-07 12:50:00,63.49,63.54,63.48,63.54,11063.0,46.2464,46.2828,46.2391,46.2828,11063.0
2018-06-07 12:55:00,63.54,63.58,63.49,63.57,26298.0,46.2828,46.3119,46.2464,46.3046,26298.0
2018-06-07 13:00:00,63.57,63.64,63.57,63.63,9606.0,46.3046,46.3556,46.3046,46.3483,9606.0
2018-06-07 13:05:00,63.63,63.67,63.62,63.65,24521.0,46.3483,46.3775,46.341,46.3629,24521.0
2018-06-07 13:10:00,63.64,63.71,63.59,63.67,15860.0,46.3556,46.4066,46.3192,46.3775,15860.0
2018-06-07 13:15:00,63.66,63.68,63.59,63.61,16894.0,46.3702,46.3847,46.3192,46.3338,16894.0
2018-06-07 13:20:00,63.61,63.67,63.58,63.65,8690.0,46.3338,46.3775,46.3119,46.3629,8690.0
2018-06-07 13:25:00,63.66,63.66,63.58,63.58,11177.0,46.3702,46.3702,46.3119,46.3119,11177.0
2018-06-07 13:30:00,63.58,63.6,63.52,63.54,53427.0,46.3119,46.3265,46.2682,46.2828,53427.0
2018-06-07 13:35:00,63.54,63.54,63.4,63.45,88443.0,46.2828,46.2828,46.1808,46.2172,88443.0
2018-06-07 13:40:00,63.45,63.49,63.43,63.44,13193.0,46.2172,46.2464,46.2026,46.2099,13193.0
2018-06-07 13:45:00,63.44,63.53,63.42,63.53,20657.0,46.2099,46.2755,46.1954,46.2755,20657.0
2018-06-07 13:50:00,63.53,63.54,63.4,63.42,18038.0,46.2755,46.2828,46.1808,46.1954,18038.0
2018-06-07 13:55:00,63.42,63.43,63.37,63.39,17539.0,46.1954,46.2026,46.1589,46.1735,17539.0
2018-06-07 14:00:00,63.4,63.43,63.33,63.4,30400.0,46.1808,46.2026,46.1298,46.1808,30400.0
2018-06-07 14:05:00,63.41,63.45,63.39,63.44,12604.0,46.1881,46.2172,46.1735,46.2099,12604.0
2018-06-07 14:10:00,63.45,63.54,63.42,63.52,16650.0,46.2172,46.2828,46.1954,46.2682,16650.0
2018-06-07 14:15:00,63.52,63.53,63.47,63.48,40905.0,46.2682,46.2755,46.2318,46.2391,40905.0
2018-06-07 14:20:00,63.48,63.49,63.43,63.48,15047.0,46.2391,46.2464,46.2026,46.2391,15047.0
2018-06-07 14:25:00,63.49,63.5,63.45,63.49,26592.0,46.2464,46.2536,46.2172,46.2464,26592.0
2018-06-07 14:30:00,63.5,63.56,63.49,63.56,13839.0,46.2536,46.2973,46.2464,46.2973,13839.0
2018-06-07 14:35:00,63.56,63.58,63.53,63.55,60205.0,46.2973,46.3119,46.2755,46.2901,60205.0
2018-06-07 14:40:00,63.55,63.6,63.55,63.57,94709.0,46.2901,46.3265,46.2901,46.3046,94709.0
2018-06-07 14:45:00,63.58,63.65,63.56,63.63,10116.0,46.3119,46.3629,46.2973,46.3483,10116.0
2018-06-07 14:50:00,63.63,63.65,63.62,63.63,11700.0,46.3483,46.3629,46.341,46.3483,11700.0
2018-06-07 14:55:00,63.64,63.64,63.58,63.61,21185.0,46.3556,46.3556,46.3119,46.3338,21185.0
2018-06-07 15:00:00,63.61,63.62,63.56,63.6,29591.0,46.3338,46.341,46.2973,46.3265,29591.0
2018-06-07 15:05:00,63.6,63.61,63.56,63.57,60723.0,46.3265,46.3338,46.2973,46.3046,60723.0
2018-06-07 15:10:00,63.58,63.6,63.53,63.57,26435.0,46.3119,46.3265,46.2755,46.3046,26435.0
2018-06-07 15:15:00,63.58,63.61,63.56,63.58,75737.0,46.3119,46.3338,46.2973,46.3119,75737.0
2018-06-07 15:20:00,63.58,63.66,63.57,63.66,35238.0,46.3119,46.3702,46.3046,46.3702,35238.0
2018-06-07 15:25:00,63.67,63.72,63.66,63.71,35429.0,46.3775,46.4139,46.3702,46.4066,35429.0
2018-06-07 15:30:00,63.7,63.7,63.6,63.62,32436.0,46.3993,46.3993,46.3265,46.341,32436.0
2018-06-07 15:35:00,63.63,63.71,63.61,63.64,63514.0,46.3483,46.4066,46.3338,46.3556,63514.0
2018-06-07 15:40:00,63.65,63.68,63.61,63.64,150169.0,46.3629,46.3847,46.3338,46.3556,150169.0
2018-06-07 15:45:00,63.65,63.67,63.57,63.59,64168.0,46.3629,46.3775,46.3046,46.3192,64168.0
2018-06-07 15:50:00,63.59,63.63,63.5,63.61,165747.0,46.3192,46.3483,46.2536,46.3338,165747.0
2018-06-07 15:55:00,63.62,63.67,63.59,63.6,299545.0,46.341,46.3775,46.3192,46.3265,299545.0
2018-06-08 09:30:00,63.67,64.06,63.51,63.94,75324.0,46.3775,46.6615,46.2609,46.5741,75324.0
2018-06-08 09:35:00,63.9,63.91,63.54,63.57,31347.0,46.545,46.5523,46.2828,46.3046,31347.0
2018-06-08 09:40:00,63.6,63.74,63.51,63.67,31003.0,46.3265,46.4285,46.2609,46.3775,31003.0
2018-06-08 09:45:00,63.69,63.69,63.53,63.59,33563.0,46.392,46.392,46.2755,46.3192,33563.0
2018-06-08 09:50:00,63.59,63.6,63.35,63.38,43013.0,46.3192,46.3265,46.1444,46.1662,43013.0
2018-06-08 09:55:00,63.38,63.6,63.33,63.55,34525.0,46.1662,46.3265,46.1298,46.2901,34525.0
2018-06-08 10:00:00,63.55,63.55,63.29,63.32,22225.0,46.2901,46.2901,46.1007,46.1225,22225.0
2018-06-08 10:05:00,63.32,63.32,63.18,63.21,28287.0,46.1225,46.1225,46.0205,46.0424,28287.0
2018-06-08 10:10:00,63.2,63.23,63.15,63.21,29386.0,46.0351,46.057,45.9987,46.0424,29386.0
2018-06-08 10:15:00,63.22,63.22,63.07,63.13,32992.0,46.0497,46.0497,45.9404,45.9841,32992.0
2018-06-08 10:20:00,63.12,63.22,63.1,63.18,18544.0,45.9768,46.0497,45.9623,46.0205,18544.0
2018-06-08 10:25:00,63.18,63.19,63.09,63.11,19980.0,46.0205,46.0278,45.955,45.9696,19980.0
2018-06-08 10:30:00,63.11,63.17,63.05,63.13,34886.0,45.9696,46.0133,45.9259,45.9841,34886.0
2018-06-08 10:35:00,63.14,63.25,63.14,63.18,20999.0,45.9914,46.0715,45.9914,46.0205,20999.0
2018-06-08 10:40:00,63.18,63.25,63.18,63.22,17357.0,46.0205,46.0715,46.0205,46.0497,17357.0
2018-06-08 10:45:00,63.21,63.26,63.17,63.23,25596.0,46.0424,46.0788,46.0133,46.057,25596.0
2018-06-08 10:50:00,63.24,63.29,63.22,63.27,21563.0,46.0643,46.1007,46.0497,46.0861,21563.0
2018-06-08 10:55:00,63.28,63.36,63.26,63.26,18758.0,46.0934,46.1517,46.0788,46.0788,18758.0
2018-06-08 11:00:00,63.26,63.26,63.21,63.21,31444.0,46.0788,46.0788,46.0424,46.0424,31444.0
2018-06-08 11:05:00,63.21,63.24,63.2,63.22,17108.0,46.0424,46.0643,46.0351,46.0497,17108.0
2018-06-08 11:10:00,63.23,63.25,63.22,63.24,28785.0,46.057,46.0715,46.0497,46.0643,28785.0
2018-06-08 11:15:00,63.24,63.35,63.23,63.3,100498.0,46.0643,46.1444,46.057,46.108,100498.0
2018-06-08 11:20:00,63.3,63.3,63.15,63.16,81209.0,46.108,46.108,45.9987,46.006,81209.0
2018-06-08 11:25:00,63.15,63.16,63.03,63.04,45906.0,45.9987,46.006,45.9113,45.9186,45906.0
2018-06-08 11:30:00,63.04,63.06,62.97,63.03,57705.0,45.9186,45.9331,45.8676,45.9113,57705.0
2018-06-08 11:35:00,63.03,63.06,62.98,63.0,32881.0,45.9113,45.9331,45.8749,45.8894,32881.0
2018-06-08 11:40:00,63.0,63.02,62.99,63.0,28418.0,45.8894,45.904,45.8822,45.8894,28418.0
2018-06-08 11:45:00,63.01,63.08,62.98,63.07,38013.0,45.8967,45.9477,45.8749,45.9404,38013.0
2018-06-08 11:50:00,63.07,63.09,63.03,63.05,21847.0,45.9404,45.955,45.9113,45.9259,21847.0
2018-06-08 11:55:00,63.06,63.06,63.02,63.06,14435.0,45.9331,45.9331,45.904,45.9331,14435.0
2018-06-08 12:00:00,63.04,63.04,62.99,63.03,20199.0,45.9186,45.9186,45.8822,45.9113,20199.0
2018-06-08 12:05:00,63.03,63.03,62.99,63.01,22864.0,45.9113,45.9113,45.8822,45.8967,22864.0
2018-06-08 12:10:00,63.01,63.1,63.0,63.1,15549.0,45.8967,45.9623,45.8894,45.9623,15549.0
2018-06-08 12:15:00,63.11,63.13,63.08,63.12,19077.0,45.9696,45.9841,45.9477,45.9768,19077.0
2018-06-08 12:20:00,63.12,63.14,63.04,63.1,21515.0,45.9768,45.9914,45.9186,45.9623,21515.0
2018-06-08 12:25:00,63.11,63.15,63.09,63.12,29591.0,45.9696,45.9987,45.955,45.9768,29591.0
2018-06-08 12:30:00,63.12,63.16,63.11,63.14,16324.0,45.9768,46.006,45.9696,45.9914,16324.0
2018-06-08 12:35:00,63.14,63.15,63.11,63.15,16918.0,45.9914,45.9987,45.9696,45.9987,16918.0
2018-06-08 12:40:00,63.15,63.16,63.12,63.13,18297.0,45.9987,46.006,45.9768,45.9841,18297.0
2018-06-08 12:45:00,63.13,63.15,63.12,63.14,15943.0,45.9841,45.9987,45.9768,45.9914,15943.0
2018-06-08 12:50:00,63.13,63.18,63.13,63.17,21231.0,45.9841,46.0205,45.9841,46.0133,21231.0
2018-06-08 12:55:00,63.17,63.17,63.14,63.15,23486.0,46.0133,46.0133,45.9914,45.9987,23486.0
2018-06-08 13:00:00,63.16,63.17,63.12,63.13,25004.0,46.006,46.0133,45.9768,45.9841,25004.0
2018-06-08 13:05:00,63.12,63.15,63.09,63.1,26688.0,45.9768,45.9987,45.955,45.9623,26688.0
2018-06-08 13:10:00,63.11,63.15,63.1,63.13,28329.0,45.9696,45.9987,45.9623,45.9841,28329.0
2018-06-08 13:15:00,63.13,63.19,63.12,63.16,12227.0,45.9841,46.0278,45.9768,46.006,12227.0
2018-06-08 13:20:00,63.17,63.18,63.14,63.16,15240.0,46.0133,46.0205,45.9914,46.006,15240.0
2018-06-08 13:25:00,63.15,63.19,63.14,63.18,22337.0,45.9987,46.0278,45.9914,46.0205,22337.0
2018-06-08 13:30:00,63.19,63.2,63.17,63.17,18067.0,46.0278,46.0351,46.0133,46.0133,18067.0
2018-06-08 13:35:00,63.19,63.25,63.17,63.2,21140.0,46.0278,46.0715,46.0133,46.0351,21140.0
2018-06-08 13:40:00,63.19,63.22,63.18,63.19,14697.0,46.0278,46.0497,46.0205,46.0278,14697.0
2018-06-08 13:45:00,63.2,63.22,63.18,63.21,26394.0,46.0351,46.0497,46.0205,46.0424,26394.0
2018-06-08 13:50:00,63.2,63.23,63.14,63.21,34605.0,46.0351,46.057,45.9914,46.0424,34605.0
2018-06-08 13:55:00,63.21,63.24,63.19,63.2,19219.0,46.0424,46.0643,46.0278,46.0351,19219.0
2018-06-08 14:00:00,63.21,63.21,63.17,63.17,20433.0,46.0424,46.0424,46.0133,46.0133,20433.0
2018-06-08 14:05:00,63.18,63.21,63.17,63.21,20649.0,46.0205,46.0424,46.0133,46.0424,20649.0
2018-06-08 14:10:00,63.21,63.27,63.2,63.27,27606.0,46.0424,46.0861,46.0351,46.0861,27606.0
2018-06-08 14:15:00,63.28,63.28,63.22,63.23,18135.0,46.0934,46.0934,46.0497,46.057,18135.0
2018-06-08 14:20:00,63.22,63.25,63.21,63.25,25876.0,46.0497,46.0715,46.0424,46.0715,25876.0
2018-06-08 14:25:00,63.25,63.29,63.24,63.28,26308.0,46.0715,46.1007,46.0643,46.0934,26308.0
2018-06-08 14:30:00,63.28,63.32,63.26,63.3,21630.0,46.0934,46.1225,46.0788,46.108,21630.0
2018-06-08 14:35:00,63.3,63.31,63.26,63.28,48187.0,46.108,46.1152,46.0788,46.0934,48187.0
2018-06-08 14:40:00,63.29,63.33,63.26,63.3,21770.0,46.1007,46.1298,46.0788,46.108,21770.0
2018-06-08 14:45:00,63.3,63.32,63.29,63.3,22955.0,46.108,46.1225,46.1007,46.108,22955.0
2018-06-08 14:50:00,63.3,63.31,63.27,63.29,25292.0,46.108,46.1152,46.0861,46.1007,25292.0
2018-06-08 14:55:00,63.29,63.31,63.28,63.3,37523.0,46.1007,46.1152,46.0934,46.108,37523.0
2018-06-08 15:00:00,63.3,63.31,63.26,63.27,31760.0,46.108,46.1152,46.0788,46.0861,31760.0
2018-06-08 15:05:00,63.27,63.27,63.25,63.27,26484.0,46.0861,46.0861,46.0715,46.0861,26484.0
2018-06-08 15:10:00,63.28,63.4,63.27,63.4,44251.0,46.0934,46.1808,46.0861,46.1808,44251.0
2018-06-08 15:15:00,63.4,63.41,63.28,63.3,28107.0,46.1808,46.1881,46.0934,46.108,28107.0
2018-06-08 15:20:00,63.3,63.37,63.3,63.36,40844.0,46.108,46.1589,46.108,46.1517,40844.0
2018-06-08 15:25:00,63.36,63.37,63.33,63.35,30899.0,46.1517,46.1589,46.1298,46.1444,30899.0
2018-06-08 15:30:00,63.36,63.38,63.35,63.37,35570.0,46.1517,46.1662,46.1444,46.1589,35570.0
2018-06-08 15:35:00,63.37,63.39,63.36,63.36,48493.0,46.1589,46.1735,46.1517,46.1517,48493.0
2018-06-08 15:40:00,63.37,63.38,63.33,63.35,58546.0,46.1589,46.1662,46.1298,46.1444,58546.0
2018-06-08 15:45:00,63.35,63.39,63.32,63.34,66603.0,46.1444,46.1735,46.1225,46.1371,66603.0
2018-06-08 15:50:00,63.35,63.43,63.3,63.43,126784.0,46.1444,46.2026,46.108,46.2026,126784.0
2018-06-08 15:55:00,63.43,63.45,63.37,63.4,260403.0,46.2026,46.2172,46.1589,46.1808,260403.0
2018-06-11 09:30:00,63.38,63.45,63.16,63.16,101866.0,46.1662,46.2172,46.006,46.006,101866.0
2018-06-11 09:35:00,63.18,63.44,63.07,63.37,49982.0,46.0205,46.2099,45.9404,46.1589,49982.0
2018-06-11 09:40:00,63.39,63.6,63.37,63.41,55498.0,46.1735,46.3265,46.1589,46.1881,55498.0
2018-06-11 09:45:00,63.4,63.41,63.19,63.31,50412.0,46.1808,46.1881,46.0278,46.1152,50412.0
2018-06-11 09:50:00,63.31,63.4,63.23,63.33,49399.0,46.1152,46.1808,46.057,46.1298,49399.0
2018-06-11 09:55:00,63.33,63.4,63.29,63.33,41193.0,46.1298,46.1808,46.1007,46.1298,41193.0
2018-06-11 10:00:00,63.34,63.41,63.26,63.39,45507.0,46.1371,46.1881,46.0788,46.1735,45507.0
2018-06-11 10:05:00,63.39,63.43,63.37,63.39,40793.0,46.1735,46.2026,46.1589,46.1735,40793.0
2018-06-11 10:10:00,63.39,63.54,63.39,63.52,52801.0,46.1735,46.2828,46.1735,46.2682,52801.0
2018-06-11 10:15:00,63.52,63.66,63.45,63.57,38970.0,46.2682,46.3702,46.2172,46.3046,38970.0
2018-06-11 10:20:00,63.59,63.72,63.59,63.69,32253.0,46.3192,46.4139,46.3192,46.392,32253.0
2018-06-11 10:25:00,63.69,63.84,63.66,63.84,59018.0,46.392,46.5013,46.3702,46.5013,59018.0
2018-06-11 10:30:00,63.85,63.91,63.73,63.91,34864.0,46.5086,46.5523,46.4212,46.5523,34864.0
2018-06-11 10:35:00,63.91,63.93,63.84,63.89,32313.0,46.5523,46.5669,46.5013,46.5377,32313.0
2018-06-11 10:40:00,63.88,63.92,63.84,63.9,51110.0,46.5304,46.5596,46.5013,46.545,51110.0
2018-06-11 10:45:00,63.9,64.01,63.79,63.79,58439.0,46.545,46.6251,46.4649,46.4649,58439.0
2018-06-11 10:50:00,63.78,63.89,63.74,63.8,54168.0,46.4576,46.5377,46.4285,46.4722,54168.0
2018-06-11 10:55:00,63.78,63.82,63.7,63.81,28836.0,46.4576,46.4867,46.3993,46.4794,28836.0
2018-06-11 11:00:00,63.82,63.84,63.74,63.74,24327.0,46.4867,46.5013,46.4285,46.4285,24327.0
2018-06-11 11:05:00,63.74,63.8,63.72,63.78,33002.0,46.4285,46.4722,46.4139,46.4576,33002.0
2018-06-11 11:10:00,63.79,63.89,63.76,63.87,23605.0,46.4649,46.5377,46.443,46.5231,23605.0
2018-06-11 11:15:00,63.88,63.88,63.82,63.82,45722.0,46.5304,46.5304,46.4867,46.4867,45722.0
2018-06-11 11:20:00,63.82,63.82,63.67,63.68,39422.0,46.4867,46.4867,46.3775,46.3847,39422.0
2018-06-11 11:25:00,63.68,63.7,63.63,63.66,20494.0,46.3847,46.3993,46.3483,46.3702,20494.0
2018-06-11 11:30:00,63.66,63.72,63.66,63.71,28746.0,46.3702,46.4139,46.3702,46.4066,28746.0
2018-06-11 11:35:00,63.72,63.76,63.64,63.69,74018.0,46.4139,46.443,46.3556,46.392,74018.0
2018-06-11 11:40:00,63.68,63.8,63.68,63.8,31212.0,46.3847,46.4722,46.3847,46.4722,31212.0
2018-06-11 11:45:00,63.8,63.85,63.77,63.79,24546.0,46.4722,46.5086,46.4503,46.4649,24546.0
2018-06-11 11:50:00,63.79,63.86,63.77,63.84,17665.0,46.4649,46.5159,46.4503,46.5013,17665.0
2018-06-11 11:55:00,63.83,63.85,63.77,63.8,32616.0,46.494,46.5086,46.4503,46.4722,32616.0
2018-06-11 12:00:00,63.8,63.8,63.69,63.69,30646.0,46.4722,46.4722,46.392,46.392,30646.0
2018-06-11 12:05:00,63.7,63.77,63.69,63.75,20764.0,46.3993,46.4503,46.392,46.4357,20764.0
2018-06-11 12:10:00,63.74,63.77,63.72,63.76,24723.0,46.4285,46.4503,46.4139,46.443,24723.0
2018-06-11 12:15:00,63.76,63.78,63.74,63.77,20601.0,46.443,46.4576,46.4285,46.4503,20601.0
2018-06-11 12:20:00,63.78,63.85,63.77,63.85,20605.0,46.4576,46.5086,46.4503,46.5086,20605.0
2018-06-11 12:25:00,63.85,63.92,63.84,63.88,28591.0,46.5086,46.5596,46.5013,46.5304,28591.0
2018-06-11 12:30:00,63.89,63.94,63.88,63.91,16574.0,46.5377,46.5741,46.5304,46.5523,16574.0
2018-06-11 12:35:00,63.91,63.99,63.91,63.99,16106.0,46.5523,46.6106,46.5523,46.6106,16106.0
2018-06-11 12:40:00,63.99,64.06,63.99,64.0,44424.0,46.6106,46.6615,46.6106,46.6178,44424.0
2018-06-11 12:45:00,64.0,64.05,63.99,64.04,30980.0,46.6178,46.6543,46.6106,46.647,30980.0
2018-06-11 12:50:00,64.04,64.11,64.04,64.08,13851.0,46.647,46.698,46.647,46.6761,13851.0
2018-06-11 12:55:00,64.09,64.13,64.07,64.13,13408.0,46.6834,46.7125,46.6688,46.7125,13408.0
2018-06-11 13:00:00,64.13,64.14,64.07,64.08,15981.0,46.7125,46.7198,46.6688,46.6761,15981.0
2018-06-11 13:05:00,64.08,64.13,64.05,64.13,4981.0,46.6761,46.7125,46.6543,46.7125,4981.0
2018-06-11 13:10:00,64.13,64.15,64.11,64.15,8634.0,46.7125,46.7271,46.698,46.7271,8634.0
2018-06-11 13:15:00,64.14,64.14,64.11,64.12,6241.0,46.7198,46.7198,46.698,46.7052,6241.0
2018-06-11 13:20:00,64.12,64.17,64.11,64.13,10781.0,46.7052,46.7417,46.698,46.7125,10781.0
2018-06-11 13:25:00,64.14,64.17,64.11,64.11,12112.0,46.7198,46.7417,46.698,46.698,12112.0
2018-06-11 13:30:00,64.11,64.17,64.1,64.15,14030.0,46.698,46.7417,46.6907,46.7271,14030.0
2018-06-11 13:35:00,64.15,64.15,64.09,64.1,10286.0,46.7271,46.7271,46.6834,46.6907,10286.0
2018-06-11 13:40:00,64.1,64.11,64.05,64.08,11299.0,46.6907,46.698,46.6543,46.6761,11299.0
2018-06-11 13:45:00,64.08,64.08,64.02,64.03,10740.0,46.6761,46.6761,46.6324,46.6397,10740.0
2018-06-11 13:50:00,64.03,64.04,64.01,64.01,13593.0,46.6397,46.647,46.6251,46.6251,13593.0
2018-06-11 13:55:00,64.02,64.04,63.99,64.02,36347.0,46.6324,46.647,46.6106,46.6324,36347.0
2018-06-11 14:00:00,64.02,64.05,63.99,64.05,32373.0,46.6324,46.6543,46.6106,46.6543,32373.0
2018-06-11 14:05:00,64.05,64.13,64.05,64.06,31073.0,46.6543,46.7125,46.6543,46.6615,31073.0
2018-06-11 14:10:00,64.06,64.13,64.06,64.12,24156.0,46.6615,46.7125,46.6615,46.7052,24156.0
2018-06-11 14:15:00,64.12,64.12,64.08,64.11,13855.0,46.7052,46.7052,46.6761,46.698,13855.0
2018-06-11 14:20:00,64.1,64.13,64.09,64.12,13761.0,46.6907,46.7125,46.6834,46.7052,13761.0
2018-06-11 14:25:00,64.11,64.12,64.07,64.1,14336.0,46.698,46.7052,46.6688,46.6907,14336.0
2018-06-11 14:30:00,64.11,64.13,64.1,64.1,14209.0,46.698,46.7125,46.6907,46.6907,14209.0
2018-06-11 14:35:00,64.1,64.14,64.09,64.12,18871.0,46.6907,46.7198,46.6834,46.7052,18871.0
2018-06-11 14:40:00,64.13,64.22,64.12,64.22,24434.0,46.7125,46.7781,46.7052,46.7781,24434.0
2018-06-11 14:45:00,64.22,64.22,64.17,64.18,19913.0,46.7781,46.7781,46.7417,46.749,19913.0
2018-06-11 14:50:00,64.19,64.24,64.19,64.22,22357.0,46.7562,46.7927,46.7562,46.7781,22357.0
2018-06-11 14:55:00,64.22,64.24,64.19,64.2,17882.0,46.7781,46.7927,46.7562,46.7635,17882.0
2018-06-11 15:00:00,64.2,64.24,64.19,64.22,19071.0,46.7635,46.7927,46.7562,46.7781,19071.0
2018-06-11 15:05:00,64.23,64.24,64.21,64.23,13159.0,46.7854,46.7927,46.7708,46.7854,13159.0
2018-06-11 15:10:00,64.23,64.34,64.22,64.32,28518.0,46.7854,46.8655,46.7781,46.8509,28518.0
2018-06-11 15:15:00,64.31,64.36,64.31,64.33,22308.0,46.8436,46.8801,46.8436,46.8582,22308.0
2018-06-11 15:20:00,64.32,64.36,64.32,64.34,23459.0,46.8509,46.8801,46.8509,46.8655,23459.0
2018-06-11 15:25:00,64.34,64.39,64.34,64.38,19974.0,46.8655,46.9019,46.8655,46.8946,19974.0
2018-06-11 15:30:00,64.38,64.38,64.3,64.31,45107.0,46.8946,46.8946,46.8364,46.8436,45107.0
2018-06-11 15:35:00,64.31,64.31,64.18,64.2,71808.0,46.8436,46.8436,46.749,46.7635,71808.0
2018-06-11 15:40:00,64.2,64.2,64.17,64.17,37609.0,46.7635,46.7635,46.7417,46.7417,37609.0
2018-06-11 15:45:00,64.18,64.21,64.15,64.2,80924.0,46.749,46.7708,46.7271,46.7635,80924.0
2018-06-11 15:50:00,64.2,64.21,64.14,64.18,100580.0,46.7635,46.7708,46.7198,46.749,100580.0
2018-06-11 15:55:00,64.17,64.2,64.04,64.06,269322.0,46.7417,46.7635,46.647,46.6615,269322.0
2018-06-12 09:30:00,64.16,64.2,63.9,63.9,88904.0,46.7344,46.7635,46.545,46.545,88904.0
2018-06-12 09:35:00,63.9,63.94,63.67,63.77,38637.0,46.545,46.5741,46.3775,46.4503,38637.0
2018-06-12 09:40:00,63.78,63.8,63.66,63.78,63704.0,46.4576,46.4722,46.3702,46.4576,63704.0
2018-06-12 09:45:00,63.79,63.86,63.51,63.52,164977.0,46.4649,46.5159,46.2609,46.2682,164977.0
2018-06-12 09:50:00,63.5,63.61,63.41,63.54,170568.0,46.2536,46.3338,46.1881,46.2828,170568.0
2018-06-12 09:55:00,63.53,63.61,63.36,63.6,85810.0,46.2755,46.3338,46.1517,46.3265,85810.0
2018-06-12 10:00:00,63.64,63.74,63.32,63.57,121876.0,46.3556,46.4285,46.1225,46.3046,121876.0
2018-06-12 10:05:00,63.58,63.61,63.31,63.54,64609.0,46.3119,46.3338,46.1152,46.2828,64609.0
2018-06-12 10:10:00,63.54,63.63,63.43,63.51,42886.0,46.2828,46.3483,46.2026,46.2609,42886.0
2018-06-12 10:15:00,63.48,63.48,63.27,63.31,61898.0,46.2391,46.2391,46.0861,46.1152,61898.0
2018-06-12 10:20:00,63.3,63.31,63.18,63.24,34876.0,46.108,46.1152,46.0205,46.0643,34876.0
2018-06-12 10:25:00,63.24,63.29,63.18,63.29,41157.0,46.0643,46.1007,46.0205,46.1007,41157.0
2018-06-12 10:30:00,63.27,63.31,63.22,63.3,29721.0,46.0861,46.1152,46.0497,46.108,29721.0
2018-06-12 10:35:00,63.3,63.34,63.25,63.25,40102.0,46.108,46.1371,46.0715,46.0715,40102.0
2018-06-12 10:40:00,63.24,63.26,63.17,63.23,78775.0,46.0643,46.0788,46.0133,46.057,78775.0
2018-06-12 10:45:00,63.24,63.31,63.22,63.24,72328.0,46.0643,46.1152,46.0497,46.0643,72328.0
2018-06-12 10:50:00,63.25,63.29,63.21,63.27,24040.0,46.0715,46.1007,46.0424,46.0861,24040.0
2018-06-12 10:55:00,63.27,63.41,63.27,63.41,35951.0,46.0861,46.1881,46.0861,46.1881,35951.0
2018-06-12 11:00:00,63.41,63.42,63.35,63.38,264521.0,46.1881,46.1954,46.1444,46.1662,264521.0
2018-06-12 11:05:00,63.38,63.46,63.38,63.38,30998.0,46.1662,46.2245,46.1662,46.1662,30998.0
2018-06-12 11:10:00,63.37,63.45,63.35,63.41,79209.0,46.1589,46.2172,46.1444,46.1881,79209.0
2018-06-12 11:15:00,63.41,63.41,63.36,63.38,27011.0,46.1881,46.1881,46.1517,46.1662,27011.0
2018-06-12 11:20:00,63.38,63.42,63.33,63.35,22535.0,46.1662,46.1954,46.1298,46.1444,22535.0
2018-06-12 11:25:00,63.35,63.36,63.27,63.32,20153.0,46.1444,46.1517,46.0861,46.1225,20153.0
2018-06-12 11:30:00,63.32,63.36,63.3,63.31,17569.0,46.1225,46.1517,46.108,46.1152,17569.0
2018-06-12 11:35:00,63.32,63.37,63.29,63.36,14507.0,46.1225,46.1589,46.1007,46.1517,14507.0
2018-06-12 11:40:00,63.37,63.41,63.37,63.39,21347.0,46.1589,46.1881,46.1589,46.1735,21347.0
2018-06-12 11:45:00,63.4,63.41,63.32,63.32,47134.0,46.1808,46.1881,46.1225,46.1225,47134.0
2018-06-12 11:50:00,63.32,63.4,63.32,63.38,42581.0,46.1225,46.1808,46.1225,46.1662,42581.0
2018-06-12 11:55:00,63.37,63.46,63.37,63.44,44144.0,46.1589,46.2245,46.1589,46.2099,44144.0
2018-06-12 12:00:00,63.45,63.56,63.44,63.54,34800.0,46.2172,46.2973,46.2099,46.2828,34800.0
2018-06-12 12:05:00,63.54,63.63,63.53,63.53,23031.0,46.2828,46.3483,46.2755,46.2755,23031.0
2018-06-12 12:10:00,63.55,63.63,63.55,63.59,18283.0,46.2901,46.3483,46.2901,46.3192,18283.0
2018-06-12 12:15:00,63.59,63.59,63.48,63.49,22570.0,46.3192,46.3192,46.2391,46.2464,22570.0
2018-06-12 12:20:00,63.48,63.52,63.47,63.52,38401.0,46.2391,46.2682,46.2318,46.2682,38401.0
2018-06-12 12:25:00,63.54,63.57,63.51,63.57,11727.0,46.2828,46.3046,46.2609,46.3046,11727.0
2018-06-12 12:30:00,63.56,63.58,63.51,63.53,14651.0,46.2973,46.3119,46.2609,46.2755,14651.0
2018-06-12 12:35:00,63.53,63.61,63.53,63.61,11419.0,46.2755,46.3338,46.2755,46.3338,11419.0
2018-06-12 12:40:00,63.6,63.65,63.6,63.62,13217.0,46.3265,46.3629,46.3265,46.341,13217.0
2018-06-12 12:45:00,63.62,63.65,63.61,63.63,16532.0,46.341,46.3629,46.3338,46.3483,16532.0
2018-06-12 12:50:00,63.63,63.65,63.63,63.64,18523.0,46.3483,46.3629,46.3483,46.3556,18523.0
2018-06-12 12:55:00,63.63,63.64,63.6,63.62,13820.0,46.3483,46.3556,46.3265,46.341,13820.0
2018-06-12 13:00:00,63.61,63.64,63.57,63.61,19977.0,46.3338,46.3556,46.3046,46.3338,19977.0
2018-06-12 13:05:00,63.61,63.65,63.6,63.61,16605.0,46.3338,46.3629,46.3265,46.3338,16605.0
2018-06-12 13:10:00,63.61,63.63,63.54,63.55,18459.0,46.3338,46.3483,46.2828,46.2901,18459.0
2018-06-12 13:15:00,63.55,63.64,63.52,63.56,29129.0,46.2901,46.3556,46.2682,46.2973,29129.0
2018-06-12 13:20:00,63.56,63.57,63.52,63.53,10622.0,46.2973,46.3046,46.2682,46.2755,10622.0
2018-06-12 13:25:00,63.54,63.61,63.53,63.56,22194.0,46.2828,46.3338,46.2755,46.2973,22194.0
2018-06-12 13:30:00,63.56,63.59,63.54,63.58,13390.0,46.2973,46.3192,46.2828,46.3119,13390.0
2018-06-12 13:35:00,63.59,63.66,63.56,63.64,71373.0,46.3192,46.3702,46.2973,46.3556,71373.0
2018-06-12 13:40:00,63.64,63.65,63.6,63.61,38862.0,46.3556,46.3629,46.3265,46.3338,38862.0
2018-06-12 13:45:00,63.6,63.65,63.6,63.64,33824.0,46.3265,46.3629,46.3265,46.3556,33824.0
2018-06-12 13:50:00,63.65,63.66,63.62,63.62,106268.0,46.3629,46.3702,46.341,46.341,106268.0
2018-06-12 13:55:00,63.63,63.65,63.63,63.64,36587.0,46.3483,46.3629,46.3483,46.3556,36587.0
2018-06-12 14:00:00,63.65,63.65,63.61,63.63,20734.0,46.3629,46.3629,46.3338,46.3483,20734.0
2018-06-12 14:05:00,63.63,63.65,63.62,63.64,21870.0,46.3483,46.3629,46.341,46.3556,21870.0
2018-06-12 14:10:00,63.64,63.65,63.57,63.6,24063.0,46.3556,46.3629,46.3046,46.3265,24063.0
2018-06-12 14:15:00,63.59,63.6,63.5,63.56,26650.0,46.3192,46.3265,46.2536,46.2973,26650.0
2018-06-12 14:20:00,63.56,63.59,63.54,63.56,14822.0,46.2973,46.3192,46.2828,46.2973,14822.0
2018-06-12 14:25:00,63.57,63.58,63.5,63.5,31653.0,46.3046,46.3119,46.2536,46.2536,31653.0
2018-06-12 14:30:00,63.5,63.57,63.5,63.51,44813.0,46.2536,46.3046,46.2536,46.2609,44813.0
2018-06-12 14:35:00,63.52,63.56,63.51,63.56,28509.0,46.2682,46.2973,46.2609,46.2973,28509.0
2018-06-12 14:40:00,63.55,63.63,63.55,63.62,47547.0,46.2901,46.3483,46.2901,46.341,47547.0
2018-06-12 14:45:00,63.62,63.63,63.59,63.63,17582.0,46.341,46.3483,46.3192,46.3483,17582.0
2018-06-12 14:50:00,63.62,63.65,63.58,63.63,25730.0,46.341,46.3629,46.3119,46.3483,25730.0
2018-06-12 14:55:00,63.62,63.64,63.56,63.58,28347.0,46.341,46.3556,46.2973,46.3119,28347.0
2018-06-12 15:00:00,63.57,63.64,63.57,63.61,23034.0,46.3046,46.3556,46.3046,46.3338,23034.0
2018-06-12 15:05:00,63.61,63.64,63.58,63.61,34783.0,46.3338,46.3556,46.3119,46.3338,34783.0
2018-06-12 15:10:00,63.61,63.63,63.59,63.61,26483.0,46.3338,46.3483,46.3192,46.3338,26483.0
2018-06-12 15:15:00,63.61,63.64,63.6,63.63,18374.0,46.3338,46.3556,46.3265,46.3483,18374.0
2018-06-12 15:20:00,63.63,63.63,63.58,63.59,50672.0,46.3483,46.3483,46.3119,46.3192,50672.0
2018-06-12 15:25:00,63.59,63.68,63.59,63.63,36824.0,46.3192,46.3847,46.3192,46.3483,36824.0
2018-06-12 15:30:00,63.63,63.69,63.63,63.69,31268.0,46.3483,46.392,46.3483,46.392,31268.0
2018-06-12 15:35:00,63.69,63.77,63.68,63.73,320495.0,46.392,46.4503,46.3847,46.4212,320495.0
2018-06-12 15:40:00,63.73,63.75,63.66,63.68,71625.0,46.4212,46.4357,46.3702,46.3847,71625.0
2018-06-12 15:45:00,63.67,63.71,63.65,63.67,53897.0,46.3775,46.4066,46.3629,46.3775,53897.0
2018-06-12 15:50:00,63.67,63.78,63.66,63.71,197275.0,46.3775,46.4576,46.3702,46.4066,197275.0
2018-06-12 15:55:00,63.7,63.74,63.67,63.7,216593.0,46.3993,46.4285,46.3775,46.3993,216593.0
2018-06-13 09:30:00,63.31,64.25,63.31,64.06,120281.0,46.1152,46.7999,46.1152,46.6615,120281.0
2018-06-13 09:35:00,64.06,64.18,63.81,63.96,230033.0,46.6615,46.749,46.4794,46.5887,230033.0
2018-06-13 09:40:00,63.96,63.96,63.66,63.72,61795.0,46.5887,46.5887,46.3702,46.4139,61795.0
2018-06-13 09:45:00,63.77,63.92,63.68,63.8,72223.0,46.4503,46.5596,46.3847,46.4722,72223.0
2018-06-13 09:50:00,63.8,63.99,63.72,63.92,56201.0,46.4722,46.6106,46.4139,46.5596,56201.0
2018-06-13 09:55:00,63.93,64.1,63.91,64.05,260817.0,46.5669,46.6907,46.5523,46.6543,260817.0
2018-06-13 10:00:00,64.04,64.21,63.93,64.15,115349.0,46.647,46.7708,46.5669,46.7271,115349.0
2018-06-13 10:05:00,64.13,64.22,63.94,63.94,93981.0,46.7125,46.7781,46.5741,46.5741,93981.0
2018-06-13 10:10:00,63.94,64.14,63.82,63.96,107349.0,46.5741,46.7198,46.4867,46.5887,107349.0
2018-06-13 10:15:00,63.97,64.04,63.92,64.0,55105.0,46.596,46.647,46.5596,46.6178,55105.0
2018-06-13 10:20:00,64.01,64.01,63.93,63.96,31287.0,46.6251,46.6251,46.5669,46.5887,31287.0
2018-06-13 10:25:00,63.97,64.06,63.96,64.0,30121.0,46.596,46.6615,46.5887,46.6178,30121.0
2018-06-13 10:30:00,64.0,64.01,63.95,63.98,29733.0,46.6178,46.6251,46.5814,46.6033,29733.0
2018-06-13 10:35:00,63.98,64.0,63.95,63.97,29930.0,46.6033,46.6178,46.5814,46.596,29930.0
2018-06-13 10:40:00,63.96,64.0,63.94,63.97,28951.0,46.5887,46.6178,46.5741,46.596,28951.0
2018-06-13 10:45:00,63.97,64.0,63.92,63.93,19286.0,46.596,46.6178,46.5596,46.5669,19286.0
2018-06-13 10:50:00,63.92,63.98,63.9,63.98,25077.0,46.5596,46.6033,46.545,46.6033,25077.0
2018-06-13 10:55:00,63.98,64.0,63.95,63.99,52813.0,46.6033,46.6178,46.5814,46.6106,52813.0
2018-06-13 11:00:00,64.01,64.15,63.99,64.05,244847.0,46.6251,46.7271,46.6106,46.6543,244847.0
2018-06-13 11:05:00,64.06,64.12,64.0,64.01,78851.0,46.6615,46.7052,46.6178,46.6251,78851.0
2018-06-13 11:10:00,64.0,64.3,64.0,64.28,42397.0,46.6178,46.8364,46.6178,46.8218,42397.0
2018-06-13 11:15:00,64.27,64.27,64.07,64.1,57311.0,46.8145,46.8145,46.6688,46.6907,57311.0
2018-06-13 11:20:00,64.11,64.14,64.06,64.06,19078.0,46.698,46.7198,46.6615,46.6615,19078.0
2018-06-13 11:25:00,64.06,64.19,64.06,64.12,49554.0,46.6615,46.7562,46.6615,46.7052,49554.0
2018-06-13 11:30:00,64.14,64.15,64.09,64.14,25279.0,46.7198,46.7271,46.6834,46.7198,25279.0
2018-06-13 11:35:00,64.15,64.15,64.06,64.06,16565.0,46.7271,46.7271,46.6615,46.6615,16565.0
2018-06-13 11:40:00,64.06,64.12,64.06,64.1,19729.0,46.6615,46.7052,46.6615,46.6907,19729.0
2018-06-13 11:45:00,64.09,64.13,64.04,64.06,16849.0,46.6834,46.7125,46.647,46.6615,16849.0
2018-06-13 11:50:00,64.06,64.13,64.06,64.11,24949.0,46.6615,46.7125,46.6615,46.698,24949.0
2018-06-13 11:55:00,64.12,64.16,64.11,64.14,55025.0,46.7052,46.7344,46.698,46.7198,55025.0
2018-06-13 12:00:00,64.14,64.16,64.14,64.15,104070.0,46.7198,46.7344,46.7198,46.7271,104070.0
2018-06-13 12:05:00,64.14,64.15,64.13,64.14,28423.0,46.7198,46.7271,46.7125,46.7198,28423.0
2018-06-13 12:10:00,64.14,64.15,64.13,64.15,60404.0,46.7198,46.7271,46.7125,46.7271,60404.0
2018-06-13 12:15:00,64.14,64.15,64.13,64.14,20007.0,46.7198,46.7271,46.7125,46.7198,20007.0
2018-06-13 12:20:00,64.14,64.3,64.13,64.29,125336.0,46.7198,46.8364,46.7125,46.8291,125336.0
2018-06-13 12:25:00,64.3,64.3,64.24,64.28,10753.0,46.8364,46.8364,46.7927,46.8218,10753.0
2018-06-13 12:30:00,64.27,64.31,64.22,64.31,36379.0,46.8145,46.8436,46.7781,46.8436,36379.0
2018-06-13 12:35:00,64.3,64.35,64.29,64.33,19725.0,46.8364,46.8728,46.8291,46.8582,19725.0
2018-06-13 12:40:00,64.33,64.37,64.32,64.35,179510.0,46.8582,46.8873,46.8509,46.8728,179510.0
2018-06-13 12:45:00,64.35,64.42,64.35,64.38,19841.0,46.8728,46.9238,46.8728,46.8946,19841.0
2018-06-13 12:50:00,64.37,64.38,64.29,64.32,37938.0,46.8873,46.8946,46.8291,46.8509,37938.0
2018-06-13 12:55:00,64.33,64.37,64.31,64.35,133542.0,46.8582,46.8873,46.8436,46.8728,133542.0
2018-06-13 13:00:00,64.34,64.4,64.33,64.4,35677.0,46.8655,46.9092,46.8582,46.9092,35677.0
2018-06-13 13:05:00,64.41,64.43,64.4,64.42,12668.0,46.9165,46.9311,46.9092,46.9238,12668.0
2018-06-13 13:10:00,64.42,64.43,64.38,64.39,26550.0,46.9238,46.9311,46.8946,46.9019,26550.0
2018-06-13 13:15:00,64.39,64.42,64.38,64.4,17635.0,46.9019,46.9238,46.8946,46.9092,17635.0
2018-06-13 13:20:00,64.41,64.41,64.29,64.32,44005.0,46.9165,46.9165,46.8291,46.8509,44005.0
2018-06-13 13:25:00,64.31,64.34,64.29,64.3,13317.0,46.8436,46.8655,46.8291,46.8364,13317.0
2018-06-13 13:30:00,64.29,64.3,64.24,64.24,21987.0,46.8291,46.8364,46.7927,46.7927,21987.0
2018-06-13 13:35:00,64.24,64.26,64.23,64.24,20826.0,46.7927,46.8072,46.7854,46.7927,20826.0
2018-06-13 13:40:00,64.24,64.26,64.23,64.24,12604.0,46.7927,46.8072,46.7854,46.7927,12604.0
2018-06-13 13:45:00,64.23,64.26,64.21,64.21,20624.0,46.7854,46.8072,46.7708,46.7708,20624.0
2018-06-13 13:50:00,64.22,64.25,64.21,64.24,17858.0,46.7781,46.7999,46.7708,46.7927,17858.0
2018-06-13 13:55:00,64.24,64.24,64.22,64.23,7439.0,46.7927,46.7927,46.7781,46.7854,7439.0
2018-06-13 14:00:00,64.23,64.24,64.06,64.06,41651.0,46.7854,46.7927,46.6615,46.6615,41651.0
2018-06-13 14:05:00,64.04,64.05,63.93,63.94,36758.0,46.647,46.6543,46.5669,46.5741,36758.0
2018-06-13 14:10:00,63.95,64.03,63.91,63.97,27705.0,46.5814,46.6397,46.5523,46.596,27705.0
2018-06-13 14:15:00,63.97,64.02,63.93,63.93,20636.0,46.596,46.6324,46.5669,46.5669,20636.0
2018-06-13 14:20:00,63.93,63.94,63.83,63.83,27179.0,46.5669,46.5741,46.494,46.494,27179.0
2018-06-13 14:25:00,63.83,63.87,63.79,63.8,19736.0,46.494,46.5231,46.4649,46.4722,19736.0
2018-06-13 14:30:00,63.81,63.82,63.72,63.82,38386.0,46.4794,46.4867,46.4139,46.4867,38386.0
2018-06-13 14:35:00,63.82,63.83,63.77,63.81,20245.0,46.4867,46.494,46.4503,46.4794,20245.0
2018-06-13 14:40:00,63.82,63.87,63.8,63.83,21154.0,46.4867,46.5231,46.4722,46.494,21154.0
2018-06-13 14:45:00,63.82,63.82,63.73,63.82,26330.0,46.4867,46.4867,46.4212,46.4867,26330.0
2018-06-13 14:50:00,63.82,63.89,63.79,63.85,21068.0,46.4867,46.5377,46.4649,46.5086,21068.0
2018-06-13 14:55:00,63.86,63.92,63.85,63.92,37138.0,46.5159,46.5596,46.5086,46.5596,37138.0
2018-06-13 15:00:00,63.94,64.13,63.94,64.1,40618.0,46.5741,46.7125,46.5741,46.6907,40618.0
2018-06-13 15:05:00,64.09,64.15,64.05,64.05,38528.0,46.6834,46.7271,46.6543,46.6543,38528.0
2018-06-13 15:10:00,64.05,64.11,64.04,64.08,45406.0,46.6543,46.698,46.647,46.6761,45406.0
2018-06-13 15:15:00,64.07,64.11,64.05,64.09,35802.0,46.6688,46.698,46.6543,46.6834,35802.0
2018-06-13 15:20:00,64.09,64.15,64.04,64.05,28894.0,46.6834,46.7271,46.647,46.6543,28894.0
2018-06-13 15:25:00,64.05,64.07,63.95,63.96,53114.0,46.6543,46.6688,46.5814,46.5887,53114.0
2018-06-13 15:30:00,63.96,63.98,63.91,63.98,31265.0,46.5887,46.6033,46.5523,46.6033,31265.0
2018-06-13 15:35:00,63.98,64.01,63.95,63.98,33616.0,46.6033,46.6251,46.5814,46.6033,33616.0
2018-06-13 15:40:00,63.98,64.02,63.95,64.01,40071.0,46.6033,46.6324,46.5814,46.6251,40071.0
2018-06-13 15:45:00,64.0,64.0,63.91,63.96,57591.0,46.6178,46.6178,46.5523,46.5887,57591.0
2018-06-13 15:50:00,63.96,63.97,63.86,63.97,169980.0,46.5887,46.596,46.5159,46.596,169980.0
2018-06-13 15:55:00,63.97,63.98,63.88,63.91,356462.0,46.596,46.6033,46.5304,46.5523,356462.0
2018-06-14 09:30:00,64.11,64.18,63.9,64.15,72072.0,46.698,46.749,46.545,46.7271,72072.0
2018-06-14 09:35:00,64.15,64.54,64.14,64.48,86710.0,46.7271,47.0112,46.7198,46.9675,86710.0
2018-06-14 09:40:00,64.5,64.64,64.42,64.42,256726.0,46.982,47.084,46.9238,46.9238,256726.0
2018-06-14 09:45:00,64.41,64.71,64.41,64.61,214152.0,46.9165,47.135,46.9165,47.0622,214152.0
2018-06-14 09:50:00,64.6,64.71,64.54,64.6,69278.0,47.0549,47.135,47.0112,47.0549,69278.0
2018-06-14 09:55:00,64.6,64.62,64.41,64.52,70618.0,47.0549,47.0694,46.9165,46.9966,70618.0
2018-06-14 10:00:00,64.52,64.79,64.51,64.64,144625.0,46.9966,47.1933,46.9893,47.084,144625.0
2018-06-14 10:05:00,64.64,64.79,64.51,64.72,81186.0,47.084,47.1933,46.9893,47.1423,81186.0
2018-06-14 10:10:00,64.72,64.8,64.68,64.79,41007.0,47.1423,47.2006,47.1132,47.1933,41007.0
2018-06-14 10:15:00,64.79,64.8,64.7,64.77,30042.0,47.1933,47.2006,47.1277,47.1787,30042.0
2018-06-14 10:20:00,64.79,64.81,64.74,64.77,47368.0,47.1933,47.2078,47.1569,47.1787,47368.0
2018-06-14 10:25:00,64.77,64.8,64.76,64.78,32669.0,47.1787,47.2006,47.1714,47.186,32669.0
2018-06-14 10:30:00,64.78,64.8,64.73,64.79,24032.0,47.186,47.2006,47.1496,47.1933,24032.0
2018-06-14 10:35:00,64.79,64.8,64.61,64.64,41142.0,47.1933,47.2006,47.0622,47.084,41142.0
2018-06-14 10:40:00,64.63,64.68,64.57,64.6,31087.0,47.0767,47.1132,47.033,47.0549,31087.0
2018-06-14 10:45:00,64.62,64.76,64.62,64.7,27927.0,47.0694,47.1714,47.0694,47.1277,27927.0
2018-06-14 10:50:00,64.71,64.76,64.64,64.72,27889.0,47.135,47.1714,47.084,47.1423,27889.0
2018-06-14 10:55:00,64.72,64.75,64.59,64.61,26888.0,47.1423,47.1641,47.0476,47.0622,26888.0
2018-06-14 11:00:00,64.6,64.6,64.39,64.48,38061.0,47.0549,47.0549,46.9019,46.9675,38061.0
2018-06-14 11:05:00,64.46,64.53,64.38,64.48,20180.0,46.9529,47.0039,46.8946,46.9675,20180.0
2018-06-14 11:10:00,64.48,64.52,64.46,64.5,12942.0,46.9675,46.9966,46.9529,46.982,12942.0
2018-06-14 11:15:00,64.5,64.57,64.45,64.56,29739.0,46.982,47.033,46.9456,47.0257,29739.0
2018-06-14 11:20:00,64.56,64.66,64.55,64.65,12932.0,47.0257,47.0986,47.0185,47.0913,12932.0
2018-06-14 11:25:00,64.65,64.68,64.56,64.65,18679.0,47.0913,47.1132,47.0257,47.0913,18679.0
2018-06-14 11:30:00,64.66,64.73,64.65,64.71,18866.0,47.0986,47.1496,47.0913,47.135,18866.0
2018-06-14 11:35:00,64.71,64.76,64.69,64.7,32663.0,47.135,47.1714,47.1204,47.1277,32663.0
2018-06-14 11:40:00,64.7,64.75,64.69,64.75,22669.0,47.1277,47.1641,47.1204,47.1641,22669.0
2018-06-14 11:45:00,64.75,64.79,64.73,64.76,16747.0,47.1641,47.1933,47.1496,47.1714,16747.0
2018-06-14 11:50:00,64.77,64.8,64.77,64.78,19273.0,47.1787,47.2006,47.1787,47.186,19273.0
2018-06-14 11:55:00,64.77,64.81,64.76,64.78,76614.0,47.1787,47.2078,47.1714,47.186,76614.0
2018-06-14 12:00:00,64.78,64.8,64.77,64.78,22877.0,47.186,47.2006,47.1787,47.186,22877.0
2018-06-14 12:05:00,64.78,64.8,64.77,64.8,88693.0,47.186,47.2006,47.1787,47.2006,88693.0
2018-06-14 12:10:00,64.8,64.8,64.78,64.79,40044.0,47.2006,47.2006,47.186,47.1933,40044.0
2018-06-14 12:15:00,64.79,64.8,64.76,64.77,20823.0,47.1933,47.2006,47.1714,47.1787,20823.0
2018-06-14 12:20:00,64.76,64.88,64.73,64.79,120421.0,47.1714,47.2588,47.1496,47.1933,120421.0
2018-06-14 12:25:00,64.79,64.8,64.68,64.69,21583.0,47.1933,47.2006,47.1132,47.1204,21583.0
2018-06-14 12:30:00,64.7,64.74,64.66,64.74,17649.0,47.1277,47.1569,47.0986,47.1569,17649.0
2018-06-14 12:35:00,64.74,64.77,64.72,64.73,11373.0,47.1569,47.1787,47.1423,47.1496,11373.0
2018-06-14 12:40:00,64.73,64.78,64.72,64.77,11102.0,47.1496,47.186,47.1423,47.1787,11102.0
2018-06-14 12:45:00,64.78,64.79,64.72,64.74,15477.0,47.186,47.1933,47.1423,47.1569,15477.0
2018-06-14 12:50:00,64.74,64.78,64.74,64.77,9706.0,47.1569,47.186,47.1569,47.1787,9706.0
2018-06-14 12:55:00,64.77,64.77,64.72,64.73,14561.0,47.1787,47.1787,47.1423,47.1496,14561.0
2018-06-14 13:00:00,64.73,64.76,64.71,64.76,14006.0,47.1496,47.1714,47.135,47.1714,14006.0
2018-06-14 13:05:00,64.75,64.78,64.73,64.75,10718.0,47.1641,47.186,47.1496,47.1641,10718.0
2018-06-14 13:10:00,64.75,64.77,64.72,64.76,13600.0,47.1641,47.1787,47.1423,47.1714,13600.0
2018-06-14 13:15:00,64.76,64.79,64.74,64.78,14470.0,47.1714,47.1933,47.1569,47.186,14470.0
2018-06-14 13:20:00,64.77,64.8,64.77,64.79,10343.0,47.1787,47.2006,47.1787,47.1933,10343.0
2018-06-14 13:25:00,64.78,64.8,64.75,64.8,14244.0,47.186,47.2006,47.1641,47.2006,14244.0
2018-06-14 13:30:00,64.8,64.83,64.78,64.82,50658.0,47.2006,47.2224,47.186,47.2151,50658.0
2018-06-14 13:35:00,64.82,64.88,64.82,64.88,16105.0,47.2151,47.2588,47.2151,47.2588,16105.0
2018-06-14 13:40:00,64.88,64.92,64.87,64.9,19280.0,47.2588,47.288,47.2515,47.2734,19280.0
2018-06-14 13:45:00,64.89,64.91,64.85,64.85,15818.0,47.2661,47.2807,47.237,47.237,15818.0
2018-06-14 13:50:00,64.86,64.9,64.85,64.9,17194.0,47.2443,47.2734,47.237,47.2734,17194.0
2018-06-14 13:55:00,64.89,64.95,64.87,64.94,17583.0,47.2661,47.3098,47.2515,47.3025,17583.0
2018-06-14 14:00:00,64.94,64.95,64.79,64.8,53845.0,47.3025,47.3098,47.1933,47.2006,53845.0
2018-06-14 14:05:00,64.8,64.82,64.77,64.79,53403.0,47.2006,47.2151,47.1787,47.1933,53403.0
2018-06-14 14:10:00,64.8,64.86,64.78,64.86,189862.0,47.2006,47.2443,47.186,47.2443,189862.0
2018-06-14 14:15:00,64.86,64.99,64.86,64.98,65580.0,47.2443,47.339,47.2443,47.3317,65580.0
2018-06-14 14:20:00,64.99,65.0,64.93,64.98,30361.0,47.339,47.3462,47.2953,47.3317,30361.0
2018-06-14 14:25:00,64.98,64.99,64.92,64.94,23700.0,47.3317,47.339,47.288,47.3025,23700.0
2018-06-14 14:30:00,64.95,64.98,64.92,64.93,31140.0,47.3098,47.3317,47.288,47.2953,31140.0
2018-06-14 14:35:00,64.93,64.94,64.9,64.91,12474.0,47.2953,47.3025,47.2734,47.2807,12474.0
2018-06-14 14:40:00,64.91,64.96,64.91,64.95,19468.0,47.2807,47.3171,47.2807,47.3098,19468.0
2018-06-14 14:45:00,64.95,64.96,64.93,64.95,25236.0,47.3098,47.3171,47.2953,47.3098,25236.0
2018-06-14 14:50:00,64.95,64.96,64.93,64.95,22981.0,47.3098,47.3171,47.2953,47.3098,22981.0
2018-06-14 14:55:00,64.95,64.99,64.94,64.98,68317.0,47.3098,47.339,47.3025,47.3317,68317.0
2018-06-14 15:00:00,64.99,65.0,64.96,65.0,27298.0,47.339,47.3462,47.3171,47.3462,27298.0
2018-06-14 15:05:00,65.0,65.0,64.96,64.98,37381.0,47.3462,47.3462,47.3171,47.3317,37381.0
2018-06-14 15:10:00,64.99,65.0,64.96,64.97,48818.0,47.339,47.3462,47.3171,47.3244,48818.0
2018-06-14 15:15:00,64.97,64.99,64.9,64.9,64205.0,47.3244,47.339,47.2734,47.2734,64205.0
2018-06-14 15:20:00,64.89,64.9,64.88,64.9,49673.0,47.2661,47.2734,47.2588,47.2734,49673.0
2018-06-14 15:25:00,64.9,64.9,64.88,64.89,103648.0,47.2734,47.2734,47.2588,47.2661,103648.0
2018-06-14 15:30:00,64.9,64.9,64.88,64.9,90547.0,47.2734,47.2734,47.2588,47.2734,90547.0
2018-06-14 15:35:00,64.89,64.9,64.85,64.86,114022.0,47.2661,47.2734,47.237,47.2443,114022.0
2018-06-14 15:40:00,64.85,64.9,64.83,64.89,66581.0,47.237,47.2734,47.2224,47.2661,66581.0
2018-06-14 15:45:00,64.9,64.9,64.83,64.85,108871.0,47.2734,47.2734,47.2224,47.237,108871.0
2018-06-14 15:50:00,64.84,64.89,64.73,64.84,143864.0,47.2297,47.2661,47.1496,47.2297,143864.0
2018-06-14 15:55:00,64.84,64.89,64.83,64.88,219375.0,47.2297,47.2661,47.2224,47.2588,219375.0
2018-06-15 09:30:00,65.0,65.0,64.57,64.86,1563262.0,47.3462,47.3462,47.033,47.2443,1563262.0
2018-06-15 09:35:00,64.87,64.95,64.73,64.77,63792.0,47.2515,47.3098,47.1496,47.1787,63792.0
2018-06-15 09:40:00,64.79,64.84,64.66,64.72,40709.0,47.1933,47.2297,47.0986,47.1423,40709.0
2018-06-15 09:45:00,64.7,64.89,64.6,64.68,94378.0,47.1277,47.2661,47.0549,47.1132,94378.0
2018-06-15 09:50:00,64.68,64.74,64.63,64.72,42441.0,47.1132,47.1569,47.0767,47.1423,42441.0
2018-06-15 09:55:00,64.75,64.81,64.7,64.81,43146.0,47.1641,47.2078,47.1277,47.2078,43146.0
2018-06-15 10:00:00,64.82,64.82,64.64,64.69,47888.0,47.2151,47.2151,47.084,47.1204,47888.0
2018-06-15 10:05:00,64.7,64.84,64.65,64.8,54896.0,47.1277,47.2297,47.0913,47.2006,54896.0
2018-06-15 10:10:00,64.81,64.9,64.79,64.84,70035.0,47.2078,47.2734,47.1933,47.2297,70035.0
2018-06-15 10:15:00,64.85,64.86,64.8,64.81,57743.0,47.237,47.2443,47.2006,47.2078,57743.0
2018-06-15 10:20:00,64.81,64.87,64.76,64.79,33779.0,47.2078,47.2515,47.1714,47.1933,33779.0
2018-06-15 10:25:00,64.79,64.82,64.73,64.81,55393.0,47.1933,47.2151,47.1496,47.2078,55393.0
2018-06-15 10:30:00,64.8,64.8,64.67,64.73,31657.0,47.2006,47.2006,47.1059,47.1496,31657.0
2018-06-15 10:35:00,64.73,64.78,64.67,64.78,49080.0,47.1496,47.186,47.1059,47.186,49080.0
2018-06-15 10:40:00,64.77,64.92,64.76,64.9,36682.0,47.1787,47.288,47.1714,47.2734,36682.0
2018-06-15 10:45:00,64.9,65.01,64.87,64.97,149806.0,47.2734,47.3535,47.2515,47.3244,149806.0
2018-06-15 10:50:00,64.97,65.02,64.95,64.99,64446.0,47.3244,47.3608,47.3098,47.339,64446.0
2018-06-15 10:55:00,64.99,65.09,64.98,65.02,76766.0,47.339,47.4118,47.3317,47.3608,76766.0
2018-06-15 11:00:00,65.02,65.08,64.96,65.04,179366.0,47.3608,47.4045,47.3171,47.3754,179366.0
2018-06-15 11:05:00,65.03,65.12,64.99,65.12,82999.0,47.3681,47.4337,47.339,47.4337,82999.0
2018-06-15 11:10:00,65.13,65.17,65.08,65.09,70363.0,47.4409,47.4701,47.4045,47.4118,70363.0
2018-06-15 11:15:00,65.09,65.1,65.02,65.08,65295.0,47.4118,47.4191,47.3608,47.4045,65295.0
2018-06-15 11:20:00,65.09,65.09,65.0,65.07,54123.0,47.4118,47.4118,47.3462,47.3972,54123.0
2018-06-15 11:25:00,65.06,65.07,64.94,64.94,40600.0,47.3899,47.3972,47.3025,47.3025,40600.0
2018-06-15 11:30:00,64.94,65.04,64.94,65.02,41943.0,47.3025,47.3754,47.3025,47.3608,41943.0
2018-06-15 11:35:00,65.02,65.06,65.0,65.01,30853.0,47.3608,47.3899,47.3462,47.3535,30853.0
2018-06-15 11:40:00,65.01,65.07,65.01,65.07,29819.0,47.3535,47.3972,47.3535,47.3972,29819.0
2018-06-15 11:45:00,65.06,65.07,64.99,65.03,33493.0,47.3899,47.3972,47.339,47.3681,33493.0
2018-06-15 11:50:00,65.03,65.11,65.01,65.11,45249.0,47.3681,47.4264,47.3535,47.4264,45249.0
2018-06-15 11:55:00,65.11,65.16,65.08,65.09,28651.0,47.4264,47.4628,47.4045,47.4118,28651.0
2018-06-15 12:00:00,65.09,65.11,65.06,65.08,23351.0,47.4118,47.4264,47.3899,47.4045,23351.0
2018-06-15 12:05:00,65.08,65.11,65.05,65.1,20969.0,47.4045,47.4264,47.3827,47.4191,20969.0
2018-06-15 12:10:00,65.09,65.1,65.05,65.08,12176.0,47.4118,47.4191,47.3827,47.4045,12176.0
2018-06-15 12:15:00,65.08,65.12,65.07,65.1,14153.0,47.4045,47.4337,47.3972,47.4191,14153.0
2018-06-15 12:20:00,65.09,65.12,65.07,65.09,18368.0,47.4118,47.4337,47.3972,47.4118,18368.0
2018-06-15 12:25:00,65.09,65.11,65.05,65.08,18642.0,47.4118,47.4264,47.3827,47.4045,18642.0
2018-06-15 12:30:00,65.08,65.09,65.02,65.03,14802.0,47.4045,47.4118,47.3608,47.3681,14802.0
2018-06-15 12:35:00,65.03,65.06,65.01,65.04,20006.0,47.3681,47.3899,47.3535,47.3754,20006.0
2018-06-15 12:40:00,65.05,65.08,65.0,65.02,26008.0,47.3827,47.4045,47.3462,47.3608,26008.0
2018-06-15 12:45:00,65.03,65.06,65.01,65.05,17643.0,47.3681,47.3899,47.3535,47.3827,17643.0
2018-06-15 12:50:00,65.06,65.1,65.04,65.09,13426.0,47.3899,47.4191,47.3754,47.4118,13426.0
2018-06-15 12:55:00,65.09,65.12,65.08,65.1,17480.0,47.4118,47.4337,47.4045,47.4191,17480.0
2018-06-15 13:00:00,65.1,65.13,65.08,65.12,30745.0,47.4191,47.4409,47.4045,47.4337,30745.0
2018-06-15 13:05:00,65.12,65.12,65.08,65.09,16170.0,47.4337,47.4337,47.4045,47.4118,16170.0
2018-06-15 13:10:00,65.1,65.14,65.09,65.1,85608.0,47.4191,47.4482,47.4118,47.4191,85608.0
2018-06-15 13:15:00,65.1,65.26,65.1,65.25,51019.0,47.4191,47.5356,47.4191,47.5283,51019.0
2018-06-15 13:20:00,65.25,65.27,65.2,65.23,23314.0,47.5283,47.5429,47.4919,47.5138,23314.0
2018-06-15 13:25:00,65.24,65.25,65.2,65.22,49785.0,47.5211,47.5283,47.4919,47.5065,49785.0
2018-06-15 13:30:00,65.22,65.24,65.21,65.23,37942.0,47.5065,47.5211,47.4992,47.5138,37942.0
2018-06-15 13:35:00,65.23,65.23,65.17,65.18,23329.0,47.5138,47.5138,47.4701,47.4774,23329.0
2018-06-15 13:40:00,65.18,65.18,65.14,65.15,15387.0,47.4774,47.4774,47.4482,47.4555,15387.0
2018-06-15 13:45:00,65.16,65.18,65.1,65.12,14581.0,47.4628,47.4774,47.4191,47.4337,14581.0
2018-06-15 13:50:00,65.12,65.15,65.1,65.11,16227.0,47.4337,47.4555,47.4191,47.4264,16227.0
2018-06-15 13:55:00,65.09,65.1,65.05,65.08,18994.0,47.4118,47.4191,47.3827,47.4045,18994.0
2018-06-15 14:00:00,65.08,65.14,65.08,65.13,17044.0,47.4045,47.4482,47.4045,47.4409,17044.0
2018-06-15 14:05:00,65.12,65.17,65.11,65.17,21319.0,47.4337,47.4701,47.4264,47.4701,21319.0
2018-06-15 14:10:00,65.16,65.2,65.16,65.2,23513.0,47.4628,47.4919,47.4628,47.4919,23513.0
2018-06-15 14:15:00,65.2,65.24,65.19,65.23,92265.0,47.4919,47.5211,47.4846,47.5138,92265.0
2018-06-15 14:20:00,65.24,65.4,65.24,65.33,57509.0,47.5211,47.6376,47.5211,47.5866,57509.0
2018-06-15 14:25:00,65.31,65.39,65.29,65.37,75905.0,47.572,47.6303,47.5575,47.6158,75905.0
2018-06-15 14:30:00,65.37,65.4,65.34,65.38,21205.0,47.6158,47.6376,47.5939,47.623,21205.0
2018-06-15 14:35:00,65.38,65.38,65.34,65.36,35315.0,47.623,47.623,47.5939,47.6085,35315.0
2018-06-15 14:40:00,65.37,65.38,65.35,65.38,18690.0,47.6158,47.623,47.6012,47.623,18690.0
2018-06-15 14:45:00,65.38,65.4,65.36,65.36,31991.0,47.623,47.6376,47.6085,47.6085,31991.0
2018-06-15 14:50:00,65.35,65.38,65.34,65.38,26363.0,47.6012,47.623,47.5939,47.623,26363.0
2018-06-15 14:55:00,65.38,65.43,65.38,65.39,26410.0,47.623,47.6595,47.623,47.6303,26410.0
2018-06-15 15:00:00,65.39,65.41,65.34,65.41,42052.0,47.6303,47.6449,47.5939,47.6449,42052.0
2018-06-15 15:05:00,65.41,65.42,65.4,65.42,20713.0,47.6449,47.6522,47.6376,47.6522,20713.0
2018-06-15 15:10:00,65.42,65.44,65.39,65.39,35397.0,47.6522,47.6667,47.6303,47.6303,35397.0
2018-06-15 15:15:00,65.39,65.41,65.37,65.38,35289.0,47.6303,47.6449,47.6158,47.623,35289.0
2018-06-15 15:20:00,65.37,65.41,65.36,65.38,33943.0,47.6158,47.6449,47.6085,47.623,33943.0
2018-06-15 15:25:00,65.38,65.44,65.38,65.42,39989.0,47.623,47.6667,47.623,47.6522,39989.0
2018-06-15 15:30:00,65.42,65.52,65.41,65.47,169328.0,47.6522,47.725,47.6449,47.6886,169328.0
2018-06-15 15:35:00,65.47,65.63,65.44,65.58,78449.0,47.6886,47.8051,47.6667,47.7687,78449.0
2018-06-15 15:40:00,65.57,65.71,65.53,65.69,139665.0,47.7614,47.8634,47.7323,47.8488,139665.0
2018-06-15 15:45:00,65.68,65.7,65.59,65.7,150463.0,47.8416,47.8561,47.776,47.8561,150463.0
2018-06-15 15:50:00,65.69,65.79,65.68,65.7,269779.0,47.8488,47.9217,47.8416,47.8561,269779.0
2018-06-15 15:55:00,65.7,65.82,65.69,65.81,362345.0,47.8561,47.9435,47.8488,47.9362,362345.0
2018-06-18 09:30:00,65.33,65.55,65.21,65.45,139979.0,47.5866,47.7469,47.4992,47.674,139979.0
2018-06-18 09:35:00,65.43,65.53,65.36,65.4,70561.0,47.6595,47.7323,47.6085,47.6376,70561.0
2018-06-18 09:40:00,65.39,65.44,65.32,65.39,83269.0,47.6303,47.6667,47.5793,47.6303,83269.0
2018-06-18 09:45:00,65.39,65.44,65.35,65.36,53530.0,47.6303,47.6667,47.6012,47.6085,53530.0
2018-06-18 09:50:00,65.36,65.39,65.28,65.32,45157.0,47.6085,47.6303,47.5502,47.5793,45157.0
2018-06-18 09:55:00,65.33,65.33,65.15,65.16,53386.0,47.5866,47.5866,47.4555,47.4628,53386.0
2018-06-18 10:00:00,65.12,65.15,64.86,64.92,52490.0,47.4337,47.4555,47.2443,47.288,52490.0
2018-06-18 10:05:00,64.91,64.91,64.81,64.83,31271.0,47.2807,47.2807,47.2078,47.2224,31271.0
2018-06-18 10:10:00,64.85,64.93,64.81,64.85,46432.0,47.237,47.2953,47.2078,47.237,46432.0
2018-06-18 10:15:00,64.85,64.9,64.82,64.83,36484.0,47.237,47.2734,47.2151,47.2224,36484.0
2018-06-18 10:20:00,64.83,64.88,64.82,64.83,62438.0,47.2224,47.2588,47.2151,47.2224,62438.0
2018-06-18 10:25:00,64.83,64.86,64.82,64.83,40414.0,47.2224,47.2443,47.2151,47.2224,40414.0
2018-06-18 10:30:00,64.83,64.84,64.77,64.78,45687.0,47.2224,47.2297,47.1787,47.186,45687.0
2018-06-18 10:35:00,64.77,64.81,64.77,64.8,35974.0,47.1787,47.2078,47.1787,47.2006,35974.0
2018-06-18 10:40:00,64.81,64.86,64.79,64.86,31870.0,47.2078,47.2443,47.1933,47.2443,31870.0
2018-06-18 10:45:00,64.86,64.86,64.81,64.84,44444.0,47.2443,47.2443,47.2078,47.2297,44444.0
2018-06-18 10:50:00,64.84,64.85,64.68,64.69,40007.0,47.2297,47.237,47.1132,47.1204,40007.0
2018-06-18 10:55:00,64.68,64.68,64.49,64.5,40177.0,47.1132,47.1132,46.9748,46.982,40177.0
2018-06-18 11:00:00,64.48,64.54,64.44,64.5,38929.0,46.9675,47.0112,46.9383,46.982,38929.0
2018-06-18 11:05:00,64.5,64.57,64.49,64.55,35278.0,46.982,47.033,46.9748,47.0185,35278.0
2018-06-18 11:10:00,64.54,64.57,64.49,64.5,34697.0,47.0112,47.033,46.9748,46.982,34697.0
2018-06-18 11:15:00,64.5,64.5,64.43,64.47,49012.0,46.982,46.982,46.9311,46.9602,49012.0
2018-06-18 11:20:00,64.47,64.49,64.44,64.45,34375.0,46.9602,46.9748,46.9383,46.9456,34375.0
2018-06-18 11:25:00,64.44,64.45,64.4,64.42,33365.0,46.9383,46.9456,46.9092,46.9238,33365.0
2018-06-18 11:30:00,64.41,64.45,64.39,64.39,37658.0,46.9165,46.9456,46.9019,46.9019,37658.0
2018-06-18 11:35:00,64.39,64.4,64.27,64.28,52959.0,46.9019,46.9092,46.8145,46.8218,52959.0
2018-06-18 11:40:00,64.27,64.27,64.16,64.16,28586.0,46.8145,46.8145,46.7344,46.7344,28586.0
2018-06-18 11:45:00,64.16,64.17,64.1,64.16,37016.0,46.7344,46.7417,46.6907,46.7344,37016.0
2018-06-18 11:50:00,64.17,64.32,64.16,64.3,47995.0,46.7417,46.8509,46.7344,46.8364,47995.0
2018-06-18 11:55:00,64.29,64.29,64.16,64.18,41463.0,46.8291,46.8291,46.7344,46.749,41463.0
2018-06-18 12:00:00,64.19,64.19,64.14,64.16,33990.0,46.7562,46.7562,46.7198,46.7344,33990.0
2018-06-18 12:05:00,64.16,64.18,64.14,64.15,24305.0,46.7344,46.749,46.7198,46.7271,24305.0
2018-06-18 12:10:00,64.16,64.16,64.05,64.06,44369.0,46.7344,46.7344,46.6543,46.6615,44369.0
2018-06-18 12:15:00,64.06,64.06,63.97,63.97,37632.0,46.6615,46.6615,46.596,46.596,37632.0
2018-06-18 12:20:00,63.98,64.01,63.95,63.99,33577.0,46.6033,46.6251,46.5814,46.6106,33577.0
2018-06-18 12:25:00,63.98,63.98,63.92,63.93,44466.0,46.6033,46.6033,46.5596,46.5669,44466.0
2018-06-18 12:30:00,63.93,64.01,63.92,63.98,24542.0,46.5669,46.6251,46.5596,46.6033,24542.0
2018-06-18 12:35:00,63.98,63.99,63.95,63.98,21040.0,46.6033,46.6106,46.5814,46.6033,21040.0
2018-06-18 12:40:00,63.98,64.02,63.97,63.97,23827.0,46.6033,46.6324,46.596,46.596,23827.0
2018-06-18 12:45:00,63.97,64.04,63.97,64.01,24012.0,46.596,46.647,46.596,46.6251,24012.0
2018-06-18 12:50:00,64.01,64.05,63.99,64.03,45088.0,46.6251,46.6543,46.6106,46.6397,45088.0
2018-06-18 12:55:00,64.03,64.05,64.01,64.02,23137.0,46.6397,46.6543,46.6251,46.6324,23137.0
2018-06-18 13:00:00,64.02,64.05,64.0,64.05,24286.0,46.6324,46.6543,46.6178,46.6543,24286.0
2018-06-18 13:05:00,64.04,64.06,64.04,64.05,21885.0,46.647,46.6615,46.647,46.6543,21885.0
2018-06-18 13:10:00,64.06,64.07,64.04,64.05,23577.0,46.6615,46.6688,46.647,46.6543,23577.0
2018-06-18 13:15:00,64.05,64.05,64.02,64.02,18141.0,46.6543,46.6543,46.6324,46.6324,18141.0
2018-06-18 13:20:00,64.03,64.04,64.01,64.02,20501.0,46.6397,46.647,46.6251,46.6324,20501.0
2018-06-18 13:25:00,64.03,64.05,64.02,64.03,27420.0,46.6397,46.6543,46.6324,46.6397,27420.0
2018-06-18 13:30:00,64.04,64.07,64.03,64.07,22451.0,46.647,46.6688,46.6397,46.6688,22451.0
2018-06-18 13:35:00,64.06,64.06,64.0,64.02,25429.0,46.6615,46.6615,46.6178,46.6324,25429.0
2018-06-18 13:40:00,64.02,64.02,64.0,64.01,24445.0,46.6324,46.6324,46.6178,46.6251,24445.0
2018-06-18 13:45:00,64.0,64.0,63.98,63.99,19135.0,46.6178,46.6178,46.6033,46.6106,19135.0
2018-06-18 13:50:00,63.99,64.04,63.97,63.99,40139.0,46.6106,46.647,46.596,46.6106,40139.0
2018-06-18 13:55:00,63.99,63.99,63.96,63.96,18958.0,46.6106,46.6106,46.5887,46.5887,18958.0
2018-06-18 14:00:00,63.97,63.99,63.95,63.96,18260.0,46.596,46.6106,46.5814,46.5887,18260.0
2018-06-18 14:05:00,63.95,63.96,63.93,63.93,34606.0,46.5814,46.5887,46.5669,46.5669,34606.0
2018-06-18 14:10:00,63.93,63.94,63.88,63.89,37049.0,46.5669,46.5741,46.5304,46.5377,37049.0
2018-06-18 14:15:00,63.89,63.91,63.88,63.91,30785.0,46.5377,46.5523,46.5304,46.5523,30785.0
2018-06-18 14:20:00,63.91,64.03,63.9,64.02,53545.0,46.5523,46.6397,46.545,46.6324,53545.0
2018-06-18 14:25:00,64.02,64.03,63.98,64.02,28612.0,46.6324,46.6397,46.6033,46.6324,28612.0
2018-06-18 14:30:00,64.03,64.13,64.03,64.12,28918.0,46.6397,46.7125,46.6397,46.7052,28918.0
2018-06-18 14:35:00,64.12,64.14,64.09,64.11,29379.0,46.7052,46.7198,46.6834,46.698,29379.0
2018-06-18 14:40:00,64.11,64.13,64.1,64.13,16304.0,46.698,46.7125,46.6907,46.7125,16304.0
2018-06-18 14:45:00,64.12,64.15,64.11,64.12,39708.0,46.7052,46.7271,46.698,46.7052,39708.0
2018-06-18 14:50:00,64.12,64.13,64.09,64.09,25561.0,46.7052,46.7125,46.6834,46.6834,25561.0
2018-06-18 14:55:00,64.09,64.12,64.05,64.05,47255.0,46.6834,46.7052,46.6543,46.6543,47255.0
2018-06-18 15:00:00,64.05,64.11,64.04,64.11,37861.0,46.6543,46.698,46.647,46.698,37861.0
2018-06-18 15:05:00,64.1,64.12,64.09,64.12,26793.0,46.6907,46.7052,46.6834,46.7052,26793.0
2018-06-18 15:10:00,64.11,64.12,64.1,64.11,29958.0,46.698,46.7052,46.6907,46.698,29958.0
2018-06-18 15:15:00,64.1,64.1,64.07,64.09,31130.0,46.6907,46.6907,46.6688,46.6834,31130.0
2018-06-18 15:20:00,64.09,64.1,64.08,64.09,27619.0,46.6834,46.6907,46.6761,46.6834,27619.0
2018-06-18 15:25:00,64.08,64.09,64.07,64.08,41507.0,46.6761,46.6834,46.6688,46.6761,41507.0
2018-06-18 15:30:00,64.08,64.12,64.07,64.12,58804.0,46.6761,46.7052,46.6688,46.7052,58804.0
2018-06-18 15:35:00,64.12,64.12,64.08,64.08,30713.0,46.7052,46.7052,46.6761,46.6761,30713.0
2018-06-18 15:40:00,64.08,64.09,64.03,64.06,76679.0,46.6761,46.6834,46.6397,46.6615,76679.0
2018-06-18 15:45:00,64.06,64.15,64.06,64.14,71893.0,46.6615,46.7271,46.6615,46.7198,71893.0
2018-06-18 15:50:00,64.13,64.28,64.12,64.19,124887.0,46.7125,46.8218,46.7052,46.7562,124887.0
2018-06-18 15:55:00,64.19,64.2,64.12,64.14,213540.0,46.7562,46.7635,46.7052,46.7198,213540.0
2018-06-19 09:30:00,63.69,64.15,63.67,63.85,99250.0,46.392,46.7271,46.3775,46.5086,99250.0
2018-06-19 09:35:00,63.88,64.11,63.82,64.02,34255.0,46.5304,46.698,46.4867,46.6324,34255.0
2018-06-19 09:40:00,64.02,64.12,63.95,64.01,35844.0,46.6324,46.7052,46.5814,46.6251,35844.0
2018-06-19 09:45:00,64.01,64.1,63.99,64.01,82484.0,46.6251,46.6907,46.6106,46.6251,82484.0
2018-06-19 09:50:00,64.04,64.16,64.0,64.0,33474.0,46.647,46.7344,46.6178,46.6178,33474.0
2018-06-19 09:55:00,64.02,64.03,63.91,63.93,41900.0,46.6324,46.6397,46.5523,46.5669,41900.0
2018-06-19 10:00:00,63.92,64.01,63.88,63.99,32296.0,46.5596,46.6251,46.5304,46.6106,32296.0
2018-06-19 10:05:00,63.99,63.99,63.88,63.89,21948.0,46.6106,46.6106,46.5304,46.5377,21948.0
2018-06-19 10:10:00,63.87,63.99,63.85,63.97,40247.0,46.5231,46.6106,46.5086,46.596,40247.0
2018-06-19 10:15:00,63.97,64.02,63.91,63.97,23904.0,46.596,46.6324,46.5523,46.596,23904.0
2018-06-19 10:20:00,63.99,64.1,63.9,64.07,24750.0,46.6106,46.6907,46.545,46.6688,24750.0
2018-06-19 10:25:00,64.06,64.08,64.02,64.06,63199.0,46.6615,46.6761,46.6324,46.6615,63199.0
2018-06-19 10:30:00,64.06,64.24,64.03,64.2,91379.0,46.6615,46.7927,46.6397,46.7635,91379.0
2018-06-19 10:35:00,64.2,64.27,64.14,64.14,38908.0,46.7635,46.8145,46.7198,46.7198,38908.0
2018-06-19 10:40:00,64.16,64.23,64.13,64.18,19024.0,46.7344,46.7854,46.7125,46.749,19024.0
2018-06-19 10:45:00,64.17,64.39,64.17,64.33,50023.0,46.7417,46.9019,46.7417,46.8582,50023.0
2018-06-19 10:50:00,64.32,64.47,64.32,64.34,77087.0,46.8509,46.9602,46.8509,46.8655,77087.0
2018-06-19 10:55:00,64.35,64.35,64.25,64.27,65130.0,46.8728,46.8728,46.7999,46.8145,65130.0
2018-06-19 11:00:00,64.28,64.33,64.28,64.31,28644.0,46.8218,46.8582,46.8218,46.8436,28644.0
2018-06-19 11:05:00,64.31,64.34,64.23,64.23,26421.0,46.8436,46.8655,46.7854,46.7854,26421.0
2018-06-19 11:10:00,64.24,64.26,64.2,64.2,39577.0,46.7927,46.8072,46.7635,46.7635,39577.0
2018-06-19 11:15:00,64.2,64.24,64.09,64.24,32390.0,46.7635,46.7927,46.6834,46.7927,32390.0
2018-06-19 11:20:00,64.24,64.29,64.23,64.25,36481.0,46.7927,46.8291,46.7854,46.7999,36481.0
2018-06-19 11:25:00,64.25,64.26,64.22,64.23,48110.0,46.7999,46.8072,46.7781,46.7854,48110.0
2018-06-19 11:30:00,64.23,64.25,64.21,64.23,34308.0,46.7854,46.7999,46.7708,46.7854,34308.0
2018-06-19 11:35:00,64.23,64.25,64.21,64.23,23811.0,46.7854,46.7999,46.7708,46.7854,23811.0
2018-06-19 11:40:00,64.23,64.26,64.2,64.25,31929.0,46.7854,46.8072,46.7635,46.7999,31929.0
2018-06-19 11:45:00,64.26,64.52,64.26,64.46,27716.0,46.8072,46.9966,46.8072,46.9529,27716.0
2018-06-19 11:50:00,64.46,64.58,64.44,64.54,40684.0,46.9529,47.0403,46.9383,47.0112,40684.0
2018-06-19 11:55:00,64.54,64.6,64.42,64.43,73056.0,47.0112,47.0549,46.9238,46.9311,73056.0
2018-06-19 12:00:00,64.45,64.46,64.36,64.4,19064.0,46.9456,46.9529,46.8801,46.9092,19064.0
2018-06-19 12:05:00,64.39,64.43,64.38,64.39,52115.0,46.9019,46.9311,46.8946,46.9019,52115.0
2018-06-19 12:10:00,64.4,64.43,64.38,64.4,96921.0,46.9092,46.9311,46.8946,46.9092,96921.0
2018-06-19 12:15:00,64.4,64.61,64.38,64.61,73585.0,46.9092,47.0622,46.8946,47.0622,73585.0
2018-06-19 12:20:00,64.62,64.7,64.61,64.7,22314.0,47.0694,47.1277,47.0622,47.1277,22314.0
2018-06-19 12:25:00,64.69,64.7,64.59,64.65,31957.0,47.1204,47.1277,47.0476,47.0913,31957.0
2018-06-19 12:30:00,64.65,64.65,64.6,64.65,31670.0,47.0913,47.0913,47.0549,47.0913,31670.0
2018-06-19 12:35:00,64.65,64.66,64.63,64.63,23313.0,47.0913,47.0986,47.0767,47.0767,23313.0
2018-06-19 12:40:00,64.63,64.63,64.52,64.55,44732.0,47.0767,47.0767,46.9966,47.0185,44732.0
2018-06-19 12:45:00,64.54,64.63,64.52,64.62,19830.0,47.0112,47.0767,46.9966,47.0694,19830.0
2018-06-19 12:50:00,64.62,64.69,64.52,64.53,32094.0,47.0694,47.1204,46.9966,47.0039,32094.0
2018-06-19 12:55:00,64.53,64.59,64.52,64.53,18699.0,47.0039,47.0476,46.9966,47.0039,18699.0
2018-06-19 13:00:00,64.53,64.54,64.49,64.5,17388.0,47.0039,47.0112,46.9748,46.982,17388.0
2018-06-19 13:05:00,64.5,64.52,64.48,64.5,8890.0,46.982,46.9966,46.9675,46.982,8890.0
2018-06-19 13:10:00,64.51,64.57,64.49,64.57,12207.0,46.9893,47.033,46.9748,47.033,12207.0
2018-06-19 13:15:00,64.58,64.61,64.58,64.61,14061.0,47.0403,47.0622,47.0403,47.0622,14061.0
2018-06-19 13:20:00,64.61,64.62,64.58,64.59,14638.0,47.0622,47.0694,47.0403,47.0476,14638.0
2018-06-19 13:25:00,64.6,64.61,64.56,64.59,20741.0,47.0549,47.0622,47.0257,47.0476,20741.0
2018-06-19 13:30:00,64.58,64.58,64.46,64.51,27553.0,47.0403,47.0403,46.9529,46.9893,27553.0
2018-06-19 13:35:00,64.5,64.56,64.5,64.56,36088.0,46.982,47.0257,46.982,47.0257,36088.0
2018-06-19 13:40:00,64.57,64.59,64.52,64.59,23997.0,47.033,47.0476,46.9966,47.0476,23997.0
2018-06-19 13:45:00,64.59,64.63,64.56,64.63,87132.0,47.0476,47.0767,47.0257,47.0767,87132.0
2018-06-19 13:50:00,64.64,64.75,64.63,64.66,123792.0,47.084,47.1641,47.0767,47.0986,123792.0
2018-06-19 13:55:00,64.68,64.75,64.68,64.71,95202.0,47.1132,47.1641,47.1132,47.135,95202.0
2018-06-19 14:00:00,64.71,64.72,64.64,64.66,19763.0,47.135,47.1423,47.084,47.0986,19763.0
2018-06-19 14:05:00,64.65,64.75,64.65,64.7,52388.0,47.0913,47.1641,47.0913,47.1277,52388.0
2018-06-19 14:10:00,64.7,64.76,64.69,64.74,39439.0,47.1277,47.1714,47.1204,47.1569,39439.0
2018-06-19 14:15:00,64.75,64.76,64.7,64.72,24755.0,47.1641,47.1714,47.1277,47.1423,24755.0
2018-06-19 14:20:00,64.72,64.74,64.67,64.7,31318.0,47.1423,47.1569,47.1059,47.1277,31318.0
2018-06-19 14:25:00,64.71,64.74,64.63,64.67,30131.0,47.135,47.1569,47.0767,47.1059,30131.0
2018-06-19 14:30:00,64.67,64.68,64.6,64.6,22935.0,47.1059,47.1132,47.0549,47.0549,22935.0
2018-06-19 14:35:00,64.61,64.61,64.56,64.59,16810.0,47.0622,47.0622,47.0257,47.0476,16810.0
2018-06-19 14:40:00,64.6,64.64,64.58,64.6,17195.0,47.0549,47.084,47.0403,47.0549,17195.0
2018-06-19 14:45:00,64.6,64.63,64.56,64.61,20941.0,47.0549,47.0767,47.0257,47.0622,20941.0
2018-06-19 14:50:00,64.61,64.67,64.6,64.65,26809.0,47.0622,47.1059,47.0549,47.0913,26809.0
2018-06-19 14:55:00,64.66,64.68,64.62,64.65,27596.0,47.0986,47.1132,47.0694,47.0913,27596.0
2018-06-19 15:00:00,64.66,64.69,64.58,64.58,21431.0,47.0986,47.1204,47.0403,47.0403,21431.0
2018-06-19 15:05:00,64.59,64.6,64.55,64.56,21858.0,47.0476,47.0549,47.0185,47.0257,21858.0
2018-06-19 15:10:00,64.56,64.56,64.51,64.53,56642.0,47.0257,47.0257,46.9893,47.0039,56642.0
2018-06-19 15:15:00,64.53,64.53,64.5,64.51,47026.0,47.0039,47.0039,46.982,46.9893,47026.0
2018-06-19 15:20:00,64.51,64.53,64.49,64.5,48747.0,46.9893,47.0039,46.9748,46.982,48747.0
2018-06-19 15:25:00,64.5,64.51,64.44,64.47,48903.0,46.982,46.9893,46.9383,46.9602,48903.0
2018-06-19 15:30:00,64.47,64.51,64.45,64.46,41898.0,46.9602,46.9893,46.9456,46.9529,41898.0
2018-06-19 15:35:00,64.45,64.48,64.43,64.46,49254.0,46.9456,46.9675,46.9311,46.9529,49254.0
2018-06-19 15:40:00,64.46,64.55,64.43,64.53,59806.0,46.9529,47.0185,46.9311,47.0039,59806.0
2018-06-19 15:45:00,64.53,64.53,64.47,64.48,58013.0,47.0039,47.0039,46.9602,46.9675,58013.0
2018-06-19 15:50:00,64.49,64.6,64.46,64.6,75550.0,46.9748,47.0549,46.9529,47.0549,75550.0
2018-06-19 15:55:00,64.6,64.65,64.58,64.61,210659.0,47.0549,47.0913,47.0403,47.0622,210659.0
2018-06-20 09:30:00,66.72,66.85,65.63,66.44,888019.0,48.5991,48.6938,47.8051,48.3951,888019.0
2018-06-20 09:35:00,66.47,66.8,65.89,66.78,499160.0,48.417,48.6574,47.9945,48.6428,499160.0
2018-06-20 09:40:00,66.79,66.95,66.59,66.8,343864.0,48.6501,48.7666,48.5044,48.6574,343864.0
2018-06-20 09:45:00,66.8,66.87,66.63,66.87,200101.0,48.6574,48.7084,48.5335,48.7084,200101.0
2018-06-20 09:50:00,66.86,67.02,66.83,66.88,292021.0,48.7011,48.8176,48.6792,48.7156,292021.0
2018-06-20 09:55:00,66.88,66.94,66.7,66.86,130873.0,48.7156,48.7593,48.5845,48.7011,130873.0
2018-06-20 10:00:00,66.85,66.91,66.73,66.86,131086.0,48.6938,48.7375,48.6064,48.7011,131086.0
2018-06-20 10:05:00,66.84,66.91,66.51,66.7,163782.0,48.6865,48.7375,48.4461,48.5845,163782.0
2018-06-20 10:10:00,66.69,66.71,66.4,66.44,165519.0,48.5772,48.5918,48.366,48.3951,165519.0
2018-06-20 10:15:00,66.44,66.6,66.41,66.53,164926.0,48.3951,48.5117,48.3733,48.4607,164926.0
2018-06-20 10:20:00,66.54,66.54,66.35,66.36,126589.0,48.468,48.468,48.3296,48.3369,126589.0
2018-06-20 10:25:00,66.35,66.39,66.22,66.38,196054.0,48.3296,48.3587,48.2349,48.3514,196054.0
2018-06-20 10:30:00,66.36,66.5,66.32,66.44,167257.0,48.3369,48.4388,48.3077,48.3951,167257.0
2018-06-20 10:35:00,66.44,66.62,66.42,66.56,196871.0,48.3951,48.5263,48.3806,48.4826,196871.0
2018-06-20 10:40:00,66.56,66.73,66.55,66.68,156011.0,48.4826,48.6064,48.4753,48.57,156011.0
2018-06-20 10:45:00,66.68,66.74,66.59,66.68,119941.0,48.57,48.6137,48.5044,48.57,119941.0
2018-06-20 10:50:00,66.69,67.0,66.68,66.92,165044.0,48.5772,48.803,48.57,48.7448,165044.0
2018-06-20 10:55:00,66.91,66.94,66.8,66.87,82742.0,48.7375,48.7593,48.6574,48.7084,82742.0
2018-06-20 11:00:00,66.88,67.01,66.8,67.0,208990.0,48.7156,48.8103,48.6574,48.803,208990.0
2018-06-20 11:05:00,67.01,67.01,66.86,66.99,136087.0,48.8103,48.8103,48.7011,48.7958,136087.0
2018-06-20 11:10:00,67.0,67.01,66.85,66.95,155597.0,48.803,48.8103,48.6938,48.7666,155597.0
2018-06-20 11:15:00,66.95,67.35,66.95,67.16,284017.0,48.7666,49.058,48.7666,48.9196,284017.0
2018-06-20 11:20:00,67.15,67.58,67.11,67.44,205211.0,48.9123,49.2255,48.8832,49.1235,205211.0
2018-06-20 11:25:00,67.44,67.44,67.34,67.4,192189.0,49.1235,49.1235,49.0507,49.0944,192189.0
2018-06-20 11:30:00,67.4,67.61,67.39,67.52,222115.0,49.0944,49.2474,49.0871,49.1818,222115.0
2018-06-20 11:35:00,67.52,67.75,67.51,67.7,200767.0,49.1818,49.3494,49.1745,49.3129,200767.0
2018-06-20 11:40:00,67.7,67.78,67.6,67.72,134595.0,49.3129,49.3712,49.2401,49.3275,134595.0
2018-06-20 11:45:00,67.72,67.79,67.66,67.77,124699.0,49.3275,49.3785,49.2838,49.3639,124699.0
2018-06-20 11:50:00,67.77,67.87,67.76,67.85,96968.0,49.3639,49.4368,49.3566,49.4222,96968.0
2018-06-20 11:55:00,67.84,68.0,67.81,67.92,109207.0,49.4149,49.5315,49.3931,49.4732,109207.0
2018-06-20 12:00:00,67.91,68.07,67.86,68.07,138797.0,49.4659,49.5824,49.4295,49.5824,138797.0
2018-06-20 12:05:00,68.08,68.08,67.92,67.98,162594.0,49.5897,49.5897,49.4732,49.5169,162594.0
2018-06-20 12:10:00,67.97,68.04,67.84,67.87,127366.0,49.5096,49.5606,49.4149,49.4368,127366.0
2018-06-20 12:15:00,67.86,68.1,67.84,68.06,135019.0,49.4295,49.6043,49.4149,49.5752,135019.0
2018-06-20 12:20:00,68.06,68.17,67.99,68.1,137768.0,49.5752,49.6553,49.5242,49.6043,137768.0
2018-06-20 12:25:00,68.09,68.2,68.01,68.09,129072.0,49.597,49.6771,49.5387,49.597,129072.0
2018-06-20 12:30:00,68.09,68.19,68.01,68.19,100966.0,49.597,49.6699,49.5387,49.6699,100966.0
2018-06-20 12:35:00,68.19,68.26,68.05,68.12,138580.0,49.6699,49.7208,49.5679,49.6189,138580.0
2018-06-20 12:40:00,68.12,68.12,67.91,67.96,119688.0,49.6189,49.6189,49.4659,49.5023,119688.0
2018-06-20 12:45:00,67.96,68.04,67.94,67.98,95813.0,49.5023,49.5606,49.4877,49.5169,95813.0
2018-06-20 12:50:00,67.98,68.01,67.94,67.97,69875.0,49.5169,49.5387,49.4877,49.5096,69875.0
2018-06-20 12:55:00,67.97,67.97,67.75,67.75,127729.0,49.5096,49.5096,49.3494,49.3494,127729.0
2018-06-20 13:00:00,67.76,67.79,67.68,67.74,165857.0,49.3566,49.3785,49.2984,49.3421,165857.0
2018-06-20 13:05:00,67.74,67.86,67.73,67.85,85035.0,49.3421,49.4295,49.3348,49.4222,85035.0
2018-06-20 13:10:00,67.86,67.86,67.79,67.81,94252.0,49.4295,49.4295,49.3785,49.3931,94252.0
2018-06-20 13:15:00,67.81,67.83,67.69,67.7,87981.0,49.3931,49.4076,49.3056,49.3129,87981.0
2018-06-20 13:20:00,67.7,67.7,67.62,67.63,76148.0,49.3129,49.3129,49.2547,49.2619,76148.0
2018-06-20 13:25:00,67.62,67.86,67.59,67.77,110092.0,49.2547,49.4295,49.2328,49.3639,110092.0
2018-06-20 13:30:00,67.77,67.79,67.65,67.69,64445.0,49.3639,49.3785,49.2765,49.3056,64445.0
2018-06-20 13:35:00,67.68,67.74,67.65,67.66,64469.0,49.2984,49.3421,49.2765,49.2838,64469.0
2018-06-20 13:40:00,67.65,67.74,67.63,67.65,58971.0,49.2765,49.3421,49.2619,49.2765,58971.0
2018-06-20 13:45:00,67.64,67.79,67.64,67.73,74894.0,49.2692,49.3785,49.2692,49.3348,74894.0
2018-06-20 13:50:00,67.73,67.77,67.61,67.61,83469.0,49.3348,49.3639,49.2474,49.2474,83469.0
2018-06-20 13:55:00,67.61,67.64,67.57,67.6,87243.0,49.2474,49.2692,49.2182,49.2401,87243.0
2018-06-20 14:00:00,67.6,67.63,67.53,67.57,90651.0,49.2401,49.2619,49.1891,49.2182,90651.0
2018-06-20 14:05:00,67.56,67.74,67.56,67.74,92490.0,49.211,49.3421,49.211,49.3421,92490.0
2018-06-20 14:10:00,67.74,67.75,67.61,67.72,105598.0,49.3421,49.3494,49.2474,49.3275,105598.0
2018-06-20 14:15:00,67.72,67.9,67.71,67.83,87848.0,49.3275,49.4586,49.3202,49.4076,87848.0
2018-06-20 14:20:00,67.84,67.91,67.8,67.91,84196.0,49.4149,49.4659,49.3858,49.4659,84196.0
2018-06-20 14:25:00,67.91,67.92,67.88,67.91,84917.0,49.4659,49.4732,49.444,49.4659,84917.0
2018-06-20 14:30:00,67.92,67.99,67.73,67.73,127511.0,49.4732,49.5242,49.3348,49.3348,127511.0
2018-06-20 14:35:00,67.73,67.87,67.71,67.87,71918.0,49.3348,49.4368,49.3202,49.4368,71918.0
2018-06-20 14:40:00,67.88,67.96,67.79,67.79,81664.0,49.444,49.5023,49.3785,49.3785,81664.0
2018-06-20 14:45:00,67.76,67.81,67.76,67.79,58023.0,49.3566,49.3931,49.3566,49.3785,58023.0
2018-06-20 14:50:00,67.78,67.8,67.71,67.8,68873.0,49.3712,49.3858,49.3202,49.3858,68873.0
2018-06-20 14:55:00,67.8,67.86,67.73,67.84,103900.0,49.3858,49.4295,49.3348,49.4149,103900.0
2018-06-20 15:00:00,67.84,67.84,67.73,67.76,117842.0,49.4149,49.4149,49.3348,49.3566,117842.0
2018-06-20 15:05:00,67.75,67.85,67.74,67.85,84656.0,49.3494,49.4222,49.3421,49.4222,84656.0
2018-06-20 15:10:00,67.85,67.9,67.82,67.88,92501.0,49.4222,49.4586,49.4003,49.444,92501.0
2018-06-20 15:15:00,67.88,67.93,67.87,67.91,81289.0,49.444,49.4805,49.4368,49.4659,81289.0
2018-06-20 15:20:00,67.91,68.0,67.9,67.95,127778.0,49.4659,49.5315,49.4586,49.495,127778.0
2018-06-20 15:25:00,67.95,68.0,67.9,68.0,100064.0,49.495,49.5315,49.4586,49.5315,100064.0
2018-06-20 15:30:00,68.0,68.06,67.94,68.06,158584.0,49.5315,49.5752,49.4877,49.5752,158584.0
2018-06-20 15:35:00,68.06,68.06,67.96,68.03,140114.0,49.5752,49.5752,49.5023,49.5533,140114.0
2018-06-20 15:40:00,68.03,68.05,67.95,67.95,195835.0,49.5533,49.5679,49.495,49.495,195835.0
2018-06-20 15:45:00,67.95,68.02,67.95,67.98,180337.0,49.495,49.546,49.495,49.5169,180337.0
2018-06-20 15:50:00,67.98,67.98,67.88,67.94,230146.0,49.5169,49.5169,49.444,49.4877,230146.0
2018-06-20 15:55:00,67.94,68.03,67.9,68.0,514809.0,49.4877,49.5533,49.4586,49.5315,514809.0
2018-06-21 09:30:00,68.49,68.87,68.22,68.24,296071.0,49.8884,50.1652,49.6917,49.7063,296071.0
2018-06-21 09:35:00,68.25,68.27,67.32,67.33,201200.0,49.7136,49.7281,49.0361,49.0434,201200.0
2018-06-21 09:40:00,67.31,67.49,66.92,67.21,228464.0,49.0289,49.16,48.7448,48.956,228464.0
2018-06-21 09:45:00,67.21,67.44,67.21,67.42,155591.0,48.956,49.1235,48.956,49.109,155591.0
2018-06-21 09:50:00,67.43,67.64,67.29,67.29,142964.0,49.1163,49.2692,49.0143,49.0143,142964.0
2018-06-21 09:55:00,67.29,67.35,67.21,67.29,159863.0,49.0143,49.058,48.956,49.0143,159863.0
2018-06-21 10:00:00,67.28,67.29,67.06,67.1,140042.0,49.007,49.0143,48.8468,48.8759,140042.0
2018-06-21 10:05:00,67.09,67.13,67.03,67.12,187047.0,48.8686,48.8977,48.8249,48.8905,187047.0
2018-06-21 10:10:00,67.12,67.24,67.08,67.16,152328.0,48.8905,48.9779,48.8613,48.9196,152328.0
2018-06-21 10:15:00,67.16,67.45,67.11,67.44,93407.0,48.9196,49.1308,48.8832,49.1235,93407.0
2018-06-21 10:20:00,67.44,67.68,67.36,67.45,103687.0,49.1235,49.2984,49.0653,49.1308,103687.0
2018-06-21 10:25:00,67.45,67.46,67.21,67.25,84246.0,49.1308,49.1381,48.956,48.9852,84246.0
2018-06-21 10:30:00,67.24,67.49,67.18,67.45,86411.0,48.9779,49.16,48.9342,49.1308,86411.0
2018-06-21 10:35:00,67.46,67.59,67.31,67.55,94917.0,49.1381,49.2328,49.0289,49.2037,94917.0
2018-06-21 10:40:00,67.53,67.63,67.44,67.61,64593.0,49.1891,49.2619,49.1235,49.2474,64593.0
2018-06-21 10:45:00,67.63,67.8,67.58,67.79,63026.0,49.2619,49.3858,49.2255,49.3785,63026.0
2018-06-21 10:50:00,67.81,68.02,67.78,67.95,91734.0,49.3931,49.546,49.3712,49.495,91734.0
2018-06-21 10:55:00,67.95,68.07,67.93,67.96,105134.0,49.495,49.5824,49.4805,49.5023,105134.0
2018-06-21 11:00:00,67.95,68.03,67.83,67.97,88387.0,49.495,49.5533,49.4076,49.5096,88387.0
2018-06-21 11:05:00,67.97,68.01,67.89,67.92,77309.0,49.5096,49.5387,49.4513,49.4732,77309.0
2018-06-21 11:10:00,67.92,68.0,67.87,68.0,62260.0,49.4732,49.5315,49.4368,49.5315,62260.0
2018-06-21 11:15:00,68.0,68.12,67.95,67.96,88568.0,49.5315,49.6189,49.495,49.5023,88568.0
2018-06-21 11:20:00,67.97,68.06,67.96,68.02,65000.0,49.5096,49.5752,49.5023,49.546,65000.0
2018-06-21 11:25:00,68.02,68.07,67.87,67.96,100772.0,49.546,49.5824,49.4368,49.5023,100772.0
2018-06-21 11:30:00,67.95,67.96,67.76,67.78,89023.0,49.495,49.5023,49.3566,49.3712,89023.0
2018-06-21 11:35:00,67.77,67.93,67.76,67.88,70908.0,49.3639,49.4805,49.3566,49.444,70908.0
2018-06-21 11:40:00,67.88,67.91,67.81,67.91,76015.0,49.444,49.4659,49.3931,49.4659,76015.0
2018-06-21 11:45:00,67.9,67.96,67.85,67.86,56786.0,49.4586,49.5023,49.4222,49.4295,56786.0
2018-06-21 11:50:00,67.85,68.02,67.83,68.01,66639.0,49.4222,49.546,49.4076,49.5387,66639.0
2018-06-21 11:55:00,68.02,68.06,67.97,68.05,68250.0,49.546,49.5752,49.5096,49.5679,68250.0
2018-06-21 12:00:00,68.05,68.06,67.98,68.01,77460.0,49.5679,49.5752,49.5169,49.5387,77460.0
2018-06-21 12:05:00,68.0,68.03,67.99,68.01,59400.0,49.5315,49.5533,49.5242,49.5387,59400.0
2018-06-21 12:10:00,68.01,68.02,67.86,67.87,46381.0,49.5387,49.546,49.4295,49.4368,46381.0
2018-06-21 12:15:00,67.87,67.88,67.71,67.76,119522.0,49.4368,49.444,49.3202,49.3566,119522.0
2018-06-21 12:20:00,67.76,67.77,67.62,67.75,123316.0,49.3566,49.3639,49.2547,49.3494,123316.0
2018-06-21 12:25:00,67.75,67.78,67.68,67.72,40506.0,49.3494,49.3712,49.2984,49.3275,40506.0
2018-06-21 12:30:00,67.72,67.81,67.69,67.8,37814.0,49.3275,49.3931,49.3056,49.3858,37814.0
2018-06-21 12:35:00,67.79,67.83,67.79,67.8,33796.0,49.3785,49.4076,49.3785,49.3858,33796.0
2018-06-21 12:40:00,67.8,67.83,67.75,67.83,44362.0,49.3858,49.4076,49.3494,49.4076,44362.0
2018-06-21 12:45:00,67.82,67.94,67.81,67.92,75854.0,49.4003,49.4877,49.3931,49.4732,75854.0
2018-06-21 12:50:00,67.92,67.93,67.8,67.89,36973.0,49.4732,49.4805,49.3858,49.4513,36973.0
2018-06-21 12:55:00,67.89,67.91,67.84,67.84,43439.0,49.4513,49.4659,49.4149,49.4149,43439.0
2018-06-21 13:00:00,67.84,67.85,67.8,67.81,42296.0,49.4149,49.4222,49.3858,49.3931,42296.0
2018-06-21 13:05:00,67.81,67.82,67.76,67.79,40457.0,49.3931,49.4003,49.3566,49.3785,40457.0
2018-06-21 13:10:00,67.79,67.81,67.78,67.8,35151.0,49.3785,49.3931,49.3712,49.3858,35151.0
2018-06-21 13:15:00,67.79,67.82,67.78,67.8,23154.0,49.3785,49.4003,49.3712,49.3858,23154.0
2018-06-21 13:20:00,67.8,67.88,67.78,67.88,38654.0,49.3858,49.444,49.3712,49.444,38654.0
2018-06-21 13:25:00,67.87,67.94,67.87,67.93,63288.0,49.4368,49.4877,49.4368,49.4805,63288.0
2018-06-21 13:30:00,67.93,67.98,67.82,67.83,56588.0,49.4805,49.5169,49.4003,49.4076,56588.0
2018-06-21 13:35:00,67.83,67.84,67.81,67.82,24687.0,49.4076,49.4149,49.3931,49.4003,24687.0
2018-06-21 13:40:00,67.82,67.95,67.82,67.93,47943.0,49.4003,49.495,49.4003,49.4805,47943.0
2018-06-21 13:45:00,67.93,67.99,67.92,67.99,48900.0,49.4805,49.5242,49.4732,49.5242,48900.0
2018-06-21 13:50:00,67.98,68.02,67.97,68.01,55827.0,49.5169,49.546,49.5096,49.5387,55827.0
2018-06-21 13:55:00,68.02,68.07,68.01,68.06,42364.0,49.546,49.5824,49.5387,49.5752,42364.0
2018-06-21 14:00:00,68.06,68.07,67.93,68.01,67912.0,49.5752,49.5824,49.4805,49.5387,67912.0
2018-06-21 14:05:00,68.01,68.05,67.99,68.05,54772.0,49.5387,49.5679,49.5242,49.5679,54772.0
2018-06-21 14:10:00,68.04,68.05,67.9,67.92,52955.0,49.5606,49.5679,49.4586,49.4732,52955.0
2018-06-21 14:15:00,67.92,67.92,67.88,67.89,58729.0,49.4732,49.4732,49.444,49.4513,58729.0
2018-06-21 14:20:00,67.89,67.9,67.82,67.82,35113.0,49.4513,49.4586,49.4003,49.4003,35113.0
2018-06-21 14:25:00,67.83,67.83,67.78,67.8,44572.0,49.4076,49.4076,49.3712,49.3858,44572.0
2018-06-21 14:30:00,67.8,67.81,67.76,67.77,48659.0,49.3858,49.3931,49.3566,49.3639,48659.0
2018-06-21 14:35:00,67.77,67.86,67.76,67.86,57639.0,49.3639,49.4295,49.3566,49.4295,57639.0
2018-06-21 14:40:00,67.86,67.86,67.8,67.84,57445.0,49.4295,49.4295,49.3858,49.4149,57445.0
2018-06-21 14:45:00,67.84,67.89,67.81,67.89,44493.0,49.4149,49.4513,49.3931,49.4513,44493.0
2018-06-21 14:50:00,67.89,67.94,67.87,67.94,45985.0,49.4513,49.4877,49.4368,49.4877,45985.0
2018-06-21 14:55:00,67.94,68.0,67.93,67.93,59937.0,49.4877,49.5315,49.4805,49.4805,59937.0
2018-06-21 15:00:00,67.93,67.93,67.78,67.85,57237.0,49.4805,49.4805,49.3712,49.4222,57237.0
2018-06-21 15:05:00,67.84,67.87,67.78,67.81,57935.0,49.4149,49.4368,49.3712,49.3931,57935.0
2018-06-21 15:10:00,67.81,67.82,67.65,67.66,66883.0,49.3931,49.4003,49.2765,49.2838,66883.0
2018-06-21 15:15:00,67.65,67.66,67.56,67.58,55910.0,49.2765,49.2838,49.211,49.2255,55910.0
2018-06-21 15:20:00,67.58,67.67,67.5,67.65,88723.0,49.2255,49.2911,49.1673,49.2765,88723.0
2018-06-21 15:25:00,67.66,67.98,67.65,67.95,122315.0,49.2838,49.5169,49.2765,49.495,122315.0
2018-06-21 15:30:00,67.95,67.97,67.77,67.78,126171.0,49.495,49.5096,49.3639,49.3712,126171.0
2018-06-21 15:35:00,67.78,67.8,67.71,67.79,107925.0,49.3712,49.3858,49.3202,49.3785,107925.0
2018-06-21 15:40:00,67.79,67.82,67.7,67.77,151513.0,49.3785,49.4003,49.3129,49.3639,151513.0
2018-06-21 15:45:00,67.77,67.9,67.75,67.84,153705.0,49.3639,49.4586,49.3494,49.4149,153705.0
2018-06-21 15:50:00,67.84,67.85,67.74,67.79,213085.0,49.4149,49.4222,49.3421,49.3785,213085.0
2018-06-21 15:55:00,67.79,67.85,67.77,67.79,443611.0,49.3785,49.4222,49.3639,49.3785,443611.0
2018-06-22 09:30:00,67.84,67.98,67.66,67.73,147000.0,49.4149,49.5169,49.2838,49.3348,147000.0
2018-06-22 09:35:00,67.8,67.95,67.68,67.83,130203.0,49.3858,49.495,49.2984,49.4076,130203.0
2018-06-22 09:40:00,67.82,68.1,67.78,68.02,84742.0,49.4003,49.6043,49.3712,49.546,84742.0
2018-06-22 09:45:00,68.03,68.03,67.76,67.78,133225.0,49.5533,49.5533,49.3566,49.3712,133225.0
2018-06-22 09:50:00,67.78,67.8,67.52,67.61,112394.0,49.3712,49.3858,49.1818,49.2474,112394.0
2018-06-22 09:55:00,67.6,67.64,67.46,67.53,67310.0,49.2401,49.2692,49.1381,49.1891,67310.0
2018-06-22 10:00:00,67.55,67.69,67.55,67.63,59182.0,49.2037,49.3056,49.2037,49.2619,59182.0
2018-06-22 10:05:00,67.64,67.94,67.62,67.93,93327.0,49.2692,49.4877,49.2547,49.4805,93327.0
2018-06-22 10:10:00,67.94,68.0,67.83,67.93,93629.0,49.4877,49.5315,49.4076,49.4805,93629.0
2018-06-22 10:15:00,67.94,67.96,67.9,67.93,111046.0,49.4877,49.5023,49.4586,49.4805,111046.0
2018-06-22 10:20:00,67.94,68.03,67.85,67.99,115817.0,49.4877,49.5533,49.4222,49.5242,115817.0
2018-06-22 10:25:00,67.99,67.99,67.65,67.76,65490.0,49.5242,49.5242,49.2765,49.3566,65490.0
2018-06-22 10:30:00,67.74,67.8,67.69,67.78,46720.0,49.3421,49.3858,49.3056,49.3712,46720.0
2018-06-22 10:35:00,67.78,67.82,67.6,67.64,76780.0,49.3712,49.4003,49.2401,49.2692,76780.0
2018-06-22 10:40:00,67.63,67.89,67.63,67.88,87705.0,49.2619,49.4513,49.2619,49.444,87705.0
2018-06-22 10:45:00,67.89,67.99,67.84,67.84,62998.0,49.4513,49.5242,49.4149,49.4149,62998.0
2018-06-22 10:50:00,67.84,67.86,67.76,67.86,51209.0,49.4149,49.4295,49.3566,49.4295,51209.0
2018-06-22 10:55:00,67.86,67.96,67.86,67.94,47316.0,49.4295,49.5023,49.4295,49.4877,47316.0
2018-06-22 11:00:00,67.94,67.96,67.88,67.92,71237.0,49.4877,49.5023,49.444,49.4732,71237.0
2018-06-22 11:05:00,67.92,67.95,67.87,67.93,85500.0,49.4732,49.495,49.4368,49.4805,85500.0
2018-06-22 11:10:00,67.93,67.95,67.9,67.93,143645.0,49.4805,49.495,49.4586,49.4805,143645.0
2018-06-22 11:15:00,67.94,68.05,67.93,68.05,130796.0,49.4877,49.5679,49.4805,49.5679,130796.0
2018-06-22 11:20:00,68.05,68.05,67.87,67.9,103092.0,49.5679,49.5679,49.4368,49.4586,103092.0
2018-06-22 11:25:00,67.9,68.2,67.88,68.2,64933.0,49.4586,49.6771,49.444,49.6771,64933.0
2018-06-22 11:30:00,68.2,68.26,68.16,68.19,53377.0,49.6771,49.7208,49.648,49.6699,53377.0
2018-06-22 11:35:00,68.19,68.2,68.15,68.2,44756.0,49.6699,49.6771,49.6407,49.6771,44756.0
2018-06-22 11:40:00,68.19,68.19,68.04,68.15,59544.0,49.6699,49.6699,49.5606,49.6407,59544.0
2018-06-22 11:45:00,68.15,68.18,67.97,68.05,62878.0,49.6407,49.6626,49.5096,49.5679,62878.0
2018-06-22 11:50:00,68.06,68.1,67.99,68.08,132610.0,49.5752,49.6043,49.5242,49.5897,132610.0
2018-06-22 11:55:00,68.08,68.12,68.01,68.02,31726.0,49.5897,49.6189,49.5387,49.546,31726.0
2018-06-22 12:00:00,68.02,68.16,68.01,68.15,115501.0,49.546,49.648,49.5387,49.6407,115501.0
2018-06-22 12:05:00,68.14,68.16,68.04,68.05,40347.0,49.6334,49.648,49.5606,49.5679,40347.0
2018-06-22 12:10:00,68.04,68.06,67.98,68.0,35599.0,49.5606,49.5752,49.5169,49.5315,35599.0
2018-06-22 12:15:00,68.0,68.02,67.97,68.0,32276.0,49.5315,49.546,49.5096,49.5315,32276.0
2018-06-22 12:20:00,68.01,68.02,67.97,67.97,29355.0,49.5387,49.546,49.5096,49.5096,29355.0
2018-06-22 12:25:00,67.97,68.05,67.97,68.04,27632.0,49.5096,49.5679,49.5096,49.5606,27632.0
2018-06-22 12:30:00,68.04,68.04,67.95,67.95,28605.0,49.5606,49.5606,49.495,49.495,28605.0
2018-06-22 12:35:00,67.95,67.95,67.9,67.91,22245.0,49.495,49.495,49.4586,49.4659,22245.0
2018-06-22 12:40:00,67.9,67.92,67.86,67.92,18520.0,49.4586,49.4732,49.4295,49.4732,18520.0
2018-06-22 12:45:00,67.91,67.91,67.81,67.81,21290.0,49.4659,49.4659,49.3931,49.3931,21290.0
2018-06-22 12:50:00,67.81,67.84,67.8,67.81,29535.0,49.3931,49.4149,49.3858,49.3931,29535.0
2018-06-22 12:55:00,67.82,67.9,67.81,67.9,25203.0,49.4003,49.4586,49.3931,49.4586,25203.0
2018-06-22 13:00:00,67.9,67.97,67.89,67.97,49387.0,49.4586,49.5096,49.4513,49.5096,49387.0
2018-06-22 13:05:00,67.97,67.99,67.95,67.97,27998.0,49.5096,49.5242,49.495,49.5096,27998.0
2018-06-22 13:10:00,67.97,67.99,67.94,67.96,25833.0,49.5096,49.5242,49.4877,49.5023,25833.0
2018-06-22 13:15:00,67.96,67.97,67.95,67.96,30265.0,49.5023,49.5096,49.495,49.5023,30265.0
2018-06-22 13:20:00,67.96,67.97,67.95,67.97,30289.0,49.5023,49.5096,49.495,49.5096,30289.0
2018-06-22 13:25:00,67.97,68.0,67.94,68.0,32587.0,49.5096,49.5315,49.4877,49.5315,32587.0
2018-06-22 13:30:00,67.99,68.01,67.99,68.01,29722.0,49.5242,49.5387,49.5242,49.5387,29722.0
2018-06-22 13:35:00,68.01,68.01,67.99,68.01,22070.0,49.5387,49.5387,49.5242,49.5387,22070.0
2018-06-22 13:40:00,68.01,68.06,68.0,68.05,30014.0,49.5387,49.5752,49.5315,49.5679,30014.0
2018-06-22 13:45:00,68.06,68.15,68.05,68.13,34442.0,49.5752,49.6407,49.5679,49.6261,34442.0
2018-06-22 13:50:00,68.13,68.15,68.12,68.15,31192.0,49.6261,49.6407,49.6189,49.6407,31192.0
2018-06-22 13:55:00,68.15,68.27,68.14,68.25,75446.0,49.6407,49.7281,49.6334,49.7136,75446.0
2018-06-22 14:00:00,68.24,68.25,68.18,68.19,44736.0,49.7063,49.7136,49.6626,49.6699,44736.0
2018-06-22 14:05:00,68.18,68.19,68.02,68.03,49740.0,49.6626,49.6699,49.546,49.5533,49740.0
2018-06-22 14:10:00,68.04,68.06,68.0,68.06,41987.0,49.5606,49.5752,49.5315,49.5752,41987.0
2018-06-22 14:15:00,68.05,68.06,68.0,68.02,25604.0,49.5679,49.5752,49.5315,49.546,25604.0
2018-06-22 14:20:00,68.02,68.04,67.97,67.98,46443.0,49.546,49.5606,49.5096,49.5169,46443.0
2018-06-22 14:25:00,67.98,67.98,67.95,67.97,34136.0,49.5169,49.5169,49.495,49.5096,34136.0
2018-06-22 14:30:00,67.97,67.97,67.86,67.88,41540.0,49.5096,49.5096,49.4295,49.444,41540.0
2018-06-22 14:35:00,67.88,67.95,67.88,67.92,41532.0,49.444,49.495,49.444,49.4732,41532.0
2018-06-22 14:40:00,67.92,67.93,67.88,67.89,43564.0,49.4732,49.4805,49.444,49.4513,43564.0
2018-06-22 14:45:00,67.88,67.89,67.85,67.87,50564.0,49.444,49.4513,49.4222,49.4368,50564.0
2018-06-22 14:50:00,67.87,67.92,67.86,67.92,59860.0,49.4368,49.4732,49.4295,49.4732,59860.0
2018-06-22 14:55:00,67.92,68.05,67.92,68.0,50745.0,49.4732,49.5679,49.4732,49.5315,50745.0
2018-06-22 15:00:00,67.99,68.0,67.98,67.99,41476.0,49.5242,49.5315,49.5169,49.5242,41476.0
2018-06-22 15:05:00,68.0,68.1,67.99,68.09,61576.0,49.5315,49.6043,49.5242,49.597,61576.0
2018-06-22 15:10:00,68.09,68.15,68.08,68.15,44645.0,49.597,49.6407,49.5897,49.6407,44645.0
2018-06-22 15:15:00,68.15,68.17,68.08,68.09,71862.0,49.6407,49.6553,49.5897,49.597,71862.0
2018-06-22 15:20:00,68.08,68.09,68.02,68.03,86046.0,49.5897,49.597,49.546,49.5533,86046.0
2018-06-22 15:25:00,68.04,68.04,67.88,67.89,73033.0,49.5606,49.5606,49.444,49.4513,73033.0
2018-06-22 15:30:00,67.89,67.9,67.85,67.87,98067.0,49.4513,49.4586,49.4222,49.4368,98067.0
2018-06-22 15:35:00,67.87,67.89,67.84,67.85,145527.0,49.4368,49.4513,49.4149,49.4222,145527.0
2018-06-22 15:40:00,67.85,67.87,67.85,67.87,134694.0,49.4222,49.4368,49.4222,49.4368,134694.0
2018-06-22 15:45:00,67.87,67.99,67.85,67.92,154561.0,49.4368,49.5242,49.4222,49.4732,154561.0
2018-06-22 15:50:00,67.92,67.93,67.72,67.74,333992.0,49.4732,49.4805,49.3275,49.3421,333992.0
2018-06-22 15:55:00,67.73,67.76,67.59,67.61,556025.0,49.3348,49.3566,49.2328,49.2474,556025.0
2018-06-25 09:30:00,67.35,67.82,67.31,67.78,133149.0,49.058,49.4003,49.0289,49.3712,133149.0
2018-06-25 09:35:00,67.79,68.04,67.66,67.82,92870.0,49.3785,49.5606,49.2838,49.4003,92870.0
2018-06-25 09:40:00,67.81,67.94,67.59,67.64,78865.0,49.3931,49.4877,49.2328,49.2692,78865.0
2018-06-25 09:45:00,67.65,67.86,67.46,67.62,88756.0,49.2765,49.4295,49.1381,49.2547,88756.0
2018-06-25 09:50:00,67.6,67.66,67.44,67.5,70942.0,49.2401,49.2838,49.1235,49.1673,70942.0
2018-06-25 09:55:00,67.5,67.9,67.4,67.43,129856.0,49.1673,49.4586,49.0944,49.1163,129856.0
2018-06-25 10:00:00,67.43,67.53,67.29,67.38,60511.0,49.1163,49.1891,49.0143,49.0798,60511.0
2018-06-25 10:05:00,67.37,67.52,67.36,67.44,61485.0,49.0726,49.1818,49.0653,49.1235,61485.0
2018-06-25 10:10:00,67.46,67.56,67.39,67.4,58100.0,49.1381,49.211,49.0871,49.0944,58100.0
2018-06-25 10:15:00,67.4,67.5,67.35,67.37,96212.0,49.0944,49.1673,49.058,49.0726,96212.0
2018-06-25 10:20:00,67.37,67.4,67.25,67.31,115757.0,49.0726,49.0944,48.9852,49.0289,115757.0
2018-06-25 10:25:00,67.31,67.33,67.21,67.21,77531.0,49.0289,49.0434,48.956,48.956,77531.0
2018-06-25 10:30:00,67.21,67.26,67.14,67.19,98978.0,48.956,48.9924,48.905,48.9414,98978.0
2018-06-25 10:35:00,67.19,67.27,67.17,67.21,76323.0,48.9414,48.9997,48.9269,48.956,76323.0
2018-06-25 10:40:00,67.2,67.4,67.16,67.4,89125.0,48.9487,49.0944,48.9196,49.0944,89125.0
2018-06-25 10:45:00,67.39,67.48,67.29,67.36,58634.0,49.0871,49.1527,49.0143,49.0653,58634.0
2018-06-25 10:50:00,67.35,67.35,67.19,67.25,49065.0,49.058,49.058,48.9414,48.9852,49065.0
2018-06-25 10:55:00,67.24,67.29,67.16,67.23,73249.0,48.9779,49.0143,48.9196,48.9706,73249.0
2018-06-25 11:00:00,67.23,67.44,67.2,67.24,79064.0,48.9706,49.1235,48.9487,48.9779,79064.0
2018-06-25 11:05:00,67.22,67.25,67.09,67.17,78290.0,48.9633,48.9852,48.8686,48.9269,78290.0
2018-06-25 11:10:00,67.15,67.24,67.12,67.2,60449.0,48.9123,48.9779,48.8905,48.9487,60449.0
2018-06-25 11:15:00,67.2,67.25,67.04,67.15,58972.0,48.9487,48.9852,48.8322,48.9123,58972.0
2018-06-25 11:20:00,67.15,67.27,67.1,67.19,36132.0,48.9123,48.9997,48.8759,48.9414,36132.0
2018-06-25 11:25:00,67.19,67.34,67.19,67.28,56199.0,48.9414,49.0507,48.9414,49.007,56199.0
2018-06-25 11:30:00,67.28,67.37,67.26,67.3,47827.0,49.007,49.0726,48.9924,49.0216,47827.0
2018-06-25 11:35:00,67.31,67.35,67.27,67.29,36374.0,49.0289,49.058,48.9997,49.0143,36374.0
2018-06-25 11:40:00,67.28,67.36,67.28,67.31,36908.0,49.007,49.0653,49.007,49.0289,36908.0
2018-06-25 11:45:00,67.31,67.35,67.26,67.28,57257.0,49.0289,49.058,48.9924,49.007,57257.0
2018-06-25 11:50:00,67.29,67.3,67.25,67.25,34301.0,49.0143,49.0216,48.9852,48.9852,34301.0
2018-06-25 11:55:00,67.24,67.24,67.09,67.12,43836.0,48.9779,48.9779,48.8686,48.8905,43836.0
2018-06-25 12:00:00,67.12,67.15,66.96,66.98,77047.0,48.8905,48.9123,48.7739,48.7885,77047.0
2018-06-25 12:05:00,66.98,67.0,66.91,66.92,38577.0,48.7885,48.803,48.7375,48.7448,38577.0
2018-06-25 12:10:00,66.92,67.08,66.9,67.07,48957.0,48.7448,48.8613,48.7302,48.854,48957.0
2018-06-25 12:15:00,67.06,67.1,67.0,67.03,29269.0,48.8468,48.8759,48.803,48.8249,29269.0
2018-06-25 12:20:00,67.03,67.07,66.97,67.03,42010.0,48.8249,48.854,48.7812,48.8249,42010.0
2018-06-25 12:25:00,67.01,67.08,67.0,67.08,37886.0,48.8103,48.8613,48.803,48.8613,37886.0
2018-06-25 12:30:00,67.07,67.08,67.02,67.04,56956.0,48.854,48.8613,48.8176,48.8322,56956.0
2018-06-25 12:35:00,67.04,67.04,66.78,66.78,78247.0,48.8322,48.8322,48.6428,48.6428,78247.0
2018-06-25 12:40:00,66.78,66.97,66.78,66.93,46700.0,48.6428,48.7812,48.6428,48.7521,46700.0
2018-06-25 12:45:00,66.93,66.95,66.82,66.89,43840.0,48.7521,48.7666,48.6719,48.7229,43840.0
2018-06-25 12:50:00,66.89,66.95,66.84,66.94,40605.0,48.7229,48.7666,48.6865,48.7593,40605.0
2018-06-25 12:55:00,66.93,67.02,66.93,66.99,30094.0,48.7521,48.8176,48.7521,48.7958,30094.0
2018-06-25 13:00:00,66.99,67.02,66.79,66.82,50566.0,48.7958,48.8176,48.6501,48.6719,50566.0
2018-06-25 13:05:00,66.82,66.87,66.81,66.83,38244.0,48.6719,48.7084,48.6647,48.6792,38244.0
2018-06-25 13:10:00,66.84,66.84,66.75,66.78,40620.0,48.6865,48.6865,48.6209,48.6428,40620.0
2018-06-25 13:15:00,66.78,66.8,66.7,66.74,40280.0,48.6428,48.6574,48.5845,48.6137,40280.0
2018-06-25 13:20:00,66.73,66.77,66.69,66.71,52108.0,48.6064,48.6355,48.5772,48.5918,52108.0
2018-06-25 13:25:00,66.71,66.73,66.6,66.61,61897.0,48.5918,48.6064,48.5117,48.519,61897.0
2018-06-25 13:30:00,66.61,66.69,66.6,66.67,40021.0,48.519,48.5772,48.5117,48.5627,40021.0
2018-06-25 13:35:00,66.67,66.68,66.61,66.64,46092.0,48.5627,48.57,48.519,48.5408,46092.0
2018-06-25 13:40:00,66.64,66.68,66.61,66.66,44558.0,48.5408,48.57,48.519,48.5554,44558.0
2018-06-25 13:45:00,66.66,66.74,66.6,66.61,49295.0,48.5554,48.6137,48.5117,48.519,49295.0
2018-06-25 13:50:00,66.61,66.64,66.57,66.57,42869.0,48.519,48.5408,48.4898,48.4898,42869.0
2018-06-25 13:55:00,66.58,66.6,66.52,66.6,43520.0,48.4971,48.5117,48.4534,48.5117,43520.0
2018-06-25 14:00:00,66.6,66.6,66.53,66.56,32770.0,48.5117,48.5117,48.4607,48.4826,32770.0
2018-06-25 14:05:00,66.57,66.63,66.55,66.56,22904.0,48.4898,48.5335,48.4753,48.4826,22904.0
2018-06-25 14:10:00,66.56,66.68,66.53,66.68,35645.0,48.4826,48.57,48.4607,48.57,35645.0
2018-06-25 14:15:00,66.68,66.73,66.61,66.62,52346.0,48.57,48.6064,48.519,48.5263,52346.0
2018-06-25 14:20:00,66.63,66.7,66.61,66.66,46514.0,48.5335,48.5845,48.519,48.5554,46514.0
2018-06-25 14:25:00,66.66,66.87,66.64,66.87,48334.0,48.5554,48.7084,48.5408,48.7084,48334.0
2018-06-25 14:30:00,66.87,66.9,66.71,66.72,73604.0,48.7084,48.7302,48.5918,48.5991,73604.0
2018-06-25 14:35:00,66.71,66.74,66.58,66.59,68781.0,48.5918,48.6137,48.4971,48.5044,68781.0
2018-06-25 14:40:00,66.58,66.65,66.57,66.61,62138.0,48.4971,48.5481,48.4898,48.519,62138.0
2018-06-25 14:45:00,66.6,66.6,66.43,66.43,56549.0,48.5117,48.5117,48.3879,48.3879,56549.0
2018-06-25 14:50:00,66.43,66.43,66.35,66.37,63840.0,48.3879,48.3879,48.3296,48.3442,63840.0
2018-06-25 14:55:00,66.38,66.49,66.37,66.47,50286.0,48.3514,48.4316,48.3442,48.417,50286.0
2018-06-25 15:00:00,66.47,66.52,66.45,66.51,71114.0,48.417,48.4534,48.4024,48.4461,71114.0
2018-06-25 15:05:00,66.5,66.55,66.48,66.51,69212.0,48.4388,48.4753,48.4243,48.4461,69212.0
2018-06-25 15:10:00,66.51,66.7,66.46,66.57,114698.0,48.4461,48.5845,48.4097,48.4898,114698.0
2018-06-25 15:15:00,66.57,66.71,66.56,66.7,73725.0,48.4898,48.5918,48.4826,48.5845,73725.0
2018-06-25 15:20:00,66.7,66.74,66.67,66.69,74041.0,48.5845,48.6137,48.5627,48.5772,74041.0
2018-06-25 15:25:00,66.69,66.76,66.67,66.73,96742.0,48.5772,48.6282,48.5627,48.6064,96742.0
2018-06-25 15:30:00,66.73,66.81,66.66,66.79,123716.0,48.6064,48.6647,48.5554,48.6501,123716.0
2018-06-25 15:35:00,66.8,66.98,66.77,66.92,133653.0,48.6574,48.7885,48.6355,48.7448,133653.0
2018-06-25 15:40:00,66.92,67.04,66.87,66.92,125197.0,48.7448,48.8322,48.7084,48.7448,125197.0
2018-06-25 15:45:00,66.92,67.12,66.91,67.07,177459.0,48.7448,48.8905,48.7375,48.854,177459.0
2018-06-25 15:50:00,67.08,67.27,67.04,67.22,325718.0,48.8613,48.9997,48.8322,48.9633,325718.0
2018-06-25 15:55:00,67.23,67.34,67.15,67.27,950197.0,48.9706,49.0507,48.9123,48.9997,950197.0
2018-06-26 09:30:00,67.19,67.44,66.58,66.67,135327.0,48.9414,49.1235,48.4971,48.5627,135327.0
2018-06-26 09:35:00,66.67,66.73,66.3,66.36,102403.0,48.5627,48.6064,48.2932,48.3369,102403.0
2018-06-26 09:40:00,66.35,66.72,66.13,66.56,137600.0,48.3296,48.5991,48.1693,48.4826,137600.0
2018-06-26 09:45:00,66.53,66.54,65.97,66.08,143179.0,48.4607,48.468,48.0528,48.1329,143179.0
2018-06-26 09:50:00,66.08,66.29,66.01,66.15,126993.0,48.1329,48.2859,48.0819,48.1839,126993.0
2018-06-26 09:55:00,66.17,66.26,66.11,66.21,84912.0,48.1985,48.264,48.1548,48.2276,84912.0
2018-06-26 10:00:00,66.2,66.21,65.98,65.98,85865.0,48.2203,48.2276,48.0601,48.0601,85865.0
2018-06-26 10:05:00,65.98,65.99,65.75,65.76,162569.0,48.0601,48.0674,47.8925,47.8998,162569.0
2018-06-26 10:10:00,65.77,65.93,65.76,65.88,98736.0,47.9071,48.0237,47.8998,47.9872,98736.0
2018-06-26 10:15:00,65.88,65.89,65.5,65.71,211212.0,47.9872,47.9945,47.7104,47.8634,211212.0
2018-06-26 10:20:00,65.71,65.74,65.5,65.67,144630.0,47.8634,47.8853,47.7104,47.8343,144630.0
2018-06-26 10:25:00,65.68,65.73,65.5,65.53,114768.0,47.8416,47.878,47.7104,47.7323,114768.0
2018-06-26 10:30:00,65.51,65.6,65.42,65.55,134212.0,47.7177,47.7833,47.6522,47.7469,134212.0
2018-06-26 10:35:00,65.54,65.63,65.45,65.6,97072.0,47.7396,47.8051,47.674,47.7833,97072.0
2018-06-26 10:40:00,65.59,65.77,65.49,65.77,96557.0,47.776,47.9071,47.7032,47.9071,96557.0
2018-06-26 10:45:00,65.79,65.89,65.71,65.86,116651.0,47.9217,47.9945,47.8634,47.9727,116651.0
2018-06-26 10:50:00,65.86,65.88,65.78,65.86,51362.0,47.9727,47.9872,47.9144,47.9727,51362.0
2018-06-26 10:55:00,65.86,66.02,65.81,65.98,71966.0,47.9727,48.0892,47.9362,48.0601,71966.0
2018-06-26 11:00:00,65.98,66.12,65.95,66.09,94541.0,48.0601,48.1621,48.0382,48.1402,94541.0
2018-06-26 11:05:00,66.09,66.22,66.02,66.22,75365.0,48.1402,48.2349,48.0892,48.2349,75365.0
2018-06-26 11:10:00,66.22,66.4,66.19,66.27,89742.0,48.2349,48.366,48.213,48.2713,89742.0
2018-06-26 11:15:00,66.27,66.27,66.1,66.15,59996.0,48.2713,48.2713,48.1475,48.1839,59996.0
2018-06-26 11:20:00,66.16,66.3,66.16,66.25,59573.0,48.1912,48.2932,48.1912,48.2567,59573.0
2018-06-26 11:25:00,66.25,66.29,66.15,66.15,45667.0,48.2567,48.2859,48.1839,48.1839,45667.0
2018-06-26 11:30:00,66.15,66.18,66.11,66.11,49371.0,48.1839,48.2058,48.1548,48.1548,49371.0
2018-06-26 11:35:00,66.12,66.31,66.11,66.31,61128.0,48.1621,48.3005,48.1548,48.3005,61128.0
2018-06-26 11:40:00,66.31,66.46,66.29,66.45,59624.0,48.3005,48.4097,48.2859,48.4024,59624.0
2018-06-26 11:45:00,66.46,66.49,66.4,66.42,56396.0,48.4097,48.4316,48.366,48.3806,56396.0
2018-06-26 11:50:00,66.43,66.48,66.37,66.37,56673.0,48.3879,48.4243,48.3442,48.3442,56673.0
2018-06-26 11:55:00,66.37,66.4,66.28,66.33,47450.0,48.3442,48.366,48.2786,48.315,47450.0
2018-06-26 12:00:00,66.34,66.39,66.3,66.31,43980.0,48.3223,48.3587,48.2932,48.3005,43980.0
2018-06-26 12:05:00,66.32,66.43,66.31,66.36,51158.0,48.3077,48.3879,48.3005,48.3369,51158.0
2018-06-26 12:10:00,66.35,66.46,66.35,66.4,36722.0,48.3296,48.4097,48.3296,48.366,36722.0
2018-06-26 12:15:00,66.4,66.41,66.32,66.34,39617.0,48.366,48.3733,48.3077,48.3223,39617.0
2018-06-26 12:20:00,66.35,66.41,66.31,66.32,28269.0,48.3296,48.3733,48.3005,48.3077,28269.0
2018-06-26 12:25:00,66.31,66.32,66.22,66.25,35289.0,48.3005,48.3077,48.2349,48.2567,35289.0
2018-06-26 12:30:00,66.25,66.3,66.15,66.17,41251.0,48.2567,48.2932,48.1839,48.1985,41251.0
2018-06-26 12:35:00,66.17,66.22,66.14,66.16,38482.0,48.1985,48.2349,48.1766,48.1912,38482.0
2018-06-26 12:40:00,66.16,66.31,66.15,66.23,50614.0,48.1912,48.3005,48.1839,48.2422,50614.0
2018-06-26 12:45:00,66.22,66.31,66.22,66.3,61134.0,48.2349,48.3005,48.2349,48.2932,61134.0
2018-06-26 12:50:00,66.3,66.31,66.27,66.29,65902.0,48.2932,48.3005,48.2713,48.2859,65902.0
2018-06-26 12:55:00,66.29,66.32,66.2,66.24,45149.0,48.2859,48.3077,48.2203,48.2495,45149.0
2018-06-26 13:00:00,66.24,66.25,66.18,66.19,37225.0,48.2495,48.2567,48.2058,48.213,37225.0
2018-06-26 13:05:00,66.19,66.24,66.16,66.21,41767.0,48.213,48.2495,48.1912,48.2276,41767.0
2018-06-26 13:10:00,66.2,66.21,66.15,66.17,42485.0,48.2203,48.2276,48.1839,48.1985,42485.0
2018-06-26 13:15:00,66.16,66.23,66.15,66.23,55008.0,48.1912,48.2422,48.1839,48.2422,55008.0
2018-06-26 13:20:00,66.24,66.28,66.22,66.27,46062.0,48.2495,48.2786,48.2349,48.2713,46062.0
2018-06-26 13:25:00,66.28,66.31,66.23,66.28,44811.0,48.2786,48.3005,48.2422,48.2786,44811.0
2018-06-26 13:30:00,66.28,66.32,66.27,66.31,38495.0,48.2786,48.3077,48.2713,48.3005,38495.0
2018-06-26 13:35:00,66.31,66.41,66.31,66.4,56187.0,48.3005,48.3733,48.3005,48.366,56187.0
2018-06-26 13:40:00,66.39,66.45,66.38,66.4,61781.0,48.3587,48.4024,48.3514,48.366,61781.0
2018-06-26 13:45:00,66.39,66.45,66.38,66.41,47280.0,48.3587,48.4024,48.3514,48.3733,47280.0
2018-06-26 13:50:00,66.42,66.45,66.38,66.45,47016.0,48.3806,48.4024,48.3514,48.4024,47016.0
2018-06-26 13:55:00,66.46,66.48,66.4,66.41,71076.0,48.4097,48.4243,48.366,48.3733,71076.0
2018-06-26 14:00:00,66.41,66.46,66.4,66.41,43163.0,48.3733,48.4097,48.366,48.3733,43163.0
2018-06-26 14:05:00,66.41,66.53,66.41,66.53,50443.0,48.3733,48.4607,48.3733,48.4607,50443.0
2018-06-26 14:10:00,66.52,66.54,66.45,66.47,57210.0,48.4534,48.468,48.4024,48.417,57210.0
2018-06-26 14:15:00,66.48,66.48,66.45,66.47,26896.0,48.4243,48.4243,48.4024,48.417,26896.0
2018-06-26 14:20:00,66.47,66.56,66.47,66.55,52175.0,48.417,48.4826,48.417,48.4753,52175.0
2018-06-26 14:25:00,66.54,66.58,66.54,66.58,30567.0,48.468,48.4971,48.468,48.4971,30567.0
2018-06-26 14:30:00,66.57,66.59,66.5,66.53,62348.0,48.4898,48.5044,48.4388,48.4607,62348.0
2018-06-26 14:35:00,66.54,66.62,66.52,66.62,45750.0,48.468,48.5263,48.4534,48.5263,45750.0
2018-06-26 14:40:00,66.62,66.63,66.59,66.63,50385.0,48.5263,48.5335,48.5044,48.5335,50385.0
2018-06-26 14:45:00,66.63,66.74,66.63,66.74,72900.0,48.5335,48.6137,48.5335,48.6137,72900.0
2018-06-26 14:50:00,66.74,66.75,66.68,66.71,83261.0,48.6137,48.6209,48.57,48.5918,83261.0
2018-06-26 14:55:00,66.71,66.77,66.68,66.69,89711.0,48.5918,48.6355,48.57,48.5772,89711.0
2018-06-26 15:00:00,66.69,66.72,66.65,66.67,58690.0,48.5772,48.5991,48.5481,48.5627,58690.0
2018-06-26 15:05:00,66.67,66.7,66.64,66.69,81684.0,48.5627,48.5845,48.5408,48.5772,81684.0
2018-06-26 15:10:00,66.69,66.69,66.64,66.69,47135.0,48.5772,48.5772,48.5408,48.5772,47135.0
2018-06-26 15:15:00,66.69,66.69,66.61,66.64,102763.0,48.5772,48.5772,48.519,48.5408,102763.0
2018-06-26 15:20:00,66.64,66.67,66.62,66.66,68380.0,48.5408,48.5627,48.5263,48.5554,68380.0
2018-06-26 15:25:00,66.66,66.7,66.65,66.68,219769.0,48.5554,48.5845,48.5481,48.57,219769.0
2018-06-26 15:30:00,66.67,66.71,66.51,66.68,119860.0,48.5627,48.5918,48.4461,48.57,119860.0
2018-06-26 15:35:00,66.67,66.72,66.64,66.66,105718.0,48.5627,48.5991,48.5408,48.5554,105718.0
2018-06-26 15:40:00,66.66,66.67,66.63,66.64,72719.0,48.5554,48.5627,48.5335,48.5408,72719.0
2018-06-26 15:45:00,66.64,66.64,66.52,66.53,136001.0,48.5408,48.5408,48.4534,48.4607,136001.0
2018-06-26 15:50:00,66.52,66.58,66.5,66.56,155653.0,48.4534,48.4971,48.4388,48.4826,155653.0
2018-06-26 15:55:00,66.56,66.6,66.49,66.58,321372.0,48.4826,48.5117,48.4316,48.4971,321372.0
2018-06-27 09:30:00,66.44,66.63,66.05,66.05,65264.0,48.3951,48.5335,48.1111,48.1111,65264.0
2018-06-27 09:35:00,66.09,66.38,65.87,66.29,90024.0,48.1402,48.3514,47.98,48.2859,90024.0
2018-06-27 09:40:00,66.26,66.62,66.25,66.57,79182.0,48.264,48.5263,48.2567,48.4898,79182.0
2018-06-27 09:45:00,66.56,66.71,66.46,66.71,40195.0,48.4826,48.5918,48.4097,48.5918,40195.0
2018-06-27 09:50:00,66.73,67.0,66.72,66.92,56696.0,48.6064,48.803,48.5991,48.7448,56696.0
2018-06-27 09:55:00,66.93,67.18,66.87,67.17,45162.0,48.7521,48.9342,48.7084,48.9269,45162.0
2018-06-27 10:00:00,67.15,67.43,67.12,67.41,102975.0,48.9123,49.1163,48.8905,49.1017,102975.0
2018-06-27 10:05:00,67.41,67.44,67.17,67.23,73097.0,49.1017,49.1235,48.9269,48.9706,73097.0
2018-06-27 10:10:00,67.22,67.37,67.1,67.16,54824.0,48.9633,49.0726,48.8759,48.9196,54824.0
2018-06-27 10:15:00,67.16,67.24,67.06,67.07,43343.0,48.9196,48.9779,48.8468,48.854,43343.0
2018-06-27 10:20:00,67.06,67.17,67.01,67.02,46714.0,48.8468,48.9269,48.8103,48.8176,46714.0
2018-06-27 10:25:00,67.01,67.09,66.99,67.08,49868.0,48.8103,48.8686,48.7958,48.8613,49868.0
2018-06-27 10:30:00,67.08,67.1,66.79,66.92,83617.0,48.8613,48.8759,48.6501,48.7448,83617.0
2018-06-27 10:35:00,66.93,67.3,66.93,67.15,60541.0,48.7521,49.0216,48.7521,48.9123,60541.0
2018-06-27 10:40:00,67.16,67.22,67.11,67.22,40887.0,48.9196,48.9633,48.8832,48.9633,40887.0
2018-06-27 10:45:00,67.23,67.34,67.2,67.23,57937.0,48.9706,49.0507,48.9487,48.9706,57937.0
2018-06-27 10:50:00,67.22,67.29,67.17,67.27,52339.0,48.9633,49.0143,48.9269,48.9997,52339.0
2018-06-27 10:55:00,67.27,67.31,67.24,67.3,53589.0,48.9997,49.0289,48.9779,49.0216,53589.0
2018-06-27 11:00:00,67.3,67.32,67.22,67.22,64865.0,49.0216,49.0361,48.9633,48.9633,64865.0
2018-06-27 11:05:00,67.2,67.21,66.99,67.02,63428.0,48.9487,48.956,48.7958,48.8176,63428.0
2018-06-27 11:10:00,67.01,67.22,67.01,67.18,49115.0,48.8103,48.9633,48.8103,48.9342,49115.0
2018-06-27 11:15:00,67.19,67.23,67.13,67.22,36062.0,48.9414,48.9706,48.8977,48.9633,36062.0
2018-06-27 11:20:00,67.21,67.29,67.19,67.26,61007.0,48.956,49.0143,48.9414,48.9924,61007.0
2018-06-27 11:25:00,67.25,67.28,67.11,67.11,38924.0,48.9852,49.007,48.8832,48.8832,38924.0
2018-06-27 11:30:00,67.11,67.15,66.99,67.14,48479.0,48.8832,48.9123,48.7958,48.905,48479.0
2018-06-27 11:35:00,67.13,67.17,67.07,67.1,35116.0,48.8977,48.9269,48.854,48.8759,35116.0
2018-06-27 11:40:00,67.11,67.12,67.08,67.1,32115.0,48.8832,48.8905,48.8613,48.8759,32115.0
2018-06-27 11:45:00,67.09,67.17,67.09,67.13,37141.0,48.8686,48.9269,48.8686,48.8977,37141.0
2018-06-27 11:50:00,67.13,67.14,67.11,67.13,23692.0,48.8977,48.905,48.8832,48.8977,23692.0
2018-06-27 11:55:00,67.14,67.15,67.11,67.11,27133.0,48.905,48.9123,48.8832,48.8832,27133.0
2018-06-27 12:00:00,67.11,67.21,67.08,67.21,35206.0,48.8832,48.956,48.8613,48.956,35206.0
2018-06-27 12:05:00,67.22,67.27,67.22,67.25,26005.0,48.9633,48.9997,48.9633,48.9852,26005.0
2018-06-27 12:10:00,67.24,67.26,67.2,67.26,24064.0,48.9779,48.9924,48.9487,48.9924,24064.0
2018-06-27 12:15:00,67.26,67.27,67.22,67.25,27565.0,48.9924,48.9997,48.9633,48.9852,27565.0
2018-06-27 12:20:00,67.25,67.25,67.19,67.2,25557.0,48.9852,48.9852,48.9414,48.9487,25557.0
2018-06-27 12:25:00,67.19,67.22,67.12,67.12,31098.0,48.9414,48.9633,48.8905,48.8905,31098.0
2018-06-27 12:30:00,67.13,67.13,67.07,67.1,24424.0,48.8977,48.8977,48.854,48.8759,24424.0
2018-06-27 12:35:00,67.09,67.09,67.05,67.08,32258.0,48.8686,48.8686,48.8395,48.8613,32258.0
2018-06-27 12:40:00,67.07,67.08,66.99,67.0,24097.0,48.854,48.8613,48.7958,48.803,24097.0
2018-06-27 12:45:00,66.99,66.99,66.88,66.95,40751.0,48.7958,48.7958,48.7156,48.7666,40751.0
2018-06-27 12:50:00,66.94,66.96,66.82,66.83,29089.0,48.7593,48.7739,48.6719,48.6792,29089.0
2018-06-27 12:55:00,66.82,66.88,66.76,66.76,27869.0,48.6719,48.7156,48.6282,48.6282,27869.0
2018-06-27 13:00:00,66.76,66.88,66.75,66.88,31816.0,48.6282,48.7156,48.6209,48.7156,31816.0
2018-06-27 13:05:00,66.88,66.88,66.8,66.81,32526.0,48.7156,48.7156,48.6574,48.6647,32526.0
2018-06-27 13:10:00,66.83,66.93,66.8,66.8,37762.0,48.6792,48.7521,48.6574,48.6574,37762.0
2018-06-27 13:15:00,66.8,66.81,66.71,66.73,46588.0,48.6574,48.6647,48.5918,48.6064,46588.0
2018-06-27 13:20:00,66.73,66.83,66.72,66.77,46993.0,48.6064,48.6792,48.5991,48.6355,46993.0
2018-06-27 13:25:00,66.78,66.78,66.7,66.74,28758.0,48.6428,48.6428,48.5845,48.6137,28758.0
2018-06-27 13:30:00,66.73,66.79,66.67,66.78,29437.0,48.6064,48.6501,48.5627,48.6428,29437.0
2018-06-27 13:35:00,66.77,66.77,66.68,66.72,42722.0,48.6355,48.6355,48.57,48.5991,42722.0
2018-06-27 13:40:00,66.71,66.82,66.7,66.8,36276.0,48.5918,48.6719,48.5845,48.6574,36276.0
2018-06-27 13:45:00,66.79,66.79,66.62,66.63,38995.0,48.6501,48.6501,48.5263,48.5335,38995.0
2018-06-27 13:50:00,66.62,66.64,66.54,66.62,48883.0,48.5263,48.5408,48.468,48.5263,48883.0
2018-06-27 13:55:00,66.61,66.72,66.58,66.68,34204.0,48.519,48.5991,48.4971,48.57,34204.0
2018-06-27 14:00:00,66.67,66.7,66.61,66.61,36926.0,48.5627,48.5845,48.519,48.519,36926.0
2018-06-27 14:05:00,66.61,66.61,66.49,66.51,36281.0,48.519,48.519,48.4316,48.4461,36281.0
2018-06-27 14:10:00,66.51,66.57,66.51,66.57,33427.0,48.4461,48.4898,48.4461,48.4898,33427.0
2018-06-27 14:15:00,66.57,66.62,66.53,66.59,58033.0,48.4898,48.5263,48.4607,48.5044,58033.0
2018-06-27 14:20:00,66.6,66.74,66.59,66.68,56739.0,48.5117,48.6137,48.5044,48.57,56739.0
2018-06-27 14:25:00,66.68,66.7,66.59,66.59,51869.0,48.57,48.5845,48.5044,48.5044,51869.0
2018-06-27 14:30:00,66.59,66.64,66.53,66.54,33042.0,48.5044,48.5408,48.4607,48.468,33042.0
2018-06-27 14:35:00,66.55,66.7,66.55,66.65,39058.0,48.4753,48.5845,48.4753,48.5481,39058.0
2018-06-27 14:40:00,66.66,66.66,66.6,66.61,28928.0,48.5554,48.5554,48.5117,48.519,28928.0
2018-06-27 14:45:00,66.6,66.64,66.54,66.56,31330.0,48.5117,48.5408,48.468,48.4826,31330.0
2018-06-27 14:50:00,66.56,66.58,66.49,66.51,68293.0,48.4826,48.4971,48.4316,48.4461,68293.0
2018-06-27 14:55:00,66.52,66.54,66.48,66.53,58676.0,48.4534,48.468,48.4243,48.4607,58676.0
2018-06-27 15:00:00,66.54,66.57,66.49,66.52,96151.0,48.468,48.4898,48.4316,48.4534,96151.0
2018-06-27 15:05:00,66.52,66.52,66.32,66.33,123604.0,48.4534,48.4534,48.3077,48.315,123604.0
2018-06-27 15:10:00,66.32,66.35,66.26,66.34,77865.0,48.3077,48.3296,48.264,48.3223,77865.0
2018-06-27 15:15:00,66.34,66.37,66.27,66.33,63249.0,48.3223,48.3442,48.2713,48.315,63249.0
2018-06-27 15:20:00,66.33,66.47,66.32,66.47,85281.0,48.315,48.417,48.3077,48.417,85281.0
2018-06-27 15:25:00,66.47,66.51,66.38,66.51,136859.0,48.417,48.4461,48.3514,48.4461,136859.0
2018-06-27 15:30:00,66.51,66.73,66.48,66.56,87730.0,48.4461,48.6064,48.4243,48.4826,87730.0
2018-06-27 15:35:00,66.55,66.59,66.51,66.57,86087.0,48.4753,48.5044,48.4461,48.4898,86087.0
2018-06-27 15:40:00,66.57,66.72,66.56,66.59,101467.0,48.4898,48.5991,48.4826,48.5044,101467.0
2018-06-27 15:45:00,66.6,66.61,66.51,66.53,112692.0,48.5117,48.519,48.4461,48.4607,112692.0
2018-06-27 15:50:00,66.52,66.52,66.13,66.32,398314.0,48.4534,48.4534,48.1693,48.3077,398314.0
2018-06-27 15:55:00,66.31,66.37,66.2,66.29,454930.0,48.3005,48.3442,48.2203,48.2859,454930.0
2018-06-28 09:30:00,60.39,61.0,59.62,59.69,1952139.0,43.9883,44.4326,43.4274,43.4784,1952139.0
2018-06-28 09:35:00,59.69,60.44,59.5,60.0,1224851.0,43.4784,44.0247,43.34,43.7042,1224851.0
2018-06-28 09:40:00,60.01,60.77,60.0,60.45,1103364.0,43.7115,44.2651,43.7042,44.032,1103364.0
2018-06-28 09:45:00,60.45,60.46,59.71,59.72,1382131.0,44.032,44.0393,43.493,43.5003,1382131.0
2018-06-28 09:50:00,59.74,59.87,59.33,59.73,1005952.0,43.5148,43.6095,43.2162,43.5076,1005952.0
2018-06-28 09:55:00,59.75,59.93,59.07,59.19,839442.0,43.5221,43.6532,43.0268,43.1142,839442.0
2018-06-28 10:00:00,59.19,59.55,59.18,59.36,830920.0,43.1142,43.3764,43.1069,43.238,830920.0
2018-06-28 10:05:00,59.36,59.62,59.25,59.45,895113.0,43.238,43.4274,43.1579,43.3036,895113.0
2018-06-28 10:10:00,59.46,59.8,59.45,59.56,567855.0,43.3109,43.5585,43.3036,43.3837,567855.0
2018-06-28 10:15:00,59.57,59.69,59.36,59.45,467515.0,43.391,43.4784,43.238,43.3036,467515.0
2018-06-28 10:20:00,59.46,59.75,59.45,59.62,642623.0,43.3109,43.5221,43.3036,43.4274,642623.0
2018-06-28 10:25:00,59.62,59.93,59.61,59.83,457078.0,43.4274,43.6532,43.4201,43.5804,457078.0
2018-06-28 10:30:00,59.84,60.26,59.81,60.02,559552.0,43.5877,43.8936,43.5658,43.7188,559552.0
2018-06-28 10:35:00,60.02,60.23,59.82,60.18,375376.0,43.7188,43.8718,43.5731,43.8353,375376.0
2018-06-28 10:40:00,60.18,60.7,60.07,60.65,519467.0,43.8353,44.2141,43.7552,44.1777,519467.0
2018-06-28 10:45:00,60.65,60.75,60.38,60.48,351247.0,44.1777,44.2505,43.981,44.0539,351247.0
2018-06-28 10:50:00,60.48,60.75,60.41,60.53,299271.0,44.0539,44.2505,44.0029,44.0903,299271.0
2018-06-28 10:55:00,60.53,60.53,60.2,60.22,292962.0,44.0903,44.0903,43.8499,43.8645,292962.0
2018-06-28 11:00:00,60.21,60.29,60.02,60.06,281651.0,43.8572,43.9155,43.7188,43.7479,281651.0
2018-06-28 11:05:00,60.05,60.14,60.0,60.05,228441.0,43.7406,43.8062,43.7042,43.7406,228441.0
2018-06-28 11:10:00,60.05,60.3,60.03,60.15,265227.0,43.7406,43.9227,43.7261,43.8135,265227.0
2018-06-28 11:15:00,60.15,60.19,59.81,60.06,433073.0,43.8135,43.8426,43.5658,43.7479,433073.0
2018-06-28 11:20:00,60.07,60.3,59.9,60.25,351445.0,43.7552,43.9227,43.6314,43.8863,351445.0
2018-06-28 11:25:00,60.26,60.44,60.0,60.44,437802.0,43.8936,44.0247,43.7042,44.0247,437802.0
2018-06-28 11:30:00,60.43,60.55,60.19,60.26,346540.0,44.0174,44.1048,43.8426,43.8936,346540.0
2018-06-28 11:35:00,60.26,60.31,60.11,60.25,305742.0,43.8936,43.93,43.7843,43.8863,305742.0
2018-06-28 11:40:00,60.26,60.26,60.1,60.16,424880.0,43.8936,43.8936,43.7771,43.8208,424880.0
2018-06-28 11:45:00,60.16,60.22,59.7,59.74,541556.0,43.8208,43.8645,43.4857,43.5148,541556.0
2018-06-28 11:50:00,59.74,59.81,59.54,59.79,445939.0,43.5148,43.5658,43.3692,43.5513,445939.0
2018-06-28 11:55:00,59.79,59.79,59.51,59.59,243450.0,43.5513,43.5513,43.3473,43.4056,243450.0
2018-06-28 12:00:00,59.59,59.7,59.55,59.57,248119.0,43.4056,43.4857,43.3764,43.391,248119.0
2018-06-28 12:05:00,59.57,59.61,59.5,59.5,327964.0,43.391,43.4201,43.34,43.34,327964.0
2018-06-28 12:10:00,59.5,59.51,59.15,59.21,499532.0,43.34,43.3473,43.0851,43.1288,499532.0
2018-06-28 12:15:00,59.2,59.31,59.14,59.23,278841.0,43.1215,43.2016,43.0778,43.1434,278841.0
2018-06-28 12:20:00,59.23,59.45,59.19,59.44,589072.0,43.1434,43.3036,43.1142,43.2963,589072.0
2018-06-28 12:25:00,59.43,59.88,59.43,59.85,717583.0,43.289,43.6168,43.289,43.595,717583.0
2018-06-28 12:30:00,59.86,60.05,59.67,59.97,739709.0,43.6022,43.7406,43.4639,43.6824,739709.0
2018-06-28 12:35:00,59.97,59.98,59.67,59.9,283415.0,43.6824,43.6897,43.4639,43.6314,283415.0
2018-06-28 12:40:00,59.91,59.98,59.83,59.97,462910.0,43.6387,43.6897,43.5804,43.6824,462910.0
2018-06-28 12:45:00,59.97,60.14,59.8,60.11,413747.0,43.6824,43.8062,43.5585,43.7843,413747.0
2018-06-28 12:50:00,60.12,60.12,59.93,60.0,313752.0,43.7916,43.7916,43.6532,43.7042,313752.0
2018-06-28 12:55:00,60.0,60.07,59.96,60.06,291326.0,43.7042,43.7552,43.6751,43.7479,291326.0
2018-06-28 13:00:00,60.06,60.21,59.95,60.06,349937.0,43.7479,43.8572,43.6678,43.7479,349937.0
2018-06-28 13:05:00,60.05,60.08,59.88,60.02,262756.0,43.7406,43.7625,43.6168,43.7188,262756.0
2018-06-28 13:10:00,60.02,60.11,59.88,60.09,240214.0,43.7188,43.7843,43.6168,43.7698,240214.0
2018-06-28 13:15:00,60.09,60.1,59.98,60.04,135559.0,43.7698,43.7771,43.6897,43.7334,135559.0
2018-06-28 13:20:00,60.05,60.05,59.96,60.0,173601.0,43.7406,43.7406,43.6751,43.7042,173601.0
2018-06-28 13:25:00,60.01,60.1,59.96,60.06,349873.0,43.7115,43.7771,43.6751,43.7479,349873.0
2018-06-28 13:30:00,60.05,60.07,59.95,60.0,181737.0,43.7406,43.7552,43.6678,43.7042,181737.0
2018-06-28 13:35:00,60.01,60.06,59.96,60.05,195120.0,43.7115,43.7479,43.6751,43.7406,195120.0
2018-06-28 13:40:00,60.05,60.05,60.02,60.03,142097.0,43.7406,43.7406,43.7188,43.7261,142097.0
2018-06-28 13:45:00,60.02,60.05,60.0,60.01,163418.0,43.7188,43.7406,43.7042,43.7115,163418.0
2018-06-28 13:50:00,60.0,60.11,59.99,60.06,172712.0,43.7042,43.7843,43.6969,43.7479,172712.0
2018-06-28 13:55:00,60.05,60.55,60.05,60.43,443602.0,43.7406,44.1048,43.7406,44.0174,443602.0
2018-06-28 14:00:00,60.43,60.45,60.29,60.37,212710.0,44.0174,44.032,43.9155,43.9737,212710.0
2018-06-28 14:05:00,60.37,60.45,60.3,60.42,282155.0,43.9737,44.032,43.9227,44.0102,282155.0
2018-06-28 14:10:00,60.42,60.45,60.05,60.05,239481.0,44.0102,44.032,43.7406,43.7406,239481.0
2018-06-28 14:15:00,60.06,60.14,60.0,60.05,254812.0,43.7479,43.8062,43.7042,43.7406,254812.0
2018-06-28 14:20:00,60.05,60.3,60.05,60.21,226076.0,43.7406,43.9227,43.7406,43.8572,226076.0
2018-06-28 14:25:00,60.21,60.22,60.05,60.17,333698.0,43.8572,43.8645,43.7406,43.8281,333698.0
2018-06-28 14:30:00,60.17,60.18,60.05,60.05,177288.0,43.8281,43.8353,43.7406,43.7406,177288.0
2018-06-28 14:35:00,60.05,60.06,60.0,60.0,220816.0,43.7406,43.7479,43.7042,43.7042,220816.0
2018-06-28 14:40:00,60.01,60.01,59.85,59.9,439324.0,43.7115,43.7115,43.595,43.6314,439324.0
2018-06-28 14:45:00,59.91,60.12,59.89,60.11,403470.0,43.6387,43.7916,43.6241,43.7843,403470.0
2018-06-28 14:50:00,60.11,60.18,60.01,60.03,329115.0,43.7843,43.8353,43.7115,43.7261,329115.0
2018-06-28 14:55:00,60.03,60.09,59.96,60.06,296655.0,43.7261,43.7698,43.6751,43.7479,296655.0
2018-06-28 15:00:00,60.05,60.1,60.01,60.05,230000.0,43.7406,43.7771,43.7115,43.7406,230000.0
2018-06-28 15:05:00,60.05,60.2,60.0,60.09,292983.0,43.7406,43.8499,43.7042,43.7698,292983.0
2018-06-28 15:10:00,60.09,60.13,60.01,60.01,133790.0,43.7698,43.7989,43.7115,43.7115,133790.0
2018-06-28 15:15:00,60.01,60.02,60.0,60.01,121767.0,43.7115,43.7188,43.7042,43.7115,121767.0
2018-06-28 15:20:00,60.0,60.08,59.98,60.08,415247.0,43.7042,43.7625,43.6897,43.7625,415247.0
2018-06-28 15:25:00,60.07,60.07,59.95,60.02,190490.0,43.7552,43.7552,43.6678,43.7188,190490.0
2018-06-28 15:30:00,60.01,60.03,60.0,60.02,178446.0,43.7115,43.7261,43.7042,43.7188,178446.0
2018-06-28 15:35:00,60.01,60.17,59.96,60.16,819022.0,43.7115,43.8281,43.6751,43.8208,819022.0
2018-06-28 15:40:00,60.16,60.27,60.0,60.01,399119.0,43.8208,43.9009,43.7042,43.7115,399119.0
2018-06-28 15:45:00,60.0,60.11,59.81,59.93,1025194.0,43.7042,43.7843,43.5658,43.6532,1025194.0
2018-06-28 15:50:00,59.93,59.94,59.6,59.76,1083900.0,43.6532,43.6605,43.4129,43.5294,1083900.0
2018-06-28 15:55:00,59.76,59.8,59.61,59.7,1292066.0,43.5294,43.5585,43.4201,43.4857,1292066.0
2018-06-29 09:30:00,59.81,60.28,59.8,60.02,618045.0,43.5658,43.9082,43.5585,43.7188,618045.0
2018-06-29 09:35:00,59.98,60.02,59.76,59.93,261453.0,43.6897,43.7188,43.5294,43.6532,261453.0
2018-06-29 09:40:00,59.93,59.94,59.75,59.75,302180.0,43.6532,43.6605,43.5221,43.5221,302180.0
2018-06-29 09:45:00,59.76,60.09,59.75,60.01,698291.0,43.5294,43.7698,43.5221,43.7115,698291.0
2018-06-29 09:50:00,60.01,60.15,60.0,60.01,415783.0,43.7115,43.8135,43.7042,43.7115,415783.0
2018-06-29 09:55:00,60.01,60.02,59.77,59.84,312283.0,43.7115,43.7188,43.5367,43.5877,312283.0
2018-06-29 10:00:00,59.85,60.06,59.83,59.95,224004.0,43.595,43.7479,43.5804,43.6678,224004.0
2018-06-29 10:05:00,59.95,60.04,59.95,59.96,162321.0,43.6678,43.7334,43.6678,43.6751,162321.0
2018-06-29 10:10:00,59.96,60.0,59.95,59.99,123782.0,43.6751,43.7042,43.6678,43.6969,123782.0
2018-06-29 10:15:00,60.0,60.0,59.88,59.9,169303.0,43.7042,43.7042,43.6168,43.6314,169303.0
2018-06-29 10:20:00,59.91,59.91,59.86,59.87,128019.0,43.6387,43.6387,43.6022,43.6095,128019.0
2018-06-29 10:25:00,59.86,59.87,59.86,59.87,106569.0,43.6022,43.6095,43.6022,43.6095,106569.0
2018-06-29 10:30:00,59.87,59.87,59.81,59.81,261307.0,43.6095,43.6095,43.5658,43.5658,261307.0
2018-06-29 10:35:00,59.81,59.82,59.6,59.61,501883.0,43.5658,43.5731,43.4129,43.4201,501883.0
2018-06-29 10:40:00,59.61,59.61,59.5,59.5,191595.0,43.4201,43.4201,43.34,43.34,191595.0
2018-06-29 10:45:00,59.5,59.51,59.49,59.5,97921.0,43.34,43.3473,43.3327,43.34,97921.0
2018-06-29 10:50:00,59.49,59.52,59.21,59.22,490935.0,43.3327,43.3546,43.1288,43.1361,490935.0
2018-06-29 10:55:00,59.22,59.32,59.11,59.11,351044.0,43.1361,43.2089,43.0559,43.0559,351044.0
2018-06-29 11:00:00,59.11,59.24,59.11,59.21,198121.0,43.0559,43.1506,43.0559,43.1288,198121.0
2018-06-29 11:05:00,59.21,59.28,59.15,59.28,218729.0,43.1288,43.1798,43.0851,43.1798,218729.0
2018-06-29 11:10:00,59.28,59.34,59.19,59.21,138611.0,43.1798,43.2235,43.1142,43.1288,138611.0
2018-06-29 11:15:00,59.21,59.33,59.2,59.32,149818.0,43.1288,43.2162,43.1215,43.2089,149818.0
2018-06-29 11:20:00,59.33,59.35,59.25,59.29,147966.0,43.2162,43.2308,43.1579,43.1871,147966.0
2018-06-29 11:25:00,59.29,59.37,59.28,59.34,148277.0,43.1871,43.2453,43.1798,43.2235,148277.0
2018-06-29 11:30:00,59.34,59.46,59.34,59.43,149087.0,43.2235,43.3109,43.2235,43.289,149087.0
2018-06-29 11:35:00,59.43,59.47,59.39,59.41,105412.0,43.289,43.3182,43.2599,43.2745,105412.0
2018-06-29 11:40:00,59.41,59.48,59.35,59.35,111408.0,43.2745,43.3255,43.2308,43.2308,111408.0
2018-06-29 11:45:00,59.36,59.36,59.3,59.3,101111.0,43.238,43.238,43.1943,43.1943,101111.0
2018-06-29 11:50:00,59.3,59.41,59.3,59.39,149542.0,43.1943,43.2745,43.1943,43.2599,149542.0
2018-06-29 11:55:00,59.39,59.39,59.33,59.36,83010.0,43.2599,43.2599,43.2162,43.238,83010.0
2018-06-29 12:00:00,59.37,59.37,59.32,59.32,87125.0,43.2453,43.2453,43.2089,43.2089,87125.0
2018-06-29 12:05:00,59.33,59.42,59.32,59.39,104338.0,43.2162,43.2817,43.2089,43.2599,104338.0
2018-06-29 12:10:00,59.39,59.45,59.38,59.41,85870.0,43.2599,43.3036,43.2526,43.2745,85870.0
2018-06-29 12:15:00,59.41,59.51,59.4,59.46,158789.0,43.2745,43.3473,43.2672,43.3109,158789.0
2018-06-29 12:20:00,59.46,59.46,59.42,59.42,104622.0,43.3109,43.3109,43.2817,43.2817,104622.0
2018-06-29 12:25:00,59.43,59.43,59.4,59.4,91685.0,43.289,43.289,43.2672,43.2672,91685.0
2018-06-29 12:30:00,59.41,59.69,59.4,59.63,143561.0,43.2745,43.4784,43.2672,43.4347,143561.0
2018-06-29 12:35:00,59.62,59.66,59.56,59.58,92867.0,43.4274,43.4566,43.3837,43.3983,92867.0
2018-06-29 12:40:00,59.59,59.59,59.58,59.59,81739.0,43.4056,43.4056,43.3983,43.4056,81739.0
2018-06-29 12:45:00,59.58,59.59,59.51,59.52,95689.0,43.3983,43.4056,43.3473,43.3546,95689.0
2018-06-29 12:50:00,59.52,59.59,59.51,59.53,71518.0,43.3546,43.4056,43.3473,43.3619,71518.0
2018-06-29 12:55:00,59.52,59.53,59.52,59.53,68856.0,43.3546,43.3619,43.3546,43.3619,68856.0
2018-06-29 13:00:00,59.53,59.58,59.5,59.51,187680.0,43.3619,43.3983,43.34,43.3473,187680.0
2018-06-29 13:05:00,59.51,59.55,59.5,59.55,67522.0,43.3473,43.3764,43.34,43.3764,67522.0
2018-06-29 13:10:00,59.55,59.57,59.54,59.55,137593.0,43.3764,43.391,43.3692,43.3764,137593.0
2018-06-29 13:15:00,59.56,59.7,59.55,59.68,109596.0,43.3837,43.4857,43.3764,43.4711,109596.0
2018-06-29 13:20:00,59.68,59.68,59.66,59.67,76854.0,43.4711,43.4711,43.4566,43.4639,76854.0
2018-06-29 13:25:00,59.67,59.67,59.64,59.64,101005.0,43.4639,43.4639,43.442,43.442,101005.0
2018-06-29 13:30:00,59.64,59.65,59.64,59.64,80791.0,43.442,43.4493,43.442,43.442,80791.0
2018-06-29 13:35:00,59.65,59.76,59.64,59.68,283895.0,43.4493,43.5294,43.442,43.4711,283895.0
2018-06-29 13:40:00,59.69,59.77,59.68,59.77,129892.0,43.4784,43.5367,43.4711,43.5367,129892.0
2018-06-29 13:45:00,59.77,59.95,59.76,59.91,147865.0,43.5367,43.6678,43.5294,43.6387,147865.0
2018-06-29 13:50:00,59.91,59.91,59.73,59.75,94947.0,43.6387,43.6387,43.5076,43.5221,94947.0
2018-06-29 13:55:00,59.75,59.92,59.74,59.91,227171.0,43.5221,43.646,43.5148,43.6387,227171.0
2018-06-29 14:00:00,59.91,59.99,59.9,59.97,108020.0,43.6387,43.6969,43.6314,43.6824,108020.0
2018-06-29 14:05:00,59.96,59.99,59.92,59.97,102865.0,43.6751,43.6969,43.646,43.6824,102865.0
2018-06-29 14:10:00,59.97,60.16,59.96,60.08,293690.0,43.6824,43.8208,43.6751,43.7625,293690.0
2018-06-29 14:15:00,60.07,60.1,60.02,60.02,85690.0,43.7552,43.7771,43.7188,43.7188,85690.0
2018-06-29 14:20:00,60.02,60.07,59.96,59.97,115192.0,43.7188,43.7552,43.6751,43.6824,115192.0
2018-06-29 14:25:00,59.97,59.99,59.96,59.98,105113.0,43.6824,43.6969,43.6751,43.6897,105113.0
2018-06-29 14:30:00,59.97,60.0,59.95,59.98,62870.0,43.6824,43.7042,43.6678,43.6897,62870.0
2018-06-29 14:35:00,59.98,59.99,59.94,59.94,91710.0,43.6897,43.6969,43.6605,43.6605,91710.0
2018-06-29 14:40:00,59.94,59.95,59.93,59.94,53205.0,43.6605,43.6678,43.6532,43.6605,53205.0
2018-06-29 14:45:00,59.94,59.95,59.89,59.89,107952.0,43.6605,43.6678,43.6241,43.6241,107952.0
2018-06-29 14:50:00,59.9,59.9,59.86,59.88,85946.0,43.6314,43.6314,43.6022,43.6168,85946.0
2018-06-29 14:55:00,59.87,59.88,59.86,59.86,94775.0,43.6095,43.6168,43.6022,43.6022,94775.0
2018-06-29 15:00:00,59.86,59.95,59.86,59.92,148734.0,43.6022,43.6678,43.6022,43.646,148734.0
2018-06-29 15:05:00,59.92,59.95,59.91,59.94,78459.0,43.646,43.6678,43.6387,43.6605,78459.0
2018-06-29 15:10:00,59.94,59.99,59.92,59.97,166310.0,43.6605,43.6969,43.646,43.6824,166310.0
2018-06-29 15:15:00,59.96,59.97,59.94,59.95,72923.0,43.6751,43.6824,43.6605,43.6678,72923.0
2018-06-29 15:20:00,59.95,60.0,59.94,59.97,127128.0,43.6678,43.7042,43.6605,43.6824,127128.0
2018-06-29 15:25:00,59.97,60.05,59.96,60.03,206991.0,43.6824,43.7406,43.6751,43.7261,206991.0
2018-06-29 15:30:00,60.03,60.26,60.01,60.2,366452.0,43.7261,43.8936,43.7115,43.8499,366452.0
2018-06-29 15:35:00,60.19,60.21,60.15,60.15,177367.0,43.8426,43.8572,43.8135,43.8135,177367.0
2018-06-29 15:40:00,60.15,60.25,60.11,60.12,392878.0,43.8135,43.8863,43.7843,43.7916,392878.0
2018-06-29 15:45:00,60.11,60.15,60.07,60.1,197470.0,43.7843,43.8135,43.7552,43.7771,197470.0
2018-06-29 15:50:00,60.1,60.11,60.02,60.03,208274.0,43.7771,43.7843,43.7188,43.7261,208274.0
2018-06-29 15:55:00,60.03,60.03,60.01,60.02,350810.0,43.7261,43.7261,43.7115,43.7188,350810.0
2018-07-02 09:30:00,59.68,60.1,59.5,59.84,326376.0,43.4711,43.7771,43.34,43.5877,326376.0
2018-07-02 09:35:00,59.85,59.86,59.61,59.67,169088.0,43.595,43.6022,43.4201,43.4639,169088.0
2018-07-02 09:40:00,59.67,59.93,59.65,59.85,164038.0,43.4639,43.6532,43.4493,43.595,164038.0
2018-07-02 09:45:00,59.85,59.95,59.75,59.85,331910.0,43.595,43.6678,43.5221,43.595,331910.0
2018-07-02 09:50:00,59.86,59.9,59.77,59.84,125842.0,43.6022,43.6314,43.5367,43.5877,125842.0
2018-07-02 09:55:00,59.85,60.23,59.85,60.2,164353.0,43.595,43.8718,43.595,43.8499,164353.0
2018-07-02 10:00:00,60.19,60.3,60.07,60.28,161838.0,43.8426,43.9227,43.7552,43.9082,161838.0
2018-07-02 10:05:00,60.29,60.37,60.15,60.35,144574.0,43.9155,43.9737,43.8135,43.9592,144574.0
2018-07-02 10:10:00,60.34,60.5,60.28,60.36,217038.0,43.9519,44.0684,43.9082,43.9664,217038.0
2018-07-02 10:15:00,60.37,60.44,60.29,60.33,163168.0,43.9737,44.0247,43.9155,43.9446,163168.0
2018-07-02 10:20:00,60.35,60.39,60.27,60.35,152053.0,43.9592,43.9883,43.9009,43.9592,152053.0
2018-07-02 10:25:00,60.36,60.74,60.36,60.7,240608.0,43.9664,44.2432,43.9664,44.2141,240608.0
2018-07-02 10:30:00,60.7,60.79,60.61,60.73,221724.0,44.2141,44.2797,44.1485,44.236,221724.0
2018-07-02 10:35:00,60.73,60.86,60.71,60.76,231080.0,44.236,44.3307,44.2214,44.2578,231080.0
2018-07-02 10:40:00,60.75,60.75,60.54,60.63,142371.0,44.2505,44.2505,44.0976,44.1631,142371.0
2018-07-02 10:45:00,60.63,60.63,60.47,60.52,179309.0,44.1631,44.1631,44.0466,44.083,179309.0
2018-07-02 10:50:00,60.52,60.66,60.51,60.66,140779.0,44.083,44.185,44.0757,44.185,140779.0
2018-07-02 10:55:00,60.66,60.72,60.55,60.72,122990.0,44.185,44.2287,44.1048,44.2287,122990.0
2018-07-02 11:00:00,60.72,60.88,60.72,60.78,152841.0,44.2287,44.3452,44.2287,44.2724,152841.0
2018-07-02 11:05:00,60.78,60.86,60.76,60.8,110954.0,44.2724,44.3307,44.2578,44.2869,110954.0
2018-07-02 11:10:00,60.8,60.9,60.66,60.68,153774.0,44.2869,44.3598,44.185,44.1995,153774.0
2018-07-02 11:15:00,60.68,60.72,60.64,60.71,80325.0,44.1995,44.2287,44.1704,44.2214,80325.0
2018-07-02 11:20:00,60.7,60.88,60.7,60.8,120651.0,44.2141,44.3452,44.2141,44.2869,120651.0
2018-07-02 11:25:00,60.8,60.85,60.73,60.84,150354.0,44.2869,44.3234,44.236,44.3161,150354.0
2018-07-02 11:30:00,60.85,60.93,60.84,60.92,82790.0,44.3234,44.3816,44.3161,44.3744,82790.0
2018-07-02 11:35:00,60.93,60.97,60.77,60.77,131654.0,44.3816,44.4108,44.2651,44.2651,131654.0
2018-07-02 11:40:00,60.78,60.81,60.69,60.71,83734.0,44.2724,44.2942,44.2068,44.2214,83734.0
2018-07-02 11:45:00,60.71,60.71,60.57,60.57,103594.0,44.2214,44.2214,44.1194,44.1194,103594.0
2018-07-02 11:50:00,60.56,60.66,60.5,60.58,104133.0,44.1121,44.185,44.0684,44.1267,104133.0
2018-07-02 11:55:00,60.58,60.63,60.5,60.54,75806.0,44.1267,44.1631,44.0684,44.0976,75806.0
2018-07-02 12:00:00,60.55,60.56,60.49,60.51,94393.0,44.1048,44.1121,44.0611,44.0757,94393.0
2018-07-02 12:05:00,60.51,60.53,60.49,60.53,97121.0,44.0757,44.0903,44.0611,44.0903,97121.0
2018-07-02 12:10:00,60.53,60.6,60.5,60.51,80291.0,44.0903,44.1413,44.0684,44.0757,80291.0
2018-07-02 12:15:00,60.51,60.53,60.47,60.53,129890.0,44.0757,44.0903,44.0466,44.0903,129890.0
2018-07-02 12:20:00,60.54,60.56,60.5,60.55,59475.0,44.0976,44.1121,44.0684,44.1048,59475.0
2018-07-02 12:25:00,60.54,60.57,60.52,60.56,55327.0,44.0976,44.1194,44.083,44.1121,55327.0
2018-07-02 12:30:00,60.55,60.62,60.53,60.62,57652.0,44.1048,44.1558,44.0903,44.1558,57652.0
2018-07-02 12:35:00,60.63,60.68,60.56,60.56,64512.0,44.1631,44.1995,44.1121,44.1121,64512.0
2018-07-02 12:40:00,60.56,60.57,60.54,60.55,62985.0,44.1121,44.1194,44.0976,44.1048,62985.0
2018-07-02 12:45:00,60.55,60.58,60.5,60.53,72452.0,44.1048,44.1267,44.0684,44.0903,72452.0
2018-07-02 12:50:00,60.52,60.54,60.49,60.5,94643.0,44.083,44.0976,44.0611,44.0684,94643.0
2018-07-02 12:55:00,60.5,60.5,60.37,60.38,63315.0,44.0684,44.0684,43.9737,43.981,63315.0
2018-07-02 13:00:00,60.38,60.4,60.32,60.38,81335.0,43.981,43.9956,43.9373,43.981,81335.0
2018-07-02 13:05:00,60.37,60.37,60.27,60.35,64298.0,43.9737,43.9737,43.9009,43.9592,64298.0
2018-07-02 13:10:00,60.35,60.35,60.18,60.22,79319.0,43.9592,43.9592,43.8353,43.8645,79319.0
2018-07-02 13:15:00,60.22,60.23,60.15,60.22,56870.0,43.8645,43.8718,43.8135,43.8645,56870.0
2018-07-02 13:20:00,60.23,60.28,60.22,60.27,53674.0,43.8718,43.9082,43.8645,43.9009,53674.0
2018-07-02 13:25:00,60.28,60.37,60.27,60.36,100880.0,43.9082,43.9737,43.9009,43.9664,100880.0
2018-07-02 13:30:00,60.36,60.42,60.3,60.33,128211.0,43.9664,44.0102,43.9227,43.9446,128211.0
2018-07-02 13:35:00,60.33,60.47,60.3,60.47,123569.0,43.9446,44.0466,43.9227,44.0466,123569.0
2018-07-02 13:40:00,60.47,60.63,60.46,60.57,156135.0,44.0466,44.1631,44.0393,44.1194,156135.0
2018-07-02 13:45:00,60.56,60.73,60.55,60.71,72984.0,44.1121,44.236,44.1048,44.2214,72984.0
2018-07-02 13:50:00,60.7,60.71,60.63,60.67,65966.0,44.2141,44.2214,44.1631,44.1923,65966.0
2018-07-02 13:55:00,60.68,60.7,60.64,60.66,45414.0,44.1995,44.2141,44.1704,44.185,45414.0
2018-07-02 14:00:00,60.67,60.77,60.67,60.73,60215.0,44.1923,44.2651,44.1923,44.236,60215.0
2018-07-02 14:05:00,60.74,60.82,60.73,60.81,61328.0,44.2432,44.3015,44.236,44.2942,61328.0
2018-07-02 14:10:00,60.8,60.81,60.65,60.72,106292.0,44.2869,44.2942,44.1777,44.2287,106292.0
2018-07-02 14:15:00,60.73,60.85,60.72,60.81,100768.0,44.236,44.3234,44.2287,44.2942,100768.0
2018-07-02 14:20:00,60.82,60.82,60.72,60.8,66367.0,44.3015,44.3015,44.2287,44.2869,66367.0
2018-07-02 14:25:00,60.8,60.84,60.77,60.84,64940.0,44.2869,44.3161,44.2651,44.3161,64940.0
2018-07-02 14:30:00,60.84,60.89,60.83,60.89,71760.0,44.3161,44.3525,44.3088,44.3525,71760.0
2018-07-02 14:35:00,60.89,60.9,60.83,60.83,88813.0,44.3525,44.3598,44.3088,44.3088,88813.0
2018-07-02 14:40:00,60.85,60.93,60.84,60.93,75381.0,44.3234,44.3816,44.3161,44.3816,75381.0
2018-07-02 14:45:00,60.93,60.94,60.91,60.91,72943.0,44.3816,44.3889,44.3671,44.3671,72943.0
2018-07-02 14:50:00,60.92,61.04,60.9,61.02,118657.0,44.3744,44.4618,44.3598,44.4472,118657.0
2018-07-02 14:55:00,61.02,61.02,60.8,60.8,82429.0,44.4472,44.4472,44.2869,44.2869,82429.0
2018-07-02 15:00:00,60.8,60.89,60.77,60.87,93826.0,44.2869,44.3525,44.2651,44.3379,93826.0
2018-07-02 15:05:00,60.86,60.96,60.85,60.96,90676.0,44.3307,44.4035,44.3234,44.4035,90676.0
2018-07-02 15:10:00,60.95,61.08,60.95,61.06,100506.0,44.3962,44.4909,44.3962,44.4763,100506.0
2018-07-02 15:15:00,61.07,61.07,60.92,60.96,82055.0,44.4836,44.4836,44.3744,44.4035,82055.0
2018-07-02 15:20:00,60.96,61.08,60.96,61.07,89168.0,44.4035,44.4909,44.4035,44.4836,89168.0
2018-07-02 15:25:00,61.07,61.16,61.04,61.15,116589.0,44.4836,44.5492,44.4618,44.5419,116589.0
2018-07-02 15:30:00,61.16,61.27,61.09,61.1,146069.0,44.5492,44.6293,44.4982,44.5055,146069.0
2018-07-02 15:35:00,61.11,61.17,61.05,61.17,152078.0,44.5128,44.5565,44.469,44.5565,152078.0
2018-07-02 15:40:00,61.17,61.18,61.06,61.13,174573.0,44.5565,44.5637,44.4763,44.5273,174573.0
2018-07-02 15:45:00,61.12,61.22,61.12,61.17,164987.0,44.52,44.5929,44.52,44.5565,164987.0
2018-07-02 15:50:00,61.17,61.25,61.12,61.13,190091.0,44.5565,44.6147,44.52,44.5273,190091.0
2018-07-02 15:55:00,61.13,61.15,61.02,61.13,451940.0,44.5273,44.5419,44.4472,44.5273,451940.0
2018-07-03 09:30:00,61.41,61.63,61.26,61.33,219789.0,44.7313,44.8915,44.622,44.673,219789.0
2018-07-03 09:35:00,61.35,61.77,61.28,61.58,184841.0,44.6876,44.9935,44.6366,44.8551,184841.0
2018-07-03 09:40:00,61.58,61.58,61.3,61.38,117085.0,44.8551,44.8551,44.6511,44.7094,117085.0
2018-07-03 09:45:00,61.39,61.49,61.34,61.34,139255.0,44.7167,44.7895,44.6803,44.6803,139255.0
2018-07-03 09:50:00,61.33,61.33,60.95,61.05,228660.0,44.673,44.673,44.3962,44.469,228660.0
2018-07-03 09:55:00,61.05,61.07,60.99,61.02,126655.0,44.469,44.4836,44.4253,44.4472,126655.0
2018-07-03 10:00:00,61.02,61.1,60.94,60.97,129007.0,44.4472,44.5055,44.3889,44.4108,129007.0
2018-07-03 10:05:00,60.97,61.29,60.96,61.25,114937.0,44.4108,44.6439,44.4035,44.6147,114937.0
2018-07-03 10:10:00,61.25,61.28,61.14,61.19,114918.0,44.6147,44.6366,44.5346,44.571,114918.0
2018-07-03 10:15:00,61.18,61.2,61.06,61.11,110356.0,44.5637,44.5783,44.4763,44.5128,110356.0
2018-07-03 10:20:00,61.11,61.17,61.09,61.13,85078.0,44.5128,44.5565,44.4982,44.5273,85078.0
2018-07-03 10:25:00,61.13,61.24,61.12,61.17,115022.0,44.5273,44.6074,44.52,44.5565,115022.0
2018-07-03 10:30:00,61.16,61.16,61.05,61.06,92735.0,44.5492,44.5492,44.469,44.4763,92735.0
2018-07-03 10:35:00,61.05,61.06,60.86,60.89,113152.0,44.469,44.4763,44.3307,44.3525,113152.0
2018-07-03 10:40:00,60.89,61.03,60.82,61.0,103001.0,44.3525,44.4545,44.3015,44.4326,103001.0
2018-07-03 10:45:00,61.01,61.02,60.9,60.91,70650.0,44.4399,44.4472,44.3598,44.3671,70650.0
2018-07-03 10:50:00,60.91,60.91,60.76,60.84,83605.0,44.3671,44.3671,44.2578,44.3161,83605.0
2018-07-03 10:55:00,60.85,60.9,60.75,60.9,86634.0,44.3234,44.3598,44.2505,44.3598,86634.0
2018-07-03 11:00:00,60.9,61.03,60.88,60.99,77625.0,44.3598,44.4545,44.3452,44.4253,77625.0
2018-07-03 11:05:00,61.0,61.02,60.91,60.99,89505.0,44.4326,44.4472,44.3671,44.4253,89505.0
2018-07-03 11:10:00,61.0,61.03,60.95,61.02,84164.0,44.4326,44.4545,44.3962,44.4472,84164.0
2018-07-03 11:15:00,61.03,61.08,60.98,61.0,73190.0,44.4545,44.4909,44.4181,44.4326,73190.0
2018-07-03 11:20:00,61.01,61.08,60.94,61.01,78548.0,44.4399,44.4909,44.3889,44.4399,78548.0
2018-07-03 11:25:00,61.01,61.03,60.96,61.0,73633.0,44.4399,44.4545,44.4035,44.4326,73633.0
2018-07-03 11:30:00,60.99,61.06,60.97,60.99,58639.0,44.4253,44.4763,44.4108,44.4253,58639.0
2018-07-03 11:35:00,60.98,61.05,60.98,61.02,56319.0,44.4181,44.469,44.4181,44.4472,56319.0
2018-07-03 11:40:00,61.03,61.03,60.93,61.0,83708.0,44.4545,44.4545,44.3816,44.4326,83708.0
2018-07-03 11:45:00,61.0,61.01,60.97,60.99,86554.0,44.4326,44.4399,44.4108,44.4253,86554.0
2018-07-03 11:50:00,60.98,61.0,60.84,60.86,112957.0,44.4181,44.4326,44.3161,44.3307,112957.0
2018-07-03 11:55:00,60.86,60.95,60.84,60.94,63098.0,44.3307,44.3962,44.3161,44.3889,63098.0
2018-07-03 12:00:00,60.94,61.02,60.94,61.0,87239.0,44.3889,44.4472,44.3889,44.4326,87239.0
2018-07-03 12:05:00,61.0,61.01,60.94,61.0,83975.0,44.4326,44.4399,44.3889,44.4326,83975.0
2018-07-03 12:10:00,61.0,61.01,60.89,60.92,90121.0,44.4326,44.4399,44.3525,44.3744,90121.0
2018-07-03 12:15:00,60.92,60.94,60.81,60.86,81153.0,44.3744,44.3889,44.2942,44.3307,81153.0
2018-07-03 12:20:00,60.86,60.91,60.85,60.91,142710.0,44.3307,44.3671,44.3234,44.3671,142710.0
2018-07-03 12:25:00,60.91,60.96,60.89,60.96,67090.0,44.3671,44.4035,44.3525,44.4035,67090.0
2018-07-03 12:30:00,60.96,60.96,60.89,60.91,77156.0,44.4035,44.4035,44.3525,44.3671,77156.0
2018-07-03 12:35:00,60.91,60.91,60.79,60.83,103800.0,44.3671,44.3671,44.2797,44.3088,103800.0
2018-07-03 12:40:00,60.84,60.87,60.82,60.87,126391.0,44.3161,44.3379,44.3015,44.3379,126391.0
2018-07-03 12:45:00,60.86,60.91,60.81,60.82,161735.0,44.3307,44.3671,44.2942,44.3015,161735.0
2018-07-03 12:50:00,60.82,60.82,60.71,60.77,270158.0,44.3015,44.3015,44.2214,44.2651,270158.0
2018-07-03 12:55:00,60.77,60.81,60.75,60.77,272746.0,44.2651,44.2942,44.2505,44.2651,272746.0
2018-07-05 09:30:00,61.16,61.74,61.02,61.55,279025.0,44.5492,44.9716,44.4472,44.8332,279025.0
2018-07-05 09:35:00,61.55,61.63,61.48,61.63,160792.0,44.8332,44.8915,44.7823,44.8915,160792.0
2018-07-05 09:40:00,61.62,61.73,61.5,61.68,163709.0,44.8842,44.9644,44.7968,44.9279,163709.0
2018-07-05 09:45:00,61.66,61.66,61.19,61.25,167468.0,44.9134,44.9134,44.571,44.6147,167468.0
2018-07-05 09:50:00,61.25,61.33,61.16,61.16,161938.0,44.6147,44.673,44.5492,44.5492,161938.0
2018-07-05 09:55:00,61.16,61.32,61.11,61.17,108616.0,44.5492,44.6657,44.5128,44.5565,108616.0
2018-07-05 10:00:00,61.19,61.4,61.12,61.4,114177.0,44.571,44.724,44.52,44.724,114177.0
2018-07-05 10:05:00,61.4,61.41,61.28,61.39,148293.0,44.724,44.7313,44.6366,44.7167,148293.0
2018-07-05 10:10:00,61.38,61.38,61.25,61.29,96306.0,44.7094,44.7094,44.6147,44.6439,96306.0
2018-07-05 10:15:00,61.29,61.34,61.2,61.21,66474.0,44.6439,44.6803,44.5783,44.5856,66474.0
2018-07-05 10:20:00,61.22,61.29,61.17,61.2,94069.0,44.5929,44.6439,44.5565,44.5783,94069.0
2018-07-05 10:25:00,61.19,61.2,60.91,61.03,123157.0,44.571,44.5783,44.3671,44.4545,123157.0
2018-07-05 10:30:00,61.03,61.1,60.97,61.04,109049.0,44.4545,44.5055,44.4108,44.4618,109049.0
2018-07-05 10:35:00,61.04,61.04,60.94,60.98,104813.0,44.4618,44.4618,44.3889,44.4181,104813.0
2018-07-05 10:40:00,60.98,61.19,60.97,61.18,79735.0,44.4181,44.571,44.4108,44.5637,79735.0
2018-07-05 10:45:00,61.18,61.23,61.16,61.17,85146.0,44.5637,44.6002,44.5492,44.5565,85146.0
2018-07-05 10:50:00,61.17,61.17,60.81,60.85,100293.0,44.5565,44.5565,44.2942,44.3234,100293.0
2018-07-05 10:55:00,60.85,60.98,60.84,60.86,99246.0,44.3234,44.4181,44.3161,44.3307,99246.0
2018-07-05 11:00:00,60.85,61.01,60.84,61.0,90192.0,44.3234,44.4399,44.3161,44.4326,90192.0
2018-07-05 11:05:00,61.0,61.01,60.95,61.0,66997.0,44.4326,44.4399,44.3962,44.4326,66997.0
2018-07-05 11:10:00,61.0,61.08,61.0,61.04,75449.0,44.4326,44.4909,44.4326,44.4618,75449.0
2018-07-05 11:15:00,61.05,61.1,61.04,61.1,78077.0,44.469,44.5055,44.4618,44.5055,78077.0
2018-07-05 11:20:00,61.1,61.1,60.98,61.0,78505.0,44.5055,44.5055,44.4181,44.4326,78505.0
2018-07-05 11:25:00,60.99,61.04,60.98,60.98,63773.0,44.4253,44.4618,44.4181,44.4181,63773.0
2018-07-05 11:30:00,60.98,61.24,60.97,61.24,71029.0,44.4181,44.6074,44.4108,44.6074,71029.0
2018-07-05 11:35:00,61.25,61.4,61.23,61.23,95108.0,44.6147,44.724,44.6002,44.6002,95108.0
2018-07-05 11:40:00,61.21,61.22,61.0,61.01,89292.0,44.5856,44.5929,44.4326,44.4399,89292.0
2018-07-05 11:45:00,61.01,61.13,61.0,61.07,92042.0,44.4399,44.5273,44.4326,44.4836,92042.0
2018-07-05 11:50:00,61.07,61.11,61.01,61.02,73649.0,44.4836,44.5128,44.4399,44.4472,73649.0
2018-07-05 11:55:00,61.02,61.17,61.01,61.17,60970.0,44.4472,44.5565,44.4399,44.5565,60970.0
2018-07-05 12:00:00,61.17,61.31,61.16,61.3,65573.0,44.5565,44.6584,44.5492,44.6511,65573.0
2018-07-05 12:05:00,61.3,61.43,61.3,61.32,78186.0,44.6511,44.7458,44.6511,44.6657,78186.0
2018-07-05 12:10:00,61.32,61.34,61.24,61.33,91901.0,44.6657,44.6803,44.6074,44.673,91901.0
2018-07-05 12:15:00,61.34,61.35,61.27,61.27,46349.0,44.6803,44.6876,44.6293,44.6293,46349.0
2018-07-05 12:20:00,61.28,61.45,61.27,61.44,56633.0,44.6366,44.7604,44.6293,44.7531,56633.0
2018-07-05 12:25:00,61.45,61.55,61.42,61.5,152933.0,44.7604,44.8332,44.7386,44.7968,152933.0
2018-07-05 12:30:00,61.51,61.61,61.5,61.61,57414.0,44.8041,44.877,44.7968,44.877,57414.0
2018-07-05 12:35:00,61.61,61.64,61.5,61.53,71437.0,44.877,44.8988,44.7968,44.8187,71437.0
2018-07-05 12:40:00,61.53,61.59,61.52,61.58,51993.0,44.8187,44.8624,44.8114,44.8551,51993.0
2018-07-05 12:45:00,61.58,61.6,61.47,61.48,61964.0,44.8551,44.8697,44.775,44.7823,61964.0
2018-07-05 12:50:00,61.48,61.56,61.48,61.51,109204.0,44.7823,44.8405,44.7823,44.8041,109204.0
2018-07-05 12:55:00,61.52,61.67,61.51,61.67,49397.0,44.8114,44.9207,44.8041,44.9207,49397.0
2018-07-05 13:00:00,61.67,61.71,61.63,61.66,74789.0,44.9207,44.9498,44.8915,44.9134,74789.0
2018-07-05 13:05:00,61.66,61.72,61.6,61.71,80837.0,44.9134,44.9571,44.8697,44.9498,80837.0
2018-07-05 13:10:00,61.71,61.8,61.7,61.73,70776.0,44.9498,45.0154,44.9425,44.9644,70776.0
2018-07-05 13:15:00,61.73,61.77,61.71,61.73,62376.0,44.9644,44.9935,44.9498,44.9644,62376.0
2018-07-05 13:20:00,61.72,61.79,61.69,61.78,75448.0,44.9571,45.0081,44.9352,45.0008,75448.0
2018-07-05 13:25:00,61.78,61.9,61.77,61.87,114120.0,45.0008,45.0882,44.9935,45.0663,114120.0
2018-07-05 13:30:00,61.87,61.88,61.79,61.79,106428.0,45.0663,45.0736,45.0081,45.0081,106428.0
2018-07-05 13:35:00,61.79,61.81,61.76,61.8,98346.0,45.0081,45.0226,44.9862,45.0154,98346.0
2018-07-05 13:40:00,61.79,61.87,61.79,61.87,62619.0,45.0081,45.0663,45.0081,45.0663,62619.0
2018-07-05 13:45:00,61.86,61.86,61.78,61.83,85320.0,45.0591,45.0591,45.0008,45.0372,85320.0
2018-07-05 13:50:00,61.83,61.83,61.75,61.81,72156.0,45.0372,45.0372,44.9789,45.0226,72156.0
2018-07-05 13:55:00,61.8,61.85,61.8,61.85,47515.0,45.0154,45.0518,45.0154,45.0518,47515.0
2018-07-05 14:00:00,61.85,61.96,61.84,61.88,105543.0,45.0518,45.1319,45.0445,45.0736,105543.0
2018-07-05 14:05:00,61.89,61.93,61.88,61.9,125576.0,45.0809,45.11,45.0736,45.0882,125576.0
2018-07-05 14:10:00,61.9,61.95,61.88,61.88,125222.0,45.0882,45.1246,45.0736,45.0736,125222.0
2018-07-05 14:15:00,61.88,61.95,61.86,61.95,72127.0,45.0736,45.1246,45.0591,45.1246,72127.0
2018-07-05 14:20:00,61.95,62.0,61.93,61.94,98273.0,45.1246,45.161,45.11,45.1173,98273.0
2018-07-05 14:25:00,61.94,61.97,61.92,61.93,97287.0,45.1173,45.1392,45.1028,45.11,97287.0
2018-07-05 14:30:00,61.93,61.99,61.92,61.99,65132.0,45.11,45.1537,45.1028,45.1537,65132.0
2018-07-05 14:35:00,61.99,62.0,61.91,61.91,58084.0,45.1537,45.161,45.0955,45.0955,58084.0
2018-07-05 14:40:00,61.92,61.93,61.91,61.92,49297.0,45.1028,45.11,45.0955,45.1028,49297.0
2018-07-05 14:45:00,61.92,61.97,61.92,61.96,47710.0,45.1028,45.1392,45.1028,45.1319,47710.0
2018-07-05 14:50:00,61.97,61.99,61.94,61.98,69995.0,45.1392,45.1537,45.1173,45.1465,69995.0
2018-07-05 14:55:00,61.98,62.1,61.97,62.02,105556.0,45.1465,45.2339,45.1392,45.1756,105556.0
2018-07-05 15:00:00,62.02,62.18,62.02,62.14,111011.0,45.1756,45.2921,45.1756,45.263,111011.0
2018-07-05 15:05:00,62.14,62.18,62.11,62.18,93594.0,45.263,45.2921,45.2412,45.2921,93594.0
2018-07-05 15:10:00,62.18,62.3,62.15,62.26,132721.0,45.2921,45.3796,45.2703,45.3504,132721.0
2018-07-05 15:15:00,62.27,62.28,62.2,62.27,95462.0,45.3577,45.365,45.3067,45.3577,95462.0
2018-07-05 15:20:00,62.27,62.28,62.19,62.23,106506.0,45.3577,45.365,45.2994,45.3286,106506.0
2018-07-05 15:25:00,62.23,62.24,62.15,62.19,110857.0,45.3286,45.3358,45.2703,45.2994,110857.0
2018-07-05 15:30:00,62.17,62.22,62.07,62.21,100123.0,45.2849,45.3213,45.212,45.314,100123.0
2018-07-05 15:35:00,62.22,62.33,62.21,62.28,155665.0,45.3213,45.4014,45.314,45.365,155665.0
2018-07-05 15:40:00,62.27,62.43,62.26,62.41,161891.0,45.3577,45.4742,45.3504,45.4597,161891.0
2018-07-05 15:45:00,62.41,62.45,62.34,62.42,218770.0,45.4597,45.4888,45.4087,45.467,218770.0
2018-07-05 15:50:00,62.41,62.55,62.37,62.38,277909.0,45.4597,45.5617,45.4305,45.4378,277909.0
2018-07-05 15:55:00,62.38,62.4,62.27,62.37,421348.0,45.4378,45.4524,45.3577,45.4305,421348.0
2018-07-06 09:30:00,62.36,63.23,62.3,63.09,256853.0,45.4233,46.057,45.3796,45.955,256853.0
2018-07-06 09:35:00,63.05,63.4,62.99,63.29,200738.0,45.9259,46.1808,45.8822,46.1007,200738.0
2018-07-06 09:40:00,63.3,63.3,62.89,63.01,151099.0,46.108,46.108,45.8093,45.8967,151099.0
2018-07-06 09:45:00,63.03,63.19,62.92,63.02,167388.0,45.9113,46.0278,45.8312,45.904,167388.0
2018-07-06 09:50:00,63.02,63.02,62.87,62.92,174459.0,45.904,45.904,45.7947,45.8312,174459.0
2018-07-06 09:55:00,62.91,63.29,62.91,63.15,163825.0,45.8239,46.1007,45.8239,45.9987,163825.0
2018-07-06 10:00:00,63.16,63.26,63.05,63.13,105164.0,46.006,46.0788,45.9259,45.9841,105164.0
2018-07-06 10:05:00,63.13,63.16,63.02,63.06,179478.0,45.9841,46.006,45.904,45.9331,179478.0
2018-07-06 10:10:00,63.06,63.17,63.03,63.06,112874.0,45.9331,46.0133,45.9113,45.9331,112874.0
2018-07-06 10:15:00,63.05,63.21,62.94,63.0,139579.0,45.9259,46.0424,45.8457,45.8894,139579.0
2018-07-06 10:20:00,63.0,63.03,62.8,62.88,134115.0,45.8894,45.9113,45.7438,45.802,134115.0
2018-07-06 10:25:00,62.89,62.97,62.85,62.93,100346.0,45.8093,45.8676,45.7802,45.8384,100346.0
2018-07-06 10:30:00,62.93,62.93,62.75,62.84,92696.0,45.8384,45.8384,45.7073,45.7729,92696.0
2018-07-06 10:35:00,62.84,62.95,62.83,62.91,68463.0,45.7729,45.853,45.7656,45.8239,68463.0
2018-07-06 10:40:00,62.91,63.0,62.88,62.98,85441.0,45.8239,45.8894,45.802,45.8749,85441.0
2018-07-06 10:45:00,62.99,63.17,62.99,62.99,135025.0,45.8822,46.0133,45.8822,45.8822,135025.0
2018-07-06 10:50:00,62.99,63.2,62.98,63.18,124235.0,45.8822,46.0351,45.8749,46.0205,124235.0
2018-07-06 10:55:00,63.18,63.2,63.1,63.1,94329.0,46.0205,46.0351,45.9623,45.9623,94329.0
2018-07-06 11:00:00,63.1,63.25,63.1,63.19,83710.0,45.9623,46.0715,45.9623,46.0278,83710.0
2018-07-06 11:05:00,63.18,63.18,63.07,63.12,125779.0,46.0205,46.0205,45.9404,45.9768,125779.0
2018-07-06 11:10:00,63.13,63.22,63.11,63.22,67631.0,45.9841,46.0497,45.9696,46.0497,67631.0
2018-07-06 11:15:00,63.23,63.23,63.08,63.13,97512.0,46.057,46.057,45.9477,45.9841,97512.0
2018-07-06 11:20:00,63.13,63.2,63.07,63.2,97685.0,45.9841,46.0351,45.9404,46.0351,97685.0
2018-07-06 11:25:00,63.21,63.27,63.19,63.2,58894.0,46.0424,46.0861,46.0278,46.0351,58894.0
2018-07-06 11:30:00,63.19,63.27,63.18,63.24,106683.0,46.0278,46.0861,46.0205,46.0643,106683.0
2018-07-06 11:35:00,63.24,63.3,63.2,63.28,81058.0,46.0643,46.108,46.0351,46.0934,81058.0
2018-07-06 11:40:00,63.29,63.32,63.22,63.29,64088.0,46.1007,46.1225,46.0497,46.1007,64088.0
2018-07-06 11:45:00,63.29,63.35,63.24,63.3,72857.0,46.1007,46.1444,46.0643,46.108,72857.0
2018-07-06 11:50:00,63.3,63.32,63.23,63.23,69711.0,46.108,46.1225,46.057,46.057,69711.0
2018-07-06 11:55:00,63.22,63.27,63.14,63.2,115343.0,46.0497,46.0861,45.9914,46.0351,115343.0
2018-07-06 12:00:00,63.2,63.27,63.2,63.25,82029.0,46.0351,46.0861,46.0351,46.0715,82029.0
2018-07-06 12:05:00,63.24,63.28,63.18,63.24,80983.0,46.0643,46.0934,46.0205,46.0643,80983.0
2018-07-06 12:10:00,63.24,63.26,63.2,63.2,61293.0,46.0643,46.0788,46.0351,46.0351,61293.0
2018-07-06 12:15:00,63.2,63.2,63.15,63.2,46712.0,46.0351,46.0351,45.9987,46.0351,46712.0
2018-07-06 12:20:00,63.2,63.25,63.16,63.25,90918.0,46.0351,46.0715,46.006,46.0715,90918.0
2018-07-06 12:25:00,63.25,63.28,63.22,63.24,60486.0,46.0715,46.0934,46.0497,46.0643,60486.0
2018-07-06 12:30:00,63.24,63.27,63.19,63.21,67450.0,46.0643,46.0861,46.0278,46.0424,67450.0
2018-07-06 12:35:00,63.22,63.35,63.22,63.34,63430.0,46.0497,46.1444,46.0497,46.1371,63430.0
2018-07-06 12:40:00,63.34,63.38,63.3,63.3,76605.0,46.1371,46.1662,46.108,46.108,76605.0
2018-07-06 12:45:00,63.3,63.32,63.27,63.3,74103.0,46.108,46.1225,46.0861,46.108,74103.0
2018-07-06 12:50:00,63.3,63.36,63.3,63.35,58672.0,46.108,46.1517,46.108,46.1444,58672.0
2018-07-06 12:55:00,63.36,63.45,63.35,63.44,75915.0,46.1517,46.2172,46.1444,46.2099,75915.0
2018-07-06 13:00:00,63.43,63.67,63.43,63.63,136822.0,46.2026,46.3775,46.2026,46.3483,136822.0
2018-07-06 13:05:00,63.64,63.64,63.55,63.56,54810.0,46.3556,46.3556,46.2901,46.2973,54810.0
2018-07-06 13:10:00,63.56,63.59,63.55,63.57,63530.0,46.2973,46.3192,46.2901,46.3046,63530.0
2018-07-06 13:15:00,63.58,63.68,63.57,63.68,68629.0,46.3119,46.3847,46.3046,46.3847,68629.0
2018-07-06 13:20:00,63.68,63.75,63.67,63.7,75610.0,46.3847,46.4357,46.3775,46.3993,75610.0
2018-07-06 13:25:00,63.7,63.84,63.67,63.84,78947.0,46.3993,46.5013,46.3775,46.5013,78947.0
2018-07-06 13:30:00,63.84,63.94,63.82,63.86,82141.0,46.5013,46.5741,46.4867,46.5159,82141.0
2018-07-06 13:35:00,63.86,63.96,63.82,63.94,55438.0,46.5159,46.5887,46.4867,46.5741,55438.0
2018-07-06 13:40:00,63.93,63.95,63.85,63.93,76898.0,46.5669,46.5814,46.5086,46.5669,76898.0
2018-07-06 13:45:00,63.93,63.98,63.92,63.98,62014.0,46.5669,46.6033,46.5596,46.6033,62014.0
2018-07-06 13:50:00,63.98,64.02,63.96,64.02,79173.0,46.6033,46.6324,46.5887,46.6324,79173.0
2018-07-06 13:55:00,64.01,64.1,64.01,64.09,95489.0,46.6251,46.6907,46.6251,46.6834,95489.0
2018-07-06 14:00:00,64.09,64.09,63.95,63.95,85258.0,46.6834,46.6834,46.5814,46.5814,85258.0
2018-07-06 14:05:00,63.94,63.94,63.85,63.85,68033.0,46.5741,46.5741,46.5086,46.5086,68033.0
2018-07-06 14:10:00,63.86,63.88,63.77,63.84,68537.0,46.5159,46.5304,46.4503,46.5013,68537.0
2018-07-06 14:15:00,63.83,63.86,63.73,63.84,108972.0,46.494,46.5159,46.4212,46.5013,108972.0
2018-07-06 14:20:00,63.85,63.85,63.65,63.66,111051.0,46.5086,46.5086,46.3629,46.3702,111051.0
2018-07-06 14:25:00,63.66,63.75,63.64,63.73,64678.0,46.3702,46.4357,46.3556,46.4212,64678.0
2018-07-06 14:30:00,63.72,63.76,63.7,63.76,65447.0,46.4139,46.443,46.3993,46.443,65447.0
2018-07-06 14:35:00,63.76,63.82,63.76,63.78,68071.0,46.443,46.4867,46.443,46.4576,68071.0
2018-07-06 14:40:00,63.78,63.78,63.65,63.65,88146.0,46.4576,46.4576,46.3629,46.3629,88146.0
2018-07-06 14:45:00,63.66,63.76,63.65,63.73,96652.0,46.3702,46.443,46.3629,46.4212,96652.0
2018-07-06 14:50:00,63.72,63.74,63.65,63.72,72872.0,46.4139,46.4285,46.3629,46.4139,72872.0
2018-07-06 14:55:00,63.73,63.74,63.65,63.65,99160.0,46.4212,46.4285,46.3629,46.3629,99160.0
2018-07-06 15:00:00,63.65,63.74,63.63,63.71,94505.0,46.3629,46.4285,46.3483,46.4066,94505.0
2018-07-06 15:05:00,63.71,63.75,63.68,63.7,82881.0,46.4066,46.4357,46.3847,46.3993,82881.0
2018-07-06 15:10:00,63.7,63.72,63.66,63.66,84784.0,46.3993,46.4139,46.3702,46.3702,84784.0
2018-07-06 15:15:00,63.66,63.67,63.56,63.57,99116.0,46.3702,46.3775,46.2973,46.3046,99116.0
2018-07-06 15:20:00,63.57,63.6,63.53,63.59,66549.0,46.3046,46.3265,46.2755,46.3192,66549.0
2018-07-06 15:25:00,63.58,63.7,63.58,63.63,98543.0,46.3119,46.3993,46.3119,46.3483,98543.0
2018-07-06 15:30:00,63.63,63.72,63.62,63.67,123960.0,46.3483,46.4139,46.341,46.3775,123960.0
2018-07-06 15:35:00,63.67,63.69,63.43,63.45,103697.0,46.3775,46.392,46.2026,46.2172,103697.0
2018-07-06 15:40:00,63.45,63.49,63.41,63.42,101868.0,46.2172,46.2464,46.1881,46.1954,101868.0
2018-07-06 15:45:00,63.42,63.45,63.37,63.39,165999.0,46.1954,46.2172,46.1589,46.1735,165999.0
2018-07-06 15:50:00,63.39,63.39,63.26,63.3,253598.0,46.1735,46.1735,46.0788,46.108,253598.0
2018-07-06 15:55:00,63.3,63.39,63.26,63.31,549631.0,46.108,46.1735,46.0788,46.1152,549631.0
2018-07-09 09:30:00,63.12,64.17,63.1,64.09,201201.0,45.9768,46.7417,45.9623,46.6834,201201.0
2018-07-09 09:35:00,64.08,64.12,63.69,63.73,170438.0,46.6761,46.7052,46.392,46.4212,170438.0
2018-07-09 09:40:00,63.74,63.75,63.36,63.58,133992.0,46.4285,46.4357,46.1517,46.3119,133992.0
2018-07-09 09:45:00,63.62,63.79,63.54,63.75,177312.0,46.341,46.4649,46.2828,46.4357,177312.0
2018-07-09 09:50:00,63.73,63.88,63.65,63.81,85017.0,46.4212,46.5304,46.3629,46.4794,85017.0
2018-07-09 09:55:00,63.8,63.88,63.67,63.88,86050.0,46.4722,46.5304,46.3775,46.5304,86050.0
2018-07-09 10:00:00,63.87,63.96,63.85,63.93,110481.0,46.5231,46.5887,46.5086,46.5669,110481.0
2018-07-09 10:05:00,63.94,64.14,63.92,63.98,102914.0,46.5741,46.7198,46.5596,46.6033,102914.0
2018-07-09 10:10:00,63.98,64.0,63.86,63.92,81299.0,46.6033,46.6178,46.5159,46.5596,81299.0
2018-07-09 10:15:00,63.91,63.93,63.82,63.89,70417.0,46.5523,46.5669,46.4867,46.5377,70417.0
2018-07-09 10:20:00,63.89,63.92,63.78,63.8,76874.0,46.5377,46.5596,46.4576,46.4722,76874.0
2018-07-09 10:25:00,63.81,63.98,63.79,63.88,66854.0,46.4794,46.6033,46.4649,46.5304,66854.0
2018-07-09 10:30:00,63.9,63.99,63.89,63.95,109783.0,46.545,46.6106,46.5377,46.5814,109783.0
2018-07-09 10:35:00,63.95,63.99,63.82,63.85,65777.0,46.5814,46.6106,46.4867,46.5086,65777.0
2018-07-09 10:40:00,63.85,63.89,63.72,63.89,107364.0,46.5086,46.5377,46.4139,46.5377,107364.0
2018-07-09 10:45:00,63.89,63.97,63.88,63.96,85126.0,46.5377,46.596,46.5304,46.5887,85126.0
2018-07-09 10:50:00,63.96,63.97,63.88,63.93,71160.0,46.5887,46.596,46.5304,46.5669,71160.0
2018-07-09 10:55:00,63.93,64.08,63.91,64.05,79476.0,46.5669,46.6761,46.5523,46.6543,79476.0
2018-07-09 11:00:00,64.05,64.14,64.04,64.04,74315.0,46.6543,46.7198,46.647,46.647,74315.0
2018-07-09 11:05:00,64.05,64.05,63.98,64.02,65751.0,46.6543,46.6543,46.6033,46.6324,65751.0
2018-07-09 11:10:00,64.01,64.08,63.96,63.99,70329.0,46.6251,46.6761,46.5887,46.6106,70329.0
2018-07-09 11:15:00,63.98,64.04,63.95,64.03,71536.0,46.6033,46.647,46.5814,46.6397,71536.0
2018-07-09 11:20:00,64.03,64.09,63.94,64.01,68555.0,46.6397,46.6834,46.5741,46.6251,68555.0
2018-07-09 11:25:00,64.0,64.03,63.91,64.0,56736.0,46.6178,46.6397,46.5523,46.6178,56736.0
2018-07-09 11:30:00,63.98,64.02,63.93,63.97,66674.0,46.6033,46.6324,46.5669,46.596,66674.0
2018-07-09 11:35:00,63.96,64.11,63.96,64.1,45769.0,46.5887,46.698,46.5887,46.6907,45769.0
2018-07-09 11:40:00,64.1,64.14,64.04,64.04,67928.0,46.6907,46.7198,46.647,46.647,67928.0
2018-07-09 11:45:00,64.04,64.19,64.01,64.19,46573.0,46.647,46.7562,46.6251,46.7562,46573.0
2018-07-09 11:50:00,64.19,64.2,64.1,64.2,63582.0,46.7562,46.7635,46.6907,46.7635,63582.0
2018-07-09 11:55:00,64.2,64.2,64.08,64.15,119503.0,46.7635,46.7635,46.6761,46.7271,119503.0
2018-07-09 12:00:00,64.16,64.24,64.13,64.23,79574.0,46.7344,46.7927,46.7125,46.7854,79574.0
2018-07-09 12:05:00,64.23,64.28,64.21,64.28,62188.0,46.7854,46.8218,46.7708,46.8218,62188.0
2018-07-09 12:10:00,64.28,64.3,64.22,64.22,53744.0,46.8218,46.8364,46.7781,46.7781,53744.0
2018-07-09 12:15:00,64.22,64.23,64.16,64.18,53799.0,46.7781,46.7854,46.7344,46.749,53799.0
2018-07-09 12:20:00,64.17,64.19,64.09,64.13,53341.0,46.7417,46.7562,46.6834,46.7125,53341.0
2018-07-09 12:25:00,64.12,64.16,64.09,64.15,31676.0,46.7052,46.7344,46.6834,46.7271,31676.0
2018-07-09 12:30:00,64.16,64.16,64.02,64.13,47751.0,46.7344,46.7344,46.6324,46.7125,47751.0
2018-07-09 12:35:00,64.14,64.14,64.06,64.1,29950.0,46.7198,46.7198,46.6615,46.6907,29950.0
2018-07-09 12:40:00,64.1,64.18,64.1,64.17,55622.0,46.6907,46.749,46.6907,46.7417,55622.0
2018-07-09 12:45:00,64.16,64.21,64.13,64.2,51830.0,46.7344,46.7708,46.7125,46.7635,51830.0
2018-07-09 12:50:00,64.19,64.26,64.19,64.21,68623.0,46.7562,46.8072,46.7562,46.7708,68623.0
2018-07-09 12:55:00,64.21,64.27,64.18,64.2,60379.0,46.7708,46.8145,46.749,46.7635,60379.0
2018-07-09 13:00:00,64.2,64.3,64.2,64.3,53056.0,46.7635,46.8364,46.7635,46.8364,53056.0
2018-07-09 13:05:00,64.29,64.3,64.17,64.2,73922.0,46.8291,46.8364,46.7417,46.7635,73922.0
2018-07-09 13:10:00,64.2,64.24,64.11,64.13,59172.0,46.7635,46.7927,46.698,46.7125,59172.0
2018-07-09 13:15:00,64.12,64.24,64.12,64.24,77774.0,46.7052,46.7927,46.7052,46.7927,77774.0
2018-07-09 13:20:00,64.24,64.24,64.13,64.21,65925.0,46.7927,46.7927,46.7125,46.7708,65925.0
2018-07-09 13:25:00,64.2,64.27,64.2,64.2,50915.0,46.7635,46.8145,46.7635,46.7635,50915.0
2018-07-09 13:30:00,64.21,64.21,64.14,64.18,42113.0,46.7708,46.7708,46.7198,46.749,42113.0
2018-07-09 13:35:00,64.18,64.25,64.14,64.24,44176.0,46.749,46.7999,46.7198,46.7927,44176.0
2018-07-09 13:40:00,64.24,64.26,64.13,64.15,61332.0,46.7927,46.8072,46.7125,46.7271,61332.0
2018-07-09 13:45:00,64.15,64.16,64.12,64.16,30308.0,46.7271,46.7344,46.7052,46.7344,30308.0
2018-07-09 13:50:00,64.17,64.21,64.15,64.21,45528.0,46.7417,46.7708,46.7271,46.7708,45528.0
2018-07-09 13:55:00,64.21,64.22,64.12,64.14,40229.0,46.7708,46.7781,46.7052,46.7198,40229.0
2018-07-09 14:00:00,64.14,64.26,64.14,64.26,49223.0,46.7198,46.8072,46.7198,46.8072,49223.0
2018-07-09 14:05:00,64.26,64.27,64.16,64.19,45370.0,46.8072,46.8145,46.7344,46.7562,45370.0
2018-07-09 14:10:00,64.2,64.22,64.16,64.21,35642.0,46.7635,46.7781,46.7344,46.7708,35642.0
2018-07-09 14:15:00,64.22,64.25,64.12,64.12,58517.0,46.7781,46.7999,46.7052,46.7052,58517.0
2018-07-09 14:20:00,64.13,64.16,64.09,64.15,62995.0,46.7125,46.7344,46.6834,46.7271,62995.0
2018-07-09 14:25:00,64.14,64.19,64.14,64.18,56691.0,46.7198,46.7562,46.7198,46.749,56691.0
2018-07-09 14:30:00,64.17,64.22,64.14,64.2,44778.0,46.7417,46.7781,46.7198,46.7635,44778.0
2018-07-09 14:35:00,64.2,64.25,64.16,64.21,63710.0,46.7635,46.7999,46.7344,46.7708,63710.0
2018-07-09 14:40:00,64.2,64.23,64.17,64.23,39708.0,46.7635,46.7854,46.7417,46.7854,39708.0
2018-07-09 14:45:00,64.23,64.23,64.13,64.14,50795.0,46.7854,46.7854,46.7125,46.7198,50795.0
2018-07-09 14:50:00,64.14,64.16,64.13,64.13,54713.0,46.7198,46.7344,46.7125,46.7125,54713.0
2018-07-09 14:55:00,64.13,64.16,64.13,64.14,77012.0,46.7125,46.7344,46.7125,46.7198,77012.0
2018-07-09 15:00:00,64.14,64.15,64.08,64.12,50057.0,46.7198,46.7271,46.6761,46.7052,50057.0
2018-07-09 15:05:00,64.12,64.13,64.04,64.05,51230.0,46.7052,46.7125,46.647,46.6543,51230.0
2018-07-09 15:10:00,64.04,64.05,63.96,64.03,63519.0,46.647,46.6543,46.5887,46.6397,63519.0
2018-07-09 15:15:00,64.03,64.04,63.92,63.92,66263.0,46.6397,46.647,46.5596,46.5596,66263.0
2018-07-09 15:20:00,63.92,63.92,63.81,63.87,92242.0,46.5596,46.5596,46.4794,46.5231,92242.0
2018-07-09 15:25:00,63.88,63.9,63.8,63.85,93072.0,46.5304,46.545,46.4722,46.5086,93072.0
2018-07-09 15:30:00,63.85,63.94,63.81,63.91,72050.0,46.5086,46.5741,46.4794,46.5523,72050.0
2018-07-09 15:35:00,63.92,63.92,63.87,63.88,105138.0,46.5596,46.5596,46.5231,46.5304,105138.0
2018-07-09 15:40:00,63.87,63.9,63.84,63.9,85580.0,46.5231,46.545,46.5013,46.545,85580.0
2018-07-09 15:45:00,63.89,63.9,63.77,63.82,186888.0,46.5377,46.545,46.4503,46.4867,186888.0
2018-07-09 15:50:00,63.82,63.85,63.73,63.74,139314.0,46.4867,46.5086,46.4212,46.4285,139314.0
2018-07-09 15:55:00,63.73,63.74,63.63,63.72,467810.0,46.4212,46.4285,46.3483,46.4139,467810.0
2018-07-10 09:30:00,63.2,63.3,62.91,63.11,448360.0,46.0351,46.108,45.8239,45.9696,448360.0
2018-07-10 09:35:00,63.13,63.13,62.88,63.0,254953.0,45.9841,45.9841,45.802,45.8894,254953.0
2018-07-10 09:40:00,63.0,63.0,62.7,62.97,149920.0,45.8894,45.8894,45.6709,45.8676,149920.0
2018-07-10 09:45:00,62.98,63.0,62.82,62.93,85074.0,45.8749,45.8894,45.7583,45.8384,85074.0
2018-07-10 09:50:00,62.94,63.08,62.79,62.79,107770.0,45.8457,45.9477,45.7365,45.7365,107770.0
2018-07-10 09:55:00,62.79,62.96,62.77,62.88,115807.0,45.7365,45.8603,45.7219,45.802,115807.0
2018-07-10 10:00:00,62.87,63.21,62.84,63.17,120376.0,45.7947,46.0424,45.7729,46.0133,120376.0
2018-07-10 10:05:00,63.15,63.22,63.1,63.14,73299.0,45.9987,46.0497,45.9623,45.9914,73299.0
2018-07-10 10:10:00,63.14,63.51,63.09,63.47,129502.0,45.9914,46.2609,45.955,46.2318,129502.0
2018-07-10 10:15:00,63.47,63.67,63.43,63.56,91779.0,46.2318,46.3775,46.2026,46.2973,91779.0
2018-07-10 10:20:00,63.57,63.61,63.49,63.58,100623.0,46.3046,46.3338,46.2464,46.3119,100623.0
2018-07-10 10:25:00,63.57,63.57,63.35,63.4,53211.0,46.3046,46.3046,46.1444,46.1808,53211.0
2018-07-10 10:30:00,63.38,63.52,63.37,63.49,19502.0,46.1662,46.2682,46.1589,46.2464,19502.0
2018-07-10 10:35:00,63.5,63.55,63.43,63.51,35517.0,46.2536,46.2901,46.2026,46.2609,35517.0
2018-07-10 10:40:00,63.51,63.7,63.49,63.64,64725.0,46.2609,46.3993,46.2464,46.3556,64725.0
2018-07-10 10:45:00,63.63,63.66,63.6,63.63,42107.0,46.3483,46.3702,46.3265,46.3483,42107.0
2018-07-10 10:50:00,63.63,63.68,63.56,63.65,54134.0,46.3483,46.3847,46.2973,46.3629,54134.0
2018-07-10 10:55:00,63.64,63.65,63.48,63.54,43528.0,46.3556,46.3629,46.2391,46.2828,43528.0
2018-07-10 11:00:00,63.55,63.58,63.44,63.46,29948.0,46.2901,46.3119,46.2099,46.2245,29948.0
2018-07-10 11:05:00,63.46,63.46,63.29,63.3,55564.0,46.2245,46.2245,46.1007,46.108,55564.0
2018-07-10 11:10:00,63.3,63.33,63.15,63.15,80302.0,46.108,46.1298,45.9987,45.9987,80302.0
2018-07-10 11:15:00,63.15,63.24,63.15,63.2,41331.0,45.9987,46.0643,45.9987,46.0351,41331.0
2018-07-10 11:20:00,63.19,63.23,63.05,63.08,56420.0,46.0278,46.057,45.9259,45.9477,56420.0
2018-07-10 11:25:00,63.1,63.23,63.09,63.18,40564.0,45.9623,46.057,45.955,46.0205,40564.0
2018-07-10 11:30:00,63.18,63.2,63.11,63.12,48636.0,46.0205,46.0351,45.9696,45.9768,48636.0
2018-07-10 11:35:00,63.13,63.18,63.07,63.12,75369.0,45.9841,46.0205,45.9404,45.9768,75369.0
2018-07-10 11:40:00,63.12,63.17,63.12,63.15,44215.0,45.9768,46.0133,45.9768,45.9987,44215.0
2018-07-10 11:45:00,63.15,63.15,63.03,63.08,46748.0,45.9987,45.9987,45.9113,45.9477,46748.0
2018-07-10 11:50:00,63.09,63.19,63.08,63.17,24883.0,45.955,46.0278,45.9477,46.0133,24883.0
2018-07-10 11:55:00,63.17,63.2,63.12,63.13,79401.0,46.0133,46.0351,45.9768,45.9841,79401.0
2018-07-10 12:00:00,63.14,63.16,63.09,63.16,26119.0,45.9914,46.006,45.955,46.006,26119.0
2018-07-10 12:05:00,63.15,63.22,63.1,63.12,36726.0,45.9987,46.0497,45.9623,45.9768,36726.0
2018-07-10 12:10:00,63.13,63.18,63.09,63.15,43052.0,45.9841,46.0205,45.955,45.9987,43052.0
2018-07-10 12:15:00,63.16,63.2,63.11,63.16,38120.0,46.006,46.0351,45.9696,46.006,38120.0
2018-07-10 12:20:00,63.17,63.17,63.05,63.07,31507.0,46.0133,46.0133,45.9259,45.9404,31507.0
2018-07-10 12:25:00,63.06,63.07,62.98,63.04,78437.0,45.9331,45.9404,45.8749,45.9186,78437.0
2018-07-10 12:30:00,63.05,63.07,63.0,63.03,20994.0,45.9259,45.9404,45.8894,45.9113,20994.0
2018-07-10 12:35:00,63.03,63.06,62.99,63.04,40537.0,45.9113,45.9331,45.8822,45.9186,40537.0
2018-07-10 12:40:00,63.03,63.05,62.95,62.96,23375.0,45.9113,45.9259,45.853,45.8603,23375.0
2018-07-10 12:45:00,62.95,62.95,62.88,62.9,65449.0,45.853,45.853,45.802,45.8166,65449.0
2018-07-10 12:50:00,62.9,62.93,62.88,62.9,39206.0,45.8166,45.8384,45.802,45.8166,39206.0
2018-07-10 12:55:00,62.9,62.93,62.89,62.93,36581.0,45.8166,45.8384,45.8093,45.8384,36581.0
2018-07-10 13:00:00,62.92,63.05,62.92,63.04,77452.0,45.8312,45.9259,45.8312,45.9186,77452.0
2018-07-10 13:05:00,63.05,63.14,63.05,63.09,42203.0,45.9259,45.9914,45.9259,45.955,42203.0
2018-07-10 13:10:00,63.09,63.16,63.06,63.14,37410.0,45.955,46.006,45.9331,45.9914,37410.0
2018-07-10 13:15:00,63.14,63.14,63.06,63.1,36072.0,45.9914,45.9914,45.9331,45.9623,36072.0
2018-07-10 13:20:00,63.09,63.1,63.06,63.07,19416.0,45.955,45.9623,45.9331,45.9404,19416.0
2018-07-10 13:25:00,63.07,63.1,62.98,63.0,63130.0,45.9404,45.9623,45.8749,45.8894,63130.0
2018-07-10 13:30:00,62.99,63.0,62.97,62.97,49922.0,45.8822,45.8894,45.8676,45.8676,49922.0
2018-07-10 13:35:00,62.97,63.0,62.96,63.0,85474.0,45.8676,45.8894,45.8603,45.8894,85474.0
2018-07-10 13:40:00,63.0,63.06,62.97,62.98,120674.0,45.8894,45.9331,45.8676,45.8749,120674.0
2018-07-10 13:45:00,62.98,63.05,62.97,63.04,44705.0,45.8749,45.9259,45.8676,45.9186,44705.0
2018-07-10 13:50:00,63.04,63.05,63.03,63.03,93033.0,45.9186,45.9259,45.9113,45.9113,93033.0
2018-07-10 13:55:00,63.03,63.15,63.02,63.14,71101.0,45.9113,45.9987,45.904,45.9914,71101.0
2018-07-10 14:00:00,63.15,63.17,63.05,63.16,84660.0,45.9987,46.0133,45.9259,46.006,84660.0
2018-07-10 14:05:00,63.16,63.18,63.04,63.05,38973.0,46.006,46.0205,45.9186,45.9259,38973.0
2018-07-10 14:10:00,63.04,63.09,63.04,63.04,20684.0,45.9186,45.955,45.9186,45.9186,20684.0
2018-07-10 14:15:00,63.05,63.11,63.04,63.1,26503.0,45.9259,45.9696,45.9186,45.9623,26503.0
2018-07-10 14:20:00,63.1,63.13,63.07,63.12,35547.0,45.9623,45.9841,45.9404,45.9768,35547.0
2018-07-10 14:25:00,63.13,63.13,63.09,63.1,24806.0,45.9841,45.9841,45.955,45.9623,24806.0
2018-07-10 14:30:00,63.1,63.12,63.09,63.11,22388.0,45.9623,45.9768,45.955,45.9696,22388.0
2018-07-10 14:35:00,63.11,63.11,63.08,63.1,20742.0,45.9696,45.9696,45.9477,45.9623,20742.0
2018-07-10 14:40:00,63.09,63.2,63.08,63.16,97835.0,45.955,46.0351,45.9477,46.006,97835.0
2018-07-10 14:45:00,63.15,63.16,63.1,63.11,30382.0,45.9987,46.006,45.9623,45.9696,30382.0
2018-07-10 14:50:00,63.11,63.17,63.09,63.15,41123.0,45.9696,46.0133,45.955,45.9987,41123.0
2018-07-10 14:55:00,63.15,63.23,63.14,63.2,33657.0,45.9987,46.057,45.9914,46.0351,33657.0
2018-07-10 15:00:00,63.2,63.21,63.17,63.18,72321.0,46.0351,46.0424,46.0133,46.0205,72321.0
2018-07-10 15:05:00,63.19,63.19,63.11,63.11,35275.0,46.0278,46.0278,45.9696,45.9696,35275.0
2018-07-10 15:10:00,63.12,63.17,63.11,63.12,103884.0,45.9768,46.0133,45.9696,45.9768,103884.0
2018-07-10 15:15:00,63.12,63.15,63.11,63.14,43101.0,45.9768,45.9987,45.9696,45.9914,43101.0
2018-07-10 15:20:00,63.14,63.17,63.13,63.16,42318.0,45.9914,46.0133,45.9841,46.006,42318.0
2018-07-10 15:25:00,63.15,63.17,63.13,63.15,40176.0,45.9987,46.0133,45.9841,45.9987,40176.0
2018-07-10 15:30:00,63.15,63.2,63.14,63.19,88674.0,45.9987,46.0351,45.9914,46.0278,88674.0
2018-07-10 15:35:00,63.2,63.25,63.19,63.25,81338.0,46.0351,46.0715,46.0278,46.0715,81338.0
2018-07-10 15:40:00,63.24,63.25,63.14,63.17,179551.0,46.0643,46.0715,45.9914,46.0133,179551.0
2018-07-10 15:45:00,63.17,63.27,63.16,63.26,162437.0,46.0133,46.0861,46.006,46.0788,162437.0
2018-07-10 15:50:00,63.27,63.28,63.2,63.21,104995.0,46.0861,46.0934,46.0351,46.0424,104995.0
2018-07-10 15:55:00,63.21,63.24,63.17,63.2,281318.0,46.0424,46.0643,46.0133,46.0351,281318.0
2018-07-11 09:30:00,63.06,63.06,62.48,62.51,338541.0,45.9331,45.9331,45.5107,45.5325,338541.0
2018-07-11 09:35:00,62.54,62.54,62.28,62.31,162799.0,45.5544,45.5544,45.365,45.3868,162799.0
2018-07-11 09:40:00,62.3,62.55,62.29,62.38,152176.0,45.3796,45.5617,45.3723,45.4378,152176.0
2018-07-11 09:45:00,62.38,62.39,62.18,62.27,239156.0,45.4378,45.4451,45.2921,45.3577,239156.0
2018-07-11 09:50:00,62.26,62.46,62.2,62.46,284966.0,45.3504,45.4961,45.3067,45.4961,284966.0
2018-07-11 09:55:00,62.47,62.65,62.45,62.64,260686.0,45.5034,45.6345,45.4888,45.6272,260686.0
2018-07-11 10:00:00,62.65,62.7,62.43,62.61,214759.0,45.6345,45.6709,45.4742,45.6054,214759.0
2018-07-11 10:05:00,62.61,62.61,62.44,62.5,404359.0,45.6054,45.6054,45.4815,45.5252,404359.0
2018-07-11 10:10:00,62.5,62.55,62.21,62.35,275249.0,45.5252,45.5617,45.314,45.416,275249.0
2018-07-11 10:15:00,62.36,62.69,62.36,62.54,125016.0,45.4233,45.6636,45.4233,45.5544,125016.0
2018-07-11 10:20:00,62.54,62.69,62.51,62.55,107349.0,45.5544,45.6636,45.5325,45.5617,107349.0
2018-07-11 10:25:00,62.55,62.66,62.47,62.66,98596.0,45.5617,45.6418,45.5034,45.6418,98596.0
2018-07-11 10:30:00,62.66,62.76,62.6,62.71,93220.0,45.6418,45.7146,45.5981,45.6782,93220.0
2018-07-11 10:35:00,62.71,62.82,62.68,62.81,105350.0,45.6782,45.7583,45.6563,45.751,105350.0
2018-07-11 10:40:00,62.82,63.0,62.74,62.97,96913.0,45.7583,45.8894,45.7,45.8676,96913.0
2018-07-11 10:45:00,62.97,63.07,62.83,62.92,129305.0,45.8676,45.9404,45.7656,45.8312,129305.0
2018-07-11 10:50:00,62.91,63.01,62.85,62.93,84816.0,45.8239,45.8967,45.7802,45.8384,84816.0
2018-07-11 10:55:00,62.93,63.02,62.91,62.98,75853.0,45.8384,45.904,45.8239,45.8749,75853.0
2018-07-11 11:00:00,62.97,63.07,62.92,62.92,112608.0,45.8676,45.9404,45.8312,45.8312,112608.0
2018-07-11 11:05:00,62.93,63.06,62.92,63.06,63977.0,45.8384,45.9331,45.8312,45.9331,63977.0
2018-07-11 11:10:00,63.05,63.07,62.96,63.05,98627.0,45.9259,45.9404,45.8603,45.9259,98627.0
2018-07-11 11:15:00,63.05,63.08,62.97,63.0,84224.0,45.9259,45.9477,45.8676,45.8894,84224.0
2018-07-11 11:20:00,63.01,63.12,62.97,63.11,86538.0,45.8967,45.9768,45.8676,45.9696,86538.0
2018-07-11 11:25:00,63.11,63.11,62.98,63.0,69206.0,45.9696,45.9696,45.8749,45.8894,69206.0
2018-07-11 11:30:00,62.99,63.01,62.92,62.95,65701.0,45.8822,45.8967,45.8312,45.853,65701.0
2018-07-11 11:35:00,62.95,63.2,62.95,63.19,76590.0,45.853,46.0351,45.853,46.0278,76590.0
2018-07-11 11:40:00,63.19,63.22,63.05,63.07,70212.0,46.0278,46.0497,45.9259,45.9404,70212.0
2018-07-11 11:45:00,63.08,63.15,63.07,63.13,38139.0,45.9477,45.9987,45.9404,45.9841,38139.0
2018-07-11 11:50:00,63.13,63.16,63.06,63.08,71927.0,45.9841,46.006,45.9331,45.9477,71927.0
2018-07-11 11:55:00,63.08,63.16,63.06,63.08,69137.0,45.9477,46.006,45.9331,45.9477,69137.0
2018-07-11 12:00:00,63.08,63.16,63.04,63.15,54993.0,45.9477,46.006,45.9186,45.9987,54993.0
2018-07-11 12:05:00,63.15,63.27,63.14,63.22,61894.0,45.9987,46.0861,45.9914,46.0497,61894.0
2018-07-11 12:10:00,63.22,63.34,63.22,63.32,51745.0,46.0497,46.1371,46.0497,46.1225,51745.0
2018-07-11 12:15:00,63.31,63.37,63.26,63.3,61096.0,46.1152,46.1589,46.0788,46.108,61096.0
2018-07-11 12:20:00,63.3,63.42,63.29,63.38,117548.0,46.108,46.1954,46.1007,46.1662,117548.0
2018-07-11 12:25:00,63.38,63.39,63.3,63.37,58355.0,46.1662,46.1735,46.108,46.1589,58355.0
2018-07-11 12:30:00,63.37,63.41,63.35,63.4,53649.0,46.1589,46.1881,46.1444,46.1808,53649.0
2018-07-11 12:35:00,63.4,63.4,63.32,63.36,49529.0,46.1808,46.1808,46.1225,46.1517,49529.0
2018-07-11 12:40:00,63.36,63.47,63.35,63.43,61270.0,46.1517,46.2318,46.1444,46.2026,61270.0
2018-07-11 12:45:00,63.43,63.48,63.37,63.44,58575.0,46.2026,46.2391,46.1589,46.2099,58575.0
2018-07-11 12:50:00,63.44,63.5,63.43,63.48,54149.0,46.2099,46.2536,46.2026,46.2391,54149.0
2018-07-11 12:55:00,63.48,63.55,63.44,63.5,78603.0,46.2391,46.2901,46.2099,46.2536,78603.0
2018-07-11 13:00:00,63.5,63.56,63.5,63.55,51770.0,46.2536,46.2973,46.2536,46.2901,51770.0
2018-07-11 13:05:00,63.56,63.58,63.48,63.49,110301.0,46.2973,46.3119,46.2391,46.2464,110301.0
2018-07-11 13:10:00,63.49,63.52,63.44,63.52,113962.0,46.2464,46.2682,46.2099,46.2682,113962.0
2018-07-11 13:15:00,63.51,63.59,63.49,63.51,55173.0,46.2609,46.3192,46.2464,46.2609,55173.0
2018-07-11 13:20:00,63.5,63.66,63.5,63.66,59934.0,46.2536,46.3702,46.2536,46.3702,59934.0
2018-07-11 13:25:00,63.66,63.7,63.61,63.63,55731.0,46.3702,46.3993,46.3338,46.3483,55731.0
2018-07-11 13:30:00,63.63,63.67,63.59,63.63,50208.0,46.3483,46.3775,46.3192,46.3483,50208.0
2018-07-11 13:35:00,63.64,63.66,63.6,63.63,49886.0,46.3556,46.3702,46.3265,46.3483,49886.0
2018-07-11 13:40:00,63.63,63.64,63.54,63.58,48180.0,46.3483,46.3556,46.2828,46.3119,48180.0
2018-07-11 13:45:00,63.59,63.59,63.49,63.57,55159.0,46.3192,46.3192,46.2464,46.3046,55159.0
2018-07-11 13:50:00,63.56,63.66,63.56,63.65,41529.0,46.2973,46.3702,46.2973,46.3629,41529.0
2018-07-11 13:55:00,63.65,63.67,63.6,63.65,52548.0,46.3629,46.3775,46.3265,46.3629,52548.0
2018-07-11 14:00:00,63.65,63.67,63.62,63.65,52516.0,46.3629,46.3775,46.341,46.3629,52516.0
2018-07-11 14:05:00,63.65,63.74,63.65,63.69,55887.0,46.3629,46.4285,46.3629,46.392,55887.0
2018-07-11 14:10:00,63.69,63.69,63.59,63.65,59122.0,46.392,46.392,46.3192,46.3629,59122.0
2018-07-11 14:15:00,63.65,63.69,63.64,63.66,52573.0,46.3629,46.392,46.3556,46.3702,52573.0
2018-07-11 14:20:00,63.66,63.75,63.66,63.71,85258.0,46.3702,46.4357,46.3702,46.4066,85258.0
2018-07-11 14:25:00,63.72,63.72,63.67,63.72,120104.0,46.4139,46.4139,46.3775,46.4139,120104.0
2018-07-11 14:30:00,63.71,63.8,63.71,63.77,82518.0,46.4066,46.4722,46.4066,46.4503,82518.0
2018-07-11 14:35:00,63.78,63.79,63.73,63.76,71886.0,46.4576,46.4649,46.4212,46.443,71886.0
2018-07-11 14:40:00,63.76,63.77,63.72,63.76,77920.0,46.443,46.4503,46.4139,46.443,77920.0
2018-07-11 14:45:00,63.76,63.82,63.75,63.82,54103.0,46.443,46.4867,46.4357,46.4867,54103.0
2018-07-11 14:50:00,63.81,63.82,63.7,63.73,158624.0,46.4794,46.4867,46.3993,46.4212,158624.0
2018-07-11 14:55:00,63.74,63.78,63.68,63.7,158346.0,46.4285,46.4576,46.3847,46.3993,158346.0
2018-07-11 15:00:00,63.7,63.78,63.69,63.74,74975.0,46.3993,46.4576,46.392,46.4285,74975.0
2018-07-11 15:05:00,63.74,63.83,63.73,63.83,86848.0,46.4285,46.494,46.4212,46.494,86848.0
2018-07-11 15:10:00,63.83,63.84,63.78,63.8,70026.0,46.494,46.5013,46.4576,46.4722,70026.0
2018-07-11 15:15:00,63.8,63.8,63.74,63.76,95767.0,46.4722,46.4722,46.4285,46.443,95767.0
2018-07-11 15:20:00,63.76,63.79,63.73,63.76,121080.0,46.443,46.4649,46.4212,46.443,121080.0
2018-07-11 15:25:00,63.76,63.77,63.74,63.76,84664.0,46.443,46.4503,46.4285,46.443,84664.0
2018-07-11 15:30:00,63.76,63.81,63.75,63.81,127237.0,46.443,46.4794,46.4357,46.4794,127237.0
2018-07-11 15:35:00,63.81,63.81,63.74,63.75,118237.0,46.4794,46.4794,46.4285,46.4357,118237.0
2018-07-11 15:40:00,63.74,63.78,63.73,63.75,150698.0,46.4285,46.4576,46.4212,46.4357,150698.0
2018-07-11 15:45:00,63.76,63.87,63.75,63.86,187231.0,46.443,46.5231,46.4357,46.5159,187231.0
2018-07-11 15:50:00,63.85,63.86,63.6,63.64,266064.0,46.5086,46.5159,46.3265,46.3556,266064.0
2018-07-11 15:55:00,63.64,63.68,63.57,63.66,471967.0,46.3556,46.3847,46.3046,46.3702,471967.0
2018-07-12 09:30:00,64.05,64.62,64.05,64.19,376275.0,46.6543,47.0694,46.6543,46.7562,376275.0
2018-07-12 09:35:00,64.19,64.55,64.15,64.53,176412.0,46.7562,47.0185,46.7271,47.0039,176412.0
2018-07-12 09:40:00,64.53,64.98,64.4,64.97,206524.0,47.0039,47.3317,46.9092,47.3244,206524.0
2018-07-12 09:45:00,64.97,65.24,64.93,65.2,262643.0,47.3244,47.5211,47.2953,47.4919,262643.0
2018-07-12 09:50:00,65.19,65.27,64.99,65.0,244645.0,47.4846,47.5429,47.339,47.3462,244645.0
2018-07-12 09:55:00,64.99,65.2,64.83,65.09,120766.0,47.339,47.4919,47.2224,47.4118,120766.0
2018-07-12 10:00:00,65.1,65.3,64.98,65.28,216490.0,47.4191,47.5648,47.3317,47.5502,216490.0
2018-07-12 10:05:00,65.28,65.43,65.2,65.31,140725.0,47.5502,47.6595,47.4919,47.572,140725.0
2018-07-12 10:10:00,65.31,65.35,65.04,65.05,71164.0,47.572,47.6012,47.3754,47.3827,71164.0
2018-07-12 10:15:00,65.04,65.09,64.83,64.86,263210.0,47.3754,47.4118,47.2224,47.2443,263210.0
2018-07-12 10:20:00,64.86,65.05,64.79,65.05,125407.0,47.2443,47.3827,47.1933,47.3827,125407.0
2018-07-12 10:25:00,65.05,65.05,64.86,65.03,97120.0,47.3827,47.3827,47.2443,47.3681,97120.0
2018-07-12 10:30:00,65.03,65.08,64.95,64.99,100941.0,47.3681,47.4045,47.3098,47.339,100941.0
2018-07-12 10:35:00,64.99,65.01,64.72,64.76,171486.0,47.339,47.3535,47.1423,47.1714,171486.0
2018-07-12 10:40:00,64.76,64.87,64.75,64.83,186959.0,47.1714,47.2515,47.1641,47.2224,186959.0
2018-07-12 10:45:00,64.83,64.84,64.45,64.53,150734.0,47.2224,47.2297,46.9456,47.0039,150734.0
2018-07-12 10:50:00,64.52,64.65,64.52,64.57,98706.0,46.9966,47.0913,46.9966,47.033,98706.0
2018-07-12 10:55:00,64.56,64.56,64.46,64.47,65660.0,47.0257,47.0257,46.9529,46.9602,65660.0
2018-07-12 11:00:00,64.48,64.6,64.47,64.55,81295.0,46.9675,47.0549,46.9602,47.0185,81295.0
2018-07-12 11:05:00,64.55,64.56,64.37,64.41,80009.0,47.0185,47.0257,46.8873,46.9165,80009.0
2018-07-12 11:10:00,64.41,64.46,64.32,64.42,82400.0,46.9165,46.9529,46.8509,46.9238,82400.0
2018-07-12 11:15:00,64.41,64.42,64.33,64.36,102402.0,46.9165,46.9238,46.8582,46.8801,102402.0
2018-07-12 11:20:00,64.36,64.38,64.3,64.31,93175.0,46.8801,46.8946,46.8364,46.8436,93175.0
2018-07-12 11:25:00,64.31,64.32,64.15,64.23,99112.0,46.8436,46.8509,46.7271,46.7854,99112.0
2018-07-12 11:30:00,64.23,64.25,64.12,64.24,89548.0,46.7854,46.7999,46.7052,46.7927,89548.0
2018-07-12 11:35:00,64.24,64.25,64.12,64.19,89644.0,46.7927,46.7999,46.7052,46.7562,89644.0
2018-07-12 11:40:00,64.2,64.24,64.15,64.23,76124.0,46.7635,46.7927,46.7271,46.7854,76124.0
2018-07-12 11:45:00,64.22,64.36,64.22,64.31,80197.0,46.7781,46.8801,46.7781,46.8436,80197.0
2018-07-12 11:50:00,64.31,64.42,64.3,64.34,269798.0,46.8436,46.9238,46.8364,46.8655,269798.0
2018-07-12 11:55:00,64.33,64.45,64.24,64.38,78743.0,46.8582,46.9456,46.7927,46.8946,78743.0
2018-07-12 12:00:00,64.38,64.38,64.25,64.26,50743.0,46.8946,46.8946,46.7999,46.8072,50743.0
2018-07-12 12:05:00,64.26,64.32,64.24,64.29,73439.0,46.8072,46.8509,46.7927,46.8291,73439.0
2018-07-12 12:10:00,64.3,64.37,64.29,64.34,57372.0,46.8364,46.8873,46.8291,46.8655,57372.0
2018-07-12 12:15:00,64.34,64.38,64.27,64.38,75922.0,46.8655,46.8946,46.8145,46.8946,75922.0
2018-07-12 12:20:00,64.38,64.4,64.27,64.32,111780.0,46.8946,46.9092,46.8145,46.8509,111780.0
2018-07-12 12:25:00,64.32,64.34,64.32,64.33,65714.0,46.8509,46.8655,46.8509,46.8582,65714.0
2018-07-12 12:30:00,64.33,64.39,64.32,64.32,71746.0,46.8582,46.9019,46.8509,46.8509,71746.0
2018-07-12 12:35:00,64.32,64.41,64.3,64.35,84782.0,46.8509,46.9165,46.8364,46.8728,84782.0
2018-07-12 12:40:00,64.36,64.36,64.23,64.34,117258.0,46.8801,46.8801,46.7854,46.8655,117258.0
2018-07-12 12:45:00,64.34,64.37,64.3,64.32,83758.0,46.8655,46.8873,46.8364,46.8509,83758.0
2018-07-12 12:50:00,64.33,64.63,64.32,64.55,150767.0,46.8582,47.0767,46.8509,47.0185,150767.0
2018-07-12 12:55:00,64.55,64.88,64.54,64.6,265384.0,47.0185,47.2588,47.0112,47.0549,265384.0
2018-07-12 13:00:00,64.61,64.65,64.59,64.65,124842.0,47.0622,47.0913,47.0476,47.0913,124842.0
2018-07-12 13:05:00,64.64,64.65,64.35,64.41,191081.0,47.084,47.0913,46.8728,46.9165,191081.0
2018-07-12 13:10:00,64.4,64.45,64.36,64.39,68882.0,46.9092,46.9456,46.8801,46.9019,68882.0
2018-07-12 13:15:00,64.38,64.4,64.29,64.35,173534.0,46.8946,46.9092,46.8291,46.8728,173534.0
2018-07-12 13:20:00,64.34,64.34,64.22,64.32,164256.0,46.8655,46.8655,46.7781,46.8509,164256.0
2018-07-12 13:25:00,64.33,64.33,64.16,64.16,143623.0,46.8582,46.8582,46.7344,46.7344,143623.0
2018-07-12 13:30:00,64.16,64.2,64.04,64.09,120509.0,46.7344,46.7635,46.647,46.6834,120509.0
2018-07-12 13:35:00,64.1,64.16,64.04,64.14,70936.0,46.6907,46.7344,46.647,46.7198,70936.0
2018-07-12 13:40:00,64.13,64.2,64.09,64.13,87411.0,46.7125,46.7635,46.6834,46.7125,87411.0
2018-07-12 13:45:00,64.14,64.24,64.09,64.1,60709.0,46.7198,46.7927,46.6834,46.6907,60709.0
2018-07-12 13:50:00,64.1,64.15,64.04,64.14,66746.0,46.6907,46.7271,46.647,46.7198,66746.0
2018-07-12 13:55:00,64.14,64.18,63.95,64.01,162452.0,46.7198,46.749,46.5814,46.6251,162452.0
2018-07-12 14:00:00,64.02,64.05,63.83,63.86,110056.0,46.6324,46.6543,46.494,46.5159,110056.0
2018-07-12 14:05:00,63.86,64.03,63.75,63.96,134415.0,46.5159,46.6397,46.4357,46.5887,134415.0
2018-07-12 14:10:00,63.95,63.98,63.8,63.86,80904.0,46.5814,46.6033,46.4722,46.5159,80904.0
2018-07-12 14:15:00,63.87,63.88,63.73,63.78,102749.0,46.5231,46.5304,46.4212,46.4576,102749.0
2018-07-12 14:20:00,63.78,63.79,63.69,63.72,96363.0,46.4576,46.4649,46.392,46.4139,96363.0
2018-07-12 14:25:00,63.71,63.77,63.61,63.76,105598.0,46.4066,46.4503,46.3338,46.443,105598.0
2018-07-12 14:30:00,63.75,63.81,63.71,63.71,72503.0,46.4357,46.4794,46.4066,46.4066,72503.0
2018-07-12 14:35:00,63.72,63.76,63.64,63.72,63465.0,46.4139,46.443,46.3556,46.4139,63465.0
2018-07-12 14:40:00,63.71,63.84,63.68,63.84,74273.0,46.4066,46.5013,46.3847,46.5013,74273.0
2018-07-12 14:45:00,63.84,63.85,63.72,63.8,91248.0,46.5013,46.5086,46.4139,46.4722,91248.0
2018-07-12 14:50:00,63.8,63.88,63.79,63.84,59474.0,46.4722,46.5304,46.4649,46.5013,59474.0
2018-07-12 14:55:00,63.83,63.84,63.7,63.77,114997.0,46.494,46.5013,46.3993,46.4503,114997.0
2018-07-12 15:00:00,63.77,63.86,63.76,63.86,63738.0,46.4503,46.5159,46.443,46.5159,63738.0
2018-07-12 15:05:00,63.86,63.87,63.83,63.83,55332.0,46.5159,46.5231,46.494,46.494,55332.0
2018-07-12 15:10:00,63.83,63.84,63.71,63.75,72556.0,46.494,46.5013,46.4066,46.4357,72556.0
2018-07-12 15:15:00,63.74,63.84,63.72,63.76,56003.0,46.4285,46.5013,46.4139,46.443,56003.0
2018-07-12 15:20:00,63.77,63.79,63.7,63.78,85970.0,46.4503,46.4649,46.3993,46.4576,85970.0
2018-07-12 15:25:00,63.78,63.9,63.77,63.89,91875.0,46.4576,46.545,46.4503,46.5377,91875.0
2018-07-12 15:30:00,63.89,63.92,63.83,63.92,151029.0,46.5377,46.5596,46.494,46.5596,151029.0
2018-07-12 15:35:00,63.91,64.0,63.89,63.96,110641.0,46.5523,46.6178,46.5377,46.5887,110641.0
2018-07-12 15:40:00,63.95,63.99,63.91,63.92,150105.0,46.5814,46.6106,46.5523,46.5596,150105.0
2018-07-12 15:45:00,63.91,63.98,63.79,63.8,236167.0,46.5523,46.6033,46.4649,46.4722,236167.0
2018-07-12 15:50:00,63.79,63.84,63.63,63.69,303279.0,46.4649,46.5013,46.3483,46.392,303279.0
2018-07-12 15:55:00,63.7,63.96,63.69,63.89,663596.0,46.3993,46.5887,46.392,46.5377,663596.0
2018-07-13 09:30:00,63.96,64.67,63.95,64.46,184972.0,46.5887,47.1059,46.5814,46.9529,184972.0
2018-07-13 09:35:00,64.45,64.71,64.3,64.71,152853.0,46.9456,47.135,46.8364,47.135,152853.0
2018-07-13 09:40:00,64.72,64.74,64.42,64.72,178148.0,47.1423,47.1569,46.9238,47.1423,178148.0
2018-07-13 09:45:00,64.7,64.88,64.62,64.76,208464.0,47.1277,47.2588,47.0694,47.1714,208464.0
2018-07-13 09:50:00,64.76,64.99,64.76,64.92,215957.0,47.1714,47.339,47.1714,47.288,215957.0
2018-07-13 09:55:00,64.92,64.93,64.68,64.75,150492.0,47.288,47.2953,47.1132,47.1641,150492.0
2018-07-13 10:00:00,64.75,64.86,64.68,64.86,126291.0,47.1641,47.2443,47.1132,47.2443,126291.0
2018-07-13 10:05:00,64.85,64.9,64.77,64.83,95629.0,47.237,47.2734,47.1787,47.2224,95629.0
2018-07-13 10:10:00,64.84,64.84,64.72,64.82,119440.0,47.2297,47.2297,47.1423,47.2151,119440.0
2018-07-13 10:15:00,64.82,64.82,64.73,64.74,84292.0,47.2151,47.2151,47.1496,47.1569,84292.0
2018-07-13 10:20:00,64.74,64.82,64.69,64.7,98035.0,47.1569,47.2151,47.1204,47.1277,98035.0
2018-07-13 10:25:00,64.69,64.8,64.64,64.77,102820.0,47.1204,47.2006,47.084,47.1787,102820.0
2018-07-13 10:30:00,64.77,64.85,64.69,64.8,105286.0,47.1787,47.237,47.1204,47.2006,105286.0
2018-07-13 10:35:00,64.8,65.0,64.79,64.98,110922.0,47.2006,47.3462,47.1933,47.3317,110922.0
2018-07-13 10:40:00,64.98,65.05,64.95,64.97,143007.0,47.3317,47.3827,47.3098,47.3244,143007.0
2018-07-13 10:45:00,64.95,64.97,64.85,64.85,70698.0,47.3098,47.3244,47.237,47.237,70698.0
2018-07-13 10:50:00,64.86,64.9,64.74,64.77,84192.0,47.2443,47.2734,47.1569,47.1787,84192.0
2018-07-13 10:55:00,64.78,64.9,64.75,64.85,74729.0,47.186,47.2734,47.1641,47.237,74729.0
2018-07-13 11:00:00,64.85,64.93,64.78,64.83,77695.0,47.237,47.2953,47.186,47.2224,77695.0
2018-07-13 11:05:00,64.84,64.9,64.81,64.84,80039.0,47.2297,47.2734,47.2078,47.2297,80039.0
2018-07-13 11:10:00,64.84,64.87,64.75,64.87,83525.0,47.2297,47.2515,47.1641,47.2515,83525.0
2018-07-13 11:15:00,64.87,64.91,64.84,64.88,50003.0,47.2515,47.2807,47.2297,47.2588,50003.0
2018-07-13 11:20:00,64.87,65.0,64.85,64.96,73407.0,47.2515,47.3462,47.237,47.3171,73407.0
2018-07-13 11:25:00,64.97,65.04,64.9,65.03,51470.0,47.3244,47.3754,47.2734,47.3681,51470.0
2018-07-13 11:30:00,65.03,65.05,64.96,64.99,57645.0,47.3681,47.3827,47.3171,47.339,57645.0
2018-07-13 11:35:00,65.0,65.14,65.0,65.14,56496.0,47.3462,47.4482,47.3462,47.4482,56496.0
2018-07-13 11:40:00,65.14,65.17,65.01,65.13,89139.0,47.4482,47.4701,47.3535,47.4409,89139.0
2018-07-13 11:45:00,65.14,65.16,65.0,65.08,74603.0,47.4482,47.4628,47.3462,47.4045,74603.0
2018-07-13 11:50:00,65.08,65.11,65.05,65.11,56412.0,47.4045,47.4264,47.3827,47.4264,56412.0
2018-07-13 11:55:00,65.1,65.15,65.08,65.09,63875.0,47.4191,47.4555,47.4045,47.4118,63875.0
2018-07-13 12:00:00,65.1,65.2,65.05,65.18,56539.0,47.4191,47.4919,47.3827,47.4774,56539.0
2018-07-13 12:05:00,65.19,65.21,65.16,65.18,73748.0,47.4846,47.4992,47.4628,47.4774,73748.0
2018-07-13 12:10:00,65.18,65.2,65.15,65.16,42236.0,47.4774,47.4919,47.4555,47.4628,42236.0
2018-07-13 12:15:00,65.16,65.18,65.12,65.18,39762.0,47.4628,47.4774,47.4337,47.4774,39762.0
2018-07-13 12:20:00,65.18,65.2,65.15,65.16,62045.0,47.4774,47.4919,47.4555,47.4628,62045.0
2018-07-13 12:25:00,65.17,65.25,65.17,65.24,99312.0,47.4701,47.5283,47.4701,47.5211,99312.0
2018-07-13 12:30:00,65.24,65.3,65.21,65.28,61558.0,47.5211,47.5648,47.4992,47.5502,61558.0
2018-07-13 12:35:00,65.27,65.36,65.26,65.35,80717.0,47.5429,47.6085,47.5356,47.6012,80717.0
2018-07-13 12:40:00,65.35,65.35,65.25,65.34,91270.0,47.6012,47.6012,47.5283,47.5939,91270.0
2018-07-13 12:45:00,65.34,65.4,65.32,65.34,56264.0,47.5939,47.6376,47.5793,47.5939,56264.0
2018-07-13 12:50:00,65.35,65.36,65.31,65.34,58034.0,47.6012,47.6085,47.572,47.5939,58034.0
2018-07-13 12:55:00,65.35,65.48,65.33,65.42,90713.0,47.6012,47.6959,47.5866,47.6522,90713.0
2018-07-13 13:00:00,65.41,65.46,65.38,65.44,57616.0,47.6449,47.6813,47.623,47.6667,57616.0
2018-07-13 13:05:00,65.44,65.46,65.4,65.45,68714.0,47.6667,47.6813,47.6376,47.674,68714.0
2018-07-13 13:10:00,65.45,65.46,65.38,65.43,45739.0,47.674,47.6813,47.623,47.6595,45739.0
2018-07-13 13:15:00,65.42,65.49,65.42,65.44,61258.0,47.6522,47.7032,47.6522,47.6667,61258.0
2018-07-13 13:20:00,65.44,65.45,65.39,65.43,51372.0,47.6667,47.674,47.6303,47.6595,51372.0
2018-07-13 13:25:00,65.43,65.48,65.42,65.47,51778.0,47.6595,47.6959,47.6522,47.6886,51778.0
2018-07-13 13:30:00,65.48,65.48,65.35,65.36,49334.0,47.6959,47.6959,47.6012,47.6085,49334.0
2018-07-13 13:35:00,65.36,65.37,65.34,65.36,42677.0,47.6085,47.6158,47.5939,47.6085,42677.0
2018-07-13 13:40:00,65.35,65.42,65.32,65.4,49667.0,47.6012,47.6522,47.5793,47.6376,49667.0
2018-07-13 13:45:00,65.4,65.45,65.39,65.45,34633.0,47.6376,47.674,47.6303,47.674,34633.0
2018-07-13 13:50:00,65.45,65.51,65.45,65.48,79502.0,47.674,47.7177,47.674,47.6959,79502.0
2018-07-13 13:55:00,65.47,65.5,65.43,65.49,63630.0,47.6886,47.7104,47.6595,47.7032,63630.0
2018-07-13 14:00:00,65.5,65.52,65.46,65.51,65940.0,47.7104,47.725,47.6813,47.7177,65940.0
2018-07-13 14:05:00,65.52,65.52,65.44,65.44,93386.0,47.725,47.725,47.6667,47.6667,93386.0
2018-07-13 14:10:00,65.44,65.46,65.41,65.45,70413.0,47.6667,47.6813,47.6449,47.674,70413.0
2018-07-13 14:15:00,65.44,65.45,65.39,65.41,68429.0,47.6667,47.674,47.6303,47.6449,68429.0
2018-07-13 14:20:00,65.41,65.45,65.39,65.44,55539.0,47.6449,47.674,47.6303,47.6667,55539.0
2018-07-13 14:25:00,65.43,65.45,65.39,65.43,71414.0,47.6595,47.674,47.6303,47.6595,71414.0
2018-07-13 14:30:00,65.43,65.45,65.39,65.45,37709.0,47.6595,47.674,47.6303,47.674,37709.0
2018-07-13 14:35:00,65.45,65.45,65.3,65.31,70677.0,47.674,47.674,47.5648,47.572,70677.0
2018-07-13 14:40:00,65.3,65.3,65.15,65.18,107161.0,47.5648,47.5648,47.4555,47.4774,107161.0
2018-07-13 14:45:00,65.19,65.23,65.13,65.23,87308.0,47.4846,47.5138,47.4409,47.5138,87308.0
2018-07-13 14:50:00,65.22,65.31,65.19,65.28,56723.0,47.5065,47.572,47.4846,47.5502,56723.0
2018-07-13 14:55:00,65.27,65.27,65.2,65.23,42167.0,47.5429,47.5429,47.4919,47.5138,42167.0
2018-07-13 15:00:00,65.24,65.26,65.21,65.21,41135.0,47.5211,47.5356,47.4992,47.4992,41135.0
2018-07-13 15:05:00,65.21,65.22,65.19,65.22,55049.0,47.4992,47.5065,47.4846,47.5065,55049.0
2018-07-13 15:10:00,65.22,65.25,65.2,65.22,63861.0,47.5065,47.5283,47.4919,47.5065,63861.0
2018-07-13 15:15:00,65.22,65.23,65.19,65.21,60104.0,47.5065,47.5138,47.4846,47.4992,60104.0
2018-07-13 15:20:00,65.22,65.23,65.2,65.23,60196.0,47.5065,47.5138,47.4919,47.5138,60196.0
2018-07-13 15:25:00,65.23,65.23,65.19,65.22,57557.0,47.5138,47.5138,47.4846,47.5065,57557.0
2018-07-13 15:30:00,65.22,65.28,65.2,65.28,85866.0,47.5065,47.5502,47.4919,47.5502,85866.0
2018-07-13 15:35:00,65.27,65.33,65.26,65.33,105672.0,47.5429,47.5866,47.5356,47.5866,105672.0
2018-07-13 15:40:00,65.33,65.33,65.16,65.16,153740.0,47.5866,47.5866,47.4628,47.4628,153740.0
2018-07-13 15:45:00,65.16,65.18,65.08,65.14,171113.0,47.4628,47.4774,47.4045,47.4482,171113.0
2018-07-13 15:50:00,65.14,65.18,65.04,65.14,104733.0,47.4482,47.4774,47.3754,47.4482,104733.0
2018-07-13 15:55:00,65.15,65.2,65.12,65.18,306508.0,47.4555,47.4919,47.4337,47.4774,306508.0
2018-07-16 09:30:00,65.14,65.2,64.75,65.01,180773.0,47.4482,47.4919,47.1641,47.3535,180773.0
2018-07-16 09:35:00,64.99,65.06,64.78,64.8,170811.0,47.339,47.3899,47.186,47.2006,170811.0
2018-07-16 09:40:00,64.79,65.04,64.65,64.89,79435.0,47.1933,47.3754,47.0913,47.2661,79435.0
2018-07-16 09:45:00,64.9,64.97,64.8,64.9,95002.0,47.2734,47.3244,47.2006,47.2734,95002.0
2018-07-16 09:50:00,64.89,64.91,64.76,64.89,111448.0,47.2661,47.2807,47.1714,47.2661,111448.0
2018-07-16 09:55:00,64.9,64.96,64.8,64.96,111690.0,47.2734,47.3171,47.2006,47.3171,111690.0
2018-07-16 10:00:00,64.95,65.02,64.89,64.93,56725.0,47.3098,47.3608,47.2661,47.2953,56725.0
2018-07-16 10:05:00,64.94,65.06,64.9,64.91,70926.0,47.3025,47.3899,47.2734,47.2807,70926.0
2018-07-16 10:10:00,64.92,65.03,64.9,65.01,70909.0,47.288,47.3681,47.2734,47.3535,70909.0
2018-07-16 10:15:00,65.0,65.1,64.94,65.03,55669.0,47.3462,47.4191,47.3025,47.3681,55669.0
2018-07-16 10:20:00,65.02,65.03,64.94,65.01,63917.0,47.3608,47.3681,47.3025,47.3535,63917.0
2018-07-16 10:25:00,65.02,65.09,64.87,65.05,102097.0,47.3608,47.4118,47.2515,47.3827,102097.0
2018-07-16 10:30:00,65.04,65.22,65.02,65.18,79558.0,47.3754,47.5065,47.3608,47.4774,79558.0
2018-07-16 10:35:00,65.17,65.23,65.06,65.18,72613.0,47.4701,47.5138,47.3899,47.4774,72613.0
2018-07-16 10:40:00,65.17,65.33,65.16,65.27,79717.0,47.4701,47.5866,47.4628,47.5429,79717.0
2018-07-16 10:45:00,65.27,65.29,65.14,65.23,96199.0,47.5429,47.5575,47.4482,47.5138,96199.0
2018-07-16 10:50:00,65.24,65.45,65.2,65.34,92595.0,47.5211,47.674,47.4919,47.5939,92595.0
2018-07-16 10:55:00,65.35,65.39,65.25,65.26,70585.0,47.6012,47.6303,47.5283,47.5356,70585.0
2018-07-16 11:00:00,65.26,65.35,65.25,65.31,72130.0,47.5356,47.6012,47.5283,47.572,72130.0
2018-07-16 11:05:00,65.31,65.42,65.25,65.31,65618.0,47.572,47.6522,47.5283,47.572,65618.0
2018-07-16 11:10:00,65.32,65.34,65.17,65.21,70226.0,47.5793,47.5939,47.4701,47.4992,70226.0
2018-07-16 11:15:00,65.23,65.33,65.21,65.27,59924.0,47.5138,47.5866,47.4992,47.5429,59924.0
2018-07-16 11:20:00,65.27,65.29,65.14,65.14,59563.0,47.5429,47.5575,47.4482,47.4482,59563.0
2018-07-16 11:25:00,65.15,65.15,65.02,65.1,52459.0,47.4555,47.4555,47.3608,47.4191,52459.0
2018-07-16 11:30:00,65.1,65.16,65.03,65.11,47567.0,47.4191,47.4628,47.3681,47.4264,47567.0
2018-07-16 11:35:00,65.11,65.2,65.09,65.11,39012.0,47.4264,47.4919,47.4118,47.4264,39012.0
2018-07-16 11:40:00,65.12,65.16,65.06,65.08,47863.0,47.4337,47.4628,47.3899,47.4045,47863.0
2018-07-16 11:45:00,65.07,65.08,65.02,65.04,36348.0,47.3972,47.4045,47.3608,47.3754,36348.0
2018-07-16 11:50:00,65.05,65.11,65.02,65.08,54256.0,47.3827,47.4264,47.3608,47.4045,54256.0
2018-07-16 11:55:00,65.08,65.1,65.01,65.09,41492.0,47.4045,47.4191,47.3535,47.4118,41492.0
2018-07-16 12:00:00,65.09,65.09,64.98,65.04,44115.0,47.4118,47.4118,47.3317,47.3754,44115.0
2018-07-16 12:05:00,65.05,65.11,65.0,65.06,50104.0,47.3827,47.4264,47.3462,47.3899,50104.0
2018-07-16 12:10:00,65.06,65.13,65.03,65.03,56579.0,47.3899,47.4409,47.3681,47.3681,56579.0
2018-07-16 12:15:00,65.03,65.13,65.02,65.06,46103.0,47.3681,47.4409,47.3608,47.3899,46103.0
2018-07-16 12:20:00,65.06,65.13,65.03,65.06,77179.0,47.3899,47.4409,47.3681,47.3899,77179.0
2018-07-16 12:25:00,65.06,65.12,65.02,65.06,71911.0,47.3899,47.4337,47.3608,47.3899,71911.0
2018-07-16 12:30:00,65.07,65.12,65.07,65.08,37669.0,47.3972,47.4337,47.3972,47.4045,37669.0
2018-07-16 12:35:00,65.08,65.09,64.95,64.95,36380.0,47.4045,47.4118,47.3098,47.3098,36380.0
2018-07-16 12:40:00,64.95,64.98,64.89,64.93,42138.0,47.3098,47.3317,47.2661,47.2953,42138.0
2018-07-16 12:45:00,64.92,65.0,64.91,64.98,36481.0,47.288,47.3462,47.2807,47.3317,36481.0
2018-07-16 12:50:00,64.98,65.01,64.93,64.94,41482.0,47.3317,47.3535,47.2953,47.3025,41482.0
2018-07-16 12:55:00,64.95,65.05,64.95,65.0,167223.0,47.3098,47.3827,47.3098,47.3462,167223.0
2018-07-16 13:00:00,65.01,65.06,64.98,65.03,38885.0,47.3535,47.3899,47.3317,47.3681,38885.0
2018-07-16 13:05:00,65.03,65.06,64.93,64.93,44537.0,47.3681,47.3899,47.2953,47.2953,44537.0
2018-07-16 13:10:00,64.91,64.94,64.84,64.87,48448.0,47.2807,47.3025,47.2297,47.2515,48448.0
2018-07-16 13:15:00,64.87,64.92,64.86,64.92,34516.0,47.2515,47.288,47.2443,47.288,34516.0
2018-07-16 13:20:00,64.91,64.95,64.78,64.9,75671.0,47.2807,47.3098,47.186,47.2734,75671.0
2018-07-16 13:25:00,64.91,64.92,64.77,64.82,56301.0,47.2807,47.288,47.1787,47.2151,56301.0
2018-07-16 13:30:00,64.81,64.93,64.79,64.88,56883.0,47.2078,47.2953,47.1933,47.2588,56883.0
2018-07-16 13:35:00,64.88,64.97,64.87,64.97,84113.0,47.2588,47.3244,47.2515,47.3244,84113.0
2018-07-16 13:40:00,64.96,65.02,64.93,64.99,68524.0,47.3171,47.3608,47.2953,47.339,68524.0
2018-07-16 13:45:00,64.98,65.03,64.97,65.0,58231.0,47.3317,47.3681,47.3244,47.3462,58231.0
2018-07-16 13:50:00,65.0,65.0,64.88,64.88,79537.0,47.3462,47.3462,47.2588,47.2588,79537.0
2018-07-16 13:55:00,64.89,64.89,64.83,64.87,71115.0,47.2661,47.2661,47.2224,47.2515,71115.0
2018-07-16 14:00:00,64.86,64.89,64.85,64.87,38856.0,47.2443,47.2661,47.237,47.2515,38856.0
2018-07-16 14:05:00,64.87,64.89,64.82,64.85,66247.0,47.2515,47.2661,47.2151,47.237,66247.0
2018-07-16 14:10:00,64.86,64.9,64.82,64.88,38308.0,47.2443,47.2734,47.2151,47.2588,38308.0
2018-07-16 14:15:00,64.89,64.91,64.82,64.87,44826.0,47.2661,47.2807,47.2151,47.2515,44826.0
2018-07-16 14:20:00,64.88,64.94,64.86,64.91,38787.0,47.2588,47.3025,47.2443,47.2807,38787.0
2018-07-16 14:25:00,64.91,64.96,64.88,64.88,41672.0,47.2807,47.3171,47.2588,47.2588,41672.0
2018-07-16 14:30:00,64.88,64.98,64.88,64.94,39207.0,47.2588,47.3317,47.2588,47.3025,39207.0
2018-07-16 14:35:00,64.96,64.99,64.91,64.94,41740.0,47.3171,47.339,47.2807,47.3025,41740.0
2018-07-16 14:40:00,64.95,64.95,64.87,64.9,50305.0,47.3098,47.3098,47.2515,47.2734,50305.0
2018-07-16 14:45:00,64.9,64.91,64.86,64.89,43985.0,47.2734,47.2807,47.2443,47.2661,43985.0
2018-07-16 14:50:00,64.88,64.91,64.85,64.88,48742.0,47.2588,47.2807,47.237,47.2588,48742.0
2018-07-16 14:55:00,64.88,64.91,64.8,64.88,76875.0,47.2588,47.2807,47.2006,47.2588,76875.0
2018-07-16 15:00:00,64.88,64.93,64.84,64.93,84662.0,47.2588,47.2953,47.2297,47.2953,84662.0
2018-07-16 15:05:00,64.93,65.01,64.91,64.97,51155.0,47.2953,47.3535,47.2807,47.3244,51155.0
2018-07-16 15:10:00,64.95,64.99,64.93,64.95,57839.0,47.3098,47.339,47.2953,47.3098,57839.0
2018-07-16 15:15:00,64.95,64.99,64.93,64.98,69162.0,47.3098,47.339,47.2953,47.3317,69162.0
2018-07-16 15:20:00,64.98,65.0,64.94,64.96,66084.0,47.3317,47.3462,47.3025,47.3171,66084.0
2018-07-16 15:25:00,64.96,64.99,64.93,64.95,66113.0,47.3171,47.339,47.2953,47.3098,66113.0
2018-07-16 15:30:00,64.95,64.97,64.9,64.94,76898.0,47.3098,47.3244,47.2734,47.3025,76898.0
2018-07-16 15:35:00,64.94,64.95,64.87,64.88,48000.0,47.3025,47.3098,47.2515,47.2588,48000.0
2018-07-16 15:40:00,64.88,64.97,64.87,64.94,120589.0,47.2588,47.3244,47.2515,47.3025,120589.0
2018-07-16 15:45:00,64.94,65.08,64.92,65.06,196064.0,47.3025,47.4045,47.288,47.3899,196064.0
2018-07-16 15:50:00,65.05,65.07,64.89,65.0,209314.0,47.3827,47.3972,47.2661,47.3462,209314.0
2018-07-16 15:55:00,65.0,65.16,64.99,65.16,506152.0,47.3462,47.4628,47.339,47.4628,506152.0
2018-07-17 09:30:00,64.8,65.13,64.8,65.04,178112.0,47.2006,47.4409,47.2006,47.3754,178112.0
2018-07-17 09:35:00,65.03,65.05,64.87,64.91,131536.0,47.3681,47.3827,47.2515,47.2807,131536.0
2018-07-17 09:40:00,64.92,64.97,64.81,64.9,85141.0,47.288,47.3244,47.2078,47.2734,85141.0
2018-07-17 09:45:00,64.88,64.97,64.86,64.97,100943.0,47.2588,47.3244,47.2443,47.3244,100943.0
2018-07-17 09:50:00,64.96,65.1,64.91,64.93,127100.0,47.3171,47.4191,47.2807,47.2953,127100.0
2018-07-17 09:55:00,64.93,64.95,64.88,64.92,91944.0,47.2953,47.3098,47.2588,47.288,91944.0
2018-07-17 10:00:00,64.92,64.99,64.88,64.89,216183.0,47.288,47.339,47.2588,47.2661,216183.0
2018-07-17 10:05:00,64.88,64.92,64.85,64.88,165695.0,47.2588,47.288,47.237,47.2588,165695.0
2018-07-17 10:10:00,64.88,64.9,64.8,64.86,142151.0,47.2588,47.2734,47.2006,47.2443,142151.0
2018-07-17 10:15:00,64.85,65.02,64.84,65.01,151423.0,47.237,47.3608,47.2297,47.3535,151423.0
2018-07-17 10:20:00,65.0,65.03,64.92,64.98,114023.0,47.3462,47.3681,47.288,47.3317,114023.0
2018-07-17 10:25:00,64.98,65.14,64.96,65.1,189445.0,47.3317,47.4482,47.3171,47.4191,189445.0
2018-07-17 10:30:00,65.1,65.13,64.98,64.98,102175.0,47.4191,47.4409,47.3317,47.3317,102175.0
2018-07-17 10:35:00,64.99,65.05,64.96,64.99,100198.0,47.339,47.3827,47.3171,47.339,100198.0
2018-07-17 10:40:00,64.99,64.99,64.91,64.94,53150.0,47.339,47.339,47.2807,47.3025,53150.0
2018-07-17 10:45:00,64.93,64.97,64.9,64.91,64439.0,47.2953,47.3244,47.2734,47.2807,64439.0
2018-07-17 10:50:00,64.91,65.02,64.91,65.0,129229.0,47.2807,47.3608,47.2807,47.3462,129229.0
2018-07-17 10:55:00,65.01,65.11,65.0,65.08,140578.0,47.3535,47.4264,47.3462,47.4045,140578.0
2018-07-17 11:00:00,65.09,65.22,65.03,65.04,61821.0,47.4118,47.5065,47.3681,47.3754,61821.0
2018-07-17 11:05:00,65.04,65.1,65.0,65.05,61189.0,47.3754,47.4191,47.3462,47.3827,61189.0
2018-07-17 11:10:00,65.05,65.11,65.01,65.03,21220.0,47.3827,47.4264,47.3535,47.3681,21220.0
2018-07-17 11:15:00,65.03,65.07,65.01,65.04,53863.0,47.3681,47.3972,47.3535,47.3754,53863.0
2018-07-17 11:20:00,65.05,65.07,65.0,65.02,73164.0,47.3827,47.3972,47.3462,47.3608,73164.0
2018-07-17 11:25:00,65.01,65.14,65.0,65.14,68355.0,47.3535,47.4482,47.3462,47.4482,68355.0
2018-07-17 11:30:00,65.14,65.2,65.1,65.15,53191.0,47.4482,47.4919,47.4191,47.4555,53191.0
2018-07-17 11:35:00,65.15,65.16,65.09,65.12,37210.0,47.4555,47.4628,47.4118,47.4337,37210.0
2018-07-17 11:40:00,65.12,65.16,65.09,65.16,59172.0,47.4337,47.4628,47.4118,47.4628,59172.0
2018-07-17 11:45:00,65.16,65.31,65.16,65.31,55061.0,47.4628,47.572,47.4628,47.572,55061.0
2018-07-17 11:50:00,65.31,65.38,65.28,65.32,80626.0,47.572,47.623,47.5502,47.5793,80626.0
2018-07-17 11:55:00,65.32,65.34,65.3,65.31,29747.0,47.5793,47.5939,47.5648,47.572,29747.0
2018-07-17 12:00:00,65.32,65.45,65.31,65.41,71696.0,47.5793,47.674,47.572,47.6449,71696.0
2018-07-17 12:05:00,65.41,65.42,65.34,65.35,62074.0,47.6449,47.6522,47.5939,47.6012,62074.0
2018-07-17 12:10:00,65.34,65.38,65.32,65.38,52844.0,47.5939,47.623,47.5793,47.623,52844.0
2018-07-17 12:15:00,65.37,65.53,65.36,65.49,107724.0,47.6158,47.7323,47.6085,47.7032,107724.0
2018-07-17 12:20:00,65.48,65.6,65.47,65.48,91494.0,47.6959,47.7833,47.6886,47.6959,91494.0
2018-07-17 12:25:00,65.48,65.56,65.42,65.49,96217.0,47.6959,47.7541,47.6522,47.7032,96217.0
2018-07-17 12:30:00,65.5,65.5,65.34,65.37,47794.0,47.7104,47.7104,47.5939,47.6158,47794.0
2018-07-17 12:35:00,65.36,65.39,65.24,65.26,50295.0,47.6085,47.6303,47.5211,47.5356,50295.0
2018-07-17 12:40:00,65.27,65.36,65.26,65.33,46066.0,47.5429,47.6085,47.5356,47.5866,46066.0
2018-07-17 12:45:00,65.33,65.38,65.32,65.38,42870.0,47.5866,47.623,47.5793,47.623,42870.0
2018-07-17 12:50:00,65.39,65.41,65.35,65.36,54477.0,47.6303,47.6449,47.6012,47.6085,54477.0
2018-07-17 12:55:00,65.37,65.38,65.29,65.35,51208.0,47.6158,47.623,47.5575,47.6012,51208.0
2018-07-17 13:00:00,65.35,65.43,65.35,65.38,46888.0,47.6012,47.6595,47.6012,47.623,46888.0
2018-07-17 13:05:00,65.37,65.4,65.33,65.34,40574.0,47.6158,47.6376,47.5866,47.5939,40574.0
2018-07-17 13:10:00,65.33,65.43,65.33,65.42,46530.0,47.5866,47.6595,47.5866,47.6522,46530.0
2018-07-17 13:15:00,65.41,65.5,65.41,65.49,42499.0,47.6449,47.7104,47.6449,47.7032,42499.0
2018-07-17 13:20:00,65.49,65.5,65.41,65.41,31565.0,47.7032,47.7104,47.6449,47.6449,31565.0
2018-07-17 13:25:00,65.42,65.42,65.37,65.38,43422.0,47.6522,47.6522,47.6158,47.623,43422.0
2018-07-17 13:30:00,65.38,65.41,65.34,65.4,74518.0,47.623,47.6449,47.5939,47.6376,74518.0
2018-07-17 13:35:00,65.39,65.4,65.32,65.32,35697.0,47.6303,47.6376,47.5793,47.5793,35697.0
2018-07-17 13:40:00,65.33,65.35,65.3,65.33,25385.0,47.5866,47.6012,47.5648,47.5866,25385.0
2018-07-17 13:45:00,65.34,65.42,65.33,65.37,53638.0,47.5939,47.6522,47.5866,47.6158,53638.0
2018-07-17 13:50:00,65.37,65.43,65.35,65.42,53089.0,47.6158,47.6595,47.6012,47.6522,53089.0
2018-07-17 13:55:00,65.42,65.44,65.41,65.41,24088.0,47.6522,47.6667,47.6449,47.6449,24088.0
2018-07-17 14:00:00,65.42,65.42,65.38,65.42,37375.0,47.6522,47.6522,47.623,47.6522,37375.0
2018-07-17 14:05:00,65.42,65.43,65.38,65.42,28631.0,47.6522,47.6595,47.623,47.6522,28631.0
2018-07-17 14:10:00,65.43,65.45,65.41,65.44,30700.0,47.6595,47.674,47.6449,47.6667,30700.0
2018-07-17 14:15:00,65.44,65.5,65.43,65.49,28288.0,47.6667,47.7104,47.6595,47.7032,28288.0
2018-07-17 14:20:00,65.5,65.56,65.49,65.56,49845.0,47.7104,47.7541,47.7032,47.7541,49845.0
2018-07-17 14:25:00,65.56,65.61,65.55,65.56,54225.0,47.7541,47.7906,47.7469,47.7541,54225.0
2018-07-17 14:30:00,65.56,65.6,65.52,65.59,44471.0,47.7541,47.7833,47.725,47.776,44471.0
2018-07-17 14:35:00,65.58,65.67,65.57,65.65,83839.0,47.7687,47.8343,47.7614,47.8197,83839.0
2018-07-17 14:40:00,65.65,65.67,65.64,65.65,40403.0,47.8197,47.8343,47.8124,47.8197,40403.0
2018-07-17 14:45:00,65.65,65.65,65.58,65.62,72518.0,47.8197,47.8197,47.7687,47.7979,72518.0
2018-07-17 14:50:00,65.63,65.66,65.49,65.51,108982.0,47.8051,47.827,47.7032,47.7177,108982.0
2018-07-17 14:55:00,65.5,65.52,65.41,65.47,76438.0,47.7104,47.725,47.6449,47.6886,76438.0
2018-07-17 15:00:00,65.47,65.5,65.37,65.38,101090.0,47.6886,47.7104,47.6158,47.623,101090.0
2018-07-17 15:05:00,65.36,65.45,65.35,65.44,92875.0,47.6085,47.674,47.6012,47.6667,92875.0
2018-07-17 15:10:00,65.44,65.51,65.43,65.51,75738.0,47.6667,47.7177,47.6595,47.7177,75738.0
2018-07-17 15:15:00,65.5,65.52,65.45,65.48,68360.0,47.7104,47.725,47.674,47.6959,68360.0
2018-07-17 15:20:00,65.5,65.53,65.45,65.52,106921.0,47.7104,47.7323,47.674,47.725,106921.0
2018-07-17 15:25:00,65.52,65.57,65.51,65.55,94219.0,47.725,47.7614,47.7177,47.7469,94219.0
2018-07-17 15:30:00,65.55,65.59,65.54,65.59,83089.0,47.7469,47.776,47.7396,47.776,83089.0
2018-07-17 15:35:00,65.58,65.61,65.55,65.6,200359.0,47.7687,47.7906,47.7469,47.7833,200359.0
2018-07-17 15:40:00,65.6,65.67,65.54,65.66,172824.0,47.7833,47.8343,47.7396,47.827,172824.0
2018-07-17 15:45:00,65.65,65.66,65.57,65.57,152688.0,47.8197,47.827,47.7614,47.7614,152688.0
2018-07-17 15:50:00,65.58,65.58,65.47,65.54,292501.0,47.7687,47.7687,47.6886,47.7396,292501.0
2018-07-17 15:55:00,65.54,65.64,65.51,65.63,565236.0,47.7396,47.8124,47.7177,47.8051,565236.0
2018-07-18 09:30:00,65.72,65.95,65.66,65.93,293442.0,47.8707,48.0382,47.827,48.0237,293442.0
2018-07-18 09:35:00,65.94,66.19,65.93,66.15,180752.0,48.0309,48.213,48.0237,48.1839,180752.0
2018-07-18 09:40:00,66.13,66.66,66.06,66.63,199079.0,48.1693,48.5554,48.1184,48.5335,199079.0
2018-07-18 09:45:00,66.61,66.72,66.38,66.71,208355.0,48.519,48.5991,48.3514,48.5918,208355.0
2018-07-18 09:50:00,66.7,66.71,66.52,66.63,139523.0,48.5845,48.5918,48.4534,48.5335,139523.0
2018-07-18 09:55:00,66.63,66.66,66.47,66.55,97836.0,48.5335,48.5554,48.417,48.4753,97836.0
2018-07-18 10:00:00,66.55,66.56,66.33,66.41,100602.0,48.4753,48.4826,48.315,48.3733,100602.0
2018-07-18 10:05:00,66.4,66.54,66.38,66.45,272541.0,48.366,48.468,48.3514,48.4024,272541.0
2018-07-18 10:10:00,66.46,66.57,66.44,66.57,167987.0,48.4097,48.4898,48.3951,48.4898,167987.0
2018-07-18 10:15:00,66.58,66.62,66.52,66.61,161507.0,48.4971,48.5263,48.4534,48.519,161507.0
2018-07-18 10:20:00,66.6,66.66,66.59,66.66,170809.0,48.5117,48.5554,48.5044,48.5554,170809.0
2018-07-18 10:25:00,66.66,66.66,66.59,66.6,72703.0,48.5554,48.5554,48.5044,48.5117,72703.0
2018-07-18 10:30:00,66.6,66.67,66.59,66.6,82919.0,48.5117,48.5627,48.5044,48.5117,82919.0
2018-07-18 10:35:00,66.6,66.61,66.42,66.49,96357.0,48.5117,48.519,48.3806,48.4316,96357.0
2018-07-18 10:40:00,66.49,66.52,66.3,66.3,117724.0,48.4316,48.4534,48.2932,48.2932,117724.0
2018-07-18 10:45:00,66.3,66.31,66.13,66.2,137151.0,48.2932,48.3005,48.1693,48.2203,137151.0
2018-07-18 10:50:00,66.19,66.27,66.04,66.04,134504.0,48.213,48.2713,48.1038,48.1038,134504.0
2018-07-18 10:55:00,66.03,66.03,65.84,65.86,121661.0,48.0965,48.0965,47.9581,47.9727,121661.0
2018-07-18 11:00:00,65.86,66.0,65.82,65.87,167285.0,47.9727,48.0746,47.9435,47.98,167285.0
2018-07-18 11:05:00,65.87,65.97,65.86,65.96,60897.0,47.98,48.0528,47.9727,48.0455,60897.0
2018-07-18 11:10:00,65.95,66.07,65.95,66.05,79230.0,48.0382,48.1256,48.0382,48.1111,79230.0
2018-07-18 11:15:00,66.04,66.1,65.98,66.05,111401.0,48.1038,48.1475,48.0601,48.1111,111401.0
2018-07-18 11:20:00,66.06,66.14,66.04,66.07,101880.0,48.1184,48.1766,48.1038,48.1256,101880.0
2018-07-18 11:25:00,66.07,66.16,66.06,66.1,47248.0,48.1256,48.1912,48.1184,48.1475,47248.0
2018-07-18 11:30:00,66.1,66.43,66.1,66.33,100703.0,48.1475,48.3879,48.1475,48.315,100703.0
2018-07-18 11:35:00,66.32,66.32,66.13,66.15,53340.0,48.3077,48.3077,48.1693,48.1839,53340.0
2018-07-18 11:40:00,66.16,66.26,66.11,66.22,71867.0,48.1912,48.264,48.1548,48.2349,71867.0
2018-07-18 11:45:00,66.24,66.25,66.14,66.18,44635.0,48.2495,48.2567,48.1766,48.2058,44635.0
2018-07-18 11:50:00,66.17,66.24,66.16,66.23,28385.0,48.1985,48.2495,48.1912,48.2422,28385.0
2018-07-18 11:55:00,66.22,66.25,66.18,66.25,51205.0,48.2349,48.2567,48.2058,48.2567,51205.0
2018-07-18 12:00:00,66.24,66.25,66.21,66.25,62980.0,48.2495,48.2567,48.2276,48.2567,62980.0
2018-07-18 12:05:00,66.25,66.26,66.21,66.24,45698.0,48.2567,48.264,48.2276,48.2495,45698.0
2018-07-18 12:10:00,66.24,66.24,66.21,66.22,54512.0,48.2495,48.2495,48.2276,48.2349,54512.0
2018-07-18 12:15:00,66.21,66.24,66.17,66.22,57975.0,48.2276,48.2495,48.1985,48.2349,57975.0
2018-07-18 12:20:00,66.22,66.43,66.21,66.43,304607.0,48.2349,48.3879,48.2276,48.3879,304607.0
2018-07-18 12:25:00,66.44,66.54,66.35,66.46,166439.0,48.3951,48.468,48.3296,48.4097,166439.0
2018-07-18 12:30:00,66.47,66.5,66.46,66.46,96960.0,48.417,48.4388,48.4097,48.4097,96960.0
2018-07-18 12:35:00,66.47,66.5,66.36,66.36,80041.0,48.417,48.4388,48.3369,48.3369,80041.0
2018-07-18 12:40:00,66.36,66.38,66.3,66.33,63514.0,48.3369,48.3514,48.2932,48.315,63514.0
2018-07-18 12:45:00,66.33,66.36,66.3,66.31,49571.0,48.315,48.3369,48.2932,48.3005,49571.0
2018-07-18 12:50:00,66.31,66.35,66.3,66.31,51472.0,48.3005,48.3296,48.2932,48.3005,51472.0
2018-07-18 12:55:00,66.31,66.34,66.3,66.33,40644.0,48.3005,48.3223,48.2932,48.315,40644.0
2018-07-18 13:00:00,66.34,66.34,66.31,66.32,29021.0,48.3223,48.3223,48.3005,48.3077,29021.0
2018-07-18 13:05:00,66.32,66.34,66.27,66.3,38631.0,48.3077,48.3223,48.2713,48.2932,38631.0
2018-07-18 13:10:00,66.29,66.29,66.23,66.23,30322.0,48.2859,48.2859,48.2422,48.2422,30322.0
2018-07-18 13:15:00,66.25,66.26,66.19,66.19,23210.0,48.2567,48.264,48.213,48.213,23210.0
2018-07-18 13:20:00,66.2,66.2,66.14,66.17,43897.0,48.2203,48.2203,48.1766,48.1985,43897.0
2018-07-18 13:25:00,66.16,66.18,66.09,66.15,65648.0,48.1912,48.2058,48.1402,48.1839,65648.0
2018-07-18 13:30:00,66.16,66.18,66.13,66.16,44954.0,48.1912,48.2058,48.1693,48.1912,44954.0
2018-07-18 13:35:00,66.16,66.17,66.12,66.13,46226.0,48.1912,48.1985,48.1621,48.1693,46226.0
2018-07-18 13:40:00,66.13,66.15,66.12,66.14,54398.0,48.1693,48.1839,48.1621,48.1766,54398.0
2018-07-18 13:45:00,66.14,66.17,66.12,66.12,59314.0,48.1766,48.1985,48.1621,48.1621,59314.0
2018-07-18 13:50:00,66.12,66.15,66.11,66.12,46668.0,48.1621,48.1839,48.1548,48.1621,46668.0
2018-07-18 13:55:00,66.13,66.15,66.11,66.13,49404.0,48.1693,48.1839,48.1548,48.1693,49404.0
2018-07-18 14:00:00,66.14,66.2,66.13,66.19,72247.0,48.1766,48.2203,48.1693,48.213,72247.0
2018-07-18 14:05:00,66.2,66.22,66.14,66.17,96792.0,48.2203,48.2349,48.1766,48.1985,96792.0
2018-07-18 14:10:00,66.18,66.21,66.14,66.15,44955.0,48.2058,48.2276,48.1766,48.1839,44955.0
2018-07-18 14:15:00,66.15,66.2,66.14,66.15,62846.0,48.1839,48.2203,48.1766,48.1839,62846.0
2018-07-18 14:20:00,66.15,66.29,66.14,66.22,69019.0,48.1839,48.2859,48.1766,48.2349,69019.0
2018-07-18 14:25:00,66.22,66.25,66.21,66.24,28715.0,48.2349,48.2567,48.2276,48.2495,28715.0
2018-07-18 14:30:00,66.24,66.25,66.18,66.23,44026.0,48.2495,48.2567,48.2058,48.2422,44026.0
2018-07-18 14:35:00,66.23,66.26,66.21,66.25,51466.0,48.2422,48.264,48.2276,48.2567,51466.0
2018-07-18 14:40:00,66.24,66.25,66.17,66.19,88664.0,48.2495,48.2567,48.1985,48.213,88664.0
2018-07-18 14:45:00,66.19,66.22,66.18,66.21,58249.0,48.213,48.2349,48.2058,48.2276,58249.0
2018-07-18 14:50:00,66.21,66.21,66.12,66.15,73207.0,48.2276,48.2276,48.1621,48.1839,73207.0
2018-07-18 14:55:00,66.15,66.16,66.1,66.14,67583.0,48.1839,48.1912,48.1475,48.1766,67583.0
2018-07-18 15:00:00,66.14,66.17,66.11,66.13,74468.0,48.1766,48.1985,48.1548,48.1693,74468.0
2018-07-18 15:05:00,66.13,66.14,66.11,66.13,43196.0,48.1693,48.1766,48.1548,48.1693,43196.0
2018-07-18 15:10:00,66.12,66.13,66.04,66.09,121719.0,48.1621,48.1693,48.1038,48.1402,121719.0
2018-07-18 15:15:00,66.09,66.11,66.02,66.03,97010.0,48.1402,48.1548,48.0892,48.0965,97010.0
2018-07-18 15:20:00,66.03,66.1,66.03,66.08,55524.0,48.0965,48.1475,48.0965,48.1329,55524.0
2018-07-18 15:25:00,66.08,66.09,66.06,66.07,76553.0,48.1329,48.1402,48.1184,48.1256,76553.0
2018-07-18 15:30:00,66.08,66.12,66.05,66.08,127365.0,48.1329,48.1621,48.1111,48.1329,127365.0
2018-07-18 15:35:00,66.08,66.15,66.07,66.13,80030.0,48.1329,48.1839,48.1256,48.1693,80030.0
2018-07-18 15:40:00,66.13,66.19,66.12,66.18,112306.0,48.1693,48.213,48.1621,48.2058,112306.0
2018-07-18 15:45:00,66.18,66.21,66.14,66.15,105499.0,48.2058,48.2276,48.1766,48.1839,105499.0
2018-07-18 15:50:00,66.15,66.17,66.09,66.15,434875.0,48.1839,48.1985,48.1402,48.1839,434875.0
2018-07-18 15:55:00,66.15,66.27,66.12,66.21,690905.0,48.1839,48.2713,48.1621,48.2276,690905.0
2018-07-19 09:30:00,65.93,66.2,65.77,66.07,177738.0,48.0237,48.2203,47.9071,48.1256,177738.0
2018-07-19 09:35:00,66.08,66.15,65.94,65.98,119565.0,48.1329,48.1839,48.0309,48.0601,119565.0
2018-07-19 09:40:00,66.0,66.0,65.36,65.48,107051.0,48.0746,48.0746,47.6085,47.6959,107051.0
2018-07-19 09:45:00,65.49,65.55,65.26,65.41,151949.0,47.7032,47.7469,47.5356,47.6449,151949.0
2018-07-19 09:50:00,65.4,65.42,65.09,65.19,195780.0,47.6376,47.6522,47.4118,47.4846,195780.0
2018-07-19 09:55:00,65.2,65.49,65.11,65.42,156561.0,47.4919,47.7032,47.4264,47.6522,156561.0
2018-07-19 10:00:00,65.43,65.43,65.22,65.34,258237.0,47.6595,47.6595,47.5065,47.5939,258237.0
2018-07-19 10:05:00,65.35,65.63,65.34,65.58,94107.0,47.6012,47.8051,47.5939,47.7687,94107.0
2018-07-19 10:10:00,65.57,65.7,65.52,65.68,67663.0,47.7614,47.8561,47.725,47.8416,67663.0
2018-07-19 10:15:00,65.69,65.7,65.51,65.6,127030.0,47.8488,47.8561,47.7177,47.7833,127030.0
2018-07-19 10:20:00,65.61,65.61,65.26,65.37,239245.0,47.7906,47.7906,47.5356,47.6158,239245.0
2018-07-19 10:25:00,65.36,65.38,65.3,65.32,69423.0,47.6085,47.623,47.5648,47.5793,69423.0
2018-07-19 10:30:00,65.31,65.33,65.12,65.14,127768.0,47.572,47.5866,47.4337,47.4482,127768.0
2018-07-19 10:35:00,65.16,65.34,65.09,65.3,113080.0,47.4628,47.5939,47.4118,47.5648,113080.0
2018-07-19 10:40:00,65.32,65.34,65.15,65.2,89435.0,47.5793,47.5939,47.4555,47.4919,89435.0
2018-07-19 10:45:00,65.2,65.39,65.16,65.34,130037.0,47.4919,47.6303,47.4628,47.5939,130037.0
2018-07-19 10:50:00,65.35,65.49,65.27,65.49,70041.0,47.6012,47.7032,47.5429,47.7032,70041.0
2018-07-19 10:55:00,65.5,65.58,65.46,65.51,100277.0,47.7104,47.7687,47.6813,47.7177,100277.0
2018-07-19 11:00:00,65.53,65.6,65.45,65.45,86306.0,47.7323,47.7833,47.674,47.674,86306.0
2018-07-19 11:05:00,65.44,65.5,65.41,65.5,77392.0,47.6667,47.7104,47.6449,47.7104,77392.0
2018-07-19 11:10:00,65.49,65.52,65.46,65.5,100968.0,47.7032,47.725,47.6813,47.7104,100968.0
2018-07-19 11:15:00,65.5,65.58,65.49,65.54,107501.0,47.7104,47.7687,47.7032,47.7396,107501.0
2018-07-19 11:20:00,65.53,65.53,65.44,65.48,68531.0,47.7323,47.7323,47.6667,47.6959,68531.0
2018-07-19 11:25:00,65.48,65.51,65.43,65.48,133058.0,47.6959,47.7177,47.6595,47.6959,133058.0
2018-07-19 11:30:00,65.48,65.51,65.39,65.4,72264.0,47.6959,47.7177,47.6303,47.6376,72264.0
2018-07-19 11:35:00,65.4,65.43,65.37,65.37,37921.0,47.6376,47.6595,47.6158,47.6158,37921.0
2018-07-19 11:40:00,65.37,65.37,65.29,65.31,59351.0,47.6158,47.6158,47.5575,47.572,59351.0
2018-07-19 11:45:00,65.31,65.42,65.3,65.41,47216.0,47.572,47.6522,47.5648,47.6449,47216.0
2018-07-19 11:50:00,65.42,65.51,65.41,65.45,56595.0,47.6522,47.7177,47.6449,47.674,56595.0
2018-07-19 11:55:00,65.46,65.5,65.46,65.5,47807.0,47.6813,47.7104,47.6813,47.7104,47807.0
2018-07-19 12:00:00,65.5,65.51,65.4,65.5,35971.0,47.7104,47.7177,47.6376,47.7104,35971.0
2018-07-19 12:05:00,65.5,65.51,65.45,65.5,62537.0,47.7104,47.7177,47.674,47.7104,62537.0
2018-07-19 12:10:00,65.5,65.5,65.39,65.44,95139.0,47.7104,47.7104,47.6303,47.6667,95139.0
2018-07-19 12:15:00,65.44,65.45,65.37,65.43,312073.0,47.6667,47.674,47.6158,47.6595,312073.0
2018-07-19 12:20:00,65.44,65.45,65.3,65.36,98808.0,47.6667,47.674,47.5648,47.6085,98808.0
2018-07-19 12:25:00,65.36,65.37,65.32,65.36,61923.0,47.6085,47.6158,47.5793,47.6085,61923.0
2018-07-19 12:30:00,65.36,65.38,65.32,65.38,32671.0,47.6085,47.623,47.5793,47.623,32671.0
2018-07-19 12:35:00,65.37,65.38,65.36,65.38,48711.0,47.6158,47.623,47.6085,47.623,48711.0
2018-07-19 12:40:00,65.38,65.39,65.37,65.39,62523.0,47.623,47.6303,47.6158,47.6303,62523.0
2018-07-19 12:45:00,65.39,65.39,65.32,65.34,64706.0,47.6303,47.6303,47.5793,47.5939,64706.0
2018-07-19 12:50:00,65.35,65.35,65.3,65.33,48989.0,47.6012,47.6012,47.5648,47.5866,48989.0
2018-07-19 12:55:00,65.33,65.34,65.28,65.3,69763.0,47.5866,47.5939,47.5502,47.5648,69763.0
2018-07-19 13:00:00,65.3,65.46,65.28,65.3,703860.0,47.5648,47.6813,47.5502,47.5648,703860.0
2018-07-19 13:05:00,65.3,65.3,65.24,65.27,54901.0,47.5648,47.5648,47.5211,47.5429,54901.0
2018-07-19 13:10:00,65.27,65.27,65.2,65.2,42735.0,47.5429,47.5429,47.4919,47.4919,42735.0
2018-07-19 13:15:00,65.21,65.27,65.21,65.27,29817.0,47.4992,47.5429,47.4992,47.5429,29817.0
2018-07-19 13:20:00,65.27,65.29,65.21,65.26,44787.0,47.5429,47.5575,47.4992,47.5356,44787.0
2018-07-19 13:25:00,65.25,65.26,65.22,65.22,47014.0,47.5283,47.5356,47.5065,47.5065,47014.0
2018-07-19 13:30:00,65.23,65.23,65.17,65.18,33807.0,47.5138,47.5138,47.4701,47.4774,33807.0
2018-07-19 13:35:00,65.17,65.22,65.16,65.16,51942.0,47.4701,47.5065,47.4628,47.4628,51942.0
2018-07-19 13:40:00,65.16,65.17,65.07,65.08,49721.0,47.4628,47.4701,47.3972,47.4045,49721.0
2018-07-19 13:45:00,65.08,65.09,65.0,65.04,61450.0,47.4045,47.4118,47.3462,47.3754,61450.0
2018-07-19 13:50:00,65.03,65.12,64.96,65.12,60817.0,47.3681,47.4337,47.3171,47.4337,60817.0
2018-07-19 13:55:00,65.11,65.13,65.03,65.08,82892.0,47.4264,47.4409,47.3681,47.4045,82892.0
2018-07-19 14:00:00,65.09,65.14,65.09,65.13,36987.0,47.4118,47.4482,47.4118,47.4409,36987.0
2018-07-19 14:05:00,65.12,65.15,65.11,65.15,34314.0,47.4337,47.4555,47.4264,47.4555,34314.0
2018-07-19 14:10:00,65.15,65.15,65.09,65.1,54301.0,47.4555,47.4555,47.4118,47.4191,54301.0
2018-07-19 14:15:00,65.09,65.1,65.07,65.09,33713.0,47.4118,47.4191,47.3972,47.4118,33713.0
2018-07-19 14:20:00,65.09,65.11,65.05,65.07,48124.0,47.4118,47.4264,47.3827,47.3972,48124.0
2018-07-19 14:25:00,65.08,65.11,65.01,65.08,65505.0,47.4045,47.4264,47.3535,47.4045,65505.0
2018-07-19 14:30:00,65.08,65.12,65.05,65.12,34850.0,47.4045,47.4337,47.3827,47.4337,34850.0
2018-07-19 14:35:00,65.13,65.14,65.06,65.07,57735.0,47.4409,47.4482,47.3899,47.3972,57735.0
2018-07-19 14:40:00,65.07,65.13,65.05,65.08,42714.0,47.3972,47.4409,47.3827,47.4045,42714.0
2018-07-19 14:45:00,65.07,65.1,65.04,65.06,33402.0,47.3972,47.4191,47.3754,47.3899,33402.0
2018-07-19 14:50:00,65.06,65.08,65.04,65.07,62321.0,47.3899,47.4045,47.3754,47.3972,62321.0
2018-07-19 14:55:00,65.07,65.08,65.04,65.08,37254.0,47.3972,47.4045,47.3754,47.4045,37254.0
2018-07-19 15:00:00,65.07,65.09,65.05,65.08,39197.0,47.3972,47.4118,47.3827,47.4045,39197.0
2018-07-19 15:05:00,65.07,65.1,65.05,65.1,65739.0,47.3972,47.4191,47.3827,47.4191,65739.0
2018-07-19 15:10:00,65.09,65.1,65.0,65.0,486992.0,47.4118,47.4191,47.3462,47.3462,486992.0
2018-07-19 15:15:00,65.0,65.03,64.96,64.97,89349.0,47.3462,47.3681,47.3171,47.3244,89349.0
2018-07-19 15:20:00,64.97,64.98,64.9,64.91,54392.0,47.3244,47.3317,47.2734,47.2807,54392.0
2018-07-19 15:25:00,64.92,64.94,64.88,64.9,55693.0,47.288,47.3025,47.2588,47.2734,55693.0
2018-07-19 15:30:00,64.9,64.93,64.85,64.92,106373.0,47.2734,47.2953,47.237,47.288,106373.0
2018-07-19 15:35:00,64.92,65.03,64.91,65.01,113544.0,47.288,47.3681,47.2807,47.3535,113544.0
2018-07-19 15:40:00,65.02,65.04,64.97,65.04,140259.0,47.3608,47.3754,47.3244,47.3754,140259.0
2018-07-19 15:45:00,65.03,65.03,64.91,64.91,165023.0,47.3681,47.3681,47.2807,47.2807,165023.0
2018-07-19 15:50:00,64.92,64.93,64.78,64.86,302580.0,47.288,47.2953,47.186,47.2443,302580.0
2018-07-19 15:55:00,64.86,64.95,64.79,64.95,520351.0,47.2443,47.3098,47.1933,47.3098,520351.0
2018-07-20 09:30:00,64.64,64.93,64.57,64.73,320732.0,47.084,47.2953,47.033,47.1496,320732.0
2018-07-20 09:35:00,64.74,64.93,64.74,64.86,75664.0,47.1569,47.2953,47.1569,47.2443,75664.0
2018-07-20 09:40:00,64.86,65.01,64.58,64.63,110747.0,47.2443,47.3535,47.0403,47.0767,110747.0
2018-07-20 09:45:00,64.64,64.69,64.52,64.57,69347.0,47.084,47.1204,46.9966,47.033,69347.0
2018-07-20 09:50:00,64.56,64.59,64.46,64.59,73471.0,47.0257,47.0476,46.9529,47.0476,73471.0
2018-07-20 09:55:00,64.58,64.64,64.43,64.52,110214.0,47.0403,47.084,46.9311,46.9966,110214.0
2018-07-20 10:00:00,64.51,64.56,64.34,64.41,66601.0,46.9893,47.0257,46.8655,46.9165,66601.0
2018-07-20 10:05:00,64.41,64.47,64.31,64.43,79419.0,46.9165,46.9602,46.8436,46.9311,79419.0
2018-07-20 10:10:00,64.44,64.53,64.39,64.42,50994.0,46.9383,47.0039,46.9019,46.9238,50994.0
2018-07-20 10:15:00,64.44,64.52,64.43,64.48,42847.0,46.9383,46.9966,46.9311,46.9675,42847.0
2018-07-20 10:20:00,64.48,64.55,64.4,64.52,79158.0,46.9675,47.0185,46.9092,46.9966,79158.0
2018-07-20 10:25:00,64.53,64.75,64.51,64.73,86284.0,47.0039,47.1641,46.9893,47.1496,86284.0
2018-07-20 10:30:00,64.74,64.91,64.74,64.9,72233.0,47.1569,47.2807,47.1569,47.2734,72233.0
2018-07-20 10:35:00,64.93,65.01,64.89,64.95,71728.0,47.2953,47.3535,47.2661,47.3098,71728.0
2018-07-20 10:40:00,64.94,64.99,64.9,64.95,51598.0,47.3025,47.339,47.2734,47.3098,51598.0
2018-07-20 10:45:00,64.95,65.0,64.89,64.95,61694.0,47.3098,47.3462,47.2661,47.3098,61694.0
2018-07-20 10:50:00,64.95,64.98,64.89,64.89,44302.0,47.3098,47.3317,47.2661,47.2661,44302.0
2018-07-20 10:55:00,64.89,64.98,64.88,64.98,35372.0,47.2661,47.3317,47.2588,47.3317,35372.0
2018-07-20 11:00:00,64.98,65.0,64.87,64.99,50229.0,47.3317,47.3462,47.2515,47.339,50229.0
2018-07-20 11:05:00,64.99,64.99,64.85,64.93,48059.0,47.339,47.339,47.237,47.2953,48059.0
2018-07-20 11:10:00,64.92,65.0,64.91,64.99,44677.0,47.288,47.3462,47.2807,47.339,44677.0
2018-07-20 11:15:00,65.0,65.02,64.95,64.98,65279.0,47.3462,47.3608,47.3098,47.3317,65279.0
2018-07-20 11:20:00,64.98,65.01,64.96,65.0,62234.0,47.3317,47.3535,47.3171,47.3462,62234.0
2018-07-20 11:25:00,65.0,65.19,64.99,65.17,70537.0,47.3462,47.4846,47.339,47.4701,70537.0
2018-07-20 11:30:00,65.17,65.23,65.15,65.21,36254.0,47.4701,47.5138,47.4555,47.4992,36254.0
2018-07-20 11:35:00,65.21,65.22,65.12,65.16,36538.0,47.4992,47.5065,47.4337,47.4628,36538.0
2018-07-20 11:40:00,65.17,65.17,65.11,65.12,25561.0,47.4701,47.4701,47.4264,47.4337,25561.0
2018-07-20 11:45:00,65.12,65.13,65.02,65.1,39175.0,47.4337,47.4409,47.3608,47.4191,39175.0
2018-07-20 11:50:00,65.11,65.11,64.97,64.98,44008.0,47.4264,47.4264,47.3244,47.3317,44008.0
2018-07-20 11:55:00,64.98,65.03,64.98,65.0,19933.0,47.3317,47.3681,47.3317,47.3462,19933.0
2018-07-20 12:00:00,65.0,65.12,64.98,65.12,19345.0,47.3462,47.4337,47.3317,47.4337,19345.0
2018-07-20 12:05:00,65.12,65.12,65.03,65.04,39300.0,47.4337,47.4337,47.3681,47.3754,39300.0
2018-07-20 12:10:00,65.05,65.08,64.99,65.05,34397.0,47.3827,47.4045,47.339,47.3827,34397.0
2018-07-20 12:15:00,65.05,65.05,65.0,65.01,39668.0,47.3827,47.3827,47.3462,47.3535,39668.0
2018-07-20 12:20:00,65.01,65.01,64.75,64.78,105233.0,47.3535,47.3535,47.1641,47.186,105233.0
2018-07-20 12:25:00,64.78,64.82,64.75,64.8,44459.0,47.186,47.2151,47.1641,47.2006,44459.0
2018-07-20 12:30:00,64.79,64.8,64.68,64.74,73669.0,47.1933,47.2006,47.1132,47.1569,73669.0
2018-07-20 12:35:00,64.74,64.97,64.74,64.91,120396.0,47.1569,47.3244,47.1569,47.2807,120396.0
2018-07-20 12:40:00,64.91,64.97,64.85,64.85,38517.0,47.2807,47.3244,47.237,47.237,38517.0
2018-07-20 12:45:00,64.86,64.9,64.86,64.87,33403.0,47.2443,47.2734,47.2443,47.2515,33403.0
2018-07-20 12:50:00,64.87,64.9,64.85,64.86,36721.0,47.2515,47.2734,47.237,47.2443,36721.0
2018-07-20 12:55:00,64.86,64.87,64.79,64.83,36891.0,47.2443,47.2515,47.1933,47.2224,36891.0
2018-07-20 13:00:00,64.84,64.88,64.76,64.78,64237.0,47.2297,47.2588,47.1714,47.186,64237.0
2018-07-20 13:05:00,64.78,64.85,64.78,64.82,43794.0,47.186,47.237,47.186,47.2151,43794.0
2018-07-20 13:10:00,64.83,64.87,64.83,64.86,103106.0,47.2224,47.2515,47.2224,47.2443,103106.0
2018-07-20 13:15:00,64.86,64.86,64.79,64.82,50331.0,47.2443,47.2443,47.1933,47.2151,50331.0
2018-07-20 13:20:00,64.83,64.84,64.76,64.76,41453.0,47.2224,47.2297,47.1714,47.1714,41453.0
2018-07-20 13:25:00,64.76,64.79,64.75,64.78,33418.0,47.1714,47.1933,47.1641,47.186,33418.0
2018-07-20 13:30:00,64.77,64.81,64.73,64.81,40084.0,47.1787,47.2078,47.1496,47.2078,40084.0
2018-07-20 13:35:00,64.81,64.85,64.81,64.83,38663.0,47.2078,47.237,47.2078,47.2224,38663.0
2018-07-20 13:40:00,64.83,64.84,64.79,64.8,29223.0,47.2224,47.2297,47.1933,47.2006,29223.0
2018-07-20 13:45:00,64.79,64.81,64.75,64.76,31344.0,47.1933,47.2078,47.1641,47.1714,31344.0
2018-07-20 13:50:00,64.77,64.79,64.71,64.73,46543.0,47.1787,47.1933,47.135,47.1496,46543.0
2018-07-20 13:55:00,64.72,64.76,64.71,64.76,72949.0,47.1423,47.1714,47.135,47.1714,72949.0
2018-07-20 14:00:00,64.77,64.83,64.76,64.8,54935.0,47.1787,47.2224,47.1714,47.2006,54935.0
2018-07-20 14:05:00,64.8,64.83,64.77,64.8,49696.0,47.2006,47.2224,47.1787,47.2006,49696.0
2018-07-20 14:10:00,64.81,64.81,64.77,64.77,36519.0,47.2078,47.2078,47.1787,47.1787,36519.0
2018-07-20 14:15:00,64.78,64.8,64.78,64.78,37272.0,47.186,47.2006,47.186,47.186,37272.0
2018-07-20 14:20:00,64.78,64.81,64.77,64.8,48227.0,47.186,47.2078,47.1787,47.2006,48227.0
2018-07-20 14:25:00,64.8,64.81,64.71,64.73,70131.0,47.2006,47.2078,47.135,47.1496,70131.0
2018-07-20 14:30:00,64.73,64.77,64.72,64.75,55605.0,47.1496,47.1787,47.1423,47.1641,55605.0
2018-07-20 14:35:00,64.75,64.76,64.64,64.73,62103.0,47.1641,47.1714,47.084,47.1496,62103.0
2018-07-20 14:40:00,64.73,64.82,64.72,64.8,70861.0,47.1496,47.2151,47.1423,47.2006,70861.0
2018-07-20 14:45:00,64.8,64.83,64.78,64.8,47777.0,47.2006,47.2224,47.186,47.2006,47777.0
2018-07-20 14:50:00,64.79,64.82,64.73,64.77,46464.0,47.1933,47.2151,47.1496,47.1787,46464.0
2018-07-20 14:55:00,64.78,64.82,64.78,64.8,39958.0,47.186,47.2151,47.186,47.2006,39958.0
2018-07-20 15:00:00,64.81,64.85,64.8,64.82,86632.0,47.2078,47.237,47.2006,47.2151,86632.0
2018-07-20 15:05:00,64.82,64.85,64.78,64.79,81626.0,47.2151,47.237,47.186,47.1933,81626.0
2018-07-20 15:10:00,64.79,64.84,64.79,64.82,76366.0,47.1933,47.2297,47.1933,47.2151,76366.0
2018-07-20 15:15:00,64.83,64.84,64.79,64.84,52853.0,47.2224,47.2297,47.1933,47.2297,52853.0
2018-07-20 15:20:00,64.84,64.84,64.79,64.84,59068.0,47.2297,47.2297,47.1933,47.2297,59068.0
2018-07-20 15:25:00,64.83,64.95,64.82,64.88,101247.0,47.2224,47.3098,47.2151,47.2588,101247.0
2018-07-20 15:30:00,64.89,64.91,64.82,64.9,296908.0,47.2661,47.2807,47.2151,47.2734,296908.0
2018-07-20 15:35:00,64.9,64.95,64.85,64.94,129257.0,47.2734,47.3098,47.237,47.3025,129257.0
2018-07-20 15:40:00,64.95,64.99,64.93,64.95,107064.0,47.3098,47.339,47.2953,47.3098,107064.0
2018-07-20 15:45:00,64.95,64.96,64.88,64.92,171650.0,47.3098,47.3171,47.2588,47.288,171650.0
2018-07-20 15:50:00,64.92,64.94,64.77,64.87,392113.0,47.288,47.3025,47.1787,47.2515,392113.0
2018-07-20 15:55:00,64.87,65.0,64.87,64.99,526740.0,47.2515,47.3462,47.2515,47.339,526740.0
2018-07-23 09:30:00,64.35,65.03,64.27,64.98,209605.0,46.8728,47.3681,46.8145,47.3317,209605.0
2018-07-23 09:35:00,65.01,65.19,64.94,65.17,202079.0,47.3535,47.4846,47.3025,47.4701,202079.0
2018-07-23 09:40:00,65.18,65.25,65.01,65.02,115044.0,47.4774,47.5283,47.3535,47.3608,115044.0
2018-07-23 09:45:00,65.01,65.2,65.01,65.2,112636.0,47.3535,47.4919,47.3535,47.4919,112636.0
2018-07-23 09:50:00,65.19,65.35,65.18,65.23,114858.0,47.4846,47.6012,47.4774,47.5138,114858.0
2018-07-23 09:55:00,65.23,65.23,65.12,65.18,54550.0,47.5138,47.5138,47.4337,47.4774,54550.0
2018-07-23 10:00:00,65.18,65.27,65.13,65.19,67436.0,47.4774,47.5429,47.4409,47.4846,67436.0
2018-07-23 10:05:00,65.17,65.28,65.13,65.16,67723.0,47.4701,47.5502,47.4409,47.4628,67723.0
2018-07-23 10:10:00,65.15,65.19,65.08,65.18,45924.0,47.4555,47.4846,47.4045,47.4774,45924.0
2018-07-23 10:15:00,65.18,65.25,65.09,65.22,65993.0,47.4774,47.5283,47.4118,47.5065,65993.0
2018-07-23 10:20:00,65.22,65.22,65.11,65.17,63248.0,47.5065,47.5065,47.4264,47.4701,63248.0
2018-07-23 10:25:00,65.17,65.21,65.05,65.08,61220.0,47.4701,47.4992,47.3827,47.4045,61220.0
2018-07-23 10:30:00,65.09,65.12,65.04,65.11,47935.0,47.4118,47.4337,47.3754,47.4264,47935.0
2018-07-23 10:35:00,65.1,65.1,64.88,65.0,77158.0,47.4191,47.4191,47.2588,47.3462,77158.0
2018-07-23 10:40:00,65.01,65.13,65.0,65.12,47117.0,47.3535,47.4409,47.3462,47.4337,47117.0
2018-07-23 10:45:00,65.13,65.15,65.06,65.15,47270.0,47.4409,47.4555,47.3899,47.4555,47270.0
2018-07-23 10:50:00,65.15,65.2,65.11,65.19,54179.0,47.4555,47.4919,47.4264,47.4846,54179.0
2018-07-23 10:55:00,65.2,65.24,65.18,65.2,35139.0,47.4919,47.5211,47.4774,47.4919,35139.0
2018-07-23 11:00:00,65.2,65.21,65.03,65.12,124120.0,47.4919,47.4992,47.3681,47.4337,124120.0
2018-07-23 11:05:00,65.13,65.15,65.08,65.13,38316.0,47.4409,47.4555,47.4045,47.4409,38316.0
2018-07-23 11:10:00,65.14,65.27,65.14,65.27,51691.0,47.4482,47.5429,47.4482,47.5429,51691.0
2018-07-23 11:15:00,65.27,65.28,65.2,65.22,38644.0,47.5429,47.5502,47.4919,47.5065,38644.0
2018-07-23 11:20:00,65.22,65.29,65.2,65.27,32148.0,47.5065,47.5575,47.4919,47.5429,32148.0
2018-07-23 11:25:00,65.26,65.31,65.26,65.3,41458.0,47.5356,47.572,47.5356,47.5648,41458.0
2018-07-23 11:30:00,65.3,65.48,65.28,65.45,61234.0,47.5648,47.6959,47.5502,47.674,61234.0
2018-07-23 11:35:00,65.45,65.46,65.39,65.42,58710.0,47.674,47.6813,47.6303,47.6522,58710.0
2018-07-23 11:40:00,65.43,65.45,65.38,65.44,38566.0,47.6595,47.674,47.623,47.6667,38566.0
2018-07-23 11:45:00,65.43,65.44,65.28,65.28,41093.0,47.6595,47.6667,47.5502,47.5502,41093.0
2018-07-23 11:50:00,65.28,65.29,65.23,65.29,45316.0,47.5502,47.5575,47.5138,47.5575,45316.0
2018-07-23 11:55:00,65.29,65.31,65.28,65.31,27233.0,47.5575,47.572,47.5502,47.572,27233.0
2018-07-23 12:00:00,65.32,65.34,65.31,65.32,25818.0,47.5793,47.5939,47.572,47.5793,25818.0
2018-07-23 12:05:00,65.32,65.34,65.21,65.29,67635.0,47.5793,47.5939,47.4992,47.5575,67635.0
2018-07-23 12:10:00,65.29,65.3,65.23,65.3,23477.0,47.5575,47.5648,47.5138,47.5648,23477.0
2018-07-23 12:15:00,65.3,65.33,65.29,65.31,37478.0,47.5648,47.5866,47.5575,47.572,37478.0
2018-07-23 12:20:00,65.31,65.43,65.3,65.43,43148.0,47.572,47.6595,47.5648,47.6595,43148.0
2018-07-23 12:25:00,65.43,65.47,65.43,65.46,26771.0,47.6595,47.6886,47.6595,47.6813,26771.0
2018-07-23 12:30:00,65.47,65.52,65.45,65.47,49699.0,47.6886,47.725,47.674,47.6886,49699.0
2018-07-23 12:35:00,65.48,65.52,65.4,65.4,69363.0,47.6959,47.725,47.6376,47.6376,69363.0
2018-07-23 12:40:00,65.4,65.47,65.4,65.46,33695.0,47.6376,47.6886,47.6376,47.6813,33695.0
2018-07-23 12:45:00,65.47,65.47,65.39,65.44,35588.0,47.6886,47.6886,47.6303,47.6667,35588.0
2018-07-23 12:50:00,65.45,65.47,65.44,65.47,15233.0,47.674,47.6886,47.6667,47.6886,15233.0
2018-07-23 12:55:00,65.47,65.5,65.36,65.42,66538.0,47.6886,47.7104,47.6085,47.6522,66538.0
2018-07-23 13:00:00,65.41,65.46,65.38,65.42,11597.0,47.6449,47.6813,47.623,47.6522,11597.0
2018-07-23 13:05:00,65.41,65.43,65.4,65.41,21286.0,47.6449,47.6595,47.6376,47.6449,21286.0
2018-07-23 13:10:00,65.4,65.43,65.38,65.43,34342.0,47.6376,47.6595,47.623,47.6595,34342.0
2018-07-23 13:15:00,65.42,65.48,65.42,65.48,16598.0,47.6522,47.6959,47.6522,47.6959,16598.0
2018-07-23 13:20:00,65.48,65.49,65.4,65.41,26803.0,47.6959,47.7032,47.6376,47.6449,26803.0
2018-07-23 13:25:00,65.41,65.41,65.35,65.39,34915.0,47.6449,47.6449,47.6012,47.6303,34915.0
2018-07-23 13:30:00,65.39,65.44,65.39,65.42,23230.0,47.6303,47.6667,47.6303,47.6522,23230.0
2018-07-23 13:35:00,65.41,65.45,65.39,65.43,20771.0,47.6449,47.674,47.6303,47.6595,20771.0
2018-07-23 13:40:00,65.43,65.45,65.42,65.44,21946.0,47.6595,47.674,47.6522,47.6667,21946.0
2018-07-23 13:45:00,65.44,65.45,65.41,65.43,28975.0,47.6667,47.674,47.6449,47.6595,28975.0
2018-07-23 13:50:00,65.44,65.46,65.42,65.45,112528.0,47.6667,47.6813,47.6522,47.674,112528.0
2018-07-23 13:55:00,65.45,65.51,65.44,65.46,94668.0,47.674,47.7177,47.6667,47.6813,94668.0
2018-07-23 14:00:00,65.46,65.46,65.35,65.35,50497.0,47.6813,47.6813,47.6012,47.6012,50497.0
2018-07-23 14:05:00,65.36,65.37,65.21,65.22,33569.0,47.6085,47.6158,47.4992,47.5065,33569.0
2018-07-23 14:10:00,65.22,65.3,65.21,65.27,40154.0,47.5065,47.5648,47.4992,47.5429,40154.0
2018-07-23 14:15:00,65.28,65.38,65.28,65.32,47116.0,47.5502,47.623,47.5502,47.5793,47116.0
2018-07-23 14:20:00,65.32,65.33,65.29,65.33,38570.0,47.5793,47.5866,47.5575,47.5866,38570.0
2018-07-23 14:25:00,65.34,65.37,65.3,65.34,42615.0,47.5939,47.6158,47.5648,47.5939,42615.0
2018-07-23 14:30:00,65.34,65.37,65.31,65.35,54198.0,47.5939,47.6158,47.572,47.6012,54198.0
2018-07-23 14:35:00,65.34,65.44,65.34,65.4,33309.0,47.5939,47.6667,47.5939,47.6376,33309.0
2018-07-23 14:40:00,65.41,65.43,65.4,65.42,42266.0,47.6449,47.6595,47.6376,47.6522,42266.0
2018-07-23 14:45:00,65.42,65.47,65.41,65.46,48976.0,47.6522,47.6886,47.6449,47.6813,48976.0
2018-07-23 14:50:00,65.47,65.49,65.42,65.44,31465.0,47.6886,47.7032,47.6522,47.6667,31465.0
2018-07-23 14:55:00,65.44,65.44,65.39,65.42,32223.0,47.6667,47.6667,47.6303,47.6522,32223.0
2018-07-23 15:00:00,65.42,65.45,65.36,65.37,40670.0,47.6522,47.674,47.6085,47.6158,40670.0
2018-07-23 15:05:00,65.37,65.39,65.35,65.39,33075.0,47.6158,47.6303,47.6012,47.6303,33075.0
2018-07-23 15:10:00,65.39,65.45,65.38,65.42,37941.0,47.6303,47.674,47.623,47.6522,37941.0
2018-07-23 15:15:00,65.41,65.43,65.4,65.42,37960.0,47.6449,47.6595,47.6376,47.6522,37960.0
2018-07-23 15:20:00,65.42,65.45,65.38,65.4,53731.0,47.6522,47.674,47.623,47.6376,53731.0
2018-07-23 15:25:00,65.41,65.42,65.38,65.38,76422.0,47.6449,47.6522,47.623,47.623,76422.0
2018-07-23 15:30:00,65.38,65.52,65.37,65.51,117711.0,47.623,47.725,47.6158,47.7177,117711.0
2018-07-23 15:35:00,65.51,65.51,65.44,65.44,83426.0,47.7177,47.7177,47.6667,47.6667,83426.0
2018-07-23 15:40:00,65.45,65.5,65.44,65.48,99319.0,47.674,47.7104,47.6667,47.6959,99319.0
2018-07-23 15:45:00,65.48,65.51,65.36,65.37,177500.0,47.6959,47.7177,47.6085,47.6158,177500.0
2018-07-23 15:50:00,65.37,65.41,65.23,65.25,234502.0,47.6158,47.6449,47.5138,47.5283,234502.0
2018-07-23 15:55:00,65.26,65.35,65.25,65.34,459336.0,47.5356,47.6012,47.5283,47.5939,459336.0
2018-07-24 09:30:00,65.65,66.12,65.16,66.06,271749.0,47.8197,48.1621,47.4628,48.1184,271749.0
2018-07-24 09:35:00,66.07,66.15,65.79,65.9,122442.0,48.1256,48.1839,47.9217,48.0018,122442.0
2018-07-24 09:40:00,65.89,65.93,65.8,65.9,49631.0,47.9945,48.0237,47.929,48.0018,49631.0
2018-07-24 09:45:00,65.88,66.04,65.88,65.93,93640.0,47.9872,48.1038,47.9872,48.0237,93640.0
2018-07-24 09:50:00,65.93,65.96,65.77,65.95,77279.0,48.0237,48.0455,47.9071,48.0382,77279.0
2018-07-24 09:55:00,65.94,66.08,65.91,66.04,76086.0,48.0309,48.1329,48.0091,48.1038,76086.0
2018-07-24 10:00:00,66.03,66.06,65.98,65.98,86181.0,48.0965,48.1184,48.0601,48.0601,86181.0
2018-07-24 10:05:00,65.97,65.99,65.86,65.92,64677.0,48.0528,48.0674,47.9727,48.0164,64677.0
2018-07-24 10:10:00,65.93,65.98,65.93,65.96,43764.0,48.0237,48.0601,48.0237,48.0455,43764.0
2018-07-24 10:15:00,65.96,66.12,65.95,66.11,122192.0,48.0455,48.1621,48.0382,48.1548,122192.0
2018-07-24 10:20:00,66.12,66.13,65.96,65.98,118395.0,48.1621,48.1693,48.0455,48.0601,118395.0
2018-07-24 10:25:00,65.98,66.01,65.78,65.81,75195.0,48.0601,48.0819,47.9144,47.9362,75195.0
2018-07-24 10:30:00,65.82,65.83,65.72,65.78,52179.0,47.9435,47.9508,47.8707,47.9144,52179.0
2018-07-24 10:35:00,65.77,65.84,65.72,65.84,51027.0,47.9071,47.9581,47.8707,47.9581,51027.0
2018-07-24 10:40:00,65.84,65.84,65.72,65.79,72771.0,47.9581,47.9581,47.8707,47.9217,72771.0
2018-07-24 10:45:00,65.79,65.8,65.7,65.77,62763.0,47.9217,47.929,47.8561,47.9071,62763.0
2018-07-24 10:50:00,65.78,65.81,65.73,65.74,51569.0,47.9144,47.9362,47.878,47.8853,51569.0
2018-07-24 10:55:00,65.74,65.77,65.65,65.76,47568.0,47.8853,47.9071,47.8197,47.8998,47568.0
2018-07-24 11:00:00,65.76,65.81,65.69,65.74,52189.0,47.8998,47.9362,47.8488,47.8853,52189.0
2018-07-24 11:05:00,65.73,65.8,65.68,65.76,46696.0,47.878,47.929,47.8416,47.8998,46696.0
2018-07-24 11:10:00,65.76,65.79,65.71,65.78,60567.0,47.8998,47.9217,47.8634,47.9144,60567.0
2018-07-24 11:15:00,65.77,65.78,65.75,65.77,46292.0,47.9071,47.9144,47.8925,47.9071,46292.0
2018-07-24 11:20:00,65.77,65.81,65.69,65.72,83733.0,47.9071,47.9362,47.8488,47.8707,83733.0
2018-07-24 11:25:00,65.72,65.78,65.72,65.78,55398.0,47.8707,47.9144,47.8707,47.9144,55398.0
2018-07-24 11:30:00,65.77,65.8,65.76,65.77,32764.0,47.9071,47.929,47.8998,47.9071,32764.0
2018-07-24 11:35:00,65.77,65.78,65.7,65.7,50299.0,47.9071,47.9144,47.8561,47.8561,50299.0
2018-07-24 11:40:00,65.7,65.71,65.61,65.66,45455.0,47.8561,47.8634,47.7906,47.827,45455.0
2018-07-24 11:45:00,65.66,65.72,65.65,65.67,43647.0,47.827,47.8707,47.8197,47.8343,43647.0
2018-07-24 11:50:00,65.67,65.69,65.63,65.69,37756.0,47.8343,47.8488,47.8051,47.8488,37756.0
2018-07-24 11:55:00,65.69,65.78,65.69,65.78,38736.0,47.8488,47.9144,47.8488,47.9144,38736.0
2018-07-24 12:00:00,65.78,65.88,65.74,65.88,39574.0,47.9144,47.9872,47.8853,47.9872,39574.0
2018-07-24 12:05:00,65.88,66.0,65.88,65.98,51600.0,47.9872,48.0746,47.9872,48.0601,51600.0
2018-07-24 12:10:00,65.99,66.0,65.94,65.97,39146.0,48.0674,48.0746,48.0309,48.0528,39146.0
2018-07-24 12:15:00,65.98,65.99,65.87,65.87,33145.0,48.0601,48.0674,47.98,47.98,33145.0
2018-07-24 12:20:00,65.87,65.94,65.87,65.93,37190.0,47.98,48.0309,47.98,48.0237,37190.0
2018-07-24 12:25:00,65.94,66.0,65.93,65.98,34817.0,48.0309,48.0746,48.0237,48.0601,34817.0
2018-07-24 12:30:00,65.97,65.99,65.9,65.92,38689.0,48.0528,48.0674,48.0018,48.0164,38689.0
2018-07-24 12:35:00,65.93,66.01,65.87,65.97,519028.0,48.0237,48.0819,47.98,48.0528,519028.0
2018-07-24 12:40:00,65.95,66.02,65.92,65.96,98735.0,48.0382,48.0892,48.0164,48.0455,98735.0
2018-07-24 12:45:00,65.95,66.0,65.9,65.94,125001.0,48.0382,48.0746,48.0018,48.0309,125001.0
2018-07-24 12:50:00,65.94,65.95,65.83,65.86,69622.0,48.0309,48.0382,47.9508,47.9727,69622.0
2018-07-24 12:55:00,65.85,65.88,65.82,65.86,64856.0,47.9654,47.9872,47.9435,47.9727,64856.0
2018-07-24 13:00:00,65.85,65.86,65.83,65.86,81047.0,47.9654,47.9727,47.9508,47.9727,81047.0
2018-07-24 13:05:00,65.85,65.86,65.81,65.82,50365.0,47.9654,47.9727,47.9362,47.9435,50365.0
2018-07-24 13:10:00,65.82,65.87,65.8,65.84,40497.0,47.9435,47.98,47.929,47.9581,40497.0
2018-07-24 13:15:00,65.83,65.83,65.69,65.71,38641.0,47.9508,47.9508,47.8488,47.8634,38641.0
2018-07-24 13:20:00,65.71,65.8,65.6,65.6,63898.0,47.8634,47.929,47.7833,47.7833,63898.0
2018-07-24 13:25:00,65.59,65.61,65.52,65.55,53378.0,47.776,47.7906,47.725,47.7469,53378.0
2018-07-24 13:30:00,65.56,65.57,65.41,65.56,73543.0,47.7541,47.7614,47.6449,47.7541,73543.0
2018-07-24 13:35:00,65.57,65.58,65.52,65.53,60109.0,47.7614,47.7687,47.725,47.7323,60109.0
2018-07-24 13:40:00,65.53,65.58,65.47,65.58,61729.0,47.7323,47.7687,47.6886,47.7687,61729.0
2018-07-24 13:45:00,65.58,65.58,65.47,65.51,81346.0,47.7687,47.7687,47.6886,47.7177,81346.0
2018-07-24 13:50:00,65.49,65.63,65.49,65.63,33375.0,47.7032,47.8051,47.7032,47.8051,33375.0
2018-07-24 13:55:00,65.63,65.65,65.59,65.63,61896.0,47.8051,47.8197,47.776,47.8051,61896.0
2018-07-24 14:00:00,65.62,65.65,65.54,65.6,50159.0,47.7979,47.8197,47.7396,47.7833,50159.0
2018-07-24 14:05:00,65.59,65.62,65.44,65.45,156006.0,47.776,47.7979,47.6667,47.674,156006.0
2018-07-24 14:10:00,65.46,65.48,65.38,65.48,49117.0,47.6813,47.6959,47.623,47.6959,49117.0
2018-07-24 14:15:00,65.47,65.51,65.41,65.45,57886.0,47.6886,47.7177,47.6449,47.674,57886.0
2018-07-24 14:20:00,65.44,65.46,65.36,65.41,47463.0,47.6667,47.6813,47.6085,47.6449,47463.0
2018-07-24 14:25:00,65.41,65.45,65.38,65.45,29420.0,47.6449,47.674,47.623,47.674,29420.0
2018-07-24 14:30:00,65.44,65.46,65.41,65.46,45724.0,47.6667,47.6813,47.6449,47.6813,45724.0
2018-07-24 14:35:00,65.45,65.46,65.33,65.33,39426.0,47.674,47.6813,47.5866,47.5866,39426.0
2018-07-24 14:40:00,65.32,65.41,65.31,65.35,53134.0,47.5793,47.6449,47.572,47.6012,53134.0
2018-07-24 14:45:00,65.34,65.46,65.34,65.36,72009.0,47.5939,47.6813,47.5939,47.6085,72009.0
2018-07-24 14:50:00,65.35,65.4,65.29,65.37,37251.0,47.6012,47.6376,47.5575,47.6158,37251.0
2018-07-24 14:55:00,65.35,65.42,65.33,65.39,43408.0,47.6012,47.6522,47.5866,47.6303,43408.0
2018-07-24 15:00:00,65.37,65.44,65.36,65.41,35347.0,47.6158,47.6667,47.6085,47.6449,35347.0
2018-07-24 15:05:00,65.42,65.45,65.41,65.43,36260.0,47.6522,47.674,47.6449,47.6595,36260.0
2018-07-24 15:10:00,65.44,65.45,65.38,65.42,45900.0,47.6667,47.674,47.623,47.6522,45900.0
2018-07-24 15:15:00,65.43,65.49,65.39,65.48,59975.0,47.6595,47.7032,47.6303,47.6959,59975.0
2018-07-24 15:20:00,65.48,65.48,65.43,65.45,40971.0,47.6959,47.6959,47.6595,47.674,40971.0
2018-07-24 15:25:00,65.45,65.5,65.42,65.45,46788.0,47.674,47.7104,47.6522,47.674,46788.0
2018-07-24 15:30:00,65.45,65.5,65.41,65.47,89506.0,47.674,47.7104,47.6449,47.6886,89506.0
2018-07-24 15:35:00,65.47,65.5,65.44,65.44,77034.0,47.6886,47.7104,47.6667,47.6667,77034.0
2018-07-24 15:40:00,65.44,65.49,65.4,65.46,103708.0,47.6667,47.7032,47.6376,47.6813,103708.0
2018-07-24 15:45:00,65.45,65.46,65.37,65.46,110277.0,47.674,47.6813,47.6158,47.6813,110277.0
2018-07-24 15:50:00,65.47,65.56,65.37,65.45,272770.0,47.6886,47.7541,47.6158,47.674,272770.0
2018-07-24 15:55:00,65.44,65.51,65.42,65.51,747872.0,47.6667,47.7177,47.6522,47.7177,747872.0
2018-07-25 09:30:00,65.52,66.0,65.46,65.95,301402.0,47.725,48.0746,47.6813,48.0382,301402.0
2018-07-25 09:35:00,65.98,66.04,65.78,65.9,97984.0,48.0601,48.1038,47.9144,48.0018,97984.0
2018-07-25 09:40:00,65.92,65.96,65.86,65.89,70506.0,48.0164,48.0455,47.9727,47.9945,70506.0
2018-07-25 09:45:00,65.89,65.99,65.83,65.98,137925.0,47.9945,48.0674,47.9508,48.0601,137925.0
2018-07-25 09:50:00,65.99,66.17,65.91,66.13,106749.0,48.0674,48.1985,48.0091,48.1693,106749.0
2018-07-25 09:55:00,66.13,66.39,66.13,66.32,104914.0,48.1693,48.3587,48.1693,48.3077,104914.0
2018-07-25 10:00:00,66.31,66.34,66.22,66.26,91825.0,48.3005,48.3223,48.2349,48.264,91825.0
2018-07-25 10:05:00,66.26,66.26,66.11,66.15,90955.0,48.264,48.264,48.1548,48.1839,90955.0
2018-07-25 10:10:00,66.13,66.19,66.06,66.19,73220.0,48.1693,48.213,48.1184,48.213,73220.0
2018-07-25 10:15:00,66.19,66.28,66.17,66.18,102475.0,48.213,48.2786,48.1985,48.2058,102475.0
2018-07-25 10:20:00,66.17,66.29,66.16,66.24,96322.0,48.1985,48.2859,48.1912,48.2495,96322.0
2018-07-25 10:25:00,66.24,66.46,66.19,66.46,127652.0,48.2495,48.4097,48.213,48.4097,127652.0
2018-07-25 10:30:00,66.46,66.47,66.41,66.43,69929.0,48.4097,48.417,48.3733,48.3879,69929.0
2018-07-25 10:35:00,66.42,66.42,66.26,66.27,61801.0,48.3806,48.3806,48.264,48.2713,61801.0
2018-07-25 10:40:00,66.26,66.3,66.17,66.26,101910.0,48.264,48.2932,48.1985,48.264,101910.0
2018-07-25 10:45:00,66.27,66.3,66.25,66.25,69683.0,48.2713,48.2932,48.2567,48.2567,69683.0
2018-07-25 10:50:00,66.26,66.4,66.25,66.34,99343.0,48.264,48.366,48.2567,48.3223,99343.0
2018-07-25 10:55:00,66.34,66.4,66.28,66.35,69841.0,48.3223,48.366,48.2786,48.3296,69841.0
2018-07-25 11:00:00,66.34,66.41,66.32,66.35,78783.0,48.3223,48.3733,48.3077,48.3296,78783.0
2018-07-25 11:05:00,66.36,66.41,66.34,66.39,52697.0,48.3369,48.3733,48.3223,48.3587,52697.0
2018-07-25 11:10:00,66.4,66.43,66.18,66.2,104550.0,48.366,48.3879,48.2058,48.2203,104550.0
2018-07-25 11:15:00,66.2,66.36,66.19,66.35,66364.0,48.2203,48.3369,48.213,48.3296,66364.0
2018-07-25 11:20:00,66.36,66.44,66.31,66.41,69227.0,48.3369,48.3951,48.3005,48.3733,69227.0
2018-07-25 11:25:00,66.41,66.45,66.31,66.32,52376.0,48.3733,48.4024,48.3005,48.3077,52376.0
2018-07-25 11:30:00,66.33,66.41,66.29,66.36,71136.0,48.315,48.3733,48.2859,48.3369,71136.0
2018-07-25 11:35:00,66.37,66.4,66.28,66.29,54469.0,48.3442,48.366,48.2786,48.2859,54469.0
2018-07-25 11:40:00,66.28,66.33,66.21,66.22,61533.0,48.2786,48.315,48.2276,48.2349,61533.0
2018-07-25 11:45:00,66.22,66.32,66.21,66.25,52035.0,48.2349,48.3077,48.2276,48.2567,52035.0
2018-07-25 11:50:00,66.26,66.26,66.18,66.22,38792.0,48.264,48.264,48.2058,48.2349,38792.0
2018-07-25 11:55:00,66.23,66.29,66.18,66.19,57454.0,48.2422,48.2859,48.2058,48.213,57454.0
2018-07-25 12:00:00,66.19,66.33,66.19,66.32,76393.0,48.213,48.315,48.213,48.3077,76393.0
2018-07-25 12:05:00,66.32,66.42,66.31,66.36,167790.0,48.3077,48.3806,48.3005,48.3369,167790.0
2018-07-25 12:10:00,66.36,66.41,66.31,66.41,46022.0,48.3369,48.3733,48.3005,48.3733,46022.0
2018-07-25 12:15:00,66.42,66.5,66.38,66.48,136773.0,48.3806,48.4388,48.3514,48.4243,136773.0
2018-07-25 12:20:00,66.48,66.5,66.38,66.42,41319.0,48.4243,48.4388,48.3514,48.3806,41319.0
2018-07-25 12:25:00,66.41,66.45,66.37,66.43,41023.0,48.3733,48.4024,48.3442,48.3879,41023.0
2018-07-25 12:30:00,66.43,66.44,66.32,66.33,48078.0,48.3879,48.3951,48.3077,48.315,48078.0
2018-07-25 12:35:00,66.33,66.34,66.19,66.23,86160.0,48.315,48.3223,48.213,48.2422,86160.0
2018-07-25 12:40:00,66.23,66.27,66.22,66.27,43849.0,48.2422,48.2713,48.2349,48.2713,43849.0
2018-07-25 12:45:00,66.28,66.35,66.28,66.35,47060.0,48.2786,48.3296,48.2786,48.3296,47060.0
2018-07-25 12:50:00,66.35,66.42,66.34,66.42,33848.0,48.3296,48.3806,48.3223,48.3806,33848.0
2018-07-25 12:55:00,66.42,66.46,66.4,66.46,42896.0,48.3806,48.4097,48.366,48.4097,42896.0
2018-07-25 13:00:00,66.46,66.47,66.43,66.47,42172.0,48.4097,48.417,48.3879,48.417,42172.0
2018-07-25 13:05:00,66.47,66.48,66.38,66.46,40536.0,48.417,48.4243,48.3514,48.4097,40536.0
2018-07-25 13:10:00,66.47,66.48,66.45,66.45,38480.0,48.417,48.4243,48.4024,48.4024,38480.0
2018-07-25 13:15:00,66.45,66.5,66.44,66.49,39985.0,48.4024,48.4388,48.3951,48.4316,39985.0
2018-07-25 13:20:00,66.49,66.5,66.45,66.48,37783.0,48.4316,48.4388,48.4024,48.4243,37783.0
2018-07-25 13:25:00,66.48,66.5,66.36,66.37,53634.0,48.4243,48.4388,48.3369,48.3442,53634.0
2018-07-25 13:30:00,66.36,66.38,66.33,66.37,64896.0,48.3369,48.3514,48.315,48.3442,64896.0
2018-07-25 13:35:00,66.38,66.39,66.28,66.29,64565.0,48.3514,48.3587,48.2786,48.2859,64565.0
2018-07-25 13:40:00,66.3,66.4,66.3,66.4,44936.0,48.2932,48.366,48.2932,48.366,44936.0
2018-07-25 13:45:00,66.4,66.49,66.4,66.48,32991.0,48.366,48.4316,48.366,48.4243,32991.0
2018-07-25 13:50:00,66.48,66.5,66.42,66.49,64038.0,48.4243,48.4388,48.3806,48.4316,64038.0
2018-07-25 13:55:00,66.48,66.48,66.42,66.43,61891.0,48.4243,48.4243,48.3806,48.3879,61891.0
2018-07-25 14:00:00,66.43,66.5,66.43,66.45,54819.0,48.3879,48.4388,48.3879,48.4024,54819.0
2018-07-25 14:05:00,66.45,66.5,66.45,66.5,65876.0,48.4024,48.4388,48.4024,48.4388,65876.0
2018-07-25 14:10:00,66.49,66.5,66.45,66.47,44226.0,48.4316,48.4388,48.4024,48.417,44226.0
2018-07-25 14:15:00,66.48,66.5,66.46,66.47,39895.0,48.4243,48.4388,48.4097,48.417,39895.0
2018-07-25 14:20:00,66.48,66.48,66.43,66.43,69224.0,48.4243,48.4243,48.3879,48.3879,69224.0
2018-07-25 14:25:00,66.44,66.45,66.4,66.43,60629.0,48.3951,48.4024,48.366,48.3879,60629.0
2018-07-25 14:30:00,66.43,66.45,66.42,66.44,64481.0,48.3879,48.4024,48.3806,48.3951,64481.0
2018-07-25 14:35:00,66.44,66.47,66.43,66.45,80092.0,48.3951,48.417,48.3879,48.4024,80092.0
2018-07-25 14:40:00,66.44,66.5,66.41,66.48,61083.0,48.3951,48.4388,48.3733,48.4243,61083.0
2018-07-25 14:45:00,66.48,66.51,66.47,66.5,91649.0,48.4243,48.4461,48.417,48.4388,91649.0
2018-07-25 14:50:00,66.5,66.5,66.44,66.45,57486.0,48.4388,48.4388,48.3951,48.4024,57486.0
2018-07-25 14:55:00,66.44,66.48,66.43,66.45,61300.0,48.3951,48.4243,48.3879,48.4024,61300.0
2018-07-25 15:00:00,66.44,66.48,66.42,66.42,70534.0,48.3951,48.4243,48.3806,48.3806,70534.0
2018-07-25 15:05:00,66.43,66.44,66.39,66.41,46545.0,48.3879,48.3951,48.3587,48.3733,46545.0
2018-07-25 15:10:00,66.42,66.44,66.36,66.38,59135.0,48.3806,48.3951,48.3369,48.3514,59135.0
2018-07-25 15:15:00,66.37,66.38,66.3,66.31,66408.0,48.3442,48.3514,48.2932,48.3005,66408.0
2018-07-25 15:20:00,66.31,66.33,66.26,66.32,118992.0,48.3005,48.315,48.264,48.3077,118992.0
2018-07-25 15:25:00,66.33,66.4,66.29,66.39,70985.0,48.315,48.366,48.2859,48.3587,70985.0
2018-07-25 15:30:00,66.39,66.4,66.32,66.33,113892.0,48.3587,48.366,48.3077,48.315,113892.0
2018-07-25 15:35:00,66.33,66.51,66.32,66.48,242952.0,48.315,48.4461,48.3077,48.4243,242952.0
2018-07-25 15:40:00,66.48,66.63,66.48,66.57,159786.0,48.4243,48.5335,48.4243,48.4898,159786.0
2018-07-25 15:45:00,66.58,66.67,66.52,66.66,222547.0,48.4971,48.5627,48.4534,48.5554,222547.0
2018-07-25 15:50:00,66.67,66.77,66.38,66.64,280740.0,48.5627,48.6355,48.3514,48.5408,280740.0
2018-07-25 15:55:00,66.64,66.71,66.59,66.7,463946.0,48.5408,48.5918,48.5044,48.5845,463946.0
2018-07-26 09:30:00,67.36,67.69,66.99,67.25,323843.0,49.0653,49.3056,48.7958,48.9852,323843.0
2018-07-26 09:35:00,67.27,67.35,66.84,67.34,145634.0,48.9997,49.058,48.6865,49.0507,145634.0
2018-07-26 09:40:00,67.38,67.5,67.2,67.4,151791.0,49.0798,49.1673,48.9487,49.0944,151791.0
2018-07-26 09:45:00,67.4,67.79,67.35,67.67,81550.0,49.0944,49.3785,49.058,49.2911,81550.0
2018-07-26 09:50:00,67.63,67.88,67.56,67.82,79055.0,49.2619,49.444,49.211,49.4003,79055.0
2018-07-26 09:55:00,67.84,67.99,67.78,67.94,67343.0,49.4149,49.5242,49.3712,49.4877,67343.0
2018-07-26 10:00:00,67.95,67.99,67.76,67.76,123011.0,49.495,49.5242,49.3566,49.3566,123011.0
2018-07-26 10:05:00,67.74,67.87,67.67,67.73,95285.0,49.3421,49.4368,49.2911,49.3348,95285.0
2018-07-26 10:10:00,67.74,67.85,67.67,67.85,104784.0,49.3421,49.4222,49.2911,49.4222,104784.0
2018-07-26 10:15:00,67.86,67.99,67.82,67.97,71169.0,49.4295,49.5242,49.4003,49.5096,71169.0
2018-07-26 10:20:00,67.98,67.98,67.8,67.9,78824.0,49.5169,49.5169,49.3858,49.4586,78824.0
2018-07-26 10:25:00,67.9,67.9,67.64,67.64,90915.0,49.4586,49.4586,49.2692,49.2692,90915.0
2018-07-26 10:30:00,67.63,67.74,67.59,67.74,97795.0,49.2619,49.3421,49.2328,49.3421,97795.0
2018-07-26 10:35:00,67.73,67.95,67.69,67.95,52974.0,49.3348,49.495,49.3056,49.495,52974.0
2018-07-26 10:40:00,67.95,67.95,67.71,67.8,73282.0,49.495,49.495,49.3202,49.3858,73282.0
2018-07-26 10:45:00,67.79,67.8,67.67,67.79,55031.0,49.3785,49.3858,49.2911,49.3785,55031.0
2018-07-26 10:50:00,67.8,67.9,67.78,67.89,70613.0,49.3858,49.4586,49.3712,49.4513,70613.0
2018-07-26 10:55:00,67.9,67.99,67.88,67.91,85070.0,49.4586,49.5242,49.444,49.4659,85070.0
2018-07-26 11:00:00,67.89,67.91,67.71,67.73,92576.0,49.4513,49.4659,49.3202,49.3348,92576.0
2018-07-26 11:05:00,67.72,67.8,67.72,67.75,79056.0,49.3275,49.3858,49.3275,49.3494,79056.0
2018-07-26 11:10:00,67.76,67.81,67.67,67.74,74540.0,49.3566,49.3931,49.2911,49.3421,74540.0
2018-07-26 11:15:00,67.73,67.78,67.67,67.77,56014.0,49.3348,49.3712,49.2911,49.3639,56014.0
2018-07-26 11:20:00,67.77,67.77,67.64,67.66,93860.0,49.3639,49.3639,49.2692,49.2838,93860.0
2018-07-26 11:25:00,67.64,67.65,67.57,67.62,53569.0,49.2692,49.2765,49.2182,49.2547,53569.0
2018-07-26 11:30:00,67.63,67.72,67.61,67.72,56454.0,49.2619,49.3275,49.2474,49.3275,56454.0
2018-07-26 11:35:00,67.72,67.78,67.69,67.71,49339.0,49.3275,49.3712,49.3056,49.3202,49339.0
2018-07-26 11:40:00,67.7,67.75,67.66,67.73,39195.0,49.3129,49.3494,49.2838,49.3348,39195.0
2018-07-26 11:45:00,67.74,67.74,67.64,67.7,46862.0,49.3421,49.3421,49.2692,49.3129,46862.0
2018-07-26 11:50:00,67.69,67.7,67.62,67.7,40836.0,49.3056,49.3129,49.2547,49.3129,40836.0
2018-07-26 11:55:00,67.7,67.72,67.65,67.69,39890.0,49.3129,49.3275,49.2765,49.3056,39890.0
2018-07-26 12:00:00,67.69,67.79,67.68,67.78,41935.0,49.3056,49.3785,49.2984,49.3712,41935.0
2018-07-26 12:05:00,67.79,67.79,67.7,67.7,37285.0,49.3785,49.3785,49.3129,49.3129,37285.0
2018-07-26 12:10:00,67.7,67.79,67.7,67.76,42198.0,49.3129,49.3785,49.3129,49.3566,42198.0
2018-07-26 12:15:00,67.76,67.83,67.72,67.73,29856.0,49.3566,49.4076,49.3275,49.3348,29856.0
2018-07-26 12:20:00,67.75,67.82,67.72,67.8,34883.0,49.3494,49.4003,49.3275,49.3858,34883.0
2018-07-26 12:25:00,67.81,67.84,67.77,67.84,50079.0,49.3931,49.4149,49.3639,49.4149,50079.0
2018-07-26 12:30:00,67.84,67.92,67.83,67.91,59696.0,49.4149,49.4732,49.4076,49.4659,59696.0
2018-07-26 12:35:00,67.91,67.92,67.85,67.88,66692.0,49.4659,49.4732,49.4222,49.444,66692.0
2018-07-26 12:40:00,67.88,67.88,67.82,67.84,67465.0,49.444,49.444,49.4003,49.4149,67465.0
2018-07-26 12:45:00,67.83,67.85,67.81,67.85,58733.0,49.4076,49.4222,49.3931,49.4222,58733.0
2018-07-26 12:50:00,67.85,67.88,67.77,67.81,66594.0,49.4222,49.444,49.3639,49.3931,66594.0
2018-07-26 12:55:00,67.81,67.91,67.81,67.81,64733.0,49.3931,49.4659,49.3931,49.3931,64733.0
2018-07-26 13:00:00,67.82,67.82,67.76,67.8,57720.0,49.4003,49.4003,49.3566,49.3858,57720.0
2018-07-26 13:05:00,67.8,67.8,67.7,67.72,68384.0,49.3858,49.3858,49.3129,49.3275,68384.0
2018-07-26 13:10:00,67.72,67.75,67.63,67.66,38547.0,49.3275,49.3494,49.2619,49.2838,38547.0
2018-07-26 13:15:00,67.66,67.71,67.64,67.7,29130.0,49.2838,49.3202,49.2692,49.3129,29130.0
2018-07-26 13:20:00,67.71,67.75,67.69,67.7,31640.0,49.3202,49.3494,49.3056,49.3129,31640.0
2018-07-26 13:25:00,67.7,67.73,67.63,67.64,40607.0,49.3129,49.3348,49.2619,49.2692,40607.0
2018-07-26 13:30:00,67.65,67.66,67.56,67.61,38343.0,49.2765,49.2838,49.211,49.2474,38343.0
2018-07-26 13:35:00,67.62,67.64,67.55,67.57,37332.0,49.2547,49.2692,49.2037,49.2182,37332.0
2018-07-26 13:40:00,67.56,67.6,67.52,67.57,37778.0,49.211,49.2401,49.1818,49.2182,37778.0
2018-07-26 13:45:00,67.57,67.57,67.48,67.52,89724.0,49.2182,49.2182,49.1527,49.1818,89724.0
2018-07-26 13:50:00,67.52,67.6,67.52,67.59,78604.0,49.1818,49.2401,49.1818,49.2328,78604.0
2018-07-26 13:55:00,67.6,67.73,67.57,67.72,47448.0,49.2401,49.3348,49.2182,49.3275,47448.0
2018-07-26 14:00:00,67.71,67.77,67.71,67.77,53301.0,49.3202,49.3639,49.3202,49.3639,53301.0
2018-07-26 14:05:00,67.77,67.78,67.7,67.77,53548.0,49.3639,49.3712,49.3129,49.3639,53548.0
2018-07-26 14:10:00,67.78,67.85,67.78,67.84,42895.0,49.3712,49.4222,49.3712,49.4149,42895.0
2018-07-26 14:15:00,67.84,67.89,67.83,67.89,64516.0,49.4149,49.4513,49.4076,49.4513,64516.0
2018-07-26 14:20:00,67.88,67.89,67.85,67.87,39185.0,49.444,49.4513,49.4222,49.4368,39185.0
2018-07-26 14:25:00,67.86,67.87,67.77,67.78,73766.0,49.4295,49.4368,49.3639,49.3712,73766.0
2018-07-26 14:30:00,67.78,67.8,67.74,67.77,42517.0,49.3712,49.3858,49.3421,49.3639,42517.0
2018-07-26 14:35:00,67.77,67.81,67.75,67.79,28771.0,49.3639,49.3931,49.3494,49.3785,28771.0
2018-07-26 14:40:00,67.8,67.84,67.77,67.77,38745.0,49.3858,49.4149,49.3639,49.3639,38745.0
2018-07-26 14:45:00,67.77,67.78,67.72,67.73,44271.0,49.3639,49.3712,49.3275,49.3348,44271.0
2018-07-26 14:50:00,67.73,67.74,67.69,67.74,44683.0,49.3348,49.3421,49.3056,49.3421,44683.0
2018-07-26 14:55:00,67.74,67.78,67.71,67.71,52439.0,49.3421,49.3712,49.3202,49.3202,52439.0
2018-07-26 15:00:00,67.7,67.72,67.6,67.61,41458.0,49.3129,49.3275,49.2401,49.2474,41458.0
2018-07-26 15:05:00,67.62,67.67,67.59,67.66,56303.0,49.2547,49.2911,49.2328,49.2838,56303.0
2018-07-26 15:10:00,67.66,67.7,67.6,67.68,56166.0,49.2838,49.3129,49.2401,49.2984,56166.0
2018-07-26 15:15:00,67.68,67.75,67.68,67.7,44796.0,49.2984,49.3494,49.2984,49.3129,44796.0
2018-07-26 15:20:00,67.7,67.75,67.67,67.68,60036.0,49.3129,49.3494,49.2911,49.2984,60036.0
2018-07-26 15:25:00,67.69,67.72,67.66,67.68,61459.0,49.3056,49.3275,49.2838,49.2984,61459.0
2018-07-26 15:30:00,67.68,67.75,67.64,67.64,124469.0,49.2984,49.3494,49.2692,49.2692,124469.0
2018-07-26 15:35:00,67.63,67.7,67.59,67.7,94916.0,49.2619,49.3129,49.2328,49.3129,94916.0
2018-07-26 15:40:00,67.7,67.71,67.53,67.54,133233.0,49.3129,49.3202,49.1891,49.1964,133233.0
2018-07-26 15:45:00,67.55,67.57,67.38,67.39,221912.0,49.2037,49.2182,49.0798,49.0871,221912.0
2018-07-26 15:50:00,67.39,67.53,67.38,67.46,196029.0,49.0871,49.1891,49.0798,49.1381,196029.0
2018-07-26 15:55:00,67.46,67.59,67.45,67.55,458276.0,49.1381,49.2328,49.1308,49.2037,458276.0
2018-07-27 09:30:00,67.73,68.58,67.5,68.52,304231.0,49.3348,49.9539,49.1673,49.9102,304231.0
2018-07-27 09:35:00,68.52,68.58,68.15,68.15,97121.0,49.9102,49.9539,49.6407,49.6407,97121.0
2018-07-27 09:40:00,68.11,68.31,68.05,68.28,109681.0,49.6116,49.7573,49.5679,49.7354,109681.0
2018-07-27 09:45:00,68.29,68.42,68.27,68.41,87369.0,49.7427,49.8374,49.7281,49.8301,87369.0
2018-07-27 09:50:00,68.4,68.5,68.26,68.49,110602.0,49.8228,49.8957,49.7208,49.8884,110602.0
2018-07-27 09:55:00,68.49,68.5,68.14,68.14,113440.0,49.8884,49.8957,49.6334,49.6334,113440.0
2018-07-27 10:00:00,68.16,68.47,68.13,68.45,85793.0,49.648,49.8738,49.6261,49.8592,85793.0
2018-07-27 10:05:00,68.44,68.54,68.4,68.53,81514.0,49.852,49.9248,49.8228,49.9175,81514.0
2018-07-27 10:10:00,68.54,68.6,68.38,68.46,95877.0,49.9248,49.9685,49.8082,49.8665,95877.0
2018-07-27 10:15:00,68.46,68.7,68.46,68.65,92547.0,49.8665,50.0413,49.8665,50.0049,92547.0
2018-07-27 10:20:00,68.66,68.75,68.53,68.56,69031.0,50.0122,50.0778,49.9175,49.9394,69031.0
2018-07-27 10:25:00,68.56,68.75,68.56,68.61,72266.0,49.9394,50.0778,49.9394,49.9758,72266.0
2018-07-27 10:30:00,68.61,68.73,68.61,68.72,63091.0,49.9758,50.0632,49.9758,50.0559,63091.0
2018-07-27 10:35:00,68.72,68.94,68.68,68.93,94643.0,50.0559,50.2162,50.0268,50.2089,94643.0
2018-07-27 10:40:00,68.93,68.94,68.79,68.83,80501.0,50.2089,50.2162,50.1069,50.136,80501.0
2018-07-27 10:45:00,68.83,68.84,68.71,68.79,82851.0,50.136,50.1433,50.0486,50.1069,82851.0
2018-07-27 10:50:00,68.79,68.8,68.44,68.54,84592.0,50.1069,50.1142,49.852,49.9248,84592.0
2018-07-27 10:55:00,68.54,68.59,68.47,68.55,51421.0,49.9248,49.9612,49.8738,49.9321,51421.0
2018-07-27 11:00:00,68.55,68.55,68.36,68.39,74446.0,49.9321,49.9321,49.7937,49.8155,74446.0
2018-07-27 11:05:00,68.38,68.38,68.26,68.38,57070.0,49.8082,49.8082,49.7208,49.8082,57070.0
2018-07-27 11:10:00,68.37,68.49,68.37,68.44,70533.0,49.801,49.8884,49.801,49.852,70533.0
2018-07-27 11:15:00,68.44,68.53,68.41,68.42,65291.0,49.852,49.9175,49.8301,49.8374,65291.0
2018-07-27 11:20:00,68.42,68.54,68.42,68.48,61894.0,49.8374,49.9248,49.8374,49.8811,61894.0
2018-07-27 11:25:00,68.48,68.51,68.4,68.47,74703.0,49.8811,49.9029,49.8228,49.8738,74703.0
2018-07-27 11:30:00,68.48,68.59,68.46,68.54,67568.0,49.8811,49.9612,49.8665,49.9248,67568.0
2018-07-27 11:35:00,68.54,68.63,68.5,68.56,53999.0,49.9248,49.9903,49.8957,49.9394,53999.0
2018-07-27 11:40:00,68.56,68.79,68.56,68.71,70991.0,49.9394,50.1069,49.9394,50.0486,70991.0
2018-07-27 11:45:00,68.71,68.83,68.68,68.8,72799.0,50.0486,50.136,50.0268,50.1142,72799.0
2018-07-27 11:50:00,68.8,68.82,68.7,68.79,63489.0,50.1142,50.1287,50.0413,50.1069,63489.0
2018-07-27 11:55:00,68.79,68.82,68.71,68.73,40004.0,50.1069,50.1287,50.0486,50.0632,40004.0
2018-07-27 12:00:00,68.74,68.78,68.66,68.71,47711.0,50.0705,50.0996,50.0122,50.0486,47711.0
2018-07-27 12:05:00,68.72,68.76,68.63,68.63,49642.0,50.0559,50.085,49.9903,49.9903,49642.0
2018-07-27 12:10:00,68.62,68.71,68.6,68.7,43526.0,49.9831,50.0486,49.9685,50.0413,43526.0
2018-07-27 12:15:00,68.71,68.81,68.71,68.78,60339.0,50.0486,50.1215,50.0486,50.0996,60339.0
2018-07-27 12:20:00,68.78,68.79,68.7,68.75,38624.0,50.0996,50.1069,50.0413,50.0778,38624.0
2018-07-27 12:25:00,68.76,68.83,68.73,68.83,47574.0,50.085,50.136,50.0632,50.136,47574.0
2018-07-27 12:30:00,68.82,68.82,68.71,68.73,75445.0,50.1287,50.1287,50.0486,50.0632,75445.0
2018-07-27 12:35:00,68.73,68.75,68.48,68.5,54129.0,50.0632,50.0778,49.8811,49.8957,54129.0
2018-07-27 12:40:00,68.5,68.54,68.46,68.51,40267.0,49.8957,49.9248,49.8665,49.9029,40267.0
2018-07-27 12:45:00,68.52,68.54,68.46,68.48,33164.0,49.9102,49.9248,49.8665,49.8811,33164.0
2018-07-27 12:50:00,68.48,68.51,68.45,68.48,48327.0,49.8811,49.9029,49.8592,49.8811,48327.0
2018-07-27 12:55:00,68.48,68.51,68.38,68.4,59578.0,49.8811,49.9029,49.8082,49.8228,59578.0
2018-07-27 13:00:00,68.39,68.4,68.3,68.34,71029.0,49.8155,49.8228,49.75,49.7791,71029.0
2018-07-27 13:05:00,68.35,68.39,68.25,68.27,57415.0,49.7864,49.8155,49.7136,49.7281,57415.0
2018-07-27 13:10:00,68.28,68.3,68.22,68.26,32895.0,49.7354,49.75,49.6917,49.7208,32895.0
2018-07-27 13:15:00,68.26,68.32,68.18,68.3,45066.0,49.7208,49.7645,49.6626,49.75,45066.0
2018-07-27 13:20:00,68.29,68.32,68.23,68.27,28259.0,49.7427,49.7645,49.699,49.7281,28259.0
2018-07-27 13:25:00,68.27,68.29,68.25,68.28,36304.0,49.7281,49.7427,49.7136,49.7354,36304.0
2018-07-27 13:30:00,68.27,68.33,68.25,68.3,43071.0,49.7281,49.7718,49.7136,49.75,43071.0
2018-07-27 13:35:00,68.29,68.33,68.26,68.33,35031.0,49.7427,49.7718,49.7208,49.7718,35031.0
2018-07-27 13:40:00,68.33,68.41,68.32,68.41,38553.0,49.7718,49.8301,49.7645,49.8301,38553.0
2018-07-27 13:45:00,68.4,68.42,68.33,68.35,64428.0,49.8228,49.8374,49.7718,49.7864,64428.0
2018-07-27 13:50:00,68.34,68.38,68.31,68.34,46533.0,49.7791,49.8082,49.7573,49.7791,46533.0
2018-07-27 13:55:00,68.33,68.4,68.33,68.4,40170.0,49.7718,49.8228,49.7718,49.8228,40170.0
2018-07-27 14:00:00,68.41,68.5,68.4,68.49,66922.0,49.8301,49.8957,49.8228,49.8884,66922.0
2018-07-27 14:05:00,68.49,68.5,68.4,68.43,39479.0,49.8884,49.8957,49.8228,49.8447,39479.0
2018-07-27 14:10:00,68.43,68.47,68.41,68.45,44998.0,49.8447,49.8738,49.8301,49.8592,44998.0
2018-07-27 14:15:00,68.45,68.5,68.41,68.43,54761.0,49.8592,49.8957,49.8301,49.8447,54761.0
2018-07-27 14:20:00,68.43,68.45,68.42,68.43,31505.0,49.8447,49.8592,49.8374,49.8447,31505.0
2018-07-27 14:25:00,68.42,68.45,68.41,68.43,43767.0,49.8374,49.8592,49.8301,49.8447,43767.0
2018-07-27 14:30:00,68.44,68.57,68.42,68.57,66604.0,49.852,49.9466,49.8374,49.9466,66604.0
2018-07-27 14:35:00,68.57,68.6,68.52,68.52,62405.0,49.9466,49.9685,49.9102,49.9102,62405.0
2018-07-27 14:40:00,68.52,68.52,68.38,68.38,53608.0,49.9102,49.9102,49.8082,49.8082,53608.0
2018-07-27 14:45:00,68.37,68.38,68.31,68.31,49449.0,49.801,49.8082,49.7573,49.7573,49449.0
2018-07-27 14:50:00,68.32,68.44,68.31,68.43,48232.0,49.7645,49.852,49.7573,49.8447,48232.0
2018-07-27 14:55:00,68.42,68.43,68.36,68.39,51482.0,49.8374,49.8447,49.7937,49.8155,51482.0
2018-07-27 15:00:00,68.39,68.53,68.39,68.53,66760.0,49.8155,49.9175,49.8155,49.9175,66760.0
2018-07-27 15:05:00,68.52,68.59,68.52,68.55,50409.0,49.9102,49.9612,49.9102,49.9321,50409.0
2018-07-27 15:10:00,68.55,68.63,68.53,68.61,55215.0,49.9321,49.9903,49.9175,49.9758,55215.0
2018-07-27 15:15:00,68.61,68.65,68.57,68.63,45717.0,49.9758,50.0049,49.9466,49.9903,45717.0
2018-07-27 15:20:00,68.62,68.64,68.59,68.59,44960.0,49.9831,49.9976,49.9612,49.9612,44960.0
2018-07-27 15:25:00,68.59,68.59,68.42,68.49,69526.0,49.9612,49.9612,49.8374,49.8884,69526.0
2018-07-27 15:30:00,68.49,68.59,68.48,68.56,93650.0,49.8884,49.9612,49.8811,49.9394,93650.0
2018-07-27 15:35:00,68.56,68.57,68.49,68.51,92749.0,49.9394,49.9466,49.8884,49.9029,92749.0
2018-07-27 15:40:00,68.5,68.69,68.49,68.66,140454.0,49.8957,50.0341,49.8884,50.0122,140454.0
2018-07-27 15:45:00,68.66,68.67,68.51,68.53,172929.0,50.0122,50.0195,49.9029,49.9175,172929.0
2018-07-27 15:50:00,68.53,68.58,68.44,68.49,184536.0,49.9175,49.9539,49.852,49.8884,184536.0
2018-07-27 15:55:00,68.5,68.65,68.49,68.65,456821.0,49.8957,50.0049,49.8884,50.0049,456821.0
2018-07-30 09:30:00,68.39,68.68,68.32,68.64,176139.0,49.8155,50.0268,49.7645,49.9976,176139.0
2018-07-30 09:35:00,68.62,69.0,68.56,68.98,103128.0,49.9831,50.2599,49.9394,50.2453,103128.0
2018-07-30 09:40:00,68.99,69.22,68.98,69.12,125725.0,50.2526,50.4201,50.2453,50.3473,125725.0
2018-07-30 09:45:00,69.13,69.21,69.06,69.14,100384.0,50.3545,50.4128,50.3036,50.3618,100384.0
2018-07-30 09:50:00,69.13,69.23,69.11,69.22,196502.0,50.3545,50.4274,50.34,50.4201,196502.0
2018-07-30 09:55:00,69.21,69.29,69.14,69.23,104769.0,50.4128,50.4711,50.3618,50.4274,104769.0
2018-07-30 10:00:00,69.22,69.22,69.01,69.06,93505.0,50.4201,50.4201,50.2671,50.3036,93505.0
2018-07-30 10:05:00,69.05,69.05,68.81,68.81,127053.0,50.2963,50.2963,50.1215,50.1215,127053.0
2018-07-30 10:10:00,68.81,68.96,68.8,68.88,89409.0,50.1215,50.2307,50.1142,50.1724,89409.0
2018-07-30 10:15:00,68.88,68.98,68.87,68.94,94692.0,50.1724,50.2453,50.1652,50.2162,94692.0
2018-07-30 10:20:00,68.95,68.95,68.83,68.87,82644.0,50.2234,50.2234,50.136,50.1652,82644.0
2018-07-30 10:25:00,68.86,68.92,68.83,68.92,82204.0,50.1579,50.2016,50.136,50.2016,82204.0
2018-07-30 10:30:00,68.91,69.02,68.88,69.01,134455.0,50.1943,50.2744,50.1724,50.2671,134455.0
2018-07-30 10:35:00,69.01,69.09,68.95,68.95,95542.0,50.2671,50.3254,50.2234,50.2234,95542.0
2018-07-30 10:40:00,68.95,68.99,68.87,68.87,68495.0,50.2234,50.2526,50.1652,50.1652,68495.0
2018-07-30 10:45:00,68.87,68.89,68.65,68.69,86260.0,50.1652,50.1797,50.0049,50.0341,86260.0
2018-07-30 10:50:00,68.7,68.81,68.62,68.79,68981.0,50.0413,50.1215,49.9831,50.1069,68981.0
2018-07-30 10:55:00,68.8,68.95,68.75,68.88,123012.0,50.1142,50.2234,50.0778,50.1724,123012.0
2018-07-30 11:00:00,68.88,69.1,68.87,68.98,189324.0,50.1724,50.3327,50.1652,50.2453,189324.0
2018-07-30 11:05:00,69.0,69.18,68.97,69.11,128316.0,50.2599,50.391,50.238,50.34,128316.0
2018-07-30 11:10:00,69.12,69.14,69.01,69.03,75586.0,50.3473,50.3618,50.2671,50.2817,75586.0
2018-07-30 11:15:00,69.03,69.05,68.93,68.93,49835.0,50.2817,50.2963,50.2089,50.2089,49835.0
2018-07-30 11:20:00,68.94,68.96,68.85,68.87,58181.0,50.2162,50.2307,50.1506,50.1652,58181.0
2018-07-30 11:25:00,68.88,68.95,68.85,68.92,58873.0,50.1724,50.2234,50.1506,50.2016,58873.0
2018-07-30 11:30:00,68.92,68.99,68.89,68.9,45775.0,50.2016,50.2526,50.1797,50.187,45775.0
2018-07-30 11:35:00,68.89,69.0,68.86,68.92,47406.0,50.1797,50.2599,50.1579,50.2016,47406.0
2018-07-30 11:40:00,68.93,69.01,68.92,68.94,69646.0,50.2089,50.2671,50.2016,50.2162,69646.0
2018-07-30 11:45:00,68.95,68.99,68.88,68.97,132009.0,50.2234,50.2526,50.1724,50.238,132009.0
2018-07-30 11:50:00,68.98,69.05,68.97,68.99,64770.0,50.2453,50.2963,50.238,50.2526,64770.0
2018-07-30 11:55:00,68.99,69.03,68.92,68.92,72682.0,50.2526,50.2817,50.2016,50.2016,72682.0
2018-07-30 12:00:00,68.92,68.92,68.76,68.77,64714.0,50.2016,50.2016,50.085,50.0923,64714.0
2018-07-30 12:05:00,68.77,68.83,68.76,68.8,52365.0,50.0923,50.136,50.085,50.1142,52365.0
2018-07-30 12:10:00,68.8,68.8,68.71,68.75,49390.0,50.1142,50.1142,50.0486,50.0778,49390.0
2018-07-30 12:15:00,68.74,68.75,68.67,68.72,50571.0,50.0705,50.0778,50.0195,50.0559,50571.0
2018-07-30 12:20:00,68.72,68.76,68.68,68.76,73191.0,50.0559,50.085,50.0268,50.085,73191.0
2018-07-30 12:25:00,68.75,68.81,68.75,68.75,67730.0,50.0778,50.1215,50.0778,50.0778,67730.0
2018-07-30 12:30:00,68.76,68.81,68.73,68.77,51357.0,50.085,50.1215,50.0632,50.0923,51357.0
2018-07-30 12:35:00,68.78,68.89,68.78,68.89,46061.0,50.0996,50.1797,50.0996,50.1797,46061.0
2018-07-30 12:40:00,68.89,68.94,68.83,68.92,58384.0,50.1797,50.2162,50.136,50.2016,58384.0
2018-07-30 12:45:00,68.92,68.97,68.84,68.85,46961.0,50.2016,50.238,50.1433,50.1506,46961.0
2018-07-30 12:50:00,68.84,68.89,68.83,68.87,41360.0,50.1433,50.1797,50.136,50.1652,41360.0
2018-07-30 12:55:00,68.87,68.93,68.84,68.93,62924.0,50.1652,50.2089,50.1433,50.2089,62924.0
2018-07-30 13:00:00,68.92,68.93,68.85,68.85,60731.0,50.2016,50.2089,50.1506,50.1506,60731.0
2018-07-30 13:05:00,68.84,68.87,68.8,68.85,44078.0,50.1433,50.1652,50.1142,50.1506,44078.0
2018-07-30 13:10:00,68.86,68.87,68.8,68.81,30734.0,50.1579,50.1652,50.1142,50.1215,30734.0
2018-07-30 13:15:00,68.82,68.87,68.79,68.79,38023.0,50.1287,50.1652,50.1069,50.1069,38023.0
2018-07-30 13:20:00,68.79,68.82,68.75,68.78,42683.0,50.1069,50.1287,50.0778,50.0996,42683.0
2018-07-30 13:25:00,68.78,68.81,68.73,68.81,43776.0,50.0996,50.1215,50.0632,50.1215,43776.0
2018-07-30 13:30:00,68.8,68.87,68.77,68.86,35308.0,50.1142,50.1652,50.0923,50.1579,35308.0
2018-07-30 13:35:00,68.87,68.94,68.85,68.94,119566.0,50.1652,50.2162,50.1506,50.2162,119566.0
2018-07-30 13:40:00,68.95,69.22,68.95,69.21,118855.0,50.2234,50.4201,50.2234,50.4128,118855.0
2018-07-30 13:45:00,69.2,69.2,69.1,69.15,38034.0,50.4055,50.4055,50.3327,50.3691,38034.0
2018-07-30 13:50:00,69.15,69.2,69.11,69.11,62728.0,50.3691,50.4055,50.34,50.34,62728.0
2018-07-30 13:55:00,69.11,69.17,69.07,69.09,64725.0,50.34,50.3837,50.3108,50.3254,64725.0
2018-07-30 14:00:00,69.08,69.1,68.98,68.99,48143.0,50.3181,50.3327,50.2453,50.2526,48143.0
2018-07-30 14:05:00,68.99,68.99,68.94,68.94,47935.0,50.2526,50.2526,50.2162,50.2162,47935.0
2018-07-30 14:10:00,68.93,69.0,68.92,68.99,40882.0,50.2089,50.2599,50.2016,50.2526,40882.0
2018-07-30 14:15:00,68.98,68.99,68.91,68.95,34714.0,50.2453,50.2526,50.1943,50.2234,34714.0
2018-07-30 14:20:00,68.95,68.99,68.94,68.98,22305.0,50.2234,50.2526,50.2162,50.2453,22305.0
2018-07-30 14:25:00,68.97,69.01,68.96,68.99,39225.0,50.238,50.2671,50.2307,50.2526,39225.0
2018-07-30 14:30:00,69.0,69.04,68.98,69.02,52989.0,50.2599,50.289,50.2453,50.2744,52989.0
2018-07-30 14:35:00,69.02,69.08,68.93,68.95,57234.0,50.2744,50.3181,50.2089,50.2234,57234.0
2018-07-30 14:40:00,68.95,68.98,68.94,68.97,35263.0,50.2234,50.2453,50.2162,50.238,35263.0
2018-07-30 14:45:00,68.98,69.0,68.95,68.97,44821.0,50.2453,50.2599,50.2234,50.238,44821.0
2018-07-30 14:50:00,68.97,69.08,68.96,69.08,69975.0,50.238,50.3181,50.2307,50.3181,69975.0
2018-07-30 14:55:00,69.08,69.22,69.07,69.22,98470.0,50.3181,50.4201,50.3108,50.4201,98470.0
2018-07-30 15:00:00,69.21,69.29,69.2,69.28,120201.0,50.4128,50.4711,50.4055,50.4638,120201.0
2018-07-30 15:05:00,69.28,69.35,69.28,69.34,119222.0,50.4638,50.5148,50.4638,50.5075,119222.0
2018-07-30 15:10:00,69.35,69.38,69.26,69.3,95961.0,50.5148,50.5367,50.4492,50.4784,95961.0
2018-07-30 15:15:00,69.29,69.3,69.21,69.28,80278.0,50.4711,50.4784,50.4128,50.4638,80278.0
2018-07-30 15:20:00,69.28,69.44,69.28,69.44,168120.0,50.4638,50.5804,50.4638,50.5804,168120.0
2018-07-30 15:25:00,69.43,69.53,69.41,69.41,235877.0,50.5731,50.6459,50.5585,50.5585,235877.0
2018-07-30 15:30:00,69.4,69.4,69.32,69.36,105935.0,50.5512,50.5512,50.4929,50.5221,105935.0
2018-07-30 15:35:00,69.37,69.39,69.21,69.23,104830.0,50.5294,50.5439,50.4128,50.4274,104830.0
2018-07-30 15:40:00,69.23,69.23,69.14,69.16,111224.0,50.4274,50.4274,50.3618,50.3764,111224.0
2018-07-30 15:45:00,69.16,69.17,69.1,69.11,127361.0,50.3764,50.3837,50.3327,50.34,127361.0
2018-07-30 15:50:00,69.1,69.21,69.02,69.13,150622.0,50.3327,50.4128,50.2744,50.3545,150622.0
2018-07-30 15:55:00,69.13,69.2,69.09,69.17,298398.0,50.3545,50.4055,50.3254,50.3837,298398.0
2018-07-31 09:30:00,69.31,69.4,68.92,68.95,143668.0,50.4857,50.5512,50.2016,50.2234,143668.0
2018-07-31 09:35:00,68.93,68.98,68.51,68.55,104559.0,50.2089,50.2453,49.9029,49.9321,104559.0
2018-07-31 09:40:00,68.55,68.76,68.51,68.75,69837.0,49.9321,50.085,49.9029,50.0778,69837.0
2018-07-31 09:45:00,68.76,68.83,68.64,68.71,67283.0,50.085,50.136,49.9976,50.0486,67283.0
2018-07-31 09:50:00,68.72,68.73,68.59,68.69,116715.0,50.0559,50.0632,49.9612,50.0341,116715.0
2018-07-31 09:55:00,68.7,68.87,68.67,68.76,77604.0,50.0413,50.1652,50.0195,50.085,77604.0
2018-07-31 10:00:00,68.75,68.77,68.65,68.75,118056.0,50.0778,50.0923,50.0049,50.0778,118056.0
2018-07-31 10:05:00,68.75,68.94,68.73,68.94,99972.0,50.0778,50.2162,50.0632,50.2162,99972.0
2018-07-31 10:10:00,68.94,69.0,68.89,68.94,130897.0,50.2162,50.2599,50.1797,50.2162,130897.0
2018-07-31 10:15:00,68.94,68.94,68.82,68.9,78473.0,50.2162,50.2162,50.1287,50.187,78473.0
2018-07-31 10:20:00,68.91,69.01,68.89,68.94,101020.0,50.1943,50.2671,50.1797,50.2162,101020.0
2018-07-31 10:25:00,68.94,68.98,68.79,68.91,83966.0,50.2162,50.2453,50.1069,50.1943,83966.0
2018-07-31 10:30:00,68.92,68.96,68.85,68.88,80025.0,50.2016,50.2307,50.1506,50.1724,80025.0
2018-07-31 10:35:00,68.89,68.91,68.68,68.7,90088.0,50.1797,50.1943,50.0268,50.0413,90088.0
2018-07-31 10:40:00,68.7,68.8,68.61,68.77,71338.0,50.0413,50.1142,49.9758,50.0923,71338.0
2018-07-31 10:45:00,68.78,68.79,68.67,68.69,63558.0,50.0996,50.1069,50.0195,50.0341,63558.0
2018-07-31 10:50:00,68.69,68.69,68.51,68.61,66142.0,50.0341,50.0341,49.9029,49.9758,66142.0
2018-07-31 10:55:00,68.61,68.61,68.44,68.55,71513.0,49.9758,49.9758,49.852,49.9321,71513.0
2018-07-31 11:00:00,68.55,68.6,68.43,68.44,67361.0,49.9321,49.9685,49.8447,49.852,67361.0
2018-07-31 11:05:00,68.44,68.45,68.36,68.39,40119.0,49.852,49.8592,49.7937,49.8155,40119.0
2018-07-31 11:10:00,68.39,68.49,68.37,68.48,56391.0,49.8155,49.8884,49.801,49.8811,56391.0
2018-07-31 11:15:00,68.49,68.51,68.41,68.48,37743.0,49.8884,49.9029,49.8301,49.8811,37743.0
2018-07-31 11:20:00,68.47,68.51,68.43,68.51,40731.0,49.8738,49.9029,49.8447,49.9029,40731.0
2018-07-31 11:25:00,68.5,68.5,68.42,68.46,29285.0,49.8957,49.8957,49.8374,49.8665,29285.0
2018-07-31 11:30:00,68.46,68.5,68.43,68.43,35249.0,49.8665,49.8957,49.8447,49.8447,35249.0
2018-07-31 11:35:00,68.44,68.44,68.34,68.44,34942.0,49.852,49.852,49.7791,49.852,34942.0
2018-07-31 11:40:00,68.44,68.44,68.31,68.32,34861.0,49.852,49.852,49.7573,49.7645,34861.0
2018-07-31 11:45:00,68.31,68.4,68.31,68.31,35192.0,49.7573,49.8228,49.7573,49.7573,35192.0
2018-07-31 11:50:00,68.31,68.36,68.26,68.36,36179.0,49.7573,49.7937,49.7208,49.7937,36179.0
2018-07-31 11:55:00,68.36,68.4,68.13,68.24,105803.0,49.7937,49.8228,49.6261,49.7063,105803.0
2018-07-31 12:00:00,68.25,68.25,68.15,68.2,44773.0,49.7136,49.7136,49.6407,49.6771,44773.0
2018-07-31 12:05:00,68.19,68.22,68.14,68.22,44764.0,49.6699,49.6917,49.6334,49.6917,44764.0
2018-07-31 12:10:00,68.22,68.29,68.2,68.27,35021.0,49.6917,49.7427,49.6771,49.7281,35021.0
2018-07-31 12:15:00,68.27,68.29,68.23,68.24,35128.0,49.7281,49.7427,49.699,49.7063,35128.0
2018-07-31 12:20:00,68.25,68.26,68.15,68.16,37598.0,49.7136,49.7208,49.6407,49.648,37598.0
2018-07-31 12:25:00,68.16,68.22,68.14,68.17,29994.0,49.648,49.6917,49.6334,49.6553,29994.0
2018-07-31 12:30:00,68.17,68.26,68.17,68.26,25125.0,49.6553,49.7208,49.6553,49.7208,25125.0
2018-07-31 12:35:00,68.26,68.31,68.25,68.3,48836.0,49.7208,49.7573,49.7136,49.75,48836.0
2018-07-31 12:40:00,68.29,68.32,68.26,68.28,32898.0,49.7427,49.7645,49.7208,49.7354,32898.0
2018-07-31 12:45:00,68.28,68.33,68.27,68.33,55296.0,49.7354,49.7718,49.7281,49.7718,55296.0
2018-07-31 12:50:00,68.34,68.34,68.27,68.3,31190.0,49.7791,49.7791,49.7281,49.75,31190.0
2018-07-31 12:55:00,68.3,68.31,68.27,68.3,36911.0,49.75,49.7573,49.7281,49.75,36911.0
2018-07-31 13:00:00,68.3,68.31,68.24,68.24,40029.0,49.75,49.7573,49.7063,49.7063,40029.0
2018-07-31 13:05:00,68.24,68.25,68.15,68.18,54779.0,49.7063,49.7136,49.6407,49.6626,54779.0
2018-07-31 13:10:00,68.18,68.21,68.16,68.18,29145.0,49.6626,49.6844,49.648,49.6626,29145.0
2018-07-31 13:15:00,68.19,68.22,68.18,68.22,52410.0,49.6699,49.6917,49.6626,49.6917,52410.0
2018-07-31 13:20:00,68.23,68.23,68.18,68.18,22368.0,49.699,49.699,49.6626,49.6626,22368.0
2018-07-31 13:25:00,68.18,68.25,68.18,68.23,28948.0,49.6626,49.7136,49.6626,49.699,28948.0
2018-07-31 13:30:00,68.22,68.25,68.15,68.15,37249.0,49.6917,49.7136,49.6407,49.6407,37249.0
2018-07-31 13:35:00,68.15,68.23,68.13,68.2,45454.0,49.6407,49.699,49.6261,49.6771,45454.0
2018-07-31 13:40:00,68.2,68.21,68.17,68.18,40416.0,49.6771,49.6844,49.6553,49.6626,40416.0
2018-07-31 13:45:00,68.18,68.21,68.16,68.2,45658.0,49.6626,49.6844,49.648,49.6771,45658.0
2018-07-31 13:50:00,68.19,68.21,68.18,68.19,55492.0,49.6699,49.6844,49.6626,49.6699,55492.0
2018-07-31 13:55:00,68.19,68.21,68.16,68.19,40587.0,49.6699,49.6844,49.648,49.6699,40587.0
2018-07-31 14:00:00,68.18,68.2,68.07,68.09,39898.0,49.6626,49.6771,49.5824,49.597,39898.0
2018-07-31 14:05:00,68.09,68.12,68.08,68.1,43056.0,49.597,49.6189,49.5897,49.6043,43056.0
2018-07-31 14:10:00,68.1,68.1,68.08,68.08,32750.0,49.6043,49.6043,49.5897,49.5897,32750.0
2018-07-31 14:15:00,68.08,68.1,68.08,68.09,33786.0,49.5897,49.6043,49.5897,49.597,33786.0
2018-07-31 14:20:00,68.08,68.1,68.05,68.07,45418.0,49.5897,49.6043,49.5679,49.5824,45418.0
2018-07-31 14:25:00,68.07,68.1,68.05,68.1,34491.0,49.5824,49.6043,49.5679,49.6043,34491.0
2018-07-31 14:30:00,68.09,68.1,68.06,68.08,41140.0,49.597,49.6043,49.5752,49.5897,41140.0
2018-07-31 14:35:00,68.07,68.1,68.06,68.09,44693.0,49.5824,49.6043,49.5752,49.597,44693.0
2018-07-31 14:40:00,68.1,68.16,68.08,68.15,53129.0,49.6043,49.648,49.5897,49.6407,53129.0
2018-07-31 14:45:00,68.15,68.16,68.12,68.13,27740.0,49.6407,49.648,49.6189,49.6261,27740.0
2018-07-31 14:50:00,68.13,68.15,68.08,68.09,61232.0,49.6261,49.6407,49.5897,49.597,61232.0
2018-07-31 14:55:00,68.09,68.12,68.05,68.06,44227.0,49.597,49.6189,49.5679,49.5752,44227.0
2018-07-31 15:00:00,68.06,68.07,67.88,67.88,81975.0,49.5752,49.5824,49.444,49.444,81975.0
2018-07-31 15:05:00,67.89,67.89,67.72,67.81,117845.0,49.4513,49.4513,49.3275,49.3931,117845.0
2018-07-31 15:10:00,67.82,67.87,67.8,67.83,29479.0,49.4003,49.4368,49.3858,49.4076,29479.0
2018-07-31 15:15:00,67.83,67.83,67.74,67.78,48376.0,49.4076,49.4076,49.3421,49.3712,48376.0
2018-07-31 15:20:00,67.79,67.8,67.69,67.75,93930.0,49.3785,49.3858,49.3056,49.3494,93930.0
2018-07-31 15:25:00,67.76,67.78,67.71,67.72,44850.0,49.3566,49.3712,49.3202,49.3275,44850.0
2018-07-31 15:30:00,67.71,67.73,67.68,67.7,97992.0,49.3202,49.3348,49.2984,49.3129,97992.0
2018-07-31 15:35:00,67.7,67.71,67.59,67.66,105363.0,49.3129,49.3202,49.2328,49.2838,105363.0
2018-07-31 15:40:00,67.66,67.7,67.61,67.7,126708.0,49.2838,49.3129,49.2474,49.3129,126708.0
2018-07-31 15:45:00,67.7,67.71,67.57,67.66,158974.0,49.3129,49.3202,49.2182,49.2838,158974.0
2018-07-31 15:50:00,67.66,67.7,67.64,67.64,175697.0,49.2838,49.3129,49.2692,49.2692,175697.0
2018-07-31 15:55:00,67.65,67.69,67.6,67.62,347779.0,49.2765,49.3056,49.2401,49.2547,347779.0
2018-08-01 09:30:00,67.61,67.65,66.46,66.7,174304.0,49.2474,49.2765,48.4097,48.5845,174304.0
2018-08-01 09:35:00,66.66,67.22,66.66,66.92,97032.0,48.5554,48.9633,48.5554,48.7448,97032.0
2018-08-01 09:40:00,66.95,67.06,66.75,67.0,72542.0,48.7666,48.8468,48.6209,48.803,72542.0
2018-08-01 09:45:00,67.0,67.08,66.9,66.93,88557.0,48.803,48.8613,48.7302,48.7521,88557.0
2018-08-01 09:50:00,66.93,67.22,66.91,67.2,100864.0,48.7521,48.9633,48.7375,48.9487,100864.0
2018-08-01 09:55:00,67.2,67.26,67.16,67.2,47256.0,48.9487,48.9924,48.9196,48.9487,47256.0
2018-08-01 10:00:00,67.21,67.21,67.02,67.21,71140.0,48.956,48.956,48.8176,48.956,71140.0
2018-08-01 10:05:00,67.22,67.45,67.14,67.31,73935.0,48.9633,49.1308,48.905,49.0289,73935.0
2018-08-01 10:10:00,67.3,67.3,67.12,67.13,64552.0,49.0216,49.0216,48.8905,48.8977,64552.0
2018-08-01 10:15:00,67.14,67.15,67.03,67.13,88281.0,48.905,48.9123,48.8249,48.8977,88281.0
2018-08-01 10:20:00,67.14,67.26,67.14,67.18,49934.0,48.905,48.9924,48.905,48.9342,49934.0
2018-08-01 10:25:00,67.18,67.27,67.17,67.25,59400.0,48.9342,48.9997,48.9269,48.9852,59400.0
2018-08-01 10:30:00,67.24,67.27,67.14,67.14,45186.0,48.9779,48.9997,48.905,48.905,45186.0
2018-08-01 10:35:00,67.15,67.16,66.93,66.93,70999.0,48.9123,48.9196,48.7521,48.7521,70999.0
2018-08-01 10:40:00,66.93,66.98,66.85,66.91,62683.0,48.7521,48.7885,48.6938,48.7375,62683.0
2018-08-01 10:45:00,66.91,66.94,66.83,66.83,51576.0,48.7375,48.7593,48.6792,48.6792,51576.0
2018-08-01 10:50:00,66.82,66.93,66.76,66.87,61903.0,48.6719,48.7521,48.6282,48.7084,61903.0
2018-08-01 10:55:00,66.88,67.01,66.88,66.98,53881.0,48.7156,48.8103,48.7156,48.7885,53881.0
2018-08-01 11:00:00,66.97,67.03,66.93,66.97,62838.0,48.7812,48.8249,48.7521,48.7812,62838.0
2018-08-01 11:05:00,66.97,67.02,66.93,66.94,54709.0,48.7812,48.8176,48.7521,48.7593,54709.0
2018-08-01 11:10:00,66.94,66.94,66.73,66.73,54863.0,48.7593,48.7593,48.6064,48.6064,54863.0
2018-08-01 11:15:00,66.74,66.82,66.72,66.82,45309.0,48.6137,48.6719,48.5991,48.6719,45309.0
2018-08-01 11:20:00,66.81,66.93,66.79,66.85,81585.0,48.6647,48.7521,48.6501,48.6938,81585.0
2018-08-01 11:25:00,66.85,66.92,66.82,66.89,43084.0,48.6938,48.7448,48.6719,48.7229,43084.0
2018-08-01 11:30:00,66.89,66.94,66.86,66.93,55745.0,48.7229,48.7593,48.7011,48.7521,55745.0
2018-08-01 11:35:00,66.92,66.99,66.91,66.92,55209.0,48.7448,48.7958,48.7375,48.7448,55209.0
2018-08-01 11:40:00,66.92,66.95,66.9,66.92,30284.0,48.7448,48.7666,48.7302,48.7448,30284.0
2018-08-01 11:45:00,66.92,66.94,66.76,66.77,56965.0,48.7448,48.7593,48.6282,48.6355,56965.0
2018-08-01 11:50:00,66.77,66.8,66.68,66.72,55755.0,48.6355,48.6574,48.57,48.5991,55755.0
2018-08-01 11:55:00,66.71,66.75,66.64,66.66,51417.0,48.5918,48.6209,48.5408,48.5554,51417.0
2018-08-01 12:00:00,66.66,66.67,66.56,66.59,59766.0,48.5554,48.5627,48.4826,48.5044,59766.0
2018-08-01 12:05:00,66.59,66.67,66.58,66.65,54055.0,48.5044,48.5627,48.4971,48.5481,54055.0
2018-08-01 12:10:00,66.66,66.71,66.62,66.7,30531.0,48.5554,48.5918,48.5263,48.5845,30531.0
2018-08-01 12:15:00,66.69,66.72,66.64,66.7,30538.0,48.5772,48.5991,48.5408,48.5845,30538.0
2018-08-01 12:20:00,66.71,66.74,66.66,66.66,36083.0,48.5918,48.6137,48.5554,48.5554,36083.0
2018-08-01 12:25:00,66.67,66.67,66.58,66.58,31599.0,48.5627,48.5627,48.4971,48.4971,31599.0
2018-08-01 12:30:00,66.58,66.63,66.55,66.56,36718.0,48.4971,48.5335,48.4753,48.4826,36718.0
2018-08-01 12:35:00,66.56,66.57,66.5,66.51,44956.0,48.4826,48.4898,48.4388,48.4461,44956.0
2018-08-01 12:40:00,66.51,66.55,66.5,66.53,43712.0,48.4461,48.4753,48.4388,48.4607,43712.0
2018-08-01 12:45:00,66.53,66.58,66.51,66.56,40898.0,48.4607,48.4971,48.4461,48.4826,40898.0
2018-08-01 12:50:00,66.56,66.6,66.55,66.59,28232.0,48.4826,48.5117,48.4753,48.5044,28232.0
2018-08-01 12:55:00,66.59,66.61,66.53,66.54,35111.0,48.5044,48.519,48.4607,48.468,35111.0
2018-08-01 13:00:00,66.54,66.58,66.53,66.57,42064.0,48.468,48.4971,48.4607,48.4898,42064.0
2018-08-01 13:05:00,66.56,66.57,66.42,66.43,53893.0,48.4826,48.4898,48.3806,48.3879,53893.0
2018-08-01 13:10:00,66.42,66.5,66.39,66.48,46784.0,48.3806,48.4388,48.3587,48.4243,46784.0
2018-08-01 13:15:00,66.48,66.56,66.48,66.51,29841.0,48.4243,48.4826,48.4243,48.4461,29841.0
2018-08-01 13:20:00,66.51,66.51,66.44,66.49,41849.0,48.4461,48.4461,48.3951,48.4316,41849.0
2018-08-01 13:25:00,66.49,66.52,66.47,66.5,32030.0,48.4316,48.4534,48.417,48.4388,32030.0
2018-08-01 13:30:00,66.5,66.51,66.45,66.46,28610.0,48.4388,48.4461,48.4024,48.4097,28610.0
2018-08-01 13:35:00,66.46,66.52,66.46,66.49,25774.0,48.4097,48.4534,48.4097,48.4316,25774.0
2018-08-01 13:40:00,66.48,66.51,66.46,66.51,29911.0,48.4243,48.4461,48.4097,48.4461,29911.0
2018-08-01 13:45:00,66.51,66.57,66.5,66.55,37067.0,48.4461,48.4898,48.4388,48.4753,37067.0
2018-08-01 13:50:00,66.54,66.57,66.5,66.54,33209.0,48.468,48.4898,48.4388,48.468,33209.0
2018-08-01 13:55:00,66.53,66.53,66.42,66.45,79272.0,48.4607,48.4607,48.3806,48.4024,79272.0
2018-08-01 14:00:00,66.46,66.51,66.39,66.39,78962.0,48.4097,48.4461,48.3587,48.3587,78962.0
2018-08-01 14:05:00,66.39,66.45,66.35,66.44,66036.0,48.3587,48.4024,48.3296,48.3951,66036.0
2018-08-01 14:10:00,66.44,66.47,66.37,66.47,72952.0,48.3951,48.417,48.3442,48.417,72952.0
2018-08-01 14:15:00,66.47,66.53,66.43,66.43,39446.0,48.417,48.4607,48.3879,48.3879,39446.0
2018-08-01 14:20:00,66.43,66.5,66.39,66.49,46782.0,48.3879,48.4388,48.3587,48.4316,46782.0
2018-08-01 14:25:00,66.49,66.49,66.38,66.41,45671.0,48.4316,48.4316,48.3514,48.3733,45671.0
2018-08-01 14:30:00,66.41,66.42,66.34,66.37,49228.0,48.3733,48.3806,48.3223,48.3442,49228.0
2018-08-01 14:35:00,66.37,66.41,66.35,66.36,35685.0,48.3442,48.3733,48.3296,48.3369,35685.0
2018-08-01 14:40:00,66.36,66.47,66.35,66.43,60155.0,48.3369,48.417,48.3296,48.3879,60155.0
2018-08-01 14:45:00,66.43,66.47,66.42,66.46,33123.0,48.3879,48.417,48.3806,48.4097,33123.0
2018-08-01 14:50:00,66.47,66.55,66.44,66.52,37756.0,48.417,48.4753,48.3951,48.4534,37756.0
2018-08-01 14:55:00,66.51,66.57,66.49,66.52,60252.0,48.4461,48.4898,48.4316,48.4534,60252.0
2018-08-01 15:00:00,66.51,66.54,66.45,66.45,53634.0,48.4461,48.468,48.4024,48.4024,53634.0
2018-08-01 15:05:00,66.45,66.45,66.33,66.38,57829.0,48.4024,48.4024,48.315,48.3514,57829.0
2018-08-01 15:10:00,66.38,66.4,66.34,66.38,56105.0,48.3514,48.366,48.3223,48.3514,56105.0
2018-08-01 15:15:00,66.37,66.4,66.36,66.39,41255.0,48.3442,48.366,48.3369,48.3587,41255.0
2018-08-01 15:20:00,66.39,66.48,66.39,66.48,58133.0,48.3587,48.4243,48.3587,48.4243,58133.0
2018-08-01 15:25:00,66.48,66.48,66.41,66.44,71523.0,48.4243,48.4243,48.3733,48.3951,71523.0
2018-08-01 15:30:00,66.45,66.49,66.39,66.45,102401.0,48.4024,48.4316,48.3587,48.4024,102401.0
2018-08-01 15:35:00,66.45,66.46,66.37,66.41,98216.0,48.4024,48.4097,48.3442,48.3733,98216.0
2018-08-01 15:40:00,66.41,66.59,66.4,66.58,148125.0,48.3733,48.5044,48.366,48.4971,148125.0
2018-08-01 15:45:00,66.58,66.58,66.43,66.47,204392.0,48.4971,48.4971,48.3879,48.417,204392.0
2018-08-01 15:50:00,66.47,66.48,66.31,66.33,212915.0,48.417,48.4243,48.3005,48.315,212915.0
2018-08-01 15:55:00,66.32,66.45,66.29,66.44,490174.0,48.3077,48.4024,48.2859,48.3951,490174.0
2018-08-02 09:30:00,65.99,66.44,65.78,66.37,151182.0,48.0674,48.3951,47.9144,48.3442,151182.0
2018-08-02 09:35:00,66.38,66.43,66.09,66.26,56526.0,48.3514,48.3879,48.1402,48.264,56526.0
2018-08-02 09:40:00,66.25,66.48,66.17,66.17,54628.0,48.2567,48.4243,48.1985,48.1985,54628.0
2018-08-02 09:45:00,66.16,66.29,66.15,66.27,58067.0,48.1912,48.2859,48.1839,48.2713,58067.0
2018-08-02 09:50:00,66.28,66.38,66.2,66.29,79818.0,48.2786,48.3514,48.2203,48.2859,79818.0
2018-08-02 09:55:00,66.29,66.31,66.04,66.25,91879.0,48.2859,48.3005,48.1038,48.2567,91879.0
2018-08-02 10:00:00,66.24,66.36,66.23,66.32,79096.0,48.2495,48.3369,48.2422,48.3077,79096.0
2018-08-02 10:05:00,66.3,66.53,66.27,66.48,68301.0,48.2932,48.4607,48.2713,48.4243,68301.0
2018-08-02 10:10:00,66.48,66.61,66.47,66.61,74319.0,48.4243,48.519,48.417,48.519,74319.0
2018-08-02 10:15:00,66.6,66.66,66.58,66.59,62688.0,48.5117,48.5554,48.4971,48.5044,62688.0
2018-08-02 10:20:00,66.59,66.65,66.57,66.61,54166.0,48.5044,48.5481,48.4898,48.519,54166.0
2018-08-02 10:25:00,66.61,66.61,66.48,66.6,44978.0,48.519,48.519,48.4243,48.5117,44978.0
2018-08-02 10:30:00,66.6,66.61,66.53,66.56,31496.0,48.5117,48.519,48.4607,48.4826,31496.0
2018-08-02 10:35:00,66.57,66.63,66.5,66.63,37021.0,48.4898,48.5335,48.4388,48.5335,37021.0
2018-08-02 10:40:00,66.63,66.64,66.45,66.48,29728.0,48.5335,48.5408,48.4024,48.4243,29728.0
2018-08-02 10:45:00,66.45,66.47,66.38,66.38,26559.0,48.4024,48.417,48.3514,48.3514,26559.0
2018-08-02 10:50:00,66.39,66.44,66.37,66.42,35518.0,48.3587,48.3951,48.3442,48.3806,35518.0
2018-08-02 10:55:00,66.42,66.49,66.39,66.42,38397.0,48.3806,48.4316,48.3587,48.3806,38397.0
2018-08-02 11:00:00,66.43,66.49,66.41,66.49,39900.0,48.3879,48.4316,48.3733,48.4316,39900.0
2018-08-02 11:05:00,66.49,66.62,66.48,66.57,38527.0,48.4316,48.5263,48.4243,48.4898,38527.0
2018-08-02 11:10:00,66.56,66.6,66.53,66.6,29919.0,48.4826,48.5117,48.4607,48.5117,29919.0
2018-08-02 11:15:00,66.6,66.62,66.54,66.59,44655.0,48.5117,48.5263,48.468,48.5044,44655.0
2018-08-02 11:20:00,66.59,66.6,66.51,66.52,28929.0,48.5044,48.5117,48.4461,48.4534,28929.0
2018-08-02 11:25:00,66.52,66.58,66.47,66.51,35950.0,48.4534,48.4971,48.417,48.4461,35950.0
2018-08-02 11:30:00,66.51,66.57,66.51,66.56,29804.0,48.4461,48.4898,48.4461,48.4826,29804.0
2018-08-02 11:35:00,66.56,66.71,66.55,66.65,86552.0,48.4826,48.5918,48.4753,48.5481,86552.0
2018-08-02 11:40:00,66.66,66.69,66.63,66.64,26493.0,48.5554,48.5772,48.5335,48.5408,26493.0
2018-08-02 11:45:00,66.63,66.68,66.63,66.67,35045.0,48.5335,48.57,48.5335,48.5627,35045.0
2018-08-02 11:50:00,66.67,66.7,66.62,66.64,22941.0,48.5627,48.5845,48.5263,48.5408,22941.0
2018-08-02 11:55:00,66.64,66.78,66.62,66.76,25895.0,48.5408,48.6428,48.5263,48.6282,25895.0
2018-08-02 12:00:00,66.76,66.85,66.76,66.81,24512.0,48.6282,48.6938,48.6282,48.6647,24512.0
2018-08-02 12:05:00,66.82,66.9,66.81,66.84,50210.0,48.6719,48.7302,48.6647,48.6865,50210.0
2018-08-02 12:10:00,66.85,66.86,66.8,66.83,20669.0,48.6938,48.7011,48.6574,48.6792,20669.0
2018-08-02 12:15:00,66.84,66.86,66.81,66.82,18855.0,48.6865,48.7011,48.6647,48.6719,18855.0
2018-08-02 12:20:00,66.82,66.86,66.8,66.85,26526.0,48.6719,48.7011,48.6574,48.6938,26526.0
2018-08-02 12:25:00,66.85,66.95,66.84,66.9,33236.0,48.6938,48.7666,48.6865,48.7302,33236.0
2018-08-02 12:30:00,66.9,66.93,66.88,66.91,33764.0,48.7302,48.7521,48.7156,48.7375,33764.0
2018-08-02 12:35:00,66.91,66.94,66.91,66.94,17803.0,48.7375,48.7593,48.7375,48.7593,17803.0
2018-08-02 12:40:00,66.94,66.99,66.94,66.98,25581.0,48.7593,48.7958,48.7593,48.7885,25581.0
2018-08-02 12:45:00,66.99,67.0,66.95,66.95,17106.0,48.7958,48.803,48.7666,48.7666,17106.0
2018-08-02 12:50:00,66.95,66.99,66.94,66.99,35382.0,48.7666,48.7958,48.7593,48.7958,35382.0
2018-08-02 12:55:00,67.0,67.02,66.99,67.0,20600.0,48.803,48.8176,48.7958,48.803,20600.0
2018-08-02 13:00:00,67.0,67.03,66.98,67.02,20655.0,48.803,48.8249,48.7885,48.8176,20655.0
2018-08-02 13:05:00,67.02,67.02,66.96,66.99,21083.0,48.8176,48.8176,48.7739,48.7958,21083.0
2018-08-02 13:10:00,67.0,67.01,66.96,67.0,19261.0,48.803,48.8103,48.7739,48.803,19261.0
2018-08-02 13:15:00,66.99,67.02,66.97,67.0,21174.0,48.7958,48.8176,48.7812,48.803,21174.0
2018-08-02 13:20:00,67.0,67.03,66.96,66.97,26197.0,48.803,48.8249,48.7739,48.7812,26197.0
2018-08-02 13:25:00,66.97,67.05,66.96,67.02,18934.0,48.7812,48.8395,48.7739,48.8176,18934.0
2018-08-02 13:30:00,67.02,67.06,67.01,67.06,24539.0,48.8176,48.8468,48.8103,48.8468,24539.0
2018-08-02 13:35:00,67.05,67.09,67.04,67.06,23806.0,48.8395,48.8686,48.8322,48.8468,23806.0
2018-08-02 13:40:00,67.08,67.1,67.05,67.06,19140.0,48.8613,48.8759,48.8395,48.8468,19140.0
2018-08-02 13:45:00,67.07,67.13,67.07,67.13,26105.0,48.854,48.8977,48.854,48.8977,26105.0
2018-08-02 13:50:00,67.13,67.15,67.07,67.08,26207.0,48.8977,48.9123,48.854,48.8613,26207.0
2018-08-02 13:55:00,67.08,67.14,67.08,67.14,18316.0,48.8613,48.905,48.8613,48.905,18316.0
2018-08-02 14:00:00,67.14,67.17,67.12,67.14,24405.0,48.905,48.9269,48.8905,48.905,24405.0
2018-08-02 14:05:00,67.14,67.16,67.1,67.16,22709.0,48.905,48.9196,48.8759,48.9196,22709.0
2018-08-02 14:10:00,67.16,67.18,67.1,67.1,39748.0,48.9196,48.9342,48.8759,48.8759,39748.0
2018-08-02 14:15:00,67.1,67.13,67.02,67.03,50280.0,48.8759,48.8977,48.8176,48.8249,50280.0
2018-08-02 14:20:00,67.03,67.06,66.99,67.02,29512.0,48.8249,48.8468,48.7958,48.8176,29512.0
2018-08-02 14:25:00,67.01,67.06,67.01,67.03,18606.0,48.8103,48.8468,48.8103,48.8249,18606.0
2018-08-02 14:30:00,67.04,67.07,66.97,67.0,44082.0,48.8322,48.854,48.7812,48.803,44082.0
2018-08-02 14:35:00,67.0,67.02,66.99,67.01,18303.0,48.803,48.8176,48.7958,48.8103,18303.0
2018-08-02 14:40:00,67.0,67.01,66.95,66.96,24411.0,48.803,48.8103,48.7666,48.7739,24411.0
2018-08-02 14:45:00,66.95,66.98,66.94,66.97,21114.0,48.7666,48.7885,48.7593,48.7812,21114.0
2018-08-02 14:50:00,66.97,66.97,66.95,66.96,13458.0,48.7812,48.7812,48.7666,48.7739,13458.0
2018-08-02 14:55:00,66.96,66.99,66.95,66.98,27771.0,48.7739,48.7958,48.7666,48.7885,27771.0
2018-08-02 15:00:00,66.99,67.07,66.98,67.05,37035.0,48.7958,48.854,48.7885,48.8395,37035.0
2018-08-02 15:05:00,67.05,67.06,66.98,67.0,28037.0,48.8395,48.8468,48.7885,48.803,28037.0
2018-08-02 15:10:00,67.01,67.01,66.94,66.94,23054.0,48.8103,48.8103,48.7593,48.7593,23054.0
2018-08-02 15:15:00,66.94,67.03,66.94,67.03,32994.0,48.7593,48.8249,48.7593,48.8249,32994.0
2018-08-02 15:20:00,67.02,67.02,66.98,66.98,25929.0,48.8176,48.8176,48.7885,48.7885,25929.0
2018-08-02 15:25:00,66.98,67.0,66.96,66.96,20862.0,48.7885,48.803,48.7739,48.7739,20862.0
2018-08-02 15:30:00,66.96,66.99,66.92,66.94,58251.0,48.7739,48.7958,48.7448,48.7593,58251.0
2018-08-02 15:35:00,66.93,66.96,66.92,66.95,42331.0,48.7521,48.7739,48.7448,48.7666,42331.0
2018-08-02 15:40:00,66.96,66.99,66.92,66.96,84851.0,48.7739,48.7958,48.7448,48.7739,84851.0
2018-08-02 15:45:00,66.96,67.0,66.96,66.99,67358.0,48.7739,48.803,48.7739,48.7958,67358.0
2018-08-02 15:50:00,66.98,67.05,66.94,66.96,147185.0,48.7885,48.8395,48.7593,48.7739,147185.0
2018-08-02 15:55:00,66.95,67.0,66.95,66.96,225780.0,48.7666,48.803,48.7666,48.7739,225780.0
2018-08-03 09:30:00,67.19,67.25,66.96,67.25,166281.0,48.9414,48.9852,48.7739,48.9852,166281.0
2018-08-03 09:35:00,67.25,67.44,67.17,67.4,141359.0,48.9852,49.1235,48.9269,49.0944,141359.0
2018-08-03 09:40:00,67.39,67.5,67.35,67.44,69382.0,49.0871,49.1673,49.058,49.1235,69382.0
2018-08-03 09:45:00,67.45,67.7,67.42,67.6,64956.0,49.1308,49.3129,49.109,49.2401,64956.0
2018-08-03 09:50:00,67.6,67.65,67.58,67.59,60723.0,49.2401,49.2765,49.2255,49.2328,60723.0
2018-08-03 09:55:00,67.57,67.59,67.48,67.58,50933.0,49.2182,49.2328,49.1527,49.2255,50933.0
2018-08-03 10:00:00,67.56,67.62,67.44,67.5,50114.0,49.211,49.2547,49.1235,49.1673,50114.0
2018-08-03 10:05:00,67.5,67.51,67.36,67.37,41527.0,49.1673,49.1745,49.0653,49.0726,41527.0
2018-08-03 10:10:00,67.37,67.38,67.11,67.11,93310.0,49.0726,49.0798,48.8832,48.8832,93310.0
2018-08-03 10:15:00,67.11,67.16,66.99,66.99,111269.0,48.8832,48.9196,48.7958,48.7958,111269.0
2018-08-03 10:20:00,66.99,67.22,66.98,67.22,55723.0,48.7958,48.9633,48.7885,48.9633,55723.0
2018-08-03 10:25:00,67.22,67.31,67.22,67.24,53975.0,48.9633,49.0289,48.9633,48.9779,53975.0
2018-08-03 10:30:00,67.25,67.35,67.23,67.29,63965.0,48.9852,49.058,48.9706,49.0143,63965.0
2018-08-03 10:35:00,67.31,67.35,67.3,67.34,40021.0,49.0289,49.058,49.0216,49.0507,40021.0
2018-08-03 10:40:00,67.34,67.46,67.33,67.42,60528.0,49.0507,49.1381,49.0434,49.109,60528.0
2018-08-03 10:45:00,67.42,67.49,67.4,67.41,56544.0,49.109,49.16,49.0944,49.1017,56544.0
2018-08-03 10:50:00,67.41,67.47,67.35,67.4,55114.0,49.1017,49.1454,49.058,49.0944,55114.0
2018-08-03 10:55:00,67.41,67.47,67.37,67.43,47756.0,49.1017,49.1454,49.0726,49.1163,47756.0
2018-08-03 11:00:00,67.43,67.53,67.41,67.53,78923.0,49.1163,49.1891,49.1017,49.1891,78923.0
2018-08-03 11:05:00,67.53,67.56,67.46,67.47,37699.0,49.1891,49.211,49.1381,49.1454,37699.0
2018-08-03 11:10:00,67.47,67.49,67.44,67.47,40609.0,49.1454,49.16,49.1235,49.1454,40609.0
2018-08-03 11:15:00,67.47,67.51,67.45,67.48,40891.0,49.1454,49.1745,49.1308,49.1527,40891.0
2018-08-03 11:20:00,67.48,67.58,67.46,67.58,37252.0,49.1527,49.2255,49.1381,49.2255,37252.0
2018-08-03 11:25:00,67.58,67.59,67.45,67.46,41247.0,49.2255,49.2328,49.1308,49.1381,41247.0
2018-08-03 11:30:00,67.46,67.48,67.41,67.42,43121.0,49.1381,49.1527,49.1017,49.109,43121.0
2018-08-03 11:35:00,67.43,67.5,67.43,67.48,30073.0,49.1163,49.1673,49.1163,49.1527,30073.0
2018-08-03 11:40:00,67.48,67.48,67.41,67.43,24947.0,49.1527,49.1527,49.1017,49.1163,24947.0
2018-08-03 11:45:00,67.44,67.44,67.31,67.31,23109.0,49.1235,49.1235,49.0289,49.0289,23109.0
2018-08-03 11:50:00,67.31,67.34,67.27,67.29,17183.0,49.0289,49.0507,48.9997,49.0143,17183.0
2018-08-03 11:55:00,67.29,67.29,67.23,67.23,17034.0,49.0143,49.0143,48.9706,48.9706,17034.0
2018-08-03 12:00:00,67.23,67.25,67.19,67.24,31432.0,48.9706,48.9852,48.9414,48.9779,31432.0
2018-08-03 12:05:00,67.22,67.26,67.21,67.23,24409.0,48.9633,48.9924,48.956,48.9706,24409.0
2018-08-03 12:10:00,67.22,67.24,67.19,67.22,17405.0,48.9633,48.9779,48.9414,48.9633,17405.0
2018-08-03 12:15:00,67.24,67.26,67.19,67.25,48613.0,48.9779,48.9924,48.9414,48.9852,48613.0
2018-08-03 12:20:00,67.25,67.31,67.24,67.25,34934.0,48.9852,49.0289,48.9779,48.9852,34934.0
2018-08-03 12:25:00,67.26,67.27,67.21,67.26,19782.0,48.9924,48.9997,48.956,48.9924,19782.0
2018-08-03 12:30:00,67.27,67.29,67.2,67.2,25099.0,48.9997,49.0143,48.9487,48.9487,25099.0
2018-08-03 12:35:00,67.2,67.26,67.2,67.23,20065.0,48.9487,48.9924,48.9487,48.9706,20065.0
2018-08-03 12:40:00,67.23,67.24,67.18,67.19,22363.0,48.9706,48.9779,48.9342,48.9414,22363.0
2018-08-03 12:45:00,67.19,67.19,67.11,67.16,62934.0,48.9414,48.9414,48.8832,48.9196,62934.0
2018-08-03 12:50:00,67.15,67.29,67.15,67.27,25720.0,48.9123,49.0143,48.9123,48.9997,25720.0
2018-08-03 12:55:00,67.28,67.29,67.25,67.27,16570.0,49.007,49.0143,48.9852,48.9997,16570.0
2018-08-03 13:00:00,67.27,67.29,67.23,67.25,15848.0,48.9997,49.0143,48.9706,48.9852,15848.0
2018-08-03 13:05:00,67.24,67.25,67.21,67.23,16619.0,48.9779,48.9852,48.956,48.9706,16619.0
2018-08-03 13:10:00,67.24,67.26,67.21,67.26,17362.0,48.9779,48.9924,48.956,48.9924,17362.0
2018-08-03 13:15:00,67.26,67.27,67.23,67.27,16307.0,48.9924,48.9997,48.9706,48.9997,16307.0
2018-08-03 13:20:00,67.27,67.31,67.26,67.29,32883.0,48.9997,49.0289,48.9924,49.0143,32883.0
2018-08-03 13:25:00,67.28,67.3,67.25,67.26,14299.0,49.007,49.0216,48.9852,48.9924,14299.0
2018-08-03 13:30:00,67.25,67.31,67.25,67.25,21237.0,48.9852,49.0289,48.9852,48.9852,21237.0
2018-08-03 13:35:00,67.26,67.26,67.23,67.23,15278.0,48.9924,48.9924,48.9706,48.9706,15278.0
2018-08-03 13:40:00,67.24,67.26,67.22,67.24,14960.0,48.9779,48.9924,48.9633,48.9779,14960.0
2018-08-03 13:45:00,67.23,67.3,67.23,67.3,19597.0,48.9706,49.0216,48.9706,49.0216,19597.0
2018-08-03 13:50:00,67.31,67.34,67.3,67.33,19944.0,49.0289,49.0507,49.0216,49.0434,19944.0
2018-08-03 13:55:00,67.33,67.34,67.31,67.33,15313.0,49.0434,49.0507,49.0289,49.0434,15313.0
2018-08-03 14:00:00,67.33,67.35,67.28,67.29,41065.0,49.0434,49.058,49.007,49.0143,41065.0
2018-08-03 14:05:00,67.29,67.32,67.28,67.32,21937.0,49.0143,49.0361,49.007,49.0361,21937.0
2018-08-03 14:10:00,67.32,67.33,67.24,67.28,39894.0,49.0361,49.0434,48.9779,49.007,39894.0
2018-08-03 14:15:00,67.27,67.28,67.19,67.19,48790.0,48.9997,49.007,48.9414,48.9414,48790.0
2018-08-03 14:20:00,67.19,67.23,67.18,67.23,25923.0,48.9414,48.9706,48.9342,48.9706,25923.0
2018-08-03 14:25:00,67.24,67.26,67.2,67.22,40369.0,48.9779,48.9924,48.9487,48.9633,40369.0
2018-08-03 14:30:00,67.22,67.27,67.21,67.23,40859.0,48.9633,48.9997,48.956,48.9706,40859.0
2018-08-03 14:35:00,67.23,67.27,67.22,67.26,21282.0,48.9706,48.9997,48.9633,48.9924,21282.0
2018-08-03 14:40:00,67.26,67.29,67.24,67.28,24703.0,48.9924,49.0143,48.9779,49.007,24703.0
2018-08-03 14:45:00,67.29,67.32,67.26,67.27,20412.0,49.0143,49.0361,48.9924,48.9997,20412.0
2018-08-03 14:50:00,67.26,67.3,67.26,67.29,23782.0,48.9924,49.0216,48.9924,49.0143,23782.0
2018-08-03 14:55:00,67.3,67.31,67.25,67.25,21342.0,49.0216,49.0289,48.9852,48.9852,21342.0
2018-08-03 15:00:00,67.26,67.26,67.24,67.24,18063.0,48.9924,48.9924,48.9779,48.9779,18063.0
2018-08-03 15:05:00,67.25,67.31,67.24,67.3,34112.0,48.9852,49.0289,48.9779,49.0216,34112.0
2018-08-03 15:10:00,67.31,67.4,67.3,67.3,73742.0,49.0289,49.0944,49.0216,49.0216,73742.0
2018-08-03 15:15:00,67.3,67.34,67.3,67.32,13416.0,49.0216,49.0507,49.0216,49.0361,13416.0
2018-08-03 15:20:00,67.32,67.38,67.32,67.37,23164.0,49.0361,49.0798,49.0361,49.0726,23164.0
2018-08-03 15:25:00,67.38,67.38,67.34,67.34,31724.0,49.0798,49.0798,49.0507,49.0507,31724.0
2018-08-03 15:30:00,67.34,67.35,67.31,67.34,48901.0,49.0507,49.058,49.0289,49.0507,48901.0
2018-08-03 15:35:00,67.35,67.36,67.33,67.35,39049.0,49.058,49.0653,49.0434,49.058,39049.0
2018-08-03 15:40:00,67.35,67.37,67.33,67.34,76990.0,49.058,49.0726,49.0434,49.0507,76990.0
2018-08-03 15:45:00,67.35,67.36,67.21,67.21,80325.0,49.058,49.0653,48.956,48.956,80325.0
2018-08-03 15:50:00,67.22,67.24,67.15,67.22,134926.0,48.9633,48.9779,48.9123,48.9633,134926.0
2018-08-03 15:55:00,67.23,67.24,67.16,67.23,198741.0,48.9706,48.9779,48.9196,48.9706,198741.0
2018-08-06 09:30:00,66.49,66.95,66.45,66.74,128569.0,48.4316,48.7666,48.4024,48.6137,128569.0
2018-08-06 09:35:00,66.76,66.85,66.6,66.77,42316.0,48.6282,48.6938,48.5117,48.6355,42316.0
2018-08-06 09:40:00,66.77,66.93,66.77,66.83,41480.0,48.6355,48.7521,48.6355,48.6792,41480.0
2018-08-06 09:45:00,66.84,66.95,66.65,66.67,60945.0,48.6865,48.7666,48.5481,48.5627,60945.0
2018-08-06 09:50:00,66.67,66.7,66.6,66.65,40797.0,48.5627,48.5845,48.5117,48.5481,40797.0
2018-08-06 09:55:00,66.65,66.7,66.55,66.62,61333.0,48.5481,48.5845,48.4753,48.5263,61333.0
2018-08-06 10:00:00,66.63,66.65,66.43,66.52,108190.0,48.5335,48.5481,48.3879,48.4534,108190.0
2018-08-06 10:05:00,66.52,66.68,66.52,66.65,71251.0,48.4534,48.57,48.4534,48.5481,71251.0
2018-08-06 10:10:00,66.65,66.67,66.56,66.56,78135.0,48.5481,48.5627,48.4826,48.4826,78135.0
2018-08-06 10:15:00,66.56,66.65,66.45,66.62,73059.0,48.4826,48.5481,48.4024,48.5263,73059.0
2018-08-06 10:20:00,66.62,66.74,66.61,66.68,43143.0,48.5263,48.6137,48.519,48.57,43143.0
2018-08-06 10:25:00,66.68,66.68,66.58,66.68,71805.0,48.57,48.57,48.4971,48.57,71805.0
2018-08-06 10:30:00,66.67,66.73,66.6,66.66,76214.0,48.5627,48.6064,48.5117,48.5554,76214.0
2018-08-06 10:35:00,66.65,66.75,66.64,66.75,37519.0,48.5481,48.6209,48.5408,48.6209,37519.0
2018-08-06 10:40:00,66.75,66.75,66.66,66.74,50875.0,48.6209,48.6209,48.5554,48.6137,50875.0
2018-08-06 10:45:00,66.74,66.76,66.68,66.72,36997.0,48.6137,48.6282,48.57,48.5991,36997.0
2018-08-06 10:50:00,66.7,66.9,66.7,66.9,54306.0,48.5845,48.7302,48.5845,48.7302,54306.0
2018-08-06 10:55:00,66.91,66.91,66.74,66.79,52700.0,48.7375,48.7375,48.6137,48.6501,52700.0
2018-08-06 11:00:00,66.8,66.94,66.8,66.88,44068.0,48.6574,48.7593,48.6574,48.7156,44068.0
2018-08-06 11:05:00,66.89,66.98,66.85,66.92,29485.0,48.7229,48.7885,48.6938,48.7448,29485.0
2018-08-06 11:10:00,66.92,66.95,66.89,66.91,35075.0,48.7448,48.7666,48.7229,48.7375,35075.0
2018-08-06 11:15:00,66.91,67.08,66.89,67.03,62227.0,48.7375,48.8613,48.7229,48.8249,62227.0
2018-08-06 11:20:00,67.03,67.12,67.03,67.09,69521.0,48.8249,48.8905,48.8249,48.8686,69521.0
2018-08-06 11:25:00,67.08,67.09,66.95,67.04,72168.0,48.8613,48.8686,48.7666,48.8322,72168.0
2018-08-06 11:30:00,67.04,67.04,66.91,67.0,33103.0,48.8322,48.8322,48.7375,48.803,33103.0
2018-08-06 11:35:00,67.0,67.03,66.98,67.01,38264.0,48.803,48.8249,48.7885,48.8103,38264.0
2018-08-06 11:40:00,67.02,67.05,67.02,67.02,28664.0,48.8176,48.8395,48.8176,48.8176,28664.0
2018-08-06 11:45:00,67.01,67.15,66.94,67.14,36000.0,48.8103,48.9123,48.7593,48.905,36000.0
2018-08-06 11:50:00,67.15,67.28,67.14,67.25,55252.0,48.9123,49.007,48.905,48.9852,55252.0
2018-08-06 11:55:00,67.25,67.26,67.15,67.24,26429.0,48.9852,48.9924,48.9123,48.9779,26429.0
2018-08-06 12:00:00,67.23,67.31,67.21,67.3,27669.0,48.9706,49.0289,48.956,49.0216,27669.0
2018-08-06 12:05:00,67.31,67.36,67.3,67.33,35767.0,49.0289,49.0653,49.0216,49.0434,35767.0
2018-08-06 12:10:00,67.33,67.4,67.29,67.38,66290.0,49.0434,49.0944,49.0143,49.0798,66290.0
2018-08-06 12:15:00,67.37,67.39,67.29,67.31,33668.0,49.0726,49.0871,49.0143,49.0289,33668.0
2018-08-06 12:20:00,67.3,67.4,67.29,67.4,91742.0,49.0216,49.0944,49.0143,49.0944,91742.0
2018-08-06 12:25:00,67.4,67.44,67.35,67.38,49862.0,49.0944,49.1235,49.058,49.0798,49862.0
2018-08-06 12:30:00,67.38,67.41,67.36,67.4,22398.0,49.0798,49.1017,49.0653,49.0944,22398.0
2018-08-06 12:35:00,67.4,67.45,67.38,67.44,19301.0,49.0944,49.1308,49.0798,49.1235,19301.0
2018-08-06 12:40:00,67.44,67.5,67.4,67.48,55203.0,49.1235,49.1673,49.0944,49.1527,55203.0
2018-08-06 12:45:00,67.48,67.48,67.41,67.42,22677.0,49.1527,49.1527,49.1017,49.109,22677.0
2018-08-06 12:50:00,67.43,67.43,67.34,67.36,39624.0,49.1163,49.1163,49.0507,49.0653,39624.0
2018-08-06 12:55:00,67.35,67.37,67.3,67.32,62405.0,49.058,49.0726,49.0216,49.0361,62405.0
2018-08-06 13:00:00,67.31,67.36,67.3,67.3,36750.0,49.0289,49.0653,49.0216,49.0216,36750.0
2018-08-06 13:05:00,67.31,67.32,67.25,67.26,35170.0,49.0289,49.0361,48.9852,48.9924,35170.0
2018-08-06 13:10:00,67.26,67.27,67.2,67.22,129326.0,48.9924,48.9997,48.9487,48.9633,129326.0
2018-08-06 13:15:00,67.22,67.29,67.19,67.22,54517.0,48.9633,49.0143,48.9414,48.9633,54517.0
2018-08-06 13:20:00,67.22,67.25,67.19,67.2,29578.0,48.9633,48.9852,48.9414,48.9487,29578.0
2018-08-06 13:25:00,67.19,67.22,67.16,67.17,14723.0,48.9414,48.9633,48.9196,48.9269,14723.0
2018-08-06 13:30:00,67.18,67.19,67.13,67.17,15953.0,48.9342,48.9414,48.8977,48.9269,15953.0
2018-08-06 13:35:00,67.17,67.2,67.16,67.17,46338.0,48.9269,48.9487,48.9196,48.9269,46338.0
2018-08-06 13:40:00,67.17,67.2,67.17,67.18,34704.0,48.9269,48.9487,48.9269,48.9342,34704.0
2018-08-06 13:45:00,67.18,67.19,67.13,67.15,33284.0,48.9342,48.9414,48.8977,48.9123,33284.0
2018-08-06 13:50:00,67.15,67.15,67.08,67.08,18871.0,48.9123,48.9123,48.8613,48.8613,18871.0
2018-08-06 13:55:00,67.08,67.09,67.02,67.08,25258.0,48.8613,48.8686,48.8176,48.8613,25258.0
2018-08-06 14:00:00,67.07,67.09,67.02,67.06,34752.0,48.854,48.8686,48.8176,48.8468,34752.0
2018-08-06 14:05:00,67.07,67.14,67.07,67.12,45334.0,48.854,48.905,48.854,48.8905,45334.0
2018-08-06 14:10:00,67.12,67.28,67.12,67.26,25655.0,48.8905,49.007,48.8905,48.9924,25655.0
2018-08-06 14:15:00,67.26,67.33,67.22,67.3,46267.0,48.9924,49.0434,48.9633,49.0216,46267.0
2018-08-06 14:20:00,67.31,67.35,67.27,67.27,30208.0,49.0289,49.058,48.9997,48.9997,30208.0
2018-08-06 14:25:00,67.28,67.29,67.22,67.26,31826.0,49.007,49.0143,48.9633,48.9924,31826.0
2018-08-06 14:30:00,67.26,67.32,67.26,67.29,39168.0,48.9924,49.0361,48.9924,49.0143,39168.0
2018-08-06 14:35:00,67.29,67.3,67.26,67.28,22784.0,49.0143,49.0216,48.9924,49.007,22784.0
2018-08-06 14:40:00,67.28,67.37,67.28,67.34,22301.0,49.007,49.0726,49.007,49.0507,22301.0
2018-08-06 14:45:00,67.34,67.36,67.31,67.36,17219.0,49.0507,49.0653,49.0289,49.0653,17219.0
2018-08-06 14:50:00,67.36,67.4,67.35,67.37,25322.0,49.0653,49.0944,49.058,49.0726,25322.0
2018-08-06 14:55:00,67.38,67.39,67.3,67.3,30633.0,49.0798,49.0871,49.0216,49.0216,30633.0
2018-08-06 15:00:00,67.3,67.32,67.22,67.22,29707.0,49.0216,49.0361,48.9633,48.9633,29707.0
2018-08-06 15:05:00,67.22,67.28,67.21,67.27,36484.0,48.9633,49.007,48.956,48.9997,36484.0
2018-08-06 15:10:00,67.27,67.28,67.2,67.24,37328.0,48.9997,49.007,48.9487,48.9779,37328.0
2018-08-06 15:15:00,67.25,67.29,67.23,67.29,26208.0,48.9852,49.0143,48.9706,49.0143,26208.0
2018-08-06 15:20:00,67.29,67.32,67.25,67.26,38210.0,49.0143,49.0361,48.9852,48.9924,38210.0
2018-08-06 15:25:00,67.26,67.27,67.25,67.27,34128.0,48.9924,48.9997,48.9852,48.9997,34128.0
2018-08-06 15:30:00,67.27,67.27,67.2,67.2,37903.0,48.9997,48.9997,48.9487,48.9487,37903.0
2018-08-06 15:35:00,67.21,67.24,67.18,67.18,28438.0,48.956,48.9779,48.9342,48.9342,28438.0
2018-08-06 15:40:00,67.17,67.2,67.15,67.18,122402.0,48.9269,48.9487,48.9123,48.9342,122402.0
2018-08-06 15:45:00,67.19,67.2,67.12,67.13,84291.0,48.9414,48.9487,48.8905,48.8977,84291.0
2018-08-06 15:50:00,67.14,67.21,67.13,67.2,112076.0,48.905,48.956,48.8977,48.9487,112076.0
2018-08-06 15:55:00,67.2,67.43,67.19,67.43,389198.0,48.9487,49.1163,48.9414,49.1163,389198.0
2018-08-07 09:30:00,67.55,67.95,67.49,67.94,145302.0,49.2037,49.495,49.16,49.4877,145302.0
2018-08-07 09:35:00,67.9,67.97,67.77,67.94,48719.0,49.4586,49.5096,49.3639,49.4877,48719.0
2018-08-07 09:40:00,67.95,67.98,67.8,67.81,61653.0,49.495,49.5169,49.3858,49.3931,61653.0
2018-08-07 09:45:00,67.83,67.9,67.73,67.77,124803.0,49.4076,49.4586,49.3348,49.3639,124803.0
2018-08-07 09:50:00,67.79,67.86,67.77,67.81,29466.0,49.3785,49.4295,49.3639,49.3931,29466.0
2018-08-07 09:55:00,67.81,67.89,67.69,67.7,37327.0,49.3931,49.4513,49.3056,49.3129,37327.0
2018-08-07 10:00:00,67.71,67.87,67.71,67.84,33039.0,49.3202,49.4368,49.3202,49.4149,33039.0
2018-08-07 10:05:00,67.87,67.91,67.75,67.76,93408.0,49.4368,49.4659,49.3494,49.3566,93408.0
2018-08-07 10:10:00,67.76,67.83,67.65,67.65,26397.0,49.3566,49.4076,49.2765,49.2765,26397.0
2018-08-07 10:15:00,67.66,67.72,67.65,67.68,22202.0,49.2838,49.3275,49.2765,49.2984,22202.0
2018-08-07 10:20:00,67.68,67.68,67.58,67.58,94808.0,49.2984,49.2984,49.2255,49.2255,94808.0
2018-08-07 10:25:00,67.59,67.63,67.55,67.6,35980.0,49.2328,49.2619,49.2037,49.2401,35980.0
2018-08-07 10:30:00,67.6,67.75,67.59,67.63,56698.0,49.2401,49.3494,49.2328,49.2619,56698.0
2018-08-07 10:35:00,67.63,67.66,67.54,67.65,65056.0,49.2619,49.2838,49.1964,49.2765,65056.0
2018-08-07 10:40:00,67.63,67.73,67.63,67.73,28151.0,49.2619,49.3348,49.2619,49.3348,28151.0
2018-08-07 10:45:00,67.73,67.74,67.65,67.68,60548.0,49.3348,49.3421,49.2765,49.2984,60548.0
2018-08-07 10:50:00,67.67,67.79,67.65,67.79,69082.0,49.2911,49.3785,49.2765,49.3785,69082.0
2018-08-07 10:55:00,67.78,67.81,67.73,67.73,64949.0,49.3712,49.3931,49.3348,49.3348,64949.0
2018-08-07 11:00:00,67.73,67.8,67.71,67.76,50783.0,49.3348,49.3858,49.3202,49.3566,50783.0
2018-08-07 11:05:00,67.76,67.76,67.69,67.7,26193.0,49.3566,49.3566,49.3056,49.3129,26193.0
2018-08-07 11:10:00,67.7,67.73,67.67,67.68,27116.0,49.3129,49.3348,49.2911,49.2984,27116.0
2018-08-07 11:15:00,67.68,67.7,67.65,67.67,30397.0,49.2984,49.3129,49.2765,49.2911,30397.0
2018-08-07 11:20:00,67.66,67.69,67.62,67.69,27200.0,49.2838,49.3056,49.2547,49.3056,27200.0
2018-08-07 11:25:00,67.7,67.72,67.65,67.68,36807.0,49.3129,49.3275,49.2765,49.2984,36807.0
2018-08-07 11:30:00,67.68,67.68,67.58,67.59,33091.0,49.2984,49.2984,49.2255,49.2328,33091.0
2018-08-07 11:35:00,67.58,67.64,67.57,67.62,33834.0,49.2255,49.2692,49.2182,49.2547,33834.0
2018-08-07 11:40:00,67.62,67.62,67.52,67.55,36181.0,49.2547,49.2547,49.1818,49.2037,36181.0
2018-08-07 11:45:00,67.55,67.56,67.48,67.5,51244.0,49.2037,49.211,49.1527,49.1673,51244.0
2018-08-07 11:50:00,67.51,67.57,67.51,67.52,35948.0,49.1745,49.2182,49.1745,49.1818,35948.0
2018-08-07 11:55:00,67.53,67.62,67.53,67.56,24657.0,49.1891,49.2547,49.1891,49.211,24657.0
2018-08-07 12:00:00,67.57,67.59,67.54,67.58,32549.0,49.2182,49.2328,49.1964,49.2255,32549.0
2018-08-07 12:05:00,67.59,67.59,67.47,67.51,49837.0,49.2328,49.2328,49.1454,49.1745,49837.0
2018-08-07 12:10:00,67.5,67.51,67.42,67.46,26815.0,49.1673,49.1745,49.109,49.1381,26815.0
2018-08-07 12:15:00,67.46,67.5,67.43,67.45,42569.0,49.1381,49.1673,49.1163,49.1308,42569.0
2018-08-07 12:20:00,67.45,67.47,67.43,67.44,52171.0,49.1308,49.1454,49.1163,49.1235,52171.0
2018-08-07 12:25:00,67.45,67.46,67.39,67.4,31534.0,49.1308,49.1381,49.0871,49.0944,31534.0
2018-08-07 12:30:00,67.41,67.43,67.38,67.4,30232.0,49.1017,49.1163,49.0798,49.0944,30232.0
2018-08-07 12:35:00,67.41,67.44,67.37,67.44,35059.0,49.1017,49.1235,49.0726,49.1235,35059.0
2018-08-07 12:40:00,67.45,67.48,67.42,67.43,19119.0,49.1308,49.1527,49.109,49.1163,19119.0
2018-08-07 12:45:00,67.44,67.46,67.37,67.38,46495.0,49.1235,49.1381,49.0726,49.0798,46495.0
2018-08-07 12:50:00,67.39,67.4,67.34,67.36,52533.0,49.0871,49.0944,49.0507,49.0653,52533.0
2018-08-07 12:55:00,67.37,67.37,67.32,67.33,31619.0,49.0726,49.0726,49.0361,49.0434,31619.0
2018-08-07 13:00:00,67.33,67.46,67.31,67.45,34173.0,49.0434,49.1381,49.0289,49.1308,34173.0
2018-08-07 13:05:00,67.44,67.45,67.31,67.35,82158.0,49.1235,49.1308,49.0289,49.058,82158.0
2018-08-07 13:10:00,67.36,67.39,67.25,67.3,84671.0,49.0653,49.0871,48.9852,49.0216,84671.0
2018-08-07 13:15:00,67.3,67.32,67.25,67.25,26465.0,49.0216,49.0361,48.9852,48.9852,26465.0
2018-08-07 13:20:00,67.25,67.29,67.23,67.27,70672.0,48.9852,49.0143,48.9706,48.9997,70672.0
2018-08-07 13:25:00,67.28,67.42,67.24,67.42,53803.0,49.007,49.109,48.9779,49.109,53803.0
2018-08-07 13:30:00,67.42,67.49,67.4,67.48,67091.0,49.109,49.16,49.0944,49.1527,67091.0
2018-08-07 13:35:00,67.48,67.51,67.41,67.41,91732.0,49.1527,49.1745,49.1017,49.1017,91732.0
2018-08-07 13:40:00,67.41,67.43,67.35,67.37,39384.0,49.1017,49.1163,49.058,49.0726,39384.0
2018-08-07 13:45:00,67.37,67.41,67.29,67.29,79151.0,49.0726,49.1017,49.0143,49.0143,79151.0
2018-08-07 13:50:00,67.29,67.34,67.26,67.31,43197.0,49.0143,49.0507,48.9924,49.0289,43197.0
2018-08-07 13:55:00,67.31,67.33,67.2,67.21,84278.0,49.0289,49.0434,48.9487,48.956,84278.0
2018-08-07 14:00:00,67.2,67.21,67.09,67.18,81445.0,48.9487,48.956,48.8686,48.9342,81445.0
2018-08-07 14:05:00,67.19,67.2,67.09,67.11,64209.0,48.9414,48.9487,48.8686,48.8832,64209.0
2018-08-07 14:10:00,67.11,67.16,67.06,67.16,37857.0,48.8832,48.9196,48.8468,48.9196,37857.0
2018-08-07 14:15:00,67.16,67.2,67.14,67.17,56121.0,48.9196,48.9487,48.905,48.9269,56121.0
2018-08-07 14:20:00,67.16,67.19,67.12,67.12,63285.0,48.9196,48.9414,48.8905,48.8905,63285.0
2018-08-07 14:25:00,67.11,67.15,67.05,67.1,64007.0,48.8832,48.9123,48.8395,48.8759,64007.0
2018-08-07 14:30:00,67.11,67.12,67.01,67.08,64079.0,48.8832,48.8905,48.8103,48.8613,64079.0
2018-08-07 14:35:00,67.08,67.12,67.07,67.09,28275.0,48.8613,48.8905,48.854,48.8686,28275.0
2018-08-07 14:40:00,67.08,67.1,67.05,67.07,51304.0,48.8613,48.8759,48.8395,48.854,51304.0
2018-08-07 14:45:00,67.07,67.08,67.04,67.05,27595.0,48.854,48.8613,48.8322,48.8395,27595.0
2018-08-07 14:50:00,67.05,67.13,67.03,67.12,84844.0,48.8395,48.8977,48.8249,48.8905,84844.0
2018-08-07 14:55:00,67.13,67.13,67.06,67.09,87504.0,48.8977,48.8977,48.8468,48.8686,87504.0
2018-08-07 15:00:00,67.09,67.1,66.99,67.05,46452.0,48.8686,48.8759,48.7958,48.8395,46452.0
2018-08-07 15:05:00,67.05,67.06,66.97,67.03,105859.0,48.8395,48.8468,48.7812,48.8249,105859.0
2018-08-07 15:10:00,67.03,67.04,66.9,66.94,89662.0,48.8249,48.8322,48.7302,48.7593,89662.0
2018-08-07 15:15:00,66.95,67.01,66.94,66.96,76958.0,48.7666,48.8103,48.7593,48.7739,76958.0
2018-08-07 15:20:00,66.97,67.04,66.96,67.01,38117.0,48.7812,48.8322,48.7739,48.8103,38117.0
2018-08-07 15:25:00,67.01,67.03,66.92,66.98,63713.0,48.8103,48.8249,48.7448,48.7885,63713.0
2018-08-07 15:30:00,66.98,67.07,66.94,67.05,133817.0,48.7885,48.854,48.7593,48.8395,133817.0
2018-08-07 15:35:00,67.05,67.06,66.99,67.0,109923.0,48.8395,48.8468,48.7958,48.803,109923.0
2018-08-07 15:40:00,67.01,67.08,67.0,67.04,65196.0,48.8103,48.8613,48.803,48.8322,65196.0
2018-08-07 15:45:00,67.04,67.1,66.99,67.0,92981.0,48.8322,48.8759,48.7958,48.803,92981.0
2018-08-07 15:50:00,67.01,67.09,66.93,66.97,295205.0,48.8103,48.8686,48.7521,48.7812,295205.0
2018-08-07 15:55:00,66.97,67.05,66.94,67.05,325598.0,48.7812,48.8395,48.7593,48.8395,325598.0
2018-08-08 09:30:00,67.44,67.56,67.1,67.36,193944.0,49.1235,49.211,48.8759,49.0653,193944.0
2018-08-08 09:35:00,67.36,67.46,67.2,67.23,48363.0,49.0653,49.1381,48.9487,48.9706,48363.0
2018-08-08 09:40:00,67.22,67.33,67.17,67.2,61095.0,48.9633,49.0434,48.9269,48.9487,61095.0
2018-08-08 09:45:00,67.18,67.2,66.68,66.75,167350.0,48.9342,48.9487,48.57,48.6209,167350.0
2018-08-08 09:50:00,66.77,66.83,66.54,66.59,73789.0,48.6355,48.6792,48.468,48.5044,73789.0
2018-08-08 09:55:00,66.59,66.74,66.53,66.57,64868.0,48.5044,48.6137,48.4607,48.4898,64868.0
2018-08-08 10:00:00,66.56,66.6,66.48,66.53,79234.0,48.4826,48.5117,48.4243,48.4607,79234.0
2018-08-08 10:05:00,66.52,66.52,66.44,66.48,117979.0,48.4534,48.4534,48.3951,48.4243,117979.0
2018-08-08 10:10:00,66.48,66.5,66.23,66.24,141551.0,48.4243,48.4388,48.2422,48.2495,141551.0
2018-08-08 10:15:00,66.27,66.34,66.15,66.22,114927.0,48.2713,48.3223,48.1839,48.2349,114927.0
2018-08-08 10:20:00,66.22,66.35,66.22,66.31,54678.0,48.2349,48.3296,48.2349,48.3005,54678.0
2018-08-08 10:25:00,66.3,66.32,66.1,66.2,84361.0,48.2932,48.3077,48.1475,48.2203,84361.0
2018-08-08 10:30:00,66.22,66.22,65.9,66.04,93597.0,48.2349,48.2349,48.0018,48.1038,93597.0
2018-08-08 10:35:00,66.03,66.32,66.03,66.31,56853.0,48.0965,48.3077,48.0965,48.3005,56853.0
2018-08-08 10:40:00,66.31,66.33,66.08,66.13,75572.0,48.3005,48.315,48.1329,48.1693,75572.0
2018-08-08 10:45:00,66.13,66.19,66.07,66.18,77892.0,48.1693,48.213,48.1256,48.2058,77892.0
2018-08-08 10:50:00,66.18,66.28,66.17,66.24,50955.0,48.2058,48.2786,48.1985,48.2495,50955.0
2018-08-08 10:55:00,66.25,66.41,66.19,66.19,164421.0,48.2567,48.3733,48.213,48.213,164421.0
2018-08-08 11:00:00,66.2,66.21,66.04,66.11,111443.0,48.2203,48.2276,48.1038,48.1548,111443.0
2018-08-08 11:05:00,66.11,66.19,66.0,66.08,114669.0,48.1548,48.213,48.0746,48.1329,114669.0
2018-08-08 11:10:00,66.08,66.23,66.03,66.23,90885.0,48.1329,48.2422,48.0965,48.2422,90885.0
2018-08-08 11:15:00,66.22,66.31,66.2,66.26,40565.0,48.2349,48.3005,48.2203,48.264,40565.0
2018-08-08 11:20:00,66.25,66.34,66.25,66.33,50464.0,48.2567,48.3223,48.2567,48.315,50464.0
2018-08-08 11:25:00,66.33,66.38,66.29,66.38,31703.0,48.315,48.3514,48.2859,48.3514,31703.0
2018-08-08 11:30:00,66.38,66.39,66.32,66.33,47871.0,48.3514,48.3587,48.3077,48.315,47871.0
2018-08-08 11:35:00,66.34,66.36,66.32,66.32,36846.0,48.3223,48.3369,48.3077,48.3077,36846.0
2018-08-08 11:40:00,66.32,66.33,66.28,66.29,31917.0,48.3077,48.315,48.2786,48.2859,31917.0
2018-08-08 11:45:00,66.3,66.3,66.2,66.24,33117.0,48.2932,48.2932,48.2203,48.2495,33117.0
2018-08-08 11:50:00,66.23,66.26,66.19,66.19,34592.0,48.2422,48.264,48.213,48.213,34592.0
2018-08-08 11:55:00,66.2,66.24,66.19,66.24,28884.0,48.2203,48.2495,48.213,48.2495,28884.0
2018-08-08 12:00:00,66.23,66.24,66.14,66.17,44540.0,48.2422,48.2495,48.1766,48.1985,44540.0
2018-08-08 12:05:00,66.17,66.17,66.09,66.11,129035.0,48.1985,48.1985,48.1402,48.1548,129035.0
2018-08-08 12:10:00,66.11,66.14,65.9,66.0,135437.0,48.1548,48.1766,48.0018,48.0746,135437.0
2018-08-08 12:15:00,66.0,66.02,65.86,65.91,47178.0,48.0746,48.0892,47.9727,48.0091,47178.0
2018-08-08 12:20:00,65.92,65.95,65.8,65.91,184597.0,48.0164,48.0382,47.929,48.0091,184597.0
2018-08-08 12:25:00,65.92,65.98,65.89,65.96,42518.0,48.0164,48.0601,47.9945,48.0455,42518.0
2018-08-08 12:30:00,65.96,65.97,65.86,65.94,111672.0,48.0455,48.0528,47.9727,48.0309,111672.0
2018-08-08 12:35:00,65.94,66.02,65.89,65.92,86848.0,48.0309,48.0892,47.9945,48.0164,86848.0
2018-08-08 12:40:00,65.92,66.02,65.92,65.99,37870.0,48.0164,48.0892,48.0164,48.0674,37870.0
2018-08-08 12:45:00,65.99,66.01,65.93,65.93,61624.0,48.0674,48.0819,48.0237,48.0237,61624.0
2018-08-08 12:50:00,65.94,65.97,65.93,65.96,23686.0,48.0309,48.0528,48.0237,48.0455,23686.0
2018-08-08 12:55:00,65.95,65.97,65.91,65.92,37831.0,48.0382,48.0528,48.0091,48.0164,37831.0
2018-08-08 13:00:00,65.92,65.95,65.91,65.93,44889.0,48.0164,48.0382,48.0091,48.0237,44889.0
2018-08-08 13:05:00,65.92,65.96,65.84,65.88,58170.0,48.0164,48.0455,47.9581,47.9872,58170.0
2018-08-08 13:10:00,65.89,65.9,65.82,65.9,64387.0,47.9945,48.0018,47.9435,48.0018,64387.0
2018-08-08 13:15:00,65.89,65.95,65.86,65.9,50579.0,47.9945,48.0382,47.9727,48.0018,50579.0
2018-08-08 13:20:00,65.91,65.91,65.83,65.89,53629.0,48.0091,48.0091,47.9508,47.9945,53629.0
2018-08-08 13:25:00,65.89,65.9,65.81,65.83,75852.0,47.9945,48.0018,47.9362,47.9508,75852.0
2018-08-08 13:30:00,65.84,65.94,65.84,65.93,29308.0,47.9581,48.0309,47.9581,48.0237,29308.0
2018-08-08 13:35:00,65.93,65.98,65.88,65.89,100611.0,48.0237,48.0601,47.9872,47.9945,100611.0
2018-08-08 13:40:00,65.89,65.93,65.88,65.91,45758.0,47.9945,48.0237,47.9872,48.0091,45758.0
2018-08-08 13:45:00,65.91,65.97,65.89,65.96,44002.0,48.0091,48.0528,47.9945,48.0455,44002.0
2018-08-08 13:50:00,65.97,65.97,65.91,65.93,40147.0,48.0528,48.0528,48.0091,48.0237,40147.0
2018-08-08 13:55:00,65.92,65.99,65.9,65.98,55871.0,48.0164,48.0674,48.0018,48.0601,55871.0
2018-08-08 14:00:00,65.98,66.1,65.98,66.08,63542.0,48.0601,48.1475,48.0601,48.1329,63542.0
2018-08-08 14:05:00,66.08,66.21,66.08,66.16,66729.0,48.1329,48.2276,48.1329,48.1912,66729.0
2018-08-08 14:10:00,66.16,66.2,66.1,66.14,105014.0,48.1912,48.2203,48.1475,48.1766,105014.0
2018-08-08 14:15:00,66.14,66.27,66.13,66.26,66027.0,48.1766,48.2713,48.1693,48.264,66027.0
2018-08-08 14:20:00,66.26,66.27,66.21,66.22,40757.0,48.264,48.2713,48.2276,48.2349,40757.0
2018-08-08 14:25:00,66.23,66.29,66.19,66.29,35518.0,48.2422,48.2859,48.213,48.2859,35518.0
2018-08-08 14:30:00,66.29,66.32,66.28,66.29,41148.0,48.2859,48.3077,48.2786,48.2859,41148.0
2018-08-08 14:35:00,66.29,66.3,66.25,66.28,46038.0,48.2859,48.2932,48.2567,48.2786,46038.0
2018-08-08 14:40:00,66.28,66.28,66.24,66.27,31040.0,48.2786,48.2786,48.2495,48.2713,31040.0
2018-08-08 14:45:00,66.27,66.35,66.25,66.33,38740.0,48.2713,48.3296,48.2567,48.315,38740.0
2018-08-08 14:50:00,66.33,66.35,66.31,66.31,26387.0,48.315,48.3296,48.3005,48.3005,26387.0
2018-08-08 14:55:00,66.32,66.35,66.27,66.3,95874.0,48.3077,48.3296,48.2713,48.2932,95874.0
2018-08-08 15:00:00,66.3,66.34,66.27,66.28,39107.0,48.2932,48.3223,48.2713,48.2786,39107.0
2018-08-08 15:05:00,66.29,66.33,66.28,66.31,36464.0,48.2859,48.315,48.2786,48.3005,36464.0
2018-08-08 15:10:00,66.3,66.31,66.24,66.31,66723.0,48.2932,48.3005,48.2495,48.3005,66723.0
2018-08-08 15:15:00,66.31,66.33,66.31,66.31,17718.0,48.3005,48.315,48.3005,48.3005,17718.0
2018-08-08 15:20:00,66.31,66.33,66.3,66.31,29476.0,48.3005,48.315,48.2932,48.3005,29476.0
2018-08-08 15:25:00,66.31,66.32,66.25,66.28,67662.0,48.3005,48.3077,48.2567,48.2786,67662.0
2018-08-08 15:30:00,66.28,66.38,66.24,66.37,82877.0,48.2786,48.3514,48.2495,48.3442,82877.0
2018-08-08 15:35:00,66.37,66.39,66.35,66.36,61647.0,48.3442,48.3587,48.3296,48.3369,61647.0
2018-08-08 15:40:00,66.36,66.44,66.33,66.41,89802.0,48.3369,48.3951,48.315,48.3733,89802.0
2018-08-08 15:45:00,66.41,66.41,66.28,66.32,102566.0,48.3733,48.3733,48.2786,48.3077,102566.0
2018-08-08 15:50:00,66.33,66.42,66.33,66.41,174728.0,48.315,48.3806,48.315,48.3733,174728.0
2018-08-08 15:55:00,66.41,66.51,66.39,66.5,526532.0,48.3733,48.4461,48.3587,48.4388,526532.0
2018-08-09 09:30:00,66.45,66.51,66.13,66.46,113175.0,48.4024,48.4461,48.1693,48.4097,113175.0
2018-08-09 09:35:00,66.47,66.59,66.14,66.18,41191.0,48.417,48.5044,48.1766,48.2058,41191.0
2018-08-09 09:40:00,66.2,66.43,66.2,66.26,32587.0,48.2203,48.3879,48.2203,48.264,32587.0
2018-08-09 09:45:00,66.28,66.45,66.2,66.42,40929.0,48.2786,48.4024,48.2203,48.3806,40929.0
2018-08-09 09:50:00,66.42,66.49,66.35,66.43,82034.0,48.3806,48.4316,48.3296,48.3879,82034.0
2018-08-09 09:55:00,66.43,66.48,66.3,66.31,73919.0,48.3879,48.4243,48.2932,48.3005,73919.0
2018-08-09 10:00:00,66.31,66.39,66.3,66.38,37215.0,48.3005,48.3587,48.2932,48.3514,37215.0
2018-08-09 10:05:00,66.39,66.45,66.38,66.41,86397.0,48.3587,48.4024,48.3514,48.3733,86397.0
2018-08-09 10:10:00,66.41,66.41,66.35,66.39,54403.0,48.3733,48.3733,48.3296,48.3587,54403.0
2018-08-09 10:15:00,66.39,66.39,66.35,66.37,32683.0,48.3587,48.3587,48.3296,48.3442,32683.0
2018-08-09 10:20:00,66.38,66.4,66.29,66.32,55815.0,48.3514,48.366,48.2859,48.3077,55815.0
2018-08-09 10:25:00,66.31,66.37,66.26,66.31,43067.0,48.3005,48.3442,48.264,48.3005,43067.0
2018-08-09 10:30:00,66.32,66.49,66.31,66.49,53306.0,48.3077,48.4316,48.3005,48.4316,53306.0
2018-08-09 10:35:00,66.5,66.64,66.5,66.62,65596.0,48.4388,48.5408,48.4388,48.5263,65596.0
2018-08-09 10:40:00,66.63,66.71,66.51,66.69,72256.0,48.5335,48.5918,48.4461,48.5772,72256.0
2018-08-09 10:45:00,66.7,66.77,66.68,66.72,31886.0,48.5845,48.6355,48.57,48.5991,31886.0
2018-08-09 10:50:00,66.71,66.73,66.66,66.67,36904.0,48.5918,48.6064,48.5554,48.5627,36904.0
2018-08-09 10:55:00,66.67,66.75,66.65,66.7,70975.0,48.5627,48.6209,48.5481,48.5845,70975.0
2018-08-09 11:00:00,66.71,66.88,66.66,66.83,53323.0,48.5918,48.7156,48.5554,48.6792,53323.0
2018-08-09 11:05:00,66.84,66.88,66.8,66.8,37021.0,48.6865,48.7156,48.6574,48.6574,37021.0
2018-08-09 11:10:00,66.81,66.81,66.73,66.81,48798.0,48.6647,48.6647,48.6064,48.6647,48798.0
2018-08-09 11:15:00,66.8,66.84,66.76,66.78,27910.0,48.6574,48.6865,48.6282,48.6428,27910.0
2018-08-09 11:20:00,66.78,66.82,66.7,66.7,39206.0,48.6428,48.6719,48.5845,48.5845,39206.0
2018-08-09 11:25:00,66.7,66.7,66.6,66.61,53954.0,48.5845,48.5845,48.5117,48.519,53954.0
2018-08-09 11:30:00,66.61,66.7,66.6,66.62,40802.0,48.519,48.5845,48.5117,48.5263,40802.0
2018-08-09 11:35:00,66.63,66.63,66.57,66.59,24041.0,48.5335,48.5335,48.4898,48.5044,24041.0
2018-08-09 11:40:00,66.58,66.65,66.58,66.59,22315.0,48.4971,48.5481,48.4971,48.5044,22315.0
2018-08-09 11:45:00,66.59,66.65,66.46,66.49,214802.0,48.5044,48.5481,48.4097,48.4316,214802.0
2018-08-09 11:50:00,66.48,66.53,66.48,66.5,37765.0,48.4243,48.4607,48.4243,48.4388,37765.0
2018-08-09 11:55:00,66.51,66.53,66.44,66.48,46221.0,48.4461,48.4607,48.3951,48.4243,46221.0
2018-08-09 12:00:00,66.48,66.53,66.37,66.5,128446.0,48.4243,48.4607,48.3442,48.4388,128446.0
2018-08-09 12:05:00,66.5,66.55,66.43,66.51,93584.0,48.4388,48.4753,48.3879,48.4461,93584.0
2018-08-09 12:10:00,66.52,66.54,66.46,66.48,284048.0,48.4534,48.468,48.4097,48.4243,284048.0
2018-08-09 12:15:00,66.49,66.51,66.43,66.48,38612.0,48.4316,48.4461,48.3879,48.4243,38612.0
2018-08-09 12:20:00,66.48,66.49,66.47,66.49,40248.0,48.4243,48.4316,48.417,48.4316,40248.0
2018-08-09 12:25:00,66.48,66.49,66.41,66.45,59185.0,48.4243,48.4316,48.3733,48.4024,59185.0
2018-08-09 12:30:00,66.45,66.48,66.45,66.45,25013.0,48.4024,48.4243,48.4024,48.4024,25013.0
2018-08-09 12:35:00,66.46,66.46,66.4,66.42,33654.0,48.4097,48.4097,48.366,48.3806,33654.0
2018-08-09 12:40:00,66.43,66.43,66.3,66.36,54600.0,48.3879,48.3879,48.2932,48.3369,54600.0
2018-08-09 12:45:00,66.36,66.37,66.33,66.35,25379.0,48.3369,48.3442,48.315,48.3296,25379.0
2018-08-09 12:50:00,66.35,66.35,66.24,66.3,53017.0,48.3296,48.3296,48.2495,48.2932,53017.0
2018-08-09 12:55:00,66.31,66.32,66.27,66.28,23014.0,48.3005,48.3077,48.2713,48.2786,23014.0
2018-08-09 13:00:00,66.28,66.29,66.26,66.27,23585.0,48.2786,48.2859,48.264,48.2713,23585.0
2018-08-09 13:05:00,66.27,66.27,66.19,66.2,32020.0,48.2713,48.2713,48.213,48.2203,32020.0
2018-08-09 13:10:00,66.21,66.21,66.12,66.14,36982.0,48.2276,48.2276,48.1621,48.1766,36982.0
2018-08-09 13:15:00,66.14,66.15,66.04,66.12,74432.0,48.1766,48.1839,48.1038,48.1621,74432.0
2018-08-09 13:20:00,66.12,66.2,66.06,66.2,47608.0,48.1621,48.2203,48.1184,48.2203,47608.0
2018-08-09 13:25:00,66.2,66.22,66.13,66.22,55696.0,48.2203,48.2349,48.1693,48.2349,55696.0
2018-08-09 13:30:00,66.22,66.23,66.12,66.19,31884.0,48.2349,48.2422,48.1621,48.213,31884.0
2018-08-09 13:35:00,66.2,66.21,66.1,66.14,45650.0,48.2203,48.2276,48.1475,48.1766,45650.0
2018-08-09 13:40:00,66.14,66.16,66.12,66.13,36995.0,48.1766,48.1912,48.1621,48.1693,36995.0
2018-08-09 13:45:00,66.13,66.14,66.1,66.12,24814.0,48.1693,48.1766,48.1475,48.1621,24814.0
2018-08-09 13:50:00,66.12,66.17,66.06,66.13,48146.0,48.1621,48.1985,48.1184,48.1693,48146.0
2018-08-09 13:55:00,66.12,66.2,66.11,66.2,25492.0,48.1621,48.2203,48.1548,48.2203,25492.0
2018-08-09 14:00:00,66.2,66.2,66.14,66.18,32150.0,48.2203,48.2203,48.1766,48.2058,32150.0
2018-08-09 14:05:00,66.18,66.19,66.13,66.16,18319.0,48.2058,48.213,48.1693,48.1912,18319.0
2018-08-09 14:10:00,66.16,66.18,66.1,66.15,42113.0,48.1912,48.2058,48.1475,48.1839,42113.0
2018-08-09 14:15:00,66.15,66.21,66.15,66.2,43762.0,48.1839,48.2276,48.1839,48.2203,43762.0
2018-08-09 14:20:00,66.2,66.2,66.16,66.17,21203.0,48.2203,48.2203,48.1912,48.1985,21203.0
2018-08-09 14:25:00,66.16,66.28,66.15,66.28,72530.0,48.1912,48.2786,48.1839,48.2786,72530.0
2018-08-09 14:30:00,66.28,66.37,66.28,66.36,37596.0,48.2786,48.3442,48.2786,48.3369,37596.0
2018-08-09 14:35:00,66.36,66.38,66.33,66.36,30364.0,48.3369,48.3514,48.315,48.3369,30364.0
2018-08-09 14:40:00,66.36,66.38,66.34,66.37,33683.0,48.3369,48.3514,48.3223,48.3442,33683.0
2018-08-09 14:45:00,66.37,66.38,66.23,66.29,83147.0,48.3442,48.3514,48.2422,48.2859,83147.0
2018-08-09 14:50:00,66.3,66.3,66.23,66.27,48739.0,48.2932,48.2932,48.2422,48.2713,48739.0
2018-08-09 14:55:00,66.27,66.3,66.27,66.28,26895.0,48.2713,48.2932,48.2713,48.2786,26895.0
2018-08-09 15:00:00,66.27,66.35,66.26,66.26,105979.0,48.2713,48.3296,48.264,48.264,105979.0
2018-08-09 15:05:00,66.27,66.28,66.26,66.28,36225.0,48.2713,48.2786,48.264,48.2786,36225.0
2018-08-09 15:10:00,66.27,66.28,66.24,66.27,46542.0,48.2713,48.2786,48.2495,48.2713,46542.0
2018-08-09 15:15:00,66.27,66.28,66.23,66.27,48172.0,48.2713,48.2786,48.2422,48.2713,48172.0
2018-08-09 15:20:00,66.27,66.28,66.2,66.22,38869.0,48.2713,48.2786,48.2203,48.2349,38869.0
2018-08-09 15:25:00,66.23,66.25,66.2,66.22,75842.0,48.2422,48.2567,48.2203,48.2349,75842.0
2018-08-09 15:30:00,66.23,66.24,66.18,66.21,51430.0,48.2422,48.2495,48.2058,48.2276,51430.0
2018-08-09 15:35:00,66.22,66.23,66.18,66.21,55568.0,48.2349,48.2422,48.2058,48.2276,55568.0
2018-08-09 15:40:00,66.2,66.21,66.15,66.17,45029.0,48.2203,48.2276,48.1839,48.1985,45029.0
2018-08-09 15:45:00,66.16,66.17,66.05,66.07,83404.0,48.1912,48.1985,48.1111,48.1256,83404.0
2018-08-09 15:50:00,66.07,66.11,66.02,66.08,124847.0,48.1256,48.1548,48.0892,48.1329,124847.0
2018-08-09 15:55:00,66.08,66.18,66.05,66.18,312582.0,48.1329,48.2058,48.1111,48.2058,312582.0
2018-08-10 09:30:00,65.78,65.99,65.58,65.77,133061.0,47.9144,48.0674,47.7687,47.9071,133061.0
2018-08-10 09:35:00,65.76,65.81,65.6,65.6,75796.0,47.8998,47.9362,47.7833,47.7833,75796.0
2018-08-10 09:40:00,65.58,65.79,65.58,65.75,49396.0,47.7687,47.9217,47.7687,47.8925,49396.0
2018-08-10 09:45:00,65.76,65.88,65.71,65.84,46810.0,47.8998,47.9872,47.8634,47.9581,46810.0
2018-08-10 09:50:00,65.84,65.91,65.76,65.84,96601.0,47.9581,48.0091,47.8998,47.9581,96601.0
2018-08-10 09:55:00,65.85,65.88,65.65,65.78,42574.0,47.9654,47.9872,47.8197,47.9144,42574.0
2018-08-10 10:00:00,65.77,65.83,65.65,65.65,44744.0,47.9071,47.9508,47.8197,47.8197,44744.0
2018-08-10 10:05:00,65.64,65.74,65.64,65.71,39948.0,47.8124,47.8853,47.8124,47.8634,39948.0
2018-08-10 10:10:00,65.71,65.73,65.63,65.67,60370.0,47.8634,47.878,47.8051,47.8343,60370.0
2018-08-10 10:15:00,65.66,65.83,65.65,65.79,34106.0,47.827,47.9508,47.8197,47.9217,34106.0
2018-08-10 10:20:00,65.79,65.86,65.76,65.76,27642.0,47.9217,47.9727,47.8998,47.8998,27642.0
2018-08-10 10:25:00,65.75,65.78,65.67,65.71,25159.0,47.8925,47.9144,47.8343,47.8634,25159.0
2018-08-10 10:30:00,65.71,65.8,65.67,65.75,25573.0,47.8634,47.929,47.8343,47.8925,25573.0
2018-08-10 10:35:00,65.75,65.77,65.66,65.67,72244.0,47.8925,47.9071,47.827,47.8343,72244.0
2018-08-10 10:40:00,65.66,65.68,65.54,65.57,53142.0,47.827,47.8416,47.7396,47.7614,53142.0
2018-08-10 10:45:00,65.57,65.66,65.55,65.66,31281.0,47.7614,47.827,47.7469,47.827,31281.0
2018-08-10 10:50:00,65.65,65.66,65.58,65.65,27134.0,47.8197,47.827,47.7687,47.8197,27134.0
2018-08-10 10:55:00,65.65,65.82,65.64,65.81,37156.0,47.8197,47.9435,47.8124,47.9362,37156.0
2018-08-10 11:00:00,65.81,65.85,65.75,65.84,23712.0,47.9362,47.9654,47.8925,47.9581,23712.0
2018-08-10 11:05:00,65.83,65.9,65.82,65.82,34144.0,47.9508,48.0018,47.9435,47.9435,34144.0
2018-08-10 11:10:00,65.83,65.84,65.78,65.81,21362.0,47.9508,47.9581,47.9144,47.9362,21362.0
2018-08-10 11:15:00,65.8,65.92,65.78,65.92,16135.0,47.929,48.0164,47.9144,48.0164,16135.0
2018-08-10 11:20:00,65.92,66.08,65.92,66.08,36040.0,48.0164,48.1329,48.0164,48.1329,36040.0
2018-08-10 11:25:00,66.08,66.08,65.98,65.98,47108.0,48.1329,48.1329,48.0601,48.0601,47108.0
2018-08-10 11:30:00,65.99,66.08,65.97,66.08,74911.0,48.0674,48.1329,48.0528,48.1329,74911.0
2018-08-10 11:35:00,66.09,66.12,66.02,66.02,36976.0,48.1402,48.1621,48.0892,48.0892,36976.0
2018-08-10 11:40:00,66.02,66.03,65.93,65.97,23257.0,48.0892,48.0965,48.0237,48.0528,23257.0
2018-08-10 11:45:00,65.98,66.0,65.93,65.98,21140.0,48.0601,48.0746,48.0237,48.0601,21140.0
2018-08-10 11:50:00,66.0,66.12,66.0,66.12,21987.0,48.0746,48.1621,48.0746,48.1621,21987.0
2018-08-10 11:55:00,66.11,66.18,66.09,66.1,31894.0,48.1548,48.2058,48.1402,48.1475,31894.0
2018-08-10 12:00:00,66.11,66.17,66.08,66.14,18858.0,48.1548,48.1985,48.1329,48.1766,18858.0
2018-08-10 12:05:00,66.13,66.19,66.08,66.08,26115.0,48.1693,48.213,48.1329,48.1329,26115.0
2018-08-10 12:10:00,66.08,66.15,66.07,66.15,18097.0,48.1329,48.1839,48.1256,48.1839,18097.0
2018-08-10 12:15:00,66.14,66.16,66.11,66.12,18153.0,48.1766,48.1912,48.1548,48.1621,18153.0
2018-08-10 12:20:00,66.13,66.14,66.06,66.07,19644.0,48.1693,48.1766,48.1184,48.1256,19644.0
2018-08-10 12:25:00,66.06,66.07,65.98,66.02,25723.0,48.1184,48.1256,48.0601,48.0892,25723.0
2018-08-10 12:30:00,66.02,66.06,66.0,66.01,24732.0,48.0892,48.1184,48.0746,48.0819,24732.0
2018-08-10 12:35:00,66.02,66.07,66.01,66.03,17124.0,48.0892,48.1256,48.0819,48.0965,17124.0
2018-08-10 12:40:00,66.02,66.04,65.98,65.99,20133.0,48.0892,48.1038,48.0601,48.0674,20133.0
2018-08-10 12:45:00,66.0,66.06,65.97,66.04,25125.0,48.0746,48.1184,48.0528,48.1038,25125.0
2018-08-10 12:50:00,66.04,66.05,66.0,66.05,15290.0,48.1038,48.1111,48.0746,48.1111,15290.0
2018-08-10 12:55:00,66.04,66.08,66.03,66.04,31607.0,48.1038,48.1329,48.0965,48.1038,31607.0
2018-08-10 13:00:00,66.05,66.05,65.96,65.97,69675.0,48.1111,48.1111,48.0455,48.0528,69675.0
2018-08-10 13:05:00,65.96,65.97,65.92,65.93,26937.0,48.0455,48.0528,48.0164,48.0237,26937.0
2018-08-10 13:10:00,65.94,65.94,65.85,65.88,31708.0,48.0309,48.0309,47.9654,47.9872,31708.0
2018-08-10 13:15:00,65.88,65.88,65.78,65.8,33333.0,47.9872,47.9872,47.9144,47.929,33333.0
2018-08-10 13:20:00,65.79,65.84,65.74,65.78,58951.0,47.9217,47.9581,47.8853,47.9144,58951.0
2018-08-10 13:25:00,65.78,65.86,65.78,65.84,15790.0,47.9144,47.9727,47.9144,47.9581,15790.0
2018-08-10 13:30:00,65.84,65.96,65.79,65.96,95743.0,47.9581,48.0455,47.9217,48.0455,95743.0
2018-08-10 13:35:00,65.96,65.98,65.94,65.96,26562.0,48.0455,48.0601,48.0309,48.0455,26562.0
2018-08-10 13:40:00,65.95,65.95,65.89,65.91,15476.0,48.0382,48.0382,47.9945,48.0091,15476.0
2018-08-10 13:45:00,65.9,65.95,65.83,65.86,70259.0,48.0018,48.0382,47.9508,47.9727,70259.0
2018-08-10 13:50:00,65.87,65.89,65.8,65.83,27652.0,47.98,47.9945,47.929,47.9508,27652.0
2018-08-10 13:55:00,65.83,65.85,65.75,65.79,31995.0,47.9508,47.9654,47.8925,47.9217,31995.0
2018-08-10 14:00:00,65.79,65.81,65.69,65.75,48790.0,47.9217,47.9362,47.8488,47.8925,48790.0
2018-08-10 14:05:00,65.75,65.8,65.73,65.76,117027.0,47.8925,47.929,47.878,47.8998,117027.0
2018-08-10 14:10:00,65.77,65.81,65.75,65.8,34414.0,47.9071,47.9362,47.8925,47.929,34414.0
2018-08-10 14:15:00,65.79,65.81,65.76,65.79,19239.0,47.9217,47.9362,47.8998,47.9217,19239.0
2018-08-10 14:20:00,65.78,65.8,65.76,65.78,18903.0,47.9144,47.929,47.8998,47.9144,18903.0
2018-08-10 14:25:00,65.78,65.81,65.72,65.73,24761.0,47.9144,47.9362,47.8707,47.878,24761.0
2018-08-10 14:30:00,65.73,65.83,65.73,65.79,23094.0,47.878,47.9508,47.878,47.9217,23094.0
2018-08-10 14:35:00,65.79,65.81,65.76,65.8,43145.0,47.9217,47.9362,47.8998,47.929,43145.0
2018-08-10 14:40:00,65.79,65.8,65.76,65.79,18479.0,47.9217,47.929,47.8998,47.9217,18479.0
2018-08-10 14:45:00,65.79,65.8,65.76,65.76,15704.0,47.9217,47.929,47.8998,47.8998,15704.0
2018-08-10 14:50:00,65.77,65.81,65.76,65.77,26758.0,47.9071,47.9362,47.8998,47.9071,26758.0
2018-08-10 14:55:00,65.77,65.81,65.72,65.8,52376.0,47.9071,47.9362,47.8707,47.929,52376.0
2018-08-10 15:00:00,65.8,65.89,65.77,65.87,42721.0,47.929,47.9945,47.9071,47.98,42721.0
2018-08-10 15:05:00,65.87,65.88,65.83,65.86,27157.0,47.98,47.9872,47.9508,47.9727,27157.0
2018-08-10 15:10:00,65.86,65.93,65.81,65.91,80729.0,47.9727,48.0237,47.9362,48.0091,80729.0
2018-08-10 15:15:00,65.92,66.07,65.9,66.07,59168.0,48.0164,48.1256,48.0018,48.1256,59168.0
2018-08-10 15:20:00,66.07,66.19,66.06,66.16,63801.0,48.1256,48.213,48.1184,48.1912,63801.0
2018-08-10 15:25:00,66.17,66.21,66.12,66.21,65831.0,48.1985,48.2276,48.1621,48.2276,65831.0
2018-08-10 15:30:00,66.21,66.32,66.2,66.3,239020.0,48.2276,48.3077,48.2203,48.2932,239020.0
2018-08-10 15:35:00,66.3,66.3,66.2,66.23,63419.0,48.2932,48.2932,48.2203,48.2422,63419.0
2018-08-10 15:40:00,66.22,66.26,66.19,66.21,86147.0,48.2349,48.264,48.213,48.2276,86147.0
2018-08-10 15:45:00,66.21,66.3,66.21,66.29,78346.0,48.2276,48.2932,48.2276,48.2859,78346.0
2018-08-10 15:50:00,66.29,66.41,66.26,66.4,203990.0,48.2859,48.3733,48.264,48.366,203990.0
2018-08-10 15:55:00,66.39,66.51,66.37,66.5,501513.0,48.3587,48.4461,48.3442,48.4388,501513.0
2018-08-13 09:30:00,66.48,66.73,66.38,66.59,137710.0,48.4243,48.6064,48.3514,48.5044,137710.0
2018-08-13 09:35:00,66.58,66.7,66.53,66.63,96043.0,48.4971,48.5845,48.4607,48.5335,96043.0
2018-08-13 09:40:00,66.6,66.68,66.38,66.44,97416.0,48.5117,48.57,48.3514,48.3951,97416.0
2018-08-13 09:45:00,66.43,66.47,66.36,66.4,80313.0,48.3879,48.417,48.3369,48.366,80313.0
2018-08-13 09:50:00,66.4,66.6,66.39,66.52,102207.0,48.366,48.5117,48.3587,48.4534,102207.0
2018-08-13 09:55:00,66.53,66.56,66.4,66.47,37649.0,48.4607,48.4826,48.366,48.417,37649.0
2018-08-13 10:00:00,66.49,66.79,66.49,66.77,102116.0,48.4316,48.6501,48.4316,48.6355,102116.0
2018-08-13 10:05:00,66.76,66.9,66.75,66.86,41624.0,48.6282,48.7302,48.6209,48.7011,41624.0
2018-08-13 10:10:00,66.87,66.96,66.83,66.85,51642.0,48.7084,48.7739,48.6792,48.6938,51642.0
2018-08-13 10:15:00,66.86,66.88,66.79,66.83,47694.0,48.7011,48.7156,48.6501,48.6792,47694.0
2018-08-13 10:20:00,66.83,66.93,66.76,66.88,62538.0,48.6792,48.7521,48.6282,48.7156,62538.0
2018-08-13 10:25:00,66.87,66.89,66.69,66.71,160868.0,48.7084,48.7229,48.5772,48.5918,160868.0
2018-08-13 10:30:00,66.72,66.76,66.68,66.76,30502.0,48.5991,48.6282,48.57,48.6282,30502.0
2018-08-13 10:35:00,66.76,66.77,66.69,66.7,32854.0,48.6282,48.6355,48.5772,48.5845,32854.0
2018-08-13 10:40:00,66.71,66.78,66.7,66.7,37405.0,48.5918,48.6428,48.5845,48.5845,37405.0
2018-08-13 10:45:00,66.7,66.73,66.6,66.65,64040.0,48.5845,48.6064,48.5117,48.5481,64040.0
2018-08-13 10:50:00,66.66,66.67,66.59,66.61,35351.0,48.5554,48.5627,48.5044,48.519,35351.0
2018-08-13 10:55:00,66.61,66.64,66.56,66.58,38009.0,48.519,48.5408,48.4826,48.4971,38009.0
2018-08-13 11:00:00,66.59,66.67,66.59,66.64,31673.0,48.5044,48.5627,48.5044,48.5408,31673.0
2018-08-13 11:05:00,66.64,66.64,66.53,66.58,38266.0,48.5408,48.5408,48.4607,48.4971,38266.0
2018-08-13 11:10:00,66.57,66.6,66.48,66.57,66949.0,48.4898,48.5117,48.4243,48.4898,66949.0
2018-08-13 11:15:00,66.57,66.59,66.46,66.51,49581.0,48.4898,48.5044,48.4097,48.4461,49581.0
2018-08-13 11:20:00,66.52,66.56,66.46,66.47,30163.0,48.4534,48.4826,48.4097,48.417,30163.0
2018-08-13 11:25:00,66.47,66.53,66.46,66.53,57575.0,48.417,48.4607,48.4097,48.4607,57575.0
2018-08-13 11:30:00,66.53,66.58,66.5,66.53,25755.0,48.4607,48.4971,48.4388,48.4607,25755.0
2018-08-13 11:35:00,66.52,66.55,66.49,66.51,30671.0,48.4534,48.4753,48.4316,48.4461,30671.0
2018-08-13 11:40:00,66.51,66.54,66.47,66.5,47844.0,48.4461,48.468,48.417,48.4388,47844.0
2018-08-13 11:45:00,66.51,66.54,66.48,66.52,39113.0,48.4461,48.468,48.4243,48.4534,39113.0
2018-08-13 11:50:00,66.53,66.55,66.38,66.42,51350.0,48.4607,48.4753,48.3514,48.3806,51350.0
2018-08-13 11:55:00,66.41,66.45,66.35,66.35,27913.0,48.3733,48.4024,48.3296,48.3296,27913.0
2018-08-13 12:00:00,66.34,66.36,66.28,66.34,57852.0,48.3223,48.3369,48.2786,48.3223,57852.0
2018-08-13 12:05:00,66.33,66.33,66.28,66.29,42464.0,48.315,48.315,48.2786,48.2859,42464.0
2018-08-13 12:10:00,66.3,66.42,66.29,66.37,197719.0,48.2932,48.3806,48.2859,48.3442,197719.0
2018-08-13 12:15:00,66.37,66.37,66.31,66.32,42390.0,48.3442,48.3442,48.3005,48.3077,42390.0
2018-08-13 12:20:00,66.33,66.35,66.28,66.32,73748.0,48.315,48.3296,48.2786,48.3077,73748.0
2018-08-13 12:25:00,66.32,66.37,66.3,66.35,73027.0,48.3077,48.3442,48.2932,48.3296,73027.0
2018-08-13 12:30:00,66.34,66.35,66.23,66.24,71730.0,48.3223,48.3296,48.2422,48.2495,71730.0
2018-08-13 12:35:00,66.24,66.27,66.21,66.23,34518.0,48.2495,48.2713,48.2276,48.2422,34518.0
2018-08-13 12:40:00,66.23,66.28,66.23,66.27,42625.0,48.2422,48.2786,48.2422,48.2713,42625.0
2018-08-13 12:45:00,66.27,66.28,66.21,66.25,60901.0,48.2713,48.2786,48.2276,48.2567,60901.0
2018-08-13 12:50:00,66.24,66.29,66.22,66.26,50360.0,48.2495,48.2859,48.2349,48.264,50360.0
2018-08-13 12:55:00,66.26,66.28,66.22,66.28,70060.0,48.264,48.2786,48.2349,48.2786,70060.0
2018-08-13 13:00:00,66.27,66.28,66.24,66.28,46895.0,48.2713,48.2786,48.2495,48.2786,46895.0
2018-08-13 13:05:00,66.27,66.3,66.24,66.3,48046.0,48.2713,48.2932,48.2495,48.2932,48046.0
2018-08-13 13:10:00,66.3,66.31,66.26,66.27,32432.0,48.2932,48.3005,48.264,48.2713,32432.0
2018-08-13 13:15:00,66.27,66.41,66.26,66.41,49198.0,48.2713,48.3733,48.264,48.3733,49198.0
2018-08-13 13:20:00,66.42,66.47,66.4,66.43,22573.0,48.3806,48.417,48.366,48.3879,22573.0
2018-08-13 13:25:00,66.42,66.44,66.4,66.44,17609.0,48.3806,48.3951,48.366,48.3951,17609.0
2018-08-13 13:30:00,66.44,66.53,66.44,66.5,25027.0,48.3951,48.4607,48.3951,48.4388,25027.0
2018-08-13 13:35:00,66.49,66.49,66.45,66.46,17253.0,48.4316,48.4316,48.4024,48.4097,17253.0
2018-08-13 13:40:00,66.46,66.5,66.46,66.48,13615.0,48.4097,48.4388,48.4097,48.4243,13615.0
2018-08-13 13:45:00,66.48,66.49,66.45,66.45,15375.0,48.4243,48.4316,48.4024,48.4024,15375.0
2018-08-13 13:50:00,66.44,66.54,66.44,66.5,16289.0,48.3951,48.468,48.3951,48.4388,16289.0
2018-08-13 13:55:00,66.5,66.51,66.46,66.47,13627.0,48.4388,48.4461,48.4097,48.417,13627.0
2018-08-13 14:00:00,66.47,66.63,66.46,66.63,21619.0,48.417,48.5335,48.4097,48.5335,21619.0
2018-08-13 14:05:00,66.63,66.63,66.53,66.56,22889.0,48.5335,48.5335,48.4607,48.4826,22889.0
2018-08-13 14:10:00,66.56,66.61,66.56,66.59,18823.0,48.4826,48.519,48.4826,48.5044,18823.0
2018-08-13 14:15:00,66.58,66.6,66.54,66.56,20443.0,48.4971,48.5117,48.468,48.4826,20443.0
2018-08-13 14:20:00,66.56,66.63,66.56,66.59,21363.0,48.4826,48.5335,48.4826,48.5044,21363.0
2018-08-13 14:25:00,66.6,66.64,66.57,66.61,44974.0,48.5117,48.5408,48.4898,48.519,44974.0
2018-08-13 14:30:00,66.61,66.66,66.54,66.66,66966.0,48.519,48.5554,48.468,48.5554,66966.0
2018-08-13 14:35:00,66.66,66.67,66.55,66.57,84947.0,48.5554,48.5627,48.4753,48.4898,84947.0
2018-08-13 14:40:00,66.57,66.64,66.54,66.64,31766.0,48.4898,48.5408,48.468,48.5408,31766.0
2018-08-13 14:45:00,66.63,66.66,66.62,66.64,26572.0,48.5335,48.5554,48.5263,48.5408,26572.0
2018-08-13 14:50:00,66.64,66.66,66.58,66.62,40903.0,48.5408,48.5554,48.4971,48.5263,40903.0
2018-08-13 14:55:00,66.62,66.69,66.6,66.66,28013.0,48.5263,48.5772,48.5117,48.5554,28013.0
2018-08-13 15:00:00,66.65,66.67,66.62,66.66,58282.0,48.5481,48.5627,48.5263,48.5554,58282.0
2018-08-13 15:05:00,66.65,66.67,66.62,66.64,42509.0,48.5481,48.5627,48.5263,48.5408,42509.0
2018-08-13 15:10:00,66.65,66.7,66.63,66.67,32955.0,48.5481,48.5845,48.5335,48.5627,32955.0
2018-08-13 15:15:00,66.66,66.68,66.62,66.64,30146.0,48.5554,48.57,48.5263,48.5408,30146.0
2018-08-13 15:20:00,66.64,66.64,66.58,66.62,64701.0,48.5408,48.5408,48.4971,48.5263,64701.0
2018-08-13 15:25:00,66.62,66.66,66.59,66.6,63823.0,48.5263,48.5554,48.5044,48.5117,63823.0
2018-08-13 15:30:00,66.61,66.63,66.58,66.61,40853.0,48.519,48.5335,48.4971,48.519,40853.0
2018-08-13 15:35:00,66.61,66.66,66.6,66.66,46066.0,48.519,48.5554,48.5117,48.5554,46066.0
2018-08-13 15:40:00,66.66,66.68,66.61,66.66,63018.0,48.5554,48.57,48.519,48.5554,63018.0
2018-08-13 15:45:00,66.65,66.65,66.46,66.48,100220.0,48.5481,48.5481,48.4097,48.4243,100220.0
2018-08-13 15:50:00,66.46,66.49,66.41,66.44,98983.0,48.4097,48.4316,48.3733,48.3951,98983.0
2018-08-13 15:55:00,66.45,66.52,66.44,66.49,211913.0,48.4024,48.4534,48.3951,48.4316,211913.0
2018-08-14 09:30:00,66.62,67.1,66.51,67.03,105819.0,48.5263,48.8759,48.4461,48.8249,105819.0
2018-08-14 09:35:00,67.04,67.23,66.94,67.09,97924.0,48.8322,48.9706,48.7593,48.8686,97924.0
2018-08-14 09:40:00,67.08,67.22,67.0,67.02,84632.0,48.8613,48.9633,48.803,48.8176,84632.0
2018-08-14 09:45:00,67.04,67.34,67.0,67.27,70950.0,48.8322,49.0507,48.803,48.9997,70950.0
2018-08-14 09:50:00,67.28,67.42,67.19,67.41,39559.0,49.007,49.109,48.9414,49.1017,39559.0
2018-08-14 09:55:00,67.41,67.48,67.34,67.38,85273.0,49.1017,49.1527,49.0507,49.0798,85273.0
2018-08-14 10:00:00,67.37,67.56,67.33,67.49,120511.0,49.0726,49.211,49.0434,49.16,120511.0
2018-08-14 10:05:00,67.49,67.51,67.4,67.51,114737.0,49.16,49.1745,49.0944,49.1745,114737.0
2018-08-14 10:10:00,67.51,67.62,67.48,67.5,67185.0,49.1745,49.2547,49.1527,49.1673,67185.0
2018-08-14 10:15:00,67.51,67.67,67.5,67.67,62727.0,49.1745,49.2911,49.1673,49.2911,62727.0
2018-08-14 10:20:00,67.67,67.96,67.66,67.93,89746.0,49.2911,49.5023,49.2838,49.4805,89746.0
2018-08-14 10:25:00,67.92,68.17,67.92,68.16,130841.0,49.4732,49.6553,49.4732,49.648,130841.0
2018-08-14 10:30:00,68.16,68.16,68.0,68.07,156193.0,49.648,49.648,49.5315,49.5824,156193.0
2018-08-14 10:35:00,68.09,68.25,68.09,68.15,78012.0,49.597,49.7136,49.597,49.6407,78012.0
2018-08-14 10:40:00,68.16,68.19,68.01,68.05,69618.0,49.648,49.6699,49.5387,49.5679,69618.0
2018-08-14 10:45:00,68.05,68.12,68.03,68.1,56581.0,49.5679,49.6189,49.5533,49.6043,56581.0
2018-08-14 10:50:00,68.09,68.1,68.01,68.05,40983.0,49.597,49.6043,49.5387,49.5679,40983.0
2018-08-14 10:55:00,68.05,68.09,67.92,67.94,67300.0,49.5679,49.597,49.4732,49.4877,67300.0
2018-08-14 11:00:00,67.95,67.99,67.87,67.96,112767.0,49.495,49.5242,49.4368,49.5023,112767.0
2018-08-14 11:05:00,67.97,68.07,67.96,68.06,41604.0,49.5096,49.5824,49.5023,49.5752,41604.0
2018-08-14 11:10:00,68.06,68.1,68.03,68.09,47937.0,49.5752,49.6043,49.5533,49.597,47937.0
2018-08-14 11:15:00,68.09,68.1,67.95,67.95,52693.0,49.597,49.6043,49.495,49.495,52693.0
2018-08-14 11:20:00,67.96,68.01,67.95,67.99,48662.0,49.5023,49.5387,49.495,49.5242,48662.0
2018-08-14 11:25:00,67.98,68.15,67.98,68.1,47865.0,49.5169,49.6407,49.5169,49.6043,47865.0
2018-08-14 11:30:00,68.09,68.17,68.08,68.17,40898.0,49.597,49.6553,49.5897,49.6553,40898.0
2018-08-14 11:35:00,68.18,68.33,68.18,68.3,62548.0,49.6626,49.7718,49.6626,49.75,62548.0
2018-08-14 11:40:00,68.3,68.35,68.29,68.31,49611.0,49.75,49.7864,49.7427,49.7573,49611.0
2018-08-14 11:45:00,68.31,68.46,68.3,68.46,72614.0,49.7573,49.8665,49.75,49.8665,72614.0
2018-08-14 11:50:00,68.45,68.46,68.3,68.31,33860.0,49.8592,49.8665,49.75,49.7573,33860.0
2018-08-14 11:55:00,68.31,68.31,68.18,68.2,50643.0,49.7573,49.7573,49.6626,49.6771,50643.0
2018-08-14 12:00:00,68.2,68.25,68.19,68.22,26577.0,49.6771,49.7136,49.6699,49.6917,26577.0
2018-08-14 12:05:00,68.23,68.27,68.21,68.25,24884.0,49.699,49.7281,49.6844,49.7136,24884.0
2018-08-14 12:10:00,68.24,68.24,68.18,68.21,13521.0,49.7063,49.7063,49.6626,49.6844,13521.0
2018-08-14 12:15:00,68.21,68.23,68.17,68.17,49676.0,49.6844,49.699,49.6553,49.6553,49676.0
2018-08-14 12:20:00,68.17,68.27,68.15,68.26,37044.0,49.6553,49.7281,49.6407,49.7208,37044.0
2018-08-14 12:25:00,68.26,68.32,68.25,68.31,21565.0,49.7208,49.7645,49.7136,49.7573,21565.0
2018-08-14 12:30:00,68.3,68.3,68.24,68.26,14075.0,49.75,49.75,49.7063,49.7208,14075.0
2018-08-14 12:35:00,68.27,68.33,68.25,68.32,17237.0,49.7281,49.7718,49.7136,49.7645,17237.0
2018-08-14 12:40:00,68.32,68.32,68.26,68.26,24681.0,49.7645,49.7645,49.7208,49.7208,24681.0
2018-08-14 12:45:00,68.26,68.29,68.21,68.22,25288.0,49.7208,49.7427,49.6844,49.6917,25288.0
2018-08-14 12:50:00,68.22,68.27,68.21,68.22,44941.0,49.6917,49.7281,49.6844,49.6917,44941.0
2018-08-14 12:55:00,68.21,68.22,68.06,68.08,41090.0,49.6844,49.6917,49.5752,49.5897,41090.0
2018-08-14 13:00:00,68.09,68.19,68.09,68.19,36491.0,49.597,49.6699,49.597,49.6699,36491.0
2018-08-14 13:05:00,68.2,68.25,68.19,68.23,44000.0,49.6771,49.7136,49.6699,49.699,44000.0
2018-08-14 13:10:00,68.23,68.37,68.23,68.37,37618.0,49.699,49.801,49.699,49.801,37618.0
2018-08-14 13:15:00,68.37,68.42,68.36,68.41,37970.0,49.801,49.8374,49.7937,49.8301,37970.0
2018-08-14 13:20:00,68.41,68.54,68.39,68.54,87603.0,49.8301,49.9248,49.8155,49.9248,87603.0
2018-08-14 13:25:00,68.53,68.53,68.45,68.5,34695.0,49.9175,49.9175,49.8592,49.8957,34695.0
2018-08-14 13:30:00,68.49,68.6,68.49,68.57,60780.0,49.8884,49.9685,49.8884,49.9466,60780.0
2018-08-14 13:35:00,68.57,68.57,68.5,68.51,22746.0,49.9466,49.9466,49.8957,49.9029,22746.0
2018-08-14 13:40:00,68.51,68.57,68.5,68.56,38478.0,49.9029,49.9466,49.8957,49.9394,38478.0
2018-08-14 13:45:00,68.57,68.57,68.49,68.54,49137.0,49.9466,49.9466,49.8884,49.9248,49137.0
2018-08-14 13:50:00,68.53,68.54,68.51,68.54,34901.0,49.9175,49.9248,49.9029,49.9248,34901.0
2018-08-14 13:55:00,68.54,68.66,68.53,68.64,42777.0,49.9248,50.0122,49.9175,49.9976,42777.0
2018-08-14 14:00:00,68.64,68.67,68.58,68.63,49629.0,49.9976,50.0195,49.9539,49.9903,49629.0
2018-08-14 14:05:00,68.63,68.71,68.6,68.7,62293.0,49.9903,50.0486,49.9685,50.0413,62293.0
2018-08-14 14:10:00,68.7,68.71,68.6,68.65,76995.0,50.0413,50.0486,49.9685,50.0049,76995.0
2018-08-14 14:15:00,68.65,68.67,68.61,68.66,29753.0,50.0049,50.0195,49.9758,50.0122,29753.0
2018-08-14 14:20:00,68.67,68.72,68.62,68.72,63657.0,50.0195,50.0559,49.9831,50.0559,63657.0
2018-08-14 14:25:00,68.73,68.85,68.71,68.85,50853.0,50.0632,50.1506,50.0486,50.1506,50853.0
2018-08-14 14:30:00,68.85,68.86,68.76,68.84,51126.0,50.1506,50.1579,50.085,50.1433,51126.0
2018-08-14 14:35:00,68.85,68.85,68.76,68.78,63044.0,50.1506,50.1506,50.085,50.0996,63044.0
2018-08-14 14:40:00,68.79,68.8,68.74,68.74,55779.0,50.1069,50.1142,50.0705,50.0705,55779.0
2018-08-14 14:45:00,68.73,68.79,68.7,68.73,66629.0,50.0632,50.1069,50.0413,50.0632,66629.0
2018-08-14 14:50:00,68.73,68.77,68.69,68.7,53806.0,50.0632,50.0923,50.0341,50.0413,53806.0
2018-08-14 14:55:00,68.7,68.73,68.65,68.72,62105.0,50.0413,50.0632,50.0049,50.0559,62105.0
2018-08-14 15:00:00,68.72,68.74,68.57,68.61,95177.0,50.0559,50.0705,49.9466,49.9758,95177.0
2018-08-14 15:05:00,68.62,68.65,68.58,68.59,48224.0,49.9831,50.0049,49.9539,49.9612,48224.0
2018-08-14 15:10:00,68.6,68.62,68.53,68.55,62479.0,49.9685,49.9831,49.9175,49.9321,62479.0
2018-08-14 15:15:00,68.54,68.58,68.48,68.53,55856.0,49.9248,49.9539,49.8811,49.9175,55856.0
2018-08-14 15:20:00,68.53,68.54,68.44,68.53,70394.0,49.9175,49.9248,49.852,49.9175,70394.0
2018-08-14 15:25:00,68.53,68.55,68.45,68.47,104856.0,49.9175,49.9321,49.8592,49.8738,104856.0
2018-08-14 15:30:00,68.47,68.55,68.46,68.51,80364.0,49.8738,49.9321,49.8665,49.9029,80364.0
2018-08-14 15:35:00,68.51,68.54,68.44,68.53,62601.0,49.9029,49.9248,49.852,49.9175,62601.0
2018-08-14 15:40:00,68.53,68.53,68.43,68.44,86406.0,49.9175,49.9175,49.8447,49.852,86406.0
2018-08-14 15:45:00,68.44,68.45,68.38,68.4,151437.0,49.852,49.8592,49.8082,49.8228,151437.0
2018-08-14 15:50:00,68.4,68.51,68.38,68.48,175747.0,49.8228,49.9029,49.8082,49.8811,175747.0
2018-08-14 15:55:00,68.48,68.67,68.47,68.67,462349.0,49.8811,50.0195,49.8738,50.0195,462349.0
2018-08-15 09:30:00,67.95,68.04,67.95,67.98,194976.0,49.495,49.5606,49.495,49.5169,194976.0
2018-08-15 09:35:00,67.95,68.14,67.93,68.04,70450.0,49.495,49.6334,49.4805,49.5606,70450.0
2018-08-15 09:40:00,68.03,68.05,67.92,68.04,68741.0,49.5533,49.5679,49.4732,49.5606,68741.0
2018-08-15 09:45:00,68.05,68.08,67.97,67.98,58473.0,49.5679,49.5897,49.5096,49.5169,58473.0
2018-08-15 09:50:00,67.98,68.06,67.95,68.02,139818.0,49.5169,49.5752,49.495,49.546,139818.0
2018-08-15 09:55:00,68.0,68.08,67.99,68.03,71156.0,49.5315,49.5897,49.5242,49.5533,71156.0
2018-08-15 10:00:00,68.02,68.11,67.98,68.0,94439.0,49.546,49.6116,49.5169,49.5315,94439.0
2018-08-15 10:05:00,68.0,68.04,67.95,68.0,68008.0,49.5315,49.5606,49.495,49.5315,68008.0
2018-08-15 10:10:00,68.0,68.15,67.98,68.15,43270.0,49.5315,49.6407,49.5169,49.6407,43270.0
2018-08-15 10:15:00,68.14,68.32,68.13,68.3,53195.0,49.6334,49.7645,49.6261,49.75,53195.0
2018-08-15 10:20:00,68.31,68.37,68.25,68.37,39994.0,49.7573,49.801,49.7136,49.801,39994.0
2018-08-15 10:25:00,68.35,68.35,68.22,68.27,30827.0,49.7864,49.7864,49.6917,49.7281,30827.0
2018-08-15 10:30:00,68.27,68.37,68.24,68.31,52092.0,49.7281,49.801,49.7063,49.7573,52092.0
2018-08-15 10:35:00,68.31,68.32,68.2,68.24,56667.0,49.7573,49.7645,49.6771,49.7063,56667.0
2018-08-15 10:40:00,68.25,68.29,68.19,68.26,60106.0,49.7136,49.7427,49.6699,49.7208,60106.0
2018-08-15 10:45:00,68.24,68.29,68.19,68.24,84344.0,49.7063,49.7427,49.6699,49.7063,84344.0
2018-08-15 10:50:00,68.24,68.33,68.23,68.27,66075.0,49.7063,49.7718,49.699,49.7281,66075.0
2018-08-15 10:55:00,68.27,68.37,68.27,68.37,50103.0,49.7281,49.801,49.7281,49.801,50103.0
2018-08-15 11:00:00,68.36,68.43,68.35,68.42,49409.0,49.7937,49.8447,49.7864,49.8374,49409.0
2018-08-15 11:05:00,68.41,68.53,68.35,68.53,52223.0,49.8301,49.9175,49.7864,49.9175,52223.0
2018-08-15 11:10:00,68.52,68.62,68.45,68.46,47122.0,49.9102,49.9831,49.8592,49.8665,47122.0
2018-08-15 11:15:00,68.46,68.5,68.3,68.43,64820.0,49.8665,49.8957,49.75,49.8447,64820.0
2018-08-15 11:20:00,68.43,68.48,68.37,68.44,45824.0,49.8447,49.8811,49.801,49.852,45824.0
2018-08-15 11:25:00,68.45,68.53,68.43,68.44,37049.0,49.8592,49.9175,49.8447,49.852,37049.0
2018-08-15 11:30:00,68.44,68.48,68.41,68.45,47305.0,49.852,49.8811,49.8301,49.8592,47305.0
2018-08-15 11:35:00,68.45,68.49,68.3,68.3,42761.0,49.8592,49.8884,49.75,49.75,42761.0
2018-08-15 11:40:00,68.31,68.37,68.28,68.33,36961.0,49.7573,49.801,49.7354,49.7718,36961.0
2018-08-15 11:45:00,68.32,68.41,68.32,68.37,21337.0,49.7645,49.8301,49.7645,49.801,21337.0
2018-08-15 11:50:00,68.38,68.47,68.38,68.47,42140.0,49.8082,49.8738,49.8082,49.8738,42140.0
2018-08-15 11:55:00,68.47,68.58,68.47,68.53,50014.0,49.8738,49.9539,49.8738,49.9175,50014.0
2018-08-15 12:00:00,68.52,68.58,68.49,68.58,22653.0,49.9102,49.9539,49.8884,49.9539,22653.0
2018-08-15 12:05:00,68.58,68.58,68.5,68.54,18681.0,49.9539,49.9539,49.8957,49.9248,18681.0
2018-08-15 12:10:00,68.55,68.59,68.54,68.56,14266.0,49.9321,49.9612,49.9248,49.9394,14266.0
2018-08-15 12:15:00,68.56,68.67,68.55,68.67,41178.0,49.9394,50.0195,49.9321,50.0195,41178.0
2018-08-15 12:20:00,68.67,68.86,68.65,68.86,70221.0,50.0195,50.1579,50.0049,50.1579,70221.0
2018-08-15 12:25:00,68.86,68.9,68.84,68.86,54275.0,50.1579,50.187,50.1433,50.1579,54275.0
2018-08-15 12:30:00,68.85,68.85,68.78,68.78,44912.0,50.1506,50.1506,50.0996,50.0996,44912.0
2018-08-15 12:35:00,68.78,68.79,68.71,68.72,33712.0,50.0996,50.1069,50.0486,50.0559,33712.0
2018-08-15 12:40:00,68.72,68.76,68.72,68.72,17401.0,50.0559,50.085,50.0559,50.0559,17401.0
2018-08-15 12:45:00,68.72,68.76,68.7,68.75,25816.0,50.0559,50.085,50.0413,50.0778,25816.0
2018-08-15 12:50:00,68.74,68.75,68.64,68.65,42106.0,50.0705,50.0778,49.9976,50.0049,42106.0
2018-08-15 12:55:00,68.66,68.74,68.65,68.71,30979.0,50.0122,50.0705,50.0049,50.0486,30979.0
2018-08-15 13:00:00,68.72,68.73,68.65,68.71,29726.0,50.0559,50.0632,50.0049,50.0486,29726.0
2018-08-15 13:05:00,68.7,68.77,68.69,68.72,40423.0,50.0413,50.0923,50.0341,50.0559,40423.0
2018-08-15 13:10:00,68.72,68.75,68.69,68.71,27133.0,50.0559,50.0778,50.0341,50.0486,27133.0
2018-08-15 13:15:00,68.72,68.72,68.63,68.63,25156.0,50.0559,50.0559,49.9903,49.9903,25156.0
2018-08-15 13:20:00,68.63,68.67,68.55,68.56,77624.0,49.9903,50.0195,49.9321,49.9394,77624.0
2018-08-15 13:25:00,68.56,68.63,68.56,68.59,27600.0,49.9394,49.9903,49.9394,49.9612,27600.0
2018-08-15 13:30:00,68.58,68.61,68.52,68.55,30604.0,49.9539,49.9758,49.9102,49.9321,30604.0
2018-08-15 13:35:00,68.55,68.58,68.54,68.56,26194.0,49.9321,49.9539,49.9248,49.9394,26194.0
2018-08-15 13:40:00,68.56,68.64,68.54,68.62,20613.0,49.9394,49.9976,49.9248,49.9831,20613.0
2018-08-15 13:45:00,68.63,68.68,68.62,68.67,25817.0,49.9903,50.0268,49.9831,50.0195,25817.0
2018-08-15 13:50:00,68.67,68.69,68.64,68.64,18074.0,50.0195,50.0341,49.9976,49.9976,18074.0
2018-08-15 13:55:00,68.63,68.65,68.61,68.61,39291.0,49.9903,50.0049,49.9758,49.9758,39291.0
2018-08-15 14:00:00,68.6,68.69,68.59,68.69,31968.0,49.9685,50.0341,49.9612,50.0341,31968.0
2018-08-15 14:05:00,68.68,68.68,68.61,68.62,24283.0,50.0268,50.0268,49.9758,49.9831,24283.0
2018-08-15 14:10:00,68.61,68.65,68.57,68.57,29904.0,49.9758,50.0049,49.9466,49.9466,29904.0
2018-08-15 14:15:00,68.56,68.64,68.56,68.62,22139.0,49.9394,49.9976,49.9394,49.9831,22139.0
2018-08-15 14:20:00,68.62,68.67,68.61,68.62,21594.0,49.9831,50.0195,49.9758,49.9831,21594.0
2018-08-15 14:25:00,68.63,68.64,68.59,68.6,38399.0,49.9903,49.9976,49.9612,49.9685,38399.0
2018-08-15 14:30:00,68.59,68.7,68.59,68.7,30241.0,49.9612,50.0413,49.9612,50.0413,30241.0
2018-08-15 14:35:00,68.69,68.76,68.68,68.74,22730.0,50.0341,50.085,50.0268,50.0705,22730.0
2018-08-15 14:40:00,68.73,68.78,68.71,68.74,38876.0,50.0632,50.0996,50.0486,50.0705,38876.0
2018-08-15 14:45:00,68.74,68.74,68.69,68.7,17339.0,50.0705,50.0705,50.0341,50.0413,17339.0
2018-08-15 14:50:00,68.7,68.76,68.66,68.68,42626.0,50.0413,50.085,50.0122,50.0268,42626.0
2018-08-15 14:55:00,68.68,68.75,68.68,68.73,33721.0,50.0268,50.0778,50.0268,50.0632,33721.0
2018-08-15 15:00:00,68.73,68.89,68.72,68.86,48622.0,50.0632,50.1797,50.0559,50.1579,48622.0
2018-08-15 15:05:00,68.85,68.95,68.85,68.93,44338.0,50.1506,50.2234,50.1506,50.2089,44338.0
2018-08-15 15:10:00,68.92,68.95,68.89,68.89,87925.0,50.2016,50.2234,50.1797,50.1797,87925.0
2018-08-15 15:15:00,68.89,68.9,68.83,68.84,75652.0,50.1797,50.187,50.136,50.1433,75652.0
2018-08-15 15:20:00,68.84,68.86,68.74,68.8,126959.0,50.1433,50.1579,50.0705,50.1142,126959.0
2018-08-15 15:25:00,68.8,68.81,68.74,68.78,64139.0,50.1142,50.1215,50.0705,50.0996,64139.0
2018-08-15 15:30:00,68.78,68.9,68.73,68.89,115603.0,50.0996,50.187,50.0632,50.1797,115603.0
2018-08-15 15:35:00,68.88,68.95,68.88,68.95,93867.0,50.1724,50.2234,50.1724,50.2234,93867.0
2018-08-15 15:40:00,68.94,68.98,68.9,68.92,107094.0,50.2162,50.2453,50.187,50.2016,107094.0
2018-08-15 15:45:00,68.92,68.97,68.91,68.93,102913.0,50.2016,50.238,50.1943,50.2089,102913.0
2018-08-15 15:50:00,68.92,68.93,68.78,68.78,226147.0,50.2016,50.2089,50.0996,50.0996,226147.0
2018-08-15 15:55:00,68.79,68.86,68.71,68.74,452791.0,50.1069,50.1579,50.0486,50.0705,452791.0
2018-08-16 09:30:00,69.14,69.3,68.98,69.18,112165.0,50.3618,50.4784,50.2453,50.391,112165.0
2018-08-16 09:35:00,69.21,69.4,69.15,69.38,34234.0,50.4128,50.5512,50.3691,50.5367,34234.0
2018-08-16 09:40:00,69.37,69.39,69.18,69.27,30974.0,50.5294,50.5439,50.391,50.4565,30974.0
2018-08-16 09:45:00,69.28,69.34,69.21,69.33,52697.0,50.4638,50.5075,50.4128,50.5002,52697.0
2018-08-16 09:50:00,69.33,69.43,69.27,69.36,51833.0,50.5002,50.5731,50.4565,50.5221,51833.0
2018-08-16 09:55:00,69.36,69.38,69.27,69.32,63076.0,50.5221,50.5367,50.4565,50.4929,63076.0
2018-08-16 10:00:00,69.31,69.48,69.29,69.45,81458.0,50.4857,50.6095,50.4711,50.5876,81458.0
2018-08-16 10:05:00,69.46,69.5,69.43,69.48,41714.0,50.5949,50.6241,50.5731,50.6095,41714.0
2018-08-16 10:10:00,69.48,69.66,69.48,69.56,71192.0,50.6095,50.7406,50.6095,50.6678,71192.0
2018-08-16 10:15:00,69.57,69.64,69.57,69.59,38424.0,50.675,50.726,50.675,50.6896,38424.0
2018-08-16 10:20:00,69.6,69.67,69.58,69.65,50543.0,50.6969,50.7479,50.6823,50.7333,50543.0
2018-08-16 10:25:00,69.66,69.74,69.64,69.64,64504.0,50.7406,50.7989,50.726,50.726,64504.0
2018-08-16 10:30:00,69.64,69.71,69.63,69.67,38930.0,50.726,50.777,50.7188,50.7479,38930.0
2018-08-16 10:35:00,69.67,69.75,69.66,69.73,45537.0,50.7479,50.8062,50.7406,50.7916,45537.0
2018-08-16 10:40:00,69.72,69.73,69.65,69.67,63064.0,50.7843,50.7916,50.7333,50.7479,63064.0
2018-08-16 10:45:00,69.67,69.72,69.65,69.69,54535.0,50.7479,50.7843,50.7333,50.7625,54535.0
2018-08-16 10:50:00,69.7,69.72,69.65,69.69,51341.0,50.7697,50.7843,50.7333,50.7625,51341.0
2018-08-16 10:55:00,69.69,69.71,69.65,69.67,43754.0,50.7625,50.777,50.7333,50.7479,43754.0
2018-08-16 11:00:00,69.67,69.76,69.67,69.74,54966.0,50.7479,50.8134,50.7479,50.7989,54966.0
2018-08-16 11:05:00,69.73,69.75,69.69,69.69,102553.0,50.7916,50.8062,50.7625,50.7625,102553.0
2018-08-16 11:10:00,69.7,69.7,69.57,69.62,235818.0,50.7697,50.7697,50.675,50.7115,235818.0
2018-08-16 11:15:00,69.63,69.69,69.62,69.64,157350.0,50.7188,50.7625,50.7115,50.726,157350.0
2018-08-16 11:20:00,69.64,69.68,69.57,69.62,362040.0,50.726,50.7552,50.675,50.7115,362040.0
2018-08-16 11:25:00,69.63,69.66,69.58,69.65,95620.0,50.7188,50.7406,50.6823,50.7333,95620.0
2018-08-16 11:30:00,69.65,69.66,69.57,69.59,111675.0,50.7333,50.7406,50.675,50.6896,111675.0
2018-08-16 11:35:00,69.6,69.62,69.5,69.5,79217.0,50.6969,50.7115,50.6241,50.6241,79217.0
2018-08-16 11:40:00,69.51,69.51,69.36,69.37,53402.0,50.6313,50.6313,50.5221,50.5294,53402.0
2018-08-16 11:45:00,69.37,69.42,69.36,69.42,74479.0,50.5294,50.5658,50.5221,50.5658,74479.0
2018-08-16 11:50:00,69.41,69.5,69.41,69.48,66559.0,50.5585,50.6241,50.5585,50.6095,66559.0
2018-08-16 11:55:00,69.48,69.53,69.46,69.52,56759.0,50.6095,50.6459,50.5949,50.6386,56759.0
2018-08-16 12:00:00,69.52,69.52,69.44,69.49,61692.0,50.6386,50.6386,50.5804,50.6168,61692.0
2018-08-16 12:05:00,69.48,69.52,69.47,69.49,98356.0,50.6095,50.6386,50.6022,50.6168,98356.0
2018-08-16 12:10:00,69.5,69.61,69.49,69.55,99747.0,50.6241,50.7042,50.6168,50.6605,99747.0
2018-08-16 12:15:00,69.55,69.76,69.54,69.76,555782.0,50.6605,50.8134,50.6532,50.8134,555782.0
2018-08-16 12:20:00,69.75,69.78,69.66,69.68,86412.0,50.8062,50.828,50.7406,50.7552,86412.0
2018-08-16 12:25:00,69.69,69.73,69.67,69.7,52898.0,50.7625,50.7916,50.7479,50.7697,52898.0
2018-08-16 12:30:00,69.7,69.7,69.63,69.64,79374.0,50.7697,50.7697,50.7188,50.726,79374.0
2018-08-16 12:35:00,69.64,69.67,69.56,69.58,80149.0,50.726,50.7479,50.6678,50.6823,80149.0
2018-08-16 12:40:00,69.58,69.59,69.53,69.59,151814.0,50.6823,50.6896,50.6459,50.6896,151814.0
2018-08-16 12:45:00,69.59,69.59,69.55,69.56,44519.0,50.6896,50.6896,50.6605,50.6678,44519.0
2018-08-16 12:50:00,69.58,69.58,69.54,69.56,36566.0,50.6823,50.6823,50.6532,50.6678,36566.0
2018-08-16 12:55:00,69.55,69.58,69.49,69.49,39499.0,50.6605,50.6823,50.6168,50.6168,39499.0
2018-08-16 13:00:00,69.49,69.53,69.48,69.49,39755.0,50.6168,50.6459,50.6095,50.6168,39755.0
2018-08-16 13:05:00,69.49,69.52,69.46,69.47,59103.0,50.6168,50.6386,50.5949,50.6022,59103.0
2018-08-16 13:10:00,69.47,69.5,69.46,69.5,40743.0,50.6022,50.6241,50.5949,50.6241,40743.0
2018-08-16 13:15:00,69.5,69.5,69.47,69.47,36239.0,50.6241,50.6241,50.6022,50.6022,36239.0
2018-08-16 13:20:00,69.47,69.54,69.46,69.53,60783.0,50.6022,50.6532,50.5949,50.6459,60783.0
2018-08-16 13:25:00,69.52,69.54,69.49,69.52,42643.0,50.6386,50.6532,50.6168,50.6386,42643.0
2018-08-16 13:30:00,69.53,69.55,69.48,69.52,47137.0,50.6459,50.6605,50.6095,50.6386,47137.0
2018-08-16 13:35:00,69.52,69.69,69.51,69.61,123985.0,50.6386,50.7625,50.6313,50.7042,123985.0
2018-08-16 13:40:00,69.61,69.66,69.57,69.66,343727.0,50.7042,50.7406,50.675,50.7406,343727.0
2018-08-16 13:45:00,69.67,69.68,69.59,69.68,124831.0,50.7479,50.7552,50.6896,50.7552,124831.0
2018-08-16 13:50:00,69.67,69.83,69.63,69.83,420091.0,50.7479,50.8644,50.7188,50.8644,420091.0
2018-08-16 13:55:00,69.83,69.9,69.82,69.82,119624.0,50.8644,50.9154,50.8571,50.8571,119624.0
2018-08-16 14:00:00,69.81,69.93,69.8,69.88,267644.0,50.8499,50.9373,50.8426,50.9009,267644.0
2018-08-16 14:05:00,69.89,69.92,69.83,69.86,148668.0,50.9081,50.93,50.8644,50.8863,148668.0
2018-08-16 14:10:00,69.87,69.87,69.84,69.85,94033.0,50.8936,50.8936,50.8717,50.879,94033.0
2018-08-16 14:15:00,69.85,69.87,69.8,69.87,85112.0,50.879,50.8936,50.8426,50.8936,85112.0
2018-08-16 14:20:00,69.87,69.87,69.8,69.82,50539.0,50.8936,50.8936,50.8426,50.8571,50539.0
2018-08-16 14:25:00,69.82,69.87,69.8,69.8,39243.0,50.8571,50.8936,50.8426,50.8426,39243.0
2018-08-16 14:30:00,69.8,69.8,69.75,69.79,129392.0,50.8426,50.8426,50.8062,50.8353,129392.0
2018-08-16 14:35:00,69.79,69.81,69.77,69.77,35837.0,50.8353,50.8499,50.8207,50.8207,35837.0
2018-08-16 14:40:00,69.77,69.83,69.75,69.81,77515.0,50.8207,50.8644,50.8062,50.8499,77515.0
2018-08-16 14:45:00,69.81,69.87,69.76,69.86,71669.0,50.8499,50.8936,50.8134,50.8863,71669.0
2018-08-16 14:50:00,69.86,69.9,69.84,69.88,67490.0,50.8863,50.9154,50.8717,50.9009,67490.0
2018-08-16 14:55:00,69.87,69.88,69.82,69.83,70636.0,50.8936,50.9009,50.8571,50.8644,70636.0
2018-08-16 15:00:00,69.82,69.88,69.75,69.88,137903.0,50.8571,50.9009,50.8062,50.9009,137903.0
2018-08-16 15:05:00,69.87,69.88,69.82,69.85,67724.0,50.8936,50.9009,50.8571,50.879,67724.0
2018-08-16 15:10:00,69.85,69.86,69.79,69.84,87679.0,50.879,50.8863,50.8353,50.8717,87679.0
2018-08-16 15:15:00,69.85,69.89,69.81,69.81,102930.0,50.879,50.9081,50.8499,50.8499,102930.0
2018-08-16 15:20:00,69.81,69.86,69.79,69.84,86542.0,50.8499,50.8863,50.8353,50.8717,86542.0
2018-08-16 15:25:00,69.85,69.92,69.84,69.92,121597.0,50.879,50.93,50.8717,50.93,121597.0
2018-08-16 15:30:00,69.91,69.92,69.87,69.9,122232.0,50.9227,50.93,50.8936,50.9154,122232.0
2018-08-16 15:35:00,69.9,69.9,69.79,69.82,76008.0,50.9154,50.9154,50.8353,50.8571,76008.0
2018-08-16 15:40:00,69.81,69.82,69.72,69.78,123936.0,50.8499,50.8571,50.7843,50.828,123936.0
2018-08-16 15:45:00,69.78,69.81,69.73,69.74,148219.0,50.828,50.8499,50.7916,50.7989,148219.0
2018-08-16 15:50:00,69.74,69.75,69.6,69.72,204386.0,50.7989,50.8062,50.6969,50.7843,204386.0
2018-08-16 15:55:00,69.71,69.73,69.59,69.62,557516.0,50.777,50.7916,50.6896,50.7115,557516.0
2018-08-17 09:30:00,68.76,69.37,68.6,69.19,206191.0,50.3999,50.847,50.2826,50.7151,206191.0
2018-08-17 09:35:00,69.16,69.2,68.98,69.05,63718.0,50.6931,50.7224,50.5612,50.6125,63718.0
2018-08-17 09:40:00,69.06,69.36,69.06,69.33,104009.0,50.6198,50.8397,50.6198,50.8177,104009.0
2018-08-17 09:45:00,69.33,69.38,69.24,69.33,77247.0,50.8177,50.8544,50.7517,50.8177,77247.0
2018-08-17 09:50:00,69.32,69.44,69.3,69.42,68349.0,50.8104,50.8983,50.7957,50.8837,68349.0
2018-08-17 09:55:00,69.41,69.54,69.39,69.46,81881.0,50.8763,50.9716,50.8617,50.913,81881.0
2018-08-17 10:00:00,69.45,69.6,69.45,69.51,121397.0,50.9057,51.0156,50.9057,50.9496,121397.0
2018-08-17 10:05:00,69.5,69.52,69.45,69.5,53000.0,50.9423,50.957,50.9057,50.9423,53000.0
2018-08-17 10:10:00,69.5,69.54,69.48,69.49,93870.0,50.9423,50.9716,50.9277,50.935,93870.0
2018-08-17 10:15:00,69.48,69.52,69.45,69.5,68365.0,50.9277,50.957,50.9057,50.9423,68365.0
2018-08-17 10:20:00,69.5,69.54,69.44,69.54,55146.0,50.9423,50.9716,50.8983,50.9716,55146.0
2018-08-17 10:25:00,69.54,69.58,69.53,69.57,55120.0,50.9716,51.001,50.9643,50.9936,55120.0
2018-08-17 10:30:00,69.56,69.59,69.53,69.59,67367.0,50.9863,51.0083,50.9643,51.0083,67367.0
2018-08-17 10:35:00,69.59,69.65,69.57,69.58,66554.0,51.0083,51.0523,50.9936,51.001,66554.0
2018-08-17 10:40:00,69.58,69.58,69.49,69.51,38286.0,51.001,51.001,50.935,50.9496,38286.0
2018-08-17 10:45:00,69.51,69.55,69.5,69.54,28634.0,50.9496,50.979,50.9423,50.9716,28634.0
2018-08-17 10:50:00,69.55,69.6,69.54,69.58,41753.0,50.979,51.0156,50.9716,51.001,41753.0
2018-08-17 10:55:00,69.58,69.61,69.55,69.55,36253.0,51.001,51.0229,50.979,50.979,36253.0
2018-08-17 11:00:00,69.55,69.57,69.5,69.51,34183.0,50.979,50.9936,50.9423,50.9496,34183.0
2018-08-17 11:05:00,69.51,69.53,69.47,69.5,22508.0,50.9496,50.9643,50.9203,50.9423,22508.0
2018-08-17 11:10:00,69.5,69.59,69.49,69.58,29235.0,50.9423,51.0083,50.935,51.001,29235.0
2018-08-17 11:15:00,69.58,69.66,69.58,69.65,42302.0,51.001,51.0596,51.001,51.0523,42302.0
2018-08-17 11:20:00,69.64,69.66,69.61,69.64,59677.0,51.0449,51.0596,51.0229,51.0449,59677.0
2018-08-17 11:25:00,69.63,69.67,69.63,69.63,24780.0,51.0376,51.0669,51.0376,51.0376,24780.0
2018-08-17 11:30:00,69.63,69.72,69.62,69.72,40843.0,51.0376,51.1036,51.0303,51.1036,40843.0
2018-08-17 11:35:00,69.72,69.81,69.71,69.8,44893.0,51.1036,51.1695,51.0962,51.1622,44893.0
2018-08-17 11:40:00,69.8,69.83,69.77,69.77,19895.0,51.1622,51.1842,51.1402,51.1402,19895.0
2018-08-17 11:45:00,69.77,69.84,69.75,69.83,32232.0,51.1402,51.1915,51.1256,51.1842,32232.0
2018-08-17 11:50:00,69.83,69.86,69.81,69.81,29410.0,51.1842,51.2062,51.1695,51.1695,29410.0
2018-08-17 11:55:00,69.82,69.89,69.81,69.88,22116.0,51.1769,51.2282,51.1695,51.2208,22116.0
2018-08-17 12:00:00,69.88,69.89,69.85,69.88,20498.0,51.2208,51.2282,51.1989,51.2208,20498.0
2018-08-17 12:05:00,69.88,69.91,69.86,69.9,31614.0,51.2208,51.2428,51.2062,51.2355,31614.0
2018-08-17 12:10:00,69.9,69.95,69.87,69.87,37882.0,51.2355,51.2722,51.2135,51.2135,37882.0
2018-08-17 12:15:00,69.87,69.93,69.86,69.93,23159.0,51.2135,51.2575,51.2062,51.2575,23159.0
2018-08-17 12:20:00,69.94,69.99,69.91,69.98,35647.0,51.2648,51.3015,51.2428,51.2941,35647.0
2018-08-17 12:25:00,69.98,70.0,69.95,69.95,91114.0,51.2941,51.3088,51.2722,51.2722,91114.0
2018-08-17 12:30:00,69.95,69.96,69.9,69.95,47169.0,51.2722,51.2795,51.2355,51.2722,47169.0
2018-08-17 12:35:00,69.95,69.96,69.93,69.93,21437.0,51.2722,51.2795,51.2575,51.2575,21437.0
2018-08-17 12:40:00,69.94,69.95,69.9,69.91,28036.0,51.2648,51.2722,51.2355,51.2428,28036.0
2018-08-17 12:45:00,69.91,69.96,69.89,69.96,83789.0,51.2428,51.2795,51.2282,51.2795,83789.0
2018-08-17 12:50:00,69.96,69.98,69.94,69.97,85540.0,51.2795,51.2941,51.2648,51.2868,85540.0
2018-08-17 12:55:00,69.96,69.99,69.96,69.98,16171.0,51.2795,51.3015,51.2795,51.2941,16171.0
2018-08-17 13:00:00,69.98,70.0,69.96,69.97,32506.0,51.2941,51.3088,51.2795,51.2868,32506.0
2018-08-17 13:05:00,69.98,69.99,69.96,69.98,23344.0,51.2941,51.3015,51.2795,51.2941,23344.0
2018-08-17 13:10:00,69.99,70.0,69.97,69.98,38310.0,51.3015,51.3088,51.2868,51.2941,38310.0
2018-08-17 13:15:00,69.99,70.0,69.98,69.99,45363.0,51.3015,51.3088,51.2941,51.3015,45363.0
2018-08-17 13:20:00,69.99,70.1,69.98,70.06,278268.0,51.3015,51.3821,51.2941,51.3528,278268.0
2018-08-17 13:25:00,70.06,70.11,70.05,70.09,57093.0,51.3528,51.3894,51.3455,51.3748,57093.0
2018-08-17 13:30:00,70.09,70.11,70.04,70.06,51849.0,51.3748,51.3894,51.3381,51.3528,51849.0
2018-08-17 13:35:00,70.06,70.06,69.99,70.03,39902.0,51.3528,51.3528,51.3015,51.3308,39902.0
2018-08-17 13:40:00,70.02,70.09,70.02,70.08,28476.0,51.3235,51.3748,51.3235,51.3674,28476.0
2018-08-17 13:45:00,70.08,70.11,70.05,70.05,67247.0,51.3674,51.3894,51.3455,51.3455,67247.0
2018-08-17 13:50:00,70.05,70.07,70.03,70.07,48507.0,51.3455,51.3601,51.3308,51.3601,48507.0
2018-08-17 13:55:00,70.07,70.11,70.06,70.09,40707.0,51.3601,51.3894,51.3528,51.3748,40707.0
2018-08-17 14:00:00,70.09,70.19,70.07,70.16,85882.0,51.3748,51.4481,51.3601,51.4261,85882.0
2018-08-17 14:05:00,70.16,70.18,70.06,70.06,86180.0,51.4261,51.4407,51.3528,51.3528,86180.0
2018-08-17 14:10:00,70.06,70.07,69.99,70.03,46022.0,51.3528,51.3601,51.3015,51.3308,46022.0
2018-08-17 14:15:00,70.04,70.08,70.0,70.02,46438.0,51.3381,51.3674,51.3088,51.3235,46438.0
2018-08-17 14:20:00,70.03,70.05,70.0,70.0,42419.0,51.3308,51.3455,51.3088,51.3088,42419.0
2018-08-17 14:25:00,70.0,70.05,70.0,70.02,58040.0,51.3088,51.3455,51.3088,51.3235,58040.0
2018-08-17 14:30:00,70.01,70.04,69.99,70.01,53559.0,51.3161,51.3381,51.3015,51.3161,53559.0
2018-08-17 14:35:00,70.02,70.04,69.97,70.03,55601.0,51.3235,51.3381,51.2868,51.3308,55601.0
2018-08-17 14:40:00,70.04,70.07,70.03,70.05,54875.0,51.3381,51.3601,51.3308,51.3455,54875.0
2018-08-17 14:45:00,70.06,70.1,70.05,70.07,52059.0,51.3528,51.3821,51.3455,51.3601,52059.0
2018-08-17 14:50:00,70.08,70.12,70.06,70.1,67186.0,51.3674,51.3968,51.3528,51.3821,67186.0
2018-08-17 14:55:00,70.1,70.17,70.09,70.14,140384.0,51.3821,51.4334,51.3748,51.4114,140384.0
2018-08-17 15:00:00,70.15,70.18,70.08,70.15,87416.0,51.4188,51.4407,51.3674,51.4188,87416.0
2018-08-17 15:05:00,70.15,70.15,70.05,70.05,46327.0,51.4188,51.4188,51.3455,51.3455,46327.0
2018-08-17 15:10:00,70.05,70.1,70.04,70.09,51550.0,51.3455,51.3821,51.3381,51.3748,51550.0
2018-08-17 15:15:00,70.09,70.09,70.04,70.08,37060.0,51.3748,51.3748,51.3381,51.3674,37060.0
2018-08-17 15:20:00,70.07,70.1,70.06,70.1,44502.0,51.3601,51.3821,51.3528,51.3821,44502.0
2018-08-17 15:25:00,70.1,70.11,70.07,70.08,40337.0,51.3821,51.3894,51.3601,51.3674,40337.0
2018-08-17 15:30:00,70.07,70.08,70.02,70.03,52193.0,51.3601,51.3674,51.3235,51.3308,52193.0
2018-08-17 15:35:00,70.04,70.06,70.03,70.04,60282.0,51.3381,51.3528,51.3308,51.3381,60282.0
2018-08-17 15:40:00,70.04,70.1,70.04,70.09,87782.0,51.3381,51.3821,51.3381,51.3748,87782.0
2018-08-17 15:45:00,70.09,70.09,69.94,69.95,85898.0,51.3748,51.3748,51.2648,51.2722,85898.0
2018-08-17 15:50:00,69.94,70.0,69.93,69.96,136582.0,51.2648,51.3088,51.2575,51.2795,136582.0
2018-08-17 15:55:00,69.95,70.01,69.94,69.99,351435.0,51.2722,51.3161,51.2648,51.3015,351435.0
2018-08-20 09:30:00,70.23,70.4,69.95,70.17,214546.0,51.4774,51.602,51.2722,51.4334,214546.0
2018-08-20 09:35:00,70.17,70.37,70.17,70.28,98450.0,51.4334,51.58,51.4334,51.514,98450.0
2018-08-20 09:40:00,70.28,70.36,70.07,70.09,63499.0,51.514,51.5727,51.3601,51.3748,63499.0
2018-08-20 09:45:00,70.1,70.2,70.02,70.05,62997.0,51.3821,51.4554,51.3235,51.3455,62997.0
2018-08-20 09:50:00,70.06,70.16,69.98,70.14,64755.0,51.3528,51.4261,51.2941,51.4114,64755.0
2018-08-20 09:55:00,70.12,70.15,69.97,70.0,54373.0,51.3968,51.4188,51.2868,51.3088,54373.0
2018-08-20 10:00:00,69.99,70.07,69.91,69.92,52960.0,51.3015,51.3601,51.2428,51.2502,52960.0
2018-08-20 10:05:00,69.92,70.07,69.91,70.01,54764.0,51.2502,51.3601,51.2428,51.3161,54764.0
2018-08-20 10:10:00,70.01,70.16,69.92,70.16,82541.0,51.3161,51.4261,51.2502,51.4261,82541.0
2018-08-20 10:15:00,70.15,70.35,70.1,70.32,91833.0,51.4188,51.5653,51.3821,51.5434,91833.0
2018-08-20 10:20:00,70.32,70.41,70.31,70.35,44622.0,51.5434,51.6093,51.536,51.5653,44622.0
2018-08-20 10:25:00,70.35,70.51,70.35,70.5,84457.0,51.5653,51.6826,51.5653,51.6753,84457.0
2018-08-20 10:30:00,70.5,70.55,70.49,70.5,69579.0,51.6753,51.7119,51.668,51.6753,69579.0
2018-08-20 10:35:00,70.5,70.73,70.48,70.5,102852.0,51.6753,51.8439,51.6606,51.6753,102852.0
2018-08-20 10:40:00,70.5,70.55,70.49,70.51,73648.0,51.6753,51.7119,51.668,51.6826,73648.0
2018-08-20 10:45:00,70.51,70.52,70.34,70.36,44508.0,51.6826,51.69,51.558,51.5727,44508.0
2018-08-20 10:50:00,70.35,70.51,70.33,70.43,57579.0,51.5653,51.6826,51.5507,51.624,57579.0
2018-08-20 10:55:00,70.43,70.48,70.39,70.48,38542.0,51.624,51.6606,51.5947,51.6606,38542.0
2018-08-20 11:00:00,70.47,70.52,70.42,70.46,53391.0,51.6533,51.69,51.6167,51.646,53391.0
2018-08-20 11:05:00,70.46,70.46,70.35,70.35,35106.0,51.646,51.646,51.5653,51.5653,35106.0
2018-08-20 11:10:00,70.34,70.36,70.27,70.33,29809.0,51.558,51.5727,51.5067,51.5507,29809.0
2018-08-20 11:15:00,70.33,70.33,70.19,70.2,29477.0,51.5507,51.5507,51.4481,51.4554,29477.0
2018-08-20 11:20:00,70.19,70.23,70.13,70.19,42346.0,51.4481,51.4774,51.4041,51.4481,42346.0
2018-08-20 11:25:00,70.19,70.19,70.1,70.1,24749.0,51.4481,51.4481,51.3821,51.3821,24749.0
2018-08-20 11:30:00,70.09,70.11,70.04,70.06,30177.0,51.3748,51.3894,51.3381,51.3528,30177.0
2018-08-20 11:35:00,70.06,70.16,70.02,70.15,47677.0,51.3528,51.4261,51.3235,51.4188,47677.0
2018-08-20 11:40:00,70.15,70.17,70.12,70.14,24630.0,51.4188,51.4334,51.3968,51.4114,24630.0
2018-08-20 11:45:00,70.14,70.17,70.12,70.13,22294.0,51.4114,51.4334,51.3968,51.4041,22294.0
2018-08-20 11:50:00,70.13,70.17,70.13,70.16,40178.0,51.4041,51.4334,51.4041,51.4261,40178.0
2018-08-20 11:55:00,70.16,70.2,70.15,70.15,44720.0,51.4261,51.4554,51.4188,51.4188,44720.0
2018-08-20 12:00:00,70.15,70.22,70.14,70.22,41523.0,51.4188,51.4701,51.4114,51.4701,41523.0
2018-08-20 12:05:00,70.22,70.31,70.21,70.3,25380.0,51.4701,51.536,51.4627,51.5287,25380.0
2018-08-20 12:10:00,70.31,70.42,70.31,70.41,57966.0,51.536,51.6167,51.536,51.6093,57966.0
2018-08-20 12:15:00,70.42,70.44,70.4,70.42,51039.0,51.6167,51.6313,51.602,51.6167,51039.0
2018-08-20 12:20:00,70.41,70.47,70.39,70.4,41919.0,51.6093,51.6533,51.5947,51.602,41919.0
2018-08-20 12:25:00,70.4,70.4,70.33,70.35,25030.0,51.602,51.602,51.5507,51.5653,25030.0
2018-08-20 12:30:00,70.36,70.36,70.28,70.3,28375.0,51.5727,51.5727,51.514,51.5287,28375.0
2018-08-20 12:35:00,70.3,70.3,70.21,70.22,20422.0,51.5287,51.5287,51.4627,51.4701,20422.0
2018-08-20 12:40:00,70.21,70.24,70.17,70.19,24529.0,51.4627,51.4847,51.4334,51.4481,24529.0
2018-08-20 12:45:00,70.2,70.21,70.15,70.19,44542.0,51.4554,51.4627,51.4188,51.4481,44542.0
2018-08-20 12:50:00,70.19,70.23,70.17,70.22,24729.0,51.4481,51.4774,51.4334,51.4701,24729.0
2018-08-20 12:55:00,70.22,70.23,70.2,70.21,12893.0,51.4701,51.4774,51.4554,51.4627,12893.0
2018-08-20 13:00:00,70.21,70.22,70.16,70.17,27016.0,51.4627,51.4701,51.4261,51.4334,27016.0
2018-08-20 13:05:00,70.17,70.18,70.1,70.1,20175.0,51.4334,51.4407,51.3821,51.3821,20175.0
2018-08-20 13:10:00,70.11,70.12,70.09,70.1,35784.0,51.3894,51.3968,51.3748,51.3821,35784.0
2018-08-20 13:15:00,70.11,70.11,70.08,70.1,18244.0,51.3894,51.3894,51.3674,51.3821,18244.0
2018-08-20 13:20:00,70.1,70.15,70.1,70.13,28613.0,51.3821,51.4188,51.3821,51.4041,28613.0
2018-08-20 13:25:00,70.13,70.19,70.12,70.19,23496.0,51.4041,51.4481,51.3968,51.4481,23496.0
2018-08-20 13:30:00,70.19,70.19,70.13,70.14,23146.0,51.4481,51.4481,51.4041,51.4114,23146.0
2018-08-20 13:35:00,70.13,70.16,70.12,70.15,20810.0,51.4041,51.4261,51.3968,51.4188,20810.0
2018-08-20 13:40:00,70.15,70.16,70.12,70.13,22639.0,51.4188,51.4261,51.3968,51.4041,22639.0
2018-08-20 13:45:00,70.14,70.15,70.12,70.12,11500.0,51.4114,51.4188,51.3968,51.3968,11500.0
2018-08-20 13:50:00,70.13,70.13,70.08,70.08,23334.0,51.4041,51.4041,51.3674,51.3674,23334.0
2018-08-20 13:55:00,70.09,70.12,70.08,70.08,27012.0,51.3748,51.3968,51.3674,51.3674,27012.0
2018-08-20 14:00:00,70.08,70.09,70.02,70.04,38384.0,51.3674,51.3748,51.3235,51.3381,38384.0
2018-08-20 14:05:00,70.04,70.05,70.02,70.03,22040.0,51.3381,51.3455,51.3235,51.3308,22040.0
2018-08-20 14:10:00,70.04,70.1,70.04,70.08,41231.0,51.3381,51.3821,51.3381,51.3674,41231.0
2018-08-20 14:15:00,70.07,70.14,70.06,70.11,44455.0,51.3601,51.4114,51.3528,51.3894,44455.0
2018-08-20 14:20:00,70.11,70.12,70.07,70.07,21329.0,51.3894,51.3968,51.3601,51.3601,21329.0
2018-08-20 14:25:00,70.07,70.09,70.04,70.04,26168.0,51.3601,51.3748,51.3381,51.3381,26168.0
2018-08-20 14:30:00,70.04,70.07,70.01,70.07,32422.0,51.3381,51.3601,51.3161,51.3601,32422.0
2018-08-20 14:35:00,70.06,70.07,70.04,70.04,15718.0,51.3528,51.3601,51.3381,51.3381,15718.0
2018-08-20 14:40:00,70.04,70.09,70.03,70.08,33613.0,51.3381,51.3748,51.3308,51.3674,33613.0
2018-08-20 14:45:00,70.08,70.11,70.08,70.09,20354.0,51.3674,51.3894,51.3674,51.3748,20354.0
2018-08-20 14:50:00,70.1,70.11,70.05,70.11,26131.0,51.3821,51.3894,51.3455,51.3894,26131.0
2018-08-20 14:55:00,70.11,70.16,70.1,70.12,55058.0,51.3894,51.4261,51.3821,51.3968,55058.0
2018-08-20 15:00:00,70.12,70.15,70.11,70.13,30867.0,51.3968,51.4188,51.3894,51.4041,30867.0
2018-08-20 15:05:00,70.12,70.15,70.08,70.09,39962.0,51.3968,51.4188,51.3674,51.3748,39962.0
2018-08-20 15:10:00,70.09,70.15,70.09,70.09,21500.0,51.3748,51.4188,51.3748,51.3748,21500.0
2018-08-20 15:15:00,70.09,70.15,70.09,70.12,25330.0,51.3748,51.4188,51.3748,51.3968,25330.0
2018-08-20 15:20:00,70.13,70.15,70.12,70.13,21818.0,51.4041,51.4188,51.3968,51.4041,21818.0
2018-08-20 15:25:00,70.13,70.14,70.1,70.11,32346.0,51.4041,51.4114,51.3821,51.3894,32346.0
2018-08-20 15:30:00,70.1,70.11,70.06,70.07,46762.0,51.3821,51.3894,51.3528,51.3601,46762.0
2018-08-20 15:35:00,70.06,70.07,70.04,70.06,53683.0,51.3528,51.3601,51.3381,51.3528,53683.0
2018-08-20 15:40:00,70.05,70.07,70.04,70.06,44725.0,51.3455,51.3601,51.3381,51.3528,44725.0
2018-08-20 15:45:00,70.06,70.06,70.03,70.06,64269.0,51.3528,51.3528,51.3308,51.3528,64269.0
2018-08-20 15:50:00,70.06,70.06,69.96,70.02,126167.0,51.3528,51.3528,51.2795,51.3235,126167.0
2018-08-20 15:55:00,70.02,70.05,69.98,70.0,250825.0,51.3235,51.3455,51.2941,51.3088,250825.0
2018-08-21 09:30:00,70.36,70.95,70.07,70.34,118261.0,51.5727,52.0051,51.3601,51.558,118261.0
2018-08-21 09:35:00,70.36,70.82,70.35,70.66,90408.0,51.5727,51.9099,51.5653,51.7926,90408.0
2018-08-21 09:40:00,70.68,70.69,70.45,70.49,29371.0,51.8072,51.8146,51.6386,51.668,29371.0
2018-08-21 09:45:00,70.46,70.52,70.3,70.39,59680.0,51.646,51.69,51.5287,51.5947,59680.0
2018-08-21 09:50:00,70.4,70.47,70.32,70.32,38043.0,51.602,51.6533,51.5434,51.5434,38043.0
2018-08-21 09:55:00,70.32,70.46,70.24,70.45,55545.0,51.5434,51.646,51.4847,51.6386,55545.0
2018-08-21 10:00:00,70.46,70.46,70.3,70.3,39082.0,51.646,51.646,51.5287,51.5287,39082.0
2018-08-21 10:05:00,70.3,70.48,70.27,70.48,40167.0,51.5287,51.6606,51.5067,51.6606,40167.0
2018-08-21 10:10:00,70.45,70.45,70.27,70.33,30606.0,51.6386,51.6386,51.5067,51.5507,30606.0
2018-08-21 10:15:00,70.31,70.34,70.25,70.27,27013.0,51.536,51.558,51.4921,51.5067,27013.0
2018-08-21 10:20:00,70.27,70.37,70.27,70.36,52786.0,51.5067,51.58,51.5067,51.5727,52786.0
2018-08-21 10:25:00,70.36,70.41,70.24,70.25,86036.0,51.5727,51.6093,51.4847,51.4921,86036.0
2018-08-21 10:30:00,70.25,70.28,70.12,70.16,53536.0,51.4921,51.514,51.3968,51.4261,53536.0
2018-08-21 10:35:00,70.16,70.2,70.06,70.07,42522.0,51.4261,51.4554,51.3528,51.3601,42522.0
2018-08-21 10:40:00,70.07,70.1,70.02,70.04,38756.0,51.3601,51.3821,51.3235,51.3381,38756.0
2018-08-21 10:45:00,70.05,70.05,69.96,69.99,39784.0,51.3455,51.3455,51.2795,51.3015,39784.0
2018-08-21 10:50:00,69.99,70.05,69.94,70.01,40824.0,51.3015,51.3455,51.2648,51.3161,40824.0
2018-08-21 10:55:00,70.01,70.06,69.97,70.06,45022.0,51.3161,51.3528,51.2868,51.3528,45022.0
2018-08-21 11:00:00,70.06,70.07,70.01,70.03,41148.0,51.3528,51.3601,51.3161,51.3308,41148.0
2018-08-21 11:05:00,70.04,70.04,70.0,70.03,45044.0,51.3381,51.3381,51.3088,51.3308,45044.0
2018-08-21 11:10:00,70.02,70.15,70.0,70.14,66005.0,51.3235,51.4188,51.3088,51.4114,66005.0
2018-08-21 11:15:00,70.12,70.13,70.06,70.09,32910.0,51.3968,51.4041,51.3528,51.3748,32910.0
2018-08-21 11:20:00,70.1,70.14,70.01,70.02,25781.0,51.3821,51.4114,51.3161,51.3235,25781.0
2018-08-21 11:25:00,70.02,70.07,70.02,70.03,22231.0,51.3235,51.3601,51.3235,51.3308,22231.0
2018-08-21 11:30:00,70.04,70.08,70.01,70.08,26054.0,51.3381,51.3674,51.3161,51.3674,26054.0
2018-08-21 11:35:00,70.08,70.1,70.07,70.07,27518.0,51.3674,51.3821,51.3601,51.3601,27518.0
2018-08-21 11:40:00,70.07,70.15,70.06,70.15,24527.0,51.3601,51.4188,51.3528,51.4188,24527.0
2018-08-21 11:45:00,70.16,70.23,70.15,70.19,31663.0,51.4261,51.4774,51.4188,51.4481,31663.0
2018-08-21 11:50:00,70.19,70.2,70.13,70.14,25786.0,51.4481,51.4554,51.4041,51.4114,25786.0
2018-08-21 11:55:00,70.15,70.18,70.14,70.15,16805.0,51.4188,51.4407,51.4114,51.4188,16805.0
2018-08-21 12:00:00,70.15,70.17,70.13,70.14,20568.0,51.4188,51.4334,51.4041,51.4114,20568.0
2018-08-21 12:05:00,70.15,70.15,70.09,70.11,18692.0,51.4188,51.4188,51.3748,51.3894,18692.0
2018-08-21 12:10:00,70.11,70.18,70.09,70.17,17100.0,51.3894,51.4407,51.3748,51.4334,17100.0
2018-08-21 12:15:00,70.17,70.18,70.13,70.17,18721.0,51.4334,51.4407,51.4041,51.4334,18721.0
2018-08-21 12:20:00,70.16,70.21,70.16,70.2,15157.0,51.4261,51.4627,51.4261,51.4554,15157.0
2018-08-21 12:25:00,70.2,70.26,70.19,70.25,25172.0,51.4554,51.4994,51.4481,51.4921,25172.0
2018-08-21 12:30:00,70.26,70.29,70.25,70.28,27865.0,51.4994,51.5214,51.4921,51.514,27865.0
2018-08-21 12:35:00,70.28,70.35,70.27,70.34,26004.0,51.514,51.5653,51.5067,51.558,26004.0
2018-08-21 12:40:00,70.34,70.38,70.33,70.37,15197.0,51.558,51.5873,51.5507,51.58,15197.0
2018-08-21 12:45:00,70.37,70.39,70.34,70.35,23275.0,51.58,51.5947,51.558,51.5653,23275.0
2018-08-21 12:50:00,70.36,70.38,70.34,70.38,12956.0,51.5727,51.5873,51.558,51.5873,12956.0
2018-08-21 12:55:00,70.39,70.43,70.37,70.42,30074.0,51.5947,51.624,51.58,51.6167,30074.0
2018-08-21 13:00:00,70.42,70.45,70.4,70.41,20471.0,51.6167,51.6386,51.602,51.6093,20471.0
2018-08-21 13:05:00,70.4,70.4,70.35,70.36,24953.0,51.602,51.602,51.5653,51.5727,24953.0
2018-08-21 13:10:00,70.36,70.41,70.32,70.4,24278.0,51.5727,51.6093,51.5434,51.602,24278.0
2018-08-21 13:15:00,70.39,70.4,70.34,70.35,27522.0,51.5947,51.602,51.558,51.5653,27522.0
2018-08-21 13:20:00,70.35,70.35,70.32,70.34,36193.0,51.5653,51.5653,51.5434,51.558,36193.0
2018-08-21 13:25:00,70.34,70.35,70.33,70.33,16676.0,51.558,51.5653,51.5507,51.5507,16676.0
2018-08-21 13:30:00,70.34,70.34,70.27,70.28,19026.0,51.558,51.558,51.5067,51.514,19026.0
2018-08-21 13:35:00,70.28,70.31,70.28,70.29,12130.0,51.514,51.536,51.514,51.5214,12130.0
2018-08-21 13:40:00,70.3,70.31,70.27,70.28,19394.0,51.5287,51.536,51.5067,51.514,19394.0
2018-08-21 13:45:00,70.27,70.29,70.25,70.28,17636.0,51.5067,51.5214,51.4921,51.514,17636.0
2018-08-21 13:50:00,70.27,70.31,70.27,70.31,14212.0,51.5067,51.536,51.5067,51.536,14212.0
2018-08-21 13:55:00,70.31,70.36,70.31,70.36,18730.0,51.536,51.5727,51.536,51.5727,18730.0
2018-08-21 14:00:00,70.36,70.37,70.33,70.33,16498.0,51.5727,51.58,51.5507,51.5507,16498.0
2018-08-21 14:05:00,70.33,70.34,70.29,70.29,17832.0,51.5507,51.558,51.5214,51.5214,17832.0
2018-08-21 14:10:00,70.29,70.29,70.28,70.28,9584.0,51.5214,51.5214,51.514,51.514,9584.0
2018-08-21 14:15:00,70.28,70.34,70.28,70.31,29658.0,51.514,51.558,51.514,51.536,29658.0
2018-08-21 14:20:00,70.3,70.32,70.28,70.32,13063.0,51.5287,51.5434,51.514,51.5434,13063.0
2018-08-21 14:25:00,70.32,70.33,70.31,70.31,11088.0,51.5434,51.5507,51.536,51.536,11088.0
2018-08-21 14:30:00,70.31,70.32,70.27,70.31,26821.0,51.536,51.5434,51.5067,51.536,26821.0
2018-08-21 14:35:00,70.3,70.31,70.27,70.27,20075.0,51.5287,51.536,51.5067,51.5067,20075.0
2018-08-21 14:40:00,70.27,70.27,70.22,70.24,24760.0,51.5067,51.5067,51.4701,51.4847,24760.0
2018-08-21 14:45:00,70.24,70.24,70.21,70.21,20000.0,51.4847,51.4847,51.4627,51.4627,20000.0
2018-08-21 14:50:00,70.2,70.31,70.2,70.3,31139.0,51.4554,51.536,51.4554,51.5287,31139.0
2018-08-21 14:55:00,70.3,70.33,70.28,70.3,23243.0,51.5287,51.5507,51.514,51.5287,23243.0
2018-08-21 15:00:00,70.3,70.34,70.28,70.32,29105.0,51.5287,51.558,51.514,51.5434,29105.0
2018-08-21 15:05:00,70.32,70.33,70.29,70.31,18349.0,51.5434,51.5507,51.5214,51.536,18349.0
2018-08-21 15:10:00,70.31,70.32,70.29,70.3,18553.0,51.536,51.5434,51.5214,51.5287,18553.0
2018-08-21 15:15:00,70.29,70.31,70.27,70.3,22728.0,51.5214,51.536,51.5067,51.5287,22728.0
2018-08-21 15:20:00,70.29,70.3,70.27,70.28,21877.0,51.5214,51.5287,51.5067,51.514,21877.0
2018-08-21 15:25:00,70.28,70.32,70.27,70.27,49917.0,51.514,51.5434,51.5067,51.5067,49917.0
2018-08-21 15:30:00,70.28,70.33,70.27,70.33,33674.0,51.514,51.5507,51.5067,51.5507,33674.0
2018-08-21 15:35:00,70.33,70.35,70.3,70.34,35642.0,51.5507,51.5653,51.5287,51.558,35642.0
2018-08-21 15:40:00,70.33,70.39,70.33,70.34,55222.0,51.5507,51.5947,51.5507,51.558,55222.0
2018-08-21 15:45:00,70.34,70.34,70.26,70.29,72089.0,51.558,51.558,51.4994,51.5214,72089.0
2018-08-21 15:50:00,70.29,70.29,70.19,70.29,78202.0,51.5214,51.5214,51.4481,51.5214,78202.0
2018-08-21 15:55:00,70.28,70.32,70.25,70.26,198640.0,51.514,51.5434,51.4921,51.4994,198640.0
2018-08-22 09:30:00,70.25,70.47,70.0,70.35,115925.0,51.4921,51.6533,51.3088,51.5653,115925.0
2018-08-22 09:35:00,70.34,70.34,69.91,70.13,47107.0,51.558,51.558,51.2428,51.4041,47107.0
2018-08-22 09:40:00,70.16,70.37,70.13,70.28,100936.0,51.4261,51.58,51.4041,51.514,100936.0
2018-08-22 09:45:00,70.29,70.3,70.01,70.03,22085.0,51.5214,51.5287,51.3161,51.3308,22085.0
2018-08-22 09:50:00,70.03,70.06,69.84,69.88,35405.0,51.3308,51.3528,51.1915,51.2208,35405.0
2018-08-22 09:55:00,69.89,69.99,69.84,69.94,23448.0,51.2282,51.3015,51.1915,51.2648,23448.0
2018-08-22 10:00:00,69.95,70.09,69.88,70.06,29282.0,51.2722,51.3748,51.2208,51.3528,29282.0
2018-08-22 10:05:00,70.06,70.16,70.0,70.07,41007.0,51.3528,51.4261,51.3088,51.3601,41007.0
2018-08-22 10:10:00,70.07,70.1,70.03,70.07,46981.0,51.3601,51.3821,51.3308,51.3601,46981.0
2018-08-22 10:15:00,70.06,70.1,69.99,70.03,54217.0,51.3528,51.3821,51.3015,51.3308,54217.0
2018-08-22 10:20:00,70.04,70.1,69.96,69.99,33364.0,51.3381,51.3821,51.2795,51.3015,33364.0
2018-08-22 10:25:00,69.99,70.0,69.93,69.93,20071.0,51.3015,51.3088,51.2575,51.2575,20071.0
2018-08-22 10:30:00,69.94,70.09,69.94,69.97,32632.0,51.2648,51.3748,51.2648,51.2868,32632.0
2018-08-22 10:35:00,69.96,70.08,69.95,70.08,35442.0,51.2795,51.3674,51.2722,51.3674,35442.0
2018-08-22 10:40:00,70.08,70.19,70.05,70.14,74593.0,51.3674,51.4481,51.3455,51.4114,74593.0
2018-08-22 10:45:00,70.14,70.24,70.11,70.14,49558.0,51.4114,51.4847,51.3894,51.4114,49558.0
2018-08-22 10:50:00,70.14,70.16,70.05,70.12,50027.0,51.4114,51.4261,51.3455,51.3968,50027.0
2018-08-22 10:55:00,70.11,70.11,69.99,69.99,30626.0,51.3894,51.3894,51.3015,51.3015,30626.0
2018-08-22 11:00:00,69.98,70.0,69.95,69.96,25749.0,51.2941,51.3088,51.2722,51.2795,25749.0
2018-08-22 11:05:00,69.95,69.96,69.91,69.92,22753.0,51.2722,51.2795,51.2428,51.2502,22753.0
2018-08-22 11:10:00,69.92,69.93,69.87,69.91,40962.0,51.2502,51.2575,51.2135,51.2428,40962.0
2018-08-22 11:15:00,69.91,70.02,69.91,70.02,27273.0,51.2428,51.3235,51.2428,51.3235,27273.0
2018-08-22 11:20:00,70.02,70.15,70.01,70.12,26963.0,51.3235,51.4188,51.3161,51.3968,26963.0
2018-08-22 11:25:00,70.13,70.19,70.08,70.1,36295.0,51.4041,51.4481,51.3674,51.3821,36295.0
2018-08-22 11:30:00,70.1,70.18,70.1,70.14,25437.0,51.3821,51.4407,51.3821,51.4114,25437.0
2018-08-22 11:35:00,70.14,70.16,70.09,70.13,34256.0,51.4114,51.4261,51.3748,51.4041,34256.0
2018-08-22 11:40:00,70.13,70.17,70.1,70.11,35488.0,51.4041,51.4334,51.3821,51.3894,35488.0
2018-08-22 11:45:00,70.11,70.12,70.06,70.06,16546.0,51.3894,51.3968,51.3528,51.3528,16546.0
2018-08-22 11:50:00,70.06,70.06,70.02,70.03,16900.0,51.3528,51.3528,51.3235,51.3308,16900.0
2018-08-22 11:55:00,70.03,70.12,70.03,70.09,15331.0,51.3308,51.3968,51.3308,51.3748,15331.0
2018-08-22 12:00:00,70.08,70.14,70.07,70.12,15297.0,51.3674,51.4114,51.3601,51.3968,15297.0
2018-08-22 12:05:00,70.11,70.2,70.11,70.15,20394.0,51.3894,51.4554,51.3894,51.4188,20394.0
2018-08-22 12:10:00,70.15,70.15,70.09,70.1,27782.0,51.4188,51.4188,51.3748,51.3821,27782.0
2018-08-22 12:15:00,70.09,70.1,70.05,70.06,17454.0,51.3748,51.3821,51.3455,51.3528,17454.0
2018-08-22 12:20:00,70.06,70.09,70.06,70.07,10068.0,51.3528,51.3748,51.3528,51.3601,10068.0
2018-08-22 12:25:00,70.07,70.1,70.07,70.09,14469.0,51.3601,51.3821,51.3601,51.3748,14469.0
2018-08-22 12:30:00,70.09,70.1,70.04,70.06,17245.0,51.3748,51.3821,51.3381,51.3528,17245.0
2018-08-22 12:35:00,70.06,70.07,70.01,70.02,27438.0,51.3528,51.3601,51.3161,51.3235,27438.0
2018-08-22 12:40:00,70.03,70.03,69.98,69.98,9257.0,51.3308,51.3308,51.2941,51.2941,9257.0
2018-08-22 12:45:00,69.99,70.01,69.97,69.97,21628.0,51.3015,51.3161,51.2868,51.2868,21628.0
2018-08-22 12:50:00,69.97,69.99,69.92,69.98,16502.0,51.2868,51.3015,51.2502,51.2941,16502.0
2018-08-22 12:55:00,69.97,70.0,69.94,69.97,16709.0,51.2868,51.3088,51.2648,51.2868,16709.0
2018-08-22 13:00:00,69.97,69.97,69.9,69.9,29592.0,51.2868,51.2868,51.2355,51.2355,29592.0
2018-08-22 13:05:00,69.9,69.9,69.85,69.86,19722.0,51.2355,51.2355,51.1989,51.2062,19722.0
2018-08-22 13:10:00,69.86,69.86,69.78,69.82,51144.0,51.2062,51.2062,51.1475,51.1769,51144.0
2018-08-22 13:15:00,69.81,69.81,69.76,69.77,32497.0,51.1695,51.1695,51.1329,51.1402,32497.0
2018-08-22 13:20:00,69.77,69.78,69.73,69.74,85779.0,51.1402,51.1475,51.1109,51.1182,85779.0
2018-08-22 13:25:00,69.74,69.75,69.72,69.75,37644.0,51.1182,51.1256,51.1036,51.1256,37644.0
2018-08-22 13:30:00,69.74,69.75,69.66,69.66,20669.0,51.1182,51.1256,51.0596,51.0596,20669.0
2018-08-22 13:35:00,69.67,69.72,69.67,69.69,13453.0,51.0669,51.1036,51.0669,51.0816,13453.0
2018-08-22 13:40:00,69.7,69.76,69.69,69.76,12639.0,51.0889,51.1329,51.0816,51.1329,12639.0
2018-08-22 13:45:00,69.76,69.78,69.73,69.74,12756.0,51.1329,51.1475,51.1109,51.1182,12756.0
2018-08-22 13:50:00,69.74,69.76,69.72,69.74,16683.0,51.1182,51.1329,51.1036,51.1182,16683.0
2018-08-22 13:55:00,69.75,69.76,69.71,69.74,25877.0,51.1256,51.1329,51.0962,51.1182,25877.0
2018-08-22 14:00:00,69.73,69.86,69.73,69.85,42312.0,51.1109,51.2062,51.1109,51.1989,42312.0
2018-08-22 14:05:00,69.85,69.87,69.8,69.81,18334.0,51.1989,51.2135,51.1622,51.1695,18334.0
2018-08-22 14:10:00,69.8,69.83,69.77,69.8,21110.0,51.1622,51.1842,51.1402,51.1622,21110.0
2018-08-22 14:15:00,69.8,69.83,69.75,69.77,34550.0,51.1622,51.1842,51.1256,51.1402,34550.0
2018-08-22 14:20:00,69.77,69.78,69.73,69.73,47492.0,51.1402,51.1475,51.1109,51.1109,47492.0
2018-08-22 14:25:00,69.73,69.75,69.67,69.75,25991.0,51.1109,51.1256,51.0669,51.1256,25991.0
2018-08-22 14:30:00,69.76,69.81,69.73,69.78,28622.0,51.1329,51.1695,51.1109,51.1475,28622.0
2018-08-22 14:35:00,69.79,69.8,69.74,69.74,35177.0,51.1549,51.1622,51.1182,51.1182,35177.0
2018-08-22 14:40:00,69.75,69.75,69.65,69.71,38068.0,51.1256,51.1256,51.0523,51.0962,38068.0
2018-08-22 14:45:00,69.7,69.73,69.68,69.69,17709.0,51.0889,51.1109,51.0742,51.0816,17709.0
2018-08-22 14:50:00,69.7,69.73,69.67,69.72,52400.0,51.0889,51.1109,51.0669,51.1036,52400.0
2018-08-22 14:55:00,69.72,69.73,69.7,69.71,28585.0,51.1036,51.1109,51.0889,51.0962,28585.0
2018-08-22 15:00:00,69.71,69.75,69.7,69.7,57616.0,51.0962,51.1256,51.0889,51.0889,57616.0
2018-08-22 15:05:00,69.7,69.71,69.62,69.66,47826.0,51.0889,51.0962,51.0303,51.0596,47826.0
2018-08-22 15:10:00,69.67,69.69,69.66,69.68,27616.0,51.0669,51.0816,51.0596,51.0742,27616.0
2018-08-22 15:15:00,69.69,69.69,69.68,69.69,21542.0,51.0816,51.0816,51.0742,51.0816,21542.0
2018-08-22 15:20:00,69.69,69.74,69.69,69.7,40862.0,51.0816,51.1182,51.0816,51.0889,40862.0
2018-08-22 15:25:00,69.71,69.71,69.68,69.69,31843.0,51.0962,51.0962,51.0742,51.0816,31843.0
2018-08-22 15:30:00,69.69,69.72,69.69,69.71,36278.0,51.0816,51.1036,51.0816,51.0962,36278.0
2018-08-22 15:35:00,69.7,69.73,69.7,69.71,54321.0,51.0889,51.1109,51.0889,51.0962,54321.0
2018-08-22 15:40:00,69.72,69.77,69.69,69.76,85695.0,51.1036,51.1402,51.0816,51.1329,85695.0
2018-08-22 15:45:00,69.76,69.78,69.75,69.76,97999.0,51.1329,51.1475,51.1256,51.1329,97999.0
2018-08-22 15:50:00,69.75,69.75,69.64,69.7,100899.0,51.1256,51.1256,51.0449,51.0889,100899.0
2018-08-22 15:55:00,69.7,69.74,69.63,69.64,224602.0,51.0889,51.1182,51.0376,51.0449,224602.0
2018-08-23 09:30:00,69.55,69.56,69.14,69.3,95251.0,50.979,50.9863,50.6784,50.7957,95251.0
2018-08-23 09:35:00,69.32,69.36,69.06,69.14,49075.0,50.8104,50.8397,50.6198,50.6784,49075.0
2018-08-23 09:40:00,69.14,69.21,69.02,69.09,37574.0,50.6784,50.7297,50.5905,50.6418,37574.0
2018-08-23 09:45:00,69.1,69.25,69.1,69.21,55216.0,50.6491,50.7591,50.6491,50.7297,55216.0
2018-08-23 09:50:00,69.21,69.45,69.21,69.34,58484.0,50.7297,50.9057,50.7297,50.825,58484.0
2018-08-23 09:55:00,69.34,69.43,69.31,69.37,35926.0,50.825,50.891,50.803,50.847,35926.0
2018-08-23 10:00:00,69.37,69.51,69.32,69.51,38298.0,50.847,50.9496,50.8104,50.9496,38298.0
2018-08-23 10:05:00,69.52,69.59,69.49,69.51,31438.0,50.957,51.0083,50.935,50.9496,31438.0
2018-08-23 10:10:00,69.5,69.6,69.49,69.53,30783.0,50.9423,51.0156,50.935,50.9643,30783.0
2018-08-23 10:15:00,69.53,69.61,69.51,69.52,24002.0,50.9643,51.0229,50.9496,50.957,24002.0
2018-08-23 10:20:00,69.52,69.63,69.51,69.58,27002.0,50.957,51.0376,50.9496,51.001,27002.0
2018-08-23 10:25:00,69.59,69.7,69.57,69.68,34657.0,51.0083,51.0889,50.9936,51.0742,34657.0
2018-08-23 10:30:00,69.69,69.78,69.69,69.76,26607.0,51.0816,51.1475,51.0816,51.1329,26607.0
2018-08-23 10:35:00,69.76,69.77,69.69,69.71,22807.0,51.1329,51.1402,51.0816,51.0962,22807.0
2018-08-23 10:40:00,69.72,69.74,69.67,69.72,21727.0,51.1036,51.1182,51.0669,51.1036,21727.0
2018-08-23 10:45:00,69.73,69.74,69.68,69.7,24612.0,51.1109,51.1182,51.0742,51.0889,24612.0
2018-08-23 10:50:00,69.7,69.74,69.69,69.72,22280.0,51.0889,51.1182,51.0816,51.1036,22280.0
2018-08-23 10:55:00,69.72,69.74,69.68,69.72,25111.0,51.1036,51.1182,51.0742,51.1036,25111.0
2018-08-23 11:00:00,69.73,69.73,69.68,69.72,23019.0,51.1109,51.1109,51.0742,51.1036,23019.0
2018-08-23 11:05:00,69.72,69.89,69.69,69.89,92056.0,51.1036,51.2282,51.0816,51.2282,92056.0
2018-08-23 11:10:00,69.88,69.91,69.79,69.83,31246.0,51.2208,51.2428,51.1549,51.1842,31246.0
2018-08-23 11:15:00,69.83,69.9,69.73,69.74,36420.0,51.1842,51.2355,51.1109,51.1182,36420.0
2018-08-23 11:20:00,69.73,69.75,69.61,69.61,28233.0,51.1109,51.1256,51.0229,51.0229,28233.0
2018-08-23 11:25:00,69.6,69.6,69.48,69.53,35646.0,51.0156,51.0156,50.9277,50.9643,35646.0
2018-08-23 11:30:00,69.52,69.54,69.47,69.5,15704.0,50.957,50.9716,50.9203,50.9423,15704.0
2018-08-23 11:35:00,69.52,69.53,69.42,69.43,21745.0,50.957,50.9643,50.8837,50.891,21745.0
2018-08-23 11:40:00,69.43,69.5,69.42,69.48,17554.0,50.891,50.9423,50.8837,50.9277,17554.0
2018-08-23 11:45:00,69.48,69.53,69.48,69.53,18000.0,50.9277,50.9643,50.9277,50.9643,18000.0
2018-08-23 11:50:00,69.53,69.65,69.53,69.65,25049.0,50.9643,51.0523,50.9643,51.0523,25049.0
2018-08-23 11:55:00,69.65,69.68,69.57,69.58,35080.0,51.0523,51.0742,50.9936,51.001,35080.0
2018-08-23 12:00:00,69.59,69.64,69.57,69.62,20741.0,51.0083,51.0449,50.9936,51.0303,20741.0
2018-08-23 12:05:00,69.62,69.68,69.62,69.67,20364.0,51.0303,51.0742,51.0303,51.0669,20364.0
2018-08-23 12:10:00,69.67,69.67,69.63,69.64,16680.0,51.0669,51.0669,51.0376,51.0449,16680.0
2018-08-23 12:15:00,69.64,69.64,69.52,69.53,33940.0,51.0449,51.0449,50.957,50.9643,33940.0
2018-08-23 12:20:00,69.53,69.53,69.45,69.53,28482.0,50.9643,50.9643,50.9057,50.9643,28482.0
2018-08-23 12:25:00,69.53,69.53,69.42,69.43,15637.0,50.9643,50.9643,50.8837,50.891,15637.0
2018-08-23 12:30:00,69.42,69.43,69.35,69.35,13735.0,50.8837,50.891,50.8324,50.8324,13735.0
2018-08-23 12:35:00,69.35,69.46,69.34,69.43,26131.0,50.8324,50.913,50.825,50.891,26131.0
2018-08-23 12:40:00,69.42,69.5,69.42,69.47,15685.0,50.8837,50.9423,50.8837,50.9203,15685.0
2018-08-23 12:45:00,69.47,69.49,69.43,69.44,11860.0,50.9203,50.935,50.891,50.8983,11860.0
2018-08-23 12:50:00,69.43,69.46,69.42,69.45,12037.0,50.891,50.913,50.8837,50.9057,12037.0
2018-08-23 12:55:00,69.46,69.49,69.44,69.45,14044.0,50.913,50.935,50.8983,50.9057,14044.0
2018-08-23 13:00:00,69.45,69.46,69.39,69.4,13703.0,50.9057,50.913,50.8617,50.869,13703.0
2018-08-23 13:05:00,69.39,69.42,69.37,69.37,23823.0,50.8617,50.8837,50.847,50.847,23823.0
2018-08-23 13:10:00,69.37,69.39,69.35,69.37,19449.0,50.847,50.8617,50.8324,50.847,19449.0
2018-08-23 13:15:00,69.37,69.41,69.35,69.4,21784.0,50.847,50.8763,50.8324,50.869,21784.0
2018-08-23 13:20:00,69.4,69.41,69.37,69.38,30643.0,50.869,50.8763,50.847,50.8544,30643.0
2018-08-23 13:25:00,69.38,69.42,69.38,69.4,24128.0,50.8544,50.8837,50.8544,50.869,24128.0
2018-08-23 13:30:00,69.41,69.42,69.38,69.39,17788.0,50.8763,50.8837,50.8544,50.8617,17788.0
2018-08-23 13:35:00,69.4,69.42,69.37,69.38,18583.0,50.869,50.8837,50.847,50.8544,18583.0
2018-08-23 13:40:00,69.38,69.43,69.38,69.41,24972.0,50.8544,50.891,50.8544,50.8763,24972.0
2018-08-23 13:45:00,69.4,69.41,69.38,69.4,15444.0,50.869,50.8763,50.8544,50.869,15444.0
2018-08-23 13:50:00,69.4,69.41,69.39,69.4,20163.0,50.869,50.8763,50.8617,50.869,20163.0
2018-08-23 13:55:00,69.4,69.41,69.38,69.38,9030.0,50.869,50.8763,50.8544,50.8544,9030.0
2018-08-23 14:00:00,69.38,69.41,69.37,69.38,20851.0,50.8544,50.8763,50.847,50.8544,20851.0
2018-08-23 14:05:00,69.38,69.41,69.37,69.4,20517.0,50.8544,50.8763,50.847,50.869,20517.0
2018-08-23 14:10:00,69.41,69.48,69.4,69.48,28401.0,50.8763,50.9277,50.869,50.9277,28401.0
2018-08-23 14:15:00,69.48,69.51,69.48,69.49,16506.0,50.9277,50.9496,50.9277,50.935,16506.0
2018-08-23 14:20:00,69.49,69.5,69.4,69.41,85883.0,50.935,50.9423,50.869,50.8763,85883.0
2018-08-23 14:25:00,69.42,69.42,69.39,69.39,14988.0,50.8837,50.8837,50.8617,50.8617,14988.0
2018-08-23 14:30:00,69.39,69.39,69.35,69.39,21264.0,50.8617,50.8617,50.8324,50.8617,21264.0
2018-08-23 14:35:00,69.39,69.44,69.38,69.4,26619.0,50.8617,50.8983,50.8544,50.869,26619.0
2018-08-23 14:40:00,69.4,69.45,69.39,69.43,18721.0,50.869,50.9057,50.8617,50.891,18721.0
2018-08-23 14:45:00,69.42,69.43,69.37,69.38,22800.0,50.8837,50.891,50.847,50.8544,22800.0
2018-08-23 14:50:00,69.38,69.41,69.37,69.39,26297.0,50.8544,50.8763,50.847,50.8617,26297.0
2018-08-23 14:55:00,69.4,69.41,69.39,69.4,21772.0,50.869,50.8763,50.8617,50.869,21772.0
2018-08-23 15:00:00,69.39,69.4,69.39,69.39,18396.0,50.8617,50.869,50.8617,50.8617,18396.0
2018-08-23 15:05:00,69.4,69.43,69.39,69.43,24835.0,50.869,50.891,50.8617,50.891,24835.0
2018-08-23 15:10:00,69.43,69.47,69.4,69.41,26949.0,50.891,50.9203,50.869,50.8763,26949.0
2018-08-23 15:15:00,69.41,69.42,69.39,69.39,34397.0,50.8763,50.8837,50.8617,50.8617,34397.0
2018-08-23 15:20:00,69.4,69.47,69.39,69.39,32098.0,50.869,50.9203,50.8617,50.8617,32098.0
2018-08-23 15:25:00,69.4,69.41,69.37,69.38,32210.0,50.869,50.8763,50.847,50.8544,32210.0
2018-08-23 15:30:00,69.38,69.4,69.35,69.36,47768.0,50.8544,50.869,50.8324,50.8397,47768.0
2018-08-23 15:35:00,69.36,69.38,69.34,69.34,45502.0,50.8397,50.8544,50.825,50.825,45502.0
2018-08-23 15:40:00,69.33,69.34,69.27,69.27,89727.0,50.8177,50.825,50.7737,50.7737,89727.0
2018-08-23 15:45:00,69.27,69.27,69.18,69.2,149464.0,50.7737,50.7737,50.7078,50.7224,149464.0
2018-08-23 15:50:00,69.19,69.23,69.12,69.22,141271.0,50.7151,50.7444,50.6638,50.7371,141271.0
2018-08-23 15:55:00,69.22,69.3,69.21,69.28,258528.0,50.7371,50.7957,50.7297,50.7811,258528.0
2018-08-24 09:30:00,69.5,69.69,69.06,69.32,60652.0,50.9423,51.0816,50.6198,50.8104,60652.0
2018-08-24 09:35:00,69.32,69.61,69.32,69.45,87821.0,50.8104,51.0229,50.8104,50.9057,87821.0
2018-08-24 09:40:00,69.45,69.65,69.35,69.6,28645.0,50.9057,51.0523,50.8324,51.0156,28645.0
2018-08-24 09:45:00,69.6,69.68,69.54,69.65,45416.0,51.0156,51.0742,50.9716,51.0523,45416.0
2018-08-24 09:50:00,69.65,69.75,69.53,69.54,32613.0,51.0523,51.1256,50.9643,50.9716,32613.0
2018-08-24 09:55:00,69.54,69.55,69.41,69.45,43454.0,50.9716,50.979,50.8763,50.9057,43454.0
2018-08-24 10:00:00,69.45,69.53,69.34,69.46,37591.0,50.9057,50.9643,50.825,50.913,37591.0
2018-08-24 10:05:00,69.49,69.5,69.4,69.41,38964.0,50.935,50.9423,50.869,50.8763,38964.0
2018-08-24 10:10:00,69.41,69.47,69.34,69.35,42719.0,50.8763,50.9203,50.825,50.8324,42719.0
2018-08-24 10:15:00,69.36,69.46,69.35,69.38,30601.0,50.8397,50.913,50.8324,50.8544,30601.0
2018-08-24 10:20:00,69.38,69.5,69.34,69.49,41134.0,50.8544,50.9423,50.825,50.935,41134.0
2018-08-24 10:25:00,69.49,69.58,69.43,69.56,113543.0,50.935,51.001,50.891,50.9863,113543.0
2018-08-24 10:30:00,69.55,69.56,69.46,69.5,29563.0,50.979,50.9863,50.913,50.9423,29563.0
2018-08-24 10:35:00,69.5,69.59,69.5,69.59,34052.0,50.9423,51.0083,50.9423,51.0083,34052.0
2018-08-24 10:40:00,69.59,69.62,69.51,69.62,178613.0,51.0083,51.0303,50.9496,51.0303,178613.0
2018-08-24 10:45:00,69.62,69.7,69.6,69.63,33487.0,51.0303,51.0889,51.0156,51.0376,33487.0
2018-08-24 10:50:00,69.63,69.65,69.55,69.56,25613.0,51.0376,51.0523,50.979,50.9863,25613.0
2018-08-24 10:55:00,69.56,69.58,69.49,69.56,39829.0,50.9863,51.001,50.935,50.9863,39829.0
2018-08-24 11:00:00,69.56,69.63,69.55,69.62,38861.0,50.9863,51.0376,50.979,51.0303,38861.0
2018-08-24 11:05:00,69.62,69.69,69.62,69.63,36132.0,51.0303,51.0816,51.0303,51.0376,36132.0
2018-08-24 11:10:00,69.63,69.63,69.45,69.52,85186.0,51.0376,51.0376,50.9057,50.957,85186.0
2018-08-24 11:15:00,69.53,69.56,69.49,69.52,42972.0,50.9643,50.9863,50.935,50.957,42972.0
2018-08-24 11:20:00,69.52,69.54,69.49,69.53,26863.0,50.957,50.9716,50.935,50.9643,26863.0
2018-08-24 11:25:00,69.53,69.56,69.49,69.55,29897.0,50.9643,50.9863,50.935,50.979,29897.0
2018-08-24 11:30:00,69.56,69.67,69.55,69.62,34572.0,50.9863,51.0669,50.979,51.0303,34572.0
2018-08-24 11:35:00,69.62,69.72,69.61,69.64,41892.0,51.0303,51.1036,51.0229,51.0449,41892.0
2018-08-24 11:40:00,69.63,69.65,69.57,69.58,25893.0,51.0376,51.0523,50.9936,51.001,25893.0
2018-08-24 11:45:00,69.58,69.6,69.57,69.59,25334.0,51.001,51.0156,50.9936,51.0083,25334.0
2018-08-24 11:50:00,69.59,69.61,69.57,69.58,23615.0,51.0083,51.0229,50.9936,51.001,23615.0
2018-08-24 11:55:00,69.58,69.6,69.56,69.57,23560.0,51.001,51.0156,50.9863,50.9936,23560.0
2018-08-24 12:00:00,69.57,69.59,69.54,69.55,27913.0,50.9936,51.0083,50.9716,50.979,27913.0
2018-08-24 12:05:00,69.55,69.58,69.55,69.58,27461.0,50.979,51.001,50.979,51.001,27461.0
2018-08-24 12:10:00,69.58,69.58,69.53,69.56,24537.0,51.001,51.001,50.9643,50.9863,24537.0
2018-08-24 12:15:00,69.56,69.57,69.53,69.56,18864.0,50.9863,50.9936,50.9643,50.9863,18864.0
2018-08-24 12:20:00,69.56,69.62,69.55,69.62,21620.0,50.9863,51.0303,50.979,51.0303,21620.0
2018-08-24 12:25:00,69.62,69.68,69.61,69.67,27011.0,51.0303,51.0742,51.0229,51.0669,27011.0
2018-08-24 12:30:00,69.67,69.68,69.57,69.59,20145.0,51.0669,51.0742,50.9936,51.0083,20145.0
2018-08-24 12:35:00,69.58,69.61,69.55,69.6,23682.0,51.001,51.0229,50.979,51.0156,23682.0
2018-08-24 12:40:00,69.61,69.61,69.54,69.55,23940.0,51.0229,51.0229,50.9716,50.979,23940.0
2018-08-24 12:45:00,69.55,69.57,69.54,69.56,14578.0,50.979,50.9936,50.9716,50.9863,14578.0
2018-08-24 12:50:00,69.56,69.56,69.49,69.51,33336.0,50.9863,50.9863,50.935,50.9496,33336.0
2018-08-24 12:55:00,69.5,69.53,69.49,69.5,17264.0,50.9423,50.9643,50.935,50.9423,17264.0
2018-08-24 13:00:00,69.5,69.53,69.43,69.5,55112.0,50.9423,50.9643,50.891,50.9423,55112.0
2018-08-24 13:05:00,69.49,69.5,69.45,69.48,14790.0,50.935,50.9423,50.9057,50.9277,14790.0
2018-08-24 13:10:00,69.48,69.48,69.42,69.45,15137.0,50.9277,50.9277,50.8837,50.9057,15137.0
2018-08-24 13:15:00,69.45,69.5,69.45,69.5,23203.0,50.9057,50.9423,50.9057,50.9423,23203.0
2018-08-24 13:20:00,69.5,69.51,69.48,69.49,13712.0,50.9423,50.9496,50.9277,50.935,13712.0
2018-08-24 13:25:00,69.49,69.5,69.44,69.47,31234.0,50.935,50.9423,50.8983,50.9203,31234.0
2018-08-24 13:30:00,69.47,69.47,69.43,69.44,19351.0,50.9203,50.9203,50.891,50.8983,19351.0
2018-08-24 13:35:00,69.44,69.44,69.43,69.44,8835.0,50.8983,50.8983,50.891,50.8983,8835.0
2018-08-24 13:40:00,69.44,69.48,69.42,69.46,29662.0,50.8983,50.9277,50.8837,50.913,29662.0
2018-08-24 13:45:00,69.46,69.49,69.44,69.48,17874.0,50.913,50.935,50.8983,50.9277,17874.0
2018-08-24 13:50:00,69.49,69.51,69.48,69.5,13715.0,50.935,50.9496,50.9277,50.9423,13715.0
2018-08-24 13:55:00,69.5,69.53,69.49,69.53,15437.0,50.9423,50.9643,50.935,50.9643,15437.0
2018-08-24 14:00:00,69.52,69.53,69.49,69.49,23190.0,50.957,50.9643,50.935,50.935,23190.0
2018-08-24 14:05:00,69.5,69.53,69.47,69.53,19479.0,50.9423,50.9643,50.9203,50.9643,19479.0
2018-08-24 14:10:00,69.54,69.55,69.53,69.55,13116.0,50.9716,50.979,50.9643,50.979,13116.0
2018-08-24 14:15:00,69.55,69.57,69.52,69.53,21452.0,50.979,50.9936,50.957,50.9643,21452.0
2018-08-24 14:20:00,69.53,69.56,69.52,69.55,22968.0,50.9643,50.9863,50.957,50.979,22968.0
2018-08-24 14:25:00,69.56,69.6,69.56,69.59,23166.0,50.9863,51.0156,50.9863,51.0083,23166.0
2018-08-24 14:30:00,69.6,69.6,69.55,69.57,20749.0,51.0156,51.0156,50.979,50.9936,20749.0
2018-08-24 14:35:00,69.56,69.57,69.53,69.54,29062.0,50.9863,50.9936,50.9643,50.9716,29062.0
2018-08-24 14:40:00,69.53,69.55,69.52,69.54,29798.0,50.9643,50.979,50.957,50.9716,29798.0
2018-08-24 14:45:00,69.53,69.54,69.51,69.53,20766.0,50.9643,50.9716,50.9496,50.9643,20766.0
2018-08-24 14:50:00,69.53,69.56,69.48,69.5,55033.0,50.9643,50.9863,50.9277,50.9423,55033.0
2018-08-24 14:55:00,69.5,69.5,69.46,69.46,16840.0,50.9423,50.9423,50.913,50.913,16840.0
2018-08-24 15:00:00,69.47,69.47,69.4,69.47,34601.0,50.9203,50.9203,50.869,50.9203,34601.0
2018-08-24 15:05:00,69.48,69.54,69.47,69.52,23458.0,50.9277,50.9716,50.9203,50.957,23458.0
2018-08-24 15:10:00,69.52,69.52,69.49,69.51,31684.0,50.957,50.957,50.935,50.9496,31684.0
2018-08-24 15:15:00,69.51,69.56,69.5,69.56,20922.0,50.9496,50.9863,50.9423,50.9863,20922.0
2018-08-24 15:20:00,69.56,69.59,69.49,69.53,56895.0,50.9863,51.0083,50.935,50.9643,56895.0
2018-08-24 15:25:00,69.53,69.54,69.48,69.53,31098.0,50.9643,50.9716,50.9277,50.9643,31098.0
2018-08-24 15:30:00,69.52,69.56,69.49,69.52,51801.0,50.957,50.9863,50.935,50.957,51801.0
2018-08-24 15:35:00,69.53,69.55,69.49,69.55,51980.0,50.9643,50.979,50.935,50.979,51980.0
2018-08-24 15:40:00,69.55,69.58,69.49,69.51,104633.0,50.979,51.001,50.935,50.9496,104633.0
2018-08-24 15:45:00,69.52,69.52,69.45,69.45,39837.0,50.957,50.957,50.9057,50.9057,39837.0
2018-08-24 15:50:00,69.45,69.46,69.36,69.36,167683.0,50.9057,50.913,50.8397,50.8397,167683.0
2018-08-24 15:55:00,69.36,69.43,69.2,69.2,569791.0,50.8397,50.891,50.7224,50.7224,569791.0
2018-08-27 09:30:00,69.67,69.67,69.32,69.35,79660.0,51.0669,51.0669,50.8104,50.8324,79660.0
2018-08-27 09:35:00,69.38,69.59,69.38,69.47,110568.0,50.8544,51.0083,50.8544,50.9203,110568.0
2018-08-27 09:40:00,69.47,69.62,69.37,69.58,73361.0,50.9203,51.0303,50.847,51.001,73361.0
2018-08-27 09:45:00,69.58,69.63,69.55,69.57,65107.0,51.001,51.0376,50.979,50.9936,65107.0
2018-08-27 09:50:00,69.56,69.57,69.43,69.46,44501.0,50.9863,50.9936,50.891,50.913,44501.0
2018-08-27 09:55:00,69.46,69.49,69.32,69.35,204007.0,50.913,50.935,50.8104,50.8324,204007.0
2018-08-27 10:00:00,69.35,69.5,69.34,69.49,75992.0,50.8324,50.9423,50.825,50.935,75992.0
2018-08-27 10:05:00,69.48,69.58,69.46,69.49,64309.0,50.9277,51.001,50.913,50.935,64309.0
2018-08-27 10:10:00,69.49,69.52,69.34,69.34,82799.0,50.935,50.957,50.825,50.825,82799.0
2018-08-27 10:15:00,69.34,69.44,69.34,69.38,65135.0,50.825,50.8983,50.825,50.8544,65135.0
2018-08-27 10:20:00,69.38,69.5,69.36,69.47,58289.0,50.8544,50.9423,50.8397,50.9203,58289.0
2018-08-27 10:25:00,69.47,69.54,69.39,69.54,81721.0,50.9203,50.9716,50.8617,50.9716,81721.0
2018-08-27 10:30:00,69.55,69.57,69.44,69.46,30396.0,50.979,50.9936,50.8983,50.913,30396.0
2018-08-27 10:35:00,69.46,69.46,69.3,69.3,59719.0,50.913,50.913,50.7957,50.7957,59719.0
2018-08-27 10:40:00,69.3,69.33,69.18,69.22,83854.0,50.7957,50.8177,50.7078,50.7371,83854.0
2018-08-27 10:45:00,69.23,69.26,69.19,69.23,44360.0,50.7444,50.7664,50.7151,50.7444,44360.0
2018-08-27 10:50:00,69.24,69.33,69.24,69.29,35682.0,50.7517,50.8177,50.7517,50.7884,35682.0
2018-08-27 10:55:00,69.3,69.32,69.27,69.28,51335.0,50.7957,50.8104,50.7737,50.7811,51335.0
2018-08-27 11:00:00,69.29,69.44,69.28,69.41,36520.0,50.7884,50.8983,50.7811,50.8763,36520.0
2018-08-27 11:05:00,69.41,69.42,69.36,69.42,41122.0,50.8763,50.8837,50.8397,50.8837,41122.0
2018-08-27 11:10:00,69.42,69.58,69.39,69.58,41153.0,50.8837,51.001,50.8617,51.001,41153.0
2018-08-27 11:15:00,69.58,69.61,69.55,69.58,62001.0,51.001,51.0229,50.979,51.001,62001.0
2018-08-27 11:20:00,69.57,69.62,69.53,69.59,41741.0,50.9936,51.0303,50.9643,51.0083,41741.0
2018-08-27 11:25:00,69.59,69.61,69.49,69.58,129415.0,51.0083,51.0229,50.935,51.001,129415.0
2018-08-27 11:30:00,69.58,69.59,69.5,69.5,65449.0,51.001,51.0083,50.9423,50.9423,65449.0
2018-08-27 11:35:00,69.5,69.5,69.35,69.39,71324.0,50.9423,50.9423,50.8324,50.8617,71324.0
2018-08-27 11:40:00,69.4,69.51,69.4,69.5,29397.0,50.869,50.9496,50.869,50.9423,29397.0
2018-08-27 11:45:00,69.5,69.56,69.48,69.55,45631.0,50.9423,50.9863,50.9277,50.979,45631.0
2018-08-27 11:50:00,69.55,69.59,69.5,69.51,30144.0,50.979,51.0083,50.9423,50.9496,30144.0
2018-08-27 11:55:00,69.51,69.57,69.47,69.5,40380.0,50.9496,50.9936,50.9203,50.9423,40380.0
2018-08-27 12:00:00,69.5,69.51,69.45,69.46,32256.0,50.9423,50.9496,50.9057,50.913,32256.0
2018-08-27 12:05:00,69.46,69.52,69.43,69.52,24715.0,50.913,50.957,50.891,50.957,24715.0
2018-08-27 12:10:00,69.52,69.55,69.47,69.5,20139.0,50.957,50.979,50.9203,50.9423,20139.0
2018-08-27 12:15:00,69.5,69.5,69.47,69.48,29982.0,50.9423,50.9423,50.9203,50.9277,29982.0
2018-08-27 12:20:00,69.48,69.52,69.47,69.52,27976.0,50.9277,50.957,50.9203,50.957,27976.0
2018-08-27 12:25:00,69.52,69.57,69.52,69.56,23977.0,50.957,50.9936,50.957,50.9863,23977.0
2018-08-27 12:30:00,69.56,69.56,69.52,69.55,34498.0,50.9863,50.9863,50.957,50.979,34498.0
2018-08-27 12:35:00,69.54,69.55,69.52,69.54,19674.0,50.9716,50.979,50.957,50.9716,19674.0
2018-08-27 12:40:00,69.54,69.63,69.54,69.63,23789.0,50.9716,51.0376,50.9716,51.0376,23789.0
2018-08-27 12:45:00,69.63,69.66,69.61,69.66,17159.0,51.0376,51.0596,51.0229,51.0596,17159.0
2018-08-27 12:50:00,69.66,69.67,69.6,69.63,20083.0,51.0596,51.0669,51.0156,51.0376,20083.0
2018-08-27 12:55:00,69.63,69.65,69.61,69.63,23687.0,51.0376,51.0523,51.0229,51.0376,23687.0
2018-08-27 13:00:00,69.62,69.63,69.59,69.61,19780.0,51.0303,51.0376,51.0083,51.0229,19780.0
2018-08-27 13:05:00,69.6,69.6,69.54,69.54,13929.0,51.0156,51.0156,50.9716,50.9716,13929.0
2018-08-27 13:10:00,69.54,69.59,69.52,69.58,19323.0,50.9716,51.0083,50.957,51.001,19323.0
2018-08-27 13:15:00,69.58,69.61,69.57,69.58,20135.0,51.001,51.0229,50.9936,51.001,20135.0
2018-08-27 13:20:00,69.57,69.59,69.56,69.58,54400.0,50.9936,51.0083,50.9863,51.001,54400.0
2018-08-27 13:25:00,69.57,69.58,69.55,69.56,41745.0,50.9936,51.001,50.979,50.9863,41745.0
2018-08-27 13:30:00,69.56,69.6,69.55,69.56,40254.0,50.9863,51.0156,50.979,50.9863,40254.0
2018-08-27 13:35:00,69.56,69.58,69.55,69.56,16695.0,50.9863,51.001,50.979,50.9863,16695.0
2018-08-27 13:40:00,69.57,69.57,69.51,69.53,19350.0,50.9936,50.9936,50.9496,50.9643,19350.0
2018-08-27 13:45:00,69.53,69.55,69.53,69.54,18310.0,50.9643,50.979,50.9643,50.9716,18310.0
2018-08-27 13:50:00,69.53,69.56,69.53,69.56,26762.0,50.9643,50.9863,50.9643,50.9863,26762.0
2018-08-27 13:55:00,69.55,69.63,69.54,69.63,43674.0,50.979,51.0376,50.9716,51.0376,43674.0
2018-08-27 14:00:00,69.63,69.66,69.6,69.61,40008.0,51.0376,51.0596,51.0156,51.0229,40008.0
2018-08-27 14:05:00,69.6,69.6,69.55,69.57,18062.0,51.0156,51.0156,50.979,50.9936,18062.0
2018-08-27 14:10:00,69.57,69.63,69.56,69.62,18302.0,50.9936,51.0376,50.9863,51.0303,18302.0
2018-08-27 14:15:00,69.61,69.63,69.54,69.56,80746.0,51.0229,51.0376,50.9716,50.9863,80746.0
2018-08-27 14:20:00,69.56,69.56,69.51,69.56,31199.0,50.9863,50.9863,50.9496,50.9863,31199.0
2018-08-27 14:25:00,69.56,69.58,69.53,69.56,44044.0,50.9863,51.001,50.9643,50.9863,44044.0
2018-08-27 14:30:00,69.56,69.59,69.55,69.55,40269.0,50.9863,51.0083,50.979,50.979,40269.0
2018-08-27 14:35:00,69.55,69.56,69.49,69.49,44364.0,50.979,50.9863,50.935,50.935,44364.0
2018-08-27 14:40:00,69.49,69.5,69.4,69.41,30777.0,50.935,50.9423,50.869,50.8763,30777.0
2018-08-27 14:45:00,69.4,69.51,69.4,69.46,46526.0,50.869,50.9496,50.869,50.913,46526.0
2018-08-27 14:50:00,69.47,69.49,69.44,69.48,19137.0,50.9203,50.935,50.8983,50.9277,19137.0
2018-08-27 14:55:00,69.49,69.49,69.44,69.45,19973.0,50.935,50.935,50.8983,50.9057,19973.0
2018-08-27 15:00:00,69.44,69.47,69.42,69.43,26252.0,50.8983,50.9203,50.8837,50.891,26252.0
2018-08-27 15:05:00,69.43,69.48,69.42,69.48,30130.0,50.891,50.9277,50.8837,50.9277,30130.0
2018-08-27 15:10:00,69.48,69.49,69.45,69.46,26659.0,50.9277,50.935,50.9057,50.913,26659.0
2018-08-27 15:15:00,69.46,69.46,69.39,69.41,54524.0,50.913,50.913,50.8617,50.8763,54524.0
2018-08-27 15:20:00,69.41,69.42,69.4,69.42,18445.0,50.8763,50.8837,50.869,50.8837,18445.0
2018-08-27 15:25:00,69.42,69.43,69.39,69.41,46963.0,50.8837,50.891,50.8617,50.8763,46963.0
2018-08-27 15:30:00,69.4,69.42,69.36,69.41,60186.0,50.869,50.8837,50.8397,50.8763,60186.0
2018-08-27 15:35:00,69.41,69.42,69.39,69.4,55249.0,50.8763,50.8837,50.8617,50.869,55249.0
2018-08-27 15:40:00,69.4,69.47,69.37,69.47,83019.0,50.869,50.9203,50.847,50.9203,83019.0
2018-08-27 15:45:00,69.47,69.48,69.4,69.42,87394.0,50.9203,50.9277,50.869,50.8837,87394.0
2018-08-27 15:50:00,69.42,69.43,69.38,69.41,124417.0,50.8837,50.891,50.8544,50.8763,124417.0
2018-08-27 15:55:00,69.41,69.49,69.38,69.44,304301.0,50.8763,50.935,50.8544,50.8983,304301.0
2018-08-28 09:30:00,69.58,69.88,69.36,69.37,83299.0,51.001,51.2208,50.8397,50.847,83299.0
2018-08-28 09:35:00,69.38,69.49,69.31,69.37,40694.0,50.8544,50.935,50.803,50.847,40694.0
2018-08-28 09:40:00,69.37,69.4,69.25,69.28,38925.0,50.847,50.869,50.7591,50.7811,38925.0
2018-08-28 09:45:00,69.28,69.45,69.26,69.4,48768.0,50.7811,50.9057,50.7664,50.869,48768.0
2018-08-28 09:50:00,69.4,69.49,69.37,69.46,33840.0,50.869,50.935,50.847,50.913,33840.0
2018-08-28 09:55:00,69.45,69.55,69.41,69.43,33045.0,50.9057,50.979,50.8763,50.891,33045.0
2018-08-28 10:00:00,69.44,69.45,69.37,69.4,309061.0,50.8983,50.9057,50.847,50.869,309061.0
2018-08-28 10:05:00,69.41,69.42,69.38,69.39,38147.0,50.8763,50.8837,50.8544,50.8617,38147.0
2018-08-28 10:10:00,69.38,69.38,69.18,69.23,40294.0,50.8544,50.8544,50.7078,50.7444,40294.0
2018-08-28 10:15:00,69.22,69.22,69.1,69.11,31969.0,50.7371,50.7371,50.6491,50.6564,31969.0
2018-08-28 10:20:00,69.11,69.22,69.1,69.2,31885.0,50.6564,50.7371,50.6491,50.7224,31885.0
2018-08-28 10:25:00,69.21,69.23,69.15,69.19,52435.0,50.7297,50.7444,50.6858,50.7151,52435.0
2018-08-28 10:30:00,69.18,69.2,69.1,69.1,50896.0,50.7078,50.7224,50.6491,50.6491,50896.0
2018-08-28 10:35:00,69.1,69.12,69.03,69.03,308899.0,50.6491,50.6638,50.5978,50.5978,308899.0
2018-08-28 10:40:00,69.03,69.16,69.03,69.14,37512.0,50.5978,50.6931,50.5978,50.6784,37512.0
2018-08-28 10:45:00,69.15,69.2,69.13,69.16,36305.0,50.6858,50.7224,50.6711,50.6931,36305.0
2018-08-28 10:50:00,69.16,69.21,69.15,69.19,29805.0,50.6931,50.7297,50.6858,50.7151,29805.0
2018-08-28 10:55:00,69.19,69.26,69.18,69.25,34246.0,50.7151,50.7664,50.7078,50.7591,34246.0
2018-08-28 11:00:00,69.25,69.29,69.2,69.23,32864.0,50.7591,50.7884,50.7224,50.7444,32864.0
2018-08-28 11:05:00,69.23,69.29,69.22,69.26,47267.0,50.7444,50.7884,50.7371,50.7664,47267.0
2018-08-28 11:10:00,69.25,69.3,69.25,69.29,21038.0,50.7591,50.7957,50.7591,50.7884,21038.0
2018-08-28 11:15:00,69.3,69.33,69.27,69.28,20781.0,50.7957,50.8177,50.7737,50.7811,20781.0
2018-08-28 11:20:00,69.27,69.31,69.24,69.26,25706.0,50.7737,50.803,50.7517,50.7664,25706.0
2018-08-28 11:25:00,69.25,69.32,69.25,69.29,23962.0,50.7591,50.8104,50.7591,50.7884,23962.0
2018-08-28 11:30:00,69.29,69.35,69.29,69.31,22803.0,50.7884,50.8324,50.7884,50.803,22803.0
2018-08-28 11:35:00,69.31,69.32,69.27,69.31,24518.0,50.803,50.8104,50.7737,50.803,24518.0
2018-08-28 11:40:00,69.3,69.36,69.29,69.34,24932.0,50.7957,50.8397,50.7884,50.825,24932.0
2018-08-28 11:45:00,69.34,69.37,69.32,69.36,24185.0,50.825,50.847,50.8104,50.8397,24185.0
2018-08-28 11:50:00,69.36,69.36,69.25,69.25,23806.0,50.8397,50.8397,50.7591,50.7591,23806.0
2018-08-28 11:55:00,69.25,69.26,69.19,69.19,32856.0,50.7591,50.7664,50.7151,50.7151,32856.0
2018-08-28 12:00:00,69.19,69.24,69.19,69.22,14874.0,50.7151,50.7517,50.7151,50.7371,14874.0
2018-08-28 12:05:00,69.22,69.23,69.19,69.2,27526.0,50.7371,50.7444,50.7151,50.7224,27526.0
2018-08-28 12:10:00,69.19,69.22,69.16,69.21,24852.0,50.7151,50.7371,50.6931,50.7297,24852.0
2018-08-28 12:15:00,69.21,69.3,69.21,69.3,27127.0,50.7297,50.7957,50.7297,50.7957,27127.0
2018-08-28 12:20:00,69.3,69.33,69.28,69.28,22806.0,50.7957,50.8177,50.7811,50.7811,22806.0
2018-08-28 12:25:00,69.28,69.35,69.28,69.34,17525.0,50.7811,50.8324,50.7811,50.825,17525.0
2018-08-28 12:30:00,69.33,69.33,69.31,69.31,8186.0,50.8177,50.8177,50.803,50.803,8186.0
2018-08-28 12:35:00,69.31,69.32,69.29,69.3,9774.0,50.803,50.8104,50.7884,50.7957,9774.0
2018-08-28 12:40:00,69.29,69.3,69.25,69.28,43270.0,50.7884,50.7957,50.7591,50.7811,43270.0
2018-08-28 12:45:00,69.28,69.29,69.26,69.27,9131.0,50.7811,50.7884,50.7664,50.7737,9131.0
2018-08-28 12:50:00,69.27,69.28,69.24,69.24,29840.0,50.7737,50.7811,50.7517,50.7517,29840.0
2018-08-28 12:55:00,69.24,69.26,69.21,69.22,38988.0,50.7517,50.7664,50.7297,50.7371,38988.0
2018-08-28 13:00:00,69.22,69.24,69.18,69.24,44991.0,50.7371,50.7517,50.7078,50.7517,44991.0
2018-08-28 13:05:00,69.24,69.25,69.23,69.23,74003.0,50.7517,50.7591,50.7444,50.7444,74003.0
2018-08-28 13:10:00,69.23,69.25,69.22,69.23,37650.0,50.7444,50.7591,50.7371,50.7444,37650.0
2018-08-28 13:15:00,69.23,69.31,69.23,69.27,38803.0,50.7444,50.803,50.7444,50.7737,38803.0
2018-08-28 13:20:00,69.26,69.27,69.23,69.26,119626.0,50.7664,50.7737,50.7444,50.7664,119626.0
2018-08-28 13:25:00,69.26,69.27,69.21,69.23,23444.0,50.7664,50.7737,50.7297,50.7444,23444.0
2018-08-28 13:30:00,69.23,69.26,69.23,69.24,17558.0,50.7444,50.7664,50.7444,50.7517,17558.0
2018-08-28 13:35:00,69.25,69.25,69.21,69.24,17420.0,50.7591,50.7591,50.7297,50.7517,17420.0
2018-08-28 13:40:00,69.25,69.25,69.21,69.22,15731.0,50.7591,50.7591,50.7297,50.7371,15731.0
2018-08-28 13:45:00,69.22,69.24,69.21,69.23,20781.0,50.7371,50.7517,50.7297,50.7444,20781.0
2018-08-28 13:50:00,69.24,69.27,69.21,69.25,25121.0,50.7517,50.7737,50.7297,50.7591,25121.0
2018-08-28 13:55:00,69.25,69.26,69.22,69.23,13069.0,50.7591,50.7664,50.7371,50.7444,13069.0
2018-08-28 14:00:00,69.23,69.26,69.22,69.26,21538.0,50.7444,50.7664,50.7371,50.7664,21538.0
2018-08-28 14:05:00,69.26,69.26,69.24,69.25,10797.0,50.7664,50.7664,50.7517,50.7591,10797.0
2018-08-28 14:10:00,69.25,69.26,69.23,69.25,20388.0,50.7591,50.7664,50.7444,50.7591,20388.0
2018-08-28 14:15:00,69.25,69.27,69.23,69.24,26961.0,50.7591,50.7737,50.7444,50.7517,26961.0
2018-08-28 14:20:00,69.23,69.27,69.23,69.26,17049.0,50.7444,50.7737,50.7444,50.7664,17049.0
2018-08-28 14:25:00,69.26,69.33,69.25,69.33,14885.0,50.7664,50.8177,50.7591,50.8177,14885.0
2018-08-28 14:30:00,69.32,69.34,69.3,69.34,26302.0,50.8104,50.825,50.7957,50.825,26302.0
2018-08-28 14:35:00,69.34,69.36,69.3,69.33,86609.0,50.825,50.8397,50.7957,50.8177,86609.0
2018-08-28 14:40:00,69.33,69.33,69.29,69.3,29338.0,50.8177,50.8177,50.7884,50.7957,29338.0
2018-08-28 14:45:00,69.3,69.31,69.29,69.31,18703.0,50.7957,50.803,50.7884,50.803,18703.0
2018-08-28 14:50:00,69.3,69.31,69.27,69.31,151238.0,50.7957,50.803,50.7737,50.803,151238.0
2018-08-28 14:55:00,69.31,69.31,69.28,69.31,26367.0,50.803,50.803,50.7811,50.803,26367.0
2018-08-28 15:00:00,69.3,69.32,69.29,69.29,17970.0,50.7957,50.8104,50.7884,50.7884,17970.0
2018-08-28 15:05:00,69.29,69.3,69.27,69.27,25950.0,50.7884,50.7957,50.7737,50.7737,25950.0
2018-08-28 15:10:00,69.28,69.29,69.26,69.27,14626.0,50.7811,50.7884,50.7664,50.7737,14626.0
2018-08-28 15:15:00,69.26,69.27,69.23,69.24,22354.0,50.7664,50.7737,50.7444,50.7517,22354.0
2018-08-28 15:20:00,69.23,69.24,69.17,69.18,26765.0,50.7444,50.7517,50.7004,50.7078,26765.0
2018-08-28 15:25:00,69.18,69.24,69.18,69.23,36441.0,50.7078,50.7517,50.7078,50.7444,36441.0
2018-08-28 15:30:00,69.24,69.26,69.21,69.26,34314.0,50.7517,50.7664,50.7297,50.7664,34314.0
2018-08-28 15:35:00,69.26,69.29,69.26,69.26,36506.0,50.7664,50.7884,50.7664,50.7664,36506.0
2018-08-28 15:40:00,69.26,69.27,69.24,69.24,56329.0,50.7664,50.7737,50.7517,50.7517,56329.0
2018-08-28 15:45:00,69.25,69.26,69.22,69.25,77083.0,50.7591,50.7664,50.7371,50.7591,77083.0
2018-08-28 15:50:00,69.24,69.24,69.14,69.22,114743.0,50.7517,50.7517,50.6784,50.7371,114743.0
2018-08-28 15:55:00,69.21,69.29,69.19,69.29,241060.0,50.7297,50.7884,50.7151,50.7884,241060.0
2018-08-29 09:30:00,69.2,69.21,68.62,68.71,134380.0,50.7224,50.7297,50.2973,50.3633,134380.0
2018-08-29 09:35:00,68.72,68.72,68.41,68.47,49103.0,50.3706,50.3706,50.1434,50.1873,49103.0
2018-08-29 09:40:00,68.46,68.64,68.42,68.64,48479.0,50.18,50.3119,50.1507,50.3119,48479.0
2018-08-29 09:45:00,68.64,68.73,68.57,68.68,57534.0,50.3119,50.3779,50.2606,50.3413,57534.0
2018-08-29 09:50:00,68.68,68.75,68.63,68.7,41368.0,50.3413,50.3926,50.3046,50.3559,41368.0
2018-08-29 09:55:00,68.71,68.76,68.62,68.62,99783.0,50.3633,50.3999,50.2973,50.2973,99783.0
2018-08-29 10:00:00,68.63,68.72,68.62,68.72,28509.0,50.3046,50.3706,50.2973,50.3706,28509.0
2018-08-29 10:05:00,68.71,68.87,68.69,68.82,39264.0,50.3633,50.4805,50.3486,50.4439,39264.0
2018-08-29 10:10:00,68.84,68.86,68.66,68.68,45261.0,50.4585,50.4732,50.3266,50.3413,45261.0
2018-08-29 10:15:00,68.67,68.7,68.54,68.54,31745.0,50.3339,50.3559,50.2386,50.2386,31745.0
2018-08-29 10:20:00,68.53,68.58,68.48,68.54,29871.0,50.2313,50.268,50.1947,50.2386,29871.0
2018-08-29 10:25:00,68.54,68.7,68.54,68.7,26021.0,50.2386,50.3559,50.2386,50.3559,26021.0
2018-08-29 10:30:00,68.72,68.75,68.72,68.75,16477.0,50.3706,50.3926,50.3706,50.3926,16477.0
2018-08-29 10:35:00,68.76,68.81,68.75,68.78,17961.0,50.3999,50.4366,50.3926,50.4146,17961.0
2018-08-29 10:40:00,68.78,68.82,68.76,68.8,32041.0,50.4146,50.4439,50.3999,50.4292,32041.0
2018-08-29 10:45:00,68.8,68.8,68.73,68.75,24625.0,50.4292,50.4292,50.3779,50.3926,24625.0
2018-08-29 10:50:00,68.75,68.76,68.69,68.71,40367.0,50.3926,50.3999,50.3486,50.3633,40367.0
2018-08-29 10:55:00,68.71,68.75,68.64,68.75,54808.0,50.3633,50.3926,50.3119,50.3926,54808.0
2018-08-29 11:00:00,68.74,68.76,68.72,68.74,27728.0,50.3852,50.3999,50.3706,50.3852,27728.0
2018-08-29 11:05:00,68.75,68.76,68.71,68.72,24035.0,50.3926,50.3999,50.3633,50.3706,24035.0
2018-08-29 11:10:00,68.72,68.8,68.72,68.76,39001.0,50.3706,50.4292,50.3706,50.3999,39001.0
2018-08-29 11:15:00,68.75,68.83,68.75,68.79,57852.0,50.3926,50.4512,50.3926,50.4219,57852.0
2018-08-29 11:20:00,68.8,68.85,68.78,68.84,42899.0,50.4292,50.4659,50.4146,50.4585,42899.0
2018-08-29 11:25:00,68.84,68.9,68.81,68.89,22447.0,50.4585,50.5025,50.4366,50.4952,22447.0
2018-08-29 11:30:00,68.9,68.95,68.85,68.85,28836.0,50.5025,50.5392,50.4659,50.4659,28836.0
2018-08-29 11:35:00,68.84,68.89,68.83,68.89,24101.0,50.4585,50.4952,50.4512,50.4952,24101.0
2018-08-29 11:40:00,68.89,68.91,68.87,68.87,20325.0,50.4952,50.5099,50.4805,50.4805,20325.0
2018-08-29 11:45:00,68.87,68.89,68.84,68.86,22525.0,50.4805,50.4952,50.4585,50.4732,22525.0
2018-08-29 11:50:00,68.86,68.87,68.77,68.77,26466.0,50.4732,50.4805,50.4072,50.4072,26466.0
2018-08-29 11:55:00,68.77,68.8,68.74,68.8,19733.0,50.4072,50.4292,50.3852,50.4292,19733.0
2018-08-29 12:00:00,68.8,68.82,68.77,68.78,16969.0,50.4292,50.4439,50.4072,50.4146,16969.0
2018-08-29 12:05:00,68.78,68.89,68.77,68.83,29234.0,50.4146,50.4952,50.4072,50.4512,29234.0
2018-08-29 12:10:00,68.83,68.84,68.76,68.76,43048.0,50.4512,50.4585,50.3999,50.3999,43048.0
2018-08-29 12:15:00,68.77,68.81,68.76,68.78,27343.0,50.4072,50.4366,50.3999,50.4146,27343.0
2018-08-29 12:20:00,68.78,68.78,68.74,68.77,53790.0,50.4146,50.4146,50.3852,50.4072,53790.0
2018-08-29 12:25:00,68.77,68.85,68.76,68.82,14472.0,50.4072,50.4659,50.3999,50.4439,14472.0
2018-08-29 12:30:00,68.82,68.92,68.82,68.9,17178.0,50.4439,50.5172,50.4439,50.5025,17178.0
2018-08-29 12:35:00,68.9,68.94,68.88,68.93,14370.0,50.5025,50.5318,50.4879,50.5245,14370.0
2018-08-29 12:40:00,68.92,68.92,68.85,68.86,17764.0,50.5172,50.5172,50.4659,50.4732,17764.0
2018-08-29 12:45:00,68.85,68.86,68.73,68.74,42008.0,50.4659,50.4732,50.3779,50.3852,42008.0
2018-08-29 12:50:00,68.73,68.77,68.68,68.7,56607.0,50.3779,50.4072,50.3413,50.3559,56607.0
2018-08-29 12:55:00,68.71,68.72,68.66,68.71,14263.0,50.3633,50.3706,50.3266,50.3633,14263.0
2018-08-29 13:00:00,68.71,68.76,68.71,68.76,10038.0,50.3633,50.3999,50.3633,50.3999,10038.0
2018-08-29 13:05:00,68.76,68.76,68.73,68.74,16596.0,50.3999,50.3999,50.3779,50.3852,16596.0
2018-08-29 13:10:00,68.75,68.76,68.74,68.74,18516.0,50.3926,50.3999,50.3852,50.3852,18516.0
2018-08-29 13:15:00,68.76,68.76,68.67,68.7,19123.0,50.3999,50.3999,50.3339,50.3559,19123.0
2018-08-29 13:20:00,68.7,68.7,68.63,68.65,28143.0,50.3559,50.3559,50.3046,50.3193,28143.0
2018-08-29 13:25:00,68.65,68.65,68.63,68.64,18474.0,50.3193,50.3193,50.3046,50.3119,18474.0
2018-08-29 13:30:00,68.64,68.65,68.55,68.57,41638.0,50.3119,50.3193,50.246,50.2606,41638.0
2018-08-29 13:35:00,68.57,68.58,68.51,68.56,40232.0,50.2606,50.268,50.2167,50.2533,40232.0
2018-08-29 13:40:00,68.56,68.65,68.51,68.65,81589.0,50.2533,50.3193,50.2167,50.3193,81589.0
2018-08-29 13:45:00,68.65,68.74,68.64,68.74,23426.0,50.3193,50.3852,50.3119,50.3852,23426.0
2018-08-29 13:50:00,68.75,68.75,68.71,68.73,13207.0,50.3926,50.3926,50.3633,50.3779,13207.0
2018-08-29 13:55:00,68.73,68.74,68.7,68.71,13444.0,50.3779,50.3852,50.3559,50.3633,13444.0
2018-08-29 14:00:00,68.71,68.72,68.68,68.7,19651.0,50.3633,50.3706,50.3413,50.3559,19651.0
2018-08-29 14:05:00,68.7,68.74,68.68,68.68,27888.0,50.3559,50.3852,50.3413,50.3413,27888.0
2018-08-29 14:10:00,68.68,68.71,68.63,68.71,87397.0,50.3413,50.3633,50.3046,50.3633,87397.0
2018-08-29 14:15:00,68.72,68.73,68.65,68.67,53117.0,50.3706,50.3779,50.3193,50.3339,53117.0
2018-08-29 14:20:00,68.68,68.74,68.68,68.74,26368.0,50.3413,50.3852,50.3413,50.3852,26368.0
2018-08-29 14:25:00,68.74,68.74,68.68,68.73,39011.0,50.3852,50.3852,50.3413,50.3779,39011.0
2018-08-29 14:30:00,68.74,68.76,68.72,68.75,17943.0,50.3852,50.3999,50.3706,50.3926,17943.0
2018-08-29 14:35:00,68.76,68.76,68.68,68.73,47287.0,50.3999,50.3999,50.3413,50.3779,47287.0
2018-08-29 14:40:00,68.73,68.75,68.7,68.75,14097.0,50.3779,50.3926,50.3559,50.3926,14097.0
2018-08-29 14:45:00,68.74,68.75,68.65,68.69,52037.0,50.3852,50.3926,50.3193,50.3486,52037.0
2018-08-29 14:50:00,68.69,68.7,68.61,68.68,63215.0,50.3486,50.3559,50.29,50.3413,63215.0
2018-08-29 14:55:00,68.67,68.69,68.6,68.65,53831.0,50.3339,50.3486,50.2826,50.3193,53831.0
2018-08-29 15:00:00,68.65,68.68,68.63,68.63,35164.0,50.3193,50.3413,50.3046,50.3046,35164.0
2018-08-29 15:05:00,68.64,68.72,68.62,68.69,60400.0,50.3119,50.3706,50.2973,50.3486,60400.0
2018-08-29 15:10:00,68.69,68.78,68.64,68.78,55910.0,50.3486,50.4146,50.3119,50.4146,55910.0
2018-08-29 15:15:00,68.78,68.8,68.73,68.75,32681.0,50.4146,50.4292,50.3779,50.3926,32681.0
2018-08-29 15:20:00,68.76,68.76,68.69,68.75,56293.0,50.3999,50.3999,50.3486,50.3926,56293.0
2018-08-29 15:25:00,68.75,68.76,68.69,68.7,57626.0,50.3926,50.3999,50.3486,50.3559,57626.0
2018-08-29 15:30:00,68.7,68.73,68.65,68.7,101221.0,50.3559,50.3779,50.3193,50.3559,101221.0
2018-08-29 15:35:00,68.69,68.73,68.66,68.7,90938.0,50.3486,50.3779,50.3266,50.3559,90938.0
2018-08-29 15:40:00,68.7,68.76,68.67,68.75,134997.0,50.3559,50.3999,50.3339,50.3926,134997.0
2018-08-29 15:45:00,68.75,68.75,68.69,68.74,60057.0,50.3926,50.3926,50.3486,50.3852,60057.0
2018-08-29 15:50:00,68.74,68.76,68.66,68.71,107934.0,50.3852,50.3999,50.3266,50.3633,107934.0
2018-08-29 15:55:00,68.7,68.71,68.61,68.65,298725.0,50.3559,50.3633,50.29,50.3193,298725.0
2018-08-30 09:30:00,68.53,68.98,68.41,68.45,93249.0,50.2313,50.5612,50.1434,50.1727,93249.0
2018-08-30 09:35:00,68.47,68.66,68.47,68.5,56722.0,50.1873,50.3266,50.1873,50.2093,56722.0
2018-08-30 09:40:00,68.5,68.63,68.48,68.54,52346.0,50.2093,50.3046,50.1947,50.2386,52346.0
2018-08-30 09:45:00,68.55,68.67,68.48,68.62,106614.0,50.246,50.3339,50.1947,50.2973,106614.0
2018-08-30 09:50:00,68.62,68.62,68.46,68.48,46995.0,50.2973,50.2973,50.18,50.1947,46995.0
2018-08-30 09:55:00,68.47,68.47,68.37,68.44,91720.0,50.1873,50.1873,50.114,50.1654,91720.0
2018-08-30 10:00:00,68.44,68.54,68.43,68.51,36308.0,50.1654,50.2386,50.158,50.2167,36308.0
2018-08-30 10:05:00,68.52,68.59,68.49,68.54,50173.0,50.224,50.2753,50.202,50.2386,50173.0
2018-08-30 10:10:00,68.53,68.6,68.51,68.58,24394.0,50.2313,50.2826,50.2167,50.268,24394.0
2018-08-30 10:15:00,68.58,68.64,68.54,68.55,55282.0,50.268,50.3119,50.2386,50.246,55282.0
2018-08-30 10:20:00,68.53,68.57,68.44,68.45,95703.0,50.2313,50.2606,50.1654,50.1727,95703.0
2018-08-30 10:25:00,68.45,68.52,68.43,68.5,63517.0,50.1727,50.224,50.158,50.2093,63517.0
2018-08-30 10:30:00,68.5,68.5,68.42,68.5,34665.0,50.2093,50.2093,50.1507,50.2093,34665.0
2018-08-30 10:35:00,68.5,68.54,68.43,68.45,49697.0,50.2093,50.2386,50.158,50.1727,49697.0
2018-08-30 10:40:00,68.45,68.49,68.37,68.37,45002.0,50.1727,50.202,50.114,50.114,45002.0
2018-08-30 10:45:00,68.37,68.41,68.29,68.33,147743.0,50.114,50.1434,50.0554,50.0847,147743.0
2018-08-30 10:50:00,68.34,68.36,68.26,68.3,39835.0,50.0921,50.1067,50.0334,50.0627,39835.0
2018-08-30 10:55:00,68.3,68.36,68.29,68.35,30117.0,50.0627,50.1067,50.0554,50.0994,30117.0
2018-08-30 11:00:00,68.35,68.45,68.32,68.34,79836.0,50.0994,50.1727,50.0774,50.0921,79836.0
2018-08-30 11:05:00,68.33,68.37,68.27,68.33,55835.0,50.0847,50.114,50.0407,50.0847,55835.0
2018-08-30 11:10:00,68.33,68.4,68.3,68.33,54903.0,50.0847,50.136,50.0627,50.0847,54903.0
2018-08-30 11:15:00,68.31,68.35,68.23,68.25,62255.0,50.0701,50.0994,50.0114,50.0261,62255.0
2018-08-30 11:20:00,68.25,68.27,68.15,68.19,97577.0,50.0261,50.0407,49.9528,49.9821,97577.0
2018-08-30 11:25:00,68.18,68.22,68.14,68.17,36156.0,49.9748,50.0041,49.9455,49.9674,36156.0
2018-08-30 11:30:00,68.18,68.21,68.11,68.17,49545.0,49.9748,49.9968,49.9235,49.9674,49545.0
2018-08-30 11:35:00,68.17,68.18,68.09,68.12,31470.0,49.9674,49.9748,49.9088,49.9308,31470.0
2018-08-30 11:40:00,68.11,68.14,68.02,68.04,62047.0,49.9235,49.9455,49.8575,49.8722,62047.0
2018-08-30 11:45:00,68.03,68.07,68.01,68.03,91835.0,49.8648,49.8941,49.8502,49.8648,91835.0
2018-08-30 11:50:00,68.03,68.06,68.0,68.02,49889.0,49.8648,49.8868,49.8428,49.8575,49889.0
2018-08-30 11:55:00,68.03,68.05,68.0,68.05,42056.0,49.8648,49.8795,49.8428,49.8795,42056.0
2018-08-30 12:00:00,68.05,68.08,67.92,67.92,82834.0,49.8795,49.9015,49.7842,49.7842,82834.0
2018-08-30 12:05:00,67.92,68.02,67.92,67.95,36929.0,49.7842,49.8575,49.7842,49.8062,36929.0
2018-08-30 12:10:00,67.94,67.97,67.92,67.96,21269.0,49.7989,49.8208,49.7842,49.8135,21269.0
2018-08-30 12:15:00,67.95,68.0,67.93,67.94,15408.0,49.8062,49.8428,49.7915,49.7989,15408.0
2018-08-30 12:20:00,67.94,67.96,67.92,67.95,18293.0,49.7989,49.8135,49.7842,49.8062,18293.0
2018-08-30 12:25:00,67.95,68.02,67.95,68.01,16308.0,49.8062,49.8575,49.8062,49.8502,16308.0
2018-08-30 12:30:00,68.02,68.02,67.96,67.99,26423.0,49.8575,49.8575,49.8135,49.8355,26423.0
2018-08-30 12:35:00,67.99,68.0,67.95,67.96,22836.0,49.8355,49.8428,49.8062,49.8135,22836.0
2018-08-30 12:40:00,67.96,67.99,67.95,67.97,23293.0,49.8135,49.8355,49.8062,49.8208,23293.0
2018-08-30 12:45:00,67.98,67.99,67.95,67.98,22556.0,49.8282,49.8355,49.8062,49.8282,22556.0
2018-08-30 12:50:00,67.98,68.06,67.98,68.02,45269.0,49.8282,49.8868,49.8282,49.8575,45269.0
2018-08-30 12:55:00,68.02,68.08,68.0,68.06,64832.0,49.8575,49.9015,49.8428,49.8868,64832.0
2018-08-30 13:00:00,68.06,68.07,68.0,68.03,76383.0,49.8868,49.8941,49.8428,49.8648,76383.0
2018-08-30 13:05:00,68.03,68.09,68.0,68.03,75938.0,49.8648,49.9088,49.8428,49.8648,75938.0
2018-08-30 13:10:00,68.04,68.05,67.99,68.0,22284.0,49.8722,49.8795,49.8355,49.8428,22284.0
2018-08-30 13:15:00,68.01,68.06,68.0,68.02,93119.0,49.8502,49.8868,49.8428,49.8575,93119.0
2018-08-30 13:20:00,68.02,68.12,68.01,68.09,47474.0,49.8575,49.9308,49.8502,49.9088,47474.0
2018-08-30 13:25:00,68.09,68.14,68.07,68.14,14969.0,49.9088,49.9455,49.8941,49.9455,14969.0
2018-08-30 13:30:00,68.13,68.14,68.09,68.09,17411.0,49.9381,49.9455,49.9088,49.9088,17411.0
2018-08-30 13:35:00,68.09,68.13,68.08,68.1,20032.0,49.9088,49.9381,49.9015,49.9161,20032.0
2018-08-30 13:40:00,68.09,68.13,68.08,68.12,17120.0,49.9088,49.9381,49.9015,49.9308,17120.0
2018-08-30 13:45:00,68.13,68.17,68.11,68.17,18512.0,49.9381,49.9674,49.9235,49.9674,18512.0
2018-08-30 13:50:00,68.17,68.2,68.17,68.19,16664.0,49.9674,49.9894,49.9674,49.9821,16664.0
2018-08-30 13:55:00,68.19,68.19,68.14,68.14,17403.0,49.9821,49.9821,49.9455,49.9455,17403.0
2018-08-30 14:00:00,68.14,68.15,68.1,68.14,27540.0,49.9455,49.9528,49.9161,49.9455,27540.0
2018-08-30 14:05:00,68.15,68.15,68.08,68.08,25306.0,49.9528,49.9528,49.9015,49.9015,25306.0
2018-08-30 14:10:00,68.08,68.11,68.02,68.03,23923.0,49.9015,49.9235,49.8575,49.8648,23923.0
2018-08-30 14:15:00,68.03,68.03,67.81,67.82,71595.0,49.8648,49.8648,49.7036,49.7109,71595.0
2018-08-30 14:20:00,67.82,67.9,67.79,67.87,48217.0,49.7109,49.7695,49.6889,49.7476,48217.0
2018-08-30 14:25:00,67.87,67.9,67.84,67.84,27104.0,49.7476,49.7695,49.7256,49.7256,27104.0
2018-08-30 14:30:00,67.84,67.96,67.83,67.94,37672.0,49.7256,49.8135,49.7182,49.7989,37672.0
2018-08-30 14:35:00,67.94,67.95,67.88,67.89,26193.0,49.7989,49.8062,49.7549,49.7622,26193.0
2018-08-30 14:40:00,67.9,67.9,67.83,67.84,30884.0,49.7695,49.7695,49.7182,49.7256,30884.0
2018-08-30 14:45:00,67.84,67.91,67.84,67.85,26745.0,49.7256,49.7769,49.7256,49.7329,26745.0
2018-08-30 14:50:00,67.86,67.86,67.79,67.79,30626.0,49.7402,49.7402,49.6889,49.6889,30626.0
2018-08-30 14:55:00,67.79,67.81,67.77,67.78,40423.0,49.6889,49.7036,49.6743,49.6816,40423.0
2018-08-30 15:00:00,67.78,67.78,67.7,67.75,61079.0,49.6816,49.6816,49.6229,49.6596,61079.0
2018-08-30 15:05:00,67.75,67.77,67.7,67.7,48896.0,49.6596,49.6743,49.6229,49.6229,48896.0
2018-08-30 15:10:00,67.7,67.76,67.7,67.7,34678.0,49.6229,49.6669,49.6229,49.6229,34678.0
2018-08-30 15:15:00,67.7,67.75,67.67,67.71,43795.0,49.6229,49.6596,49.601,49.6303,43795.0
2018-08-30 15:20:00,67.72,67.78,67.69,67.75,40161.0,49.6376,49.6816,49.6156,49.6596,40161.0
2018-08-30 15:25:00,67.76,67.81,67.72,67.8,47111.0,49.6669,49.7036,49.6376,49.6962,47111.0
2018-08-30 15:30:00,67.8,67.84,67.79,67.82,44399.0,49.6962,49.7256,49.6889,49.7109,44399.0
2018-08-30 15:35:00,67.82,67.84,67.77,67.84,74573.0,49.7109,49.7256,49.6743,49.7256,74573.0
2018-08-30 15:40:00,67.84,67.88,67.8,67.81,75857.0,49.7256,49.7549,49.6962,49.7036,75857.0
2018-08-30 15:45:00,67.81,67.85,67.8,67.83,99408.0,49.7036,49.7329,49.6962,49.7182,99408.0
2018-08-30 15:50:00,67.83,67.83,67.78,67.82,113158.0,49.7182,49.7182,49.6816,49.7109,113158.0
2018-08-30 15:55:00,67.82,67.84,67.75,67.8,301934.0,49.7109,49.7256,49.6596,49.6962,301934.0
2018-08-31 09:30:00,67.54,68.08,67.54,67.83,87630.0,49.5057,49.9015,49.5057,49.7182,87630.0
2018-08-31 09:35:00,67.8,67.84,67.58,67.76,64281.0,49.6962,49.7256,49.535,49.6669,64281.0
2018-08-31 09:40:00,67.78,68.14,67.72,68.14,29168.0,49.6816,49.9455,49.6376,49.9455,29168.0
2018-08-31 09:45:00,68.15,68.2,68.03,68.13,25435.0,49.9528,49.9894,49.8648,49.9381,25435.0
2018-08-31 09:50:00,68.14,68.2,68.03,68.09,23750.0,49.9455,49.9894,49.8648,49.9088,23750.0
2018-08-31 09:55:00,68.09,68.14,68.0,68.05,35499.0,49.9088,49.9455,49.8428,49.8795,35499.0
2018-08-31 10:00:00,68.06,68.07,67.9,67.97,55877.0,49.8868,49.8941,49.7695,49.8208,55877.0
2018-08-31 10:05:00,67.97,68.04,67.93,67.98,40069.0,49.8208,49.8722,49.7915,49.8282,40069.0
2018-08-31 10:10:00,67.99,68.04,67.97,68.01,33263.0,49.8355,49.8722,49.8208,49.8502,33263.0
2018-08-31 10:15:00,68.0,68.13,67.99,68.11,33884.0,49.8428,49.9381,49.8355,49.9235,33884.0
2018-08-31 10:20:00,68.1,68.13,68.08,68.11,43522.0,49.9161,49.9381,49.9015,49.9235,43522.0
2018-08-31 10:25:00,68.12,68.14,68.04,68.08,30359.0,49.9308,49.9455,49.8722,49.9015,30359.0
2018-08-31 10:30:00,68.09,68.11,68.05,68.06,26939.0,49.9088,49.9235,49.8795,49.8868,26939.0
2018-08-31 10:35:00,68.06,68.09,68.01,68.09,31748.0,49.8868,49.9088,49.8502,49.9088,31748.0
2018-08-31 10:40:00,68.08,68.09,67.99,68.0,33472.0,49.9015,49.9088,49.8355,49.8428,33472.0
2018-08-31 10:45:00,68.0,68.09,67.98,68.08,22333.0,49.8428,49.9088,49.8282,49.9015,22333.0
2018-08-31 10:50:00,68.08,68.09,68.04,68.06,37921.0,49.9015,49.9088,49.8722,49.8868,37921.0
2018-08-31 10:55:00,68.05,68.13,68.04,68.13,27194.0,49.8795,49.9381,49.8722,49.9381,27194.0
2018-08-31 11:00:00,68.12,68.23,68.12,68.19,33513.0,49.9308,50.0114,49.9308,49.9821,33513.0
2018-08-31 11:05:00,68.2,68.22,68.14,68.18,34001.0,49.9894,50.0041,49.9455,49.9748,34001.0
2018-08-31 11:10:00,68.18,68.19,68.14,68.18,30185.0,49.9748,49.9821,49.9455,49.9748,30185.0
2018-08-31 11:15:00,68.17,68.17,68.09,68.1,45962.0,49.9674,49.9674,49.9088,49.9161,45962.0
2018-08-31 11:20:00,68.09,68.12,68.05,68.08,25750.0,49.9088,49.9308,49.8795,49.9015,25750.0
2018-08-31 11:25:00,68.08,68.15,68.07,68.08,29764.0,49.9015,49.9528,49.8941,49.9015,29764.0
2018-08-31 11:30:00,68.09,68.15,68.08,68.1,18224.0,49.9088,49.9528,49.9015,49.9161,18224.0
2018-08-31 11:35:00,68.11,68.18,68.08,68.17,27235.0,49.9235,49.9748,49.9015,49.9674,27235.0
2018-08-31 11:40:00,68.16,68.17,68.12,68.14,21566.0,49.9601,49.9674,49.9308,49.9455,21566.0
2018-08-31 11:45:00,68.13,68.15,68.03,68.05,23114.0,49.9381,49.9528,49.8648,49.8795,23114.0
2018-08-31 11:50:00,68.05,68.09,68.0,68.09,32740.0,49.8795,49.9088,49.8428,49.9088,32740.0
2018-08-31 11:55:00,68.08,68.09,68.05,68.08,19373.0,49.9015,49.9088,49.8795,49.9015,19373.0
2018-08-31 12:00:00,68.09,68.1,68.05,68.05,13659.0,49.9088,49.9161,49.8795,49.8795,13659.0
2018-08-31 12:05:00,68.05,68.09,68.05,68.08,21703.0,49.8795,49.9088,49.8795,49.9015,21703.0
2018-08-31 12:10:00,68.07,68.09,68.05,68.05,24532.0,49.8941,49.9088,49.8795,49.8795,24532.0
2018-08-31 12:15:00,68.05,68.09,68.0,68.02,21042.0,49.8795,49.9088,49.8428,49.8575,21042.0
2018-08-31 12:20:00,68.02,68.07,68.0,68.06,39465.0,49.8575,49.8941,49.8428,49.8868,39465.0
2018-08-31 12:25:00,68.07,68.07,67.99,68.01,45552.0,49.8941,49.8941,49.8355,49.8502,45552.0
2018-08-31 12:30:00,68.01,68.03,67.93,67.93,49909.0,49.8502,49.8648,49.7915,49.7915,49909.0
2018-08-31 12:35:00,67.93,67.99,67.93,67.97,13700.0,49.7915,49.8355,49.7915,49.8208,13700.0
2018-08-31 12:40:00,67.96,68.05,67.96,68.02,18914.0,49.8135,49.8795,49.8135,49.8575,18914.0
2018-08-31 12:45:00,68.03,68.05,67.99,68.0,25381.0,49.8648,49.8795,49.8355,49.8428,25381.0
2018-08-31 12:50:00,68.0,68.04,68.0,68.02,14508.0,49.8428,49.8722,49.8428,49.8575,14508.0
2018-08-31 12:55:00,68.02,68.06,68.01,68.06,15334.0,49.8575,49.8868,49.8502,49.8868,15334.0
2018-08-31 13:00:00,68.05,68.05,68.0,68.01,26984.0,49.8795,49.8795,49.8428,49.8502,26984.0
2018-08-31 13:05:00,68.01,68.02,67.96,68.0,19676.0,49.8502,49.8575,49.8135,49.8428,19676.0
2018-08-31 13:10:00,68.0,68.06,67.99,68.04,14331.0,49.8428,49.8868,49.8355,49.8722,14331.0
2018-08-31 13:15:00,68.04,68.08,68.04,68.06,19140.0,49.8722,49.9015,49.8722,49.8868,19140.0
2018-08-31 13:20:00,68.06,68.06,68.0,68.02,20456.0,49.8868,49.8868,49.8428,49.8575,20456.0
2018-08-31 13:25:00,68.02,68.07,68.01,68.03,16993.0,49.8575,49.8941,49.8502,49.8648,16993.0
2018-08-31 13:30:00,68.02,68.02,67.97,68.02,19464.0,49.8575,49.8575,49.8208,49.8575,19464.0
2018-08-31 13:35:00,68.02,68.06,68.02,68.03,11452.0,49.8575,49.8868,49.8575,49.8648,11452.0
2018-08-31 13:40:00,68.03,68.06,68.01,68.05,18823.0,49.8648,49.8868,49.8502,49.8795,18823.0
2018-08-31 13:45:00,68.05,68.12,68.04,68.06,33161.0,49.8795,49.9308,49.8722,49.8868,33161.0
2018-08-31 13:50:00,68.06,68.09,68.05,68.05,14385.0,49.8868,49.9088,49.8795,49.8795,14385.0
2018-08-31 13:55:00,68.06,68.08,68.04,68.07,13073.0,49.8868,49.9015,49.8722,49.8941,13073.0
2018-08-31 14:00:00,68.07,68.11,68.02,68.04,24062.0,49.8941,49.9235,49.8575,49.8722,24062.0
2018-08-31 14:05:00,68.04,68.06,68.0,68.01,25310.0,49.8722,49.8868,49.8428,49.8502,25310.0
2018-08-31 14:10:00,68.01,68.04,68.0,68.03,20652.0,49.8502,49.8722,49.8428,49.8648,20652.0
2018-08-31 14:15:00,68.03,68.06,68.01,68.04,18542.0,49.8648,49.8868,49.8502,49.8722,18542.0
2018-08-31 14:20:00,68.05,68.05,68.03,68.03,19984.0,49.8795,49.8795,49.8648,49.8648,19984.0
2018-08-31 14:25:00,68.03,68.06,68.03,68.04,24952.0,49.8648,49.8868,49.8648,49.8722,24952.0
2018-08-31 14:30:00,68.05,68.2,68.04,68.2,72365.0,49.8795,49.9894,49.8722,49.9894,72365.0
2018-08-31 14:35:00,68.19,68.23,68.18,68.22,24456.0,49.9821,50.0114,49.9748,50.0041,24456.0
2018-08-31 14:40:00,68.22,68.28,68.2,68.27,17282.0,50.0041,50.0481,49.9894,50.0407,17282.0
2018-08-31 14:45:00,68.27,68.38,68.27,68.35,26449.0,50.0407,50.1214,50.0407,50.0994,26449.0
2018-08-31 14:50:00,68.36,68.41,68.35,68.39,36659.0,50.1067,50.1434,50.0994,50.1287,36659.0
2018-08-31 14:55:00,68.4,68.48,68.39,68.45,39321.0,50.136,50.1947,50.1287,50.1727,39321.0
2018-08-31 15:00:00,68.45,68.49,68.43,68.47,32404.0,50.1727,50.202,50.158,50.1873,32404.0
2018-08-31 15:05:00,68.47,68.5,68.43,68.43,32338.0,50.1873,50.2093,50.158,50.158,32338.0
2018-08-31 15:10:00,68.44,68.48,68.4,68.41,60986.0,50.1654,50.1947,50.136,50.1434,60986.0
2018-08-31 15:15:00,68.4,68.45,68.39,68.41,26440.0,50.136,50.1727,50.1287,50.1434,26440.0
2018-08-31 15:20:00,68.4,68.45,68.35,68.36,32784.0,50.136,50.1727,50.0994,50.1067,32784.0
2018-08-31 15:25:00,68.37,68.4,68.34,68.37,41251.0,50.114,50.136,50.0921,50.114,41251.0
2018-08-31 15:30:00,68.37,68.38,68.31,68.37,66693.0,50.114,50.1214,50.0701,50.114,66693.0
2018-08-31 15:35:00,68.38,68.46,68.37,68.39,69011.0,50.1214,50.18,50.114,50.1287,69011.0
2018-08-31 15:40:00,68.39,68.42,68.35,68.42,70098.0,50.1287,50.1507,50.0994,50.1507,70098.0
2018-08-31 15:45:00,68.43,68.49,68.34,68.41,131346.0,50.158,50.202,50.0921,50.1434,131346.0
2018-08-31 15:50:00,68.42,68.61,68.41,68.61,222537.0,50.1507,50.29,50.1434,50.29,222537.0
2018-08-31 15:55:00,68.6,68.62,68.5,68.57,387116.0,50.2826,50.2973,50.2093,50.2606,387116.0
2018-09-04 09:30:00,68.53,68.59,68.23,68.27,78411.0,50.2313,50.2753,50.0114,50.0407,78411.0
2018-09-04 09:35:00,68.31,68.44,68.26,68.26,29620.0,50.0701,50.1654,50.0334,50.0334,29620.0
2018-09-04 09:40:00,68.26,68.27,68.1,68.14,40479.0,50.0334,50.0407,49.9161,49.9455,40479.0
2018-09-04 09:45:00,68.13,68.21,68.04,68.15,46526.0,49.9381,49.9968,49.8722,49.9528,46526.0
2018-09-04 09:50:00,68.16,68.22,68.11,68.17,44893.0,49.9601,50.0041,49.9235,49.9674,44893.0
2018-09-04 09:55:00,68.16,68.22,68.07,68.21,29497.0,49.9601,50.0041,49.8941,49.9968,29497.0
2018-09-04 10:00:00,68.24,68.29,68.14,68.2,28882.0,50.0188,50.0554,49.9455,49.9894,28882.0
2018-09-04 10:05:00,68.2,68.26,68.2,68.24,34245.0,49.9894,50.0334,49.9894,50.0188,34245.0
2018-09-04 10:10:00,68.25,68.28,68.2,68.24,30250.0,50.0261,50.0481,49.9894,50.0188,30250.0
2018-09-04 10:15:00,68.24,68.41,68.2,68.4,42755.0,50.0188,50.1434,49.9894,50.136,42755.0
2018-09-04 10:20:00,68.41,68.45,68.38,68.41,32532.0,50.1434,50.1727,50.1214,50.1434,32532.0
2018-09-04 10:25:00,68.41,68.43,68.37,68.4,25206.0,50.1434,50.158,50.114,50.136,25206.0
2018-09-04 10:30:00,68.4,68.4,68.31,68.36,31816.0,50.136,50.136,50.0701,50.1067,31816.0
2018-09-04 10:35:00,68.36,68.36,68.22,68.24,25788.0,50.1067,50.1067,50.0041,50.0188,25788.0
2018-09-04 10:40:00,68.24,68.24,68.15,68.2,42061.0,50.0188,50.0188,49.9528,49.9894,42061.0
2018-09-04 10:45:00,68.2,68.24,68.13,68.22,35800.0,49.9894,50.0188,49.9381,50.0041,35800.0
2018-09-04 10:50:00,68.22,68.27,68.11,68.18,47708.0,50.0041,50.0407,49.9235,49.9748,47708.0
2018-09-04 10:55:00,68.18,68.2,68.15,68.15,29399.0,49.9748,49.9894,49.9528,49.9528,29399.0
2018-09-04 11:00:00,68.16,68.16,68.03,68.03,47804.0,49.9601,49.9601,49.8648,49.8648,47804.0
2018-09-04 11:05:00,68.02,68.02,67.86,67.86,63218.0,49.8575,49.8575,49.7402,49.7402,63218.0
2018-09-04 11:10:00,67.87,67.87,67.79,67.8,57070.0,49.7476,49.7476,49.6889,49.6962,57070.0
2018-09-04 11:15:00,67.8,67.82,67.65,67.68,93442.0,49.6962,49.7109,49.5863,49.6083,93442.0
2018-09-04 11:20:00,67.66,67.69,67.61,67.65,106022.0,49.5936,49.6156,49.557,49.5863,106022.0
2018-09-04 11:25:00,67.64,67.64,67.55,67.57,87577.0,49.579,49.579,49.513,49.5277,87577.0
2018-09-04 11:30:00,67.56,67.6,67.53,67.57,70960.0,49.5203,49.5496,49.4983,49.5277,70960.0
2018-09-04 11:35:00,67.57,67.73,67.56,67.72,55160.0,49.5277,49.6449,49.5203,49.6376,55160.0
2018-09-04 11:40:00,67.72,67.72,67.64,67.66,26692.0,49.6376,49.6376,49.579,49.5936,26692.0
2018-09-04 11:45:00,67.66,67.69,67.61,67.68,30897.0,49.5936,49.6156,49.557,49.6083,30897.0
2018-09-04 11:50:00,67.67,67.67,67.61,67.65,24764.0,49.601,49.601,49.557,49.5863,24764.0
2018-09-04 11:55:00,67.65,67.67,67.62,67.65,23998.0,49.5863,49.601,49.5643,49.5863,23998.0
2018-09-04 12:00:00,67.66,67.67,67.52,67.55,61827.0,49.5936,49.601,49.491,49.513,61827.0
2018-09-04 12:05:00,67.54,67.6,67.54,67.58,23259.0,49.5057,49.5496,49.5057,49.535,23259.0
2018-09-04 12:10:00,67.58,67.64,67.56,67.63,15717.0,49.535,49.579,49.5203,49.5716,15717.0
2018-09-04 12:15:00,67.63,67.64,67.6,67.6,14954.0,49.5716,49.579,49.5496,49.5496,14954.0
2018-09-04 12:20:00,67.6,67.61,67.57,67.57,16831.0,49.5496,49.557,49.5277,49.5277,16831.0
2018-09-04 12:25:00,67.57,67.63,67.54,67.62,17000.0,49.5277,49.5716,49.5057,49.5643,17000.0
2018-09-04 12:30:00,67.63,67.63,67.58,67.58,13055.0,49.5716,49.5716,49.535,49.535,13055.0
2018-09-04 12:35:00,67.58,67.63,67.58,67.62,10944.0,49.535,49.5716,49.535,49.5643,10944.0
2018-09-04 12:40:00,67.63,67.69,67.62,67.62,41530.0,49.5716,49.6156,49.5643,49.5643,41530.0
2018-09-04 12:45:00,67.62,67.64,67.58,67.59,36552.0,49.5643,49.579,49.535,49.5423,36552.0
2018-09-04 12:50:00,67.59,67.65,67.57,67.64,12354.0,49.5423,49.5863,49.5277,49.579,12354.0
2018-09-04 12:55:00,67.65,67.66,67.61,67.63,57581.0,49.5863,49.5936,49.557,49.5716,57581.0
2018-09-04 13:00:00,67.63,67.68,67.59,67.62,86660.0,49.5716,49.6083,49.5423,49.5643,86660.0
2018-09-04 13:05:00,67.62,67.64,67.56,67.6,20031.0,49.5643,49.579,49.5203,49.5496,20031.0
2018-09-04 13:10:00,67.59,67.61,67.57,67.6,12124.0,49.5423,49.557,49.5277,49.5496,12124.0
2018-09-04 13:15:00,67.59,67.61,67.58,67.59,15114.0,49.5423,49.557,49.535,49.5423,15114.0
2018-09-04 13:20:00,67.59,67.63,67.58,67.63,28987.0,49.5423,49.5716,49.535,49.5716,28987.0
2018-09-04 13:25:00,67.63,67.71,67.62,67.68,57774.0,49.5716,49.6303,49.5643,49.6083,57774.0
2018-09-04 13:30:00,67.69,67.82,67.67,67.82,64961.0,49.6156,49.7109,49.601,49.7109,64961.0
2018-09-04 13:35:00,67.83,67.91,67.83,67.84,34023.0,49.7182,49.7769,49.7182,49.7256,34023.0
2018-09-04 13:40:00,67.84,67.91,67.8,67.8,24672.0,49.7256,49.7769,49.6962,49.6962,24672.0
2018-09-04 13:45:00,67.8,67.85,67.79,67.83,13915.0,49.6962,49.7329,49.6889,49.7182,13915.0
2018-09-04 13:50:00,67.84,67.87,67.8,67.84,26932.0,49.7256,49.7476,49.6962,49.7256,26932.0
2018-09-04 13:55:00,67.84,67.84,67.79,67.81,31414.0,49.7256,49.7256,49.6889,49.7036,31414.0
2018-09-04 14:00:00,67.82,67.82,67.74,67.79,38063.0,49.7109,49.7109,49.6523,49.6889,38063.0
2018-09-04 14:05:00,67.79,67.8,67.75,67.76,13870.0,49.6889,49.6962,49.6596,49.6669,13870.0
2018-09-04 14:10:00,67.76,67.76,67.73,67.73,18865.0,49.6669,49.6669,49.6449,49.6449,18865.0
2018-09-04 14:15:00,67.75,67.78,67.7,67.7,40415.0,49.6596,49.6816,49.6229,49.6229,40415.0
2018-09-04 14:20:00,67.7,67.72,67.69,67.7,49339.0,49.6229,49.6376,49.6156,49.6229,49339.0
2018-09-04 14:25:00,67.7,67.79,67.69,67.77,18216.0,49.6229,49.6889,49.6156,49.6743,18216.0
2018-09-04 14:30:00,67.78,67.81,67.75,67.75,36747.0,49.6816,49.7036,49.6596,49.6596,36747.0
2018-09-04 14:35:00,67.74,67.76,67.72,67.76,24991.0,49.6523,49.6669,49.6376,49.6669,24991.0
2018-09-04 14:40:00,67.76,67.76,67.7,67.72,44230.0,49.6669,49.6669,49.6229,49.6376,44230.0
2018-09-04 14:45:00,67.72,67.73,67.68,67.7,24584.0,49.6376,49.6449,49.6083,49.6229,24584.0
2018-09-04 14:50:00,67.69,67.71,67.67,67.68,39262.0,49.6156,49.6303,49.601,49.6083,39262.0
2018-09-04 14:55:00,67.68,67.7,67.64,67.67,51688.0,49.6083,49.6229,49.579,49.601,51688.0
2018-09-04 15:00:00,67.67,67.68,67.64,67.66,42436.0,49.601,49.6083,49.579,49.5936,42436.0
2018-09-04 15:05:00,67.66,67.67,67.61,67.65,135339.0,49.5936,49.601,49.557,49.5863,135339.0
2018-09-04 15:10:00,67.65,67.66,67.62,67.62,55766.0,49.5863,49.5936,49.5643,49.5643,55766.0
2018-09-04 15:15:00,67.62,67.62,67.54,67.56,47938.0,49.5643,49.5643,49.5057,49.5203,47938.0
2018-09-04 15:20:00,67.56,67.56,67.42,67.44,91735.0,49.5203,49.5203,49.4177,49.4324,91735.0
2018-09-04 15:25:00,67.45,67.54,67.42,67.5,70108.0,49.4397,49.5057,49.4177,49.4763,70108.0
2018-09-04 15:30:00,67.5,67.55,67.48,67.53,75021.0,49.4763,49.513,49.4617,49.4983,75021.0
2018-09-04 15:35:00,67.53,67.54,67.5,67.51,61513.0,49.4983,49.5057,49.4763,49.4837,61513.0
2018-09-04 15:40:00,67.5,67.51,67.47,67.49,72235.0,49.4763,49.4837,49.4544,49.469,72235.0
2018-09-04 15:45:00,67.49,67.51,67.46,67.5,89599.0,49.469,49.4837,49.447,49.4763,89599.0
2018-09-04 15:50:00,67.5,67.68,67.49,67.62,214239.0,49.4763,49.6083,49.469,49.5643,214239.0
2018-09-04 15:55:00,67.62,67.62,67.57,67.61,439787.0,49.5643,49.5643,49.5277,49.557,439787.0
2018-09-05 09:30:00,67.46,67.71,67.46,67.61,99907.0,49.447,49.6303,49.447,49.557,99907.0
2018-09-05 09:35:00,67.64,67.86,67.61,67.76,73127.0,49.579,49.7402,49.557,49.6669,73127.0
2018-09-05 09:40:00,67.71,67.81,67.67,67.73,31755.0,49.6303,49.7036,49.601,49.6449,31755.0
2018-09-05 09:45:00,67.73,67.82,67.7,67.78,29318.0,49.6449,49.7109,49.6229,49.6816,29318.0
2018-09-05 09:50:00,67.79,67.86,67.7,67.84,81203.0,49.6889,49.7402,49.6229,49.7256,81203.0
2018-09-05 09:55:00,67.84,67.86,67.66,67.7,132032.0,49.7256,49.7402,49.5936,49.6229,132032.0
2018-09-05 10:00:00,67.7,67.93,67.67,67.84,82516.0,49.6229,49.7915,49.601,49.7256,82516.0
2018-09-05 10:05:00,67.84,68.02,67.83,67.88,52483.0,49.7256,49.8575,49.7182,49.7549,52483.0
2018-09-05 10:10:00,67.9,67.91,67.81,67.82,48555.0,49.7695,49.7769,49.7036,49.7109,48555.0
2018-09-05 10:15:00,67.83,67.91,67.82,67.84,47321.0,49.7182,49.7769,49.7109,49.7256,47321.0
2018-09-05 10:20:00,67.85,67.88,67.76,67.83,61130.0,49.7329,49.7549,49.6669,49.7182,61130.0
2018-09-05 10:25:00,67.82,67.86,67.82,67.84,76019.0,49.7109,49.7402,49.7109,49.7256,76019.0
2018-09-05 10:30:00,67.85,68.03,67.83,68.0,103438.0,49.7329,49.8648,49.7182,49.8428,103438.0
2018-09-05 10:35:00,68.0,68.0,67.93,67.99,42771.0,49.8428,49.8428,49.7915,49.8355,42771.0
2018-09-05 10:40:00,67.98,68.02,67.93,67.94,76238.0,49.8282,49.8575,49.7915,49.7989,76238.0
2018-09-05 10:45:00,67.93,68.0,67.9,67.95,50786.0,49.7915,49.8428,49.7695,49.8062,50786.0
2018-09-05 10:50:00,67.95,67.97,67.92,67.96,44040.0,49.8062,49.8208,49.7842,49.8135,44040.0
2018-09-05 10:55:00,67.95,68.0,67.91,67.92,30968.0,49.8062,49.8428,49.7769,49.7842,30968.0
2018-09-05 11:00:00,67.93,67.94,67.81,67.85,53139.0,49.7915,49.7989,49.7036,49.7329,53139.0
2018-09-05 11:05:00,67.86,68.01,67.85,67.97,175052.0,49.7402,49.8502,49.7329,49.8208,175052.0
2018-09-05 11:10:00,67.97,67.99,67.88,67.95,50271.0,49.8208,49.8355,49.7549,49.8062,50271.0
2018-09-05 11:15:00,67.96,68.0,67.94,68.0,44801.0,49.8135,49.8428,49.7989,49.8428,44801.0
2018-09-05 11:20:00,68.0,68.0,67.91,67.94,68553.0,49.8428,49.8428,49.7769,49.7989,68553.0
2018-09-05 11:25:00,67.94,67.97,67.84,67.86,36449.0,49.7989,49.8208,49.7256,49.7402,36449.0
2018-09-05 11:30:00,67.85,67.87,67.76,67.84,53728.0,49.7329,49.7476,49.6669,49.7256,53728.0
2018-09-05 11:35:00,67.85,67.93,67.82,67.85,49609.0,49.7329,49.7915,49.7109,49.7329,49609.0
2018-09-05 11:40:00,67.85,67.86,67.82,67.84,41353.0,49.7329,49.7402,49.7109,49.7256,41353.0
2018-09-05 11:45:00,67.84,67.91,67.83,67.9,31289.0,49.7256,49.7769,49.7182,49.7695,31289.0
2018-09-05 11:50:00,67.9,68.16,67.89,68.16,78542.0,49.7695,49.9601,49.7622,49.9601,78542.0
2018-09-05 11:55:00,68.15,68.19,68.11,68.12,49581.0,49.9528,49.9821,49.9235,49.9308,49581.0
2018-09-05 12:00:00,68.12,68.21,68.11,68.2,64077.0,49.9308,49.9968,49.9235,49.9894,64077.0
2018-09-05 12:05:00,68.2,68.23,68.12,68.16,24354.0,49.9894,50.0114,49.9308,49.9601,24354.0
2018-09-05 12:10:00,68.16,68.18,68.05,68.1,36538.0,49.9601,49.9748,49.8795,49.9161,36538.0
2018-09-05 12:15:00,68.11,68.16,68.1,68.16,24910.0,49.9235,49.9601,49.9161,49.9601,24910.0
2018-09-05 12:20:00,68.16,68.2,68.15,68.18,30878.0,49.9601,49.9894,49.9528,49.9748,30878.0
2018-09-05 12:25:00,68.19,68.26,68.15,68.2,43743.0,49.9821,50.0334,49.9528,49.9894,43743.0
2018-09-05 12:30:00,68.2,68.28,68.19,68.25,42581.0,49.9894,50.0481,49.9821,50.0261,42581.0
2018-09-05 12:35:00,68.25,68.31,68.23,68.25,61079.0,50.0261,50.0701,50.0114,50.0261,61079.0
2018-09-05 12:40:00,68.25,68.26,68.21,68.21,23580.0,50.0261,50.0334,49.9968,49.9968,23580.0
2018-09-05 12:45:00,68.2,68.21,68.14,68.15,23274.0,49.9894,49.9968,49.9455,49.9528,23274.0
2018-09-05 12:50:00,68.16,68.2,68.15,68.19,23576.0,49.9601,49.9894,49.9528,49.9821,23576.0
2018-09-05 12:55:00,68.18,68.2,68.15,68.16,25729.0,49.9748,49.9894,49.9528,49.9601,25729.0
2018-09-05 13:00:00,68.17,68.23,68.17,68.23,34829.0,49.9674,50.0114,49.9674,50.0114,34829.0
2018-09-05 13:05:00,68.22,68.29,68.22,68.28,31997.0,50.0041,50.0554,50.0041,50.0481,31997.0
2018-09-05 13:10:00,68.28,68.4,68.28,68.34,41079.0,50.0481,50.136,50.0481,50.0921,41079.0
2018-09-05 13:15:00,68.33,68.4,68.32,68.32,39342.0,50.0847,50.136,50.0774,50.0774,39342.0
2018-09-05 13:20:00,68.32,68.36,68.31,68.34,24868.0,50.0774,50.1067,50.0701,50.0921,24868.0
2018-09-05 13:25:00,68.34,68.37,68.31,68.35,33855.0,50.0921,50.114,50.0701,50.0994,33855.0
2018-09-05 13:30:00,68.34,68.36,68.32,68.34,46605.0,50.0921,50.1067,50.0774,50.0921,46605.0
2018-09-05 13:35:00,68.34,68.34,68.27,68.29,30752.0,50.0921,50.0921,50.0407,50.0554,30752.0
2018-09-05 13:40:00,68.3,68.31,68.26,68.26,29427.0,50.0627,50.0701,50.0334,50.0334,29427.0
2018-09-05 13:45:00,68.26,68.27,68.2,68.21,26582.0,50.0334,50.0407,49.9894,49.9968,26582.0
2018-09-05 13:50:00,68.22,68.22,68.18,68.2,30819.0,50.0041,50.0041,49.9748,49.9894,30819.0
2018-09-05 13:55:00,68.2,68.26,68.18,68.23,28203.0,49.9894,50.0334,49.9748,50.0114,28203.0
2018-09-05 14:00:00,68.23,68.27,68.2,68.22,51602.0,50.0114,50.0407,49.9894,50.0041,51602.0
2018-09-05 14:05:00,68.22,68.25,68.19,68.2,39719.0,50.0041,50.0261,49.9821,49.9894,39719.0
2018-09-05 14:10:00,68.22,68.3,68.19,68.23,109852.0,50.0041,50.0627,49.9821,50.0114,109852.0
2018-09-05 14:15:00,68.22,68.29,68.21,68.28,86491.0,50.0041,50.0554,49.9968,50.0481,86491.0
2018-09-05 14:20:00,68.28,68.32,68.25,68.31,63484.0,50.0481,50.0774,50.0261,50.0701,63484.0
2018-09-05 14:25:00,68.32,68.39,68.31,68.31,88178.0,50.0774,50.1287,50.0701,50.0701,88178.0
2018-09-05 14:30:00,68.31,68.35,68.29,68.32,75921.0,50.0701,50.0994,50.0554,50.0774,75921.0
2018-09-05 14:35:00,68.31,68.35,68.29,68.33,74550.0,50.0701,50.0994,50.0554,50.0847,74550.0
2018-09-05 14:40:00,68.34,68.37,68.33,68.35,71789.0,50.0921,50.114,50.0847,50.0994,71789.0
2018-09-05 14:45:00,68.36,68.36,68.26,68.28,69338.0,50.1067,50.1067,50.0334,50.0481,69338.0
2018-09-05 14:50:00,68.28,68.31,68.25,68.31,44329.0,50.0481,50.0701,50.0261,50.0701,44329.0
2018-09-05 14:55:00,68.31,68.34,68.28,68.29,46862.0,50.0701,50.0921,50.0481,50.0554,46862.0
2018-09-05 15:00:00,68.3,68.3,68.24,68.28,59379.0,50.0627,50.0627,50.0188,50.0481,59379.0
2018-09-05 15:05:00,68.28,68.29,68.25,68.29,43088.0,50.0481,50.0554,50.0261,50.0554,43088.0
2018-09-05 15:10:00,68.3,68.31,68.27,68.28,58929.0,50.0627,50.0701,50.0407,50.0481,58929.0
2018-09-05 15:15:00,68.29,68.3,68.27,68.28,60108.0,50.0554,50.0627,50.0407,50.0481,60108.0
2018-09-05 15:20:00,68.28,68.3,68.27,68.28,62728.0,50.0481,50.0627,50.0407,50.0481,62728.0
2018-09-05 15:25:00,68.29,68.31,68.27,68.28,53254.0,50.0554,50.0701,50.0407,50.0481,53254.0
2018-09-05 15:30:00,68.28,68.3,68.25,68.26,87197.0,50.0481,50.0627,50.0261,50.0334,87197.0
2018-09-05 15:35:00,68.26,68.27,68.22,68.27,54306.0,50.0334,50.0407,50.0041,50.0407,54306.0
2018-09-05 15:40:00,68.27,68.34,68.24,68.25,123885.0,50.0407,50.0921,50.0188,50.0261,123885.0
2018-09-05 15:45:00,68.24,68.26,68.17,68.21,154841.0,50.0188,50.0334,49.9674,49.9968,154841.0
2018-09-05 15:50:00,68.2,68.21,68.13,68.19,193358.0,49.9894,49.9968,49.9381,49.9821,193358.0
2018-09-05 15:55:00,68.19,68.25,68.18,68.25,390569.0,49.9821,50.0261,49.9748,50.0261,390569.0
2018-09-06 09:30:00,68.09,68.15,67.85,67.91,96340.0,49.9088,49.9528,49.7329,49.7769,96340.0
2018-09-06 09:35:00,67.91,68.0,67.78,67.98,52462.0,49.7769,49.8428,49.6816,49.8282,52462.0
2018-09-06 09:40:00,67.97,68.13,67.92,68.12,54871.0,49.8208,49.9381,49.7842,49.9308,54871.0
2018-09-06 09:45:00,68.11,68.17,68.01,68.16,41151.0,49.9235,49.9674,49.8502,49.9601,41151.0
2018-09-06 09:50:00,68.16,68.24,68.09,68.19,33837.0,49.9601,50.0188,49.9088,49.9821,33837.0
2018-09-06 09:55:00,68.19,68.33,68.12,68.33,32601.0,49.9821,50.0847,49.9308,50.0847,32601.0
2018-09-06 10:00:00,68.33,68.35,68.22,68.31,31124.0,50.0847,50.0994,50.0041,50.0701,31124.0
2018-09-06 10:05:00,68.33,68.52,68.33,68.42,56887.0,50.0847,50.224,50.0847,50.1507,56887.0
2018-09-06 10:10:00,68.43,68.46,68.16,68.18,59255.0,50.158,50.18,49.9601,49.9748,59255.0
2018-09-06 10:15:00,68.16,68.2,68.13,68.2,33170.0,49.9601,49.9894,49.9381,49.9894,33170.0
2018-09-06 10:20:00,68.21,68.21,68.1,68.12,37065.0,49.9968,49.9968,49.9161,49.9308,37065.0
2018-09-06 10:25:00,68.12,68.2,68.06,68.18,25193.0,49.9308,49.9894,49.8868,49.9748,25193.0
2018-09-06 10:30:00,68.19,68.21,68.12,68.15,27266.0,49.9821,49.9968,49.9308,49.9528,27266.0
2018-09-06 10:35:00,68.14,68.19,68.13,68.17,31028.0,49.9455,49.9821,49.9381,49.9674,31028.0
2018-09-06 10:40:00,68.18,68.22,68.11,68.17,34903.0,49.9748,50.0041,49.9235,49.9674,34903.0
2018-09-06 10:45:00,68.19,68.22,68.16,68.19,26177.0,49.9821,50.0041,49.9601,49.9821,26177.0
2018-09-06 10:50:00,68.19,68.23,68.15,68.19,23463.0,49.9821,50.0114,49.9528,49.9821,23463.0
2018-09-06 10:55:00,68.2,68.28,68.16,68.23,34205.0,49.9894,50.0481,49.9601,50.0114,34205.0
2018-09-06 11:00:00,68.25,68.26,68.15,68.16,21449.0,50.0261,50.0334,49.9528,49.9601,21449.0
2018-09-06 11:05:00,68.16,68.18,68.1,68.16,21339.0,49.9601,49.9748,49.9161,49.9601,21339.0
2018-09-06 11:10:00,68.15,68.18,68.04,68.05,44085.0,49.9528,49.9748,49.8722,49.8795,44085.0
2018-09-06 11:15:00,68.05,68.05,67.84,67.87,47245.0,49.8795,49.8795,49.7256,49.7476,47245.0
2018-09-06 11:20:00,67.87,67.96,67.85,67.95,30705.0,49.7476,49.8135,49.7329,49.8062,30705.0
2018-09-06 11:25:00,67.94,67.98,67.91,67.92,17931.0,49.7989,49.8282,49.7769,49.7842,17931.0
2018-09-06 11:30:00,67.92,67.96,67.91,67.95,18854.0,49.7842,49.8135,49.7769,49.8062,18854.0
2018-09-06 11:35:00,67.94,67.94,67.9,67.93,20764.0,49.7989,49.7989,49.7695,49.7915,20764.0
2018-09-06 11:40:00,67.93,68.03,67.92,67.96,21810.0,49.7915,49.8648,49.7842,49.8135,21810.0
2018-09-06 11:45:00,67.96,68.01,67.95,67.98,19967.0,49.8135,49.8502,49.8062,49.8282,19967.0
2018-09-06 11:50:00,67.99,68.08,67.99,68.08,11319.0,49.8355,49.9015,49.8355,49.9015,11319.0
2018-09-06 11:55:00,68.08,68.13,68.04,68.08,26613.0,49.9015,49.9381,49.8722,49.9015,26613.0
2018-09-06 12:00:00,68.07,68.09,68.05,68.06,9420.0,49.8941,49.9088,49.8795,49.8868,9420.0
2018-09-06 12:05:00,68.06,68.08,68.05,68.06,8926.0,49.8868,49.9015,49.8795,49.8868,8926.0
2018-09-06 12:10:00,68.06,68.1,68.05,68.05,16831.0,49.8868,49.9161,49.8795,49.8795,16831.0
2018-09-06 12:15:00,68.05,68.07,68.03,68.04,10058.0,49.8795,49.8941,49.8648,49.8722,10058.0
2018-09-06 12:20:00,68.04,68.04,68.0,68.0,24734.0,49.8722,49.8722,49.8428,49.8428,24734.0
2018-09-06 12:25:00,68.0,68.01,67.95,67.95,12927.0,49.8428,49.8502,49.8062,49.8062,12927.0
2018-09-06 12:30:00,67.94,68.03,67.94,67.99,19406.0,49.7989,49.8648,49.7989,49.8355,19406.0
2018-09-06 12:35:00,68.0,68.02,67.95,67.97,12255.0,49.8428,49.8575,49.8062,49.8208,12255.0
2018-09-06 12:40:00,67.96,68.03,67.96,68.03,13910.0,49.8135,49.8648,49.8135,49.8648,13910.0
2018-09-06 12:45:00,68.03,68.06,68.0,68.01,16518.0,49.8648,49.8868,49.8428,49.8502,16518.0
2018-09-06 12:50:00,68.01,68.08,68.0,68.02,21944.0,49.8502,49.9015,49.8428,49.8575,21944.0
2018-09-06 12:55:00,68.02,68.06,68.01,68.03,17801.0,49.8575,49.8868,49.8502,49.8648,17801.0
2018-09-06 13:00:00,68.03,68.04,67.98,68.01,29148.0,49.8648,49.8722,49.8282,49.8502,29148.0
2018-09-06 13:05:00,68.02,68.06,68.01,68.06,16247.0,49.8575,49.8868,49.8502,49.8868,16247.0
2018-09-06 13:10:00,68.06,68.09,68.05,68.08,9584.0,49.8868,49.9088,49.8795,49.9015,9584.0
2018-09-06 13:15:00,68.08,68.11,68.08,68.1,10483.0,49.9015,49.9235,49.9015,49.9161,10483.0
2018-09-06 13:20:00,68.09,68.12,68.09,68.11,7494.0,49.9088,49.9308,49.9088,49.9235,7494.0
2018-09-06 13:25:00,68.12,68.18,68.1,68.16,14614.0,49.9308,49.9748,49.9161,49.9601,14614.0
2018-09-06 13:30:00,68.17,68.22,68.16,68.17,17652.0,49.9674,50.0041,49.9601,49.9674,17652.0
2018-09-06 13:35:00,68.18,68.26,68.18,68.26,20982.0,49.9748,50.0334,49.9748,50.0334,20982.0
2018-09-06 13:40:00,68.25,68.29,68.25,68.26,11555.0,50.0261,50.0554,50.0261,50.0334,11555.0
2018-09-06 13:45:00,68.27,68.3,68.25,68.27,16172.0,50.0407,50.0627,50.0261,50.0407,16172.0
2018-09-06 13:50:00,68.27,68.29,68.24,68.24,16187.0,50.0407,50.0554,50.0188,50.0188,16187.0
2018-09-06 13:55:00,68.24,68.25,68.18,68.22,54564.0,50.0188,50.0261,49.9748,50.0041,54564.0
2018-09-06 14:00:00,68.23,68.29,68.2,68.21,37506.0,50.0114,50.0554,49.9894,49.9968,37506.0
2018-09-06 14:05:00,68.2,68.21,68.15,68.19,19987.0,49.9894,49.9968,49.9528,49.9821,19987.0
2018-09-06 14:10:00,68.2,68.24,68.2,68.2,23214.0,49.9894,50.0188,49.9894,49.9894,23214.0
2018-09-06 14:15:00,68.2,68.21,68.15,68.19,23486.0,49.9894,49.9968,49.9528,49.9821,23486.0
2018-09-06 14:20:00,68.19,68.22,68.14,68.16,19375.0,49.9821,50.0041,49.9455,49.9601,19375.0
2018-09-06 14:25:00,68.16,68.16,68.13,68.13,10078.0,49.9601,49.9601,49.9381,49.9381,10078.0
2018-09-06 14:30:00,68.14,68.18,68.13,68.18,14832.0,49.9455,49.9748,49.9381,49.9748,14832.0
2018-09-06 14:35:00,68.17,68.2,68.16,68.19,18174.0,49.9674,49.9894,49.9601,49.9821,18174.0
2018-09-06 14:40:00,68.19,68.2,68.17,68.17,16333.0,49.9821,49.9894,49.9674,49.9674,16333.0
2018-09-06 14:45:00,68.18,68.21,68.16,68.17,24835.0,49.9748,49.9968,49.9601,49.9674,24835.0
2018-09-06 14:50:00,68.17,68.17,68.11,68.14,14520.0,49.9674,49.9674,49.9235,49.9455,14520.0
2018-09-06 14:55:00,68.14,68.15,68.1,68.11,19459.0,49.9455,49.9528,49.9161,49.9235,19459.0
2018-09-06 15:00:00,68.12,68.22,68.11,68.18,31721.0,49.9308,50.0041,49.9235,49.9748,31721.0
2018-09-06 15:05:00,68.18,68.21,68.18,68.19,46941.0,49.9748,49.9968,49.9748,49.9821,46941.0
2018-09-06 15:10:00,68.2,68.21,68.17,68.19,28071.0,49.9894,49.9968,49.9674,49.9821,28071.0
2018-09-06 15:15:00,68.19,68.19,68.15,68.17,19125.0,49.9821,49.9821,49.9528,49.9674,19125.0
2018-09-06 15:20:00,68.17,68.2,68.16,68.17,29940.0,49.9674,49.9894,49.9601,49.9674,29940.0
2018-09-06 15:25:00,68.17,68.22,68.17,68.2,60994.0,49.9674,50.0041,49.9674,49.9894,60994.0
2018-09-06 15:30:00,68.21,68.21,68.0,68.05,934636.0,49.9968,49.9968,49.8428,49.8795,934636.0
2018-09-06 15:35:00,68.06,68.14,68.0,68.1,302484.0,49.8868,49.9455,49.8428,49.9161,302484.0
2018-09-06 15:40:00,68.09,68.12,67.95,68.02,247710.0,49.9088,49.9308,49.8062,49.8575,247710.0
2018-09-06 15:45:00,68.03,68.14,68.0,68.11,72385.0,49.8648,49.9455,49.8428,49.9235,72385.0
2018-09-06 15:50:00,68.11,68.12,67.99,68.03,128036.0,49.9235,49.9308,49.8355,49.8648,128036.0
2018-09-06 15:55:00,68.04,68.07,68.0,68.03,169612.0,49.8722,49.8941,49.8428,49.8648,169612.0
2018-09-07 09:30:00,67.9,67.95,67.58,67.76,63988.0,49.7695,49.8062,49.535,49.6669,63988.0
2018-09-07 09:35:00,67.78,67.88,67.63,67.83,29831.0,49.6816,49.7549,49.5716,49.7182,29831.0
2018-09-07 09:40:00,67.84,67.96,67.79,67.81,39387.0,49.7256,49.8135,49.6889,49.7036,39387.0
2018-09-07 09:45:00,67.84,67.86,67.69,67.77,37995.0,49.7256,49.7402,49.6156,49.6743,37995.0
2018-09-07 09:50:00,67.78,67.88,67.75,67.87,38258.0,49.6816,49.7549,49.6596,49.7476,38258.0
2018-09-07 09:55:00,67.87,67.93,67.83,67.83,42257.0,49.7476,49.7915,49.7182,49.7182,42257.0
2018-09-07 10:00:00,67.84,67.9,67.77,67.84,31003.0,49.7256,49.7695,49.6743,49.7256,31003.0
2018-09-07 10:05:00,67.85,68.08,67.85,68.06,36137.0,49.7329,49.9015,49.7329,49.8868,36137.0
2018-09-07 10:10:00,68.05,68.12,68.0,68.01,43570.0,49.8795,49.9308,49.8428,49.8502,43570.0
2018-09-07 10:15:00,68.04,68.12,67.98,68.1,39855.0,49.8722,49.9308,49.8282,49.9161,39855.0
2018-09-07 10:20:00,68.09,68.18,68.09,68.12,40509.0,49.9088,49.9748,49.9088,49.9308,40509.0
2018-09-07 10:25:00,68.12,68.23,68.09,68.19,61013.0,49.9308,50.0114,49.9088,49.9821,61013.0
2018-09-07 10:30:00,68.18,68.24,68.15,68.17,61622.0,49.9748,50.0188,49.9528,49.9674,61622.0
2018-09-07 10:35:00,68.18,68.21,68.13,68.15,24851.0,49.9748,49.9968,49.9381,49.9528,24851.0
2018-09-07 10:40:00,68.15,68.18,68.08,68.09,25137.0,49.9528,49.9748,49.9015,49.9088,25137.0
2018-09-07 10:45:00,68.1,68.19,68.1,68.19,27249.0,49.9161,49.9821,49.9161,49.9821,27249.0
2018-09-07 10:50:00,68.2,68.29,68.2,68.28,30098.0,49.9894,50.0554,49.9894,50.0481,30098.0
2018-09-07 10:55:00,68.28,68.29,68.2,68.2,25215.0,50.0481,50.0554,49.9894,49.9894,25215.0
2018-09-07 11:00:00,68.2,68.2,68.15,68.16,27786.0,49.9894,49.9894,49.9528,49.9601,27786.0
2018-09-07 11:05:00,68.16,68.21,68.15,68.18,26654.0,49.9601,49.9968,49.9528,49.9748,26654.0
2018-09-07 11:10:00,68.18,68.19,68.14,68.15,15273.0,49.9748,49.9821,49.9455,49.9528,15273.0
2018-09-07 11:15:00,68.15,68.29,68.15,68.23,22598.0,49.9528,50.0554,49.9528,50.0114,22598.0
2018-09-07 11:20:00,68.23,68.26,68.21,68.26,14671.0,50.0114,50.0334,49.9968,50.0334,14671.0
2018-09-07 11:25:00,68.26,68.28,68.22,68.25,16872.0,50.0334,50.0481,50.0041,50.0261,16872.0
2018-09-07 11:30:00,68.25,68.25,68.21,68.24,36106.0,50.0261,50.0261,49.9968,50.0188,36106.0
2018-09-07 11:35:00,68.25,68.26,68.22,68.25,53981.0,50.0261,50.0334,50.0041,50.0261,53981.0
2018-09-07 11:40:00,68.25,68.25,68.23,68.24,29359.0,50.0261,50.0261,50.0114,50.0188,29359.0
2018-09-07 11:45:00,68.23,68.25,68.22,68.25,17176.0,50.0114,50.0261,50.0041,50.0261,17176.0
2018-09-07 11:50:00,68.25,68.25,68.21,68.23,22605.0,50.0261,50.0261,49.9968,50.0114,22605.0
2018-09-07 11:55:00,68.23,68.24,68.18,68.21,17652.0,50.0114,50.0188,49.9748,49.9968,17652.0
2018-09-07 12:00:00,68.22,68.25,68.21,68.23,303050.0,50.0041,50.0261,49.9968,50.0114,303050.0
2018-09-07 12:05:00,68.23,68.24,67.99,68.03,113060.0,50.0114,50.0188,49.8355,49.8648,113060.0
2018-09-07 12:10:00,68.01,68.09,67.99,68.05,31237.0,49.8502,49.9088,49.8355,49.8795,31237.0
2018-09-07 12:15:00,68.04,68.04,67.97,67.98,31590.0,49.8722,49.8722,49.8208,49.8282,31590.0
2018-09-07 12:20:00,67.98,68.01,67.94,67.99,30034.0,49.8282,49.8502,49.7989,49.8355,30034.0
2018-09-07 12:25:00,67.99,68.04,67.96,67.97,17303.0,49.8355,49.8722,49.8135,49.8208,17303.0
2018-09-07 12:30:00,67.96,68.02,67.94,67.94,27780.0,49.8135,49.8575,49.7989,49.7989,27780.0
2018-09-07 12:35:00,67.94,67.94,67.89,67.92,23049.0,49.7989,49.7989,49.7622,49.7842,23049.0
2018-09-07 12:40:00,67.93,67.93,67.85,67.88,23439.0,49.7915,49.7915,49.7329,49.7549,23439.0
2018-09-07 12:45:00,67.89,67.96,67.88,67.95,24385.0,49.7622,49.8135,49.7549,49.8062,24385.0
2018-09-07 12:50:00,67.95,68.0,67.95,67.98,16558.0,49.8062,49.8428,49.8062,49.8282,16558.0
2018-09-07 12:55:00,67.98,67.99,67.97,67.99,16437.0,49.8282,49.8355,49.8208,49.8355,16437.0
2018-09-07 13:00:00,67.98,68.05,67.98,68.05,16399.0,49.8282,49.8795,49.8282,49.8795,16399.0
2018-09-07 13:05:00,68.05,68.08,68.03,68.03,28658.0,49.8795,49.9015,49.8648,49.8648,28658.0
2018-09-07 13:10:00,68.03,68.05,68.01,68.02,17183.0,49.8648,49.8795,49.8502,49.8575,17183.0
2018-09-07 13:15:00,68.02,68.06,68.01,68.02,23588.0,49.8575,49.8868,49.8502,49.8575,23588.0
2018-09-07 13:20:00,68.01,68.03,67.99,68.02,15703.0,49.8502,49.8648,49.8355,49.8575,15703.0
2018-09-07 13:25:00,68.02,68.02,67.98,68.01,161430.0,49.8575,49.8575,49.8282,49.8502,161430.0
2018-09-07 13:30:00,68.01,68.02,67.95,67.95,25711.0,49.8502,49.8575,49.8062,49.8062,25711.0
2018-09-07 13:35:00,67.95,67.97,67.93,67.95,11230.0,49.8062,49.8208,49.7915,49.8062,11230.0
2018-09-07 13:40:00,67.94,67.94,67.88,67.89,18120.0,49.7989,49.7989,49.7549,49.7622,18120.0
2018-09-07 13:45:00,67.89,67.94,67.88,67.89,28194.0,49.7622,49.7989,49.7549,49.7622,28194.0
2018-09-07 13:50:00,67.89,67.92,67.86,67.9,17426.0,49.7622,49.7842,49.7402,49.7695,17426.0
2018-09-07 13:55:00,67.91,67.91,67.89,67.91,13731.0,49.7769,49.7769,49.7622,49.7769,13731.0
2018-09-07 14:00:00,67.91,67.96,67.9,67.92,33729.0,49.7769,49.8135,49.7695,49.7842,33729.0
2018-09-07 14:05:00,67.92,67.95,67.91,67.94,23599.0,49.7842,49.8062,49.7769,49.7989,23599.0
2018-09-07 14:10:00,67.95,68.01,67.95,67.97,53491.0,49.8062,49.8502,49.8062,49.8208,53491.0
2018-09-07 14:15:00,67.98,67.99,67.92,67.95,35442.0,49.8282,49.8355,49.7842,49.8062,35442.0
2018-09-07 14:20:00,67.96,67.99,67.94,67.99,20273.0,49.8135,49.8355,49.7989,49.8355,20273.0
2018-09-07 14:25:00,67.98,68.01,67.96,67.99,31819.0,49.8282,49.8502,49.8135,49.8355,31819.0
2018-09-07 14:30:00,67.99,68.07,67.98,68.07,46584.0,49.8355,49.8941,49.8282,49.8941,46584.0
2018-09-07 14:35:00,68.08,68.11,68.05,68.11,24490.0,49.9015,49.9235,49.8795,49.9235,24490.0
2018-09-07 14:40:00,68.12,68.22,68.11,68.19,31082.0,49.9308,50.0041,49.9235,49.9821,31082.0
2018-09-07 14:45:00,68.18,68.21,68.13,68.14,34093.0,49.9748,49.9968,49.9381,49.9455,34093.0
2018-09-07 14:50:00,68.14,68.15,68.09,68.13,31990.0,49.9455,49.9528,49.9088,49.9381,31990.0
2018-09-07 14:55:00,68.13,68.13,68.07,68.09,55737.0,49.9381,49.9381,49.8941,49.9088,55737.0
2018-09-07 15:00:00,68.09,68.14,68.07,68.14,27559.0,49.9088,49.9455,49.8941,49.9455,27559.0
2018-09-07 15:05:00,68.14,68.14,68.08,68.09,52658.0,49.9455,49.9455,49.9015,49.9088,52658.0
2018-09-07 15:10:00,68.09,68.13,68.06,68.1,33361.0,49.9088,49.9381,49.8868,49.9161,33361.0
2018-09-07 15:15:00,68.11,68.14,68.1,68.12,31752.0,49.9235,49.9455,49.9161,49.9308,31752.0
2018-09-07 15:20:00,68.12,68.13,68.07,68.08,32631.0,49.9308,49.9381,49.8941,49.9015,32631.0
2018-09-07 15:25:00,68.08,68.18,68.07,68.18,32637.0,49.9015,49.9748,49.8941,49.9748,32637.0
2018-09-07 15:30:00,68.18,68.2,68.15,68.17,43845.0,49.9748,49.9894,49.9528,49.9674,43845.0
2018-09-07 15:35:00,68.18,68.2,68.15,68.19,43262.0,49.9748,49.9894,49.9528,49.9821,43262.0
2018-09-07 15:40:00,68.19,68.22,68.17,68.19,84230.0,49.9821,50.0041,49.9674,49.9821,84230.0
2018-09-07 15:45:00,68.19,68.19,68.1,68.12,94376.0,49.9821,49.9821,49.9161,49.9308,94376.0
2018-09-07 15:50:00,68.11,68.14,67.99,68.14,215508.0,49.9235,49.9455,49.8355,49.9455,215508.0
2018-09-07 15:55:00,68.14,68.25,68.13,68.19,317625.0,49.9455,50.0261,49.9381,49.9821,317625.0
2018-09-10 09:30:00,68.55,68.95,68.51,68.71,122696.0,50.246,50.5392,50.2167,50.3633,122696.0
2018-09-10 09:35:00,68.7,69.11,68.7,69.1,71940.0,50.3559,50.6564,50.3559,50.6491,71940.0
2018-09-10 09:40:00,69.1,69.16,68.87,68.92,64071.0,50.6491,50.6931,50.4805,50.5172,64071.0
2018-09-10 09:45:00,68.9,69.0,68.88,68.99,43979.0,50.5025,50.5758,50.4879,50.5685,43979.0
2018-09-10 09:50:00,69.01,69.07,68.94,68.96,36976.0,50.5832,50.6271,50.5318,50.5465,36976.0
2018-09-10 09:55:00,68.95,69.1,68.92,69.07,38694.0,50.5392,50.6491,50.5172,50.6271,38694.0
2018-09-10 10:00:00,69.06,69.08,68.97,69.02,60014.0,50.6198,50.6345,50.5538,50.5905,60014.0
2018-09-10 10:05:00,69.02,69.08,68.98,69.05,74099.0,50.5905,50.6345,50.5612,50.6125,74099.0
2018-09-10 10:10:00,69.04,69.09,68.96,68.96,79059.0,50.6051,50.6418,50.5465,50.5465,79059.0
2018-09-10 10:15:00,68.96,68.99,68.91,68.91,39508.0,50.5465,50.5685,50.5099,50.5099,39508.0
2018-09-10 10:20:00,68.92,68.93,68.84,68.89,40406.0,50.5172,50.5245,50.4585,50.4952,40406.0
2018-09-10 10:25:00,68.9,68.92,68.87,68.9,26249.0,50.5025,50.5172,50.4805,50.5025,26249.0
2018-09-10 10:30:00,68.89,68.92,68.81,68.83,27131.0,50.4952,50.5172,50.4366,50.4512,27131.0
2018-09-10 10:35:00,68.82,68.89,68.81,68.88,44650.0,50.4439,50.4952,50.4366,50.4879,44650.0
2018-09-10 10:40:00,68.87,68.99,68.86,68.99,40211.0,50.4805,50.5685,50.4732,50.5685,40211.0
2018-09-10 10:45:00,68.99,69.0,68.92,68.94,30105.0,50.5685,50.5758,50.5172,50.5318,30105.0
2018-09-10 10:50:00,68.94,68.97,68.94,68.95,24832.0,50.5318,50.5538,50.5318,50.5392,24832.0
2018-09-10 10:55:00,68.95,68.95,68.88,68.9,28530.0,50.5392,50.5392,50.4879,50.5025,28530.0
2018-09-10 11:00:00,68.89,68.9,68.84,68.85,31888.0,50.4952,50.5025,50.4585,50.4659,31888.0
2018-09-10 11:05:00,68.85,68.91,68.83,68.91,31956.0,50.4659,50.5099,50.4512,50.5099,31956.0
2018-09-10 11:10:00,68.91,68.94,68.9,68.91,21434.0,50.5099,50.5318,50.5025,50.5099,21434.0
2018-09-10 11:15:00,68.92,68.94,68.86,68.94,30934.0,50.5172,50.5318,50.4732,50.5318,30934.0
2018-09-10 11:20:00,68.93,68.93,68.85,68.87,25201.0,50.5245,50.5245,50.4659,50.4805,25201.0
2018-09-10 11:25:00,68.87,68.91,68.85,68.91,24516.0,50.4805,50.5099,50.4659,50.5099,24516.0
2018-09-10 11:30:00,68.91,68.91,68.82,68.83,32339.0,50.5099,50.5099,50.4439,50.4512,32339.0
2018-09-10 11:35:00,68.82,68.84,68.78,68.78,20730.0,50.4439,50.4585,50.4146,50.4146,20730.0
2018-09-10 11:40:00,68.79,68.79,68.65,68.67,32501.0,50.4219,50.4219,50.3193,50.3339,32501.0
2018-09-10 11:45:00,68.68,68.73,68.65,68.73,13000.0,50.3413,50.3779,50.3193,50.3779,13000.0
2018-09-10 11:50:00,68.73,68.76,68.71,68.73,23391.0,50.3779,50.3999,50.3633,50.3779,23391.0
2018-09-10 11:55:00,68.72,68.72,68.64,68.72,17195.0,50.3706,50.3706,50.3119,50.3706,17195.0
2018-09-10 12:00:00,68.71,68.74,68.69,68.73,18151.0,50.3633,50.3852,50.3486,50.3779,18151.0
2018-09-10 12:05:00,68.73,68.74,68.7,68.73,16586.0,50.3779,50.3852,50.3559,50.3779,16586.0
2018-09-10 12:10:00,68.73,68.77,68.71,68.76,21392.0,50.3779,50.4072,50.3633,50.3999,21392.0
2018-09-10 12:15:00,68.75,68.76,68.73,68.75,11678.0,50.3926,50.3999,50.3779,50.3926,11678.0
2018-09-10 12:20:00,68.74,68.75,68.7,68.71,11219.0,50.3852,50.3926,50.3559,50.3633,11219.0
2018-09-10 12:25:00,68.72,68.73,68.7,68.72,13302.0,50.3706,50.3779,50.3559,50.3706,13302.0
2018-09-10 12:30:00,68.72,68.74,68.71,68.74,11627.0,50.3706,50.3852,50.3633,50.3852,11627.0
2018-09-10 12:35:00,68.74,68.77,68.73,68.75,27286.0,50.3852,50.4072,50.3779,50.3926,27286.0
2018-09-10 12:40:00,68.74,68.76,68.71,68.74,12799.0,50.3852,50.3999,50.3633,50.3852,12799.0
2018-09-10 12:45:00,68.74,68.76,68.73,68.73,18760.0,50.3852,50.3999,50.3779,50.3779,18760.0
2018-09-10 12:50:00,68.72,68.73,68.71,68.73,9876.0,50.3706,50.3779,50.3633,50.3779,9876.0
2018-09-10 12:55:00,68.72,68.74,68.69,68.7,18125.0,50.3706,50.3852,50.3486,50.3559,18125.0
2018-09-10 13:00:00,68.69,68.76,68.68,68.75,125718.0,50.3486,50.3999,50.3413,50.3926,125718.0
2018-09-10 13:05:00,68.76,68.77,68.74,68.74,18442.0,50.3999,50.4072,50.3852,50.3852,18442.0
2018-09-10 13:10:00,68.74,68.76,68.73,68.76,10037.0,50.3852,50.3999,50.3779,50.3999,10037.0
2018-09-10 13:15:00,68.75,68.78,68.74,68.77,18152.0,50.3926,50.4146,50.3852,50.4072,18152.0
2018-09-10 13:20:00,68.77,68.78,68.74,68.75,24780.0,50.4072,50.4146,50.3852,50.3926,24780.0
2018-09-10 13:25:00,68.75,68.77,68.73,68.77,16903.0,50.3926,50.4072,50.3779,50.4072,16903.0
2018-09-10 13:30:00,68.76,68.77,68.73,68.75,26590.0,50.3999,50.4072,50.3779,50.3926,26590.0
2018-09-10 13:35:00,68.74,68.76,68.72,68.76,10200.0,50.3852,50.3999,50.3706,50.3999,10200.0
2018-09-10 13:40:00,68.75,68.76,68.74,68.75,12914.0,50.3926,50.3999,50.3852,50.3926,12914.0
2018-09-10 13:45:00,68.75,68.77,68.73,68.76,16536.0,50.3926,50.4072,50.3779,50.3999,16536.0
2018-09-10 13:50:00,68.76,68.77,68.75,68.77,8458.0,50.3999,50.4072,50.3926,50.4072,8458.0
2018-09-10 13:55:00,68.77,68.85,68.76,68.84,33901.0,50.4072,50.4659,50.3999,50.4585,33901.0
2018-09-10 14:00:00,68.84,68.86,68.81,68.84,17283.0,50.4585,50.4732,50.4366,50.4585,17283.0
2018-09-10 14:05:00,68.85,68.86,68.82,68.83,20030.0,50.4659,50.4732,50.4439,50.4512,20030.0
2018-09-10 14:10:00,68.84,68.84,68.82,68.83,16915.0,50.4585,50.4585,50.4439,50.4512,16915.0
2018-09-10 14:15:00,68.83,68.85,68.82,68.84,18997.0,50.4512,50.4659,50.4439,50.4585,18997.0
2018-09-10 14:20:00,68.84,68.85,68.83,68.85,13720.0,50.4585,50.4659,50.4512,50.4659,13720.0
2018-09-10 14:25:00,68.85,68.87,68.83,68.85,19026.0,50.4659,50.4805,50.4512,50.4659,19026.0
2018-09-10 14:30:00,68.85,68.88,68.85,68.86,21054.0,50.4659,50.4879,50.4659,50.4732,21054.0
2018-09-10 14:35:00,68.86,68.93,68.86,68.93,36964.0,50.4732,50.5245,50.4732,50.5245,36964.0
2018-09-10 14:40:00,68.93,68.95,68.91,68.92,22237.0,50.5245,50.5392,50.5099,50.5172,22237.0
2018-09-10 14:45:00,68.92,68.94,68.9,68.91,16392.0,50.5172,50.5318,50.5025,50.5099,16392.0
2018-09-10 14:50:00,68.91,68.95,68.9,68.94,22251.0,50.5099,50.5392,50.5025,50.5318,22251.0
2018-09-10 14:55:00,68.95,68.96,68.91,68.93,19131.0,50.5392,50.5465,50.5099,50.5245,19131.0
2018-09-10 15:00:00,68.92,68.95,68.91,68.92,25834.0,50.5172,50.5392,50.5099,50.5172,25834.0
2018-09-10 15:05:00,68.92,68.93,68.9,68.9,15945.0,50.5172,50.5245,50.5025,50.5025,15945.0
2018-09-10 15:10:00,68.9,68.94,68.9,68.93,26226.0,50.5025,50.5318,50.5025,50.5245,26226.0
2018-09-10 15:15:00,68.93,68.93,68.9,68.92,27388.0,50.5245,50.5245,50.5025,50.5172,27388.0
2018-09-10 15:20:00,68.92,68.94,68.91,68.93,21236.0,50.5172,50.5318,50.5099,50.5245,21236.0
2018-09-10 15:25:00,68.93,68.95,68.92,68.92,25554.0,50.5245,50.5392,50.5172,50.5172,25554.0
2018-09-10 15:30:00,68.92,68.92,68.91,68.92,22017.0,50.5172,50.5172,50.5099,50.5172,22017.0
2018-09-10 15:35:00,68.91,68.95,68.9,68.9,48278.0,50.5099,50.5392,50.5025,50.5025,48278.0
2018-09-10 15:40:00,68.9,68.94,68.88,68.94,59405.0,50.5025,50.5318,50.4879,50.5318,59405.0
2018-09-10 15:45:00,68.93,68.98,68.93,68.95,72092.0,50.5245,50.5612,50.5245,50.5392,72092.0
2018-09-10 15:50:00,68.95,68.95,68.82,68.82,120437.0,50.5392,50.5392,50.4439,50.4439,120437.0
2018-09-10 15:55:00,68.82,68.88,68.81,68.81,317153.0,50.4439,50.4879,50.4366,50.4366,317153.0
2018-09-11 09:30:00,68.59,68.83,68.46,68.73,74038.0,50.2753,50.4512,50.18,50.3779,74038.0
2018-09-11 09:35:00,68.73,68.84,68.63,68.72,56466.0,50.3779,50.4585,50.3046,50.3706,56466.0
2018-09-11 09:40:00,68.69,68.77,68.62,68.7,32576.0,50.3486,50.4072,50.2973,50.3559,32576.0
2018-09-11 09:45:00,68.71,68.74,68.64,68.68,35495.0,50.3633,50.3852,50.3119,50.3413,35495.0
2018-09-11 09:50:00,68.67,68.71,68.58,68.62,33460.0,50.3339,50.3633,50.268,50.2973,33460.0
2018-09-11 09:55:00,68.62,68.68,68.57,68.68,29692.0,50.2973,50.3413,50.2606,50.3413,29692.0
2018-09-11 10:00:00,68.69,68.74,68.65,68.71,33113.0,50.3486,50.3852,50.3193,50.3633,33113.0
2018-09-11 10:05:00,68.7,68.8,68.7,68.79,28074.0,50.3559,50.4292,50.3559,50.4219,28074.0
2018-09-11 10:10:00,68.78,68.84,68.71,68.84,46168.0,50.4146,50.4585,50.3633,50.4585,46168.0
2018-09-11 10:15:00,68.84,68.86,68.74,68.74,39309.0,50.4585,50.4732,50.3852,50.3852,39309.0
2018-09-11 10:20:00,68.74,68.78,68.72,68.74,26355.0,50.3852,50.4146,50.3706,50.3852,26355.0
2018-09-11 10:25:00,68.74,68.79,68.71,68.75,30483.0,50.3852,50.4219,50.3633,50.3926,30483.0
2018-09-11 10:30:00,68.74,68.79,68.71,68.75,25009.0,50.3852,50.4219,50.3633,50.3926,25009.0
2018-09-11 10:35:00,68.74,68.76,68.69,68.69,23667.0,50.3852,50.3999,50.3486,50.3486,23667.0
2018-09-11 10:40:00,68.69,68.71,68.62,68.7,27189.0,50.3486,50.3633,50.2973,50.3559,27189.0
2018-09-11 10:45:00,68.7,68.71,68.66,68.7,20393.0,50.3559,50.3633,50.3266,50.3559,20393.0
2018-09-11 10:50:00,68.69,68.72,68.54,68.54,28106.0,50.3486,50.3706,50.2386,50.2386,28106.0
2018-09-11 10:55:00,68.53,68.55,68.44,68.52,75102.0,50.2313,50.246,50.1654,50.224,75102.0
2018-09-11 11:00:00,68.53,68.69,68.53,68.69,48720.0,50.2313,50.3486,50.2313,50.3486,48720.0
2018-09-11 11:05:00,68.7,68.75,68.66,68.74,62749.0,50.3559,50.3926,50.3266,50.3852,62749.0
2018-09-11 11:10:00,68.74,68.8,68.7,68.74,65089.0,50.3852,50.4292,50.3559,50.3852,65089.0
2018-09-11 11:15:00,68.74,68.79,68.71,68.74,29981.0,50.3852,50.4219,50.3633,50.3852,29981.0
2018-09-11 11:20:00,68.75,68.81,68.72,68.81,33763.0,50.3926,50.4366,50.3706,50.4366,33763.0
2018-09-11 11:25:00,68.82,68.84,68.77,68.83,32210.0,50.4439,50.4585,50.4072,50.4512,32210.0
2018-09-11 11:30:00,68.84,68.9,68.84,68.88,31258.0,50.4585,50.5025,50.4585,50.4879,31258.0
2018-09-11 11:35:00,68.88,68.9,68.83,68.83,23418.0,50.4879,50.5025,50.4512,50.4512,23418.0
2018-09-11 11:40:00,68.83,68.9,68.82,68.84,32061.0,50.4512,50.5025,50.4439,50.4585,32061.0
2018-09-11 11:45:00,68.84,68.89,68.82,68.84,31953.0,50.4585,50.4952,50.4439,50.4585,31953.0
2018-09-11 11:50:00,68.85,68.96,68.85,68.95,28926.0,50.4659,50.5465,50.4659,50.5392,28926.0
2018-09-11 11:55:00,68.95,69.01,68.94,69.0,32610.0,50.5392,50.5832,50.5318,50.5758,32610.0
2018-09-11 12:00:00,69.0,69.02,68.93,68.94,29499.0,50.5758,50.5905,50.5245,50.5318,29499.0
2018-09-11 12:05:00,68.94,69.05,68.94,69.05,38627.0,50.5318,50.6125,50.5318,50.6125,38627.0
2018-09-11 12:10:00,69.04,69.1,69.02,69.1,44618.0,50.6051,50.6491,50.5905,50.6491,44618.0
2018-09-11 12:15:00,69.11,69.15,69.1,69.15,33497.0,50.6564,50.6858,50.6491,50.6858,33497.0
2018-09-11 12:20:00,69.15,69.16,69.13,69.14,23210.0,50.6858,50.6931,50.6711,50.6784,23210.0
2018-09-11 12:25:00,69.14,69.14,69.1,69.12,30583.0,50.6784,50.6784,50.6491,50.6638,30583.0
2018-09-11 12:30:00,69.12,69.15,69.1,69.11,35958.0,50.6638,50.6858,50.6491,50.6564,35958.0
2018-09-11 12:35:00,69.1,69.19,69.1,69.19,46429.0,50.6491,50.7151,50.6491,50.7151,46429.0
2018-09-11 12:40:00,69.19,69.2,69.15,69.17,50048.0,50.7151,50.7224,50.6858,50.7004,50048.0
2018-09-11 12:45:00,69.17,69.18,69.13,69.13,25869.0,50.7004,50.7078,50.6711,50.6711,25869.0
2018-09-11 12:50:00,69.13,69.14,69.09,69.1,22134.0,50.6711,50.6784,50.6418,50.6491,22134.0
2018-09-11 12:55:00,69.09,69.11,69.07,69.11,21051.0,50.6418,50.6564,50.6271,50.6564,21051.0
2018-09-11 13:00:00,69.12,69.16,69.1,69.11,18422.0,50.6638,50.6931,50.6491,50.6564,18422.0
2018-09-11 13:05:00,69.11,69.13,69.08,69.12,30312.0,50.6564,50.6711,50.6345,50.6638,30312.0
2018-09-11 13:10:00,69.12,69.16,69.1,69.11,16902.0,50.6638,50.6931,50.6491,50.6564,16902.0
2018-09-11 13:15:00,69.11,69.17,69.09,69.17,25724.0,50.6564,50.7004,50.6418,50.7004,25724.0
2018-09-11 13:20:00,69.17,69.17,69.11,69.14,48445.0,50.7004,50.7004,50.6564,50.6784,48445.0
2018-09-11 13:25:00,69.14,69.16,69.14,69.16,23180.0,50.6784,50.6931,50.6784,50.6931,23180.0
2018-09-11 13:30:00,69.15,69.17,69.13,69.14,23482.0,50.6858,50.7004,50.6711,50.6784,23482.0
2018-09-11 13:35:00,69.15,69.15,69.13,69.13,16024.0,50.6858,50.6858,50.6711,50.6711,16024.0
2018-09-11 13:40:00,69.14,69.18,69.09,69.18,69620.0,50.6784,50.7078,50.6418,50.7078,69620.0
2018-09-11 13:45:00,69.19,69.19,69.14,69.16,36539.0,50.7151,50.7151,50.6784,50.6931,36539.0
2018-09-11 13:50:00,69.16,69.23,69.16,69.16,45774.0,50.6931,50.7444,50.6931,50.6931,45774.0
2018-09-11 13:55:00,69.17,69.18,69.16,69.18,18293.0,50.7004,50.7078,50.6931,50.7078,18293.0
2018-09-11 14:00:00,69.18,69.18,69.11,69.12,22488.0,50.7078,50.7078,50.6564,50.6638,22488.0
2018-09-11 14:05:00,69.12,69.13,69.09,69.1,19175.0,50.6638,50.6711,50.6418,50.6491,19175.0
2018-09-11 14:10:00,69.1,69.1,69.03,69.05,30265.0,50.6491,50.6491,50.5978,50.6125,30265.0
2018-09-11 14:15:00,69.04,69.05,68.99,69.01,30120.0,50.6051,50.6125,50.5685,50.5832,30120.0
2018-09-11 14:20:00,69.01,69.03,68.99,69.0,22804.0,50.5832,50.5978,50.5685,50.5758,22804.0
2018-09-11 14:25:00,69.0,69.02,68.97,68.99,40976.0,50.5758,50.5905,50.5538,50.5685,40976.0
2018-09-11 14:30:00,69.0,69.0,68.94,68.94,19492.0,50.5758,50.5758,50.5318,50.5318,19492.0
2018-09-11 14:35:00,68.94,68.98,68.93,68.96,28784.0,50.5318,50.5612,50.5245,50.5465,28784.0
2018-09-11 14:40:00,68.96,68.97,68.88,68.9,28891.0,50.5465,50.5538,50.4879,50.5025,28891.0
2018-09-11 14:45:00,68.9,68.92,68.88,68.9,28852.0,50.5025,50.5172,50.4879,50.5025,28852.0
2018-09-11 14:50:00,68.9,68.9,68.81,68.81,44770.0,50.5025,50.5025,50.4366,50.4366,44770.0
2018-09-11 14:55:00,68.81,68.82,68.76,68.8,38626.0,50.4366,50.4439,50.3999,50.4292,38626.0
2018-09-11 15:00:00,68.81,68.84,68.79,68.84,23522.0,50.4366,50.4585,50.4219,50.4585,23522.0
2018-09-11 15:05:00,68.84,68.84,68.81,68.81,19534.0,50.4585,50.4585,50.4366,50.4366,19534.0
2018-09-11 15:10:00,68.81,68.82,68.79,68.79,26272.0,50.4366,50.4439,50.4219,50.4219,26272.0
2018-09-11 15:15:00,68.8,68.81,68.75,68.75,51339.0,50.4292,50.4366,50.3926,50.3926,51339.0
2018-09-11 15:20:00,68.76,68.78,68.75,68.78,36144.0,50.3999,50.4146,50.3926,50.4146,36144.0
2018-09-11 15:25:00,68.78,68.78,68.77,68.78,23845.0,50.4146,50.4146,50.4072,50.4146,23845.0
2018-09-11 15:30:00,68.77,68.83,68.75,68.81,83820.0,50.4072,50.4512,50.3926,50.4366,83820.0
2018-09-11 15:35:00,68.81,68.85,68.81,68.82,48448.0,50.4366,50.4659,50.4366,50.4439,48448.0
2018-09-11 15:40:00,68.82,68.86,68.82,68.82,59936.0,50.4439,50.4732,50.4439,50.4439,59936.0
2018-09-11 15:45:00,68.81,68.87,68.8,68.87,126841.0,50.4366,50.4805,50.4292,50.4805,126841.0
2018-09-11 15:50:00,68.87,68.87,68.77,68.84,146004.0,50.4805,50.4805,50.4072,50.4585,146004.0
2018-09-11 15:55:00,68.84,68.84,68.72,68.74,330149.0,50.4585,50.4585,50.3706,50.3852,330149.0
2018-09-12 09:30:00,68.71,69.05,68.66,69.01,90473.0,50.3633,50.6125,50.3266,50.5832,90473.0
2018-09-12 09:35:00,69.02,69.07,68.91,69.07,47277.0,50.5905,50.6271,50.5099,50.6271,47277.0
2018-09-12 09:40:00,69.08,69.16,69.06,69.11,39380.0,50.6345,50.6931,50.6198,50.6564,39380.0
2018-09-12 09:45:00,69.12,69.34,69.11,69.32,49827.0,50.6638,50.825,50.6564,50.8104,49827.0
2018-09-12 09:50:00,69.32,69.5,69.26,69.44,52915.0,50.8104,50.9423,50.7664,50.8983,52915.0
2018-09-12 09:55:00,69.45,69.57,69.43,69.48,44109.0,50.9057,50.9936,50.891,50.9277,44109.0
2018-09-12 10:00:00,69.49,69.63,69.47,69.61,56763.0,50.935,51.0376,50.9203,51.0229,56763.0
2018-09-12 10:05:00,69.6,69.6,69.49,69.54,33442.0,51.0156,51.0156,50.935,50.9716,33442.0
2018-09-12 10:10:00,69.54,69.61,69.52,69.58,53540.0,50.9716,51.0229,50.957,51.001,53540.0
2018-09-12 10:15:00,69.59,69.73,69.46,69.53,103706.0,51.0083,51.1109,50.913,50.9643,103706.0
2018-09-12 10:20:00,69.53,69.65,69.52,69.62,70163.0,50.9643,51.0523,50.957,51.0303,70163.0
2018-09-12 10:25:00,69.62,69.86,69.62,69.86,57184.0,51.0303,51.2062,51.0303,51.2062,57184.0
2018-09-12 10:30:00,69.86,69.9,69.8,69.84,60102.0,51.2062,51.2355,51.1622,51.1915,60102.0
2018-09-12 10:35:00,69.85,69.87,69.71,69.76,41977.0,51.1989,51.2135,51.0962,51.1329,41977.0
2018-09-12 10:40:00,69.77,69.82,69.66,69.67,41749.0,51.1402,51.1769,51.0596,51.0669,41749.0
2018-09-12 10:45:00,69.67,69.74,69.67,69.74,29862.0,51.0669,51.1182,51.0669,51.1182,29862.0
2018-09-12 10:50:00,69.74,69.79,69.72,69.72,43699.0,51.1182,51.1549,51.1036,51.1036,43699.0
2018-09-12 10:55:00,69.72,69.8,69.68,69.7,33029.0,51.1036,51.1622,51.0742,51.0889,33029.0
2018-09-12 11:00:00,69.7,69.77,69.65,69.72,119984.0,51.0889,51.1402,51.0523,51.1036,119984.0
2018-09-12 11:05:00,69.71,69.74,69.63,69.64,33349.0,51.0962,51.1182,51.0376,51.0449,33349.0
2018-09-12 11:10:00,69.63,69.8,69.61,69.75,49766.0,51.0376,51.1622,51.0229,51.1256,49766.0
2018-09-12 11:15:00,69.75,69.85,69.71,69.83,39839.0,51.1256,51.1989,51.0962,51.1842,39839.0
2018-09-12 11:20:00,69.83,69.87,69.78,69.85,34243.0,51.1842,51.2135,51.1475,51.1989,34243.0
2018-09-12 11:25:00,69.85,69.91,69.81,69.91,47069.0,51.1989,51.2428,51.1695,51.2428,47069.0
2018-09-12 11:30:00,69.92,69.97,69.87,69.88,35861.0,51.2502,51.2868,51.2135,51.2208,35861.0
2018-09-12 11:35:00,69.88,69.92,69.83,69.9,36539.0,51.2208,51.2502,51.1842,51.2355,36539.0
2018-09-12 11:40:00,69.89,69.91,69.82,69.86,27588.0,51.2282,51.2428,51.1769,51.2062,27588.0
2018-09-12 11:45:00,69.86,69.86,69.71,69.73,44308.0,51.2062,51.2062,51.0962,51.1109,44308.0
2018-09-12 11:50:00,69.73,69.74,69.53,69.61,43938.0,51.1109,51.1182,50.9643,51.0229,43938.0
2018-09-12 11:55:00,69.62,69.62,69.47,69.5,29650.0,51.0303,51.0303,50.9203,50.9423,29650.0
2018-09-12 12:00:00,69.51,69.56,69.49,69.53,54612.0,50.9496,50.9863,50.935,50.9643,54612.0
2018-09-12 12:05:00,69.53,69.64,69.53,69.53,42375.0,50.9643,51.0449,50.9643,50.9643,42375.0
2018-09-12 12:10:00,69.53,69.53,69.48,69.53,23585.0,50.9643,50.9643,50.9277,50.9643,23585.0
2018-09-12 12:15:00,69.53,69.59,69.53,69.57,28219.0,50.9643,51.0083,50.9643,50.9936,28219.0
2018-09-12 12:20:00,69.58,69.64,69.55,69.64,23731.0,51.001,51.0449,50.979,51.0449,23731.0
2018-09-12 12:25:00,69.64,69.74,69.64,69.73,31786.0,51.0449,51.1182,51.0449,51.1109,31786.0
2018-09-12 12:30:00,69.73,69.78,69.72,69.72,46214.0,51.1109,51.1475,51.1036,51.1036,46214.0
2018-09-12 12:35:00,69.73,69.78,69.69,69.74,58367.0,51.1109,51.1475,51.0816,51.1182,58367.0
2018-09-12 12:40:00,69.74,69.94,69.73,69.94,102998.0,51.1182,51.2648,51.1109,51.2648,102998.0
2018-09-12 12:45:00,69.95,69.96,69.9,69.94,48508.0,51.2722,51.2795,51.2355,51.2648,48508.0
2018-09-12 12:50:00,69.94,69.94,69.88,69.91,39240.0,51.2648,51.2648,51.2208,51.2428,39240.0
2018-09-12 12:55:00,69.91,69.92,69.84,69.9,31567.0,51.2428,51.2502,51.1915,51.2355,31567.0
2018-09-12 13:00:00,69.9,69.94,69.89,69.94,40405.0,51.2355,51.2648,51.2282,51.2648,40405.0
2018-09-12 13:05:00,69.94,69.97,69.93,69.94,50885.0,51.2648,51.2868,51.2575,51.2648,50885.0
2018-09-12 13:10:00,69.94,69.95,69.89,69.92,26661.0,51.2648,51.2722,51.2282,51.2502,26661.0
2018-09-12 13:15:00,69.93,69.93,69.88,69.92,28678.0,51.2575,51.2575,51.2208,51.2502,28678.0
2018-09-12 13:20:00,69.93,70.02,69.91,70.0,110207.0,51.2575,51.3235,51.2428,51.3088,110207.0
2018-09-12 13:25:00,70.0,70.12,70.0,70.1,70422.0,51.3088,51.3968,51.3088,51.3821,70422.0
2018-09-12 13:30:00,70.09,70.22,70.09,70.21,68577.0,51.3748,51.4701,51.3748,51.4627,68577.0
2018-09-12 13:35:00,70.21,70.26,70.19,70.26,36918.0,51.4627,51.4994,51.4481,51.4994,36918.0
2018-09-12 13:40:00,70.26,70.29,70.15,70.17,33889.0,51.4994,51.5214,51.4188,51.4334,33889.0
2018-09-12 13:45:00,70.17,70.18,69.98,70.01,45631.0,51.4334,51.4407,51.2941,51.3161,45631.0
2018-09-12 13:50:00,70.01,70.03,69.95,70.0,30110.0,51.3161,51.3308,51.2722,51.3088,30110.0
2018-09-12 13:55:00,70.0,70.11,69.99,70.1,47677.0,51.3088,51.3894,51.3015,51.3821,47677.0
2018-09-12 14:00:00,70.11,70.11,70.02,70.07,37076.0,51.3894,51.3894,51.3235,51.3601,37076.0
2018-09-12 14:05:00,70.08,70.1,70.0,70.03,39025.0,51.3674,51.3821,51.3088,51.3308,39025.0
2018-09-12 14:10:00,70.03,70.03,69.99,70.02,25915.0,51.3308,51.3308,51.3015,51.3235,25915.0
2018-09-12 14:15:00,70.01,70.08,70.0,70.04,44629.0,51.3161,51.3674,51.3088,51.3381,44629.0
2018-09-12 14:20:00,70.04,70.11,70.04,70.08,40625.0,51.3381,51.3894,51.3381,51.3674,40625.0
2018-09-12 14:25:00,70.09,70.1,70.03,70.07,37144.0,51.3748,51.3821,51.3308,51.3601,37144.0
2018-09-12 14:30:00,70.07,70.1,70.07,70.07,50823.0,51.3601,51.3821,51.3601,51.3601,50823.0
2018-09-12 14:35:00,70.06,70.16,70.06,70.16,38383.0,51.3528,51.4261,51.3528,51.4261,38383.0
2018-09-12 14:40:00,70.15,70.15,70.07,70.09,42710.0,51.4188,51.4188,51.3601,51.3748,42710.0
2018-09-12 14:45:00,70.09,70.25,70.09,70.25,49616.0,51.3748,51.4921,51.3748,51.4921,49616.0
2018-09-12 14:50:00,70.24,70.3,70.21,70.3,57142.0,51.4847,51.5287,51.4627,51.5287,57142.0
2018-09-12 14:55:00,70.29,70.3,70.24,70.24,50757.0,51.5214,51.5287,51.4847,51.4847,50757.0
2018-09-12 15:00:00,70.24,70.28,70.2,70.27,45153.0,51.4847,51.514,51.4554,51.5067,45153.0
2018-09-12 15:05:00,70.27,70.35,70.25,70.35,53334.0,51.5067,51.5653,51.4921,51.5653,53334.0
2018-09-12 15:10:00,70.35,70.38,70.34,70.38,54478.0,51.5653,51.5873,51.558,51.5873,54478.0
2018-09-12 15:15:00,70.37,70.4,70.34,70.37,57143.0,51.58,51.602,51.558,51.58,57143.0
2018-09-12 15:20:00,70.37,70.39,70.33,70.38,53193.0,51.58,51.5947,51.5507,51.5873,53193.0
2018-09-12 15:25:00,70.38,70.46,70.37,70.45,72524.0,51.5873,51.646,51.58,51.6386,72524.0
2018-09-12 15:30:00,70.45,70.49,70.44,70.48,93705.0,51.6386,51.668,51.6313,51.6606,93705.0
2018-09-12 15:35:00,70.48,70.5,70.46,70.47,100863.0,51.6606,51.6753,51.646,51.6533,100863.0
2018-09-12 15:40:00,70.48,70.49,70.44,70.46,95325.0,51.6606,51.668,51.6313,51.646,95325.0
2018-09-12 15:45:00,70.47,70.47,70.31,70.31,159961.0,51.6533,51.6533,51.536,51.536,159961.0
2018-09-12 15:50:00,70.31,70.46,70.31,70.41,165788.0,51.536,51.646,51.536,51.6093,165788.0
2018-09-12 15:55:00,70.42,70.43,70.37,70.39,377786.0,51.6167,51.624,51.58,51.5947,377786.0
2018-09-13 09:30:00,70.46,70.77,70.45,70.71,115912.0,51.646,51.8732,51.6386,51.8292,115912.0
2018-09-13 09:35:00,70.71,70.75,70.53,70.61,51251.0,51.8292,51.8585,51.6973,51.7559,51251.0
2018-09-13 09:40:00,70.59,70.86,70.56,70.81,142309.0,51.7413,51.9392,51.7193,51.9025,142309.0
2018-09-13 09:45:00,70.81,70.94,70.8,70.91,74929.0,51.9025,51.9978,51.8952,51.9758,74929.0
2018-09-13 09:50:00,70.93,70.97,70.85,70.89,54295.0,51.9905,52.0198,51.9318,51.9612,54295.0
2018-09-13 09:55:00,70.9,70.92,70.75,70.77,37509.0,51.9685,51.9831,51.8585,51.8732,37509.0
2018-09-13 10:00:00,70.76,70.92,70.76,70.88,108588.0,51.8659,51.9831,51.8659,51.9538,108588.0
2018-09-13 10:05:00,70.88,70.88,70.74,70.8,48796.0,51.9538,51.9538,51.8512,51.8952,48796.0
2018-09-13 10:10:00,70.81,70.86,70.79,70.81,32836.0,51.9025,51.9392,51.8879,51.9025,32836.0
2018-09-13 10:15:00,70.8,70.83,70.67,70.81,54768.0,51.8952,51.9172,51.7999,51.9025,54768.0
2018-09-13 10:20:00,70.8,70.83,70.74,70.81,41163.0,51.8952,51.9172,51.8512,51.9025,41163.0
2018-09-13 10:25:00,70.8,70.84,70.72,70.79,48061.0,51.8952,51.9245,51.8366,51.8879,48061.0
2018-09-13 10:30:00,70.79,70.81,70.68,70.7,79311.0,51.8879,51.9025,51.8072,51.8219,79311.0
2018-09-13 10:35:00,70.7,70.73,70.59,70.6,40074.0,51.8219,51.8439,51.7413,51.7486,40074.0
2018-09-13 10:40:00,70.61,70.64,70.54,70.56,27032.0,51.7559,51.7779,51.7046,51.7193,27032.0
2018-09-13 10:45:00,70.56,70.6,70.54,70.59,37611.0,51.7193,51.7486,51.7046,51.7413,37611.0
2018-09-13 10:50:00,70.59,70.59,70.49,70.53,30197.0,51.7413,51.7413,51.668,51.6973,30197.0
2018-09-13 10:55:00,70.52,70.55,70.47,70.49,61870.0,51.69,51.7119,51.6533,51.668,61870.0
2018-09-13 11:00:00,70.49,70.5,70.33,70.34,93364.0,51.668,51.6753,51.5507,51.558,93364.0
2018-09-13 11:05:00,70.34,70.59,70.34,70.59,45456.0,51.558,51.7413,51.558,51.7413,45456.0
2018-09-13 11:10:00,70.59,70.65,70.58,70.62,49206.0,51.7413,51.7852,51.7339,51.7633,49206.0
2018-09-13 11:15:00,70.62,70.62,70.45,70.5,26778.0,51.7633,51.7633,51.6386,51.6753,26778.0
2018-09-13 11:20:00,70.5,70.54,70.43,70.52,42986.0,51.6753,51.7046,51.624,51.69,42986.0
2018-09-13 11:25:00,70.51,70.54,70.44,70.49,25928.0,51.6826,51.7046,51.6313,51.668,25928.0
2018-09-13 11:30:00,70.49,70.52,70.44,70.52,34774.0,51.668,51.69,51.6313,51.69,34774.0
2018-09-13 11:35:00,70.52,70.55,70.49,70.55,29299.0,51.69,51.7119,51.668,51.7119,29299.0
2018-09-13 11:40:00,70.54,70.55,70.48,70.51,11800.0,51.7046,51.7119,51.6606,51.6826,11800.0
2018-09-13 11:45:00,70.51,70.52,70.47,70.49,16359.0,51.6826,51.69,51.6533,51.668,16359.0
2018-09-13 11:50:00,70.49,70.58,70.49,70.58,28082.0,51.668,51.7339,51.668,51.7339,28082.0
2018-09-13 11:55:00,70.58,70.59,70.5,70.52,28426.0,51.7339,51.7413,51.6753,51.69,28426.0
2018-09-13 12:00:00,70.52,70.54,70.43,70.47,59156.0,51.69,51.7046,51.624,51.6533,59156.0
2018-09-13 12:05:00,70.48,70.54,70.47,70.52,43900.0,51.6606,51.7046,51.6533,51.69,43900.0
2018-09-13 12:10:00,70.52,70.52,70.49,70.5,22252.0,51.69,51.69,51.668,51.6753,22252.0
2018-09-13 12:15:00,70.51,70.54,70.43,70.43,137544.0,51.6826,51.7046,51.624,51.624,137544.0
2018-09-13 12:20:00,70.43,70.44,70.36,70.41,36308.0,51.624,51.6313,51.5727,51.6093,36308.0
2018-09-13 12:25:00,70.41,70.44,70.36,70.43,26183.0,51.6093,51.6313,51.5727,51.624,26183.0
2018-09-13 12:30:00,70.44,70.45,70.34,70.36,18661.0,51.6313,51.6386,51.558,51.5727,18661.0
2018-09-13 12:35:00,70.37,70.38,70.29,70.3,24565.0,51.58,51.5873,51.5214,51.5287,24565.0
2018-09-13 12:40:00,70.3,70.3,70.25,70.26,13327.0,51.5287,51.5287,51.4921,51.4994,13327.0
2018-09-13 12:45:00,70.25,70.25,70.14,70.14,21684.0,51.4921,51.4921,51.4114,51.4114,21684.0
2018-09-13 12:50:00,70.15,70.23,70.14,70.22,20995.0,51.4188,51.4774,51.4114,51.4701,20995.0
2018-09-13 12:55:00,70.23,70.26,70.22,70.26,17208.0,51.4774,51.4994,51.4701,51.4994,17208.0
2018-09-13 13:00:00,70.26,70.29,70.25,70.28,25280.0,51.4994,51.5214,51.4921,51.514,25280.0
2018-09-13 13:05:00,70.28,70.35,70.27,70.32,22797.0,51.514,51.5653,51.5067,51.5434,22797.0
2018-09-13 13:10:00,70.33,70.36,70.31,70.32,16861.0,51.5507,51.5727,51.536,51.5434,16861.0
2018-09-13 13:15:00,70.31,70.39,70.31,70.38,19749.0,51.536,51.5947,51.536,51.5873,19749.0
2018-09-13 13:20:00,70.38,70.43,70.38,70.41,17782.0,51.5873,51.624,51.5873,51.6093,17782.0
2018-09-13 13:25:00,70.41,70.45,70.41,70.45,17322.0,51.6093,51.6386,51.6093,51.6386,17322.0
2018-09-13 13:30:00,70.45,70.47,70.41,70.43,26603.0,51.6386,51.6533,51.6093,51.624,26603.0
2018-09-13 13:35:00,70.43,70.45,70.41,70.42,22813.0,51.624,51.6386,51.6093,51.6167,22813.0
2018-09-13 13:40:00,70.42,70.48,70.42,70.45,14308.0,51.6167,51.6606,51.6167,51.6386,14308.0
2018-09-13 13:45:00,70.45,70.47,70.38,70.38,24139.0,51.6386,51.6533,51.5873,51.5873,24139.0
2018-09-13 13:50:00,70.38,70.41,70.34,70.34,16704.0,51.5873,51.6093,51.558,51.558,16704.0
2018-09-13 13:55:00,70.34,70.41,70.34,70.39,15678.0,51.558,51.6093,51.558,51.5947,15678.0
2018-09-13 14:00:00,70.39,70.44,70.39,70.43,18008.0,51.5947,51.6313,51.5947,51.624,18008.0
2018-09-13 14:05:00,70.43,70.48,70.43,70.48,23850.0,51.624,51.6606,51.624,51.6606,23850.0
2018-09-13 14:10:00,70.48,70.51,70.43,70.44,26659.0,51.6606,51.6826,51.624,51.6313,26659.0
2018-09-13 14:15:00,70.44,70.46,70.42,70.44,22073.0,51.6313,51.646,51.6167,51.6313,22073.0
2018-09-13 14:20:00,70.44,70.44,70.33,70.33,19786.0,51.6313,51.6313,51.5507,51.5507,19786.0
2018-09-13 14:25:00,70.33,70.43,70.33,70.42,25111.0,51.5507,51.624,51.5507,51.6167,25111.0
2018-09-13 14:30:00,70.43,70.45,70.37,70.38,29767.0,51.624,51.6386,51.58,51.5873,29767.0
2018-09-13 14:35:00,70.38,70.41,70.36,70.41,29455.0,51.5873,51.6093,51.5727,51.6093,29455.0
2018-09-13 14:40:00,70.41,70.43,70.41,70.42,14235.0,51.6093,51.624,51.6093,51.6167,14235.0
2018-09-13 14:45:00,70.42,70.44,70.41,70.43,25329.0,51.6167,51.6313,51.6093,51.624,25329.0
2018-09-13 14:50:00,70.43,70.47,70.43,70.46,21925.0,51.624,51.6533,51.624,51.646,21925.0
2018-09-13 14:55:00,70.47,70.52,70.43,70.44,43018.0,51.6533,51.69,51.624,51.6313,43018.0
2018-09-13 15:00:00,70.43,70.45,70.41,70.42,25755.0,51.624,51.6386,51.6093,51.6167,25755.0
2018-09-13 15:05:00,70.42,70.43,70.38,70.39,28001.0,51.6167,51.624,51.5873,51.5947,28001.0
2018-09-13 15:10:00,70.4,70.42,70.39,70.41,21072.0,51.602,51.6167,51.5947,51.6093,21072.0
2018-09-13 15:15:00,70.4,70.44,70.4,70.41,31112.0,51.602,51.6313,51.602,51.6093,31112.0
2018-09-13 15:20:00,70.41,70.46,70.41,70.46,28929.0,51.6093,51.646,51.6093,51.646,28929.0
2018-09-13 15:25:00,70.46,70.49,70.45,70.46,44626.0,51.646,51.668,51.6386,51.646,44626.0
2018-09-13 15:30:00,70.45,70.45,70.39,70.4,46636.0,51.6386,51.6386,51.5947,51.602,46636.0
2018-09-13 15:35:00,70.4,70.42,70.36,70.4,61860.0,51.602,51.6167,51.5727,51.602,61860.0
2018-09-13 15:40:00,70.4,70.43,70.37,70.39,54029.0,51.602,51.624,51.58,51.5947,54029.0
2018-09-13 15:45:00,70.39,70.43,70.38,70.42,109532.0,51.5947,51.624,51.5873,51.6167,109532.0
2018-09-13 15:50:00,70.42,70.51,70.42,70.45,120961.0,51.6167,51.6826,51.6167,51.6386,120961.0
2018-09-13 15:55:00,70.46,70.49,70.44,70.48,226051.0,51.646,51.668,51.6313,51.6606,226051.0
2018-09-14 09:30:00,70.69,70.7,70.13,70.36,81162.0,51.8146,51.8219,51.4041,51.5727,81162.0
2018-09-14 09:35:00,70.36,70.62,70.23,70.55,25221.0,51.5727,51.7633,51.4774,51.7119,25221.0
2018-09-14 09:40:00,70.58,70.6,70.44,70.59,14254.0,51.7339,51.7486,51.6313,51.7413,14254.0
2018-09-14 09:45:00,70.62,70.68,70.51,70.54,26085.0,51.7633,51.8072,51.6826,51.7046,26085.0
2018-09-14 09:50:00,70.53,70.62,70.51,70.51,20985.0,51.6973,51.7633,51.6826,51.6826,20985.0
2018-09-14 09:55:00,70.51,70.59,70.44,70.45,19770.0,51.6826,51.7413,51.6313,51.6386,19770.0
2018-09-14 10:00:00,70.47,70.54,70.45,70.53,36019.0,51.6533,51.7046,51.6386,51.6973,36019.0
2018-09-14 10:05:00,70.53,70.53,70.32,70.32,43193.0,51.6973,51.6973,51.5434,51.5434,43193.0
2018-09-14 10:10:00,70.33,70.37,70.24,70.3,29902.0,51.5507,51.58,51.4847,51.5287,29902.0
2018-09-14 10:15:00,70.3,70.39,70.29,70.39,18837.0,51.5287,51.5947,51.5214,51.5947,18837.0
2018-09-14 10:20:00,70.38,70.4,70.29,70.32,16028.0,51.5873,51.602,51.5214,51.5434,16028.0
2018-09-14 10:25:00,70.32,70.34,70.26,70.28,23545.0,51.5434,51.558,51.4994,51.514,23545.0
2018-09-14 10:30:00,70.28,70.38,70.28,70.37,29708.0,51.514,51.5873,51.514,51.58,29708.0
2018-09-14 10:35:00,70.38,70.39,70.29,70.35,23214.0,51.5873,51.5947,51.5214,51.5653,23214.0
2018-09-14 10:40:00,70.36,70.38,70.27,70.33,26511.0,51.5727,51.5873,51.5067,51.5507,26511.0
2018-09-14 10:45:00,70.32,70.35,70.25,70.33,28038.0,51.5434,51.5653,51.4921,51.5507,28038.0
2018-09-14 10:50:00,70.32,70.35,70.18,70.23,40186.0,51.5434,51.5653,51.4407,51.4774,40186.0
2018-09-14 10:55:00,70.24,70.38,70.21,70.31,34866.0,51.4847,51.5873,51.4627,51.536,34866.0
2018-09-14 11:00:00,70.31,70.47,70.31,70.44,35963.0,51.536,51.6533,51.536,51.6313,35963.0
2018-09-14 11:05:00,70.46,70.59,70.44,70.56,35529.0,51.646,51.7413,51.6313,51.7193,35529.0
2018-09-14 11:10:00,70.56,70.58,70.42,70.45,34652.0,51.7193,51.7339,51.6167,51.6386,34652.0
2018-09-14 11:15:00,70.45,70.5,70.45,70.45,18789.0,51.6386,51.6753,51.6386,51.6386,18789.0
2018-09-14 11:20:00,70.45,70.46,70.39,70.42,20639.0,51.6386,51.646,51.5947,51.6167,20639.0
2018-09-14 11:25:00,70.43,70.46,70.41,70.44,13711.0,51.624,51.646,51.6093,51.6313,13711.0
2018-09-14 11:30:00,70.44,70.45,70.37,70.4,16594.0,51.6313,51.6386,51.58,51.602,16594.0
2018-09-14 11:35:00,70.4,70.42,70.34,70.36,16918.0,51.602,51.6167,51.558,51.5727,16918.0
2018-09-14 11:40:00,70.36,70.36,70.22,70.3,28934.0,51.5727,51.5727,51.4701,51.5287,28934.0
2018-09-14 11:45:00,70.28,70.33,70.26,70.29,20905.0,51.514,51.5507,51.4994,51.5214,20905.0
2018-09-14 11:50:00,70.29,70.29,70.21,70.21,22596.0,51.5214,51.5214,51.4627,51.4627,22596.0
2018-09-14 11:55:00,70.22,70.27,70.18,70.23,21781.0,51.4701,51.5067,51.4407,51.4774,21781.0
2018-09-14 12:00:00,70.23,70.23,69.98,70.15,104230.0,51.4774,51.4774,51.2941,51.4188,104230.0
2018-09-14 12:05:00,70.13,70.19,70.1,70.16,48272.0,51.4041,51.4481,51.3821,51.4261,48272.0
2018-09-14 12:10:00,70.17,70.25,70.17,70.23,41509.0,51.4334,51.4921,51.4334,51.4774,41509.0
2018-09-14 12:15:00,70.22,70.24,70.18,70.2,20630.0,51.4701,51.4847,51.4407,51.4554,20630.0
2018-09-14 12:20:00,70.2,70.22,70.07,70.09,23596.0,51.4554,51.4701,51.3601,51.3748,23596.0
2018-09-14 12:25:00,70.09,70.1,70.03,70.08,24671.0,51.3748,51.3821,51.3308,51.3674,24671.0
2018-09-14 12:30:00,70.07,70.12,70.07,70.09,39548.0,51.3601,51.3968,51.3601,51.3748,39548.0
2018-09-14 12:35:00,70.09,70.17,70.08,70.15,16460.0,51.3748,51.4334,51.3674,51.4188,16460.0
2018-09-14 12:40:00,70.14,70.17,70.13,70.16,12253.0,51.4114,51.4334,51.4041,51.4261,12253.0
2018-09-14 12:45:00,70.16,70.18,70.11,70.17,11292.0,51.4261,51.4407,51.3894,51.4334,11292.0
2018-09-14 12:50:00,70.16,70.21,70.14,70.21,14745.0,51.4261,51.4627,51.4114,51.4627,14745.0
2018-09-14 12:55:00,70.21,70.23,70.18,70.19,15785.0,51.4627,51.4774,51.4407,51.4481,15785.0
2018-09-14 13:00:00,70.18,70.22,70.16,70.21,17262.0,51.4407,51.4701,51.4261,51.4627,17262.0
2018-09-14 13:05:00,70.21,70.22,70.17,70.18,19624.0,51.4627,51.4701,51.4334,51.4407,19624.0
2018-09-14 13:10:00,70.17,70.17,70.12,70.13,15043.0,51.4334,51.4334,51.3968,51.4041,15043.0
2018-09-14 13:15:00,70.14,70.18,70.12,70.18,9159.0,51.4114,51.4407,51.3968,51.4407,9159.0
2018-09-14 13:20:00,70.18,70.22,70.17,70.18,16080.0,51.4407,51.4701,51.4334,51.4407,16080.0
2018-09-14 13:25:00,70.19,70.25,70.18,70.22,18514.0,51.4481,51.4921,51.4407,51.4701,18514.0
2018-09-14 13:30:00,70.22,70.24,70.2,70.21,13393.0,51.4701,51.4847,51.4554,51.4627,13393.0
2018-09-14 13:35:00,70.22,70.23,70.16,70.16,8569.0,51.4701,51.4774,51.4261,51.4261,8569.0
2018-09-14 13:40:00,70.16,70.19,70.15,70.16,12821.0,51.4261,51.4481,51.4188,51.4261,12821.0
2018-09-14 13:45:00,70.16,70.17,70.08,70.08,10912.0,51.4261,51.4334,51.3674,51.3674,10912.0
2018-09-14 13:50:00,70.09,70.13,70.08,70.13,20446.0,51.3748,51.4041,51.3674,51.4041,20446.0
2018-09-14 13:55:00,70.14,70.15,70.1,70.12,19029.0,51.4114,51.4188,51.3821,51.3968,19029.0
2018-09-14 14:00:00,70.12,70.14,70.07,70.1,19050.0,51.3968,51.4114,51.3601,51.3821,19050.0
2018-09-14 14:05:00,70.11,70.11,70.07,70.09,7655.0,51.3894,51.3894,51.3601,51.3748,7655.0
2018-09-14 14:10:00,70.09,70.11,70.07,70.08,11620.0,51.3748,51.3894,51.3601,51.3674,11620.0
2018-09-14 14:15:00,70.09,70.11,70.08,70.11,18808.0,51.3748,51.3894,51.3674,51.3894,18808.0
2018-09-14 14:20:00,70.12,70.16,70.11,70.15,17701.0,51.3968,51.4261,51.3894,51.4188,17701.0
2018-09-14 14:25:00,70.16,70.18,70.08,70.13,25334.0,51.4261,51.4407,51.3674,51.4041,25334.0
2018-09-14 14:30:00,70.13,70.19,70.13,70.19,16034.0,51.4041,51.4481,51.4041,51.4481,16034.0
2018-09-14 14:35:00,70.18,70.25,70.18,70.24,18464.0,51.4407,51.4921,51.4407,51.4847,18464.0
2018-09-14 14:40:00,70.24,70.26,70.21,70.25,14422.0,51.4847,51.4994,51.4627,51.4921,14422.0
2018-09-14 14:45:00,70.25,70.27,70.23,70.23,18392.0,51.4921,51.5067,51.4774,51.4774,18392.0
2018-09-14 14:50:00,70.23,70.27,70.21,70.25,25099.0,51.4774,51.5067,51.4627,51.4921,25099.0
2018-09-14 14:55:00,70.26,70.28,70.23,70.23,12868.0,51.4994,51.514,51.4774,51.4774,12868.0
2018-09-14 15:00:00,70.23,70.24,70.19,70.19,24170.0,51.4774,51.4847,51.4481,51.4481,24170.0
2018-09-14 15:05:00,70.19,70.24,70.18,70.23,12512.0,51.4481,51.4847,51.4407,51.4774,12512.0
2018-09-14 15:10:00,70.23,70.23,70.15,70.15,18698.0,51.4774,51.4774,51.4188,51.4188,18698.0
2018-09-14 15:15:00,70.16,70.21,70.15,70.2,22831.0,51.4261,51.4627,51.4188,51.4554,22831.0
2018-09-14 15:20:00,70.2,70.24,70.19,70.22,17689.0,51.4554,51.4847,51.4481,51.4701,17689.0
2018-09-14 15:25:00,70.21,70.24,70.2,70.23,32585.0,51.4627,51.4847,51.4554,51.4774,32585.0
2018-09-14 15:30:00,70.23,70.27,70.21,70.26,40161.0,51.4774,51.5067,51.4627,51.4994,40161.0
2018-09-14 15:35:00,70.26,70.28,70.23,70.27,27704.0,51.4994,51.514,51.4774,51.5067,27704.0
2018-09-14 15:40:00,70.26,70.27,70.22,70.26,44243.0,51.4994,51.5067,51.4701,51.4994,44243.0
2018-09-14 15:45:00,70.25,70.31,70.25,70.3,44328.0,51.4921,51.536,51.4921,51.5287,44328.0
2018-09-14 15:50:00,70.3,70.32,70.24,70.26,53370.0,51.5287,51.5434,51.4847,51.4994,53370.0
2018-09-14 15:55:00,70.25,70.31,70.25,70.27,137138.0,51.4921,51.536,51.4921,51.5067,137138.0
2018-09-17 09:30:00,70.36,70.5,70.24,70.24,83471.0,51.5727,51.6753,51.4847,51.4847,83471.0
2018-09-17 09:35:00,70.24,70.59,70.24,70.59,64126.0,51.4847,51.7413,51.4847,51.7413,64126.0
2018-09-17 09:40:00,70.58,70.64,70.45,70.45,51056.0,51.7339,51.7779,51.6386,51.6386,51056.0
2018-09-17 09:45:00,70.46,70.46,70.24,70.25,56249.0,51.646,51.646,51.4847,51.4921,56249.0
2018-09-17 09:50:00,70.26,70.26,70.07,70.16,50696.0,51.4994,51.4994,51.3601,51.4261,50696.0
2018-09-17 09:55:00,70.17,70.2,70.08,70.14,30920.0,51.4334,51.4554,51.3674,51.4114,30920.0
2018-09-17 10:00:00,70.14,70.34,70.13,70.28,23660.0,51.4114,51.558,51.4041,51.514,23660.0
2018-09-17 10:05:00,70.3,70.49,70.29,70.49,51753.0,51.5287,51.668,51.5214,51.668,51753.0
2018-09-17 10:10:00,70.49,70.51,70.41,70.5,50000.0,51.668,51.6826,51.6093,51.6753,50000.0
2018-09-17 10:15:00,70.5,70.57,70.39,70.42,64717.0,51.6753,51.7266,51.5947,51.6167,64717.0
2018-09-17 10:20:00,70.42,70.55,70.42,70.48,33701.0,51.6167,51.7119,51.6167,51.6606,33701.0
2018-09-17 10:25:00,70.49,70.52,70.39,70.4,34767.0,51.668,51.69,51.5947,51.602,34767.0
2018-09-17 10:30:00,70.39,70.44,70.37,70.39,19881.0,51.5947,51.6313,51.58,51.5947,19881.0
2018-09-17 10:35:00,70.39,70.4,70.31,70.37,29959.0,51.5947,51.602,51.536,51.58,29959.0
2018-09-17 10:40:00,70.36,70.45,70.34,70.44,36426.0,51.5727,51.6386,51.558,51.6313,36426.0
2018-09-17 10:45:00,70.43,70.45,70.38,70.39,19241.0,51.624,51.6386,51.5873,51.5947,19241.0
2018-09-17 10:50:00,70.39,70.41,70.33,70.33,37203.0,51.5947,51.6093,51.5507,51.5507,37203.0
2018-09-17 10:55:00,70.32,70.36,70.32,70.36,24113.0,51.5434,51.5727,51.5434,51.5727,24113.0
2018-09-17 11:00:00,70.36,70.43,70.35,70.37,26461.0,51.5727,51.624,51.5653,51.58,26461.0
2018-09-17 11:05:00,70.37,70.39,70.25,70.33,66208.0,51.58,51.5947,51.4921,51.5507,66208.0
2018-09-17 11:10:00,70.35,70.43,70.32,70.38,31406.0,51.5653,51.624,51.5434,51.5873,31406.0
2018-09-17 11:15:00,70.38,70.43,70.32,70.42,31521.0,51.5873,51.624,51.5434,51.6167,31521.0
2018-09-17 11:20:00,70.42,70.42,70.35,70.37,50105.0,51.6167,51.6167,51.5653,51.58,50105.0
2018-09-17 11:25:00,70.37,70.46,70.36,70.45,44481.0,51.58,51.646,51.5727,51.6386,44481.0
2018-09-17 11:30:00,70.45,70.47,70.43,70.46,35106.0,51.6386,51.6533,51.624,51.646,35106.0
2018-09-17 11:35:00,70.46,70.48,70.41,70.43,32644.0,51.646,51.6606,51.6093,51.624,32644.0
2018-09-17 11:40:00,70.42,70.46,70.42,70.44,19943.0,51.6167,51.646,51.6167,51.6313,19943.0
2018-09-17 11:45:00,70.43,70.48,70.42,70.45,43180.0,51.624,51.6606,51.6167,51.6386,43180.0
2018-09-17 11:50:00,70.45,70.5,70.44,70.45,22772.0,51.6386,51.6753,51.6313,51.6386,22772.0
2018-09-17 11:55:00,70.45,70.46,70.39,70.39,19018.0,51.6386,51.646,51.5947,51.5947,19018.0
2018-09-17 12:00:00,70.4,70.43,70.38,70.42,20846.0,51.602,51.624,51.5873,51.6167,20846.0
2018-09-17 12:05:00,70.43,70.46,70.41,70.46,14916.0,51.624,51.646,51.6093,51.646,14916.0
2018-09-17 12:10:00,70.46,70.46,70.31,70.31,56120.0,51.646,51.646,51.536,51.536,56120.0
2018-09-17 12:15:00,70.31,70.32,70.25,70.28,18848.0,51.536,51.5434,51.4921,51.514,18848.0
2018-09-17 12:20:00,70.27,70.35,70.26,70.35,28375.0,51.5067,51.5653,51.4994,51.5653,28375.0
2018-09-17 12:25:00,70.35,70.37,70.32,70.34,19908.0,51.5653,51.58,51.5434,51.558,19908.0
2018-09-17 12:30:00,70.34,70.35,70.32,70.33,18557.0,51.558,51.5653,51.5434,51.5507,18557.0
2018-09-17 12:35:00,70.33,70.37,70.33,70.37,11243.0,51.5507,51.58,51.5507,51.58,11243.0
2018-09-17 12:40:00,70.37,70.41,70.35,70.41,13120.0,51.58,51.6093,51.5653,51.6093,13120.0
2018-09-17 12:45:00,70.41,70.41,70.35,70.36,14378.0,51.6093,51.6093,51.5653,51.5727,14378.0
2018-09-17 12:50:00,70.35,70.37,70.3,70.3,15683.0,51.5653,51.58,51.5287,51.5287,15683.0
2018-09-17 12:55:00,70.29,70.34,70.26,70.32,20956.0,51.5214,51.558,51.4994,51.5434,20956.0
2018-09-17 13:00:00,70.33,70.35,70.33,70.33,13540.0,51.5507,51.5653,51.5507,51.5507,13540.0
2018-09-17 13:05:00,70.33,70.35,70.32,70.34,14783.0,51.5507,51.5653,51.5434,51.558,14783.0
2018-09-17 13:10:00,70.33,70.33,70.28,70.28,17851.0,51.5507,51.5507,51.514,51.514,17851.0
2018-09-17 13:15:00,70.28,70.33,70.28,70.31,12595.0,51.514,51.5507,51.514,51.536,12595.0
2018-09-17 13:20:00,70.31,70.33,70.29,70.31,11829.0,51.536,51.5507,51.5214,51.536,11829.0
2018-09-17 13:25:00,70.31,70.35,70.31,70.34,22531.0,51.536,51.5653,51.536,51.558,22531.0
2018-09-17 13:30:00,70.34,70.4,70.31,70.4,30987.0,51.558,51.602,51.536,51.602,30987.0
2018-09-17 13:35:00,70.39,70.4,70.36,70.38,15639.0,51.5947,51.602,51.5727,51.5873,15639.0
2018-09-17 13:40:00,70.38,70.4,70.35,70.37,14628.0,51.5873,51.602,51.5653,51.58,14628.0
2018-09-17 13:45:00,70.36,70.42,70.36,70.41,20322.0,51.5727,51.6167,51.5727,51.6093,20322.0
2018-09-17 13:50:00,70.4,70.43,70.39,70.42,28637.0,51.602,51.624,51.5947,51.6167,28637.0
2018-09-17 13:55:00,70.42,70.47,70.41,70.42,17554.0,51.6167,51.6533,51.6093,51.6167,17554.0
2018-09-17 14:00:00,70.41,70.43,70.39,70.39,28011.0,51.6093,51.624,51.5947,51.5947,28011.0
2018-09-17 14:05:00,70.39,70.42,70.39,70.4,18342.0,51.5947,51.6167,51.5947,51.602,18342.0
2018-09-17 14:10:00,70.4,70.4,70.28,70.37,86521.0,51.602,51.602,51.514,51.58,86521.0
2018-09-17 14:15:00,70.36,70.41,70.35,70.36,24405.0,51.5727,51.6093,51.5653,51.5727,24405.0
2018-09-17 14:20:00,70.36,70.41,70.36,70.4,13023.0,51.5727,51.6093,51.5727,51.602,13023.0
2018-09-17 14:25:00,70.4,70.4,70.37,70.37,16164.0,51.602,51.602,51.58,51.58,16164.0
2018-09-17 14:30:00,70.37,70.4,70.36,70.4,25834.0,51.58,51.602,51.5727,51.602,25834.0
2018-09-17 14:35:00,70.4,70.41,70.37,70.38,14360.0,51.602,51.6093,51.58,51.5873,14360.0
2018-09-17 14:40:00,70.38,70.39,70.36,70.38,12138.0,51.5873,51.5947,51.5727,51.5873,12138.0
2018-09-17 14:45:00,70.39,70.45,70.37,70.45,38248.0,51.5947,51.6386,51.58,51.6386,38248.0
2018-09-17 14:50:00,70.45,70.45,70.4,70.42,43314.0,51.6386,51.6386,51.602,51.6167,43314.0
2018-09-17 14:55:00,70.42,70.43,70.37,70.41,36179.0,51.6167,51.624,51.58,51.6093,36179.0
2018-09-17 15:00:00,70.41,70.45,70.41,70.43,22029.0,51.6093,51.6386,51.6093,51.624,22029.0
2018-09-17 15:05:00,70.43,70.45,70.39,70.44,28575.0,51.624,51.6386,51.5947,51.6313,28575.0
2018-09-17 15:10:00,70.43,70.46,70.43,70.45,18763.0,51.624,51.646,51.624,51.6386,18763.0
2018-09-17 15:15:00,70.45,70.5,70.44,70.5,73286.0,51.6386,51.6753,51.6313,51.6753,73286.0
2018-09-17 15:20:00,70.48,70.5,70.48,70.48,22812.0,51.6606,51.6753,51.6606,51.6606,22812.0
2018-09-17 15:25:00,70.48,70.5,70.42,70.43,49571.0,51.6606,51.6753,51.6167,51.624,49571.0
2018-09-17 15:30:00,70.42,70.46,70.37,70.38,31045.0,51.6167,51.646,51.58,51.5873,31045.0
2018-09-17 15:35:00,70.39,70.4,70.36,70.39,32962.0,51.5947,51.602,51.5727,51.5947,32962.0
2018-09-17 15:40:00,70.39,70.46,70.38,70.44,58209.0,51.5947,51.646,51.5873,51.6313,58209.0
2018-09-17 15:45:00,70.45,70.48,70.41,70.42,44041.0,51.6386,51.6606,51.6093,51.6167,44041.0
2018-09-17 15:50:00,70.42,70.42,70.31,70.39,82547.0,51.6167,51.6167,51.536,51.5947,82547.0
2018-09-17 15:55:00,70.4,70.49,70.39,70.46,315816.0,51.602,51.668,51.5947,51.646,315816.0
2018-09-18 09:30:00,70.51,71.2,70.32,71.03,171818.0,51.6826,52.1884,51.5434,52.0638,171818.0
2018-09-18 09:35:00,71.07,71.07,70.88,70.9,44687.0,52.0931,52.0931,51.9538,51.9685,44687.0
2018-09-18 09:40:00,70.9,71.0,70.88,70.99,51888.0,51.9685,52.0418,51.9538,52.0345,51888.0
2018-09-18 09:45:00,70.93,71.0,70.87,70.87,71504.0,51.9905,52.0418,51.9465,51.9465,71504.0
2018-09-18 09:50:00,70.86,70.86,70.62,70.64,42067.0,51.9392,51.9392,51.7633,51.7779,42067.0
2018-09-18 09:55:00,70.64,70.71,70.57,70.71,29271.0,51.7779,51.8292,51.7266,51.8292,29271.0
2018-09-18 10:00:00,70.72,70.76,70.54,70.62,38653.0,51.8366,51.8659,51.7046,51.7633,38653.0
2018-09-18 10:05:00,70.59,70.64,70.56,70.59,41390.0,51.7413,51.7779,51.7193,51.7413,41390.0
2018-09-18 10:10:00,70.58,70.61,70.44,70.6,36862.0,51.7339,51.7559,51.6313,51.7486,36862.0
2018-09-18 10:15:00,70.61,70.77,70.6,70.67,23491.0,51.7559,51.8732,51.7486,51.7999,23491.0
2018-09-18 10:20:00,70.66,70.7,70.62,70.67,20531.0,51.7926,51.8219,51.7633,51.7999,20531.0
2018-09-18 10:25:00,70.67,70.7,70.6,70.63,29090.0,51.7999,51.8219,51.7486,51.7706,29090.0
2018-09-18 10:30:00,70.62,70.69,70.62,70.68,16986.0,51.7633,51.8146,51.7633,51.8072,16986.0
2018-09-18 10:35:00,70.68,70.72,70.66,70.68,20074.0,51.8072,51.8366,51.7926,51.8072,20074.0
2018-09-18 10:40:00,70.68,70.73,70.66,70.68,19515.0,51.8072,51.8439,51.7926,51.8072,19515.0
2018-09-18 10:45:00,70.68,70.77,70.67,70.73,34716.0,51.8072,51.8732,51.7999,51.8439,34716.0
2018-09-18 10:50:00,70.74,70.76,70.68,70.68,35947.0,51.8512,51.8659,51.8072,51.8072,35947.0
2018-09-18 10:55:00,70.67,70.74,70.67,70.71,14543.0,51.7999,51.8512,51.7999,51.8292,14543.0
2018-09-18 11:00:00,70.71,70.77,70.71,70.73,22396.0,51.8292,51.8732,51.8292,51.8439,22396.0
2018-09-18 11:05:00,70.72,70.85,70.71,70.84,22855.0,51.8366,51.9318,51.8292,51.9245,22855.0
2018-09-18 11:10:00,70.85,70.87,70.81,70.81,40314.0,51.9318,51.9465,51.9025,51.9025,40314.0
2018-09-18 11:15:00,70.8,70.9,70.79,70.89,22077.0,51.8952,51.9685,51.8879,51.9612,22077.0
2018-09-18 11:20:00,70.89,70.92,70.87,70.9,52253.0,51.9612,51.9831,51.9465,51.9685,52253.0
2018-09-18 11:25:00,70.9,70.92,70.81,70.92,38436.0,51.9685,51.9831,51.9025,51.9831,38436.0
2018-09-18 11:30:00,70.92,70.95,70.88,70.91,27870.0,51.9831,52.0051,51.9538,51.9758,27870.0
2018-09-18 11:35:00,70.92,70.98,70.91,70.92,54261.0,51.9831,52.0271,51.9758,51.9831,54261.0
2018-09-18 11:40:00,70.92,70.93,70.87,70.9,41192.0,51.9831,51.9905,51.9465,51.9685,41192.0
2018-09-18 11:45:00,70.91,71.0,70.91,70.98,43442.0,51.9758,52.0418,51.9758,52.0271,43442.0
2018-09-18 11:50:00,70.98,71.01,70.93,70.99,74558.0,52.0271,52.0491,51.9905,52.0345,74558.0
2018-09-18 11:55:00,70.99,71.08,70.95,70.96,59877.0,52.0345,52.1004,52.0051,52.0125,59877.0
2018-09-18 12:00:00,70.96,71.1,70.96,71.1,52533.0,52.0125,52.1151,52.0125,52.1151,52533.0
2018-09-18 12:05:00,71.11,71.15,71.08,71.09,28586.0,52.1224,52.1517,52.1004,52.1078,28586.0
2018-09-18 12:10:00,71.09,71.14,71.07,71.14,31074.0,52.1078,52.1444,52.0931,52.1444,31074.0
2018-09-18 12:15:00,71.14,71.2,71.14,71.16,38863.0,52.1444,52.1884,52.1444,52.1591,38863.0
2018-09-18 12:20:00,71.16,71.18,71.12,71.12,39865.0,52.1591,52.1737,52.1297,52.1297,39865.0
2018-09-18 12:25:00,71.12,71.12,71.06,71.09,46246.0,52.1297,52.1297,52.0858,52.1078,46246.0
2018-09-18 12:30:00,71.09,71.1,71.01,71.08,27823.0,52.1078,52.1151,52.0491,52.1004,27823.0
2018-09-18 12:35:00,71.09,71.13,71.08,71.08,30784.0,52.1078,52.1371,52.1004,52.1004,30784.0
2018-09-18 12:40:00,71.08,71.09,71.04,71.08,20330.0,52.1004,52.1078,52.0711,52.1004,20330.0
2018-09-18 12:45:00,71.07,71.1,71.06,71.09,15353.0,52.0931,52.1151,52.0858,52.1078,15353.0
2018-09-18 12:50:00,71.1,71.16,71.08,71.16,25564.0,52.1151,52.1591,52.1004,52.1591,25564.0
2018-09-18 12:55:00,71.16,71.16,71.11,71.13,21854.0,52.1591,52.1591,52.1224,52.1371,21854.0
2018-09-18 13:00:00,71.14,71.19,71.12,71.19,32158.0,52.1444,52.1811,52.1297,52.1811,32158.0
2018-09-18 13:05:00,71.19,71.31,71.18,71.31,56364.0,52.1811,52.269,52.1737,52.269,56364.0
2018-09-18 13:10:00,71.3,71.3,71.23,71.25,67537.0,52.2617,52.2617,52.2104,52.225,67537.0
2018-09-18 13:15:00,71.23,71.27,71.23,71.25,28830.0,52.2104,52.2397,52.2104,52.225,28830.0
2018-09-18 13:20:00,71.26,71.28,71.24,71.27,26778.0,52.2324,52.247,52.2177,52.2397,26778.0
2018-09-18 13:25:00,71.28,71.34,71.27,71.34,25732.0,52.247,52.291,52.2397,52.291,25732.0
2018-09-18 13:30:00,71.34,71.44,71.32,71.4,55170.0,52.291,52.3643,52.2763,52.335,55170.0
2018-09-18 13:35:00,71.39,71.4,71.33,71.35,25102.0,52.3277,52.335,52.2837,52.2983,25102.0
2018-09-18 13:40:00,71.35,71.35,71.29,71.31,31675.0,52.2983,52.2983,52.2544,52.269,31675.0
2018-09-18 13:45:00,71.31,71.31,71.29,71.31,27827.0,52.269,52.269,52.2544,52.269,27827.0
2018-09-18 13:50:00,71.31,71.32,71.3,71.3,29037.0,52.269,52.2763,52.2617,52.2617,29037.0
2018-09-18 13:55:00,71.31,71.32,71.25,71.25,37407.0,52.269,52.2763,52.225,52.225,37407.0
2018-09-18 14:00:00,71.24,71.24,71.17,71.19,36155.0,52.2177,52.2177,52.1664,52.1811,36155.0
2018-09-18 14:05:00,71.18,71.21,71.18,71.21,21765.0,52.1737,52.1957,52.1737,52.1957,21765.0
2018-09-18 14:10:00,71.21,71.31,71.2,71.29,41502.0,52.1957,52.269,52.1884,52.2544,41502.0
2018-09-18 14:15:00,71.3,71.31,71.24,71.28,57166.0,52.2617,52.269,52.2177,52.247,57166.0
2018-09-18 14:20:00,71.28,71.3,71.25,71.28,34535.0,52.247,52.2617,52.225,52.247,34535.0
2018-09-18 14:25:00,71.28,71.31,71.25,71.26,29186.0,52.247,52.269,52.225,52.2324,29186.0
2018-09-18 14:30:00,71.26,71.31,71.26,71.28,26474.0,52.2324,52.269,52.2324,52.247,26474.0
2018-09-18 14:35:00,71.28,71.33,71.26,71.27,54742.0,52.247,52.2837,52.2324,52.2397,54742.0
2018-09-18 14:40:00,71.27,71.31,71.25,71.31,23989.0,52.2397,52.269,52.225,52.269,23989.0
2018-09-18 14:45:00,71.3,71.31,71.26,71.28,29385.0,52.2617,52.269,52.2324,52.247,29385.0
2018-09-18 14:50:00,71.28,71.3,71.28,71.3,18380.0,52.247,52.2617,52.247,52.2617,18380.0
2018-09-18 14:55:00,71.3,71.32,71.26,71.26,29905.0,52.2617,52.2763,52.2324,52.2324,29905.0
2018-09-18 15:00:00,71.26,71.28,71.25,71.28,23385.0,52.2324,52.247,52.225,52.247,23385.0
2018-09-18 15:05:00,71.28,71.29,71.26,71.28,28937.0,52.247,52.2544,52.2324,52.247,28937.0
2018-09-18 15:10:00,71.28,71.29,71.26,71.27,26113.0,52.247,52.2544,52.2324,52.2397,26113.0
2018-09-18 15:15:00,71.27,71.29,71.25,71.29,50605.0,52.2397,52.2544,52.225,52.2544,50605.0
2018-09-18 15:20:00,71.29,71.31,71.27,71.28,101686.0,52.2544,52.269,52.2397,52.247,101686.0
2018-09-18 15:25:00,71.28,71.29,71.23,71.26,46429.0,52.247,52.2544,52.2104,52.2324,46429.0
2018-09-18 15:30:00,71.26,71.27,71.18,71.19,53924.0,52.2324,52.2397,52.1737,52.1811,53924.0
2018-09-18 15:35:00,71.18,71.19,71.14,71.14,37535.0,52.1737,52.1811,52.1444,52.1444,37535.0
2018-09-18 15:40:00,71.14,71.15,71.08,71.14,58548.0,52.1444,52.1517,52.1004,52.1444,58548.0
2018-09-18 15:45:00,71.14,71.15,71.0,71.0,117919.0,52.1444,52.1517,52.0418,52.0418,117919.0
2018-09-18 15:50:00,70.99,70.99,70.86,70.93,125282.0,52.0345,52.0345,51.9392,51.9905,125282.0
2018-09-18 15:55:00,70.94,70.99,70.88,70.88,370906.0,51.9978,52.0345,51.9538,51.9538,370906.0
2018-09-19 09:30:00,71.01,71.55,71.0,71.47,71368.0,52.0491,52.4449,52.0418,52.3863,71368.0
2018-09-19 09:35:00,71.48,71.77,71.48,71.73,38479.0,52.3936,52.6062,52.3936,52.5769,38479.0
2018-09-19 09:40:00,71.7,71.82,71.55,71.64,63204.0,52.5549,52.6428,52.4449,52.5109,63204.0
2018-09-19 09:45:00,71.64,71.76,71.6,71.7,62333.0,52.5109,52.5989,52.4816,52.5549,62333.0
2018-09-19 09:50:00,71.68,71.7,71.56,71.6,24745.0,52.5402,52.5549,52.4523,52.4816,24745.0
2018-09-19 09:55:00,71.6,71.73,71.51,71.72,29080.0,52.4816,52.5769,52.4156,52.5695,29080.0
2018-09-19 10:00:00,71.73,71.96,71.73,71.94,58142.0,52.5769,52.7455,52.5769,52.7308,58142.0
2018-09-19 10:05:00,71.93,72.03,71.89,72.0,86832.0,52.7235,52.7968,52.6941,52.7748,86832.0
2018-09-19 10:10:00,71.99,72.01,71.84,71.91,59883.0,52.7674,52.7821,52.6575,52.7088,59883.0
2018-09-19 10:15:00,71.92,71.94,71.82,71.86,52345.0,52.7161,52.7308,52.6428,52.6722,52345.0
2018-09-19 10:20:00,71.87,71.96,71.83,71.89,43303.0,52.6795,52.7455,52.6502,52.6941,43303.0
2018-09-19 10:25:00,71.91,71.98,71.91,71.93,44446.0,52.7088,52.7601,52.7088,52.7235,44446.0
2018-09-19 10:30:00,71.93,71.96,71.85,71.88,30595.0,52.7235,52.7455,52.6648,52.6868,30595.0
2018-09-19 10:35:00,71.86,71.92,71.79,71.91,23920.0,52.6722,52.7161,52.6208,52.7088,23920.0
2018-09-19 10:40:00,71.9,71.98,71.88,71.98,27766.0,52.7015,52.7601,52.6868,52.7601,27766.0
2018-09-19 10:45:00,71.97,71.98,71.92,71.95,27882.0,52.7528,52.7601,52.7161,52.7381,27882.0
2018-09-19 10:50:00,71.95,71.96,71.87,71.9,31832.0,52.7381,52.7455,52.6795,52.7015,31832.0
2018-09-19 10:55:00,71.9,71.93,71.82,71.84,19783.0,52.7015,52.7235,52.6428,52.6575,19783.0
2018-09-19 11:00:00,71.85,71.93,71.84,71.93,30014.0,52.6648,52.7235,52.6575,52.7235,30014.0
2018-09-19 11:05:00,71.93,72.0,71.93,71.97,47132.0,52.7235,52.7748,52.7235,52.7528,47132.0
2018-09-19 11:10:00,71.98,72.02,71.94,72.01,53192.0,52.7601,52.7894,52.7308,52.7821,53192.0
2018-09-19 11:15:00,72.01,72.04,71.92,71.94,29269.0,52.7821,52.8041,52.7161,52.7308,29269.0
2018-09-19 11:20:00,71.95,71.96,71.92,71.94,24325.0,52.7381,52.7455,52.7161,52.7308,24325.0
2018-09-19 11:25:00,71.95,71.95,71.85,71.85,24145.0,52.7381,52.7381,52.6648,52.6648,24145.0
2018-09-19 11:30:00,71.85,71.91,71.83,71.84,23318.0,52.6648,52.7088,52.6502,52.6575,23318.0
2018-09-19 11:35:00,71.85,71.92,71.84,71.92,20561.0,52.6648,52.7161,52.6575,52.7161,20561.0
2018-09-19 11:40:00,71.92,71.97,71.89,71.96,17356.0,52.7161,52.7528,52.6941,52.7455,17356.0
2018-09-19 11:45:00,71.96,71.98,71.93,71.95,37688.0,52.7455,52.7601,52.7235,52.7381,37688.0
2018-09-19 11:50:00,71.95,71.98,71.92,71.92,31277.0,52.7381,52.7601,52.7161,52.7161,31277.0
2018-09-19 11:55:00,71.93,71.95,71.92,71.94,19120.0,52.7235,52.7381,52.7161,52.7308,19120.0
2018-09-19 12:00:00,71.93,71.94,71.91,71.93,10220.0,52.7235,52.7308,52.7088,52.7235,10220.0
2018-09-19 12:05:00,71.92,71.93,71.86,71.86,15480.0,52.7161,52.7235,52.6722,52.6722,15480.0
2018-09-19 12:10:00,71.86,71.86,71.82,71.82,13204.0,52.6722,52.6722,52.6428,52.6428,13204.0
2018-09-19 12:15:00,71.82,71.82,71.7,71.7,26976.0,52.6428,52.6428,52.5549,52.5549,26976.0
2018-09-19 12:20:00,71.7,71.71,71.66,71.7,27801.0,52.5549,52.5622,52.5256,52.5549,27801.0
2018-09-19 12:25:00,71.69,71.76,71.68,71.75,20010.0,52.5475,52.5989,52.5402,52.5915,20010.0
2018-09-19 12:30:00,71.74,71.78,71.74,71.76,14218.0,52.5842,52.6135,52.5842,52.5989,14218.0
2018-09-19 12:35:00,71.75,71.76,71.68,71.69,32061.0,52.5915,52.5989,52.5402,52.5475,32061.0
2018-09-19 12:40:00,71.69,71.74,71.68,71.73,14701.0,52.5475,52.5842,52.5402,52.5769,14701.0
2018-09-19 12:45:00,71.72,71.76,71.72,71.76,11585.0,52.5695,52.5989,52.5695,52.5989,11585.0
2018-09-19 12:50:00,71.76,71.84,71.75,71.84,21741.0,52.5989,52.6575,52.5915,52.6575,21741.0
2018-09-19 12:55:00,71.84,71.88,71.81,71.83,24367.0,52.6575,52.6868,52.6355,52.6502,24367.0
2018-09-19 13:00:00,71.86,71.91,71.84,71.91,34340.0,52.6722,52.7088,52.6575,52.7088,34340.0
2018-09-19 13:05:00,71.9,71.92,71.87,71.87,30979.0,52.7015,52.7161,52.6795,52.6795,30979.0
2018-09-19 13:10:00,71.88,71.89,71.86,71.87,10450.0,52.6868,52.6941,52.6722,52.6795,10450.0
2018-09-19 13:15:00,71.87,71.87,71.86,71.87,9419.0,52.6795,52.6795,52.6722,52.6795,9419.0
2018-09-19 13:20:00,71.86,71.87,71.81,71.81,20579.0,52.6722,52.6795,52.6355,52.6355,20579.0
2018-09-19 13:25:00,71.81,71.82,71.67,71.68,29048.0,52.6355,52.6428,52.5329,52.5402,29048.0
2018-09-19 13:30:00,71.67,71.76,71.67,71.75,27103.0,52.5329,52.5989,52.5329,52.5915,27103.0
2018-09-19 13:35:00,71.76,71.85,71.76,71.84,16007.0,52.5989,52.6648,52.5989,52.6575,16007.0
2018-09-19 13:40:00,71.83,71.85,71.78,71.78,15474.0,52.6502,52.6648,52.6135,52.6135,15474.0
2018-09-19 13:45:00,71.78,71.84,71.77,71.83,21705.0,52.6135,52.6575,52.6062,52.6502,21705.0
2018-09-19 13:50:00,71.82,71.85,71.81,71.84,11078.0,52.6428,52.6648,52.6355,52.6575,11078.0
2018-09-19 13:55:00,71.84,71.84,71.8,71.81,20493.0,52.6575,52.6575,52.6282,52.6355,20493.0
2018-09-19 14:00:00,71.8,71.8,71.73,71.73,29899.0,52.6282,52.6282,52.5769,52.5769,29899.0
2018-09-19 14:05:00,71.73,71.75,71.62,71.63,42009.0,52.5769,52.5915,52.4962,52.5036,42009.0
2018-09-19 14:10:00,71.63,71.69,71.62,71.67,16204.0,52.5036,52.5475,52.4962,52.5329,16204.0
2018-09-19 14:15:00,71.68,71.76,71.67,71.74,23695.0,52.5402,52.5989,52.5329,52.5842,23695.0
2018-09-19 14:20:00,71.75,71.75,71.7,71.74,22913.0,52.5915,52.5915,52.5549,52.5842,22913.0
2018-09-19 14:25:00,71.74,71.82,71.73,71.81,25507.0,52.5842,52.6428,52.5769,52.6355,25507.0
2018-09-19 14:30:00,71.81,71.85,71.78,71.78,19557.0,52.6355,52.6648,52.6135,52.6135,19557.0
2018-09-19 14:35:00,71.78,71.81,71.78,71.81,16166.0,52.6135,52.6355,52.6135,52.6355,16166.0
2018-09-19 14:40:00,71.81,71.85,71.8,71.82,23958.0,52.6355,52.6648,52.6282,52.6428,23958.0
2018-09-19 14:45:00,71.83,71.83,71.79,71.81,21607.0,52.6502,52.6502,52.6208,52.6355,21607.0
2018-09-19 14:50:00,71.81,71.83,71.8,71.82,20714.0,52.6355,52.6502,52.6282,52.6428,20714.0
2018-09-19 14:55:00,71.83,71.84,71.8,71.81,19172.0,52.6502,52.6575,52.6282,52.6355,19172.0
2018-09-19 15:00:00,71.8,71.86,71.77,71.84,25419.0,52.6282,52.6722,52.6062,52.6575,25419.0
2018-09-19 15:05:00,71.84,71.86,71.83,71.83,16928.0,52.6575,52.6722,52.6502,52.6502,16928.0
2018-09-19 15:10:00,71.84,71.85,71.82,71.84,15598.0,52.6575,52.6648,52.6428,52.6575,15598.0
2018-09-19 15:15:00,71.84,71.84,70.89,70.95,368350.0,52.6575,52.6575,51.9612,52.0051,368350.0
2018-09-19 15:20:00,70.96,71.19,70.92,71.15,315670.0,52.0125,52.1811,51.9831,52.1517,315670.0
2018-09-19 15:25:00,71.14,71.3,71.14,71.22,85970.0,52.1444,52.2617,52.1444,52.203,85970.0
2018-09-19 15:30:00,71.22,71.36,71.15,71.17,67208.0,52.203,52.3057,52.1517,52.1664,67208.0
2018-09-19 15:35:00,71.17,71.24,71.12,71.13,72552.0,52.1664,52.2177,52.1297,52.1371,72552.0
2018-09-19 15:40:00,71.13,71.17,71.08,71.17,119079.0,52.1371,52.1664,52.1004,52.1664,119079.0
2018-09-19 15:45:00,71.17,71.18,71.03,71.15,132394.0,52.1664,52.1737,52.0638,52.1517,132394.0
2018-09-19 15:50:00,71.15,71.25,71.09,71.23,111157.0,52.1517,52.225,52.1078,52.2104,111157.0
2018-09-19 15:55:00,71.22,71.33,71.21,71.29,236143.0,52.203,52.2837,52.1957,52.2544,236143.0
2018-09-20 09:30:00,71.52,72.19,71.52,72.13,104599.0,52.4229,52.914,52.4229,52.8701,104599.0
2018-09-20 09:35:00,72.12,72.17,71.94,72.1,42827.0,52.8627,52.8994,52.7308,52.8481,42827.0
2018-09-20 09:40:00,72.09,72.14,71.82,71.87,28536.0,52.8407,52.8774,52.6428,52.6795,28536.0
2018-09-20 09:45:00,71.87,71.98,71.87,71.94,44025.0,52.6795,52.7601,52.6795,52.7308,44025.0
2018-09-20 09:50:00,71.93,71.95,71.82,71.88,19262.0,52.7235,52.7381,52.6428,52.6868,19262.0
2018-09-20 09:55:00,71.88,71.95,71.77,71.8,43904.0,52.6868,52.7381,52.6062,52.6282,43904.0
2018-09-20 10:00:00,71.81,71.96,71.78,71.84,78687.0,52.6355,52.7455,52.6135,52.6575,78687.0
2018-09-20 10:05:00,71.84,71.92,71.7,71.7,39445.0,52.6575,52.7161,52.5549,52.5549,39445.0
2018-09-20 10:10:00,71.71,71.92,71.63,71.91,29713.0,52.5622,52.7161,52.5036,52.7088,29713.0
2018-09-20 10:15:00,71.92,72.03,71.88,71.95,49672.0,52.7161,52.7968,52.6868,52.7381,49672.0
2018-09-20 10:20:00,71.97,72.03,71.92,71.98,54738.0,52.7528,52.7968,52.7161,52.7601,54738.0
2018-09-20 10:25:00,71.99,72.09,71.98,72.0,52975.0,52.7674,52.8407,52.7601,52.7748,52975.0
2018-09-20 10:30:00,72.01,72.13,71.99,72.09,84157.0,52.7821,52.8701,52.7674,52.8407,84157.0
2018-09-20 10:35:00,72.09,72.14,72.03,72.11,51468.0,52.8407,52.8774,52.7968,52.8554,51468.0
2018-09-20 10:40:00,72.11,72.19,72.09,72.15,62870.0,52.8554,52.914,52.8407,52.8847,62870.0
2018-09-20 10:45:00,72.15,72.17,72.1,72.15,72727.0,52.8847,52.8994,52.8481,52.8847,72727.0
2018-09-20 10:50:00,72.16,72.16,72.07,72.09,58405.0,52.892,52.892,52.8261,52.8407,58405.0
2018-09-20 10:55:00,72.09,72.14,72.08,72.14,57104.0,52.8407,52.8774,52.8334,52.8774,57104.0
2018-09-20 11:00:00,72.14,72.35,72.13,72.35,103654.0,52.8774,53.0313,52.8701,53.0313,103654.0
2018-09-20 11:05:00,72.36,72.4,72.28,72.35,112507.0,53.0386,53.068,52.98,53.0313,112507.0
2018-09-20 11:10:00,72.34,72.43,72.32,72.43,40895.0,53.024,53.09,53.0093,53.09,40895.0
2018-09-20 11:15:00,72.43,72.57,72.41,72.53,163651.0,53.09,53.1926,53.0753,53.1633,163651.0
2018-09-20 11:20:00,72.53,72.55,72.46,72.51,66100.0,53.1633,53.1779,53.1119,53.1486,66100.0
2018-09-20 11:25:00,72.52,72.67,72.52,72.64,54198.0,53.1559,53.2659,53.1559,53.2439,54198.0
2018-09-20 11:30:00,72.65,72.71,72.59,72.65,65131.0,53.2512,53.2952,53.2072,53.2512,65131.0
2018-09-20 11:35:00,72.65,72.78,72.64,72.7,46915.0,53.2512,53.3465,53.2439,53.2879,46915.0
2018-09-20 11:40:00,72.71,72.74,72.66,72.66,64672.0,53.2952,53.3172,53.2585,53.2585,64672.0
2018-09-20 11:45:00,72.66,72.69,72.63,72.66,26788.0,53.2585,53.2805,53.2365,53.2585,26788.0
2018-09-20 11:50:00,72.65,72.66,72.56,72.58,27944.0,53.2512,53.2585,53.1852,53.1999,27944.0
2018-09-20 11:55:00,72.59,72.7,72.57,72.7,25731.0,53.2072,53.2879,53.1926,53.2879,25731.0
2018-09-20 12:00:00,72.7,72.75,72.65,72.69,27712.0,53.2879,53.3245,53.2512,53.2805,27712.0
2018-09-20 12:05:00,72.69,72.72,72.64,72.68,43657.0,53.2805,53.3025,53.2439,53.2732,43657.0
2018-09-20 12:10:00,72.68,72.72,72.66,72.66,18555.0,53.2732,53.3025,53.2585,53.2585,18555.0
2018-09-20 12:15:00,72.65,72.79,72.64,72.73,70047.0,53.2512,53.3538,53.2439,53.3098,70047.0
2018-09-20 12:20:00,72.74,72.81,72.72,72.78,45110.0,53.3172,53.3685,53.3025,53.3465,45110.0
2018-09-20 12:25:00,72.78,72.81,72.71,72.77,90594.0,53.3465,53.3685,53.2952,53.3392,90594.0
2018-09-20 12:30:00,72.76,72.87,72.74,72.86,78280.0,53.3318,53.4125,53.3172,53.4051,78280.0
2018-09-20 12:35:00,72.86,72.93,72.82,72.9,85752.0,53.4051,53.4564,53.3758,53.4345,85752.0
2018-09-20 12:40:00,72.91,72.93,72.84,72.9,75372.0,53.4418,53.4564,53.3905,53.4345,75372.0
2018-09-20 12:45:00,72.89,72.95,72.87,72.92,39442.0,53.4271,53.4711,53.4125,53.4491,39442.0
2018-09-20 12:50:00,72.92,72.95,72.88,72.94,17729.0,53.4491,53.4711,53.4198,53.4638,17729.0
2018-09-20 12:55:00,72.94,72.96,72.89,72.9,15159.0,53.4638,53.4784,53.4271,53.4345,15159.0
2018-09-20 13:00:00,72.91,72.95,72.89,72.91,32445.0,53.4418,53.4711,53.4271,53.4418,32445.0
2018-09-20 13:05:00,72.93,72.98,72.93,72.97,22391.0,53.4564,53.4931,53.4564,53.4858,22391.0
2018-09-20 13:10:00,72.97,72.98,72.93,72.93,21590.0,53.4858,53.4931,53.4564,53.4564,21590.0
2018-09-20 13:15:00,72.93,72.94,72.91,72.92,11436.0,53.4564,53.4638,53.4418,53.4491,11436.0
2018-09-20 13:20:00,72.93,72.96,72.92,72.94,21040.0,53.4564,53.4784,53.4491,53.4638,21040.0
2018-09-20 13:25:00,72.93,72.94,72.87,72.89,28601.0,53.4564,53.4638,53.4125,53.4271,28601.0
2018-09-20 13:30:00,72.9,72.97,72.89,72.95,36121.0,53.4345,53.4858,53.4271,53.4711,36121.0
2018-09-20 13:35:00,72.94,72.96,72.92,72.92,15138.0,53.4638,53.4784,53.4491,53.4491,15138.0
2018-09-20 13:40:00,72.92,72.93,72.9,72.93,24199.0,53.4491,53.4564,53.4345,53.4564,24199.0
2018-09-20 13:45:00,72.93,72.95,72.91,72.94,18017.0,53.4564,53.4711,53.4418,53.4638,18017.0
2018-09-20 13:50:00,72.94,72.94,72.89,72.9,17182.0,53.4638,53.4638,53.4271,53.4345,17182.0
2018-09-20 13:55:00,72.9,72.9,72.87,72.9,30013.0,53.4345,53.4345,53.4125,53.4345,30013.0
2018-09-20 14:00:00,72.9,72.93,72.82,72.83,70650.0,53.4345,53.4564,53.3758,53.3831,70650.0
2018-09-20 14:05:00,72.82,72.85,72.78,72.79,30972.0,53.3758,53.3978,53.3465,53.3538,30972.0
2018-09-20 14:10:00,72.78,72.85,72.78,72.84,28650.0,53.3465,53.3978,53.3465,53.3905,28650.0
2018-09-20 14:15:00,72.84,72.86,72.82,72.82,55842.0,53.3905,53.4051,53.3758,53.3758,55842.0
2018-09-20 14:20:00,72.81,72.82,72.78,72.8,25205.0,53.3685,53.3758,53.3465,53.3612,25205.0
2018-09-20 14:25:00,72.79,72.83,72.77,72.8,21955.0,53.3538,53.3831,53.3392,53.3612,21955.0
2018-09-20 14:30:00,72.8,72.8,72.68,72.71,32679.0,53.3612,53.3612,53.2732,53.2952,32679.0
2018-09-20 14:35:00,72.7,72.71,72.64,72.64,14857.0,53.2879,53.2952,53.2439,53.2439,14857.0
2018-09-20 14:40:00,72.64,72.72,72.64,72.72,46156.0,53.2439,53.3025,53.2439,53.3025,46156.0
2018-09-20 14:45:00,72.72,72.81,72.71,72.8,27408.0,53.3025,53.3685,53.2952,53.3612,27408.0
2018-09-20 14:50:00,72.79,72.85,72.79,72.84,31096.0,53.3538,53.3978,53.3538,53.3905,31096.0
2018-09-20 14:55:00,72.84,72.85,72.77,72.78,27097.0,53.3905,53.3978,53.3392,53.3465,27097.0
2018-09-20 15:00:00,72.77,72.81,72.73,72.73,53990.0,53.3392,53.3685,53.3098,53.3098,53990.0
2018-09-20 15:05:00,72.73,72.78,72.73,72.76,40876.0,53.3098,53.3465,53.3098,53.3318,40876.0
2018-09-20 15:10:00,72.77,72.85,72.76,72.84,39973.0,53.3392,53.3978,53.3318,53.3905,39973.0
2018-09-20 15:15:00,72.84,72.93,72.84,72.91,31395.0,53.3905,53.4564,53.3905,53.4418,31395.0
2018-09-20 15:20:00,72.9,72.92,72.86,72.88,39533.0,53.4345,53.4491,53.4051,53.4198,39533.0
2018-09-20 15:25:00,72.87,72.89,72.82,72.83,34038.0,53.4125,53.4271,53.3758,53.3831,34038.0
2018-09-20 15:30:00,72.83,72.83,72.77,72.8,56144.0,53.3831,53.3831,53.3392,53.3612,56144.0
2018-09-20 15:35:00,72.8,72.86,72.8,72.84,52104.0,53.3612,53.4051,53.3612,53.3905,52104.0
2018-09-20 15:40:00,72.83,72.89,72.8,72.81,66422.0,53.3831,53.4271,53.3612,53.3685,66422.0
2018-09-20 15:45:00,72.81,72.89,72.8,72.86,86894.0,53.3685,53.4271,53.3612,53.4051,86894.0
2018-09-20 15:50:00,72.86,72.92,72.85,72.88,118048.0,53.4051,53.4491,53.3978,53.4198,118048.0
2018-09-20 15:55:00,72.89,72.93,72.85,72.88,229702.0,53.4271,53.4564,53.3978,53.4198,229702.0
2018-09-21 09:30:00,72.97,73.2,72.55,72.61,2137310.0,53.4858,53.6543,53.1779,53.2219,2137310.0
2018-09-21 09:35:00,72.62,72.9,72.52,72.53,49556.0,53.2292,53.4345,53.1559,53.1633,49556.0
2018-09-21 09:40:00,72.55,72.68,72.43,72.65,69450.0,53.1779,53.2732,53.09,53.2512,69450.0
2018-09-21 09:45:00,72.67,72.71,72.43,72.44,48357.0,53.2659,53.2952,53.09,53.0973,48357.0
2018-09-21 09:50:00,72.44,72.45,72.13,72.24,65234.0,53.0973,53.1046,52.8701,52.9507,65234.0
2018-09-21 09:55:00,72.25,72.27,72.09,72.22,56109.0,52.958,52.9727,52.8407,52.936,56109.0
2018-09-21 10:00:00,72.22,72.22,71.94,72.02,72636.0,52.936,52.936,52.7308,52.7894,72636.0
2018-09-21 10:05:00,72.02,72.25,72.02,72.25,37340.0,52.7894,52.958,52.7894,52.958,37340.0
2018-09-21 10:10:00,72.25,72.43,72.25,72.41,30906.0,52.958,53.09,52.958,53.0753,30906.0
2018-09-21 10:15:00,72.43,72.51,72.41,72.43,32837.0,53.09,53.1486,53.0753,53.09,32837.0
2018-09-21 10:20:00,72.43,72.44,72.23,72.27,65520.0,53.09,53.0973,52.9434,52.9727,65520.0
2018-09-21 10:25:00,72.27,72.28,72.08,72.19,81514.0,52.9727,52.98,52.8334,52.914,81514.0
2018-09-21 10:30:00,72.2,72.34,72.18,72.28,44561.0,52.9214,53.024,52.9067,52.98,44561.0
2018-09-21 10:35:00,72.28,72.32,72.18,72.19,51177.0,52.98,53.0093,52.9067,52.914,51177.0
2018-09-21 10:40:00,72.2,72.28,72.16,72.19,24436.0,52.9214,52.98,52.892,52.914,24436.0
2018-09-21 10:45:00,72.19,72.3,72.15,72.19,26667.0,52.914,52.9947,52.8847,52.914,26667.0
2018-09-21 10:50:00,72.19,72.36,72.19,72.36,27584.0,52.914,53.0386,52.914,53.0386,27584.0
2018-09-21 10:55:00,72.36,72.41,72.34,72.4,19850.0,53.0386,53.0753,53.024,53.068,19850.0
2018-09-21 11:00:00,72.39,72.47,72.38,72.47,20064.0,53.0606,53.1193,53.0533,53.1193,20064.0
2018-09-21 11:05:00,72.47,72.49,72.44,72.45,18578.0,53.1193,53.1339,53.0973,53.1046,18578.0
2018-09-21 11:10:00,72.45,72.47,72.4,72.44,24359.0,53.1046,53.1193,53.068,53.0973,24359.0
2018-09-21 11:15:00,72.44,72.52,72.43,72.51,32744.0,53.0973,53.1559,53.09,53.1486,32744.0
2018-09-21 11:20:00,72.51,72.53,72.43,72.45,20031.0,53.1486,53.1633,53.09,53.1046,20031.0
2018-09-21 11:25:00,72.45,72.45,72.34,72.41,17027.0,53.1046,53.1046,53.024,53.0753,17027.0
2018-09-21 11:30:00,72.41,72.43,72.34,72.4,28715.0,53.0753,53.09,53.024,53.068,28715.0
2018-09-21 11:35:00,72.39,72.41,72.34,72.37,17105.0,53.0606,53.0753,53.024,53.046,17105.0
2018-09-21 11:40:00,72.37,72.45,72.36,72.43,39043.0,53.046,53.1046,53.0386,53.09,39043.0
2018-09-21 11:45:00,72.44,72.53,72.42,72.46,17493.0,53.0973,53.1633,53.0826,53.1119,17493.0
2018-09-21 11:50:00,72.47,72.56,72.45,72.56,18562.0,53.1193,53.1852,53.1046,53.1852,18562.0
2018-09-21 11:55:00,72.57,72.58,72.51,72.53,23533.0,53.1926,53.1999,53.1486,53.1633,23533.0
2018-09-21 12:00:00,72.53,72.59,72.51,72.59,14829.0,53.1633,53.2072,53.1486,53.2072,14829.0
2018-09-21 12:05:00,72.59,72.64,72.56,72.62,16421.0,53.2072,53.2439,53.1852,53.2292,16421.0
2018-09-21 12:10:00,72.62,72.68,72.58,72.61,15945.0,53.2292,53.2732,53.1999,53.2219,15945.0
2018-09-21 12:15:00,72.61,72.62,72.58,72.59,11688.0,53.2219,53.2292,53.1999,53.2072,11688.0
2018-09-21 12:20:00,72.59,72.62,72.58,72.6,20039.0,53.2072,53.2292,53.1999,53.2146,20039.0
2018-09-21 12:25:00,72.61,72.67,72.58,72.63,34827.0,53.2219,53.2659,53.1999,53.2365,34827.0
2018-09-21 12:30:00,72.64,72.66,72.59,72.65,13930.0,53.2439,53.2585,53.2072,53.2512,13930.0
2018-09-21 12:35:00,72.66,72.68,72.61,72.63,13370.0,53.2585,53.2732,53.2219,53.2365,13370.0
2018-09-21 12:40:00,72.63,72.68,72.62,72.68,12121.0,53.2365,53.2732,53.2292,53.2732,12121.0
2018-09-21 12:45:00,72.69,72.69,72.62,72.62,13711.0,53.2805,53.2805,53.2292,53.2292,13711.0
2018-09-21 12:50:00,72.62,72.74,72.61,72.73,24413.0,53.2292,53.3172,53.2219,53.3098,24413.0
2018-09-21 12:55:00,72.73,72.74,72.71,72.71,21070.0,53.3098,53.3172,53.2952,53.2952,21070.0
2018-09-21 13:00:00,72.71,72.72,72.67,72.68,22627.0,53.2952,53.3025,53.2659,53.2732,22627.0
2018-09-21 13:05:00,72.67,72.67,72.58,72.59,19981.0,53.2659,53.2659,53.1999,53.2072,19981.0
2018-09-21 13:10:00,72.6,72.66,72.59,72.61,13750.0,53.2146,53.2585,53.2072,53.2219,13750.0
2018-09-21 13:15:00,72.61,72.66,72.6,72.65,18751.0,53.2219,53.2585,53.2146,53.2512,18751.0
2018-09-21 13:20:00,72.66,72.75,72.66,72.72,14351.0,53.2585,53.3245,53.2585,53.3025,14351.0
2018-09-21 13:25:00,72.73,72.77,72.67,72.67,22557.0,53.3098,53.3392,53.2659,53.2659,22557.0
2018-09-21 13:30:00,72.67,72.67,72.59,72.6,36263.0,53.2659,53.2659,53.2072,53.2146,36263.0
2018-09-21 13:35:00,72.6,72.69,72.59,72.66,20365.0,53.2146,53.2805,53.2072,53.2585,20365.0
2018-09-21 13:40:00,72.65,72.65,72.58,72.62,18928.0,53.2512,53.2512,53.1999,53.2292,18928.0
2018-09-21 13:45:00,72.61,72.62,72.57,72.59,10959.0,53.2219,53.2292,53.1926,53.2072,10959.0
2018-09-21 13:50:00,72.58,72.66,72.58,72.65,18131.0,53.1999,53.2585,53.1999,53.2512,18131.0
2018-09-21 13:55:00,72.65,72.78,72.64,72.76,19139.0,53.2512,53.3465,53.2439,53.3318,19139.0
2018-09-21 14:00:00,72.75,72.75,72.7,72.73,13092.0,53.3245,53.3245,53.2879,53.3098,13092.0
2018-09-21 14:05:00,72.73,72.77,72.68,72.77,21822.0,53.3098,53.3392,53.2732,53.3392,21822.0
2018-09-21 14:10:00,72.78,72.84,72.72,72.73,30419.0,53.3465,53.3905,53.3025,53.3098,30419.0
2018-09-21 14:15:00,72.71,72.8,72.71,72.8,16527.0,53.2952,53.3612,53.2952,53.3612,16527.0
2018-09-21 14:20:00,72.8,72.84,72.78,72.79,19955.0,53.3612,53.3905,53.3465,53.3538,19955.0
2018-09-21 14:25:00,72.8,72.81,72.77,72.78,17615.0,53.3612,53.3685,53.3392,53.3465,17615.0
2018-09-21 14:30:00,72.78,72.82,72.78,72.8,17900.0,53.3465,53.3758,53.3465,53.3612,17900.0
2018-09-21 14:35:00,72.8,72.89,72.8,72.88,17265.0,53.3612,53.4271,53.3612,53.4198,17265.0
2018-09-21 14:40:00,72.88,72.89,72.86,72.88,16800.0,53.4198,53.4271,53.4051,53.4198,16800.0
2018-09-21 14:45:00,72.88,72.89,72.8,72.8,21679.0,53.4198,53.4271,53.3612,53.3612,21679.0
2018-09-21 14:50:00,72.8,72.81,72.76,72.77,24768.0,53.3612,53.3685,53.3318,53.3392,24768.0
2018-09-21 14:55:00,72.76,72.78,72.72,72.73,18748.0,53.3318,53.3465,53.3025,53.3098,18748.0
2018-09-21 15:00:00,72.73,72.75,72.7,72.73,20259.0,53.3098,53.3245,53.2879,53.3098,20259.0
2018-09-21 15:05:00,72.73,72.74,72.71,72.73,15580.0,53.3098,53.3172,53.2952,53.3098,15580.0
2018-09-21 15:10:00,72.73,72.8,72.73,72.76,21850.0,53.3098,53.3612,53.3098,53.3318,21850.0
2018-09-21 15:15:00,72.76,72.77,72.69,72.72,20895.0,53.3318,53.3392,53.2805,53.3025,20895.0
2018-09-21 15:20:00,72.72,72.78,72.72,72.75,27855.0,53.3025,53.3465,53.3025,53.3245,27855.0
2018-09-21 15:25:00,72.74,72.78,72.72,72.74,25243.0,53.3172,53.3465,53.3025,53.3172,25243.0
2018-09-21 15:30:00,72.74,72.82,72.73,72.82,31642.0,53.3172,53.3758,53.3098,53.3758,31642.0
2018-09-21 15:35:00,72.82,72.89,72.81,72.87,39412.0,53.3758,53.4271,53.3685,53.4125,39412.0
2018-09-21 15:40:00,72.86,72.9,72.85,72.89,54864.0,53.4051,53.4345,53.3978,53.4271,54864.0
2018-09-21 15:45:00,72.89,72.91,72.81,72.81,102880.0,53.4271,53.4418,53.3685,53.3685,102880.0
2018-09-21 15:50:00,72.81,73.12,72.81,73.01,455053.0,53.3685,53.5957,53.3685,53.5151,455053.0
2018-09-21 15:55:00,73.01,73.1,72.98,72.99,684640.0,53.5151,53.5811,53.4931,53.5004,684640.0
2018-09-24 09:30:00,72.56,72.67,72.19,72.26,88684.0,53.1852,53.2659,52.914,52.9653,88684.0
2018-09-24 09:35:00,72.23,72.36,72.04,72.28,69317.0,52.9434,53.0386,52.8041,52.98,69317.0
2018-09-24 09:40:00,72.26,72.5,72.26,72.38,40434.0,52.9653,53.1413,52.9653,53.0533,40434.0
2018-09-24 09:45:00,72.35,72.36,72.06,72.15,76267.0,53.0313,53.0386,52.8187,52.8847,76267.0
2018-09-24 09:50:00,72.18,72.23,72.09,72.11,30256.0,52.9067,52.9434,52.8407,52.8554,30256.0
2018-09-24 09:55:00,72.13,72.34,72.13,72.22,26068.0,52.8701,53.024,52.8701,52.936,26068.0
2018-09-24 10:00:00,72.22,72.26,71.97,72.02,53148.0,52.936,52.9653,52.7528,52.7894,53148.0
2018-09-24 10:05:00,72.04,72.14,71.99,72.1,22970.0,52.8041,52.8774,52.7674,52.8481,22970.0
2018-09-24 10:10:00,72.1,72.23,72.1,72.23,21035.0,52.8481,52.9434,52.8481,52.9434,21035.0
2018-09-24 10:15:00,72.21,72.22,72.1,72.2,28991.0,52.9287,52.936,52.8481,52.9214,28991.0
2018-09-24 10:20:00,72.19,72.22,72.12,72.16,18054.0,52.914,52.936,52.8627,52.892,18054.0
2018-09-24 10:25:00,72.15,72.16,72.0,72.06,37289.0,52.8847,52.892,52.7748,52.8187,37289.0
2018-09-24 10:30:00,72.07,72.17,72.04,72.14,71821.0,52.8261,52.8994,52.8041,52.8774,71821.0
2018-09-24 10:35:00,72.14,72.15,71.9,71.91,69521.0,52.8774,52.8847,52.7015,52.7088,69521.0
2018-09-24 10:40:00,71.9,71.95,71.86,71.9,65840.0,52.7015,52.7381,52.6722,52.7015,65840.0
2018-09-24 10:45:00,71.89,71.96,71.86,71.89,45018.0,52.6941,52.7455,52.6722,52.6941,45018.0
2018-09-24 10:50:00,71.9,72.07,71.9,72.01,56472.0,52.7015,52.8261,52.7015,52.7821,56472.0
2018-09-24 10:55:00,72.0,72.08,72.0,72.05,24808.0,52.7748,52.8334,52.7748,52.8114,24808.0
2018-09-24 11:00:00,72.05,72.06,71.88,71.95,20093.0,52.8114,52.8187,52.6868,52.7381,20093.0
2018-09-24 11:05:00,71.94,72.0,71.91,71.93,27194.0,52.7308,52.7748,52.7088,52.7235,27194.0
2018-09-24 11:10:00,71.93,71.97,71.9,71.91,18014.0,52.7235,52.7528,52.7015,52.7088,18014.0
2018-09-24 11:15:00,71.92,71.96,71.9,71.92,17390.0,52.7161,52.7455,52.7015,52.7161,17390.0
2018-09-24 11:20:00,71.92,71.98,71.91,71.96,22837.0,52.7161,52.7601,52.7088,52.7455,22837.0
2018-09-24 11:25:00,71.96,72.06,71.96,72.0,21032.0,52.7455,52.8187,52.7455,52.7748,21032.0
2018-09-24 11:30:00,72.0,72.0,71.86,71.9,33385.0,52.7748,52.7748,52.6722,52.7015,33385.0
2018-09-24 11:35:00,71.89,71.9,71.85,71.89,17967.0,52.6941,52.7015,52.6648,52.6941,17967.0
2018-09-24 11:40:00,71.88,71.94,71.86,71.92,14313.0,52.6868,52.7308,52.6722,52.7161,14313.0
2018-09-24 11:45:00,71.92,71.95,71.87,71.9,25775.0,52.7161,52.7381,52.6795,52.7015,25775.0
2018-09-24 11:50:00,71.9,71.92,71.82,71.82,13037.0,52.7015,52.7161,52.6428,52.6428,13037.0
2018-09-24 11:55:00,71.81,71.85,71.75,71.78,18301.0,52.6355,52.6648,52.5915,52.6135,18301.0
2018-09-24 12:00:00,71.78,71.84,71.77,71.81,16503.0,52.6135,52.6575,52.6062,52.6355,16503.0
2018-09-24 12:05:00,71.81,71.88,71.79,71.87,20938.0,52.6355,52.6868,52.6208,52.6795,20938.0
2018-09-24 12:10:00,71.87,71.88,71.81,71.83,17165.0,52.6795,52.6868,52.6355,52.6502,17165.0
2018-09-24 12:15:00,71.82,71.9,71.82,71.85,23529.0,52.6428,52.7015,52.6428,52.6648,23529.0
2018-09-24 12:20:00,71.86,71.91,71.85,71.9,13453.0,52.6722,52.7088,52.6648,52.7015,13453.0
2018-09-24 12:25:00,71.9,72.0,71.9,71.95,17540.0,52.7015,52.7748,52.7015,52.7381,17540.0
2018-09-24 12:30:00,71.96,71.99,71.93,71.97,17789.0,52.7455,52.7674,52.7235,52.7528,17789.0
2018-09-24 12:35:00,71.97,71.97,71.92,71.97,10917.0,52.7528,52.7528,52.7161,52.7528,10917.0
2018-09-24 12:40:00,71.97,71.99,71.95,71.98,14061.0,52.7528,52.7674,52.7381,52.7601,14061.0
2018-09-24 12:45:00,71.99,72.03,71.96,72.02,16908.0,52.7674,52.7968,52.7455,52.7894,16908.0
2018-09-24 12:50:00,72.02,72.03,71.98,72.02,18112.0,52.7894,52.7968,52.7601,52.7894,18112.0
2018-09-24 12:55:00,72.01,72.01,71.93,71.95,12128.0,52.7821,52.7821,52.7235,52.7381,12128.0
2018-09-24 13:00:00,71.95,71.96,71.92,71.93,14140.0,52.7381,52.7455,52.7161,52.7235,14140.0
2018-09-24 13:05:00,71.93,71.97,71.91,71.93,14997.0,52.7235,52.7528,52.7088,52.7235,14997.0
2018-09-24 13:10:00,71.92,71.96,71.9,71.92,38983.0,52.7161,52.7455,52.7015,52.7161,38983.0
2018-09-24 13:15:00,71.93,71.93,71.86,71.89,13265.0,52.7235,52.7235,52.6722,52.6941,13265.0
2018-09-24 13:20:00,71.89,72.0,71.89,71.97,28764.0,52.6941,52.7748,52.6941,52.7528,28764.0
2018-09-24 13:25:00,71.97,71.97,71.91,71.94,14064.0,52.7528,52.7528,52.7088,52.7308,14064.0
2018-09-24 13:30:00,71.94,71.98,71.91,71.98,16732.0,52.7308,52.7601,52.7088,52.7601,16732.0
2018-09-24 13:35:00,71.97,71.99,71.93,71.97,16958.0,52.7528,52.7674,52.7235,52.7528,16958.0
2018-09-24 13:40:00,71.98,72.04,71.98,72.03,14653.0,52.7601,52.8041,52.7601,52.7968,14653.0
2018-09-24 13:45:00,72.03,72.05,72.01,72.05,16904.0,52.7968,52.8114,52.7821,52.8114,16904.0
2018-09-24 13:50:00,72.05,72.13,72.04,72.05,16993.0,52.8114,52.8701,52.8041,52.8114,16993.0
2018-09-24 13:55:00,72.04,72.08,72.03,72.06,10981.0,52.8041,52.8334,52.7968,52.8187,10981.0
2018-09-24 14:00:00,72.06,72.08,72.01,72.06,28108.0,52.8187,52.8334,52.7821,52.8187,28108.0
2018-09-24 14:05:00,72.06,72.19,72.04,72.18,50515.0,52.8187,52.914,52.8041,52.9067,50515.0
2018-09-24 14:10:00,72.18,72.28,72.18,72.26,27503.0,52.9067,52.98,52.9067,52.9653,27503.0
2018-09-24 14:15:00,72.27,72.28,72.26,72.27,15923.0,52.9727,52.98,52.9653,52.9727,15923.0
2018-09-24 14:20:00,72.27,72.28,72.17,72.19,22151.0,52.9727,52.98,52.8994,52.914,22151.0
2018-09-24 14:25:00,72.19,72.23,72.17,72.18,27243.0,52.914,52.9434,52.8994,52.9067,27243.0
2018-09-24 14:30:00,72.18,72.19,72.13,72.15,35870.0,52.9067,52.914,52.8701,52.8847,35870.0
2018-09-24 14:35:00,72.14,72.31,72.12,72.28,50080.0,52.8774,53.002,52.8627,52.98,50080.0
2018-09-24 14:40:00,72.28,72.29,72.21,72.23,23386.0,52.98,52.9873,52.9287,52.9434,23386.0
2018-09-24 14:45:00,72.22,72.22,72.17,72.17,15792.0,52.936,52.936,52.8994,52.8994,15792.0
2018-09-24 14:50:00,72.17,72.2,72.17,72.2,18294.0,52.8994,52.9214,52.8994,52.9214,18294.0
2018-09-24 14:55:00,72.19,72.22,72.16,72.2,25825.0,52.914,52.936,52.892,52.9214,25825.0
2018-09-24 15:00:00,72.19,72.28,72.19,72.25,35426.0,52.914,52.98,52.914,52.958,35426.0
2018-09-24 15:05:00,72.24,72.3,72.23,72.29,32475.0,52.9507,52.9947,52.9434,52.9873,32475.0
2018-09-24 15:10:00,72.29,72.34,72.28,72.29,29402.0,52.9873,53.024,52.98,52.9873,29402.0
2018-09-24 15:15:00,72.3,72.35,72.29,72.32,43650.0,52.9947,53.0313,52.9873,53.0093,43650.0
2018-09-24 15:20:00,72.31,72.33,72.23,72.24,35892.0,53.002,53.0167,52.9434,52.9507,35892.0
2018-09-24 15:25:00,72.24,72.27,72.22,72.27,24768.0,52.9507,52.9727,52.936,52.9727,24768.0
2018-09-24 15:30:00,72.26,72.3,72.18,72.18,37333.0,52.9653,52.9947,52.9067,52.9067,37333.0
2018-09-24 15:35:00,72.18,72.24,72.18,72.23,29491.0,52.9067,52.9507,52.9067,52.9434,29491.0
2018-09-24 15:40:00,72.22,72.25,72.19,72.22,42814.0,52.936,52.958,52.914,52.936,42814.0
2018-09-24 15:45:00,72.21,72.24,72.19,72.22,47775.0,52.9287,52.9507,52.914,52.936,47775.0
2018-09-24 15:50:00,72.22,72.23,72.16,72.21,94065.0,52.936,52.9434,52.892,52.9287,94065.0
2018-09-24 15:55:00,72.2,72.26,72.17,72.2,218904.0,52.9214,52.9653,52.8994,52.9214,218904.0
2018-09-25 09:30:00,72.77,72.96,72.68,72.75,106503.0,53.3392,53.4784,53.2732,53.3245,106503.0
2018-09-25 09:35:00,72.76,72.77,72.57,72.58,33622.0,53.3318,53.3392,53.1926,53.1999,33622.0
2018-09-25 09:40:00,72.57,72.85,72.5,72.74,50524.0,53.1926,53.3978,53.1413,53.3172,50524.0
2018-09-25 09:45:00,72.75,72.85,72.67,72.67,26585.0,53.3245,53.3978,53.2659,53.2659,26585.0
2018-09-25 09:50:00,72.67,72.67,72.55,72.58,17533.0,53.2659,53.2659,53.1779,53.1999,17533.0
2018-09-25 09:55:00,72.59,72.59,72.31,72.37,52204.0,53.2072,53.2072,53.002,53.046,52204.0
2018-09-25 10:00:00,72.36,72.37,72.13,72.15,37791.0,53.0386,53.046,52.8701,52.8847,37791.0
2018-09-25 10:05:00,72.15,72.17,71.87,71.98,96776.0,52.8847,52.8994,52.6795,52.7601,96776.0
2018-09-25 10:10:00,71.97,72.12,71.97,72.11,27118.0,52.7528,52.8627,52.7528,52.8554,27118.0
2018-09-25 10:15:00,72.11,72.16,71.99,72.02,55052.0,52.8554,52.892,52.7674,52.7894,55052.0
2018-09-25 10:20:00,72.04,72.05,71.91,71.91,34359.0,52.8041,52.8114,52.7088,52.7088,34359.0
2018-09-25 10:25:00,71.91,72.01,71.89,71.94,25474.0,52.7088,52.7821,52.6941,52.7308,25474.0
2018-09-25 10:30:00,71.95,71.96,71.83,71.93,37696.0,52.7381,52.7455,52.6502,52.7235,37696.0
2018-09-25 10:35:00,71.93,72.0,71.93,71.96,15303.0,52.7235,52.7748,52.7235,52.7455,15303.0
2018-09-25 10:40:00,71.98,72.06,71.95,72.0,59809.0,52.7601,52.8187,52.7381,52.7748,59809.0
2018-09-25 10:45:00,72.0,72.18,71.99,72.15,25071.0,52.7748,52.9067,52.7674,52.8847,25071.0
2018-09-25 10:50:00,72.15,72.21,72.1,72.21,59175.0,52.8847,52.9287,52.8481,52.9287,59175.0
2018-09-25 10:55:00,72.22,72.24,72.15,72.17,29167.0,52.936,52.9507,52.8847,52.8994,29167.0
2018-09-25 11:00:00,72.16,72.24,72.08,72.24,45805.0,52.892,52.9507,52.8334,52.9507,45805.0
2018-09-25 11:05:00,72.25,72.39,72.22,72.38,25247.0,52.958,53.0606,52.936,53.0533,25247.0
2018-09-25 11:10:00,72.39,72.45,72.37,72.42,39274.0,53.0606,53.1046,53.046,53.0826,39274.0
2018-09-25 11:15:00,72.41,72.45,72.35,72.43,22374.0,53.0753,53.1046,53.0313,53.09,22374.0
2018-09-25 11:20:00,72.44,72.48,72.39,72.39,35655.0,53.0973,53.1266,53.0606,53.0606,35655.0
2018-09-25 11:25:00,72.39,72.56,72.39,72.56,17501.0,53.0606,53.1852,53.0606,53.1852,17501.0
2018-09-25 11:30:00,72.57,72.59,72.48,72.49,25348.0,53.1926,53.2072,53.1266,53.1339,25348.0
2018-09-25 11:35:00,72.49,72.5,72.46,72.48,16318.0,53.1339,53.1413,53.1119,53.1266,16318.0
2018-09-25 11:40:00,72.48,72.48,72.42,72.42,20620.0,53.1266,53.1266,53.0826,53.0826,20620.0
2018-09-25 11:45:00,72.43,72.48,72.42,72.48,15806.0,53.09,53.1266,53.0826,53.1266,15806.0
2018-09-25 11:50:00,72.48,72.5,72.44,72.46,20589.0,53.1266,53.1413,53.0973,53.1119,20589.0
2018-09-25 11:55:00,72.46,72.49,72.43,72.49,14940.0,53.1119,53.1339,53.09,53.1339,14940.0
2018-09-25 12:00:00,72.49,72.52,72.48,72.51,17185.0,53.1339,53.1559,53.1266,53.1486,17185.0
2018-09-25 12:05:00,72.51,72.51,72.44,72.48,24958.0,53.1486,53.1486,53.0973,53.1266,24958.0
2018-09-25 12:10:00,72.48,72.5,72.45,72.45,26751.0,53.1266,53.1413,53.1046,53.1046,26751.0
2018-09-25 12:15:00,72.44,72.52,72.43,72.47,26985.0,53.0973,53.1559,53.09,53.1193,26985.0
2018-09-25 12:20:00,72.47,72.51,72.44,72.46,13361.0,53.1193,53.1486,53.0973,53.1119,13361.0
2018-09-25 12:25:00,72.46,72.51,72.43,72.5,12239.0,53.1119,53.1486,53.09,53.1413,12239.0
2018-09-25 12:30:00,72.49,72.54,72.48,72.53,18164.0,53.1339,53.1706,53.1266,53.1633,18164.0
2018-09-25 12:35:00,72.54,72.55,72.5,72.51,13541.0,53.1706,53.1779,53.1413,53.1486,13541.0
2018-09-25 12:40:00,72.51,72.51,72.44,72.44,14252.0,53.1486,53.1486,53.0973,53.0973,14252.0
2018-09-25 12:45:00,72.44,72.44,72.36,72.38,22034.0,53.0973,53.0973,53.0386,53.0533,22034.0
2018-09-25 12:50:00,72.39,72.45,72.39,72.44,19748.0,53.0606,53.1046,53.0606,53.0973,19748.0
2018-09-25 12:55:00,72.44,72.48,72.44,72.45,10851.0,53.0973,53.1266,53.0973,53.1046,10851.0
2018-09-25 13:00:00,72.45,72.45,72.4,72.41,11674.0,53.1046,53.1046,53.068,53.0753,11674.0
2018-09-25 13:05:00,72.41,72.49,72.41,72.44,20345.0,53.0753,53.1339,53.0753,53.0973,20345.0
2018-09-25 13:10:00,72.44,72.51,72.44,72.5,21731.0,53.0973,53.1486,53.0973,53.1413,21731.0
2018-09-25 13:15:00,72.51,72.54,72.49,72.51,25082.0,53.1486,53.1706,53.1339,53.1486,25082.0
2018-09-25 13:20:00,72.5,72.52,72.44,72.5,35868.0,53.1413,53.1559,53.0973,53.1413,35868.0
2018-09-25 13:25:00,72.51,72.58,72.5,72.52,24457.0,53.1486,53.1999,53.1413,53.1559,24457.0
2018-09-25 13:30:00,72.51,72.51,72.44,72.46,18986.0,53.1486,53.1486,53.0973,53.1119,18986.0
2018-09-25 13:35:00,72.45,72.49,72.45,72.48,19682.0,53.1046,53.1339,53.1046,53.1266,19682.0
2018-09-25 13:40:00,72.48,72.49,72.35,72.36,20363.0,53.1266,53.1339,53.0313,53.0386,20363.0
2018-09-25 13:45:00,72.35,72.41,72.33,72.4,29609.0,53.0313,53.0753,53.0167,53.068,29609.0
2018-09-25 13:50:00,72.4,72.47,72.39,72.46,17643.0,53.068,53.1193,53.0606,53.1119,17643.0
2018-09-25 13:55:00,72.47,72.52,72.46,72.48,22245.0,53.1193,53.1559,53.1119,53.1266,22245.0
2018-09-25 14:00:00,72.48,72.51,72.43,72.49,18202.0,53.1266,53.1486,53.09,53.1339,18202.0
2018-09-25 14:05:00,72.49,72.5,72.41,72.41,13590.0,53.1339,53.1413,53.0753,53.0753,13590.0
2018-09-25 14:10:00,72.41,72.43,72.35,72.36,17826.0,53.0753,53.09,53.0313,53.0386,17826.0
2018-09-25 14:15:00,72.36,72.39,72.33,72.38,12536.0,53.0386,53.0606,53.0167,53.0533,12536.0
2018-09-25 14:20:00,72.38,72.39,72.32,72.33,24312.0,53.0533,53.0606,53.0093,53.0167,24312.0
2018-09-25 14:25:00,72.32,72.34,72.3,72.31,16194.0,53.0093,53.024,52.9947,53.002,16194.0
2018-09-25 14:30:00,72.31,72.31,72.26,72.28,16064.0,53.002,53.002,52.9653,52.98,16064.0
2018-09-25 14:35:00,72.29,72.29,72.26,72.28,12151.0,52.9873,52.9873,52.9653,52.98,12151.0
2018-09-25 14:40:00,72.29,72.29,72.21,72.24,11677.0,52.9873,52.9873,52.9287,52.9507,11677.0
2018-09-25 14:45:00,72.24,72.26,72.2,72.22,16698.0,52.9507,52.9653,52.9214,52.936,16698.0
2018-09-25 14:50:00,72.22,72.23,72.17,72.2,13269.0,52.936,52.9434,52.8994,52.9214,13269.0
2018-09-25 14:55:00,72.2,72.26,72.2,72.25,16658.0,52.9214,52.9653,52.9214,52.958,16658.0
2018-09-25 15:00:00,72.26,72.26,72.2,72.25,27686.0,52.9653,52.9653,52.9214,52.958,27686.0
2018-09-25 15:05:00,72.25,72.26,72.21,72.25,17441.0,52.958,52.9653,52.9287,52.958,17441.0
2018-09-25 15:10:00,72.25,72.27,72.24,72.27,9727.0,52.958,52.9727,52.9507,52.9727,9727.0
2018-09-25 15:15:00,72.27,72.29,72.26,72.27,17133.0,52.9727,52.9873,52.9653,52.9727,17133.0
2018-09-25 15:20:00,72.27,72.28,72.24,72.27,19329.0,52.9727,52.98,52.9507,52.9727,19329.0
2018-09-25 15:25:00,72.27,72.3,72.26,72.27,28633.0,52.9727,52.9947,52.9653,52.9727,28633.0
2018-09-25 15:30:00,72.27,72.28,72.23,72.24,16660.0,52.9727,52.98,52.9434,52.9507,16660.0
2018-09-25 15:35:00,72.24,72.3,72.24,72.26,30995.0,52.9507,52.9947,52.9507,52.9653,30995.0
2018-09-25 15:40:00,72.26,72.28,72.24,72.24,34376.0,52.9653,52.98,52.9507,52.9507,34376.0
2018-09-25 15:45:00,72.26,72.31,72.25,72.26,18792.0,52.9653,53.002,52.958,52.9653,18792.0
2018-09-25 15:50:00,72.25,72.26,72.2,72.24,57793.0,52.958,52.9653,52.9214,52.9507,57793.0
2018-09-25 15:55:00,72.24,72.25,72.17,72.22,130941.0,52.9507,52.958,52.8994,52.936,130941.0
2018-09-26 09:30:00,72.42,72.73,72.27,72.58,66643.0,53.0826,53.3098,52.9727,53.1999,66643.0
2018-09-26 09:35:00,72.61,73.04,72.59,72.99,55064.0,53.2219,53.5371,53.2072,53.5004,55064.0
2018-09-26 09:40:00,73.0,73.05,72.83,73.01,33119.0,53.5078,53.5444,53.3831,53.5151,33119.0
2018-09-26 09:45:00,73.01,73.13,72.89,72.91,52428.0,53.5151,53.603,53.4271,53.4418,52428.0
2018-09-26 09:50:00,72.93,72.97,72.71,72.72,38919.0,53.4564,53.4858,53.2952,53.3025,38919.0
2018-09-26 09:55:00,72.72,72.74,72.6,72.69,43279.0,53.3025,53.3172,53.2146,53.2805,43279.0
2018-09-26 10:00:00,72.69,72.84,72.66,72.76,43274.0,53.2805,53.3905,53.2585,53.3318,43274.0
2018-09-26 10:05:00,72.75,72.95,72.73,72.95,37978.0,53.3245,53.4711,53.3098,53.4711,37978.0
2018-09-26 10:10:00,72.96,73.09,72.95,73.07,61320.0,53.4784,53.5737,53.4711,53.5591,61320.0
2018-09-26 10:15:00,73.05,73.12,73.02,73.12,12947.0,53.5444,53.5957,53.5224,53.5957,12947.0
2018-09-26 10:20:00,73.13,73.32,73.12,73.24,67747.0,53.603,53.7423,53.5957,53.6837,67747.0
2018-09-26 10:25:00,73.26,73.34,73.21,73.25,44366.0,53.6983,53.757,53.6617,53.691,44366.0
2018-09-26 10:30:00,73.25,73.26,73.12,73.12,17908.0,53.691,53.6983,53.5957,53.5957,17908.0
2018-09-26 10:35:00,73.11,73.14,73.05,73.09,15609.0,53.5884,53.6104,53.5444,53.5737,15609.0
2018-09-26 10:40:00,73.08,73.15,73.05,73.07,23992.0,53.5664,53.6177,53.5444,53.5591,23992.0
2018-09-26 10:45:00,73.06,73.1,72.99,73.01,18820.0,53.5517,53.5811,53.5004,53.5151,18820.0
2018-09-26 10:50:00,73.01,73.11,73.01,73.06,13913.0,53.5151,53.5884,53.5151,53.5517,13913.0
2018-09-26 10:55:00,73.05,73.06,72.97,73.04,16641.0,53.5444,53.5517,53.4858,53.5371,16641.0
2018-09-26 11:00:00,73.04,73.15,73.03,73.1,23107.0,53.5371,53.6177,53.5297,53.5811,23107.0
2018-09-26 11:05:00,73.1,73.26,73.09,73.26,20516.0,53.5811,53.6983,53.5737,53.6983,20516.0
2018-09-26 11:10:00,73.26,73.28,73.19,73.24,20233.0,53.6983,53.713,53.647,53.6837,20233.0
2018-09-26 11:15:00,73.23,73.34,73.19,73.3,22453.0,53.6763,53.757,53.647,53.7276,22453.0
2018-09-26 11:20:00,73.29,73.38,73.29,73.31,22628.0,53.7203,53.7863,53.7203,53.735,22628.0
2018-09-26 11:25:00,73.31,73.35,73.26,73.33,19108.0,53.735,53.7643,53.6983,53.7496,19108.0
2018-09-26 11:30:00,73.34,73.39,73.31,73.38,17365.0,53.757,53.7936,53.735,53.7863,17365.0
2018-09-26 11:35:00,73.38,73.39,73.31,73.33,11292.0,53.7863,53.7936,53.735,53.7496,11292.0
2018-09-26 11:40:00,73.32,73.33,73.28,73.28,11038.0,53.7423,53.7496,53.713,53.713,11038.0
2018-09-26 11:45:00,73.29,73.32,73.22,73.25,15742.0,53.7203,53.7423,53.669,53.691,15742.0
2018-09-26 11:50:00,73.25,73.3,73.21,73.21,17871.0,53.691,53.7276,53.6617,53.6617,17871.0
2018-09-26 11:55:00,73.21,73.28,73.17,73.27,20811.0,53.6617,53.713,53.6324,53.7057,20811.0
2018-09-26 12:00:00,73.28,73.3,73.23,73.23,17830.0,53.713,53.7276,53.6763,53.6763,17830.0
2018-09-26 12:05:00,73.23,73.23,73.16,73.22,17188.0,53.6763,53.6763,53.625,53.669,17188.0
2018-09-26 12:10:00,73.22,73.29,73.2,73.28,43045.0,53.669,53.7203,53.6543,53.713,43045.0
2018-09-26 12:15:00,73.29,73.31,73.25,73.28,17772.0,53.7203,53.735,53.691,53.713,17772.0
2018-09-26 12:20:00,73.28,73.3,73.24,73.27,20770.0,53.713,53.7276,53.6837,53.7057,20770.0
2018-09-26 12:25:00,73.28,73.3,73.27,73.27,12802.0,53.713,53.7276,53.7057,53.7057,12802.0
2018-09-26 12:30:00,73.27,73.33,73.27,73.32,8595.0,53.7057,53.7496,53.7057,53.7423,8595.0
2018-09-26 12:35:00,73.32,73.36,73.31,73.33,27203.0,53.7423,53.7716,53.735,53.7496,27203.0
2018-09-26 12:40:00,73.33,73.35,73.3,73.34,7721.0,53.7496,53.7643,53.7276,53.757,7721.0
2018-09-26 12:45:00,73.34,73.34,73.3,73.31,13751.0,53.757,53.757,53.7276,53.735,13751.0
2018-09-26 12:50:00,73.32,73.37,73.32,73.33,14485.0,53.7423,53.779,53.7423,53.7496,14485.0
2018-09-26 12:55:00,73.32,73.39,73.32,73.35,13613.0,53.7423,53.7936,53.7423,53.7643,13613.0
2018-09-26 13:00:00,73.35,73.37,73.31,73.33,32437.0,53.7643,53.779,53.735,53.7496,32437.0
2018-09-26 13:05:00,73.32,73.43,73.31,73.41,56351.0,53.7423,53.8229,53.735,53.8083,56351.0
2018-09-26 13:10:00,73.41,73.43,73.36,73.42,20792.0,53.8083,53.8229,53.7716,53.8156,20792.0
2018-09-26 13:15:00,73.44,73.49,73.43,73.45,28212.0,53.8303,53.8669,53.8229,53.8376,28212.0
2018-09-26 13:20:00,73.45,73.55,73.45,73.55,36543.0,53.8376,53.9109,53.8376,53.9109,36543.0
2018-09-26 13:25:00,73.55,73.61,73.54,73.55,35707.0,53.9109,53.9549,53.9036,53.9109,35707.0
2018-09-26 13:30:00,73.55,73.62,73.54,73.58,40407.0,53.9109,53.9622,53.9036,53.9329,40407.0
2018-09-26 13:35:00,73.57,73.65,73.55,73.58,31599.0,53.9256,53.9842,53.9109,53.9329,31599.0
2018-09-26 13:40:00,73.59,73.6,73.51,73.54,25377.0,53.9402,53.9475,53.8816,53.9036,25377.0
2018-09-26 13:45:00,73.55,73.58,73.51,73.58,21383.0,53.9109,53.9329,53.8816,53.9329,21383.0
2018-09-26 13:50:00,73.57,73.57,73.47,73.48,24243.0,53.9256,53.9256,53.8523,53.8596,24243.0
2018-09-26 13:55:00,73.48,73.52,73.46,73.49,23477.0,53.8596,53.8889,53.8449,53.8669,23477.0
2018-09-26 14:00:00,73.51,73.7,73.47,73.66,40516.0,53.8816,54.0208,53.8523,53.9915,40516.0
2018-09-26 14:05:00,73.66,73.68,73.53,73.58,45772.0,53.9915,54.0062,53.8962,53.9329,45772.0
2018-09-26 14:10:00,73.58,73.64,73.56,73.59,73233.0,53.9329,53.9769,53.9182,53.9402,73233.0
2018-09-26 14:15:00,73.6,73.64,73.58,73.58,75033.0,53.9475,53.9769,53.9329,53.9329,75033.0
2018-09-26 14:20:00,73.59,73.66,73.58,73.59,33164.0,53.9402,53.9915,53.9329,53.9402,33164.0
2018-09-26 14:25:00,73.59,73.6,73.55,73.55,27723.0,53.9402,53.9475,53.9109,53.9109,27723.0
2018-09-26 14:30:00,73.55,73.59,73.52,73.55,33521.0,53.9109,53.9402,53.8889,53.9109,33521.0
2018-09-26 14:35:00,73.55,73.56,73.48,73.53,40893.0,53.9109,53.9182,53.8596,53.8962,40893.0
2018-09-26 14:40:00,73.54,73.56,73.45,73.46,24950.0,53.9036,53.9182,53.8376,53.8449,24950.0
2018-09-26 14:45:00,73.46,73.46,73.34,73.35,29507.0,53.8449,53.8449,53.757,53.7643,29507.0
2018-09-26 14:50:00,73.35,73.36,73.32,73.32,14471.0,53.7643,53.7716,53.7423,53.7423,14471.0
2018-09-26 14:55:00,73.32,73.47,73.32,73.46,131390.0,53.7423,53.8523,53.7423,53.8449,131390.0
2018-09-26 15:00:00,73.46,73.46,73.37,73.39,26947.0,53.8449,53.8449,53.779,53.7936,26947.0
2018-09-26 15:05:00,73.39,73.39,73.31,73.38,22876.0,53.7936,53.7936,53.735,53.7863,22876.0
2018-09-26 15:10:00,73.39,73.39,73.3,73.34,24094.0,53.7936,53.7936,53.7276,53.757,24094.0
2018-09-26 15:15:00,73.34,73.39,73.32,73.38,24502.0,53.757,53.7936,53.7423,53.7863,24502.0
2018-09-26 15:20:00,73.37,73.45,73.37,73.44,60397.0,53.779,53.8376,53.779,53.8303,60397.0
2018-09-26 15:25:00,73.44,73.44,73.38,73.39,20667.0,53.8303,53.8303,53.7863,53.7936,20667.0
2018-09-26 15:30:00,73.39,73.39,73.32,73.34,39797.0,53.7936,53.7936,53.7423,53.757,39797.0
2018-09-26 15:35:00,73.33,73.35,73.25,73.31,40984.0,53.7496,53.7643,53.691,53.735,40984.0
2018-09-26 15:40:00,73.3,73.33,73.24,73.24,53692.0,53.7276,53.7496,53.6837,53.6837,53692.0
2018-09-26 15:45:00,73.23,73.24,73.02,73.09,80268.0,53.6763,53.6837,53.5224,53.5737,80268.0
2018-09-26 15:50:00,73.08,73.08,72.89,72.95,188372.0,53.5664,53.5664,53.4271,53.4711,188372.0
2018-09-26 15:55:00,72.95,73.06,72.92,72.96,361731.0,53.4711,53.5517,53.4491,53.4784,361731.0
2018-09-27 09:30:00,72.96,73.16,72.51,73.12,100173.0,53.4784,53.625,53.1486,53.5957,100173.0
2018-09-27 09:35:00,73.12,73.24,72.98,73.13,38641.0,53.5957,53.6837,53.4931,53.603,38641.0
2018-09-27 09:40:00,73.16,73.28,73.13,73.25,37549.0,53.625,53.713,53.603,53.691,37549.0
2018-09-27 09:45:00,73.28,73.43,73.11,73.11,27283.0,53.713,53.8229,53.5884,53.5884,27283.0
2018-09-27 09:50:00,73.09,73.33,73.05,73.31,23183.0,53.5737,53.7496,53.5444,53.735,23183.0
2018-09-27 09:55:00,73.3,73.34,73.26,73.3,26653.0,53.7276,53.757,53.6983,53.7276,26653.0
2018-09-27 10:00:00,73.31,73.54,73.31,73.47,32937.0,53.735,53.9036,53.735,53.8523,32937.0
2018-09-27 10:05:00,73.47,73.61,73.45,73.54,31177.0,53.8523,53.9549,53.8376,53.9036,31177.0
2018-09-27 10:10:00,73.55,73.68,73.52,73.58,35512.0,53.9109,54.0062,53.8889,53.9329,35512.0
2018-09-27 10:15:00,73.59,73.72,73.57,73.65,52466.0,53.9402,54.0355,53.9256,53.9842,52466.0
2018-09-27 10:20:00,73.64,73.77,73.63,73.74,53147.0,53.9769,54.0721,53.9695,54.0502,53147.0
2018-09-27 10:25:00,73.74,73.96,73.71,73.95,74111.0,54.0502,54.2114,54.0282,54.2041,74111.0
2018-09-27 10:30:00,73.97,74.01,73.79,73.83,90340.0,54.2187,54.2481,54.0868,54.1161,90340.0
2018-09-27 10:35:00,73.83,74.17,73.81,74.15,67239.0,54.1161,54.3653,54.1015,54.3507,67239.0
2018-09-27 10:40:00,74.15,74.3,74.1,74.1,80810.0,54.3507,54.4606,54.314,54.314,80810.0
2018-09-27 10:45:00,74.1,74.14,74.02,74.03,26931.0,54.314,54.3434,54.2554,54.2627,26931.0
2018-09-27 10:50:00,74.02,74.02,73.81,73.89,32782.0,54.2554,54.2554,54.1015,54.1601,32782.0
2018-09-27 10:55:00,73.91,74.03,73.87,74.02,46042.0,54.1748,54.2627,54.1454,54.2554,46042.0
2018-09-27 11:00:00,74.03,74.27,74.03,74.24,62829.0,54.2627,54.4386,54.2627,54.4167,62829.0
2018-09-27 11:05:00,74.24,74.24,74.04,74.08,26594.0,54.4167,54.4167,54.2701,54.2994,26594.0
2018-09-27 11:10:00,74.08,74.12,73.99,74.03,25501.0,54.2994,54.3287,54.2334,54.2627,25501.0
2018-09-27 11:15:00,74.04,74.16,74.03,74.15,39565.0,54.2701,54.358,54.2627,54.3507,39565.0
2018-09-27 11:20:00,74.16,74.26,74.12,74.19,45172.0,54.358,54.4313,54.3287,54.38,45172.0
2018-09-27 11:25:00,74.2,74.25,74.15,74.18,32283.0,54.3873,54.424,54.3507,54.3727,32283.0
2018-09-27 11:30:00,74.19,74.19,74.09,74.11,39213.0,54.38,54.38,54.3067,54.3214,39213.0
2018-09-27 11:35:00,74.12,74.19,74.08,74.12,34543.0,54.3287,54.38,54.2994,54.3287,34543.0
2018-09-27 11:40:00,74.11,74.14,74.1,74.12,20044.0,54.3214,54.3434,54.314,54.3287,20044.0
2018-09-27 11:45:00,74.12,74.18,74.11,74.16,12225.0,54.3287,54.3727,54.3214,54.358,12225.0
2018-09-27 11:50:00,74.16,74.16,74.11,74.14,13742.0,54.358,54.358,54.3214,54.3434,13742.0
2018-09-27 11:55:00,74.13,74.21,74.12,74.21,23468.0,54.336,54.3947,54.3287,54.3947,23468.0
2018-09-27 12:00:00,74.22,74.23,74.16,74.22,20474.0,54.402,54.4093,54.358,54.402,20474.0
2018-09-27 12:05:00,74.21,74.22,74.13,74.14,22698.0,54.3947,54.402,54.336,54.3434,22698.0
2018-09-27 12:10:00,74.14,74.2,74.11,74.19,18724.0,54.3434,54.3873,54.3214,54.38,18724.0
2018-09-27 12:15:00,74.19,74.4,74.19,74.37,52708.0,54.38,54.5339,54.38,54.5119,52708.0
2018-09-27 12:20:00,74.38,74.45,74.31,74.38,41715.0,54.5193,54.5706,54.468,54.5193,41715.0
2018-09-27 12:25:00,74.38,74.57,74.35,74.54,49270.0,54.5193,54.6585,54.4973,54.6365,49270.0
2018-09-27 12:30:00,74.55,74.57,74.37,74.47,51069.0,54.6439,54.6585,54.5119,54.5852,51069.0
2018-09-27 12:35:00,74.46,74.55,74.46,74.46,46457.0,54.5779,54.6439,54.5779,54.5779,46457.0
2018-09-27 12:40:00,74.46,74.46,74.28,74.29,36991.0,54.5779,54.5779,54.446,54.4533,36991.0
2018-09-27 12:45:00,74.28,74.29,74.22,74.25,23618.0,54.446,54.4533,54.402,54.424,23618.0
2018-09-27 12:50:00,74.24,74.26,74.2,74.21,27481.0,54.4167,54.4313,54.3873,54.3947,27481.0
2018-09-27 12:55:00,74.22,74.24,74.2,74.24,26258.0,54.402,54.4167,54.3873,54.4167,26258.0
2018-09-27 13:00:00,74.24,74.24,74.19,74.22,37361.0,54.4167,54.4167,54.38,54.402,37361.0
2018-09-27 13:05:00,74.23,74.29,74.22,74.25,31861.0,54.4093,54.4533,54.402,54.424,31861.0
2018-09-27 13:10:00,74.25,74.29,74.18,74.2,22183.0,54.424,54.4533,54.3727,54.3873,22183.0
2018-09-27 13:15:00,74.2,74.22,74.11,74.13,13921.0,54.3873,54.402,54.3214,54.336,13921.0
2018-09-27 13:20:00,74.13,74.13,74.04,74.07,19604.0,54.336,54.336,54.2701,54.292,19604.0
2018-09-27 13:25:00,74.06,74.09,74.05,74.05,13141.0,54.2847,54.3067,54.2774,54.2774,13141.0
2018-09-27 13:30:00,74.07,74.12,73.96,73.99,22422.0,54.292,54.3287,54.2114,54.2334,22422.0
2018-09-27 13:35:00,73.99,74.04,73.98,74.03,13998.0,54.2334,54.2701,54.2261,54.2627,13998.0
2018-09-27 13:40:00,74.03,74.03,73.96,74.0,28150.0,54.2627,54.2627,54.2114,54.2407,28150.0
2018-09-27 13:45:00,74.0,74.06,73.95,74.05,17859.0,54.2407,54.2847,54.2041,54.2774,17859.0
2018-09-27 13:50:00,74.05,74.08,74.03,74.03,18800.0,54.2774,54.2994,54.2627,54.2627,18800.0
2018-09-27 13:55:00,74.03,74.1,74.03,74.09,27368.0,54.2627,54.314,54.2627,54.3067,27368.0
2018-09-27 14:00:00,74.1,74.19,74.09,74.17,57181.0,54.314,54.38,54.3067,54.3653,57181.0
2018-09-27 14:05:00,74.16,74.18,74.03,74.1,23779.0,54.358,54.3727,54.2627,54.314,23779.0
2018-09-27 14:10:00,74.1,74.16,74.08,74.15,22083.0,54.314,54.358,54.2994,54.3507,22083.0
2018-09-27 14:15:00,74.14,74.16,74.1,74.16,21498.0,54.3434,54.358,54.314,54.358,21498.0
2018-09-27 14:20:00,74.16,74.21,74.13,74.15,27438.0,54.358,54.3947,54.336,54.3507,27438.0
2018-09-27 14:25:00,74.16,74.18,74.14,74.16,20301.0,54.358,54.3727,54.3434,54.358,20301.0
2018-09-27 14:30:00,74.17,74.22,74.12,74.13,23104.0,54.3653,54.402,54.3287,54.336,23104.0
2018-09-27 14:35:00,74.13,74.2,74.11,74.19,25338.0,54.336,54.3873,54.3214,54.38,25338.0
2018-09-27 14:40:00,74.19,74.21,74.11,74.16,24282.0,54.38,54.3947,54.3214,54.358,24282.0
2018-09-27 14:45:00,74.16,74.22,74.15,74.17,17060.0,54.358,54.402,54.3507,54.3653,17060.0
2018-09-27 14:50:00,74.17,74.27,74.17,74.27,34048.0,54.3653,54.4386,54.3653,54.4386,34048.0
2018-09-27 14:55:00,74.27,74.29,74.19,74.2,32612.0,54.4386,54.4533,54.38,54.3873,32612.0
2018-09-27 15:00:00,74.19,74.2,74.11,74.11,20411.0,54.38,54.3873,54.3214,54.3214,20411.0
2018-09-27 15:05:00,74.11,74.15,74.01,74.03,34574.0,54.3214,54.3507,54.2481,54.2627,34574.0
2018-09-27 15:10:00,74.04,74.08,73.98,74.03,40581.0,54.2701,54.2994,54.2261,54.2627,40581.0
2018-09-27 15:15:00,74.02,74.04,73.97,73.98,38446.0,54.2554,54.2701,54.2187,54.2261,38446.0
2018-09-27 15:20:00,73.98,74.0,73.92,73.93,26695.0,54.2261,54.2407,54.1821,54.1894,26695.0
2018-09-27 15:25:00,73.92,73.95,73.88,73.91,23829.0,54.1821,54.2041,54.1528,54.1748,23829.0
2018-09-27 15:30:00,73.92,73.92,73.83,73.89,40847.0,54.1821,54.1821,54.1161,54.1601,40847.0
2018-09-27 15:35:00,73.9,73.91,73.82,73.87,34943.0,54.1674,54.1748,54.1088,54.1454,34943.0
2018-09-27 15:40:00,73.86,73.87,73.8,73.86,37998.0,54.1381,54.1454,54.0941,54.1381,37998.0
2018-09-27 15:45:00,73.85,73.92,73.82,73.87,47338.0,54.1308,54.1821,54.1088,54.1454,47338.0
2018-09-27 15:50:00,73.87,73.88,73.79,73.87,88515.0,54.1454,54.1528,54.0868,54.1454,88515.0
2018-09-27 15:55:00,73.87,73.9,73.78,73.81,192839.0,54.1454,54.1674,54.0795,54.1015,192839.0
2018-09-28 09:30:00,73.82,73.95,73.77,73.81,74757.0,54.1088,54.2041,54.0721,54.1015,74757.0
2018-09-28 09:35:00,73.82,74.0,73.77,73.77,38672.0,54.1088,54.2407,54.0721,54.0721,38672.0
2018-09-28 09:40:00,73.76,73.9,73.71,73.85,35546.0,54.0648,54.1674,54.0282,54.1308,35546.0
2018-09-28 09:45:00,73.82,73.85,73.75,73.8,62424.0,54.1088,54.1308,54.0575,54.0941,62424.0
2018-09-28 09:50:00,73.8,73.81,73.64,73.7,73525.0,54.0941,54.1015,53.9769,54.0208,73525.0
2018-09-28 09:55:00,73.7,73.85,73.69,73.81,27591.0,54.0208,54.1308,54.0135,54.1015,27591.0
2018-09-28 10:00:00,73.81,73.85,73.68,73.78,32196.0,54.1015,54.1308,54.0062,54.0795,32196.0
2018-09-28 10:05:00,73.79,73.79,73.67,73.7,45071.0,54.0868,54.0868,53.9989,54.0208,45071.0
2018-09-28 10:10:00,73.7,73.76,73.54,73.57,110663.0,54.0208,54.0648,53.9036,53.9256,110663.0
2018-09-28 10:15:00,73.58,73.59,73.44,73.53,78583.0,53.9329,53.9402,53.8303,53.8962,78583.0
2018-09-28 10:20:00,73.52,73.58,73.18,73.21,246137.0,53.8889,53.9329,53.6397,53.6617,246137.0
2018-09-28 10:25:00,73.22,73.4,73.19,73.39,97139.0,53.669,53.8009,53.647,53.7936,97139.0
2018-09-28 10:30:00,73.39,73.5,73.33,73.48,49322.0,53.7936,53.8742,53.7496,53.8596,49322.0
2018-09-28 10:35:00,73.5,73.68,73.49,73.67,37495.0,53.8742,54.0062,53.8669,53.9989,37495.0
2018-09-28 10:40:00,73.66,73.68,73.61,73.62,17367.0,53.9915,54.0062,53.9549,53.9622,17367.0
2018-09-28 10:45:00,73.62,73.67,73.56,73.56,24697.0,53.9622,53.9989,53.9182,53.9182,24697.0
2018-09-28 10:50:00,73.55,73.66,73.54,73.62,26862.0,53.9109,53.9915,53.9036,53.9622,26862.0
2018-09-28 10:55:00,73.62,73.65,73.54,73.56,30482.0,53.9622,53.9842,53.9036,53.9182,30482.0
2018-09-28 11:00:00,73.56,73.58,73.38,73.41,95979.0,53.9182,53.9329,53.7863,53.8083,95979.0
2018-09-28 11:05:00,73.41,73.43,73.28,73.28,38901.0,53.8083,53.8229,53.713,53.713,38901.0
2018-09-28 11:10:00,73.3,73.33,73.23,73.23,36582.0,53.7276,53.7496,53.6763,53.6763,36582.0
2018-09-28 11:15:00,73.23,73.28,73.21,73.24,28154.0,53.6763,53.713,53.6617,53.6837,28154.0
2018-09-28 11:20:00,73.23,73.39,73.23,73.39,35374.0,53.6763,53.7936,53.6763,53.7936,35374.0
2018-09-28 11:25:00,73.39,73.43,73.39,73.41,28266.0,53.7936,53.8229,53.7936,53.8083,28266.0
2018-09-28 11:30:00,73.41,73.44,73.32,73.35,42693.0,53.8083,53.8303,53.7423,53.7643,42693.0
2018-09-28 11:35:00,73.34,73.43,73.32,73.39,19575.0,53.757,53.8229,53.7423,53.7936,19575.0
2018-09-28 11:40:00,73.41,73.42,73.37,73.38,21079.0,53.8083,53.8156,53.779,53.7863,21079.0
2018-09-28 11:45:00,73.39,73.42,73.38,73.42,12045.0,53.7936,53.8156,53.7863,53.8156,12045.0
2018-09-28 11:50:00,73.42,73.5,73.39,73.42,26599.0,53.8156,53.8742,53.7936,53.8156,26599.0
2018-09-28 11:55:00,73.42,73.47,73.39,73.41,33116.0,53.8156,53.8523,53.7936,53.8083,33116.0
2018-09-28 12:00:00,73.41,73.43,73.36,73.38,22377.0,53.8083,53.8229,53.7716,53.7863,22377.0
2018-09-28 12:05:00,73.39,73.41,73.35,73.39,19389.0,53.7936,53.8083,53.7643,53.7936,19389.0
2018-09-28 12:10:00,73.39,73.42,73.38,73.4,44791.0,53.7936,53.8156,53.7863,53.8009,44791.0
2018-09-28 12:15:00,73.4,73.41,73.37,73.38,28599.0,53.8009,53.8083,53.779,53.7863,28599.0
2018-09-28 12:20:00,73.38,73.41,73.37,73.4,20006.0,53.7863,53.8083,53.779,53.8009,20006.0
2018-09-28 12:25:00,73.4,73.4,73.36,73.36,13106.0,53.8009,53.8009,53.7716,53.7716,13106.0
2018-09-28 12:30:00,73.36,73.39,73.34,73.36,16233.0,53.7716,53.7936,53.757,53.7716,16233.0
2018-09-28 12:35:00,73.36,73.39,73.32,73.34,23393.0,53.7716,53.7936,53.7423,53.757,23393.0
2018-09-28 12:40:00,73.34,73.38,73.33,73.35,15462.0,53.757,53.7863,53.7496,53.7643,15462.0
2018-09-28 12:45:00,73.34,73.36,73.13,73.13,30017.0,53.757,53.7716,53.603,53.603,30017.0
2018-09-28 12:50:00,73.12,73.2,73.11,73.19,23393.0,53.5957,53.6543,53.5884,53.647,23393.0
2018-09-28 12:55:00,73.2,73.34,73.2,73.28,22078.0,53.6543,53.757,53.6543,53.713,22078.0
2018-09-28 13:00:00,73.27,73.35,73.26,73.35,18531.0,53.7057,53.7643,53.6983,53.7643,18531.0
2018-09-28 13:05:00,73.36,73.41,73.35,73.37,17833.0,53.7716,53.8083,53.7643,53.779,17833.0
2018-09-28 13:10:00,73.38,73.39,73.34,73.34,19419.0,53.7863,53.7936,53.757,53.757,19419.0
2018-09-28 13:15:00,73.34,73.34,73.31,73.31,10572.0,53.757,53.757,53.735,53.735,10572.0
2018-09-28 13:20:00,73.32,73.34,73.27,73.3,24021.0,53.7423,53.757,53.7057,53.7276,24021.0
2018-09-28 13:25:00,73.29,73.3,73.25,73.28,23379.0,53.7203,53.7276,53.691,53.713,23379.0
2018-09-28 13:30:00,73.28,73.36,73.28,73.33,34093.0,53.713,53.7716,53.713,53.7496,34093.0
2018-09-28 13:35:00,73.33,73.4,73.3,73.31,23728.0,53.7496,53.8009,53.7276,53.735,23728.0
2018-09-28 13:40:00,73.31,73.32,73.27,73.3,28818.0,53.735,53.7423,53.7057,53.7276,28818.0
2018-09-28 13:45:00,73.3,73.3,73.23,73.25,21661.0,53.7276,53.7276,53.6763,53.691,21661.0
2018-09-28 13:50:00,73.25,73.31,73.23,73.23,23158.0,53.691,53.735,53.6763,53.6763,23158.0
2018-09-28 13:55:00,73.24,73.28,73.21,73.21,19188.0,53.6837,53.713,53.6617,53.6617,19188.0
2018-09-28 14:00:00,73.2,73.23,73.17,73.18,35632.0,53.6543,53.6763,53.6324,53.6397,35632.0
2018-09-28 14:05:00,73.18,73.19,73.13,73.15,61334.0,53.6397,53.647,53.603,53.6177,61334.0
2018-09-28 14:10:00,73.14,73.16,73.1,73.14,32693.0,53.6104,53.625,53.5811,53.6104,32693.0
2018-09-28 14:15:00,73.14,73.15,73.06,73.15,29416.0,53.6104,53.6177,53.5517,53.6177,29416.0
2018-09-28 14:20:00,73.14,73.16,73.11,73.13,28266.0,53.6104,53.625,53.5884,53.603,28266.0
2018-09-28 14:25:00,73.13,73.15,73.1,73.12,31956.0,53.603,53.6177,53.5811,53.5957,31956.0
2018-09-28 14:30:00,73.12,73.16,73.1,73.13,23560.0,53.5957,53.625,53.5811,53.603,23560.0
2018-09-28 14:35:00,73.13,73.15,73.09,73.09,63725.0,53.603,53.6177,53.5737,53.5737,63725.0
2018-09-28 14:40:00,73.09,73.1,73.04,73.05,30965.0,53.5737,53.5811,53.5371,53.5444,30965.0
2018-09-28 14:45:00,73.05,73.07,72.93,72.95,44130.0,53.5444,53.5591,53.4564,53.4711,44130.0
2018-09-28 14:50:00,72.95,72.97,72.94,72.96,31310.0,53.4711,53.4858,53.4638,53.4784,31310.0
2018-09-28 14:55:00,72.96,72.96,72.86,72.88,35779.0,53.4784,53.4784,53.4051,53.4198,35779.0
2018-09-28 15:00:00,72.88,72.96,72.87,72.92,40588.0,53.4198,53.4784,53.4125,53.4491,40588.0
2018-09-28 15:05:00,72.91,72.95,72.87,72.95,48663.0,53.4418,53.4711,53.4125,53.4711,48663.0
2018-09-28 15:10:00,72.94,72.94,72.79,72.8,55677.0,53.4638,53.4638,53.3538,53.3612,55677.0
2018-09-28 15:15:00,72.8,72.83,72.77,72.8,46020.0,53.3612,53.3831,53.3392,53.3612,46020.0
2018-09-28 15:20:00,72.79,72.85,72.79,72.82,58445.0,53.3538,53.3978,53.3538,53.3758,58445.0
2018-09-28 15:25:00,72.82,72.86,72.81,72.85,39811.0,53.3758,53.4051,53.3685,53.3978,39811.0
2018-09-28 15:30:00,72.85,72.97,72.78,72.97,86973.0,53.3978,53.4858,53.3465,53.4858,86973.0
2018-09-28 15:35:00,72.96,73.02,72.95,72.97,53385.0,53.4784,53.5224,53.4711,53.4858,53385.0
2018-09-28 15:40:00,72.97,73.01,72.91,72.91,52458.0,53.4858,53.5151,53.4418,53.4418,52458.0
2018-09-28 15:45:00,72.91,72.93,72.81,72.87,177745.0,53.4418,53.4564,53.3685,53.4125,177745.0
2018-09-28 15:50:00,72.86,72.86,72.75,72.84,147703.0,53.4051,53.4051,53.3245,53.3905,147703.0
2018-09-28 15:55:00,72.85,72.92,72.82,72.92,297462.0,53.3978,53.4491,53.3758,53.4491,297462.0
2018-10-01 09:30:00,72.88,73.15,72.74,72.83,137355.0,53.4198,53.6177,53.3172,53.3831,137355.0
2018-10-01 09:35:00,72.79,72.86,72.51,72.52,72963.0,53.3538,53.4051,53.1486,53.1559,72963.0
2018-10-01 09:40:00,72.54,72.8,72.54,72.76,66733.0,53.1706,53.3612,53.1706,53.3318,66733.0
2018-10-01 09:45:00,72.76,72.81,72.66,72.7,87637.0,53.3318,53.3685,53.2585,53.2879,87637.0
2018-10-01 09:50:00,72.71,72.72,72.57,72.65,56041.0,53.2952,53.3025,53.1926,53.2512,56041.0
2018-10-01 09:55:00,72.67,72.96,72.66,72.94,41682.0,53.2659,53.4784,53.2585,53.4638,41682.0
2018-10-01 10:00:00,72.94,73.24,72.92,73.21,46978.0,53.4638,53.6837,53.4491,53.6617,46978.0
2018-10-01 10:05:00,73.22,73.31,73.16,73.28,48886.0,53.669,53.735,53.625,53.713,48886.0
2018-10-01 10:10:00,73.27,73.35,73.17,73.34,40580.0,53.7057,53.7643,53.6324,53.757,40580.0
2018-10-01 10:15:00,73.32,73.39,73.27,73.39,35868.0,53.7423,53.7936,53.7057,53.7936,35868.0
2018-10-01 10:20:00,73.39,73.43,73.32,73.43,30944.0,53.7936,53.8229,53.7423,53.8229,30944.0
2018-10-01 10:25:00,73.43,73.52,73.4,73.49,49313.0,53.8229,53.8889,53.8009,53.8669,49313.0
2018-10-01 10:30:00,73.48,73.51,73.26,73.26,71420.0,53.8596,53.8816,53.6983,53.6983,71420.0
2018-10-01 10:35:00,73.27,73.36,73.24,73.36,66788.0,53.7057,53.7716,53.6837,53.7716,66788.0
2018-10-01 10:40:00,73.35,73.46,73.35,73.43,42554.0,53.7643,53.8449,53.7643,53.8229,42554.0
2018-10-01 10:45:00,73.43,73.5,73.37,73.5,35479.0,53.8229,53.8742,53.779,53.8742,35479.0
2018-10-01 10:50:00,73.49,73.57,73.47,73.53,49658.0,53.8669,53.9256,53.8523,53.8962,49658.0
2018-10-01 10:55:00,73.53,73.53,73.43,73.46,38549.0,53.8962,53.8962,53.8229,53.8449,38549.0
2018-10-01 11:00:00,73.46,73.55,73.41,73.53,37234.0,53.8449,53.9109,53.8083,53.8962,37234.0
2018-10-01 11:05:00,73.53,73.6,73.53,73.56,38629.0,53.8962,53.9475,53.8962,53.9182,38629.0
2018-10-01 11:10:00,73.57,73.58,73.49,73.49,25827.0,53.9256,53.9329,53.8669,53.8669,25827.0
2018-10-01 11:15:00,73.48,73.49,73.43,73.48,57951.0,53.8596,53.8669,53.8229,53.8596,57951.0
2018-10-01 11:20:00,73.48,73.59,73.47,73.5,34596.0,53.8596,53.9402,53.8523,53.8742,34596.0
2018-10-01 11:25:00,73.51,73.52,73.34,73.37,53633.0,53.8816,53.8889,53.757,53.779,53633.0
2018-10-01 11:30:00,73.37,73.37,73.28,73.28,42415.0,53.779,53.779,53.713,53.713,42415.0
2018-10-01 11:35:00,73.28,73.31,73.24,73.29,29714.0,53.713,53.735,53.6837,53.7203,29714.0
2018-10-01 11:40:00,73.29,73.34,73.27,73.28,23794.0,53.7203,53.757,53.7057,53.713,23794.0
2018-10-01 11:45:00,73.27,73.29,73.21,73.23,27380.0,53.7057,53.7203,53.6617,53.6763,27380.0
2018-10-01 11:50:00,73.22,73.23,73.14,73.21,30286.0,53.669,53.6763,53.6104,53.6617,30286.0
2018-10-01 11:55:00,73.21,73.21,73.09,73.12,31294.0,53.6617,53.6617,53.5737,53.5957,31294.0
2018-10-01 12:00:00,73.11,73.16,73.08,73.09,27521.0,53.5884,53.625,53.5664,53.5737,27521.0
2018-10-01 12:05:00,73.09,73.15,73.06,73.12,29200.0,53.5737,53.6177,53.5517,53.5957,29200.0
2018-10-01 12:10:00,73.12,73.13,73.1,73.13,17089.0,53.5957,53.603,53.5811,53.603,17089.0
2018-10-01 12:15:00,73.12,73.13,73.1,73.1,22319.0,53.5957,53.603,53.5811,53.5811,22319.0
2018-10-01 12:20:00,73.09,73.1,72.99,73.0,26206.0,53.5737,53.5811,53.5004,53.5078,26206.0
2018-10-01 12:25:00,73.0,73.01,72.95,72.96,17555.0,53.5078,53.5151,53.4711,53.4784,17555.0
2018-10-01 12:30:00,72.95,72.95,72.89,72.93,20450.0,53.4711,53.4711,53.4271,53.4564,20450.0
2018-10-01 12:35:00,72.93,72.93,72.86,72.9,24000.0,53.4564,53.4564,53.4051,53.4345,24000.0
2018-10-01 12:40:00,72.89,72.9,72.84,72.87,36486.0,53.4271,53.4345,53.3905,53.4125,36486.0
2018-10-01 12:45:00,72.86,72.88,72.8,72.84,24242.0,53.4051,53.4198,53.3612,53.3905,24242.0
2018-10-01 12:50:00,72.84,72.87,72.7,72.78,80393.0,53.3905,53.4125,53.2879,53.3465,80393.0
2018-10-01 12:55:00,72.78,72.81,72.74,72.74,20980.0,53.3465,53.3685,53.3172,53.3172,20980.0
2018-10-01 13:00:00,72.75,72.76,72.65,72.67,33445.0,53.3245,53.3318,53.2512,53.2659,33445.0
2018-10-01 13:05:00,72.68,72.71,72.6,72.62,44492.0,53.2732,53.2952,53.2146,53.2292,44492.0
2018-10-01 13:10:00,72.62,72.64,72.6,72.62,36045.0,53.2292,53.2439,53.2146,53.2292,36045.0
2018-10-01 13:15:00,72.62,72.64,72.59,72.6,40131.0,53.2292,53.2439,53.2072,53.2146,40131.0
2018-10-01 13:20:00,72.61,72.61,72.54,72.59,62320.0,53.2219,53.2219,53.1706,53.2072,62320.0
2018-10-01 13:25:00,72.59,72.6,72.51,72.53,23823.0,53.2072,53.2146,53.1486,53.1633,23823.0
2018-10-01 13:30:00,72.54,72.56,72.43,72.49,46516.0,53.1706,53.1852,53.09,53.1339,46516.0
2018-10-01 13:35:00,72.48,72.52,72.46,72.51,31691.0,53.1266,53.1559,53.1119,53.1486,31691.0
2018-10-01 13:40:00,72.52,72.56,72.51,72.54,29382.0,53.1559,53.1852,53.1486,53.1706,29382.0
2018-10-01 13:45:00,72.55,72.65,72.54,72.64,35928.0,53.1779,53.2512,53.1706,53.2439,35928.0
2018-10-01 13:50:00,72.65,72.79,72.63,72.77,45580.0,53.2512,53.3538,53.2365,53.3392,45580.0
2018-10-01 13:55:00,72.77,72.78,72.72,72.74,28335.0,53.3392,53.3465,53.3025,53.3172,28335.0
2018-10-01 14:00:00,72.73,72.75,72.65,72.7,42719.0,53.3098,53.3245,53.2512,53.2879,42719.0
2018-10-01 14:05:00,72.7,72.78,72.7,72.7,27010.0,53.2879,53.3465,53.2879,53.2879,27010.0
2018-10-01 14:10:00,72.71,72.71,72.59,72.63,30433.0,53.2952,53.2952,53.2072,53.2365,30433.0
2018-10-01 14:15:00,72.63,72.64,72.56,72.57,35630.0,53.2365,53.2439,53.1852,53.1926,35630.0
2018-10-01 14:20:00,72.58,72.61,72.54,72.59,34078.0,53.1999,53.2219,53.1706,53.2072,34078.0
2018-10-01 14:25:00,72.59,72.67,72.59,72.63,29473.0,53.2072,53.2659,53.2072,53.2365,29473.0
2018-10-01 14:30:00,72.63,72.64,72.58,72.59,37980.0,53.2365,53.2439,53.1999,53.2072,37980.0
2018-10-01 14:35:00,72.6,72.61,72.55,72.6,36029.0,53.2146,53.2219,53.1779,53.2146,36029.0
2018-10-01 14:40:00,72.6,72.6,72.52,72.59,32400.0,53.2146,53.2146,53.1559,53.2072,32400.0
2018-10-01 14:45:00,72.6,72.64,72.57,72.61,30016.0,53.2146,53.2439,53.1926,53.2219,30016.0
2018-10-01 14:50:00,72.61,72.65,72.57,72.63,29183.0,53.2219,53.2512,53.1926,53.2365,29183.0
2018-10-01 14:55:00,72.62,72.66,72.61,72.65,26576.0,53.2292,53.2585,53.2219,53.2512,26576.0
2018-10-01 15:00:00,72.65,72.77,72.65,72.77,47432.0,53.2512,53.3392,53.2512,53.3392,47432.0
2018-10-01 15:05:00,72.77,72.78,72.69,72.7,34979.0,53.3392,53.3465,53.2805,53.2879,34979.0
2018-10-01 15:10:00,72.7,72.7,72.62,72.67,48338.0,53.2879,53.2879,53.2292,53.2659,48338.0
2018-10-01 15:15:00,72.67,72.71,72.64,72.66,47194.0,53.2659,53.2952,53.2439,53.2585,47194.0
2018-10-01 15:20:00,72.65,72.65,72.58,72.63,48722.0,53.2512,53.2512,53.1999,53.2365,48722.0
2018-10-01 15:25:00,72.63,72.67,72.55,72.57,47844.0,53.2365,53.2659,53.1779,53.1926,47844.0
2018-10-01 15:30:00,72.56,72.59,72.52,72.57,54041.0,53.1852,53.2072,53.1559,53.1926,54041.0
2018-10-01 15:35:00,72.57,72.63,72.52,72.6,50228.0,53.1926,53.2365,53.1559,53.2146,50228.0
2018-10-01 15:40:00,72.61,72.61,72.51,72.55,60876.0,53.2219,53.2219,53.1486,53.1779,60876.0
2018-10-01 15:45:00,72.56,72.65,72.56,72.64,64941.0,53.1852,53.2512,53.1852,53.2439,64941.0
2018-10-01 15:50:00,72.64,72.64,72.37,72.42,301715.0,53.2439,53.2439,53.046,53.0826,301715.0
2018-10-01 15:55:00,72.43,72.58,72.38,72.47,467050.0,53.09,53.1999,53.0533,53.1193,467050.0
2018-10-02 09:30:00,72.3,72.66,72.01,72.63,90229.0,52.9947,53.2585,52.7821,53.2365,90229.0
2018-10-02 09:35:00,72.64,73.14,72.61,73.11,50239.0,53.2439,53.6104,53.2219,53.5884,50239.0
2018-10-02 09:40:00,73.13,73.26,72.9,73.0,45340.0,53.603,53.6983,53.4345,53.5078,45340.0
2018-10-02 09:45:00,73.03,73.14,73.03,73.08,35585.0,53.5297,53.6104,53.5297,53.5664,35585.0
2018-10-02 09:50:00,73.08,73.23,73.03,73.19,63215.0,53.5664,53.6763,53.5297,53.647,63215.0
2018-10-02 09:55:00,73.19,73.28,73.1,73.21,51791.0,53.647,53.713,53.5811,53.6617,51791.0
2018-10-02 10:00:00,73.21,73.25,73.13,73.21,98493.0,53.6617,53.691,53.603,53.6617,98493.0
2018-10-02 10:05:00,73.21,73.31,73.18,73.23,52508.0,53.6617,53.735,53.6397,53.6763,52508.0
2018-10-02 10:10:00,73.22,73.31,73.21,73.22,39050.0,53.669,53.735,53.6617,53.669,39050.0
2018-10-02 10:15:00,73.22,73.29,73.16,73.21,37187.0,53.669,53.7203,53.625,53.6617,37187.0
2018-10-02 10:20:00,73.21,73.25,73.06,73.06,30426.0,53.6617,53.691,53.5517,53.5517,30426.0
2018-10-02 10:25:00,73.06,73.09,72.93,72.95,36090.0,53.5517,53.5737,53.4564,53.4711,36090.0
2018-10-02 10:30:00,72.94,73.0,72.82,72.82,22480.0,53.4638,53.5078,53.3758,53.3758,22480.0
2018-10-02 10:35:00,72.82,72.83,72.73,72.81,36180.0,53.3758,53.3831,53.3098,53.3685,36180.0
2018-10-02 10:40:00,72.81,72.87,72.73,72.86,39800.0,53.3685,53.4125,53.3098,53.4051,39800.0
2018-10-02 10:45:00,72.87,73.03,72.86,73.03,28971.0,53.4125,53.5297,53.4051,53.5297,28971.0
2018-10-02 10:50:00,73.04,73.16,72.98,73.16,36404.0,53.5371,53.625,53.4931,53.625,36404.0
2018-10-02 10:55:00,73.15,73.22,73.1,73.21,35529.0,53.6177,53.669,53.5811,53.6617,35529.0
2018-10-02 11:00:00,73.21,73.25,73.17,73.21,32216.0,53.6617,53.691,53.6324,53.6617,32216.0
2018-10-02 11:05:00,73.2,73.24,73.12,73.16,28899.0,53.6543,53.6837,53.5957,53.625,28899.0
2018-10-02 11:10:00,73.16,73.24,73.16,73.21,22706.0,53.625,53.6837,53.625,53.6617,22706.0
2018-10-02 11:15:00,73.21,73.23,73.06,73.06,20187.0,53.6617,53.6763,53.5517,53.5517,20187.0
2018-10-02 11:20:00,73.05,73.1,73.03,73.04,21113.0,53.5444,53.5811,53.5297,53.5371,21113.0
2018-10-02 11:25:00,73.02,73.05,72.99,73.0,16404.0,53.5224,53.5444,53.5004,53.5078,16404.0
2018-10-02 11:30:00,73.01,73.05,73.0,73.01,32989.0,53.5151,53.5444,53.5078,53.5151,32989.0
2018-10-02 11:35:00,73.01,73.05,73.0,73.05,21373.0,53.5151,53.5444,53.5078,53.5444,21373.0
2018-10-02 11:40:00,73.04,73.19,73.04,73.19,20835.0,53.5371,53.647,53.5371,53.647,20835.0
2018-10-02 11:45:00,73.18,73.28,73.17,73.27,25576.0,53.6397,53.713,53.6324,53.7057,25576.0
2018-10-02 11:50:00,73.26,73.36,73.23,73.35,28750.0,53.6983,53.7716,53.6763,53.7643,28750.0
2018-10-02 11:55:00,73.36,73.37,73.26,73.28,20173.0,53.7716,53.779,53.6983,53.713,20173.0
2018-10-02 12:00:00,73.27,73.46,73.24,73.45,43088.0,53.7057,53.8449,53.6837,53.8376,43088.0
2018-10-02 12:05:00,73.44,73.57,73.43,73.57,45192.0,53.8303,53.9256,53.8229,53.9256,45192.0
2018-10-02 12:10:00,73.56,73.61,73.43,73.45,33405.0,53.9182,53.9549,53.8229,53.8376,33405.0
2018-10-02 12:15:00,73.45,73.49,73.41,73.48,33495.0,53.8376,53.8669,53.8083,53.8596,33495.0
2018-10-02 12:20:00,73.47,73.53,73.41,73.52,53658.0,53.8523,53.8962,53.8083,53.8889,53658.0
2018-10-02 12:25:00,73.53,73.56,73.47,73.51,26194.0,53.8962,53.9182,53.8523,53.8816,26194.0
2018-10-02 12:30:00,73.5,73.57,73.49,73.52,37509.0,53.8742,53.9256,53.8669,53.8889,37509.0
2018-10-02 12:35:00,73.51,73.58,73.49,73.57,22492.0,53.8816,53.9329,53.8669,53.9256,22492.0
2018-10-02 12:40:00,73.56,73.73,73.54,73.68,32077.0,53.9182,54.0428,53.9036,54.0062,32077.0
2018-10-02 12:45:00,73.67,73.68,73.61,73.62,19057.0,53.9989,54.0062,53.9549,53.9622,19057.0
2018-10-02 12:50:00,73.62,73.63,73.5,73.53,21937.0,53.9622,53.9695,53.8742,53.8962,21937.0
2018-10-02 12:55:00,73.53,73.67,73.51,73.67,24931.0,53.8962,53.9989,53.8816,53.9989,24931.0
2018-10-02 13:00:00,73.66,73.68,73.54,73.56,25349.0,53.9915,54.0062,53.9036,53.9182,25349.0
2018-10-02 13:05:00,73.56,73.59,73.54,73.56,23888.0,53.9182,53.9402,53.9036,53.9182,23888.0
2018-10-02 13:10:00,73.56,73.56,73.49,73.53,18924.0,53.9182,53.9182,53.8669,53.8962,18924.0
2018-10-02 13:15:00,73.54,73.57,73.54,73.56,9715.0,53.9036,53.9256,53.9036,53.9182,9715.0
2018-10-02 13:20:00,73.56,73.58,73.55,73.55,19136.0,53.9182,53.9329,53.9109,53.9109,19136.0
2018-10-02 13:25:00,73.54,73.58,73.48,73.56,46820.0,53.9036,53.9329,53.8596,53.9182,46820.0
2018-10-02 13:30:00,73.57,73.58,73.49,73.53,34863.0,53.9256,53.9329,53.8669,53.8962,34863.0
2018-10-02 13:35:00,73.53,73.58,73.53,73.58,18070.0,53.8962,53.9329,53.8962,53.9329,18070.0
2018-10-02 13:40:00,73.58,73.58,73.55,73.57,9314.0,53.9329,53.9329,53.9109,53.9256,9314.0
2018-10-02 13:45:00,73.57,73.64,73.56,73.64,43730.0,53.9256,53.9769,53.9182,53.9769,43730.0
2018-10-02 13:50:00,73.65,73.7,73.62,73.64,24311.0,53.9842,54.0208,53.9622,53.9769,24311.0
2018-10-02 13:55:00,73.65,73.72,73.61,73.71,20228.0,53.9842,54.0355,53.9549,54.0282,20228.0
2018-10-02 14:00:00,73.71,73.74,73.69,73.72,25479.0,54.0282,54.0502,54.0135,54.0355,25479.0
2018-10-02 14:05:00,73.73,73.76,73.69,73.76,30554.0,54.0428,54.0648,54.0135,54.0648,30554.0
2018-10-02 14:10:00,73.77,73.77,73.68,73.68,22718.0,54.0721,54.0721,54.0062,54.0062,22718.0
2018-10-02 14:15:00,73.69,73.74,73.68,73.74,30377.0,54.0135,54.0502,54.0062,54.0502,30377.0
2018-10-02 14:20:00,73.73,73.76,73.71,73.73,25614.0,54.0428,54.0648,54.0282,54.0428,25614.0
2018-10-02 14:25:00,73.74,73.74,73.67,73.7,21560.0,54.0502,54.0502,53.9989,54.0208,21560.0
2018-10-02 14:30:00,73.69,73.71,73.59,73.61,30738.0,54.0135,54.0282,53.9402,53.9549,30738.0
2018-10-02 14:35:00,73.61,73.61,73.5,73.51,28958.0,53.9549,53.9549,53.8742,53.8816,28958.0
2018-10-02 14:40:00,73.52,73.55,73.49,73.51,31611.0,53.8889,53.9109,53.8669,53.8816,31611.0
2018-10-02 14:45:00,73.5,73.56,73.49,73.55,28091.0,53.8742,53.9182,53.8669,53.9109,28091.0
2018-10-02 14:50:00,73.54,73.58,73.54,73.55,25599.0,53.9036,53.9329,53.9036,53.9109,25599.0
2018-10-02 14:55:00,73.54,73.54,73.48,73.53,40621.0,53.9036,53.9036,53.8596,53.8962,40621.0
2018-10-02 15:00:00,73.53,73.56,73.46,73.53,102110.0,53.8962,53.9182,53.8449,53.8962,102110.0
2018-10-02 15:05:00,73.53,73.53,73.46,73.49,46827.0,53.8962,53.8962,53.8449,53.8669,46827.0
2018-10-02 15:10:00,73.5,73.5,73.45,73.48,25457.0,53.8742,53.8742,53.8376,53.8596,25457.0
2018-10-02 15:15:00,73.48,73.49,73.4,73.41,41729.0,53.8596,53.8669,53.8009,53.8083,41729.0
2018-10-02 15:20:00,73.4,73.42,73.36,73.36,43878.0,53.8009,53.8156,53.7716,53.7716,43878.0
2018-10-02 15:25:00,73.37,73.41,73.35,73.36,32426.0,53.779,53.8083,53.7643,53.7716,32426.0
2018-10-02 15:30:00,73.36,73.46,73.36,73.43,58635.0,53.7716,53.8449,53.7716,53.8229,58635.0
2018-10-02 15:35:00,73.43,73.48,73.39,73.42,49968.0,53.8229,53.8596,53.7936,53.8156,49968.0
2018-10-02 15:40:00,73.43,73.48,73.42,73.42,42975.0,53.8229,53.8596,53.8156,53.8156,42975.0
2018-10-02 15:45:00,73.42,73.5,73.42,73.47,61179.0,53.8156,53.8742,53.8156,53.8523,61179.0
2018-10-02 15:50:00,73.46,73.48,73.41,73.45,84016.0,53.8449,53.8596,53.8083,53.8376,84016.0
2018-10-02 15:55:00,73.44,73.53,73.44,73.49,156301.0,53.8303,53.8962,53.8303,53.8669,156301.0
2018-10-03 09:30:00,73.7,73.82,73.49,73.81,126814.0,54.0208,54.1088,53.8669,54.1015,126814.0
2018-10-03 09:35:00,73.83,74.04,73.65,73.66,82965.0,54.1161,54.2701,53.9842,53.9915,82965.0
2018-10-03 09:40:00,73.66,73.85,73.6,73.79,69804.0,53.9915,54.1308,53.9475,54.0868,69804.0
2018-10-03 09:45:00,73.77,73.8,73.66,73.69,32147.0,54.0721,54.0941,53.9915,54.0135,32147.0
2018-10-03 09:50:00,73.68,73.74,73.61,73.62,40830.0,54.0062,54.0502,53.9549,53.9622,40830.0
2018-10-03 09:55:00,73.62,73.84,73.6,73.84,46756.0,53.9622,54.1235,53.9475,54.1235,46756.0
2018-10-03 10:00:00,73.83,73.91,73.73,73.88,33636.0,54.1161,54.1748,54.0428,54.1528,33636.0
2018-10-03 10:05:00,73.87,74.0,73.8,73.97,41962.0,54.1454,54.2407,54.0941,54.2187,41962.0
2018-10-03 10:10:00,73.96,73.97,73.85,73.9,42410.0,54.2114,54.2187,54.1308,54.1674,42410.0
2018-10-03 10:15:00,73.9,73.9,73.81,73.89,30905.0,54.1674,54.1674,54.1015,54.1601,30905.0
2018-10-03 10:20:00,73.89,73.95,73.87,73.88,28009.0,54.1601,54.2041,54.1454,54.1528,28009.0
2018-10-03 10:25:00,73.87,73.94,73.85,73.93,20723.0,54.1454,54.1968,54.1308,54.1894,20723.0
2018-10-03 10:30:00,73.92,73.99,73.92,73.98,19711.0,54.1821,54.2334,54.1821,54.2261,19711.0
2018-10-03 10:35:00,73.98,73.98,73.88,73.94,35036.0,54.2261,54.2261,54.1528,54.1968,35036.0
2018-10-03 10:40:00,73.93,73.95,73.86,73.87,80034.0,54.1894,54.2041,54.1381,54.1454,80034.0
2018-10-03 10:45:00,73.87,73.95,73.8,73.91,29152.0,54.1454,54.2041,54.0941,54.1748,29152.0
2018-10-03 10:50:00,73.89,73.94,73.87,73.9,29298.0,54.1601,54.1968,54.1454,54.1674,29298.0
2018-10-03 10:55:00,73.9,74.03,73.88,73.91,61406.0,54.1674,54.2627,54.1528,54.1748,61406.0
2018-10-03 11:00:00,73.92,73.95,73.74,73.84,182587.0,54.1821,54.2041,54.0502,54.1235,182587.0
2018-10-03 11:05:00,73.83,73.88,73.75,73.86,43482.0,54.1161,54.1528,54.0575,54.1381,43482.0
2018-10-03 11:10:00,73.86,73.88,73.79,73.85,34675.0,54.1381,54.1528,54.0868,54.1308,34675.0
2018-10-03 11:15:00,73.84,73.85,73.76,73.8,34006.0,54.1235,54.1308,54.0648,54.0941,34006.0
2018-10-03 11:20:00,73.8,73.86,73.79,73.85,49804.0,54.0941,54.1381,54.0868,54.1308,49804.0
2018-10-03 11:25:00,73.86,73.93,73.85,73.9,29278.0,54.1381,54.1894,54.1308,54.1674,29278.0
2018-10-03 11:30:00,73.91,73.93,73.8,73.81,48124.0,54.1748,54.1894,54.0941,54.1015,48124.0
2018-10-03 11:35:00,73.8,73.8,73.69,73.75,44874.0,54.0941,54.0941,54.0135,54.0575,44874.0
2018-10-03 11:40:00,73.74,73.88,73.74,73.87,67334.0,54.0502,54.1528,54.0502,54.1454,67334.0
2018-10-03 11:45:00,73.88,73.88,73.8,73.88,30133.0,54.1528,54.1528,54.0941,54.1528,30133.0
2018-10-03 11:50:00,73.87,73.87,73.81,73.85,26356.0,54.1454,54.1454,54.1015,54.1308,26356.0
2018-10-03 11:55:00,73.84,73.84,73.8,73.83,22911.0,54.1235,54.1235,54.0941,54.1161,22911.0
2018-10-03 12:00:00,73.83,73.89,73.83,73.85,30973.0,54.1161,54.1601,54.1161,54.1308,30973.0
2018-10-03 12:05:00,73.85,73.88,73.84,73.88,34870.0,54.1308,54.1528,54.1235,54.1528,34870.0
2018-10-03 12:10:00,73.89,73.99,73.88,73.99,20137.0,54.1601,54.2334,54.1528,54.2334,20137.0
2018-10-03 12:15:00,73.99,74.08,73.99,74.02,47340.0,54.2334,54.2994,54.2334,54.2554,47340.0
2018-10-03 12:20:00,74.02,74.24,74.01,74.22,66104.0,54.2554,54.4167,54.2481,54.402,66104.0
2018-10-03 12:25:00,74.21,74.27,74.16,74.2,88580.0,54.3947,54.4386,54.358,54.3873,88580.0
2018-10-03 12:30:00,74.2,74.24,74.1,74.12,176160.0,54.3873,54.4167,54.314,54.3287,176160.0
2018-10-03 12:35:00,74.12,74.12,73.91,73.93,35017.0,54.3287,54.3287,54.1748,54.1894,35017.0
2018-10-03 12:40:00,73.93,73.93,73.82,73.82,21751.0,54.1894,54.1894,54.1088,54.1088,21751.0
2018-10-03 12:45:00,73.83,73.86,73.77,73.86,34940.0,54.1161,54.1381,54.0721,54.1381,34940.0
2018-10-03 12:50:00,73.85,73.85,73.79,73.83,32740.0,54.1308,54.1308,54.0868,54.1161,32740.0
2018-10-03 12:55:00,73.83,73.86,73.8,73.83,26222.0,54.1161,54.1381,54.0941,54.1161,26222.0
2018-10-03 13:00:00,73.82,73.89,73.8,73.85,55683.0,54.1088,54.1601,54.0941,54.1308,55683.0
2018-10-03 13:05:00,73.85,73.93,73.84,73.89,38625.0,54.1308,54.1894,54.1235,54.1601,38625.0
2018-10-03 13:10:00,73.9,73.93,73.85,73.88,25007.0,54.1674,54.1894,54.1308,54.1528,25007.0
2018-10-03 13:15:00,73.89,73.93,73.88,73.9,33985.0,54.1601,54.1894,54.1528,54.1674,33985.0
2018-10-03 13:20:00,73.9,73.95,73.89,73.9,47781.0,54.1674,54.2041,54.1601,54.1674,47781.0
2018-10-03 13:25:00,73.9,73.94,73.9,73.92,22864.0,54.1674,54.1968,54.1674,54.1821,22864.0
2018-10-03 13:30:00,73.92,73.96,73.91,73.91,30437.0,54.1821,54.2114,54.1748,54.1748,30437.0
2018-10-03 13:35:00,73.91,73.92,73.85,73.88,47628.0,54.1748,54.1821,54.1308,54.1528,47628.0
2018-10-03 13:40:00,73.89,73.89,73.82,73.88,29505.0,54.1601,54.1601,54.1088,54.1528,29505.0
2018-10-03 13:45:00,73.89,73.91,73.88,73.89,31303.0,54.1601,54.1748,54.1528,54.1601,31303.0
2018-10-03 13:50:00,73.9,73.9,73.82,73.86,47927.0,54.1674,54.1674,54.1088,54.1381,47927.0
2018-10-03 13:55:00,73.86,73.88,73.84,73.86,40754.0,54.1381,54.1528,54.1235,54.1381,40754.0
2018-10-03 14:00:00,73.86,73.88,73.84,73.85,23503.0,54.1381,54.1528,54.1235,54.1308,23503.0
2018-10-03 14:05:00,73.85,73.89,73.83,73.88,82425.0,54.1308,54.1601,54.1161,54.1528,82425.0
2018-10-03 14:10:00,73.89,73.92,73.82,73.84,59257.0,54.1601,54.1821,54.1088,54.1235,59257.0
2018-10-03 14:15:00,73.84,73.84,73.71,73.78,42521.0,54.1235,54.1235,54.0282,54.0795,42521.0
2018-10-03 14:20:00,73.79,73.79,73.74,73.75,38716.0,54.0868,54.0868,54.0502,54.0575,38716.0
2018-10-03 14:25:00,73.75,73.79,73.74,73.75,55343.0,54.0575,54.0868,54.0502,54.0575,55343.0
2018-10-03 14:30:00,73.76,73.79,73.74,73.78,76986.0,54.0648,54.0868,54.0502,54.0795,76986.0
2018-10-03 14:35:00,73.78,73.78,73.61,73.73,91148.0,54.0795,54.0795,53.9549,54.0428,91148.0
2018-10-03 14:40:00,73.72,73.72,73.68,73.71,61909.0,54.0355,54.0355,54.0062,54.0282,61909.0
2018-10-03 14:45:00,73.72,73.72,73.64,73.65,55270.0,54.0355,54.0355,53.9769,53.9842,55270.0
2018-10-03 14:50:00,73.65,73.73,73.64,73.7,78777.0,53.9842,54.0428,53.9769,54.0208,78777.0
2018-10-03 14:55:00,73.71,73.75,73.68,73.69,45826.0,54.0282,54.0575,54.0062,54.0135,45826.0
2018-10-03 15:00:00,73.69,73.74,73.64,73.67,45719.0,54.0135,54.0502,53.9769,53.9989,45719.0
2018-10-03 15:05:00,73.67,73.72,73.67,73.69,46092.0,53.9989,54.0355,53.9989,54.0135,46092.0
2018-10-03 15:10:00,73.69,73.75,73.66,73.71,55522.0,54.0135,54.0575,53.9915,54.0282,55522.0
2018-10-03 15:15:00,73.7,73.72,73.66,73.71,69036.0,54.0208,54.0355,53.9915,54.0282,69036.0
2018-10-03 15:20:00,73.72,73.72,73.62,73.62,72405.0,54.0355,54.0355,53.9622,53.9622,72405.0
2018-10-03 15:25:00,73.63,73.66,73.59,73.64,62205.0,53.9695,53.9915,53.9402,53.9769,62205.0
2018-10-03 15:30:00,73.64,73.67,73.6,73.65,80159.0,53.9769,53.9989,53.9475,53.9842,80159.0
2018-10-03 15:35:00,73.65,73.69,73.6,73.61,81694.0,53.9842,54.0135,53.9475,53.9549,81694.0
2018-10-03 15:40:00,73.61,73.71,73.56,73.71,129695.0,53.9549,54.0282,53.9182,54.0282,129695.0
2018-10-03 15:45:00,73.7,73.78,73.7,73.73,129848.0,54.0208,54.0795,54.0208,54.0428,129848.0
2018-10-03 15:50:00,73.73,73.87,73.73,73.84,193109.0,54.0428,54.1454,54.0428,54.1235,193109.0
2018-10-03 15:55:00,73.84,73.92,73.77,73.78,420900.0,54.1235,54.1821,54.0721,54.0795,420900.0
2018-10-04 09:30:00,73.69,73.8,73.45,73.66,75755.0,54.0135,54.0941,53.8376,53.9915,75755.0
2018-10-04 09:35:00,73.69,73.85,73.62,73.81,25510.0,54.0135,54.1308,53.9622,54.1015,25510.0
2018-10-04 09:40:00,73.79,74.02,73.72,73.92,62178.0,54.0868,54.2554,54.0355,54.1821,62178.0
2018-10-04 09:45:00,73.92,74.1,73.9,74.1,54555.0,54.1821,54.314,54.1674,54.314,54555.0
2018-10-04 09:50:00,74.11,74.13,73.91,73.91,120455.0,54.3214,54.336,54.1748,54.1748,120455.0
2018-10-04 09:55:00,73.9,73.9,73.62,73.65,42861.0,54.1674,54.1674,53.9622,53.9842,42861.0
2018-10-04 10:00:00,73.64,73.75,73.63,73.63,44801.0,53.9769,54.0575,53.9695,53.9695,44801.0
2018-10-04 10:05:00,73.62,73.78,73.61,73.75,47378.0,53.9622,54.0795,53.9549,54.0575,47378.0
2018-10-04 10:10:00,73.75,73.8,73.68,73.72,28187.0,54.0575,54.0941,54.0062,54.0355,28187.0
2018-10-04 10:15:00,73.72,73.72,73.43,73.44,59469.0,54.0355,54.0355,53.8229,53.8303,59469.0
2018-10-04 10:20:00,73.42,73.47,73.21,73.25,56663.0,53.8156,53.8523,53.6617,53.691,56663.0
2018-10-04 10:25:00,73.26,73.3,73.21,73.26,67988.0,53.6983,53.7276,53.6617,53.6983,67988.0
2018-10-04 10:30:00,73.27,73.28,73.04,73.15,52786.0,53.7057,53.713,53.5371,53.6177,52786.0
2018-10-04 10:35:00,73.15,73.26,73.12,73.17,21638.0,53.6177,53.6983,53.5957,53.6324,21638.0
2018-10-04 10:40:00,73.17,73.19,73.01,73.07,40425.0,53.6324,53.647,53.5151,53.5591,40425.0
2018-10-04 10:45:00,73.08,73.1,72.95,73.0,39233.0,53.5664,53.5811,53.4711,53.5078,39233.0
2018-10-04 10:50:00,72.99,73.12,72.97,73.09,50504.0,53.5004,53.5957,53.4858,53.5737,50504.0
2018-10-04 10:55:00,73.1,73.16,73.06,73.1,47139.0,53.5811,53.625,53.5517,53.5811,47139.0
2018-10-04 11:00:00,73.09,73.22,73.06,73.19,49090.0,53.5737,53.669,53.5517,53.647,49090.0
2018-10-04 11:05:00,73.19,73.26,73.14,73.23,30951.0,53.647,53.6983,53.6104,53.6763,30951.0
2018-10-04 11:10:00,73.22,73.34,73.2,73.28,18365.0,53.669,53.757,53.6543,53.713,18365.0
2018-10-04 11:15:00,73.27,73.32,73.21,73.3,42465.0,53.7057,53.7423,53.6617,53.7276,42465.0
2018-10-04 11:20:00,73.3,73.35,73.2,73.24,21081.0,53.7276,53.7643,53.6543,53.6837,21081.0
2018-10-04 11:25:00,73.25,73.25,73.08,73.09,29869.0,53.691,53.691,53.5664,53.5737,29869.0
2018-10-04 11:30:00,73.09,73.18,73.03,73.07,30984.0,53.5737,53.6397,53.5297,53.5591,30984.0
2018-10-04 11:35:00,73.08,73.08,72.96,72.96,24494.0,53.5664,53.5664,53.4784,53.4784,24494.0
2018-10-04 11:40:00,72.97,73.14,72.97,73.14,18012.0,53.4858,53.6104,53.4858,53.6104,18012.0
2018-10-04 11:45:00,73.14,73.26,73.13,73.24,12599.0,53.6104,53.6983,53.603,53.6837,12599.0
2018-10-04 11:50:00,73.24,73.33,73.21,73.33,18105.0,53.6837,53.7496,53.6617,53.7496,18105.0
2018-10-04 11:55:00,73.32,73.38,73.3,73.36,20028.0,53.7423,53.7863,53.7276,53.7716,20028.0
2018-10-04 12:00:00,73.35,73.38,73.29,73.29,21936.0,53.7643,53.7863,53.7203,53.7203,21936.0
2018-10-04 12:05:00,73.3,73.38,73.26,73.34,29279.0,53.7276,53.7863,53.6983,53.757,29279.0
2018-10-04 12:10:00,73.33,73.36,73.29,73.32,13441.0,53.7496,53.7716,53.7203,53.7423,13441.0
2018-10-04 12:15:00,73.31,73.34,73.27,73.31,17120.0,53.735,53.757,53.7057,53.735,17120.0
2018-10-04 12:20:00,73.32,73.35,73.29,73.33,32452.0,53.7423,53.7643,53.7203,53.7496,32452.0
2018-10-04 12:25:00,73.32,73.51,73.29,73.5,61338.0,53.7423,53.8816,53.7203,53.8742,61338.0
2018-10-04 12:30:00,73.49,73.62,73.47,73.6,39223.0,53.8669,53.9622,53.8523,53.9475,39223.0
2018-10-04 12:35:00,73.61,73.64,73.55,73.6,35302.0,53.9549,53.9769,53.9109,53.9475,35302.0
2018-10-04 12:40:00,73.59,73.59,73.46,73.48,28637.0,53.9402,53.9402,53.8449,53.8596,28637.0
2018-10-04 12:45:00,73.49,73.52,73.47,73.48,14668.0,53.8669,53.8889,53.8523,53.8596,14668.0
2018-10-04 12:50:00,73.47,73.5,73.41,73.42,14338.0,53.8523,53.8742,53.8083,53.8156,14338.0
2018-10-04 12:55:00,73.41,73.43,73.4,73.42,16499.0,53.8083,53.8229,53.8009,53.8156,16499.0
2018-10-04 13:00:00,73.41,73.41,73.32,73.34,18817.0,53.8083,53.8083,53.7423,53.757,18817.0
2018-10-04 13:05:00,73.35,73.39,73.3,73.31,13599.0,53.7643,53.7936,53.7276,53.735,13599.0
2018-10-04 13:10:00,73.3,73.32,73.21,73.22,20891.0,53.7276,53.7423,53.6617,53.669,20891.0
2018-10-04 13:15:00,73.23,73.24,73.18,73.21,26781.0,53.6763,53.6837,53.6397,53.6617,26781.0
2018-10-04 13:20:00,73.21,73.26,73.2,73.25,23154.0,53.6617,53.6983,53.6543,53.691,23154.0
2018-10-04 13:25:00,73.25,73.35,73.24,73.3,13494.0,53.691,53.7643,53.6837,53.7276,13494.0
2018-10-04 13:30:00,73.29,73.3,73.19,73.23,22286.0,53.7203,53.7276,53.647,53.6763,22286.0
2018-10-04 13:35:00,73.23,73.26,73.2,73.25,25424.0,53.6763,53.6983,53.6543,53.691,25424.0
2018-10-04 13:40:00,73.25,73.31,73.23,73.3,31911.0,53.691,53.735,53.6763,53.7276,31911.0
2018-10-04 13:45:00,73.3,73.3,73.16,73.18,22204.0,53.7276,53.7276,53.625,53.6397,22204.0
2018-10-04 13:50:00,73.17,73.22,73.11,73.14,24238.0,53.6324,53.669,53.5884,53.6104,24238.0
2018-10-04 13:55:00,73.13,73.13,73.06,73.1,17204.0,53.603,53.603,53.5517,53.5811,17204.0
2018-10-04 14:00:00,73.1,73.16,73.06,73.15,27270.0,53.5811,53.625,53.5517,53.6177,27270.0
2018-10-04 14:05:00,73.14,73.15,73.08,73.09,22883.0,53.6104,53.6177,53.5664,53.5737,22883.0
2018-10-04 14:10:00,73.08,73.1,73.04,73.04,21971.0,53.5664,53.5811,53.5371,53.5371,21971.0
2018-10-04 14:15:00,73.04,73.04,72.96,72.96,24542.0,53.5371,53.5371,53.4784,53.4784,24542.0
2018-10-04 14:20:00,72.97,73.0,72.93,72.94,37004.0,53.4858,53.5078,53.4564,53.4638,37004.0
2018-10-04 14:25:00,72.94,72.99,72.91,72.98,37344.0,53.4638,53.5004,53.4418,53.4931,37344.0
2018-10-04 14:30:00,72.98,73.05,72.95,73.04,36802.0,53.4931,53.5444,53.4711,53.5371,36802.0
2018-10-04 14:35:00,73.04,73.2,73.03,73.18,36475.0,53.5371,53.6543,53.5297,53.6397,36475.0
2018-10-04 14:40:00,73.19,73.19,73.08,73.12,28803.0,53.647,53.647,53.5664,53.5957,28803.0
2018-10-04 14:45:00,73.12,73.2,73.1,73.12,29492.0,53.5957,53.6543,53.5811,53.5957,29492.0
2018-10-04 14:50:00,73.12,73.18,73.1,73.18,27112.0,53.5957,53.6397,53.5811,53.6397,27112.0
2018-10-04 14:55:00,73.19,73.23,73.13,73.19,29071.0,53.647,53.6763,53.603,53.647,29071.0
2018-10-04 15:00:00,73.19,73.23,73.13,73.23,30112.0,53.647,53.6763,53.603,53.6763,30112.0
2018-10-04 15:05:00,73.22,73.25,73.17,73.22,30607.0,53.669,53.691,53.6324,53.669,30607.0
2018-10-04 15:10:00,73.22,73.25,73.15,73.16,25553.0,53.669,53.691,53.6177,53.625,25553.0
2018-10-04 15:15:00,73.16,73.2,73.12,73.17,32135.0,53.625,53.6543,53.5957,53.6324,32135.0
2018-10-04 15:20:00,73.16,73.16,73.11,73.13,27366.0,53.625,53.625,53.5884,53.603,27366.0
2018-10-04 15:25:00,73.13,73.16,73.1,73.1,33837.0,53.603,53.625,53.5811,53.5811,33837.0
2018-10-04 15:30:00,73.11,73.18,73.09,73.14,42914.0,53.5884,53.6397,53.5737,53.6104,42914.0
2018-10-04 15:35:00,73.13,73.15,73.11,73.13,33994.0,53.603,53.6177,53.5884,53.603,33994.0
2018-10-04 15:40:00,73.13,73.31,73.11,73.31,51269.0,53.603,53.735,53.5884,53.735,51269.0
2018-10-04 15:45:00,73.31,73.47,73.3,73.4,70699.0,53.735,53.8523,53.7276,53.8009,70699.0
2018-10-04 15:50:00,73.4,73.43,73.35,73.42,69482.0,53.8009,53.8229,53.7643,53.8156,69482.0
2018-10-04 15:55:00,73.41,73.42,73.31,73.35,188252.0,53.8083,53.8156,53.735,53.7643,188252.0
2018-10-05 09:30:00,73.09,73.47,72.97,73.16,106815.0,53.5737,53.8523,53.4858,53.625,106815.0
2018-10-05 09:35:00,73.19,73.37,73.16,73.19,83699.0,53.647,53.779,53.625,53.647,83699.0
2018-10-05 09:40:00,73.2,73.25,72.97,73.01,38505.0,53.6543,53.691,53.4858,53.5151,38505.0
2018-10-05 09:45:00,73.0,73.08,72.81,72.9,49321.0,53.5078,53.5664,53.3685,53.4345,49321.0
2018-10-05 09:50:00,72.91,73.08,72.88,73.02,47388.0,53.4418,53.5664,53.4198,53.5224,47388.0
2018-10-05 09:55:00,73.02,73.19,72.99,73.15,50413.0,53.5224,53.647,53.5004,53.6177,50413.0
2018-10-05 10:00:00,73.15,73.3,73.11,73.2,66313.0,53.6177,53.7276,53.5884,53.6543,66313.0
2018-10-05 10:05:00,73.19,73.32,73.14,73.15,47993.0,53.647,53.7423,53.6104,53.6177,47993.0
2018-10-05 10:10:00,73.15,73.15,72.93,72.93,33683.0,53.6177,53.6177,53.4564,53.4564,33683.0
2018-10-05 10:15:00,72.95,73.12,72.94,73.0,54520.0,53.4711,53.5957,53.4638,53.5078,54520.0
2018-10-05 10:20:00,72.99,73.06,72.91,73.03,57604.0,53.5004,53.5517,53.4418,53.5297,57604.0
2018-10-05 10:25:00,73.02,73.11,72.99,73.04,56232.0,53.5224,53.5884,53.5004,53.5371,56232.0
2018-10-05 10:30:00,73.04,73.05,72.93,73.01,32370.0,53.5371,53.5444,53.4564,53.5151,32370.0
2018-10-05 10:35:00,73.01,73.03,72.85,72.87,30074.0,53.5151,53.5297,53.3978,53.4125,30074.0
2018-10-05 10:40:00,72.86,72.86,72.78,72.8,34097.0,53.4051,53.4051,53.3465,53.3612,34097.0
2018-10-05 10:45:00,72.8,72.82,72.65,72.66,58019.0,53.3612,53.3758,53.2512,53.2585,58019.0
2018-10-05 10:50:00,72.66,72.69,72.6,72.62,54245.0,53.2585,53.2805,53.2146,53.2292,54245.0
2018-10-05 10:55:00,72.62,72.72,72.54,72.6,82708.0,53.2292,53.3025,53.1706,53.2146,82708.0
2018-10-05 11:00:00,72.61,72.63,72.51,72.52,40126.0,53.2219,53.2365,53.1486,53.1559,40126.0
2018-10-05 11:05:00,72.53,72.6,72.51,72.51,41117.0,53.1633,53.2146,53.1486,53.1486,41117.0
2018-10-05 11:10:00,72.5,72.62,72.38,72.62,113899.0,53.1413,53.2292,53.0533,53.2292,113899.0
2018-10-05 11:15:00,72.63,72.64,72.55,72.62,29289.0,53.2365,53.2439,53.1779,53.2292,29289.0
2018-10-05 11:20:00,72.61,72.65,72.55,72.61,30395.0,53.2219,53.2512,53.1779,53.2219,30395.0
2018-10-05 11:25:00,72.61,72.65,72.55,72.56,35106.0,53.2219,53.2512,53.1779,53.1852,35106.0
2018-10-05 11:30:00,72.55,72.68,72.52,72.61,44651.0,53.1779,53.2732,53.1559,53.2219,44651.0
2018-10-05 11:35:00,72.62,72.75,72.58,72.75,36110.0,53.2292,53.3245,53.1999,53.3245,36110.0
2018-10-05 11:40:00,72.75,72.75,72.64,72.68,35764.0,53.3245,53.3245,53.2439,53.2732,35764.0
2018-10-05 11:45:00,72.67,72.67,72.56,72.58,32718.0,53.2659,53.2659,53.1852,53.1999,32718.0
2018-10-05 11:50:00,72.58,72.58,72.41,72.44,38813.0,53.1999,53.1999,53.0753,53.0973,38813.0
2018-10-05 11:55:00,72.43,72.47,72.42,72.44,20894.0,53.09,53.1193,53.0826,53.0973,20894.0
2018-10-05 12:00:00,72.43,72.52,72.42,72.5,34096.0,53.09,53.1559,53.0826,53.1413,34096.0
2018-10-05 12:05:00,72.51,72.58,72.47,72.53,27671.0,53.1486,53.1999,53.1193,53.1633,27671.0
2018-10-05 12:10:00,72.52,72.53,72.44,72.46,21655.0,53.1559,53.1633,53.0973,53.1119,21655.0
2018-10-05 12:15:00,72.47,72.52,72.42,72.48,26539.0,53.1193,53.1559,53.0826,53.1266,26539.0
2018-10-05 12:20:00,72.48,72.52,72.47,72.48,21653.0,53.1266,53.1559,53.1193,53.1266,21653.0
2018-10-05 12:25:00,72.47,72.52,72.45,72.48,19805.0,53.1193,53.1559,53.1046,53.1266,19805.0
2018-10-05 12:30:00,72.48,72.5,72.36,72.36,33135.0,53.1266,53.1413,53.0386,53.0386,33135.0
2018-10-05 12:35:00,72.36,72.41,72.32,72.37,33349.0,53.0386,53.0753,53.0093,53.046,33349.0
2018-10-05 12:40:00,72.36,72.36,72.25,72.32,43019.0,53.0386,53.0386,52.958,53.0093,43019.0
2018-10-05 12:45:00,72.32,72.57,72.31,72.54,51759.0,53.0093,53.1926,53.002,53.1706,51759.0
2018-10-05 12:50:00,72.55,72.6,72.53,72.55,26874.0,53.1779,53.2146,53.1633,53.1779,26874.0
2018-10-05 12:55:00,72.55,72.59,72.49,72.55,25412.0,53.1779,53.2072,53.1339,53.1779,25412.0
2018-10-05 13:00:00,72.55,72.55,72.43,72.47,41130.0,53.1779,53.1779,53.09,53.1193,41130.0
2018-10-05 13:05:00,72.47,72.57,72.45,72.48,26891.0,53.1193,53.1926,53.1046,53.1266,26891.0
2018-10-05 13:10:00,72.49,72.57,72.46,72.47,35013.0,53.1339,53.1926,53.1119,53.1193,35013.0
2018-10-05 13:15:00,72.48,72.52,72.46,72.47,22473.0,53.1266,53.1559,53.1119,53.1193,22473.0
2018-10-05 13:20:00,72.46,72.49,72.39,72.39,54230.0,53.1119,53.1339,53.0606,53.0606,54230.0
2018-10-05 13:25:00,72.4,72.4,72.27,72.3,79198.0,53.068,53.068,52.9727,52.9947,79198.0
2018-10-05 13:30:00,72.3,72.35,72.19,72.2,58098.0,52.9947,53.0313,52.914,52.9214,58098.0
2018-10-05 13:35:00,72.2,72.21,72.14,72.19,56382.0,52.9214,52.9287,52.8774,52.914,56382.0
2018-10-05 13:40:00,72.19,72.37,72.19,72.35,40057.0,52.914,53.046,52.914,53.0313,40057.0
2018-10-05 13:45:00,72.35,72.4,72.31,72.4,35835.0,53.0313,53.068,53.002,53.068,35835.0
2018-10-05 13:50:00,72.4,72.44,72.32,72.33,43298.0,53.068,53.0973,53.0093,53.0167,43298.0
2018-10-05 13:55:00,72.34,72.42,72.34,72.39,39749.0,53.024,53.0826,53.024,53.0606,39749.0
2018-10-05 14:00:00,72.39,72.42,72.33,72.35,50942.0,53.0606,53.0826,53.0167,53.0313,50942.0
2018-10-05 14:05:00,72.35,72.38,72.33,72.33,32108.0,53.0313,53.0533,53.0167,53.0167,32108.0
2018-10-05 14:10:00,72.34,72.37,72.29,72.3,24595.0,53.024,53.046,52.9873,52.9947,24595.0
2018-10-05 14:15:00,72.3,72.47,72.27,72.47,31513.0,52.9947,53.1193,52.9727,53.1193,31513.0
2018-10-05 14:20:00,72.47,72.51,72.44,72.48,37208.0,53.1193,53.1486,53.0973,53.1266,37208.0
2018-10-05 14:25:00,72.48,72.49,72.4,72.47,42684.0,53.1266,53.1339,53.068,53.1193,42684.0
2018-10-05 14:30:00,72.47,72.55,72.46,72.47,26690.0,53.1193,53.1779,53.1119,53.1193,26690.0
2018-10-05 14:35:00,72.48,72.52,72.45,72.46,40722.0,53.1266,53.1559,53.1046,53.1119,40722.0
2018-10-05 14:40:00,72.46,72.53,72.42,72.49,31680.0,53.1119,53.1633,53.0826,53.1339,31680.0
2018-10-05 14:45:00,72.49,72.52,72.43,72.47,27871.0,53.1339,53.1559,53.09,53.1193,27871.0
2018-10-05 14:50:00,72.48,72.5,72.43,72.48,41085.0,53.1266,53.1413,53.09,53.1266,41085.0
2018-10-05 14:55:00,72.47,72.51,72.41,72.48,56959.0,53.1193,53.1486,53.0753,53.1266,56959.0
2018-10-05 15:00:00,72.48,72.5,72.39,72.46,61274.0,53.1266,53.1413,53.0606,53.1119,61274.0
2018-10-05 15:05:00,72.46,72.55,72.44,72.47,72634.0,53.1119,53.1779,53.0973,53.1193,72634.0
2018-10-05 15:10:00,72.46,72.48,72.39,72.45,39698.0,53.1119,53.1266,53.0606,53.1046,39698.0
2018-10-05 15:15:00,72.45,72.45,72.32,72.32,75780.0,53.1046,53.1046,53.0093,53.0093,75780.0
2018-10-05 15:20:00,72.32,72.34,72.22,72.3,65928.0,53.0093,53.024,52.936,52.9947,65928.0
2018-10-05 15:25:00,72.3,72.3,72.24,72.3,63916.0,52.9947,52.9947,52.9507,52.9947,63916.0
2018-10-05 15:30:00,72.3,72.32,72.17,72.23,116851.0,52.9947,53.0093,52.8994,52.9434,116851.0
2018-10-05 15:35:00,72.23,72.32,72.22,72.28,71577.0,52.9434,53.0093,52.936,52.98,71577.0
2018-10-05 15:40:00,72.27,72.42,72.25,72.42,80934.0,52.9727,53.0826,52.958,53.0826,80934.0
2018-10-05 15:45:00,72.42,72.6,72.41,72.59,88430.0,53.0826,53.2146,53.0753,53.2072,88430.0
2018-10-05 15:50:00,72.59,72.63,72.5,72.63,174083.0,53.2072,53.2365,53.1413,53.2365,174083.0
2018-10-05 15:55:00,72.63,72.66,72.48,72.51,291333.0,53.2365,53.2585,53.1266,53.1486,291333.0
2018-10-08 09:30:00,72.5,73.47,72.49,73.31,114581.0,53.1413,53.8523,53.1339,53.735,114581.0
2018-10-08 09:35:00,73.35,73.37,73.02,73.24,88599.0,53.7643,53.779,53.5224,53.6837,88599.0
2018-10-08 09:40:00,73.26,73.29,72.9,73.25,53652.0,53.6983,53.7203,53.4345,53.691,53652.0
2018-10-08 09:45:00,73.29,73.7,73.26,73.7,311531.0,53.7203,54.0208,53.6983,54.0208,311531.0
2018-10-08 09:50:00,73.7,73.98,73.69,73.82,71664.0,54.0208,54.2261,54.0135,54.1088,71664.0
2018-10-08 09:55:00,73.82,74.33,73.82,74.19,114146.0,54.1088,54.4826,54.1088,54.38,114146.0
2018-10-08 10:00:00,74.2,74.28,74.14,74.21,65140.0,54.3873,54.446,54.3434,54.3947,65140.0
2018-10-08 10:05:00,74.2,74.2,73.86,73.97,60395.0,54.3873,54.3873,54.1381,54.2187,60395.0
2018-10-08 10:10:00,73.97,74.02,73.86,73.92,65887.0,54.2187,54.2554,54.1381,54.1821,65887.0
2018-10-08 10:15:00,73.91,73.94,73.85,73.92,35375.0,54.1748,54.1968,54.1308,54.1821,35375.0
2018-10-08 10:20:00,73.94,73.95,73.7,73.91,59454.0,54.1968,54.2041,54.0208,54.1748,59454.0
2018-10-08 10:25:00,73.9,73.92,73.77,73.8,37329.0,54.1674,54.1821,54.0721,54.0941,37329.0
2018-10-08 10:30:00,73.8,73.99,73.79,73.94,43632.0,54.0941,54.2334,54.0868,54.1968,43632.0
2018-10-08 10:35:00,73.94,73.94,73.8,73.84,29071.0,54.1968,54.1968,54.0941,54.1235,29071.0
2018-10-08 10:40:00,73.85,74.04,73.85,73.91,68381.0,54.1308,54.2701,54.1308,54.1748,68381.0
2018-10-08 10:45:00,73.91,73.99,73.89,73.9,27704.0,54.1748,54.2334,54.1601,54.1674,27704.0
2018-10-08 10:50:00,73.91,73.99,73.87,73.95,47906.0,54.1748,54.2334,54.1454,54.2041,47906.0
2018-10-08 10:55:00,73.95,74.02,73.9,74.01,134972.0,54.2041,54.2554,54.1674,54.2481,134972.0
2018-10-08 11:00:00,74.01,74.09,73.9,74.07,83832.0,54.2481,54.3067,54.1674,54.292,83832.0
2018-10-08 11:05:00,74.08,74.16,74.06,74.15,54132.0,54.2994,54.358,54.2847,54.3507,54132.0
2018-10-08 11:10:00,74.16,74.16,74.08,74.09,35127.0,54.358,54.358,54.2994,54.3067,35127.0
2018-10-08 11:15:00,74.1,74.15,74.06,74.07,68621.0,54.314,54.3507,54.2847,54.292,68621.0
2018-10-08 11:20:00,74.08,74.11,74.01,74.01,71412.0,54.2994,54.3214,54.2481,54.2481,71412.0
2018-10-08 11:25:00,74.02,74.07,74.01,74.02,33692.0,54.2554,54.292,54.2481,54.2554,33692.0
2018-10-08 11:30:00,74.02,74.03,73.97,74.01,47113.0,54.2554,54.2627,54.2187,54.2481,47113.0
2018-10-08 11:35:00,74.02,74.04,73.92,73.98,45716.0,54.2554,54.2701,54.1821,54.2261,45716.0
2018-10-08 11:40:00,73.98,74.06,73.96,74.02,63644.0,54.2261,54.2847,54.2114,54.2554,63644.0
2018-10-08 11:45:00,74.03,74.03,73.93,73.97,86671.0,54.2627,54.2627,54.1894,54.2187,86671.0
2018-10-08 11:50:00,73.98,74.01,73.84,73.88,111034.0,54.2261,54.2481,54.1235,54.1528,111034.0
2018-10-08 11:55:00,73.88,73.89,73.76,73.85,40035.0,54.1528,54.1601,54.0648,54.1308,40035.0
2018-10-08 12:00:00,73.85,73.85,73.77,73.8,52403.0,54.1308,54.1308,54.0721,54.0941,52403.0
2018-10-08 12:05:00,73.79,73.85,73.78,73.82,28846.0,54.0868,54.1308,54.0795,54.1088,28846.0
2018-10-08 12:10:00,73.81,73.93,73.79,73.9,39144.0,54.1015,54.1894,54.0868,54.1674,39144.0
2018-10-08 12:15:00,73.91,73.97,73.88,73.9,36066.0,54.1748,54.2187,54.1528,54.1674,36066.0
2018-10-08 12:20:00,73.9,74.12,73.89,74.09,128172.0,54.1674,54.3287,54.1601,54.3067,128172.0
2018-10-08 12:25:00,74.09,74.11,74.03,74.05,44149.0,54.3067,54.3214,54.2627,54.2774,44149.0
2018-10-08 12:30:00,74.05,74.09,73.98,74.05,63487.0,54.2774,54.3067,54.2261,54.2774,63487.0
2018-10-08 12:35:00,74.06,74.19,74.05,74.08,122218.0,54.2847,54.38,54.2774,54.2994,122218.0
2018-10-08 12:40:00,74.07,74.1,74.03,74.06,43369.0,54.292,54.314,54.2627,54.2847,43369.0
2018-10-08 12:45:00,74.06,74.16,74.05,74.15,52130.0,54.2847,54.358,54.2774,54.3507,52130.0
2018-10-08 12:50:00,74.15,74.2,74.14,74.16,30276.0,54.3507,54.3873,54.3434,54.358,30276.0
2018-10-08 12:55:00,74.16,74.19,74.08,74.08,27204.0,54.358,54.38,54.2994,54.2994,27204.0
2018-10-08 13:00:00,74.08,74.2,74.06,74.2,32958.0,54.2994,54.3873,54.2847,54.3873,32958.0
2018-10-08 13:05:00,74.2,74.31,74.18,74.29,38222.0,54.3873,54.468,54.3727,54.4533,38222.0
2018-10-08 13:10:00,74.29,74.29,74.18,74.19,36844.0,54.4533,54.4533,54.3727,54.38,36844.0
2018-10-08 13:15:00,74.18,74.2,74.04,74.09,64310.0,54.3727,54.3873,54.2701,54.3067,64310.0
2018-10-08 13:20:00,74.1,74.12,74.07,74.08,35476.0,54.314,54.3287,54.292,54.2994,35476.0
2018-10-08 13:25:00,74.09,74.15,74.08,74.09,24909.0,54.3067,54.3507,54.2994,54.3067,24909.0
2018-10-08 13:30:00,74.09,74.2,74.09,74.17,25119.0,54.3067,54.3873,54.3067,54.3653,25119.0
2018-10-08 13:35:00,74.17,74.24,74.17,74.23,19006.0,54.3653,54.4167,54.3653,54.4093,19006.0
2018-10-08 13:40:00,74.24,74.26,74.15,74.16,29887.0,54.4167,54.4313,54.3507,54.358,29887.0
2018-10-08 13:45:00,74.17,74.25,74.16,74.22,41365.0,54.3653,54.424,54.358,54.402,41365.0
2018-10-08 13:50:00,74.22,74.35,74.2,74.34,48842.0,54.402,54.4973,54.3873,54.49,48842.0
2018-10-08 13:55:00,74.34,74.34,74.27,74.29,15524.0,54.49,54.49,54.4386,54.4533,15524.0
2018-10-08 14:00:00,74.28,74.46,74.25,74.37,49328.0,54.446,54.5779,54.424,54.5119,49328.0
2018-10-08 14:05:00,74.37,74.55,74.36,74.42,64926.0,54.5119,54.6439,54.5046,54.5486,64926.0
2018-10-08 14:10:00,74.42,74.47,74.39,74.43,34286.0,54.5486,54.5852,54.5266,54.5559,34286.0
2018-10-08 14:15:00,74.43,74.49,74.38,74.49,41615.0,54.5559,54.5999,54.5193,54.5999,41615.0
2018-10-08 14:20:00,74.5,74.52,74.43,74.43,43246.0,54.6072,54.6219,54.5559,54.5559,43246.0
2018-10-08 14:25:00,74.44,74.49,74.43,74.44,36567.0,54.5632,54.5999,54.5559,54.5632,36567.0
2018-10-08 14:30:00,74.44,74.5,74.41,74.45,80326.0,54.5632,54.6072,54.5413,54.5706,80326.0
2018-10-08 14:35:00,74.46,74.47,74.35,74.44,39534.0,54.5779,54.5852,54.4973,54.5632,39534.0
2018-10-08 14:40:00,74.44,74.45,74.39,74.42,36484.0,54.5632,54.5706,54.5266,54.5486,36484.0
2018-10-08 14:45:00,74.42,74.46,74.39,74.42,28982.0,54.5486,54.5779,54.5266,54.5486,28982.0
2018-10-08 14:50:00,74.42,74.46,74.37,74.38,39009.0,54.5486,54.5779,54.5119,54.5193,39009.0
2018-10-08 14:55:00,74.38,74.46,74.37,74.45,50993.0,54.5193,54.5779,54.5119,54.5706,50993.0
2018-10-08 15:00:00,74.45,74.49,74.43,74.45,91397.0,54.5706,54.5999,54.5559,54.5706,91397.0
2018-10-08 15:05:00,74.45,74.45,74.4,74.44,37391.0,54.5706,54.5706,54.5339,54.5632,37391.0
2018-10-08 15:10:00,74.43,74.44,74.37,74.37,48509.0,54.5559,54.5632,54.5119,54.5119,48509.0
2018-10-08 15:15:00,74.37,74.39,74.35,74.38,32994.0,54.5119,54.5266,54.4973,54.5193,32994.0
2018-10-08 15:20:00,74.38,74.41,74.37,74.38,42375.0,54.5193,54.5413,54.5119,54.5193,42375.0
2018-10-08 15:25:00,74.38,74.4,74.35,74.36,45781.0,54.5193,54.5339,54.4973,54.5046,45781.0
2018-10-08 15:30:00,74.36,74.39,74.31,74.31,71082.0,54.5046,54.5266,54.468,54.468,71082.0
2018-10-08 15:35:00,74.3,74.31,74.24,74.26,77463.0,54.4606,54.468,54.4167,54.4313,77463.0
2018-10-08 15:40:00,74.26,74.3,74.25,74.26,87727.0,54.4313,54.4606,54.424,54.4313,87727.0
2018-10-08 15:45:00,74.27,74.37,74.27,74.31,108480.0,54.4386,54.5119,54.4386,54.468,108480.0
2018-10-08 15:50:00,74.31,74.32,74.18,74.25,226474.0,54.468,54.4753,54.3727,54.424,226474.0
2018-10-08 15:55:00,74.24,74.25,74.15,74.15,426941.0,54.4167,54.424,54.3507,54.3507,426941.0
2018-10-09 09:30:00,73.56,73.8,73.17,73.44,188456.0,53.9182,54.0941,53.6324,53.8303,188456.0
2018-10-09 09:35:00,73.44,73.6,73.05,73.06,90227.0,53.8303,53.9475,53.5444,53.5517,90227.0
2018-10-09 09:40:00,73.07,73.21,72.91,73.02,87608.0,53.5591,53.6617,53.4418,53.5224,87608.0
2018-10-09 09:45:00,73.02,73.4,73.02,73.26,70761.0,53.5224,53.8009,53.5224,53.6983,70761.0
2018-10-09 09:50:00,73.28,73.55,73.22,73.49,63741.0,53.713,53.9109,53.669,53.8669,63741.0
2018-10-09 09:55:00,73.49,73.5,73.23,73.25,106340.0,53.8669,53.8742,53.6763,53.691,106340.0
2018-10-09 10:00:00,73.24,73.34,73.16,73.3,68628.0,53.6837,53.757,53.625,53.7276,68628.0
2018-10-09 10:05:00,73.31,73.43,73.23,73.3,62989.0,53.735,53.8229,53.6763,53.7276,62989.0
2018-10-09 10:10:00,73.32,73.41,73.27,73.38,38727.0,53.7423,53.8083,53.7057,53.7863,38727.0
2018-10-09 10:15:00,73.39,73.47,73.18,73.2,64412.0,53.7936,53.8523,53.6397,53.6543,64412.0
2018-10-09 10:20:00,73.21,73.36,73.18,73.35,74608.0,53.6617,53.7716,53.6397,53.7643,74608.0
2018-10-09 10:25:00,73.34,73.37,73.24,73.31,79965.0,53.757,53.779,53.6837,53.735,79965.0
2018-10-09 10:30:00,73.31,73.45,73.24,73.42,85748.0,53.735,53.8376,53.6837,53.8156,85748.0
2018-10-09 10:35:00,73.43,73.47,73.26,73.34,61144.0,53.8229,53.8523,53.6983,53.757,61144.0
2018-10-09 10:40:00,73.34,73.38,73.3,73.34,37286.0,53.757,53.7863,53.7276,53.757,37286.0
2018-10-09 10:45:00,73.34,73.44,73.32,73.42,41629.0,53.757,53.8303,53.7423,53.8156,41629.0
2018-10-09 10:50:00,73.43,73.52,73.36,73.37,58416.0,53.8229,53.8889,53.7716,53.779,58416.0
2018-10-09 10:55:00,73.37,73.4,73.02,73.05,53883.0,53.779,53.8009,53.5224,53.5444,53883.0
2018-10-09 11:00:00,73.06,73.16,73.06,73.14,30858.0,53.5517,53.625,53.5517,53.6104,30858.0
2018-10-09 11:05:00,73.14,73.15,72.96,72.98,88055.0,53.6104,53.6177,53.4784,53.4931,88055.0
2018-10-09 11:10:00,72.99,73.06,72.96,73.03,41751.0,53.5004,53.5517,53.4784,53.5297,41751.0
2018-10-09 11:15:00,73.03,73.03,72.91,72.96,53455.0,53.5297,53.5297,53.4418,53.4784,53455.0
2018-10-09 11:20:00,72.95,73.15,72.91,73.15,46279.0,53.4711,53.6177,53.4418,53.6177,46279.0
2018-10-09 11:25:00,73.15,73.28,73.15,73.2,34524.0,53.6177,53.713,53.6177,53.6543,34524.0
2018-10-09 11:30:00,73.2,73.27,73.15,73.16,36832.0,53.6543,53.7057,53.6177,53.625,36832.0
2018-10-09 11:35:00,73.16,73.26,73.16,73.25,32658.0,53.625,53.6983,53.625,53.691,32658.0
2018-10-09 11:40:00,73.26,73.37,73.25,73.35,40565.0,53.6983,53.779,53.691,53.7643,40565.0
2018-10-09 11:45:00,73.36,73.38,73.25,73.29,24503.0,53.7716,53.7863,53.691,53.7203,24503.0
2018-10-09 11:50:00,73.29,73.35,73.29,73.33,31328.0,53.7203,53.7643,53.7203,53.7496,31328.0
2018-10-09 11:55:00,73.34,73.43,73.34,73.39,29335.0,53.757,53.8229,53.757,53.7936,29335.0
2018-10-09 12:00:00,73.39,73.47,73.33,73.44,32246.0,53.7936,53.8523,53.7496,53.8303,32246.0
2018-10-09 12:05:00,73.44,73.55,73.42,73.47,27935.0,53.8303,53.9109,53.8156,53.8523,27935.0
2018-10-09 12:10:00,73.47,73.52,73.44,73.47,32767.0,53.8523,53.8889,53.8303,53.8523,32767.0
2018-10-09 12:15:00,73.47,73.49,73.37,73.38,32239.0,53.8523,53.8669,53.779,53.7863,32239.0
2018-10-09 12:20:00,73.38,73.39,73.26,73.28,30152.0,53.7863,53.7936,53.6983,53.713,30152.0
2018-10-09 12:25:00,73.28,73.28,73.19,73.26,27192.0,53.713,53.713,53.647,53.6983,27192.0
2018-10-09 12:30:00,73.27,73.32,73.21,73.26,29396.0,53.7057,53.7423,53.6617,53.6983,29396.0
2018-10-09 12:35:00,73.27,73.41,73.27,73.38,34904.0,53.7057,53.8083,53.7057,53.7863,34904.0
2018-10-09 12:40:00,73.37,73.38,73.24,73.26,26815.0,53.779,53.7863,53.6837,53.6983,26815.0
2018-10-09 12:45:00,73.25,73.29,73.12,73.29,40318.0,53.691,53.7203,53.5957,53.7203,40318.0
2018-10-09 12:50:00,73.3,73.35,73.3,73.31,20857.0,53.7276,53.7643,53.7276,53.735,20857.0
2018-10-09 12:55:00,73.3,73.38,73.3,73.32,25488.0,53.7276,53.7863,53.7276,53.7423,25488.0
2018-10-09 13:00:00,73.31,73.35,73.26,73.31,51903.0,53.735,53.7643,53.6983,53.735,51903.0
2018-10-09 13:05:00,73.31,73.41,73.29,73.39,20510.0,53.735,53.8083,53.7203,53.7936,20510.0
2018-10-09 13:10:00,73.39,73.45,73.38,73.43,21722.0,53.7936,53.8376,53.7863,53.8229,21722.0
2018-10-09 13:15:00,73.43,73.48,73.43,73.45,11971.0,53.8229,53.8596,53.8229,53.8376,11971.0
2018-10-09 13:20:00,73.44,73.54,73.44,73.49,19947.0,53.8303,53.9036,53.8303,53.8669,19947.0
2018-10-09 13:25:00,73.5,73.53,73.46,73.53,23913.0,53.8742,53.8962,53.8449,53.8962,23913.0
2018-10-09 13:30:00,73.53,73.54,73.46,73.48,22479.0,53.8962,53.9036,53.8449,53.8596,22479.0
2018-10-09 13:35:00,73.48,73.49,73.39,73.46,32298.0,53.8596,53.8669,53.7936,53.8449,32298.0
2018-10-09 13:40:00,73.46,73.51,73.34,73.37,26623.0,53.8449,53.8816,53.757,53.779,26623.0
2018-10-09 13:45:00,73.37,73.47,73.35,73.45,21125.0,53.779,53.8523,53.7643,53.8376,21125.0
2018-10-09 13:50:00,73.45,73.51,73.44,73.46,29810.0,53.8376,53.8816,53.8303,53.8449,29810.0
2018-10-09 13:55:00,73.46,73.57,73.46,73.54,24015.0,53.8449,53.9256,53.8449,53.9036,24015.0
2018-10-09 14:00:00,73.55,73.55,73.47,73.47,24013.0,53.9109,53.9109,53.8523,53.8523,24013.0
2018-10-09 14:05:00,73.47,73.58,73.47,73.58,36323.0,53.8523,53.9329,53.8523,53.9329,36323.0
2018-10-09 14:10:00,73.58,73.69,73.55,73.67,43369.0,53.9329,54.0135,53.9109,53.9989,43369.0
2018-10-09 14:15:00,73.68,73.71,73.63,73.64,30773.0,54.0062,54.0282,53.9695,53.9769,30773.0
2018-10-09 14:20:00,73.63,73.66,73.58,73.64,34039.0,53.9695,53.9915,53.9329,53.9769,34039.0
2018-10-09 14:25:00,73.64,73.66,73.62,73.65,26449.0,53.9769,53.9915,53.9622,53.9842,26449.0
2018-10-09 14:30:00,73.65,73.67,73.55,73.55,25767.0,53.9842,53.9989,53.9109,53.9109,25767.0
2018-10-09 14:35:00,73.55,73.58,73.5,73.56,40809.0,53.9109,53.9329,53.8742,53.9182,40809.0
2018-10-09 14:40:00,73.56,73.6,73.54,73.59,22172.0,53.9182,53.9475,53.9036,53.9402,22172.0
2018-10-09 14:45:00,73.59,73.63,73.54,73.58,34107.0,53.9402,53.9695,53.9036,53.9329,34107.0
2018-10-09 14:50:00,73.59,73.72,73.59,73.7,35455.0,53.9402,54.0355,53.9402,54.0208,35455.0
2018-10-09 14:55:00,73.7,73.72,73.68,73.7,27693.0,54.0208,54.0355,54.0062,54.0208,27693.0
2018-10-09 15:00:00,73.69,73.74,73.66,73.7,31147.0,54.0135,54.0502,53.9915,54.0208,31147.0
2018-10-09 15:05:00,73.71,73.74,73.7,73.71,22479.0,54.0282,54.0502,54.0208,54.0282,22479.0
2018-10-09 15:10:00,73.7,73.7,73.65,73.65,54870.0,54.0208,54.0208,53.9842,53.9842,54870.0
2018-10-09 15:15:00,73.66,73.8,73.64,73.75,134552.0,53.9915,54.0941,53.9769,54.0575,134552.0
2018-10-09 15:20:00,73.75,73.82,73.58,73.61,66945.0,54.0575,54.1088,53.9329,53.9549,66945.0
2018-10-09 15:25:00,73.61,73.67,73.6,73.66,34821.0,53.9549,53.9989,53.9475,53.9915,34821.0
2018-10-09 15:30:00,73.66,73.77,73.6,73.76,67734.0,53.9915,54.0721,53.9475,54.0648,67734.0
2018-10-09 15:35:00,73.76,73.77,73.67,73.71,66857.0,54.0648,54.0721,53.9989,54.0282,66857.0
2018-10-09 15:40:00,73.71,73.74,73.66,73.72,63234.0,54.0282,54.0502,53.9915,54.0355,63234.0
2018-10-09 15:45:00,73.71,73.81,73.71,73.77,101007.0,54.0282,54.1015,54.0282,54.0721,101007.0
2018-10-09 15:50:00,73.77,73.77,73.57,73.64,156739.0,54.0721,54.0721,53.9256,53.9769,156739.0
2018-10-09 15:55:00,73.64,73.64,73.56,73.57,267455.0,53.9769,53.9769,53.9182,53.9256,267455.0
2018-10-10 09:30:00,73.56,74.06,73.37,73.42,125225.0,53.9182,54.2847,53.779,53.8156,125225.0
2018-10-10 09:35:00,73.42,73.71,73.41,73.71,41598.0,53.8156,54.0282,53.8083,54.0282,41598.0
2018-10-10 09:40:00,73.74,73.93,73.65,73.89,102071.0,54.0502,54.1894,53.9842,54.1601,102071.0
2018-10-10 09:45:00,73.88,73.95,73.75,73.93,179617.0,54.1528,54.2041,54.0575,54.1894,179617.0
2018-10-10 09:50:00,73.93,74.22,73.87,74.08,128242.0,54.1894,54.402,54.1454,54.2994,128242.0
2018-10-10 09:55:00,74.08,74.23,74.0,74.13,58663.0,54.2994,54.4093,54.2407,54.336,58663.0
2018-10-10 10:00:00,74.12,74.2,73.78,73.91,89754.0,54.3287,54.3873,54.0795,54.1748,89754.0
2018-10-10 10:05:00,73.89,73.99,73.87,73.97,57510.0,54.1601,54.2334,54.1454,54.2187,57510.0
2018-10-10 10:10:00,73.97,73.98,73.66,73.67,84265.0,54.2187,54.2261,53.9915,53.9989,84265.0
2018-10-10 10:15:00,73.67,73.73,73.52,73.66,75786.0,53.9989,54.0428,53.8889,53.9915,75786.0
2018-10-10 10:20:00,73.66,73.75,73.61,73.71,71766.0,53.9915,54.0575,53.9549,54.0282,71766.0
2018-10-10 10:25:00,73.72,73.88,73.72,73.81,82055.0,54.0355,54.1528,54.0355,54.1015,82055.0
2018-10-10 10:30:00,73.81,73.83,73.64,73.66,57992.0,54.1015,54.1161,53.9769,53.9915,57992.0
2018-10-10 10:35:00,73.66,73.73,73.55,73.6,57524.0,53.9915,54.0428,53.9109,53.9475,57524.0
2018-10-10 10:40:00,73.6,73.8,73.56,73.72,87250.0,53.9475,54.0941,53.9182,54.0355,87250.0
2018-10-10 10:45:00,73.71,73.73,73.62,73.72,59214.0,54.0282,54.0428,53.9622,54.0355,59214.0
2018-10-10 10:50:00,73.72,73.86,73.68,73.68,58935.0,54.0355,54.1381,54.0062,54.0062,58935.0
2018-10-10 10:55:00,73.69,73.71,73.61,73.68,57942.0,54.0135,54.0282,53.9549,54.0062,57942.0
2018-10-10 11:00:00,73.68,73.7,73.52,73.53,93446.0,54.0062,54.0208,53.8889,53.8962,93446.0
2018-10-10 11:05:00,73.53,73.69,73.5,73.6,62678.0,53.8962,54.0135,53.8742,53.9475,62678.0
2018-10-10 11:10:00,73.61,73.9,73.55,73.76,86088.0,53.9549,54.1674,53.9109,54.0648,86088.0
2018-10-10 11:15:00,73.76,73.85,73.71,73.84,57324.0,54.0648,54.1308,54.0282,54.1235,57324.0
2018-10-10 11:20:00,73.85,73.92,73.79,73.91,57516.0,54.1308,54.1821,54.0868,54.1748,57516.0
2018-10-10 11:25:00,73.92,73.99,73.73,73.76,65354.0,54.1821,54.2334,54.0428,54.0648,65354.0
2018-10-10 11:30:00,73.75,73.75,73.49,73.51,68741.0,54.0575,54.0575,53.8669,53.8816,68741.0
2018-10-10 11:35:00,73.52,73.67,73.52,73.61,56114.0,53.8889,53.9989,53.8889,53.9549,56114.0
2018-10-10 11:40:00,73.61,73.78,73.61,73.67,40675.0,53.9549,54.0795,53.9549,53.9989,40675.0
2018-10-10 11:45:00,73.67,73.97,73.64,73.86,86803.0,53.9989,54.2187,53.9769,54.1381,86803.0
2018-10-10 11:50:00,73.87,73.93,73.72,73.8,46868.0,54.1454,54.1894,54.0355,54.0941,46868.0
2018-10-10 11:55:00,73.8,73.91,73.77,73.81,25632.0,54.0941,54.1748,54.0721,54.1015,25632.0
2018-10-10 12:00:00,73.81,74.01,73.8,74.01,65091.0,54.1015,54.2481,54.0941,54.2481,65091.0
2018-10-10 12:05:00,73.99,74.04,73.96,74.02,60277.0,54.2334,54.2701,54.2114,54.2554,60277.0
2018-10-10 12:10:00,74.03,74.08,73.95,74.06,58490.0,54.2627,54.2994,54.2041,54.2847,58490.0
2018-10-10 12:15:00,74.06,74.11,74.0,74.05,44881.0,54.2847,54.3214,54.2407,54.2774,44881.0
2018-10-10 12:20:00,74.05,74.08,73.89,73.9,40328.0,54.2774,54.2994,54.1601,54.1674,40328.0
2018-10-10 12:25:00,73.91,73.93,73.84,73.9,32094.0,54.1748,54.1894,54.1235,54.1674,32094.0
2018-10-10 12:30:00,73.9,73.96,73.85,73.94,37705.0,54.1674,54.2114,54.1308,54.1968,37705.0
2018-10-10 12:35:00,73.95,73.95,73.84,73.85,30973.0,54.2041,54.2041,54.1235,54.1308,30973.0
2018-10-10 12:40:00,73.85,73.86,73.74,73.8,37758.0,54.1308,54.1381,54.0502,54.0941,37758.0
2018-10-10 12:45:00,73.79,73.86,73.76,73.8,34107.0,54.0868,54.1381,54.0648,54.0941,34107.0
2018-10-10 12:50:00,73.81,73.9,73.78,73.84,30610.0,54.1015,54.1674,54.0795,54.1235,30610.0
2018-10-10 12:55:00,73.85,73.92,73.84,73.87,33677.0,54.1308,54.1821,54.1235,54.1454,33677.0
2018-10-10 13:00:00,73.87,73.96,73.77,73.9,90868.0,54.1454,54.2114,54.0721,54.1674,90868.0
2018-10-10 13:05:00,73.9,73.98,73.89,73.95,50040.0,54.1674,54.2261,54.1601,54.2041,50040.0
2018-10-10 13:10:00,73.94,74.06,73.91,73.95,90018.0,54.1968,54.2847,54.1748,54.2041,90018.0
2018-10-10 13:15:00,73.95,74.04,73.94,74.01,51088.0,54.2041,54.2701,54.1968,54.2481,51088.0
2018-10-10 13:20:00,74.02,74.03,73.9,74.0,36769.0,54.2554,54.2627,54.1674,54.2407,36769.0
2018-10-10 13:25:00,73.99,73.99,73.86,73.88,32553.0,54.2334,54.2334,54.1381,54.1528,32553.0
2018-10-10 13:30:00,73.88,73.89,73.76,73.78,44658.0,54.1528,54.1601,54.0648,54.0795,44658.0
2018-10-10 13:35:00,73.78,73.85,73.74,73.8,35039.0,54.0795,54.1308,54.0502,54.0941,35039.0
2018-10-10 13:40:00,73.8,73.81,73.58,73.61,39764.0,54.0941,54.1015,53.9329,53.9549,39764.0
2018-10-10 13:45:00,73.61,73.82,73.6,73.78,43372.0,53.9549,54.1088,53.9475,54.0795,43372.0
2018-10-10 13:50:00,73.78,73.82,73.7,73.71,38309.0,54.0795,54.1088,54.0208,54.0282,38309.0
2018-10-10 13:55:00,73.7,73.7,73.6,73.62,40464.0,54.0208,54.0208,53.9475,53.9622,40464.0
2018-10-10 14:00:00,73.62,73.64,73.49,73.49,57550.0,53.9622,53.9769,53.8669,53.8669,57550.0
2018-10-10 14:05:00,73.48,73.48,73.32,73.34,110461.0,53.8596,53.8596,53.7423,53.757,110461.0
2018-10-10 14:10:00,73.35,73.52,73.33,73.45,67215.0,53.7643,53.8889,53.7496,53.8376,67215.0
2018-10-10 14:15:00,73.45,73.62,73.43,73.5,57310.0,53.8376,53.9622,53.8229,53.8742,57310.0
2018-10-10 14:20:00,73.5,73.53,73.38,73.48,60530.0,53.8742,53.8962,53.7863,53.8596,60530.0
2018-10-10 14:25:00,73.47,73.48,73.22,73.32,60957.0,53.8523,53.8596,53.669,53.7423,60957.0
2018-10-10 14:30:00,73.3,73.42,73.24,73.25,61996.0,53.7276,53.8156,53.6837,53.691,61996.0
2018-10-10 14:35:00,73.26,73.46,73.26,73.39,72487.0,53.6983,53.8449,53.6983,53.7936,72487.0
2018-10-10 14:40:00,73.39,73.4,73.3,73.3,66156.0,53.7936,53.8009,53.7276,53.7276,66156.0
2018-10-10 14:45:00,73.31,73.48,73.28,73.44,89890.0,53.735,53.8596,53.713,53.8303,89890.0
2018-10-10 14:50:00,73.44,73.58,73.43,73.57,97066.0,53.8303,53.9329,53.8229,53.9256,97066.0
2018-10-10 14:55:00,73.56,73.59,73.5,73.52,64504.0,53.9182,53.9402,53.8742,53.8889,64504.0
2018-10-10 15:00:00,73.52,73.52,73.27,73.27,59856.0,53.8889,53.8889,53.7057,53.7057,59856.0
2018-10-10 15:05:00,73.27,73.34,73.21,73.28,64440.0,53.7057,53.757,53.6617,53.713,64440.0
2018-10-10 15:10:00,73.27,73.27,73.14,73.17,113816.0,53.7057,53.7057,53.6104,53.6324,113816.0
2018-10-10 15:15:00,73.17,73.22,73.03,73.09,82753.0,53.6324,53.669,53.5297,53.5737,82753.0
2018-10-10 15:20:00,73.1,73.31,73.09,73.27,73572.0,53.5811,53.735,53.5737,53.7057,73572.0
2018-10-10 15:25:00,73.27,73.38,73.14,73.35,91169.0,53.7057,53.7863,53.6104,53.7643,91169.0
2018-10-10 15:30:00,73.34,73.37,73.16,73.2,117193.0,53.757,53.779,53.625,53.6543,117193.0
2018-10-10 15:35:00,73.2,73.23,73.03,73.09,139064.0,53.6543,53.6763,53.5297,53.5737,139064.0
2018-10-10 15:40:00,73.08,73.12,72.91,73.06,163570.0,53.5664,53.5957,53.4418,53.5517,163570.0
2018-10-10 15:45:00,73.06,73.18,72.88,73.02,204410.0,53.5517,53.6397,53.4198,53.5224,204410.0
2018-10-10 15:50:00,73.02,73.02,72.61,72.72,431630.0,53.5224,53.5224,53.2219,53.3025,431630.0
2018-10-10 15:55:00,72.72,72.75,72.36,72.58,525945.0,53.3025,53.3245,53.0386,53.1999,525945.0
2018-10-11 09:30:00,70.2,70.9,69.69,69.93,862975.0,51.4554,51.9685,51.0816,51.2575,862975.0
2018-10-11 09:35:00,69.92,71.32,69.8,71.3,626474.0,51.2502,52.2763,51.1622,52.2617,626474.0
2018-10-11 09:40:00,71.34,71.88,70.3,71.62,464080.0,52.291,52.6868,51.5287,52.4962,464080.0
2018-10-11 09:45:00,71.61,72.48,71.5,72.27,409629.0,52.4889,53.1266,52.4083,52.9727,409629.0
2018-10-11 09:50:00,72.25,73.16,72.22,72.89,493237.0,52.958,53.625,52.936,53.4271,493237.0
2018-10-11 09:55:00,72.87,72.89,71.77,71.95,340965.0,53.4125,53.4271,52.6062,52.7381,340965.0
2018-10-11 10:00:00,71.93,72.39,71.75,72.2,186133.0,52.7235,53.0606,52.5915,52.9214,186133.0
2018-10-11 10:05:00,72.2,73.15,72.2,72.95,260934.0,52.9214,53.6177,52.9214,53.4711,260934.0
2018-10-11 10:10:00,72.95,73.45,72.88,73.16,226675.0,53.4711,53.8376,53.4198,53.625,226675.0
2018-10-11 10:15:00,73.17,74.25,73.16,74.15,335708.0,53.6324,54.424,53.625,54.3507,335708.0
2018-10-11 10:20:00,74.15,74.38,73.66,73.68,208761.0,54.3507,54.5193,53.9915,54.0062,208761.0
2018-10-11 10:25:00,73.66,73.9,73.22,73.9,220238.0,53.9915,54.1674,53.669,54.1674,220238.0
2018-10-11 10:30:00,73.9,73.92,72.92,72.93,280093.0,54.1674,54.1821,53.4491,53.4564,280093.0
2018-10-11 10:35:00,72.92,73.06,72.54,72.59,285114.0,53.4491,53.5517,53.1706,53.2072,285114.0
2018-10-11 10:40:00,72.58,72.84,72.52,72.73,109358.0,53.1999,53.3905,53.1559,53.3098,109358.0
2018-10-11 10:45:00,72.73,72.85,72.4,72.7,162599.0,53.3098,53.3978,53.068,53.2879,162599.0
2018-10-11 10:50:00,72.7,73.12,72.62,73.1,156764.0,53.2879,53.5957,53.2292,53.5811,156764.0
2018-10-11 10:55:00,73.09,73.28,72.89,73.03,98829.0,53.5737,53.713,53.4271,53.5297,98829.0
2018-10-11 11:00:00,73.05,73.2,72.97,73.01,129562.0,53.5444,53.6543,53.4858,53.5151,129562.0
2018-10-11 11:05:00,73.05,73.08,72.74,72.77,90705.0,53.5444,53.5664,53.3172,53.3392,90705.0
2018-10-11 11:10:00,72.75,72.99,72.72,72.77,83434.0,53.3245,53.5004,53.3025,53.3392,83434.0
2018-10-11 11:15:00,72.76,73.1,72.7,72.95,124435.0,53.3318,53.5811,53.2879,53.4711,124435.0
2018-10-11 11:20:00,72.95,73.34,72.95,73.15,104639.0,53.4711,53.757,53.4711,53.6177,104639.0
2018-10-11 11:25:00,73.14,73.15,72.84,72.86,70615.0,53.6104,53.6177,53.3905,53.4051,70615.0
2018-10-11 11:30:00,72.86,73.27,72.82,73.27,102262.0,53.4051,53.7057,53.3758,53.7057,102262.0
2018-10-11 11:35:00,73.27,73.28,73.11,73.15,103859.0,53.7057,53.713,53.5884,53.6177,103859.0
2018-10-11 11:40:00,73.14,73.57,73.12,73.23,107005.0,53.6104,53.9256,53.5957,53.6763,107005.0
2018-10-11 11:45:00,73.22,73.35,73.08,73.33,76692.0,53.669,53.7643,53.5664,53.7496,76692.0
2018-10-11 11:50:00,73.34,73.41,73.14,73.34,112820.0,53.757,53.8083,53.6104,53.757,112820.0
2018-10-11 11:55:00,73.35,73.64,73.33,73.38,88199.0,53.7643,53.9769,53.7496,53.7863,88199.0
2018-10-11 12:00:00,73.38,73.62,73.34,73.38,88983.0,53.7863,53.9622,53.757,53.7863,88983.0
2018-10-11 12:05:00,73.38,73.56,73.37,73.44,75563.0,53.7863,53.9182,53.779,53.8303,75563.0
2018-10-11 12:10:00,73.45,73.55,73.36,73.5,114433.0,53.8376,53.9109,53.7716,53.8742,114433.0
2018-10-11 12:15:00,73.5,73.67,73.49,73.63,91244.0,53.8742,53.9989,53.8669,53.9695,91244.0
2018-10-11 12:20:00,73.66,73.85,73.66,73.8,55826.0,53.9915,54.1308,53.9915,54.0941,55826.0
2018-10-11 12:25:00,73.8,73.83,73.59,73.59,67483.0,54.0941,54.1161,53.9402,53.9402,67483.0
2018-10-11 12:30:00,73.61,73.62,73.27,73.29,85600.0,53.9549,53.9622,53.7057,53.7203,85600.0
2018-10-11 12:35:00,73.29,73.4,73.13,73.14,69820.0,53.7203,53.8009,53.603,53.6104,69820.0
2018-10-11 12:40:00,73.15,73.17,73.02,73.13,91847.0,53.6177,53.6324,53.5224,53.603,91847.0
2018-10-11 12:45:00,73.13,73.17,72.82,72.84,103832.0,53.603,53.6324,53.3758,53.3905,103832.0
2018-10-11 12:50:00,72.83,73.03,72.78,72.97,70968.0,53.3831,53.5297,53.3465,53.4858,70968.0
2018-10-11 12:55:00,72.96,73.11,72.84,73.11,53038.0,53.4784,53.5884,53.3905,53.5884,53038.0
2018-10-11 13:00:00,73.1,73.16,72.98,72.98,63775.0,53.5811,53.625,53.4931,53.4931,63775.0
2018-10-11 13:05:00,72.98,73.04,72.71,72.73,55360.0,53.4931,53.5371,53.2952,53.3098,55360.0
2018-10-11 13:10:00,72.74,72.93,72.64,72.93,65112.0,53.3172,53.4564,53.2439,53.4564,65112.0
2018-10-11 13:15:00,72.94,73.08,72.93,72.98,75187.0,53.4638,53.5664,53.4564,53.4931,75187.0
2018-10-11 13:20:00,72.99,73.03,72.92,72.94,55300.0,53.5004,53.5297,53.4491,53.4638,55300.0
2018-10-11 13:25:00,72.94,73.03,72.93,72.98,54699.0,53.4638,53.5297,53.4564,53.4931,54699.0
2018-10-11 13:30:00,72.98,73.11,72.94,72.98,73672.0,53.4931,53.5884,53.4638,53.4931,73672.0
2018-10-11 13:35:00,72.99,72.99,72.66,72.71,112796.0,53.5004,53.5004,53.2585,53.2952,112796.0
2018-10-11 13:40:00,72.71,72.72,72.39,72.4,90363.0,53.2952,53.3025,53.0606,53.068,90363.0
2018-10-11 13:45:00,72.41,72.45,72.25,72.32,95095.0,53.0753,53.1046,52.958,53.0093,95095.0
2018-10-11 13:50:00,72.31,72.35,72.22,72.28,89349.0,53.002,53.0313,52.936,52.98,89349.0
2018-10-11 13:55:00,72.27,72.35,72.2,72.2,109962.0,52.9727,53.0313,52.9214,52.9214,109962.0
2018-10-11 14:00:00,72.19,72.3,72.02,72.05,105272.0,52.914,52.9947,52.7894,52.8114,105272.0
2018-10-11 14:05:00,72.03,72.15,71.94,71.97,119608.0,52.7968,52.8847,52.7308,52.7528,119608.0
2018-10-11 14:10:00,71.96,71.96,71.8,71.88,122519.0,52.7455,52.7455,52.6282,52.6868,122519.0
2018-10-11 14:15:00,71.88,72.06,71.74,72.06,118663.0,52.6868,52.8187,52.5842,52.8187,118663.0
2018-10-11 14:20:00,72.05,72.34,71.95,72.2,126691.0,52.8114,53.024,52.7381,52.9214,126691.0
2018-10-11 14:25:00,72.21,72.38,72.15,72.29,95893.0,52.9287,53.0533,52.8847,52.9873,95893.0
2018-10-11 14:30:00,72.29,72.29,72.08,72.08,88352.0,52.9873,52.9873,52.8334,52.8334,88352.0
2018-10-11 14:35:00,72.08,72.08,71.81,71.93,100591.0,52.8334,52.8334,52.6355,52.7235,100591.0
2018-10-11 14:40:00,71.93,71.98,71.49,71.51,108048.0,52.7235,52.7601,52.4009,52.4156,108048.0
2018-10-11 14:45:00,71.51,71.86,71.11,71.7,161496.0,52.4156,52.6722,52.1224,52.5549,161496.0
2018-10-11 14:50:00,71.7,71.99,71.5,71.67,128448.0,52.5549,52.7674,52.4083,52.5329,128448.0
2018-10-11 14:55:00,71.65,71.67,71.32,71.43,121433.0,52.5182,52.5329,52.2763,52.357,121433.0
2018-10-11 15:00:00,71.45,71.5,71.31,71.48,162214.0,52.3716,52.4083,52.269,52.3936,162214.0
2018-10-11 15:05:00,71.47,71.51,71.24,71.25,129471.0,52.3863,52.4156,52.2177,52.225,129471.0
2018-10-11 15:10:00,71.25,71.66,71.22,71.53,231133.0,52.225,52.5256,52.203,52.4303,231133.0
2018-10-11 15:15:00,71.54,71.75,71.45,71.69,209303.0,52.4376,52.5915,52.3716,52.5475,209303.0
2018-10-11 15:20:00,71.69,71.74,71.48,71.69,133443.0,52.5475,52.5842,52.3936,52.5475,133443.0
2018-10-11 15:25:00,71.72,71.73,71.43,71.51,134171.0,52.5695,52.5769,52.357,52.4156,134171.0
2018-10-11 15:30:00,71.52,71.65,71.39,71.41,180721.0,52.4229,52.5182,52.3277,52.3423,180721.0
2018-10-11 15:35:00,71.42,71.6,71.25,71.42,183795.0,52.3496,52.4816,52.225,52.3496,183795.0
2018-10-11 15:40:00,71.42,71.44,71.16,71.19,206187.0,52.3496,52.3643,52.1591,52.1811,206187.0
2018-10-11 15:45:00,71.21,71.21,70.88,70.92,334240.0,52.1957,52.1957,51.9538,51.9831,334240.0
2018-10-11 15:50:00,70.93,71.12,70.81,70.9,474359.0,51.9905,52.1297,51.9025,51.9685,474359.0
2018-10-11 15:55:00,70.9,71.13,70.85,70.9,694851.0,51.9685,52.1371,51.9318,51.9685,694851.0
2018-10-12 09:30:00,71.45,71.55,70.43,70.66,434665.0,52.3716,52.4449,51.624,51.7926,434665.0
2018-10-12 09:35:00,70.63,71.45,70.58,71.32,210304.0,51.7706,52.3716,51.7339,52.2763,210304.0
2018-10-12 09:40:00,71.32,71.71,71.0,71.58,142525.0,52.2763,52.5622,52.0418,52.4669,142525.0
2018-10-12 09:45:00,71.58,71.96,71.58,71.64,169054.0,52.4669,52.7455,52.4669,52.5109,169054.0
2018-10-12 09:50:00,71.66,71.84,71.63,71.73,96424.0,52.5256,52.6575,52.5036,52.5769,96424.0
2018-10-12 09:55:00,71.72,71.77,71.55,71.57,147128.0,52.5695,52.6062,52.4449,52.4596,147128.0
2018-10-12 10:00:00,71.56,71.56,71.18,71.26,134588.0,52.4523,52.4523,52.1737,52.2324,134588.0
2018-10-12 10:05:00,71.25,71.31,71.01,71.02,141519.0,52.225,52.269,52.0491,52.0564,141519.0
2018-10-12 10:10:00,71.02,71.05,70.58,70.9,205365.0,52.0564,52.0784,51.7339,51.9685,205365.0
2018-10-12 10:15:00,70.9,71.34,70.87,71.28,138000.0,51.9685,52.291,51.9465,52.247,138000.0
2018-10-12 10:20:00,71.27,71.48,71.22,71.42,167691.0,52.2397,52.3936,52.203,52.3496,167691.0
2018-10-12 10:25:00,71.44,71.56,71.36,71.38,115633.0,52.3643,52.4523,52.3057,52.3203,115633.0
2018-10-12 10:30:00,71.39,71.49,71.36,71.43,133327.0,52.3277,52.4009,52.3057,52.357,133327.0
2018-10-12 10:35:00,71.43,71.73,71.42,71.73,134845.0,52.357,52.5769,52.3496,52.5769,134845.0
2018-10-12 10:40:00,71.74,72.03,71.74,71.97,108526.0,52.5842,52.7968,52.5842,52.7528,108526.0
2018-10-12 10:45:00,71.99,72.28,71.92,72.25,90484.0,52.7674,52.98,52.7161,52.958,90484.0
2018-10-12 10:50:00,72.26,72.5,72.19,72.37,104903.0,52.9653,53.1413,52.914,53.046,104903.0
2018-10-12 10:55:00,72.36,72.48,72.29,72.38,125488.0,53.0386,53.1266,52.9873,53.0533,125488.0
2018-10-12 11:00:00,72.38,72.47,72.35,72.43,114320.0,53.0533,53.1193,53.0313,53.09,114320.0
2018-10-12 11:05:00,72.43,72.5,72.36,72.42,111898.0,53.09,53.1413,53.0386,53.0826,111898.0
2018-10-12 11:10:00,72.43,72.61,72.4,72.5,117972.0,53.09,53.2219,53.068,53.1413,117972.0
2018-10-12 11:15:00,72.49,72.69,72.48,72.54,85579.0,53.1339,53.2805,53.1266,53.1706,85579.0
2018-10-12 11:20:00,72.55,72.57,72.39,72.51,100621.0,53.1779,53.1926,53.0606,53.1486,100621.0
2018-10-12 11:25:00,72.5,72.61,72.34,72.34,74824.0,53.1413,53.2219,53.024,53.024,74824.0
2018-10-12 11:30:00,72.35,72.7,72.32,72.64,76705.0,53.0313,53.2879,53.0093,53.2439,76705.0
2018-10-12 11:35:00,72.64,72.74,72.48,72.66,61668.0,53.2439,53.3172,53.1266,53.2585,61668.0
2018-10-12 11:40:00,72.67,72.7,72.49,72.64,63320.0,53.2659,53.2879,53.1339,53.2439,63320.0
2018-10-12 11:45:00,72.64,72.69,72.53,72.66,51654.0,53.2439,53.2805,53.1633,53.2585,51654.0
2018-10-12 11:50:00,72.66,72.68,72.52,72.53,51208.0,53.2585,53.2732,53.1559,53.1633,51208.0
2018-10-12 11:55:00,72.53,72.63,72.49,72.53,48580.0,53.1633,53.2365,53.1339,53.1633,48580.0
2018-10-12 12:00:00,72.54,72.54,72.31,72.36,79961.0,53.1706,53.1706,53.002,53.0386,79961.0
2018-10-12 12:05:00,72.35,72.45,72.31,72.4,88024.0,53.0313,53.1046,53.002,53.068,88024.0
2018-10-12 12:10:00,72.38,72.6,72.38,72.46,93000.0,53.0533,53.2146,53.0533,53.1119,93000.0
2018-10-12 12:15:00,72.44,72.44,72.14,72.14,87283.0,53.0973,53.0973,52.8774,52.8774,87283.0
2018-10-12 12:20:00,72.14,72.35,72.12,72.27,76069.0,52.8774,53.0313,52.8627,52.9727,76069.0
2018-10-12 12:25:00,72.28,72.34,72.16,72.28,52707.0,52.98,53.024,52.892,52.98,52707.0
2018-10-12 12:30:00,72.27,72.42,72.24,72.29,64930.0,52.9727,53.0826,52.9507,52.9873,64930.0
2018-10-12 12:35:00,72.3,72.31,71.98,72.13,88382.0,52.9947,53.002,52.7601,52.8701,88382.0
2018-10-12 12:40:00,72.15,72.18,72.03,72.06,53172.0,52.8847,52.9067,52.7968,52.8187,53172.0
2018-10-12 12:45:00,72.07,72.17,72.03,72.06,62831.0,52.8261,52.8994,52.7968,52.8187,62831.0
2018-10-12 12:50:00,72.04,72.14,71.99,72.11,62289.0,52.8041,52.8774,52.7674,52.8554,62289.0
2018-10-12 12:55:00,72.1,72.25,72.06,72.21,44457.0,52.8481,52.958,52.8187,52.9287,44457.0
2018-10-12 13:00:00,72.21,72.46,72.15,72.44,45110.0,52.9287,53.1119,52.8847,53.0973,45110.0
2018-10-12 13:05:00,72.45,72.72,72.45,72.68,43228.0,53.1046,53.3025,53.1046,53.2732,43228.0
2018-10-12 13:10:00,72.69,72.91,72.65,72.84,128068.0,53.2805,53.4418,53.2512,53.3905,128068.0
2018-10-12 13:15:00,72.86,72.95,72.7,72.77,58013.0,53.4051,53.4711,53.2879,53.3392,58013.0
2018-10-12 13:20:00,72.78,73.01,72.78,72.97,41163.0,53.3465,53.5151,53.3465,53.4858,41163.0
2018-10-12 13:25:00,72.98,73.01,72.84,72.9,49247.0,53.4931,53.5151,53.3905,53.4345,49247.0
2018-10-12 13:30:00,72.9,72.94,72.79,72.87,115052.0,53.4345,53.4638,53.3538,53.4125,115052.0
2018-10-12 13:35:00,72.85,72.86,72.63,72.8,91293.0,53.3978,53.4051,53.2365,53.3612,91293.0
2018-10-12 13:40:00,72.81,72.85,72.64,72.81,56833.0,53.3685,53.3978,53.2439,53.3685,56833.0
2018-10-12 13:45:00,72.82,73.13,72.8,73.08,71418.0,53.3758,53.603,53.3612,53.5664,71418.0
2018-10-12 13:50:00,73.11,73.16,72.95,73.13,72791.0,53.5884,53.625,53.4711,53.603,72791.0
2018-10-12 13:55:00,73.15,73.2,73.04,73.09,44773.0,53.6177,53.6543,53.5371,53.5737,44773.0
2018-10-12 14:00:00,73.08,73.11,72.87,72.89,49368.0,53.5664,53.5884,53.4125,53.4271,49368.0
2018-10-12 14:05:00,72.9,73.0,72.86,72.98,49819.0,53.4345,53.5078,53.4051,53.4931,49819.0
2018-10-12 14:10:00,72.99,72.99,72.68,72.68,53605.0,53.5004,53.5004,53.2732,53.2732,53605.0
2018-10-12 14:15:00,72.7,73.0,72.69,72.98,116235.0,53.2879,53.5078,53.2805,53.4931,116235.0
2018-10-12 14:20:00,72.99,73.1,72.79,72.83,50302.0,53.5004,53.5811,53.3538,53.3831,50302.0
2018-10-12 14:25:00,72.83,73.09,72.78,73.09,56010.0,53.3831,53.5737,53.3465,53.5737,56010.0
2018-10-12 14:30:00,73.09,73.11,72.83,72.84,50831.0,53.5737,53.5884,53.3831,53.3905,50831.0
2018-10-12 14:35:00,72.85,73.0,72.84,72.99,45916.0,53.3978,53.5078,53.3905,53.5004,45916.0
2018-10-12 14:40:00,73.0,73.05,72.89,72.93,43835.0,53.5078,53.5444,53.4271,53.4564,43835.0
2018-10-12 14:45:00,72.93,73.04,72.9,73.02,44176.0,53.4564,53.5371,53.4345,53.5224,44176.0
2018-10-12 14:50:00,73.03,73.34,73.02,73.3,66745.0,53.5297,53.757,53.5224,53.7276,66745.0
2018-10-12 14:55:00,73.31,73.44,73.29,73.37,67862.0,53.735,53.8303,53.7203,53.779,67862.0
2018-10-12 15:00:00,73.38,73.5,73.22,73.31,73690.0,53.7863,53.8742,53.669,53.735,73690.0
2018-10-12 15:05:00,73.32,73.45,73.27,73.42,84855.0,53.7423,53.8376,53.7057,53.8156,84855.0
2018-10-12 15:10:00,73.43,73.58,73.43,73.48,76587.0,53.8229,53.9329,53.8229,53.8596,76587.0
2018-10-12 15:15:00,73.48,73.49,73.32,73.36,71778.0,53.8596,53.8669,53.7423,53.7716,71778.0
2018-10-12 15:20:00,73.36,73.57,73.36,73.56,70870.0,53.7716,53.9256,53.7716,53.9182,70870.0
2018-10-12 15:25:00,73.56,73.76,73.56,73.69,81452.0,53.9182,54.0648,53.9182,54.0135,81452.0
2018-10-12 15:30:00,73.7,73.71,73.55,73.62,102828.0,54.0208,54.0282,53.9109,53.9622,102828.0
2018-10-12 15:35:00,73.63,73.63,73.44,73.48,120668.0,53.9695,53.9695,53.8303,53.8596,120668.0
2018-10-12 15:40:00,73.48,73.69,73.45,73.69,135915.0,53.8596,54.0135,53.8376,54.0135,135915.0
2018-10-12 15:45:00,73.69,73.73,73.49,73.61,178225.0,54.0135,54.0428,53.8669,53.9549,178225.0
2018-10-12 15:50:00,73.62,73.73,73.62,73.66,383698.0,53.9622,54.0428,53.9622,53.9915,383698.0
2018-10-12 15:55:00,73.65,73.75,73.44,73.47,462973.0,53.9842,54.0575,53.8303,53.8523,462973.0
2018-10-15 09:30:00,73.09,73.8,73.0,73.52,157878.0,53.5737,54.0941,53.5078,53.8889,157878.0
2018-10-15 09:35:00,73.47,74.19,73.47,74.11,82171.0,53.8523,54.38,53.8523,54.3214,82171.0
2018-10-15 09:40:00,74.06,74.41,73.89,73.92,71911.0,54.2847,54.5413,54.1601,54.1821,71911.0
2018-10-15 09:45:00,73.92,74.38,73.89,74.31,68339.0,54.1821,54.5193,54.1601,54.468,68339.0
2018-10-15 09:50:00,74.31,74.46,74.22,74.33,57643.0,54.468,54.5779,54.402,54.4826,57643.0
2018-10-15 09:55:00,74.32,74.46,74.19,74.19,53656.0,54.4753,54.5779,54.38,54.38,53656.0
2018-10-15 10:00:00,74.19,74.42,74.03,74.06,59317.0,54.38,54.5486,54.2627,54.2847,59317.0
2018-10-15 10:05:00,74.04,74.22,73.99,74.01,43299.0,54.2701,54.402,54.2334,54.2481,43299.0
2018-10-15 10:10:00,74.0,74.17,73.92,73.94,48526.0,54.2407,54.3653,54.1821,54.1968,48526.0
2018-10-15 10:15:00,73.93,74.18,73.93,74.18,60369.0,54.1894,54.3727,54.1894,54.3727,60369.0
2018-10-15 10:20:00,74.18,74.39,74.1,74.38,78010.0,54.3727,54.5266,54.314,54.5193,78010.0
2018-10-15 10:25:00,74.38,74.71,74.32,74.32,107021.0,54.5193,54.7612,54.4753,54.4753,107021.0
2018-10-15 10:30:00,74.3,74.42,74.22,74.33,44585.0,54.4606,54.5486,54.402,54.4826,44585.0
2018-10-15 10:35:00,74.31,74.63,74.31,74.61,62985.0,54.468,54.7025,54.468,54.6879,62985.0
2018-10-15 10:40:00,74.62,74.64,74.43,74.43,53043.0,54.6952,54.7098,54.5559,54.5559,53043.0
2018-10-15 10:45:00,74.45,74.53,74.4,74.42,46201.0,54.5706,54.6292,54.5339,54.5486,46201.0
2018-10-15 10:50:00,74.42,74.62,74.39,74.48,50928.0,54.5486,54.6952,54.5266,54.5926,50928.0
2018-10-15 10:55:00,74.48,74.69,74.48,74.69,139572.0,54.5926,54.7465,54.5926,54.7465,139572.0
2018-10-15 11:00:00,74.68,74.8,74.66,74.69,77777.0,54.7392,54.8271,54.7245,54.7465,77777.0
2018-10-15 11:05:00,74.7,74.87,74.64,74.64,116382.0,54.7538,54.8784,54.7098,54.7098,116382.0
2018-10-15 11:10:00,74.64,74.65,74.47,74.61,123477.0,54.7098,54.7172,54.5852,54.6879,123477.0
2018-10-15 11:15:00,74.62,74.85,74.59,74.72,100704.0,54.6952,54.8638,54.6732,54.7685,100704.0
2018-10-15 11:20:00,74.74,74.81,74.69,74.77,61994.0,54.7831,54.8345,54.7465,54.8051,61994.0
2018-10-15 11:25:00,74.77,74.87,74.68,74.8,47544.0,54.8051,54.8784,54.7392,54.8271,47544.0
2018-10-15 11:30:00,74.83,74.85,74.76,74.8,50693.0,54.8491,54.8638,54.7978,54.8271,50693.0
2018-10-15 11:35:00,74.81,74.98,74.79,74.95,114990.0,54.8345,54.9591,54.8198,54.9371,114990.0
2018-10-15 11:40:00,74.95,75.1,74.95,75.09,259051.0,54.9371,55.047,54.9371,55.0397,259051.0
2018-10-15 11:45:00,75.09,75.13,74.81,74.82,75618.0,55.0397,55.069,54.8345,54.8418,75618.0
2018-10-15 11:50:00,74.82,74.88,74.58,74.59,89829.0,54.8418,54.8858,54.6659,54.6732,89829.0
2018-10-15 11:55:00,74.58,74.71,74.53,74.65,50926.0,54.6659,54.7612,54.6292,54.7172,50926.0
2018-10-15 12:00:00,74.65,74.65,74.45,74.56,56281.0,54.7172,54.7172,54.5706,54.6512,56281.0
2018-10-15 12:05:00,74.57,74.65,74.5,74.59,47631.0,54.6585,54.7172,54.6072,54.6732,47631.0
2018-10-15 12:10:00,74.59,74.64,74.45,74.45,128069.0,54.6732,54.7098,54.5706,54.5706,128069.0
2018-10-15 12:15:00,74.44,74.66,74.42,74.66,69330.0,54.5632,54.7245,54.5486,54.7245,69330.0
2018-10-15 12:20:00,74.67,74.74,74.6,74.7,50555.0,54.7318,54.7831,54.6805,54.7538,50555.0
2018-10-15 12:25:00,74.71,74.82,74.62,74.82,48548.0,54.7612,54.8418,54.6952,54.8418,48548.0
2018-10-15 12:30:00,74.83,74.98,74.74,74.96,79400.0,54.8491,54.9591,54.7831,54.9444,79400.0
2018-10-15 12:35:00,74.97,75.05,74.9,74.99,62110.0,54.9517,55.0104,54.9004,54.9664,62110.0
2018-10-15 12:40:00,75.01,75.06,74.92,75.05,49057.0,54.981,55.0177,54.9151,55.0104,49057.0
2018-10-15 12:45:00,75.05,75.18,74.99,75.14,67887.0,55.0104,55.1057,54.9664,55.0763,67887.0
2018-10-15 12:50:00,75.14,75.14,74.98,74.99,56571.0,55.0763,55.0763,54.9591,54.9664,56571.0
2018-10-15 12:55:00,75.0,75.05,74.98,75.0,36177.0,54.9737,55.0104,54.9591,54.9737,36177.0
2018-10-15 13:00:00,75.01,75.1,75.01,75.09,67391.0,54.981,55.047,54.981,55.0397,67391.0
2018-10-15 13:05:00,75.1,75.11,75.02,75.03,59763.0,55.047,55.0543,54.9884,54.9957,59763.0
2018-10-15 13:10:00,75.05,75.17,75.01,75.12,163772.0,55.0104,55.0983,54.981,55.0617,163772.0
2018-10-15 13:15:00,75.12,75.14,74.99,75.04,40937.0,55.0617,55.0763,54.9664,55.003,40937.0
2018-10-15 13:20:00,75.03,75.08,74.96,74.98,47442.0,54.9957,55.0324,54.9444,54.9591,47442.0
2018-10-15 13:25:00,74.98,75.08,74.93,75.07,52537.0,54.9591,55.0324,54.9224,55.025,52537.0
2018-10-15 13:30:00,75.06,75.23,75.0,75.22,73267.0,55.0177,55.1423,54.9737,55.135,73267.0
2018-10-15 13:35:00,75.23,75.29,75.22,75.23,74467.0,55.1423,55.1863,55.135,55.1423,74467.0
2018-10-15 13:40:00,75.23,75.32,75.17,75.24,72632.0,55.1423,55.2083,55.0983,55.1496,72632.0
2018-10-15 13:45:00,75.25,75.27,75.13,75.27,43693.0,55.157,55.1716,55.069,55.1716,43693.0
2018-10-15 13:50:00,75.28,75.28,75.07,75.13,58744.0,55.179,55.179,55.025,55.069,58744.0
2018-10-15 13:55:00,75.13,75.27,75.11,75.22,38391.0,55.069,55.1716,55.0543,55.135,38391.0
2018-10-15 14:00:00,75.24,75.25,74.98,74.99,55877.0,55.1496,55.157,54.9591,54.9664,55877.0
2018-10-15 14:05:00,74.99,75.01,74.88,74.98,69379.0,54.9664,54.981,54.8858,54.9591,69379.0
2018-10-15 14:10:00,74.99,75.0,74.82,74.83,55696.0,54.9664,54.9737,54.8418,54.8491,55696.0
2018-10-15 14:15:00,74.83,74.92,74.81,74.9,49642.0,54.8491,54.9151,54.8345,54.9004,49642.0
2018-10-15 14:20:00,74.89,74.95,74.87,74.93,66531.0,54.8931,54.9371,54.8784,54.9224,66531.0
2018-10-15 14:25:00,74.94,74.94,74.72,74.82,60354.0,54.9297,54.9297,54.7685,54.8418,60354.0
2018-10-15 14:30:00,74.81,74.92,74.79,74.9,46017.0,54.8345,54.9151,54.8198,54.9004,46017.0
2018-10-15 14:35:00,74.91,75.0,74.85,75.0,90056.0,54.9078,54.9737,54.8638,54.9737,90056.0
2018-10-15 14:40:00,75.0,75.2,74.99,75.19,64500.0,54.9737,55.1203,54.9664,55.113,64500.0
2018-10-15 14:45:00,75.19,75.28,75.11,75.26,49161.0,55.113,55.179,55.0543,55.1643,49161.0
2018-10-15 14:50:00,75.26,75.34,75.22,75.26,64965.0,55.1643,55.2229,55.135,55.1643,64965.0
2018-10-15 14:55:00,75.26,75.35,75.24,75.28,68502.0,55.1643,55.2303,55.1496,55.179,68502.0
2018-10-15 15:00:00,75.29,75.32,75.06,75.08,96679.0,55.1863,55.2083,55.0177,55.0324,96679.0
2018-10-15 15:05:00,75.09,75.18,74.97,75.0,87491.0,55.0397,55.1057,54.9517,54.9737,87491.0
2018-10-15 15:10:00,75.0,75.02,74.94,74.98,103246.0,54.9737,54.9884,54.9297,54.9591,103246.0
2018-10-15 15:15:00,74.98,75.05,74.95,74.99,71104.0,54.9591,55.0104,54.9371,54.9664,71104.0
2018-10-15 15:20:00,75.01,75.14,74.95,75.14,70164.0,54.981,55.0763,54.9371,55.0763,70164.0
2018-10-15 15:25:00,75.14,75.21,74.96,74.98,124085.0,55.0763,55.1276,54.9444,54.9591,124085.0
2018-10-15 15:30:00,74.98,74.98,74.76,74.81,206993.0,54.9591,54.9591,54.7978,54.8345,206993.0
2018-10-15 15:35:00,74.8,74.96,74.76,74.93,117707.0,54.8271,54.9444,54.7978,54.9224,117707.0
2018-10-15 15:40:00,74.92,75.0,74.87,74.92,132623.0,54.9151,54.9737,54.8784,54.9151,132623.0
2018-10-15 15:45:00,74.92,75.0,74.79,74.95,176942.0,54.9151,54.9737,54.8198,54.9371,176942.0
2018-10-15 15:50:00,74.95,74.96,74.79,74.92,224503.0,54.9371,54.9444,54.8198,54.9151,224503.0
2018-10-15 15:55:00,74.92,74.97,74.7,74.72,500202.0,54.9151,54.9517,54.7538,54.7685,500202.0
2018-10-16 09:30:00,75.18,75.6,74.37,74.48,134455.0,55.1057,55.4135,54.5119,54.5926,134455.0
2018-10-16 09:35:00,74.42,75.07,74.37,74.94,48488.0,54.5486,55.025,54.5119,54.9297,48488.0
2018-10-16 09:40:00,74.9,75.23,74.88,74.99,47149.0,54.9004,55.1423,54.8858,54.9664,47149.0
2018-10-16 09:45:00,75.0,75.02,74.75,74.83,73031.0,54.9737,54.9884,54.7905,54.8491,73031.0
2018-10-16 09:50:00,74.82,74.82,74.53,74.62,59028.0,54.8418,54.8418,54.6292,54.6952,59028.0
2018-10-16 09:55:00,74.61,74.76,74.59,74.65,62920.0,54.6879,54.7978,54.6732,54.7172,62920.0
2018-10-16 10:00:00,74.66,74.87,74.65,74.77,108060.0,54.7245,54.8784,54.7172,54.8051,108060.0
2018-10-16 10:05:00,74.74,74.88,74.68,74.84,61192.0,54.7831,54.8858,54.7392,54.8564,61192.0
2018-10-16 10:10:00,74.85,74.97,74.8,74.89,58917.0,54.8638,54.9517,54.8271,54.8931,58917.0
2018-10-16 10:15:00,74.92,75.03,74.81,74.83,50177.0,54.9151,54.9957,54.8345,54.8491,50177.0
2018-10-16 10:20:00,74.83,74.91,74.77,74.87,40925.0,54.8491,54.9078,54.8051,54.8784,40925.0
2018-10-16 10:25:00,74.88,74.89,74.76,74.78,45968.0,54.8858,54.8931,54.7978,54.8125,45968.0
2018-10-16 10:30:00,74.75,74.91,74.73,74.83,51246.0,54.7905,54.9078,54.7758,54.8491,51246.0
2018-10-16 10:35:00,74.83,75.0,74.74,74.98,45406.0,54.8491,54.9737,54.7831,54.9591,45406.0
2018-10-16 10:40:00,75.0,75.08,74.9,75.01,63253.0,54.9737,55.0324,54.9004,54.981,63253.0
2018-10-16 10:45:00,75.02,75.15,74.93,74.98,58361.0,54.9884,55.0837,54.9224,54.9591,58361.0
2018-10-16 10:50:00,74.98,75.15,74.97,75.12,49205.0,54.9591,55.0837,54.9517,55.0617,49205.0
2018-10-16 10:55:00,75.12,75.21,75.08,75.18,54046.0,55.0617,55.1276,55.0324,55.1057,54046.0
2018-10-16 11:00:00,75.19,75.27,75.03,75.04,65001.0,55.113,55.1716,54.9957,55.003,65001.0
2018-10-16 11:05:00,75.03,75.11,75.0,75.03,48551.0,54.9957,55.0543,54.9737,54.9957,48551.0
2018-10-16 11:10:00,75.03,75.17,74.96,75.14,61588.0,54.9957,55.0983,54.9444,55.0763,61588.0
2018-10-16 11:15:00,75.15,75.26,75.12,75.25,52433.0,55.0837,55.1643,55.0617,55.157,52433.0
2018-10-16 11:20:00,75.26,75.33,75.17,75.21,93886.0,55.1643,55.2156,55.0983,55.1276,93886.0
2018-10-16 11:25:00,75.2,75.37,75.19,75.36,77348.0,55.1203,55.2449,55.113,55.2376,77348.0
2018-10-16 11:30:00,75.36,75.39,75.26,75.37,55722.0,55.2376,55.2596,55.1643,55.2449,55722.0
2018-10-16 11:35:00,75.37,75.39,75.31,75.37,151033.0,55.2449,55.2596,55.2009,55.2449,151033.0
2018-10-16 11:40:00,75.38,75.59,75.38,75.53,75542.0,55.2523,55.4062,55.2523,55.3622,75542.0
2018-10-16 11:45:00,75.53,75.62,75.51,75.61,44454.0,55.3622,55.4282,55.3475,55.4208,44454.0
2018-10-16 11:50:00,75.61,75.61,75.42,75.5,72834.0,55.4208,55.4208,55.2816,55.3402,72834.0
2018-10-16 11:55:00,75.5,75.57,75.47,75.56,35995.0,55.3402,55.3915,55.3182,55.3842,35995.0
2018-10-16 12:00:00,75.57,75.58,75.4,75.44,45454.0,55.3915,55.3988,55.2669,55.2962,45454.0
2018-10-16 12:05:00,75.45,75.49,75.35,75.38,52015.0,55.3036,55.3329,55.2303,55.2523,52015.0
2018-10-16 12:10:00,75.37,75.39,75.23,75.28,61966.0,55.2449,55.2596,55.1423,55.179,61966.0
2018-10-16 12:15:00,75.29,75.38,75.26,75.3,43543.0,55.1863,55.2523,55.1643,55.1936,43543.0
2018-10-16 12:20:00,75.3,75.36,75.25,75.33,34575.0,55.1936,55.2376,55.157,55.2156,34575.0
2018-10-16 12:25:00,75.33,75.44,75.29,75.42,29723.0,55.2156,55.2962,55.1863,55.2816,29723.0
2018-10-16 12:30:00,75.42,75.52,75.39,75.5,36555.0,55.2816,55.3549,55.2596,55.3402,36555.0
2018-10-16 12:35:00,75.51,75.58,75.5,75.53,41145.0,55.3475,55.3988,55.3402,55.3622,41145.0
2018-10-16 12:40:00,75.53,75.63,75.53,75.61,34437.0,55.3622,55.4355,55.3622,55.4208,34437.0
2018-10-16 12:45:00,75.6,75.62,75.54,75.58,26602.0,55.4135,55.4282,55.3695,55.3988,26602.0
2018-10-16 12:50:00,75.59,75.6,75.56,75.58,26260.0,55.4062,55.4135,55.3842,55.3988,26260.0
2018-10-16 12:55:00,75.59,75.59,75.4,75.45,37275.0,55.4062,55.4062,55.2669,55.3036,37275.0
2018-10-16 13:00:00,75.46,75.47,75.42,75.45,41843.0,55.3109,55.3182,55.2816,55.3036,41843.0
2018-10-16 13:05:00,75.45,75.5,75.44,75.5,46040.0,55.3036,55.3402,55.2962,55.3402,46040.0
2018-10-16 13:10:00,75.5,75.6,75.48,75.59,29227.0,55.3402,55.4135,55.3256,55.4062,29227.0
2018-10-16 13:15:00,75.6,75.63,75.59,75.63,33776.0,55.4135,55.4355,55.4062,55.4355,33776.0
2018-10-16 13:20:00,75.62,75.68,75.6,75.67,26037.0,55.4282,55.4721,55.4135,55.4648,26037.0
2018-10-16 13:25:00,75.67,75.72,75.64,75.69,43737.0,55.4648,55.5015,55.4428,55.4795,43737.0
2018-10-16 13:30:00,75.69,75.76,75.5,75.51,69097.0,55.4795,55.5308,55.3402,55.3475,69097.0
2018-10-16 13:35:00,75.52,75.62,75.51,75.57,55432.0,55.3549,55.4282,55.3475,55.3915,55432.0
2018-10-16 13:40:00,75.57,75.62,75.54,75.58,37058.0,55.3915,55.4282,55.3695,55.3988,37058.0
2018-10-16 13:45:00,75.58,75.65,75.49,75.6,108344.0,55.3988,55.4502,55.3329,55.4135,108344.0
2018-10-16 13:50:00,75.62,75.68,75.44,75.5,44609.0,55.4282,55.4721,55.2962,55.3402,44609.0
2018-10-16 13:55:00,75.49,75.5,75.31,75.37,107375.0,55.3329,55.3402,55.2009,55.2449,107375.0
2018-10-16 14:00:00,75.38,75.51,75.38,75.48,103219.0,55.2523,55.3475,55.2523,55.3256,103219.0
2018-10-16 14:05:00,75.49,75.59,75.47,75.54,64323.0,55.3329,55.4062,55.3182,55.3695,64323.0
2018-10-16 14:10:00,75.54,75.65,75.51,75.65,88897.0,55.3695,55.4502,55.3475,55.4502,88897.0
2018-10-16 14:15:00,75.66,75.75,75.59,75.72,44313.0,55.4575,55.5235,55.4062,55.5015,44313.0
2018-10-16 14:20:00,75.72,75.86,75.69,75.83,60332.0,55.5015,55.6041,55.4795,55.5821,60332.0
2018-10-16 14:25:00,75.83,75.97,75.8,75.94,77148.0,55.5821,55.6847,55.5601,55.6627,77148.0
2018-10-16 14:30:00,75.95,75.98,75.81,75.83,65270.0,55.6701,55.692,55.5674,55.5821,65270.0
2018-10-16 14:35:00,75.83,75.98,75.81,75.92,76678.0,55.5821,55.692,55.5674,55.6481,76678.0
2018-10-16 14:40:00,75.92,75.94,75.88,75.89,73243.0,55.6481,55.6627,55.6187,55.6261,73243.0
2018-10-16 14:45:00,75.89,75.95,75.79,75.94,59176.0,55.6261,55.6701,55.5528,55.6627,59176.0
2018-10-16 14:50:00,75.95,76.0,75.93,75.98,49532.0,55.6701,55.7067,55.6554,55.692,49532.0
2018-10-16 14:55:00,75.98,75.98,75.76,75.79,58570.0,55.692,55.692,55.5308,55.5528,58570.0
2018-10-16 15:00:00,75.78,75.78,75.65,75.69,55535.0,55.5454,55.5454,55.4502,55.4795,55535.0
2018-10-16 15:05:00,75.69,75.87,75.68,75.86,51055.0,55.4795,55.6114,55.4721,55.6041,51055.0
2018-10-16 15:10:00,75.86,75.89,75.74,75.89,64129.0,55.6041,55.6261,55.5161,55.6261,64129.0
2018-10-16 15:15:00,75.88,75.92,75.83,75.92,101944.0,55.6187,55.6481,55.5821,55.6481,101944.0
2018-10-16 15:20:00,75.92,75.99,75.88,75.98,192511.0,55.6481,55.6994,55.6187,55.692,192511.0
2018-10-16 15:25:00,75.99,76.05,75.93,75.97,169818.0,55.6994,55.7434,55.6554,55.6847,169818.0
2018-10-16 15:30:00,75.96,76.2,75.89,76.16,133415.0,55.6774,55.8533,55.6261,55.824,133415.0
2018-10-16 15:35:00,76.17,76.18,76.0,76.11,135863.0,55.8313,55.8386,55.7067,55.7873,135863.0
2018-10-16 15:40:00,76.12,76.23,76.1,76.22,183566.0,55.7947,55.8753,55.78,55.868,183566.0
2018-10-16 15:45:00,76.22,76.38,76.16,76.34,198105.0,55.868,55.9852,55.824,55.9559,198105.0
2018-10-16 15:50:00,76.34,76.45,76.16,76.26,248443.0,55.9559,56.0365,55.824,55.8973,248443.0
2018-10-16 15:55:00,76.26,76.4,76.25,76.26,703271.0,55.8973,55.9999,55.8899,55.8973,703271.0
2018-10-17 09:30:00,76.1,76.77,75.73,76.41,201077.0,55.78,56.2711,55.5088,56.0072,201077.0
2018-10-17 09:35:00,76.37,76.65,76.14,76.37,81188.0,55.9779,56.1831,55.8093,55.9779,81188.0
2018-10-17 09:40:00,76.35,76.37,75.91,75.97,77181.0,55.9632,55.9779,55.6407,55.6847,77181.0
2018-10-17 09:45:00,75.98,76.06,75.88,75.96,112009.0,55.692,55.7507,55.6187,55.6774,112009.0
2018-10-17 09:50:00,75.97,76.19,75.92,76.01,66713.0,55.6847,55.846,55.6481,55.714,66713.0
2018-10-17 09:55:00,76.0,76.03,75.85,75.91,59049.0,55.7067,55.7287,55.5968,55.6407,59049.0
2018-10-17 10:00:00,75.9,76.04,75.84,75.95,62717.0,55.6334,55.736,55.5894,55.6701,62717.0
2018-10-17 10:05:00,75.96,76.27,75.92,76.24,57870.0,55.6774,55.9046,55.6481,55.8826,57870.0
2018-10-17 10:10:00,76.24,76.31,76.13,76.15,82717.0,55.8826,55.9339,55.802,55.8166,82717.0
2018-10-17 10:15:00,76.16,76.21,75.99,76.0,58086.0,55.824,55.8606,55.6994,55.7067,58086.0
2018-10-17 10:20:00,76.0,76.1,75.95,75.98,69288.0,55.7067,55.78,55.6701,55.692,69288.0
2018-10-17 10:25:00,75.96,76.2,75.9,76.17,75654.0,55.6774,55.8533,55.6334,55.8313,75654.0
2018-10-17 10:30:00,76.17,76.45,76.16,76.2,65292.0,55.8313,56.0365,55.824,55.8533,65292.0
2018-10-17 10:35:00,76.2,76.26,76.06,76.11,143936.0,55.8533,55.8973,55.7507,55.7873,143936.0
2018-10-17 10:40:00,76.09,76.27,76.07,76.25,65607.0,55.7727,55.9046,55.758,55.8899,65607.0
2018-10-17 10:45:00,76.24,76.29,76.11,76.26,50420.0,55.8826,55.9193,55.7873,55.8973,50420.0
2018-10-17 10:50:00,76.25,76.34,76.18,76.24,58496.0,55.8899,55.9559,55.8386,55.8826,58496.0
2018-10-17 10:55:00,76.24,76.24,75.97,76.11,61823.0,55.8826,55.8826,55.6847,55.7873,61823.0
2018-10-17 11:00:00,76.11,76.12,76.0,76.03,80406.0,55.7873,55.7947,55.7067,55.7287,80406.0
2018-10-17 11:05:00,76.03,76.26,76.02,76.2,64634.0,55.7287,55.8973,55.7214,55.8533,64634.0
2018-10-17 11:10:00,76.22,76.31,76.19,76.3,43579.0,55.868,55.9339,55.846,55.9266,43579.0
2018-10-17 11:15:00,76.3,76.5,76.24,76.48,42737.0,55.9266,56.0732,55.8826,56.0585,42737.0
2018-10-17 11:20:00,76.47,76.58,76.41,76.52,31412.0,56.0512,56.1318,56.0072,56.0879,31412.0
2018-10-17 11:25:00,76.52,76.62,76.51,76.58,31959.0,56.0879,56.1612,56.0805,56.1318,31959.0
2018-10-17 11:30:00,76.58,76.6,76.51,76.53,35343.0,56.1318,56.1465,56.0805,56.0952,35343.0
2018-10-17 11:35:00,76.54,76.68,76.51,76.55,46048.0,56.1025,56.2051,56.0805,56.1098,46048.0
2018-10-17 11:40:00,76.55,76.94,76.55,76.92,58017.0,56.1098,56.3957,56.1098,56.381,58017.0
2018-10-17 11:45:00,76.94,76.98,76.86,76.86,34993.0,56.3957,56.425,56.3371,56.3371,34993.0
2018-10-17 11:50:00,76.86,76.94,76.85,76.92,29515.0,56.3371,56.3957,56.3297,56.381,29515.0
2018-10-17 11:55:00,76.93,77.14,76.93,77.13,54270.0,56.3884,56.5423,56.3884,56.535,54270.0
2018-10-17 12:00:00,77.13,77.14,77.04,77.1,68768.0,56.535,56.5423,56.469,56.513,68768.0
2018-10-17 12:05:00,77.1,77.3,77.09,77.27,61076.0,56.513,56.6596,56.5057,56.6376,61076.0
2018-10-17 12:10:00,77.27,77.34,77.19,77.34,65352.0,56.6376,56.6889,56.579,56.6889,65352.0
2018-10-17 12:15:00,77.34,77.42,77.34,77.39,51447.0,56.6889,56.7475,56.6889,56.7255,51447.0
2018-10-17 12:20:00,77.4,77.49,77.39,77.41,75532.0,56.7329,56.7988,56.7255,56.7402,75532.0
2018-10-17 12:25:00,77.42,77.46,77.39,77.41,93878.0,56.7475,56.7769,56.7255,56.7402,93878.0
2018-10-17 12:30:00,77.42,77.42,77.19,77.28,71857.0,56.7475,56.7475,56.579,56.6449,71857.0
2018-10-17 12:35:00,77.27,77.29,77.19,77.2,25712.0,56.6376,56.6522,56.579,56.5863,25712.0
2018-10-17 12:40:00,77.22,77.26,77.13,77.13,43836.0,56.6009,56.6303,56.535,56.535,43836.0
2018-10-17 12:45:00,77.13,77.14,76.94,76.94,28368.0,56.535,56.5423,56.3957,56.3957,28368.0
2018-10-17 12:50:00,76.94,77.0,76.93,77.0,28348.0,56.3957,56.4397,56.3884,56.4397,28348.0
2018-10-17 12:55:00,76.99,77.24,76.98,77.22,44759.0,56.4324,56.6156,56.425,56.6009,44759.0
2018-10-17 13:00:00,77.21,77.27,77.17,77.25,63331.0,56.5936,56.6376,56.5643,56.6229,63331.0
2018-10-17 13:05:00,77.25,77.3,77.15,77.18,44643.0,56.6229,56.6596,56.5496,56.5716,44643.0
2018-10-17 13:10:00,77.17,77.32,77.14,77.21,38580.0,56.5643,56.6742,56.5423,56.5936,38580.0
2018-10-17 13:15:00,77.22,77.24,77.07,77.14,21324.0,56.6009,56.6156,56.491,56.5423,21324.0
2018-10-17 13:20:00,77.14,77.24,77.13,77.22,28324.0,56.5423,56.6156,56.535,56.6009,28324.0
2018-10-17 13:25:00,77.21,77.21,77.07,77.12,30489.0,56.5936,56.5936,56.491,56.5276,30489.0
2018-10-17 13:30:00,77.13,77.15,77.02,77.05,40398.0,56.535,56.5496,56.4543,56.4763,40398.0
2018-10-17 13:35:00,77.04,77.05,76.94,76.98,27462.0,56.469,56.4763,56.3957,56.425,27462.0
2018-10-17 13:40:00,76.98,77.03,76.96,76.98,26712.0,56.425,56.4617,56.4104,56.425,26712.0
2018-10-17 13:45:00,76.98,77.04,76.91,76.92,28339.0,56.425,56.469,56.3737,56.381,28339.0
2018-10-17 13:50:00,76.92,77.04,76.87,76.95,34676.0,56.381,56.469,56.3444,56.403,34676.0
2018-10-17 13:55:00,76.94,76.98,76.85,76.91,27532.0,56.3957,56.425,56.3297,56.3737,27532.0
2018-10-17 14:00:00,76.91,76.93,76.75,76.91,53584.0,56.3737,56.3884,56.2564,56.3737,53584.0
2018-10-17 14:05:00,76.92,77.11,76.92,77.09,33566.0,56.381,56.5203,56.381,56.5057,33566.0
2018-10-17 14:10:00,77.07,77.07,76.79,76.88,41981.0,56.491,56.491,56.2858,56.3517,41981.0
2018-10-17 14:15:00,76.86,76.88,76.72,76.8,28855.0,56.3371,56.3517,56.2344,56.2931,28855.0
2018-10-17 14:20:00,76.8,76.8,76.62,76.73,44190.0,56.2931,56.2931,56.1612,56.2418,44190.0
2018-10-17 14:25:00,76.73,76.83,76.65,76.68,35343.0,56.2418,56.3151,56.1831,56.2051,35343.0
2018-10-17 14:30:00,76.68,76.73,76.58,76.6,34984.0,56.2051,56.2418,56.1318,56.1465,34984.0
2018-10-17 14:35:00,76.61,76.71,76.55,76.69,35751.0,56.1538,56.2271,56.1098,56.2125,35751.0
2018-10-17 14:40:00,76.7,76.8,76.66,76.73,42390.0,56.2198,56.2931,56.1905,56.2418,42390.0
2018-10-17 14:45:00,76.72,76.79,76.72,76.75,23542.0,56.2344,56.2858,56.2344,56.2564,23542.0
2018-10-17 14:50:00,76.75,76.93,76.73,76.92,42033.0,56.2564,56.3884,56.2418,56.381,42033.0
2018-10-17 14:55:00,76.93,76.98,76.87,76.89,37961.0,56.3884,56.425,56.3444,56.3591,37961.0
2018-10-17 15:00:00,76.9,76.9,76.73,76.77,62608.0,56.3664,56.3664,56.2418,56.2711,62608.0
2018-10-17 15:05:00,76.76,76.84,76.71,76.77,51638.0,56.2638,56.3224,56.2271,56.2711,51638.0
2018-10-17 15:10:00,76.77,76.83,76.75,76.76,39690.0,56.2711,56.3151,56.2564,56.2638,39690.0
2018-10-17 15:15:00,76.75,76.75,76.6,76.66,39189.0,56.2564,56.2564,56.1465,56.1905,39189.0
2018-10-17 15:20:00,76.65,76.77,76.65,76.76,52245.0,56.1831,56.2711,56.1831,56.2638,52245.0
2018-10-17 15:25:00,76.76,76.89,76.75,76.86,42622.0,56.2638,56.3591,56.2564,56.3371,42622.0
2018-10-17 15:30:00,76.86,76.92,76.68,76.78,105177.0,56.3371,56.381,56.2051,56.2784,105177.0
2018-10-17 15:35:00,76.78,76.88,76.75,76.83,96127.0,56.2784,56.3517,56.2564,56.3151,96127.0
2018-10-17 15:40:00,76.83,76.84,76.59,76.65,133759.0,56.3151,56.3224,56.1392,56.1831,133759.0
2018-10-17 15:45:00,76.65,76.77,76.59,76.74,116822.0,56.1831,56.2711,56.1392,56.2491,116822.0
2018-10-17 15:50:00,76.73,76.91,76.72,76.89,183966.0,56.2418,56.3737,56.2344,56.3591,183966.0
2018-10-17 15:55:00,76.88,77.03,76.86,76.97,438389.0,56.3517,56.4617,56.3371,56.4177,438389.0
2018-10-18 09:30:00,77.05,77.64,76.89,77.32,148143.0,56.4763,56.9088,56.3591,56.6742,148143.0
2018-10-18 09:35:00,77.31,77.49,77.18,77.31,64523.0,56.6669,56.7988,56.5716,56.6669,64523.0
2018-10-18 09:40:00,77.34,77.43,77.26,77.33,29842.0,56.6889,56.7549,56.6303,56.6816,29842.0
2018-10-18 09:45:00,77.33,77.57,77.27,77.39,42244.0,56.6816,56.8575,56.6376,56.7255,42244.0
2018-10-18 09:50:00,77.36,77.38,77.16,77.19,134310.0,56.7036,56.7182,56.557,56.579,134310.0
2018-10-18 09:55:00,77.2,77.28,77.1,77.24,80393.0,56.5863,56.6449,56.513,56.6156,80393.0
2018-10-18 10:00:00,77.24,77.31,77.16,77.27,64781.0,56.6156,56.6669,56.557,56.6376,64781.0
2018-10-18 10:05:00,77.25,77.29,76.98,77.0,66102.0,56.6229,56.6522,56.425,56.4397,66102.0
2018-10-18 10:10:00,76.99,77.09,76.92,76.99,66307.0,56.4324,56.5057,56.381,56.4324,66307.0
2018-10-18 10:15:00,77.02,77.2,76.95,77.05,273856.0,56.4543,56.5863,56.403,56.4763,273856.0
2018-10-18 10:20:00,77.08,77.18,76.92,77.01,38819.0,56.4983,56.5716,56.381,56.447,38819.0
2018-10-18 10:25:00,77.03,77.09,77.0,77.08,43485.0,56.4617,56.5057,56.4397,56.4983,43485.0
2018-10-18 10:30:00,77.08,77.31,77.07,77.21,38876.0,56.4983,56.6669,56.491,56.5936,38876.0
2018-10-18 10:35:00,77.22,77.28,77.21,77.23,32396.0,56.6009,56.6449,56.5936,56.6083,32396.0
2018-10-18 10:40:00,77.25,77.5,77.25,77.41,109131.0,56.6229,56.8062,56.6229,56.7402,109131.0
2018-10-18 10:45:00,77.42,77.54,77.39,77.51,104892.0,56.7475,56.8355,56.7255,56.8135,104892.0
2018-10-18 10:50:00,77.53,77.59,77.39,77.41,32281.0,56.8282,56.8721,56.7255,56.7402,32281.0
2018-10-18 10:55:00,77.41,77.53,77.4,77.42,27551.0,56.7402,56.8282,56.7329,56.7475,27551.0
2018-10-18 11:00:00,77.44,77.48,77.38,77.41,57655.0,56.7622,56.7915,56.7182,56.7402,57655.0
2018-10-18 11:05:00,77.42,77.49,77.39,77.4,48733.0,56.7475,56.7988,56.7255,56.7329,48733.0
2018-10-18 11:10:00,77.4,77.51,77.39,77.4,35254.0,56.7329,56.8135,56.7255,56.7329,35254.0
2018-10-18 11:15:00,77.4,77.5,77.38,77.47,33366.0,56.7329,56.8062,56.7182,56.7842,33366.0
2018-10-18 11:20:00,77.46,77.49,77.33,77.41,80183.0,56.7769,56.7988,56.6816,56.7402,80183.0
2018-10-18 11:25:00,77.41,77.62,77.39,77.47,51456.0,56.7402,56.8941,56.7255,56.7842,51456.0
2018-10-18 11:30:00,77.45,77.51,77.4,77.42,99085.0,56.7695,56.8135,56.7329,56.7475,99085.0
2018-10-18 11:35:00,77.42,77.44,77.25,77.37,161911.0,56.7475,56.7622,56.6229,56.7109,161911.0
2018-10-18 11:40:00,77.37,77.4,77.25,77.34,70028.0,56.7109,56.7329,56.6229,56.6889,70028.0
2018-10-18 11:45:00,77.34,77.35,77.02,77.19,125899.0,56.6889,56.6962,56.4543,56.579,125899.0
2018-10-18 11:50:00,77.17,77.19,77.0,77.18,99450.0,56.5643,56.579,56.4397,56.5716,99450.0
2018-10-18 11:55:00,77.18,77.19,76.99,77.08,46241.0,56.5716,56.579,56.4324,56.4983,46241.0
2018-10-18 12:00:00,77.06,77.14,76.95,76.96,43815.0,56.4837,56.5423,56.403,56.4104,43815.0
2018-10-18 12:05:00,76.95,77.07,76.95,77.0,34846.0,56.403,56.491,56.403,56.4397,34846.0
2018-10-18 12:10:00,76.99,77.0,76.84,76.88,32923.0,56.4324,56.4397,56.3224,56.3517,32923.0
2018-10-18 12:15:00,76.87,76.89,76.64,76.68,42993.0,56.3444,56.3591,56.1758,56.2051,42993.0
2018-10-18 12:20:00,76.68,76.97,76.67,76.91,42087.0,56.2051,56.4177,56.1978,56.3737,42087.0
2018-10-18 12:25:00,76.91,76.98,76.84,76.84,18138.0,56.3737,56.425,56.3224,56.3224,18138.0
2018-10-18 12:30:00,76.84,76.9,76.76,76.85,24887.0,56.3224,56.3664,56.2638,56.3297,24887.0
2018-10-18 12:35:00,76.85,76.92,76.75,76.87,24259.0,56.3297,56.381,56.2564,56.3444,24259.0
2018-10-18 12:40:00,76.87,77.01,76.87,76.98,43529.0,56.3444,56.447,56.3444,56.425,43529.0
2018-10-18 12:45:00,76.98,77.02,76.9,76.93,34227.0,56.425,56.4543,56.3664,56.3884,34227.0
2018-10-18 12:50:00,76.94,76.94,76.78,76.8,23462.0,56.3957,56.3957,56.2784,56.2931,23462.0
2018-10-18 12:55:00,76.81,76.92,76.74,76.74,22136.0,56.3004,56.381,56.2491,56.2491,22136.0
2018-10-18 13:00:00,76.72,76.8,76.63,76.64,22324.0,56.2344,56.2931,56.1685,56.1758,22324.0
2018-10-18 13:05:00,76.63,76.7,76.51,76.54,52477.0,56.1685,56.2198,56.0805,56.1025,52477.0
2018-10-18 13:10:00,76.52,76.56,76.45,76.51,33241.0,56.0879,56.1172,56.0365,56.0805,33241.0
2018-10-18 13:15:00,76.5,76.57,76.4,76.47,30214.0,56.0732,56.1245,55.9999,56.0512,30214.0
2018-10-18 13:20:00,76.47,76.56,76.46,76.5,32239.0,56.0512,56.1172,56.0439,56.0732,32239.0
2018-10-18 13:25:00,76.49,76.58,76.41,76.52,36818.0,56.0659,56.1318,56.0072,56.0879,36818.0
2018-10-18 13:30:00,76.52,76.65,76.45,76.61,41606.0,56.0879,56.1831,56.0365,56.1538,41606.0
2018-10-18 13:35:00,76.61,76.62,76.44,76.52,30937.0,56.1538,56.1612,56.0292,56.0879,30937.0
2018-10-18 13:40:00,76.5,76.5,76.29,76.35,31335.0,56.0732,56.0732,55.9193,55.9632,31335.0
2018-10-18 13:45:00,76.37,76.52,76.37,76.51,32070.0,55.9779,56.0879,55.9779,56.0805,32070.0
2018-10-18 13:50:00,76.51,76.55,76.38,76.44,25493.0,56.0805,56.1098,55.9852,56.0292,25493.0
2018-10-18 13:55:00,76.43,76.56,76.41,76.49,29877.0,56.0219,56.1172,56.0072,56.0659,29877.0
2018-10-18 14:00:00,76.47,76.71,76.46,76.64,42096.0,56.0512,56.2271,56.0439,56.1758,42096.0
2018-10-18 14:05:00,76.64,76.82,76.63,76.71,31125.0,56.1758,56.3077,56.1685,56.2271,31125.0
2018-10-18 14:10:00,76.7,76.75,76.63,76.67,25517.0,56.2198,56.2564,56.1685,56.1978,25517.0
2018-10-18 14:15:00,76.67,76.68,76.53,76.57,25986.0,56.1978,56.2051,56.0952,56.1245,25986.0
2018-10-18 14:20:00,76.55,76.83,76.53,76.81,46772.0,56.1098,56.3151,56.0952,56.3004,46772.0
2018-10-18 14:25:00,76.79,76.8,76.63,76.63,29388.0,56.2858,56.2931,56.1685,56.1685,29388.0
2018-10-18 14:30:00,76.63,76.7,76.56,76.65,31446.0,56.1685,56.2198,56.1172,56.1831,31446.0
2018-10-18 14:35:00,76.64,76.76,76.53,76.62,37425.0,56.1758,56.2638,56.0952,56.1612,37425.0
2018-10-18 14:40:00,76.6,76.71,76.57,76.67,29750.0,56.1465,56.2271,56.1245,56.1978,29750.0
2018-10-18 14:45:00,76.67,76.8,76.63,76.65,34139.0,56.1978,56.2931,56.1685,56.1831,34139.0
2018-10-18 14:50:00,76.64,76.75,76.63,76.74,39155.0,56.1758,56.2564,56.1685,56.2491,39155.0
2018-10-18 14:55:00,76.74,76.74,76.54,76.56,35744.0,56.2491,56.2491,56.1025,56.1172,35744.0
2018-10-18 15:00:00,76.56,76.63,76.47,76.5,34160.0,56.1172,56.1685,56.0512,56.0732,34160.0
2018-10-18 15:05:00,76.5,76.51,76.41,76.42,33607.0,56.0732,56.0805,56.0072,56.0146,33607.0
2018-10-18 15:10:00,76.41,76.47,76.39,76.4,40191.0,56.0072,56.0512,55.9926,55.9999,40191.0
2018-10-18 15:15:00,76.42,76.61,76.42,76.5,34956.0,56.0146,56.1538,56.0146,56.0732,34956.0
2018-10-18 15:20:00,76.49,76.61,76.47,76.58,56651.0,56.0659,56.1538,56.0512,56.1318,56651.0
2018-10-18 15:25:00,76.57,76.62,76.51,76.53,57331.0,56.1245,56.1612,56.0805,56.0952,57331.0
2018-10-18 15:30:00,76.51,76.59,76.4,76.44,81880.0,56.0805,56.1392,55.9999,56.0292,81880.0
2018-10-18 15:35:00,76.44,76.52,76.4,76.51,78566.0,56.0292,56.0879,55.9999,56.0805,78566.0
2018-10-18 15:40:00,76.53,76.59,76.46,76.48,79178.0,56.0952,56.1392,56.0439,56.0585,79178.0
2018-10-18 15:45:00,76.48,76.52,76.41,76.51,93353.0,56.0585,56.0879,56.0072,56.0805,93353.0
2018-10-18 15:50:00,76.5,76.55,76.41,76.51,131456.0,56.0732,56.1098,56.0072,56.0805,131456.0
2018-10-18 15:55:00,76.51,76.61,76.46,76.6,269472.0,56.0805,56.1538,56.0439,56.1465,269472.0
2018-10-19 09:30:00,77.01,77.5,76.71,76.92,364930.0,56.447,56.8062,56.2271,56.381,364930.0
2018-10-19 09:35:00,76.93,76.98,76.67,76.86,44716.0,56.3884,56.425,56.1978,56.3371,44716.0
2018-10-19 09:40:00,76.84,77.06,76.84,77.02,152704.0,56.3224,56.4837,56.3224,56.4543,152704.0
2018-10-19 09:45:00,77.0,77.18,76.86,76.9,94246.0,56.4397,56.5716,56.3371,56.3664,94246.0
2018-10-19 09:50:00,76.9,77.09,76.87,77.04,96784.0,56.3664,56.5057,56.3444,56.469,96784.0
2018-10-19 09:55:00,77.06,77.11,76.91,76.92,76796.0,56.4837,56.5203,56.3737,56.381,76796.0
2018-10-19 10:00:00,76.92,77.43,76.92,77.4,67184.0,56.381,56.7549,56.381,56.7329,67184.0
2018-10-19 10:05:00,77.4,77.57,77.39,77.55,62074.0,56.7329,56.8575,56.7255,56.8428,62074.0
2018-10-19 10:10:00,77.57,77.74,77.45,77.74,112421.0,56.8575,56.9821,56.7695,56.9821,112421.0
2018-10-19 10:15:00,77.74,77.89,77.71,77.76,112770.0,56.9821,57.092,56.9601,56.9968,112770.0
2018-10-19 10:20:00,77.77,77.95,77.77,77.94,123153.0,57.0041,57.136,57.0041,57.1287,123153.0
2018-10-19 10:25:00,77.94,77.96,77.74,77.87,157445.0,57.1287,57.1433,56.9821,57.0774,157445.0
2018-10-19 10:30:00,77.85,77.97,77.79,77.94,56799.0,57.0627,57.1507,57.0187,57.1287,56799.0
2018-10-19 10:35:00,77.95,78.0,77.84,77.89,92217.0,57.136,57.1727,57.0554,57.092,92217.0
2018-10-19 10:40:00,77.9,77.94,77.66,77.78,68276.0,57.0994,57.1287,56.9235,57.0114,68276.0
2018-10-19 10:45:00,77.77,77.78,77.52,77.55,40362.0,57.0041,57.0114,56.8208,56.8428,40362.0
2018-10-19 10:50:00,77.52,77.6,77.37,77.43,57563.0,56.8208,56.8795,56.7109,56.7549,57563.0
2018-10-19 10:55:00,77.44,77.56,77.4,77.56,30586.0,56.7622,56.8502,56.7329,56.8502,30586.0
2018-10-19 11:00:00,77.57,77.76,77.57,77.7,48229.0,56.8575,56.9968,56.8575,56.9528,48229.0
2018-10-19 11:05:00,77.69,77.74,77.63,77.65,28748.0,56.9454,56.9821,56.9015,56.9161,28748.0
2018-10-19 11:10:00,77.65,77.73,77.53,77.59,27408.0,56.9161,56.9748,56.8282,56.8721,27408.0
2018-10-19 11:15:00,77.59,77.65,77.48,77.55,38684.0,56.8721,56.9161,56.7915,56.8428,38684.0
2018-10-19 11:20:00,77.54,77.6,77.44,77.46,20353.0,56.8355,56.8795,56.7622,56.7769,20353.0
2018-10-19 11:25:00,77.47,77.57,77.4,77.42,23005.0,56.7842,56.8575,56.7329,56.7475,23005.0
2018-10-19 11:30:00,77.41,77.45,77.29,77.36,34421.0,56.7402,56.7695,56.6522,56.7036,34421.0
2018-10-19 11:35:00,77.38,77.4,77.27,77.33,30474.0,56.7182,56.7329,56.6376,56.6816,30474.0
2018-10-19 11:40:00,77.33,77.42,77.3,77.41,21730.0,56.6816,56.7475,56.6596,56.7402,21730.0
2018-10-19 11:45:00,77.4,77.43,77.32,77.39,30659.0,56.7329,56.7549,56.6742,56.7255,30659.0
2018-10-19 11:50:00,77.39,77.48,77.37,77.43,60053.0,56.7255,56.7915,56.7109,56.7549,60053.0
2018-10-19 11:55:00,77.4,77.71,77.4,77.69,63606.0,56.7329,56.9601,56.7329,56.9454,63606.0
2018-10-19 12:00:00,77.68,77.75,77.55,77.55,52519.0,56.9381,56.9894,56.8428,56.8428,52519.0
2018-10-19 12:05:00,77.55,77.64,77.47,77.48,41271.0,56.8428,56.9088,56.7842,56.7915,41271.0
2018-10-19 12:10:00,77.49,77.53,77.37,77.43,41353.0,56.7988,56.8282,56.7109,56.7549,41353.0
2018-10-19 12:15:00,77.43,77.48,77.36,77.46,30507.0,56.7549,56.7915,56.7036,56.7769,30507.0
2018-10-19 12:20:00,77.46,77.46,77.33,77.4,43192.0,56.7769,56.7769,56.6816,56.7329,43192.0
2018-10-19 12:25:00,77.41,77.41,77.29,77.29,95937.0,56.7402,56.7402,56.6522,56.6522,95937.0
2018-10-19 12:30:00,77.26,77.44,77.22,77.26,54036.0,56.6303,56.7622,56.6009,56.6303,54036.0
2018-10-19 12:35:00,77.28,77.42,77.24,77.3,28064.0,56.6449,56.7475,56.6156,56.6596,28064.0
2018-10-19 12:40:00,77.28,77.35,77.21,77.27,37852.0,56.6449,56.6962,56.5936,56.6376,37852.0
2018-10-19 12:45:00,77.28,77.4,77.27,77.36,27735.0,56.6449,56.7329,56.6376,56.7036,27735.0
2018-10-19 12:50:00,77.37,77.39,77.23,77.37,26750.0,56.7109,56.7255,56.6083,56.7109,26750.0
2018-10-19 12:55:00,77.38,77.54,77.37,77.47,28699.0,56.7182,56.8355,56.7109,56.7842,28699.0
2018-10-19 13:00:00,77.46,77.53,77.41,77.47,33234.0,56.7769,56.8282,56.7402,56.7842,33234.0
2018-10-19 13:05:00,77.48,77.59,77.44,77.5,43546.0,56.7915,56.8721,56.7622,56.8062,43546.0
2018-10-19 13:10:00,77.5,77.71,77.5,77.66,40009.0,56.8062,56.9601,56.8062,56.9235,40009.0
2018-10-19 13:15:00,77.66,77.78,77.64,77.7,39834.0,56.9235,57.0114,56.9088,56.9528,39834.0
2018-10-19 13:20:00,77.71,77.71,77.61,77.66,36319.0,56.9601,56.9601,56.8868,56.9235,36319.0
2018-10-19 13:25:00,77.65,77.78,77.65,77.78,37381.0,56.9161,57.0114,56.9161,57.0114,37381.0
2018-10-19 13:30:00,77.77,77.88,77.73,77.87,54665.0,57.0041,57.0847,56.9748,57.0774,54665.0
2018-10-19 13:35:00,77.86,77.92,77.85,77.89,27347.0,57.0701,57.114,57.0627,57.092,27347.0
2018-10-19 13:40:00,77.88,77.91,77.68,77.69,57673.0,57.0847,57.1067,56.9381,56.9454,57673.0
2018-10-19 13:45:00,77.7,77.8,77.69,77.79,29475.0,56.9528,57.0261,56.9454,57.0187,29475.0
2018-10-19 13:50:00,77.79,77.8,77.68,77.69,23973.0,57.0187,57.0261,56.9381,56.9454,23973.0
2018-10-19 13:55:00,77.69,77.71,77.61,77.64,25777.0,56.9454,56.9601,56.8868,56.9088,25777.0
2018-10-19 14:00:00,77.64,77.71,77.43,77.43,36201.0,56.9088,56.9601,56.7549,56.7549,36201.0
2018-10-19 14:05:00,77.43,77.46,77.21,77.33,46313.0,56.7549,56.7769,56.5936,56.6816,46313.0
2018-10-19 14:10:00,77.31,77.46,77.31,77.42,36124.0,56.6669,56.7769,56.6669,56.7475,36124.0
2018-10-19 14:15:00,77.42,77.49,77.39,77.48,36475.0,56.7475,56.7988,56.7255,56.7915,36475.0
2018-10-19 14:20:00,77.47,77.7,77.44,77.64,52099.0,56.7842,56.9528,56.7622,56.9088,52099.0
2018-10-19 14:25:00,77.65,77.77,77.65,77.73,30580.0,56.9161,57.0041,56.9161,56.9748,30580.0
2018-10-19 14:30:00,77.74,77.87,77.71,77.73,44140.0,56.9821,57.0774,56.9601,56.9748,44140.0
2018-10-19 14:35:00,77.75,77.85,77.74,77.78,27779.0,56.9894,57.0627,56.9821,57.0114,27779.0
2018-10-19 14:40:00,77.78,77.81,77.59,77.59,29336.0,57.0114,57.0334,56.8721,56.8721,29336.0
2018-10-19 14:45:00,77.61,77.64,77.47,77.49,72870.0,56.8868,56.9088,56.7842,56.7988,72870.0
2018-10-19 14:50:00,77.5,77.53,77.35,77.39,64420.0,56.8062,56.8282,56.6962,56.7255,64420.0
2018-10-19 14:55:00,77.39,77.41,77.33,77.37,46588.0,56.7255,56.7402,56.6816,56.7109,46588.0
2018-10-19 15:00:00,77.37,77.43,77.22,77.27,51973.0,56.7109,56.7549,56.6009,56.6376,51973.0
2018-10-19 15:05:00,77.26,77.34,77.25,77.32,35798.0,56.6303,56.6889,56.6229,56.6742,35798.0
2018-10-19 15:10:00,77.32,77.4,77.32,77.32,46035.0,56.6742,56.7329,56.6742,56.6742,46035.0
2018-10-19 15:15:00,77.32,77.35,77.17,77.35,42831.0,56.6742,56.6962,56.5643,56.6962,42831.0
2018-10-19 15:20:00,77.33,77.35,77.29,77.32,35645.0,56.6816,56.6962,56.6522,56.6742,35645.0
2018-10-19 15:25:00,77.31,77.46,77.31,77.44,53687.0,56.6669,56.7769,56.6669,56.7622,53687.0
2018-10-19 15:30:00,77.43,77.52,77.43,77.44,52693.0,56.7549,56.8208,56.7549,56.7622,52693.0
2018-10-19 15:35:00,77.44,77.48,77.39,77.41,55871.0,56.7622,56.7915,56.7255,56.7402,55871.0
2018-10-19 15:40:00,77.4,77.45,77.34,77.45,67875.0,56.7329,56.7695,56.6889,56.7695,67875.0
2018-10-19 15:45:00,77.45,77.48,77.31,77.34,74944.0,56.7695,56.7915,56.6669,56.6889,74944.0
2018-10-19 15:50:00,77.34,77.51,77.32,77.46,130909.0,56.6889,56.8135,56.6742,56.7769,130909.0
2018-10-19 15:55:00,77.44,77.5,77.33,77.35,326722.0,56.7622,56.8062,56.6816,56.6962,326722.0
2018-10-22 09:30:00,77.56,77.82,77.55,77.72,115905.0,56.8502,57.0407,56.8428,56.9674,115905.0
2018-10-22 09:35:00,77.72,77.76,77.65,77.76,56629.0,56.9674,56.9968,56.9161,56.9968,56629.0
2018-10-22 09:40:00,77.75,77.84,77.7,77.73,23276.0,56.9894,57.0554,56.9528,56.9748,23276.0
2018-10-22 09:45:00,77.73,78.1,77.71,78.0,88661.0,56.9748,57.246,56.9601,57.1727,88661.0
2018-10-22 09:50:00,77.97,77.97,77.65,77.72,103628.0,57.1507,57.1507,56.9161,56.9674,103628.0
2018-10-22 09:55:00,77.72,77.89,77.58,77.78,74186.0,56.9674,57.092,56.8648,57.0114,74186.0
2018-10-22 10:00:00,77.75,77.95,77.72,77.93,75045.0,56.9894,57.136,56.9674,57.1214,75045.0
2018-10-22 10:05:00,77.94,77.95,77.67,77.83,118803.0,57.1287,57.136,56.9308,57.0481,118803.0
2018-10-22 10:10:00,77.83,77.97,77.67,77.78,59641.0,57.0481,57.1507,56.9308,57.0114,59641.0
2018-10-22 10:15:00,77.79,77.79,77.58,77.61,68092.0,57.0187,57.0187,56.8648,56.8868,68092.0
2018-10-22 10:20:00,77.6,77.69,77.53,77.63,75709.0,56.8795,56.9454,56.8282,56.9015,75709.0
2018-10-22 10:25:00,77.62,77.69,77.55,77.67,61353.0,56.8941,56.9454,56.8428,56.9308,61353.0
2018-10-22 10:30:00,77.67,77.79,77.59,77.77,50735.0,56.9308,57.0187,56.8721,57.0041,50735.0
2018-10-22 10:35:00,77.76,77.84,77.6,77.61,50045.0,56.9968,57.0554,56.8795,56.8868,50045.0
2018-10-22 10:40:00,77.59,77.73,77.58,77.67,47712.0,56.8721,56.9748,56.8648,56.9308,47712.0
2018-10-22 10:45:00,77.65,77.86,77.54,77.83,46567.0,56.9161,57.0701,56.8355,57.0481,46567.0
2018-10-22 10:50:00,77.84,78.09,77.84,78.03,68327.0,57.0554,57.2386,57.0554,57.1947,68327.0
2018-10-22 10:55:00,78.02,78.03,77.86,77.97,31685.0,57.1873,57.1947,57.0701,57.1507,31685.0
2018-10-22 11:00:00,77.96,77.96,77.77,77.9,49005.0,57.1433,57.1433,57.0041,57.0994,49005.0
2018-10-22 11:05:00,77.91,78.0,77.85,77.92,50614.0,57.1067,57.1727,57.0627,57.114,50614.0
2018-10-22 11:10:00,77.91,77.91,77.73,77.78,32781.0,57.1067,57.1067,56.9748,57.0114,32781.0
2018-10-22 11:15:00,77.78,77.82,77.71,77.79,43510.0,57.0114,57.0407,56.9601,57.0187,43510.0
2018-10-22 11:20:00,77.78,78.02,77.75,77.99,66466.0,57.0114,57.1873,56.9894,57.1653,66466.0
2018-10-22 11:25:00,78.0,78.08,77.88,77.93,75430.0,57.1727,57.2313,57.0847,57.1214,75430.0
2018-10-22 11:30:00,77.92,77.93,77.68,77.68,34995.0,57.114,57.1214,56.9381,56.9381,34995.0
2018-10-22 11:35:00,77.68,77.75,77.57,77.58,75769.0,56.9381,56.9894,56.8575,56.8648,75769.0
2018-10-22 11:40:00,77.58,77.58,77.46,77.51,99668.0,56.8648,56.8648,56.7769,56.8135,99668.0
2018-10-22 11:45:00,77.49,77.59,77.4,77.47,37369.0,56.7988,56.8721,56.7329,56.7842,37369.0
2018-10-22 11:50:00,77.46,77.46,77.23,77.27,27703.0,56.7769,56.7769,56.6083,56.6376,27703.0
2018-10-22 11:55:00,77.26,77.37,77.24,77.36,18148.0,56.6303,56.7109,56.6156,56.7036,18148.0
2018-10-22 12:00:00,77.37,77.46,77.31,77.4,36701.0,56.7109,56.7769,56.6669,56.7329,36701.0
2018-10-22 12:05:00,77.41,77.54,77.38,77.47,31962.0,56.7402,56.8355,56.7182,56.7842,31962.0
2018-10-22 12:10:00,77.48,77.49,77.26,77.29,28220.0,56.7915,56.7988,56.6303,56.6522,28220.0
2018-10-22 12:15:00,77.29,77.38,77.26,77.32,28892.0,56.6522,56.7182,56.6303,56.6742,28892.0
2018-10-22 12:20:00,77.32,77.35,77.19,77.28,29888.0,56.6742,56.6962,56.579,56.6449,29888.0
2018-10-22 12:25:00,77.28,77.35,77.19,77.25,36824.0,56.6449,56.6962,56.579,56.6229,36824.0
2018-10-22 12:30:00,77.24,77.29,77.08,77.17,47642.0,56.6156,56.6522,56.4983,56.5643,47642.0
2018-10-22 12:35:00,77.16,77.24,77.12,77.18,22244.0,56.557,56.6156,56.5276,56.5716,22244.0
2018-10-22 12:40:00,77.19,77.4,77.19,77.4,32379.0,56.579,56.7329,56.579,56.7329,32379.0
2018-10-22 12:45:00,77.4,77.42,77.31,77.31,18019.0,56.7329,56.7475,56.6669,56.6669,18019.0
2018-10-22 12:50:00,77.31,77.5,77.29,77.35,34902.0,56.6669,56.8062,56.6522,56.6962,34902.0
2018-10-22 12:55:00,77.36,77.37,77.25,77.33,19512.0,56.7036,56.7109,56.6229,56.6816,19512.0
2018-10-22 13:00:00,77.31,77.36,77.27,77.31,14813.0,56.6669,56.7036,56.6376,56.6669,14813.0
2018-10-22 13:05:00,77.32,77.52,77.32,77.49,23964.0,56.6742,56.8208,56.6742,56.7988,23964.0
2018-10-22 13:10:00,77.5,77.53,77.41,77.48,19528.0,56.8062,56.8282,56.7402,56.7915,19528.0
2018-10-22 13:15:00,77.48,77.56,77.47,77.5,20200.0,56.7915,56.8502,56.7842,56.8062,20200.0
2018-10-22 13:20:00,77.51,77.56,77.49,77.52,24705.0,56.8135,56.8502,56.7988,56.8208,24705.0
2018-10-22 13:25:00,77.51,77.53,77.44,77.5,24496.0,56.8135,56.8282,56.7622,56.8062,24496.0
2018-10-22 13:30:00,77.5,77.61,77.49,77.58,24590.0,56.8062,56.8868,56.7988,56.8648,24590.0
2018-10-22 13:35:00,77.59,77.63,77.56,77.61,16287.0,56.8721,56.9015,56.8502,56.8868,16287.0
2018-10-22 13:40:00,77.64,77.7,77.6,77.65,44056.0,56.9088,56.9528,56.8795,56.9161,44056.0
2018-10-22 13:45:00,77.65,77.65,77.34,77.34,41992.0,56.9161,56.9161,56.6889,56.6889,41992.0
2018-10-22 13:50:00,77.35,77.41,77.31,77.34,40350.0,56.6962,56.7402,56.6669,56.6889,40350.0
2018-10-22 13:55:00,77.34,77.39,77.29,77.31,59780.0,56.6889,56.7255,56.6522,56.6669,59780.0
2018-10-22 14:00:00,77.3,77.42,77.3,77.36,55919.0,56.6596,56.7475,56.6596,56.7036,55919.0
2018-10-22 14:05:00,77.37,77.48,77.37,77.46,31900.0,56.7109,56.7915,56.7109,56.7769,31900.0
2018-10-22 14:10:00,77.46,77.5,77.4,77.5,48001.0,56.7769,56.8062,56.7329,56.8062,48001.0
2018-10-22 14:15:00,77.5,77.57,77.48,77.57,38438.0,56.8062,56.8575,56.7915,56.8575,38438.0
2018-10-22 14:20:00,77.56,77.66,77.56,77.59,32654.0,56.8502,56.9235,56.8502,56.8721,32654.0
2018-10-22 14:25:00,77.6,77.75,77.6,77.74,40059.0,56.8795,56.9894,56.8795,56.9821,40059.0
2018-10-22 14:30:00,77.74,77.79,77.64,77.69,40299.0,56.9821,57.0187,56.9088,56.9454,40299.0
2018-10-22 14:35:00,77.69,77.76,77.66,77.68,24880.0,56.9454,56.9968,56.9235,56.9381,24880.0
2018-10-22 14:40:00,77.69,77.7,77.6,77.6,18404.0,56.9454,56.9528,56.8795,56.8795,18404.0
2018-10-22 14:45:00,77.59,77.73,77.58,77.69,33834.0,56.8721,56.9748,56.8648,56.9454,33834.0
2018-10-22 14:50:00,77.7,77.71,77.64,77.65,22696.0,56.9528,56.9601,56.9088,56.9161,22696.0
2018-10-22 14:55:00,77.64,77.69,77.58,77.66,31651.0,56.9088,56.9454,56.8648,56.9235,31651.0
2018-10-22 15:00:00,77.65,77.84,77.61,77.84,54142.0,56.9161,57.0554,56.8868,57.0554,54142.0
2018-10-22 15:05:00,77.84,77.87,77.78,77.87,49168.0,57.0554,57.0774,57.0114,57.0774,49168.0
2018-10-22 15:10:00,77.85,77.99,77.84,77.91,62302.0,57.0627,57.1653,57.0554,57.1067,62302.0
2018-10-22 15:15:00,77.93,77.94,77.76,77.78,32645.0,57.1214,57.1287,56.9968,57.0114,32645.0
2018-10-22 15:20:00,77.77,77.86,77.76,77.8,34577.0,57.0041,57.0701,56.9968,57.0261,34577.0
2018-10-22 15:25:00,77.8,77.82,77.74,77.79,36566.0,57.0261,57.0407,56.9821,57.0187,36566.0
2018-10-22 15:30:00,77.79,77.8,77.71,77.77,58571.0,57.0187,57.0261,56.9601,57.0041,58571.0
2018-10-22 15:35:00,77.76,77.86,77.7,77.7,63585.0,56.9968,57.0701,56.9528,56.9528,63585.0
2018-10-22 15:40:00,77.7,77.74,77.65,77.7,76099.0,56.9528,56.9821,56.9161,56.9528,76099.0
2018-10-22 15:45:00,77.69,77.75,77.63,77.65,85313.0,56.9454,56.9894,56.9015,56.9161,85313.0
2018-10-22 15:50:00,77.65,77.73,77.65,77.7,123841.0,56.9161,56.9748,56.9161,56.9528,123841.0
2018-10-22 15:55:00,77.69,77.72,77.62,77.64,232555.0,56.9454,56.9674,56.8941,56.9088,232555.0
2018-10-23 09:30:00,77.33,77.8,77.2,77.48,148644.0,56.6816,57.0261,56.5863,56.7915,148644.0
2018-10-23 09:35:00,77.47,77.56,77.17,77.29,77722.0,56.7842,56.8502,56.5643,56.6522,77722.0
2018-10-23 09:40:00,77.28,77.67,77.22,77.33,75501.0,56.6449,56.9308,56.6009,56.6816,75501.0
2018-10-23 09:45:00,77.33,77.52,77.22,77.44,79137.0,56.6816,56.8208,56.6009,56.7622,79137.0
2018-10-23 09:50:00,77.46,77.47,77.29,77.34,40748.0,56.7769,56.7842,56.6522,56.6889,40748.0
2018-10-23 09:55:00,77.34,77.35,77.14,77.19,35489.0,56.6889,56.6962,56.5423,56.579,35489.0
2018-10-23 10:00:00,77.19,77.31,76.98,77.06,70186.0,56.579,56.6669,56.425,56.4837,70186.0
2018-10-23 10:05:00,77.04,77.21,76.96,77.13,69076.0,56.469,56.5936,56.4104,56.535,69076.0
2018-10-23 10:10:00,77.13,77.29,76.91,76.94,49976.0,56.535,56.6522,56.3737,56.3957,49976.0
2018-10-23 10:15:00,76.95,76.99,76.73,76.9,38608.0,56.403,56.4324,56.2418,56.3664,38608.0
2018-10-23 10:20:00,76.96,77.08,76.87,77.08,47474.0,56.4104,56.4983,56.3444,56.4983,47474.0
2018-10-23 10:25:00,77.06,77.21,77.0,77.02,65057.0,56.4837,56.5936,56.4397,56.4543,65057.0
2018-10-23 10:30:00,77.02,77.03,76.78,76.78,49702.0,56.4543,56.4617,56.2784,56.2784,49702.0
2018-10-23 10:35:00,76.78,77.0,76.71,77.0,33567.0,56.2784,56.4397,56.2271,56.4397,33567.0
2018-10-23 10:40:00,77.03,77.07,76.89,76.96,64796.0,56.4617,56.491,56.3591,56.4104,64796.0
2018-10-23 10:45:00,76.98,77.01,76.77,76.94,86570.0,56.425,56.447,56.2711,56.3957,86570.0
2018-10-23 10:50:00,76.95,77.03,76.87,76.98,75703.0,56.403,56.4617,56.3444,56.425,75703.0
2018-10-23 10:55:00,76.97,77.2,76.95,77.08,43287.0,56.4177,56.5863,56.403,56.4983,43287.0
2018-10-23 11:00:00,77.08,77.08,76.77,76.87,41172.0,56.4983,56.4983,56.2711,56.3444,41172.0
2018-10-23 11:05:00,76.87,76.88,76.76,76.83,70915.0,56.3444,56.3517,56.2638,56.3151,70915.0
2018-10-23 11:10:00,76.82,76.96,76.79,76.92,50136.0,56.3077,56.4104,56.2858,56.381,50136.0
2018-10-23 11:15:00,76.93,76.97,76.71,76.8,50504.0,56.3884,56.4177,56.2271,56.2931,50504.0
2018-10-23 11:20:00,76.8,76.85,76.64,76.66,45334.0,56.2931,56.3297,56.1758,56.1905,45334.0
2018-10-23 11:25:00,76.66,76.66,76.52,76.52,33846.0,56.1905,56.1905,56.0879,56.0879,33846.0
2018-10-23 11:30:00,76.53,76.65,76.53,76.63,36782.0,56.0952,56.1831,56.0952,56.1685,36782.0
2018-10-23 11:35:00,76.63,76.68,76.4,76.42,66683.0,56.1685,56.2051,55.9999,56.0146,66683.0
2018-10-23 11:40:00,76.44,76.61,76.44,76.6,40782.0,56.0292,56.1538,56.0292,56.1465,40782.0
2018-10-23 11:45:00,76.62,76.72,76.56,76.62,39820.0,56.1612,56.2344,56.1172,56.1612,39820.0
2018-10-23 11:50:00,76.62,76.64,76.47,76.52,47655.0,56.1612,56.1758,56.0512,56.0879,47655.0
2018-10-23 11:55:00,76.53,76.57,76.44,76.45,50939.0,56.0952,56.1245,56.0292,56.0365,50939.0
2018-10-23 12:00:00,76.45,76.53,76.43,76.52,36061.0,56.0365,56.0952,56.0219,56.0879,36061.0
2018-10-23 12:05:00,76.52,76.59,76.51,76.56,100740.0,56.0879,56.1392,56.0805,56.1172,100740.0
2018-10-23 12:10:00,76.56,76.9,76.55,76.89,54867.0,56.1172,56.3664,56.1098,56.3591,54867.0
2018-10-23 12:15:00,76.89,76.89,76.7,76.77,46077.0,56.3591,56.3591,56.2198,56.2711,46077.0
2018-10-23 12:20:00,76.77,76.81,76.69,76.72,44808.0,56.2711,56.3004,56.2125,56.2344,44808.0
2018-10-23 12:25:00,76.72,76.91,76.71,76.91,43010.0,56.2344,56.3737,56.2271,56.3737,43010.0
2018-10-23 12:30:00,76.92,77.12,76.92,77.09,42725.0,56.381,56.5276,56.381,56.5057,42725.0
2018-10-23 12:35:00,77.09,77.09,76.94,77.0,57050.0,56.5057,56.5057,56.3957,56.4397,57050.0
2018-10-23 12:40:00,77.0,77.03,76.85,76.86,23813.0,56.4397,56.4617,56.3297,56.3371,23813.0
2018-10-23 12:45:00,76.86,76.87,76.78,76.84,18514.0,56.3371,56.3444,56.2784,56.3224,18514.0
2018-10-23 12:50:00,76.86,76.93,76.83,76.86,20745.0,56.3371,56.3884,56.3151,56.3371,20745.0
2018-10-23 12:55:00,76.84,76.99,76.83,76.87,21338.0,56.3224,56.4324,56.3151,56.3444,21338.0
2018-10-23 13:00:00,76.87,77.2,76.85,77.07,77984.0,56.3444,56.5863,56.3297,56.491,77984.0
2018-10-23 13:05:00,77.07,77.23,77.0,77.22,58882.0,56.491,56.6083,56.4397,56.6009,58882.0
2018-10-23 13:10:00,77.22,77.25,77.05,77.09,24220.0,56.6009,56.6229,56.4763,56.5057,24220.0
2018-10-23 13:15:00,77.1,77.19,77.08,77.13,23554.0,56.513,56.579,56.4983,56.535,23554.0
2018-10-23 13:20:00,77.14,77.28,77.11,77.22,38105.0,56.5423,56.6449,56.5203,56.6009,38105.0
2018-10-23 13:25:00,77.24,77.3,77.16,77.2,20082.0,56.6156,56.6596,56.557,56.5863,20082.0
2018-10-23 13:30:00,77.18,77.31,77.13,77.23,36915.0,56.5716,56.6669,56.535,56.6083,36915.0
2018-10-23 13:35:00,77.24,77.26,77.1,77.14,31307.0,56.6156,56.6303,56.513,56.5423,31307.0
2018-10-23 13:40:00,77.16,77.22,77.12,77.13,21712.0,56.557,56.6009,56.5276,56.535,21712.0
2018-10-23 13:45:00,77.15,77.2,77.04,77.05,25827.0,56.5496,56.5863,56.469,56.4763,25827.0
2018-10-23 13:50:00,77.04,77.14,76.96,76.96,24820.0,56.469,56.5423,56.4104,56.4104,24820.0
2018-10-23 13:55:00,76.95,77.05,76.95,77.02,18945.0,56.403,56.4763,56.403,56.4543,18945.0
2018-10-23 14:00:00,76.99,77.09,76.99,77.08,23521.0,56.4324,56.5057,56.4324,56.4983,23521.0
2018-10-23 14:05:00,77.09,77.2,77.05,77.18,19058.0,56.5057,56.5863,56.4763,56.5716,19058.0
2018-10-23 14:10:00,77.17,77.31,77.16,77.26,31058.0,56.5643,56.6669,56.557,56.6303,31058.0
2018-10-23 14:15:00,77.28,77.48,77.28,77.46,39484.0,56.6449,56.7915,56.6449,56.7769,39484.0
2018-10-23 14:20:00,77.49,77.49,77.38,77.47,21313.0,56.7988,56.7988,56.7182,56.7842,21313.0
2018-10-23 14:25:00,77.46,77.47,77.29,77.34,25855.0,56.7769,56.7842,56.6522,56.6889,25855.0
2018-10-23 14:30:00,77.37,77.5,77.35,77.4,23233.0,56.7109,56.8062,56.6962,56.7329,23233.0
2018-10-23 14:35:00,77.42,77.5,77.37,77.49,55090.0,56.7475,56.8062,56.7109,56.7988,55090.0
2018-10-23 14:40:00,77.48,77.48,77.33,77.44,30371.0,56.7915,56.7915,56.6816,56.7622,30371.0
2018-10-23 14:45:00,77.44,77.5,77.34,77.47,20791.0,56.7622,56.8062,56.6889,56.7842,20791.0
2018-10-23 14:50:00,77.48,77.61,77.47,77.5,37199.0,56.7915,56.8868,56.7842,56.8062,37199.0
2018-10-23 14:55:00,77.5,77.57,77.44,77.52,40829.0,56.8062,56.8575,56.7622,56.8208,40829.0
2018-10-23 15:00:00,77.51,77.59,77.47,77.47,64194.0,56.8135,56.8721,56.7842,56.7842,64194.0
2018-10-23 15:05:00,77.48,77.54,77.41,77.46,44685.0,56.7915,56.8355,56.7402,56.7769,44685.0
2018-10-23 15:10:00,77.46,77.5,77.38,77.46,41605.0,56.7769,56.8062,56.7182,56.7769,41605.0
2018-10-23 15:15:00,77.47,77.57,77.33,77.37,48053.0,56.7842,56.8575,56.6816,56.7109,48053.0
2018-10-23 15:20:00,77.36,77.59,77.35,77.52,70758.0,56.7036,56.8721,56.6962,56.8208,70758.0
2018-10-23 15:25:00,77.52,77.58,77.48,77.54,86875.0,56.8208,56.8648,56.7915,56.8355,86875.0
2018-10-23 15:30:00,77.52,77.55,77.42,77.44,58515.0,56.8208,56.8428,56.7475,56.7622,58515.0
2018-10-23 15:35:00,77.43,77.46,77.3,77.34,49113.0,56.7549,56.7769,56.6596,56.6889,49113.0
2018-10-23 15:40:00,77.34,77.39,77.26,77.33,134544.0,56.6889,56.7255,56.6303,56.6816,134544.0
2018-10-23 15:45:00,77.32,77.39,77.24,77.34,94436.0,56.6742,56.7255,56.6156,56.6889,94436.0
2018-10-23 15:50:00,77.34,77.36,77.22,77.24,120279.0,56.6889,56.7036,56.6009,56.6156,120279.0
2018-10-23 15:55:00,77.24,77.28,77.1,77.25,259639.0,56.6156,56.6449,56.513,56.6229,259639.0
2018-10-24 09:30:00,77.32,77.75,77.23,77.61,70328.0,56.6742,56.9894,56.6083,56.8868,70328.0
2018-10-24 09:35:00,77.62,77.81,77.4,77.59,62381.0,56.8941,57.0334,56.7329,56.8721,62381.0
2018-10-24 09:40:00,77.61,77.66,77.45,77.48,95653.0,56.8868,56.9235,56.7695,56.7915,95653.0
2018-10-24 09:45:00,77.5,77.55,77.21,77.26,41552.0,56.8062,56.8428,56.5936,56.6303,41552.0
2018-10-24 09:50:00,77.24,77.42,77.17,77.23,65512.0,56.6156,56.7475,56.5643,56.6083,65512.0
2018-10-24 09:55:00,77.24,77.48,77.24,77.34,35261.0,56.6156,56.7915,56.6156,56.6889,35261.0
2018-10-24 10:00:00,77.32,77.44,77.19,77.4,39161.0,56.6742,56.7622,56.579,56.7329,39161.0
2018-10-24 10:05:00,77.43,77.69,77.36,77.58,98855.0,56.7549,56.9454,56.7036,56.8648,98855.0
2018-10-24 10:10:00,77.58,77.58,77.35,77.35,32904.0,56.8648,56.8648,56.6962,56.6962,32904.0
2018-10-24 10:15:00,77.32,77.37,77.08,77.15,107591.0,56.6742,56.7109,56.4983,56.5496,107591.0
2018-10-24 10:20:00,77.17,77.22,77.01,77.18,36350.0,56.5643,56.6009,56.447,56.5716,36350.0
2018-10-24 10:25:00,77.18,77.24,77.14,77.18,24979.0,56.5716,56.6156,56.5423,56.5716,24979.0
2018-10-24 10:30:00,77.17,77.27,77.12,77.14,30293.0,56.5643,56.6376,56.5276,56.5423,30293.0
2018-10-24 10:35:00,77.15,77.3,77.05,77.05,99331.0,56.5496,56.6596,56.4763,56.4763,99331.0
2018-10-24 10:40:00,77.05,77.16,76.98,76.99,30016.0,56.4763,56.557,56.425,56.4324,30016.0
2018-10-24 10:45:00,77.0,77.02,76.84,76.99,23914.0,56.4397,56.4543,56.3224,56.4324,23914.0
2018-10-24 10:50:00,76.99,77.03,76.94,77.01,34855.0,56.4324,56.4617,56.3957,56.447,34855.0
2018-10-24 10:55:00,77.0,77.05,76.93,76.95,28361.0,56.4397,56.4763,56.3884,56.403,28361.0
2018-10-24 11:00:00,76.95,76.96,76.67,76.67,55315.0,56.403,56.4104,56.1978,56.1978,55315.0
2018-10-24 11:05:00,76.65,76.75,76.45,76.5,29877.0,56.1831,56.2564,56.0365,56.0732,29877.0
2018-10-24 11:10:00,76.5,76.75,76.5,76.69,17588.0,56.0732,56.2564,56.0732,56.2125,17588.0
2018-10-24 11:15:00,76.68,76.85,76.68,76.72,23395.0,56.2051,56.3297,56.2051,56.2344,23395.0
2018-10-24 11:20:00,76.72,76.89,76.66,76.84,43331.0,56.2344,56.3591,56.1905,56.3224,43331.0
2018-10-24 11:25:00,76.84,76.9,76.69,76.72,48300.0,56.3224,56.3664,56.2125,56.2344,48300.0
2018-10-24 11:30:00,76.7,76.75,76.63,76.73,34601.0,56.2198,56.2564,56.1685,56.2418,34601.0
2018-10-24 11:35:00,76.71,76.78,76.63,76.72,41494.0,56.2271,56.2784,56.1685,56.2344,41494.0
2018-10-24 11:40:00,76.73,76.84,76.72,76.82,93345.0,56.2418,56.3224,56.2344,56.3077,93345.0
2018-10-24 11:45:00,76.82,77.03,76.81,76.98,166614.0,56.3077,56.4617,56.3004,56.425,166614.0
2018-10-24 11:50:00,76.98,77.17,76.91,77.17,42311.0,56.425,56.5643,56.3737,56.5643,42311.0
2018-10-24 11:55:00,77.16,77.27,77.09,77.15,66563.0,56.557,56.6376,56.5057,56.5496,66563.0
2018-10-24 12:00:00,77.15,77.15,76.97,76.99,65540.0,56.5496,56.5496,56.4177,56.4324,65540.0
2018-10-24 12:05:00,76.99,77.03,76.93,77.0,70034.0,56.4324,56.4617,56.3884,56.4397,70034.0
2018-10-24 12:10:00,77.0,77.07,76.95,77.0,63002.0,56.4397,56.491,56.403,56.4397,63002.0
2018-10-24 12:15:00,76.99,77.12,76.85,76.9,75921.0,56.4324,56.5276,56.3297,56.3664,75921.0
2018-10-24 12:20:00,76.9,76.93,76.84,76.9,36245.0,56.3664,56.3884,56.3224,56.3664,36245.0
2018-10-24 12:25:00,76.9,76.92,76.8,76.82,85869.0,56.3664,56.381,56.2931,56.3077,85869.0
2018-10-24 12:30:00,76.82,76.87,76.75,76.78,51066.0,56.3077,56.3444,56.2564,56.2784,51066.0
2018-10-24 12:35:00,76.78,76.78,76.55,76.57,32361.0,56.2784,56.2784,56.1098,56.1245,32361.0
2018-10-24 12:40:00,76.57,76.61,76.52,76.55,17520.0,56.1245,56.1538,56.0879,56.1098,17520.0
2018-10-24 12:45:00,76.54,76.57,76.45,76.47,23749.0,56.1025,56.1245,56.0365,56.0512,23749.0
2018-10-24 12:50:00,76.45,76.54,76.34,76.51,33246.0,56.0365,56.1025,55.9559,56.0805,33246.0
2018-10-24 12:55:00,76.5,76.5,76.32,76.34,69099.0,56.0732,56.0732,55.9413,55.9559,69099.0
2018-10-24 13:00:00,76.33,76.33,76.1,76.12,34057.0,55.9486,55.9486,55.78,55.7947,34057.0
2018-10-24 13:05:00,76.13,76.14,75.91,75.95,43201.0,55.802,55.8093,55.6407,55.6701,43201.0
2018-10-24 13:10:00,75.93,76.01,75.84,75.98,44261.0,55.6554,55.714,55.5894,55.692,44261.0
2018-10-24 13:15:00,75.98,76.09,75.89,76.06,44906.0,55.692,55.7727,55.6261,55.7507,44906.0
2018-10-24 13:20:00,76.06,76.06,75.97,76.0,37951.0,55.7507,55.7507,55.6847,55.7067,37951.0
2018-10-24 13:25:00,75.99,75.99,75.74,75.75,53909.0,55.6994,55.6994,55.5161,55.5235,53909.0
2018-10-24 13:30:00,75.75,75.9,75.58,75.84,63596.0,55.5235,55.6334,55.3988,55.5894,63596.0
2018-10-24 13:35:00,75.88,75.89,75.62,75.62,48211.0,55.6187,55.6261,55.4282,55.4282,48211.0
2018-10-24 13:40:00,75.63,75.76,75.55,75.76,52522.0,55.4355,55.5308,55.3769,55.5308,52522.0
2018-10-24 13:45:00,75.75,75.78,75.48,75.56,90678.0,55.5235,55.5454,55.3256,55.3842,90678.0
2018-10-24 13:50:00,75.56,75.64,75.42,75.57,82294.0,55.3842,55.4428,55.2816,55.3915,82294.0
2018-10-24 13:55:00,75.56,75.61,75.43,75.57,56087.0,55.3842,55.4208,55.2889,55.3915,56087.0
2018-10-24 14:00:00,75.54,75.61,75.4,75.48,62484.0,55.3695,55.4208,55.2669,55.3256,62484.0
2018-10-24 14:05:00,75.46,75.57,75.33,75.48,53687.0,55.3109,55.3915,55.2156,55.3256,53687.0
2018-10-24 14:10:00,75.5,75.61,75.5,75.52,46116.0,55.3402,55.4208,55.3402,55.3549,46116.0
2018-10-24 14:15:00,75.51,75.61,75.43,75.58,53098.0,55.3475,55.4208,55.2889,55.3988,53098.0
2018-10-24 14:20:00,75.59,75.81,75.52,75.79,49625.0,55.4062,55.5674,55.3549,55.5528,49625.0
2018-10-24 14:25:00,75.79,75.95,75.74,75.88,53970.0,55.5528,55.6701,55.5161,55.6187,53970.0
2018-10-24 14:30:00,75.88,75.98,75.83,75.94,44472.0,55.6187,55.692,55.5821,55.6627,44472.0
2018-10-24 14:35:00,75.97,75.97,75.88,75.93,34160.0,55.6847,55.6847,55.6187,55.6554,34160.0
2018-10-24 14:40:00,75.93,75.94,75.77,75.77,83624.0,55.6554,55.6627,55.5381,55.5381,83624.0
2018-10-24 14:45:00,75.77,75.77,75.56,75.57,87652.0,55.5381,55.5381,55.3842,55.3915,87652.0
2018-10-24 14:50:00,75.56,75.56,75.45,75.47,51275.0,55.3842,55.3842,55.3036,55.3182,51275.0
2018-10-24 14:55:00,75.48,75.67,75.48,75.49,72081.0,55.3256,55.4648,55.3256,55.3329,72081.0
2018-10-24 15:00:00,75.49,75.49,75.29,75.35,56762.0,55.3329,55.3329,55.1863,55.2303,56762.0
2018-10-24 15:05:00,75.35,75.52,75.34,75.44,46739.0,55.2303,55.3549,55.2229,55.2962,46739.0
2018-10-24 15:10:00,75.44,75.51,75.35,75.38,98201.0,55.2962,55.3475,55.2303,55.2523,98201.0
2018-10-24 15:15:00,75.38,75.48,75.29,75.29,52781.0,55.2523,55.3256,55.1863,55.1863,52781.0
2018-10-24 15:20:00,75.29,75.29,75.09,75.12,58430.0,55.1863,55.1863,55.0397,55.0617,58430.0
2018-10-24 15:25:00,75.12,75.27,74.93,74.99,70399.0,55.0617,55.1716,54.9224,54.9664,70399.0
2018-10-24 15:30:00,74.98,75.1,74.89,74.89,90113.0,54.9591,55.047,54.8931,54.8931,90113.0
2018-10-24 15:35:00,74.89,75.04,74.88,74.95,143084.0,54.8931,55.003,54.8858,54.9371,143084.0
2018-10-24 15:40:00,74.94,74.97,74.78,74.79,151299.0,54.9297,54.9517,54.8125,54.8198,151299.0
2018-10-24 15:45:00,74.79,74.85,74.57,74.58,153977.0,54.8198,54.8638,54.6585,54.6659,153977.0
2018-10-24 15:50:00,74.58,74.63,74.35,74.4,313141.0,54.6659,54.7025,54.4973,54.5339,313141.0
2018-10-24 15:55:00,74.39,74.4,74.07,74.19,654680.0,54.5266,54.5339,54.292,54.38,654680.0
2018-10-25 09:30:00,74.86,74.99,74.1,74.38,122606.0,54.8711,54.9664,54.314,54.5193,122606.0
2018-10-25 09:35:00,74.38,74.84,74.26,74.82,121235.0,54.5193,54.8564,54.4313,54.8418,121235.0
2018-10-25 09:40:00,74.83,74.88,74.51,74.8,77366.0,54.8491,54.8858,54.6146,54.8271,77366.0
2018-10-25 09:45:00,74.8,74.82,74.57,74.65,59917.0,54.8271,54.8418,54.6585,54.7172,59917.0
2018-10-25 09:50:00,74.65,75.08,74.6,74.94,69191.0,54.7172,55.0324,54.6805,54.9297,69191.0
2018-10-25 09:55:00,74.93,75.13,74.88,75.06,50369.0,54.9224,55.069,54.8858,55.0177,50369.0
2018-10-25 10:00:00,75.09,75.67,75.09,75.56,133416.0,55.0397,55.4648,55.0397,55.3842,133416.0
2018-10-25 10:05:00,75.57,75.65,75.41,75.53,65169.0,55.3915,55.4502,55.2742,55.3622,65169.0
2018-10-25 10:10:00,75.52,75.7,75.36,75.66,44712.0,55.3549,55.4868,55.2376,55.4575,44712.0
2018-10-25 10:15:00,75.63,75.81,75.43,75.45,101586.0,55.4355,55.5674,55.2889,55.3036,101586.0
2018-10-25 10:20:00,75.42,75.44,75.2,75.33,50773.0,55.2816,55.2962,55.1203,55.2156,50773.0
2018-10-25 10:25:00,75.31,75.48,75.25,75.44,45939.0,55.2009,55.3256,55.157,55.2962,45939.0
2018-10-25 10:30:00,75.44,75.62,75.29,75.53,50114.0,55.2962,55.4282,55.1863,55.3622,50114.0
2018-10-25 10:35:00,75.55,75.68,75.23,75.31,66663.0,55.3769,55.4721,55.1423,55.2009,66663.0
2018-10-25 10:40:00,75.3,75.57,75.29,75.46,56327.0,55.1936,55.3915,55.1863,55.3109,56327.0
2018-10-25 10:45:00,75.45,75.52,75.29,75.31,50343.0,55.3036,55.3549,55.1863,55.2009,50343.0
2018-10-25 10:50:00,75.31,75.44,75.21,75.31,40600.0,55.2009,55.2962,55.1276,55.2009,40600.0
2018-10-25 10:55:00,75.3,75.36,75.14,75.15,58218.0,55.1936,55.2376,55.0763,55.0837,58218.0
2018-10-25 11:00:00,75.14,75.3,75.03,75.03,56168.0,55.0763,55.1936,54.9957,54.9957,56168.0
2018-10-25 11:05:00,75.04,75.23,74.95,75.23,44235.0,55.003,55.1423,54.9371,55.1423,44235.0
2018-10-25 11:10:00,75.24,75.25,74.98,75.1,65457.0,55.1496,55.157,54.9591,55.047,65457.0
2018-10-25 11:15:00,75.09,75.46,75.08,75.46,41871.0,55.0397,55.3109,55.0324,55.3109,41871.0
2018-10-25 11:20:00,75.47,75.83,75.46,75.69,75305.0,55.3182,55.5821,55.3109,55.4795,75305.0
2018-10-25 11:25:00,75.7,75.77,75.6,75.68,52737.0,55.4868,55.5381,55.4135,55.4721,52737.0
2018-10-25 11:30:00,75.69,75.76,75.66,75.69,38859.0,55.4795,55.5308,55.4575,55.4795,38859.0
2018-10-25 11:35:00,75.68,75.75,75.67,75.73,36314.0,55.4721,55.5235,55.4648,55.5088,36314.0
2018-10-25 11:40:00,75.74,75.74,75.53,75.58,34323.0,55.5161,55.5161,55.3622,55.3988,34323.0
2018-10-25 11:45:00,75.58,75.68,75.47,75.68,33593.0,55.3988,55.4721,55.3182,55.4721,33593.0
2018-10-25 11:50:00,75.68,75.7,75.61,75.68,34377.0,55.4721,55.4868,55.4208,55.4721,34377.0
2018-10-25 11:55:00,75.68,75.72,75.5,75.55,32619.0,55.4721,55.5015,55.3402,55.3769,32619.0
2018-10-25 12:00:00,75.56,75.61,75.41,75.48,38253.0,55.3842,55.4208,55.2742,55.3256,38253.0
2018-10-25 12:05:00,75.48,75.56,75.47,75.47,26114.0,55.3256,55.3842,55.3182,55.3182,26114.0
2018-10-25 12:10:00,75.47,75.48,75.32,75.37,26543.0,55.3182,55.3256,55.2083,55.2449,26543.0
2018-10-25 12:15:00,75.36,75.36,75.22,75.25,48394.0,55.2376,55.2376,55.135,55.157,48394.0
2018-10-25 12:20:00,75.25,75.37,75.22,75.37,26537.0,55.157,55.2449,55.135,55.2449,26537.0
2018-10-25 12:25:00,75.36,75.44,75.29,75.37,28068.0,55.2376,55.2962,55.1863,55.2449,28068.0
2018-10-25 12:30:00,75.36,75.44,75.3,75.33,27696.0,55.2376,55.2962,55.1936,55.2156,27696.0
2018-10-25 12:35:00,75.34,75.44,75.32,75.42,31038.0,55.2229,55.2962,55.2083,55.2816,31038.0
2018-10-25 12:40:00,75.43,75.49,75.36,75.44,21952.0,55.2889,55.3329,55.2376,55.2962,21952.0
2018-10-25 12:45:00,75.45,75.52,75.39,75.51,27516.0,55.3036,55.3549,55.2596,55.3475,27516.0
2018-10-25 12:50:00,75.52,75.63,75.5,75.6,30718.0,55.3549,55.4355,55.3402,55.4135,30718.0
2018-10-25 12:55:00,75.62,75.65,75.56,75.63,21570.0,55.4282,55.4502,55.3842,55.4355,21570.0
2018-10-25 13:00:00,75.65,75.78,75.6,75.6,57410.0,55.4502,55.5454,55.4135,55.4135,57410.0
2018-10-25 13:05:00,75.61,75.61,75.42,75.42,29141.0,55.4208,55.4208,55.2816,55.2816,29141.0
2018-10-25 13:10:00,75.43,75.44,75.24,75.28,47261.0,55.2889,55.2962,55.1496,55.179,47261.0
2018-10-25 13:15:00,75.29,75.35,75.18,75.22,52853.0,55.1863,55.2303,55.1057,55.135,52853.0
2018-10-25 13:20:00,75.23,75.29,74.99,75.08,83724.0,55.1423,55.1863,54.9664,55.0324,83724.0
2018-10-25 13:25:00,75.08,75.32,75.04,75.3,45312.0,55.0324,55.2083,55.003,55.1936,45312.0
2018-10-25 13:30:00,75.31,75.45,75.3,75.44,35509.0,55.2009,55.3036,55.1936,55.2962,35509.0
2018-10-25 13:35:00,75.44,75.62,75.44,75.57,32904.0,55.2962,55.4282,55.2962,55.3915,32904.0
2018-10-25 13:40:00,75.58,75.64,75.49,75.59,35485.0,55.3988,55.4428,55.3329,55.4062,35485.0
2018-10-25 13:45:00,75.6,75.66,75.54,75.64,41473.0,55.4135,55.4575,55.3695,55.4428,41473.0
2018-10-25 13:50:00,75.62,75.63,75.36,75.36,29773.0,55.4282,55.4355,55.2376,55.2376,29773.0
2018-10-25 13:55:00,75.36,75.46,75.35,75.36,26376.0,55.2376,55.3109,55.2303,55.2376,26376.0
2018-10-25 14:00:00,75.36,75.41,75.25,75.32,37665.0,55.2376,55.2742,55.157,55.2083,37665.0
2018-10-25 14:05:00,75.34,75.47,75.33,75.44,38076.0,55.2229,55.3182,55.2156,55.2962,38076.0
2018-10-25 14:10:00,75.43,75.45,75.32,75.35,36786.0,55.2889,55.3036,55.2083,55.2303,36786.0
2018-10-25 14:15:00,75.35,75.43,75.34,75.36,43451.0,55.2303,55.2889,55.2229,55.2376,43451.0
2018-10-25 14:20:00,75.36,75.4,75.25,75.32,50292.0,55.2376,55.2669,55.157,55.2083,50292.0
2018-10-25 14:25:00,75.31,75.48,75.31,75.46,31489.0,55.2009,55.3256,55.2009,55.3109,31489.0
2018-10-25 14:30:00,75.47,75.59,75.4,75.59,40120.0,55.3182,55.4062,55.2669,55.4062,40120.0
2018-10-25 14:35:00,75.59,75.62,75.47,75.47,36182.0,55.4062,55.4282,55.3182,55.3182,36182.0
2018-10-25 14:40:00,75.47,75.52,75.41,75.45,52693.0,55.3182,55.3549,55.2742,55.3036,52693.0
2018-10-25 14:45:00,75.46,75.63,75.45,75.53,53456.0,55.3109,55.4355,55.3036,55.3622,53456.0
2018-10-25 14:50:00,75.53,75.55,75.42,75.42,41988.0,55.3622,55.3769,55.2816,55.2816,41988.0
2018-10-25 14:55:00,75.45,75.5,75.4,75.45,40763.0,55.3036,55.3402,55.2669,55.3036,40763.0
2018-10-25 15:00:00,75.45,75.47,75.34,75.37,58940.0,55.3036,55.3182,55.2229,55.2449,58940.0
2018-10-25 15:05:00,75.38,75.49,75.35,75.42,44815.0,55.2523,55.3329,55.2303,55.2816,44815.0
2018-10-25 15:10:00,75.42,75.62,75.38,75.62,95650.0,55.2816,55.4282,55.2523,55.4282,95650.0
2018-10-25 15:15:00,75.62,75.68,75.58,75.64,79395.0,55.4282,55.4721,55.3988,55.4428,79395.0
2018-10-25 15:20:00,75.64,75.65,75.52,75.63,104677.0,55.4428,55.4502,55.3549,55.4355,104677.0
2018-10-25 15:25:00,75.62,75.73,75.59,75.73,144787.0,55.4282,55.5088,55.4062,55.5088,144787.0
2018-10-25 15:30:00,75.73,75.76,75.55,75.62,121853.0,55.5088,55.5308,55.3769,55.4282,121853.0
2018-10-25 15:35:00,75.63,75.78,75.61,75.73,97128.0,55.4355,55.5454,55.4208,55.5088,97128.0
2018-10-25 15:40:00,75.73,75.85,75.63,75.7,144729.0,55.5088,55.5968,55.4355,55.4868,144729.0
2018-10-25 15:45:00,75.7,75.73,75.59,75.71,192690.0,55.4868,55.5088,55.4062,55.4941,192690.0
2018-10-25 15:50:00,75.7,75.76,75.56,75.7,317790.0,55.4868,55.5308,55.3842,55.4868,317790.0
2018-10-25 15:55:00,75.69,75.78,75.63,75.73,449286.0,55.4795,55.5454,55.4355,55.5088,449286.0
2018-10-26 09:30:00,73.52,75.81,73.5,75.8,314794.0,53.8889,55.5674,53.8742,55.5601,314794.0
2018-10-26 09:35:00,75.73,76.16,75.53,75.57,195897.0,55.5088,55.824,55.3622,55.3915,195897.0
2018-10-26 09:40:00,75.55,75.62,75.28,75.41,107198.0,55.3769,55.4282,55.179,55.2742,107198.0
2018-10-26 09:45:00,75.4,75.46,75.05,75.34,87510.0,55.2669,55.3109,55.0104,55.2229,87510.0
2018-10-26 09:50:00,75.33,75.33,75.09,75.23,145844.0,55.2156,55.2156,55.0397,55.1423,145844.0
2018-10-26 09:55:00,75.23,75.76,75.23,75.76,149067.0,55.1423,55.5308,55.1423,55.5308,149067.0
2018-10-26 10:00:00,75.75,75.78,75.33,75.4,126096.0,55.5235,55.5454,55.2156,55.2669,126096.0
2018-10-26 10:05:00,75.4,75.55,75.24,75.45,136342.0,55.2669,55.3769,55.1496,55.3036,136342.0
2018-10-26 10:10:00,75.45,75.73,75.4,75.69,181483.0,55.3036,55.5088,55.2669,55.4795,181483.0
2018-10-26 10:15:00,75.69,76.17,75.66,76.17,127780.0,55.4795,55.8313,55.4575,55.8313,127780.0
2018-10-26 10:20:00,76.16,76.28,76.0,76.17,176947.0,55.824,55.9119,55.7067,55.8313,176947.0
2018-10-26 10:25:00,76.18,76.47,76.15,76.16,150041.0,55.8386,56.0512,55.8166,55.824,150041.0
2018-10-26 10:30:00,76.14,76.4,76.03,76.34,184520.0,55.8093,55.9999,55.7287,55.9559,184520.0
2018-10-26 10:35:00,76.35,76.6,76.14,76.29,164673.0,55.9632,56.1465,55.8093,55.9193,164673.0
2018-10-26 10:40:00,76.28,76.39,76.1,76.14,115202.0,55.9119,55.9926,55.78,55.8093,115202.0
2018-10-26 10:45:00,76.14,76.17,75.96,76.11,151402.0,55.8093,55.8313,55.6774,55.7873,151402.0
2018-10-26 10:50:00,76.1,76.2,75.71,75.74,207476.0,55.78,55.8533,55.4941,55.5161,207476.0
2018-10-26 10:55:00,75.74,75.79,75.31,75.37,107390.0,55.5161,55.5528,55.2009,55.2449,107390.0
2018-10-26 11:00:00,75.36,75.61,75.34,75.42,173395.0,55.2376,55.4208,55.2229,55.2816,173395.0
2018-10-26 11:05:00,75.42,75.79,75.33,75.68,177731.0,55.2816,55.5528,55.2156,55.4721,177731.0
2018-10-26 11:10:00,75.67,75.77,75.52,75.57,137081.0,55.4648,55.5381,55.3549,55.3915,137081.0
2018-10-26 11:15:00,75.56,75.85,75.54,75.77,210178.0,55.3842,55.5968,55.3695,55.5381,210178.0
2018-10-26 11:20:00,75.76,75.77,75.47,75.66,75010.0,55.5308,55.5381,55.3182,55.4575,75010.0
2018-10-26 11:25:00,75.67,75.82,75.59,75.76,168835.0,55.4648,55.5748,55.4062,55.5308,168835.0
2018-10-26 11:30:00,75.77,75.98,75.77,75.82,117732.0,55.5381,55.692,55.5381,55.5748,117732.0
2018-10-26 11:35:00,75.83,75.88,75.74,75.88,113405.0,55.5821,55.6187,55.5161,55.6187,113405.0
2018-10-26 11:40:00,75.89,76.0,75.71,75.72,140713.0,55.6261,55.7067,55.4941,55.5015,140713.0
2018-10-26 11:45:00,75.71,75.93,75.71,75.85,138147.0,55.4941,55.6554,55.4941,55.5968,138147.0
2018-10-26 11:50:00,75.85,76.0,75.84,75.89,118595.0,55.5968,55.7067,55.5894,55.6261,118595.0
2018-10-26 11:55:00,75.9,75.96,75.8,75.81,69085.0,55.6334,55.6774,55.5601,55.5674,69085.0
2018-10-26 12:00:00,75.82,75.91,75.72,75.9,62832.0,55.5748,55.6407,55.5015,55.6334,62832.0
2018-10-26 12:05:00,75.9,76.0,75.9,75.93,86663.0,55.6334,55.7067,55.6334,55.6554,86663.0
2018-10-26 12:10:00,75.93,75.93,75.83,75.9,43785.0,55.6554,55.6554,55.5821,55.6334,43785.0
2018-10-26 12:15:00,75.9,75.91,75.77,75.91,61478.0,55.6334,55.6407,55.5381,55.6407,61478.0
2018-10-26 12:20:00,75.89,76.05,75.85,75.89,93560.0,55.6261,55.7434,55.5968,55.6261,93560.0
2018-10-26 12:25:00,75.88,76.03,75.86,76.02,53802.0,55.6187,55.7287,55.6041,55.7214,53802.0
2018-10-26 12:30:00,76.02,76.24,76.0,76.21,165161.0,55.7214,55.8826,55.7067,55.8606,165161.0
2018-10-26 12:35:00,76.2,76.29,76.14,76.27,62736.0,55.8533,55.9193,55.8093,55.9046,62736.0
2018-10-26 12:40:00,76.28,76.41,76.19,76.37,55775.0,55.9119,56.0072,55.846,55.9779,55775.0
2018-10-26 12:45:00,76.38,76.47,76.35,76.45,110492.0,55.9852,56.0512,55.9632,56.0365,110492.0
2018-10-26 12:50:00,76.45,76.45,76.26,76.34,48415.0,56.0365,56.0365,55.8973,55.9559,48415.0
2018-10-26 12:55:00,76.35,76.37,76.3,76.36,39137.0,55.9632,55.9779,55.9266,55.9706,39137.0
2018-10-26 13:00:00,76.37,76.66,76.37,76.63,130902.0,55.9779,56.1905,55.9779,56.1685,130902.0
2018-10-26 13:05:00,76.65,76.75,76.44,76.45,46346.0,56.1831,56.2564,56.0292,56.0365,46346.0
2018-10-26 13:10:00,76.45,76.57,76.34,76.42,59734.0,56.0365,56.1245,55.9559,56.0146,59734.0
2018-10-26 13:15:00,76.43,76.44,76.24,76.34,31080.0,56.0219,56.0292,55.8826,55.9559,31080.0
2018-10-26 13:20:00,76.33,76.44,76.3,76.35,63115.0,55.9486,56.0292,55.9266,55.9632,63115.0
2018-10-26 13:25:00,76.35,76.4,76.28,76.31,37544.0,55.9632,55.9999,55.9119,55.9339,37544.0
2018-10-26 13:30:00,76.31,76.31,76.05,76.07,51863.0,55.9339,55.9339,55.7434,55.758,51863.0
2018-10-26 13:35:00,76.06,76.12,75.9,75.94,46827.0,55.7507,55.7947,55.6334,55.6627,46827.0
2018-10-26 13:40:00,75.95,76.21,75.95,76.18,55303.0,55.6701,55.8606,55.6701,55.8386,55303.0
2018-10-26 13:45:00,76.18,76.25,76.1,76.21,84327.0,55.8386,55.8899,55.78,55.8606,84327.0
2018-10-26 13:50:00,76.21,76.32,76.18,76.32,53450.0,55.8606,55.9413,55.8386,55.9413,53450.0
2018-10-26 13:55:00,76.31,76.41,76.31,76.36,52637.0,55.9339,56.0072,55.9339,55.9706,52637.0
2018-10-26 14:00:00,76.36,76.5,76.15,76.22,60719.0,55.9706,56.0732,55.8166,55.868,60719.0
2018-10-26 14:05:00,76.21,76.35,76.14,76.35,64800.0,55.8606,55.9632,55.8093,55.9632,64800.0
2018-10-26 14:10:00,76.32,76.4,76.19,76.29,71404.0,55.9413,55.9999,55.846,55.9193,71404.0
2018-10-26 14:15:00,76.28,76.37,76.23,76.37,93098.0,55.9119,55.9779,55.8753,55.9779,93098.0
2018-10-26 14:20:00,76.37,76.44,76.17,76.33,76950.0,55.9779,56.0292,55.8313,55.9486,76950.0
2018-10-26 14:25:00,76.33,76.51,76.32,76.38,66858.0,55.9486,56.0805,55.9413,55.9852,66858.0
2018-10-26 14:30:00,76.38,76.52,76.35,76.5,65851.0,55.9852,56.0879,55.9632,56.0732,65851.0
2018-10-26 14:35:00,76.5,76.63,76.48,76.55,65431.0,56.0732,56.1685,56.0585,56.1098,65431.0
2018-10-26 14:40:00,76.55,76.65,76.4,76.42,58563.0,56.1098,56.1831,55.9999,56.0146,58563.0
2018-10-26 14:45:00,76.42,76.48,76.27,76.29,60948.0,56.0146,56.0585,55.9046,55.9193,60948.0
2018-10-26 14:50:00,76.29,76.32,76.11,76.17,65552.0,55.9193,55.9413,55.7873,55.8313,65552.0
2018-10-26 14:55:00,76.17,76.18,75.99,76.07,83175.0,55.8313,55.8386,55.6994,55.758,83175.0
2018-10-26 15:00:00,76.08,76.08,75.86,76.0,139720.0,55.7653,55.7653,55.6041,55.7067,139720.0
2018-10-26 15:05:00,75.99,75.99,75.81,75.87,90961.0,55.6994,55.6994,55.5674,55.6114,90961.0
2018-10-26 15:10:00,75.88,75.92,75.65,75.79,97741.0,55.6187,55.6481,55.4502,55.5528,97741.0
2018-10-26 15:15:00,75.8,76.14,75.78,76.11,98433.0,55.5601,55.8093,55.5454,55.7873,98433.0
2018-10-26 15:20:00,76.1,76.34,76.08,76.18,200856.0,55.78,55.9559,55.7653,55.8386,200856.0
2018-10-26 15:25:00,76.17,76.26,76.09,76.17,75402.0,55.8313,55.8973,55.7727,55.8313,75402.0
2018-10-26 15:30:00,76.17,76.17,75.89,75.96,141124.0,55.8313,55.8313,55.6261,55.6774,141124.0
2018-10-26 15:35:00,75.95,76.23,75.91,76.12,120068.0,55.6701,55.8753,55.6407,55.7947,120068.0
2018-10-26 15:40:00,76.11,76.15,75.8,75.82,147933.0,55.7873,55.8166,55.5601,55.5748,147933.0
2018-10-26 15:45:00,75.82,76.39,75.82,76.25,157337.0,55.5748,55.9926,55.5748,55.8899,157337.0
2018-10-26 15:50:00,76.26,76.59,76.26,76.36,277345.0,55.8973,56.1392,55.8973,55.9706,277345.0
2018-10-26 15:55:00,76.36,76.36,75.92,76.22,637658.0,55.9706,55.9706,55.6481,55.868,637658.0
2018-10-29 09:30:00,76.77,76.88,75.66,75.66,203158.0,56.2711,56.3517,55.4575,55.4575,203158.0
2018-10-29 09:35:00,75.64,75.81,75.5,75.6,73574.0,55.4428,55.5674,55.3402,55.4135,73574.0
2018-10-29 09:40:00,75.59,76.02,75.56,75.93,34256.0,55.4062,55.7214,55.3842,55.6554,34256.0
2018-10-29 09:45:00,75.98,76.45,75.98,76.26,60542.0,55.692,56.0365,55.692,55.8973,60542.0
2018-10-29 09:50:00,76.27,76.59,76.13,76.55,70320.0,55.9046,56.1392,55.802,56.1098,70320.0
2018-10-29 09:55:00,76.58,76.93,76.5,76.76,38340.0,56.1318,56.3884,56.0732,56.2638,38340.0
2018-10-29 10:00:00,76.77,77.28,76.77,77.22,70760.0,56.2711,56.6449,56.2711,56.6009,70760.0
2018-10-29 10:05:00,77.21,77.43,77.16,77.43,42823.0,56.5936,56.7549,56.557,56.7549,42823.0
2018-10-29 10:10:00,77.4,77.46,77.26,77.33,71972.0,56.7329,56.7769,56.6303,56.6816,71972.0
2018-10-29 10:15:00,77.34,77.42,77.21,77.27,68104.0,56.6889,56.7475,56.5936,56.6376,68104.0
2018-10-29 10:20:00,77.28,77.49,77.27,77.45,56374.0,56.6449,56.7988,56.6376,56.7695,56374.0
2018-10-29 10:25:00,77.45,77.58,77.35,77.57,39567.0,56.7695,56.8648,56.6962,56.8575,39567.0
2018-10-29 10:30:00,77.58,77.68,77.41,77.42,50315.0,56.8648,56.9381,56.7402,56.7475,50315.0
2018-10-29 10:35:00,77.4,77.4,77.16,77.25,66156.0,56.7329,56.7329,56.557,56.6229,66156.0
2018-10-29 10:40:00,77.27,77.39,77.23,77.31,33227.0,56.6376,56.7255,56.6083,56.6669,33227.0
2018-10-29 10:45:00,77.3,77.35,77.09,77.16,46488.0,56.6596,56.6962,56.5057,56.557,46488.0
2018-10-29 10:50:00,77.18,77.41,77.18,77.37,30194.0,56.5716,56.7402,56.5716,56.7109,30194.0
2018-10-29 10:55:00,77.37,77.41,77.25,77.27,35912.0,56.7109,56.7402,56.6229,56.6376,35912.0
2018-10-29 11:00:00,77.28,77.35,77.27,77.28,35196.0,56.6449,56.6962,56.6376,56.6449,35196.0
2018-10-29 11:05:00,77.27,77.34,77.1,77.12,89947.0,56.6376,56.6889,56.513,56.5276,89947.0
2018-10-29 11:10:00,77.11,77.14,76.9,76.92,40030.0,56.5203,56.5423,56.3664,56.381,40030.0
2018-10-29 11:15:00,76.91,77.0,76.9,76.96,30980.0,56.3737,56.4397,56.3664,56.4104,30980.0
2018-10-29 11:20:00,76.96,77.15,76.89,77.02,32518.0,56.4104,56.5496,56.3591,56.4543,32518.0
2018-10-29 11:25:00,77.01,77.25,77.01,77.2,38758.0,56.447,56.6229,56.447,56.5863,38758.0
2018-10-29 11:30:00,77.21,77.23,77.1,77.11,81155.0,56.5936,56.6083,56.513,56.5203,81155.0
2018-10-29 11:35:00,77.11,77.2,77.04,77.13,28945.0,56.5203,56.5863,56.469,56.535,28945.0
2018-10-29 11:40:00,77.13,77.31,77.08,77.27,25161.0,56.535,56.6669,56.4983,56.6376,25161.0
2018-10-29 11:45:00,77.29,77.39,77.29,77.31,24389.0,56.6522,56.7255,56.6522,56.6669,24389.0
2018-10-29 11:50:00,77.32,77.33,77.07,77.09,33708.0,56.6742,56.6816,56.491,56.5057,33708.0
2018-10-29 11:55:00,77.05,77.05,76.82,76.82,41068.0,56.4763,56.4763,56.3077,56.3077,41068.0
2018-10-29 12:00:00,76.81,77.07,76.79,77.07,42104.0,56.3004,56.491,56.2858,56.491,42104.0
2018-10-29 12:05:00,77.06,77.07,76.86,76.99,27778.0,56.4837,56.491,56.3371,56.4324,27778.0
2018-10-29 12:10:00,76.98,77.05,76.91,77.0,34085.0,56.425,56.4763,56.3737,56.4397,34085.0
2018-10-29 12:15:00,77.0,77.19,76.98,77.06,33905.0,56.4397,56.579,56.425,56.4837,33905.0
2018-10-29 12:20:00,77.08,77.13,76.89,76.97,37614.0,56.4983,56.535,56.3591,56.4177,37614.0
2018-10-29 12:25:00,76.96,77.17,76.93,77.16,27974.0,56.4104,56.5643,56.3884,56.557,27974.0
2018-10-29 12:30:00,77.15,77.19,77.06,77.15,61547.0,56.5496,56.579,56.4837,56.5496,61547.0
2018-10-29 12:35:00,77.16,77.37,77.16,77.31,37622.0,56.557,56.7109,56.557,56.6669,37622.0
2018-10-29 12:40:00,77.3,77.51,77.28,77.44,40568.0,56.6596,56.8135,56.6449,56.7622,40568.0
2018-10-29 12:45:00,77.43,77.5,77.3,77.3,26690.0,56.7549,56.8062,56.6596,56.6596,26690.0
2018-10-29 12:50:00,77.29,77.47,77.28,77.33,33735.0,56.6522,56.7842,56.6449,56.6816,33735.0
2018-10-29 12:55:00,77.3,77.3,77.12,77.21,34725.0,56.6596,56.6596,56.5276,56.5936,34725.0
2018-10-29 13:00:00,77.22,77.55,77.21,77.52,47553.0,56.6009,56.8428,56.5936,56.8208,47553.0
2018-10-29 13:05:00,77.5,77.63,77.37,77.61,29979.0,56.8062,56.9015,56.7109,56.8868,29979.0
2018-10-29 13:10:00,77.62,77.64,77.49,77.59,23522.0,56.8941,56.9088,56.7988,56.8721,23522.0
2018-10-29 13:15:00,77.59,77.6,77.43,77.49,23599.0,56.8721,56.8795,56.7549,56.7988,23599.0
2018-10-29 13:20:00,77.48,77.56,77.43,77.46,19536.0,56.7915,56.8502,56.7549,56.7769,19536.0
2018-10-29 13:25:00,77.47,77.47,77.31,77.35,21114.0,56.7842,56.7842,56.6669,56.6962,21114.0
2018-10-29 13:30:00,77.35,77.58,77.31,77.57,25791.0,56.6962,56.8648,56.6669,56.8575,25791.0
2018-10-29 13:35:00,77.55,77.56,77.42,77.51,25660.0,56.8428,56.8502,56.7475,56.8135,25660.0
2018-10-29 13:40:00,77.52,77.54,77.35,77.5,19616.0,56.8208,56.8355,56.6962,56.8062,19616.0
2018-10-29 13:45:00,77.5,77.57,77.35,77.45,27584.0,56.8062,56.8575,56.6962,56.7695,27584.0
2018-10-29 13:50:00,77.44,77.53,77.37,77.46,29865.0,56.7622,56.8282,56.7109,56.7769,29865.0
2018-10-29 13:55:00,77.44,77.47,77.23,77.23,26746.0,56.7622,56.7842,56.6083,56.6083,26746.0
2018-10-29 14:00:00,77.21,77.22,77.06,77.17,41631.0,56.5936,56.6009,56.4837,56.5643,41631.0
2018-10-29 14:05:00,77.17,77.23,77.08,77.17,33677.0,56.5643,56.6083,56.4983,56.5643,33677.0
2018-10-29 14:10:00,77.17,77.17,76.83,76.94,92794.0,56.5643,56.5643,56.3151,56.3957,92794.0
2018-10-29 14:15:00,76.9,76.96,76.81,76.91,36883.0,56.3664,56.4104,56.3004,56.3737,36883.0
2018-10-29 14:20:00,76.93,77.0,76.84,76.94,30603.0,56.3884,56.4397,56.3224,56.3957,30603.0
2018-10-29 14:25:00,76.9,77.07,76.88,76.91,59907.0,56.3664,56.491,56.3517,56.3737,59907.0
2018-10-29 14:30:00,76.91,76.99,76.86,76.9,46417.0,56.3737,56.4324,56.3371,56.3664,46417.0
2018-10-29 14:35:00,76.9,77.05,76.88,76.92,40453.0,56.3664,56.4763,56.3517,56.381,40453.0
2018-10-29 14:40:00,76.93,77.17,76.93,77.09,34278.0,56.3884,56.5643,56.3884,56.5057,34278.0
2018-10-29 14:45:00,77.07,77.13,76.88,76.91,32430.0,56.491,56.535,56.3517,56.3737,32430.0
2018-10-29 14:50:00,76.88,76.9,76.73,76.78,60040.0,56.3517,56.3664,56.2418,56.2784,60040.0
2018-10-29 14:55:00,76.78,76.92,76.73,76.89,39475.0,56.2784,56.381,56.2418,56.3591,39475.0
2018-10-29 15:00:00,76.89,76.92,76.63,76.67,51105.0,56.3591,56.381,56.1685,56.1978,51105.0
2018-10-29 15:05:00,76.67,76.7,76.53,76.63,59267.0,56.1978,56.2198,56.0952,56.1685,59267.0
2018-10-29 15:10:00,76.65,76.72,76.39,76.44,66641.0,56.1831,56.2344,55.9926,56.0292,66641.0
2018-10-29 15:15:00,76.45,76.52,76.23,76.5,93071.0,56.0365,56.0879,55.8753,56.0732,93071.0
2018-10-29 15:20:00,76.5,76.58,76.27,76.54,92895.0,56.0732,56.1318,55.9046,56.1025,92895.0
2018-10-29 15:25:00,76.52,76.59,76.35,76.39,97925.0,56.0879,56.1392,55.9632,55.9926,97925.0
2018-10-29 15:30:00,76.38,76.42,76.21,76.3,115758.0,55.9852,56.0146,55.8606,55.9266,115758.0
2018-10-29 15:35:00,76.31,76.32,76.03,76.12,161471.0,55.9339,55.9413,55.7287,55.7947,161471.0
2018-10-29 15:40:00,76.1,76.1,75.71,75.86,129762.0,55.78,55.78,55.4941,55.6041,129762.0
2018-10-29 15:45:00,75.84,76.46,75.74,76.34,203379.0,55.5894,56.0439,55.5161,55.9559,203379.0
2018-10-29 15:50:00,76.34,76.62,76.32,76.6,312178.0,55.9559,56.1612,55.9413,56.1465,312178.0
2018-10-29 15:55:00,76.59,76.85,76.45,76.84,389209.0,56.1392,56.3297,56.0365,56.3224,389209.0
2018-10-30 09:30:00,77.12,77.5,77.0,77.09,169672.0,56.5276,56.8062,56.4397,56.5057,169672.0
2018-10-30 09:35:00,77.09,77.32,76.97,77.19,32177.0,56.5057,56.6742,56.4177,56.579,32177.0
2018-10-30 09:40:00,77.24,77.51,77.21,77.38,38148.0,56.6156,56.8135,56.5936,56.7182,38148.0
2018-10-30 09:45:00,77.35,77.48,77.27,77.46,143130.0,56.6962,56.7915,56.6376,56.7769,143130.0
2018-10-30 09:50:00,77.42,77.56,77.29,77.46,31394.0,56.7475,56.8502,56.6522,56.7769,31394.0
2018-10-30 09:55:00,77.46,77.53,77.37,77.45,41991.0,56.7769,56.8282,56.7109,56.7695,41991.0
2018-10-30 10:00:00,77.48,77.56,77.32,77.4,63432.0,56.7915,56.8502,56.6742,56.7329,63432.0
2018-10-30 10:05:00,77.4,77.41,77.08,77.12,48207.0,56.7329,56.7402,56.4983,56.5276,48207.0
2018-10-30 10:10:00,77.16,77.25,76.97,77.17,65645.0,56.557,56.6229,56.4177,56.5643,65645.0
2018-10-30 10:15:00,77.21,77.31,77.1,77.16,59137.0,56.5936,56.6669,56.513,56.557,59137.0
2018-10-30 10:20:00,77.14,77.23,76.88,77.13,43060.0,56.5423,56.6083,56.3517,56.535,43060.0
2018-10-30 10:25:00,77.11,77.16,76.97,77.06,43226.0,56.5203,56.557,56.4177,56.4837,43226.0
2018-10-30 10:30:00,77.09,77.09,76.92,76.98,49085.0,56.5057,56.5057,56.381,56.425,49085.0
2018-10-30 10:35:00,76.95,76.95,76.77,76.93,54689.0,56.403,56.403,56.2711,56.3884,54689.0
2018-10-30 10:40:00,76.91,77.0,76.84,76.87,30774.0,56.3737,56.4397,56.3224,56.3444,30774.0
2018-10-30 10:45:00,76.86,77.06,76.82,77.04,40645.0,56.3371,56.4837,56.3077,56.469,40645.0
2018-10-30 10:50:00,77.03,77.07,76.79,76.82,58407.0,56.4617,56.491,56.2858,56.3077,58407.0
2018-10-30 10:55:00,76.82,76.9,76.69,76.85,55925.0,56.3077,56.3664,56.2125,56.3297,55925.0
2018-10-30 11:00:00,76.85,76.89,76.72,76.77,47410.0,56.3297,56.3591,56.2344,56.2711,47410.0
2018-10-30 11:05:00,76.78,77.02,76.75,76.99,56203.0,56.2784,56.4543,56.2564,56.4324,56203.0
2018-10-30 11:10:00,77.0,77.0,76.64,76.7,56497.0,56.4397,56.4397,56.1758,56.2198,56497.0
2018-10-30 11:15:00,76.7,76.77,76.59,76.74,56353.0,56.2198,56.2711,56.1392,56.2491,56353.0
2018-10-30 11:20:00,76.74,76.92,76.69,76.83,60486.0,56.2491,56.381,56.2125,56.3151,60486.0
2018-10-30 11:25:00,76.83,77.22,76.8,77.16,97797.0,56.3151,56.6009,56.2931,56.557,97797.0
2018-10-30 11:30:00,77.17,77.32,77.13,77.18,45678.0,56.5643,56.6742,56.535,56.5716,45678.0
2018-10-30 11:35:00,77.18,77.32,77.16,77.25,90646.0,56.5716,56.6742,56.557,56.6229,90646.0
2018-10-30 11:40:00,77.24,77.48,77.24,77.46,39196.0,56.6156,56.7915,56.6156,56.7769,39196.0
2018-10-30 11:45:00,77.47,77.78,77.45,77.73,77484.0,56.7842,57.0114,56.7695,56.9748,77484.0
2018-10-30 11:50:00,77.7,77.83,77.47,77.51,57374.0,56.9528,57.0481,56.7842,56.8135,57374.0
2018-10-30 11:55:00,77.5,77.69,77.44,77.58,118550.0,56.8062,56.9454,56.7622,56.8648,118550.0
2018-10-30 12:00:00,77.59,77.8,77.51,77.8,61865.0,56.8721,57.0261,56.8135,57.0261,61865.0
2018-10-30 12:05:00,77.8,77.95,77.72,77.76,64194.0,57.0261,57.136,56.9674,56.9968,64194.0
2018-10-30 12:10:00,77.76,77.89,77.49,77.61,54953.0,56.9968,57.092,56.7988,56.8868,54953.0
2018-10-30 12:15:00,77.62,77.75,77.47,77.69,66429.0,56.8941,56.9894,56.7842,56.9454,66429.0
2018-10-30 12:20:00,77.7,77.81,77.66,77.77,38974.0,56.9528,57.0334,56.9235,57.0041,38974.0
2018-10-30 12:25:00,77.77,77.84,77.7,77.73,25106.0,57.0041,57.0554,56.9528,56.9748,25106.0
2018-10-30 12:30:00,77.74,77.74,77.47,77.5,22935.0,56.9821,56.9821,56.7842,56.8062,22935.0
2018-10-30 12:35:00,77.52,77.69,77.52,77.67,28397.0,56.8208,56.9454,56.8208,56.9308,28397.0
2018-10-30 12:40:00,77.68,77.73,77.61,77.61,31626.0,56.9381,56.9748,56.8868,56.8868,31626.0
2018-10-30 12:45:00,77.59,77.7,77.51,77.67,32379.0,56.8721,56.9528,56.8135,56.9308,32379.0
2018-10-30 12:50:00,77.67,77.83,77.66,77.72,26897.0,56.9308,57.0481,56.9235,56.9674,26897.0
2018-10-30 12:55:00,77.72,77.72,77.41,77.43,25920.0,56.9674,56.9674,56.7402,56.7549,25920.0
2018-10-30 13:00:00,77.44,77.5,77.37,77.44,27023.0,56.7622,56.8062,56.7109,56.7622,27023.0
2018-10-30 13:05:00,77.46,77.58,77.46,77.54,43532.0,56.7769,56.8648,56.7769,56.8355,43532.0
2018-10-30 13:10:00,77.54,77.58,77.43,77.46,65359.0,56.8355,56.8648,56.7549,56.7769,65359.0
2018-10-30 13:15:00,77.49,77.71,77.49,77.66,34720.0,56.7988,56.9601,56.7988,56.9235,34720.0
2018-10-30 13:20:00,77.65,77.79,77.65,77.71,51053.0,56.9161,57.0187,56.9161,56.9601,51053.0
2018-10-30 13:25:00,77.71,77.71,77.5,77.54,33035.0,56.9601,56.9601,56.8062,56.8355,33035.0
2018-10-30 13:30:00,77.53,77.62,77.38,77.45,39956.0,56.8282,56.8941,56.7182,56.7695,39956.0
2018-10-30 13:35:00,77.42,77.53,77.38,77.52,31109.0,56.7475,56.8282,56.7182,56.8208,31109.0
2018-10-30 13:40:00,77.51,77.74,77.51,77.7,31423.0,56.8135,56.9821,56.8135,56.9528,31423.0
2018-10-30 13:45:00,77.7,77.87,77.7,77.84,37185.0,56.9528,57.0774,56.9528,57.0554,37185.0
2018-10-30 13:50:00,77.86,77.94,77.73,77.91,38534.0,57.0701,57.1287,56.9748,57.1067,38534.0
2018-10-30 13:55:00,77.91,78.1,77.89,78.07,62453.0,57.1067,57.246,57.092,57.224,62453.0
2018-10-30 14:00:00,78.08,78.17,77.93,77.98,67575.0,57.2313,57.2973,57.1214,57.158,67575.0
2018-10-30 14:05:00,77.96,77.99,77.68,77.7,36911.0,57.1433,57.1653,56.9381,56.9528,36911.0
2018-10-30 14:10:00,77.7,77.79,77.6,77.75,31479.0,56.9528,57.0187,56.8795,56.9894,31479.0
2018-10-30 14:15:00,77.73,77.75,77.63,77.66,42219.0,56.9748,56.9894,56.9015,56.9235,42219.0
2018-10-30 14:20:00,77.67,77.89,77.67,77.83,64576.0,56.9308,57.092,56.9308,57.0481,64576.0
2018-10-30 14:25:00,77.84,77.9,77.64,77.71,41411.0,57.0554,57.0994,56.9088,56.9601,41411.0
2018-10-30 14:30:00,77.71,77.89,77.61,77.86,44015.0,56.9601,57.092,56.8868,57.0701,44015.0
2018-10-30 14:35:00,77.86,77.87,77.7,77.74,30945.0,57.0701,57.0774,56.9528,56.9821,30945.0
2018-10-30 14:40:00,77.76,77.82,77.65,77.76,38455.0,56.9968,57.0407,56.9161,56.9968,38455.0
2018-10-30 14:45:00,77.75,77.87,77.68,77.87,67323.0,56.9894,57.0774,56.9381,57.0774,67323.0
2018-10-30 14:50:00,77.87,78.18,77.85,78.06,63677.0,57.0774,57.3046,57.0627,57.2166,63677.0
2018-10-30 14:55:00,78.04,78.27,78.0,78.19,105968.0,57.202,57.3706,57.1727,57.3119,105968.0
2018-10-30 15:00:00,78.18,78.22,77.94,78.04,65717.0,57.3046,57.3339,57.1287,57.202,65717.0
2018-10-30 15:05:00,78.05,78.18,78.0,78.17,57993.0,57.2093,57.3046,57.1727,57.2973,57993.0
2018-10-30 15:10:00,78.16,78.39,78.15,78.25,108127.0,57.2899,57.4585,57.2826,57.3559,108127.0
2018-10-30 15:15:00,78.25,78.4,78.19,78.3,115532.0,57.3559,57.4659,57.3119,57.3926,115532.0
2018-10-30 15:20:00,78.29,78.35,78.14,78.35,111828.0,57.3852,57.4292,57.2753,57.4292,111828.0
2018-10-30 15:25:00,78.33,78.64,78.32,78.59,170963.0,57.4146,57.6418,57.4072,57.6051,170963.0
2018-10-30 15:30:00,78.6,78.64,78.3,78.47,146474.0,57.6125,57.6418,57.3926,57.5172,146474.0
2018-10-30 15:35:00,78.46,78.54,78.36,78.37,159718.0,57.5098,57.5685,57.4365,57.4439,159718.0
2018-10-30 15:40:00,78.38,78.62,78.37,78.6,147295.0,57.4512,57.6271,57.4439,57.6125,147295.0
2018-10-30 15:45:00,78.59,78.63,78.46,78.55,142782.0,57.6051,57.6344,57.5098,57.5758,142782.0
2018-10-30 15:50:00,78.56,78.72,78.55,78.68,145601.0,57.5831,57.7004,57.5758,57.6711,145601.0
2018-10-30 15:55:00,78.67,78.94,78.65,78.8,497679.0,57.6638,57.8617,57.6491,57.7591,497679.0
2018-10-31 09:30:00,78.64,78.8,78.15,78.17,215338.0,57.6418,57.7591,57.2826,57.2973,215338.0
2018-10-31 09:35:00,78.17,78.54,77.65,78.25,138365.0,57.2973,57.5685,56.9161,57.3559,138365.0
2018-10-31 09:40:00,78.26,78.59,78.12,78.41,209478.0,57.3632,57.6051,57.2606,57.4732,209478.0
2018-10-31 09:45:00,78.39,78.44,78.03,78.08,119925.0,57.4585,57.4952,57.1947,57.2313,119925.0
2018-10-31 09:50:00,78.07,78.34,78.04,78.34,96869.0,57.224,57.4219,57.202,57.4219,96869.0
2018-10-31 09:55:00,78.33,78.44,78.12,78.31,116914.0,57.4146,57.4952,57.2606,57.3999,116914.0
2018-10-31 10:00:00,78.32,78.42,77.94,78.09,202227.0,57.4072,57.4805,57.1287,57.2386,202227.0
2018-10-31 10:05:00,78.08,78.26,78.03,78.26,180325.0,57.2313,57.3632,57.1947,57.3632,180325.0
2018-10-31 10:10:00,78.25,78.32,78.16,78.26,76431.0,57.3559,57.4072,57.2899,57.3632,76431.0
2018-10-31 10:15:00,78.27,78.69,78.27,78.61,90955.0,57.3706,57.6784,57.3706,57.6198,90955.0
2018-10-31 10:20:00,78.6,78.77,78.59,78.75,81534.0,57.6125,57.7371,57.6051,57.7224,81534.0
2018-10-31 10:25:00,78.73,78.93,78.72,78.84,95904.0,57.7077,57.8543,57.7004,57.7884,95904.0
2018-10-31 10:30:00,78.84,78.94,78.79,78.9,141041.0,57.7884,57.8617,57.7517,57.8324,141041.0
2018-10-31 10:35:00,78.92,78.98,78.77,78.82,153334.0,57.847,57.891,57.7371,57.7737,153334.0
2018-10-31 10:40:00,78.83,78.99,78.82,78.89,90334.0,57.781,57.8983,57.7737,57.825,90334.0
2018-10-31 10:45:00,78.89,78.94,78.78,78.86,151369.0,57.825,57.8617,57.7444,57.803,151369.0
2018-10-31 10:50:00,78.87,78.93,78.82,78.89,74173.0,57.8104,57.8543,57.7737,57.825,74173.0
2018-10-31 10:55:00,78.89,79.12,78.89,79.06,163030.0,57.825,57.9936,57.825,57.9496,163030.0
2018-10-31 11:00:00,79.06,79.09,78.77,78.82,129407.0,57.9496,57.9716,57.7371,57.7737,129407.0
2018-10-31 11:05:00,78.83,79.03,78.83,78.97,83277.0,57.781,57.9276,57.781,57.8837,83277.0
2018-10-31 11:10:00,78.98,79.1,78.94,79.05,112023.0,57.891,57.9789,57.8617,57.9423,112023.0
2018-10-31 11:15:00,79.04,79.15,78.97,79.07,131106.0,57.935,58.0156,57.8837,57.957,131106.0
2018-10-31 11:20:00,79.08,79.2,79.07,79.16,88919.0,57.9643,58.0522,57.957,58.0229,88919.0
2018-10-31 11:25:00,79.16,79.24,79.05,79.18,83235.0,58.0229,58.0816,57.9423,58.0376,83235.0
2018-10-31 11:30:00,79.17,79.3,79.17,79.23,131340.0,58.0303,58.1255,58.0303,58.0742,131340.0
2018-10-31 11:35:00,79.23,79.56,79.21,79.55,221172.0,58.0742,58.3161,58.0596,58.3088,221172.0
2018-10-31 11:40:00,79.55,79.61,79.18,79.2,97849.0,58.3088,58.3528,58.0376,58.0522,97849.0
2018-10-31 11:45:00,79.2,79.41,79.15,79.2,63523.0,58.0522,58.2062,58.0156,58.0522,63523.0
2018-10-31 11:50:00,79.2,79.28,79.16,79.2,62051.0,58.0522,58.1109,58.0229,58.0522,62051.0
2018-10-31 11:55:00,79.2,79.23,78.99,79.0,166773.0,58.0522,58.0742,57.8983,57.9057,166773.0
2018-10-31 12:00:00,79.0,79.11,78.94,79.03,86053.0,57.9057,57.9863,57.8617,57.9276,86053.0
2018-10-31 12:05:00,79.02,79.1,78.94,79.02,82804.0,57.9203,57.9789,57.8617,57.9203,82804.0
2018-10-31 12:10:00,79.01,79.2,79.0,79.2,63264.0,57.913,58.0522,57.9057,58.0522,63264.0
2018-10-31 12:15:00,79.2,79.25,79.1,79.22,76549.0,58.0522,58.0889,57.9789,58.0669,76549.0
2018-10-31 12:20:00,79.23,79.48,79.2,79.39,85558.0,58.0742,58.2575,58.0522,58.1915,85558.0
2018-10-31 12:25:00,79.38,79.52,79.34,79.4,76452.0,58.1842,58.2868,58.1549,58.1988,76452.0
2018-10-31 12:30:00,79.4,79.41,79.23,79.32,90055.0,58.1988,58.2062,58.0742,58.1402,90055.0
2018-10-31 12:35:00,79.31,79.5,79.28,79.5,58731.0,58.1329,58.2721,58.1109,58.2721,58731.0
2018-10-31 12:40:00,79.51,79.64,79.48,79.62,62305.0,58.2795,58.3748,58.2575,58.3601,62305.0
2018-10-31 12:45:00,79.62,79.7,79.58,79.58,99032.0,58.3601,58.4187,58.3308,58.3308,99032.0
2018-10-31 12:50:00,79.58,79.74,79.49,79.72,93093.0,58.3308,58.4481,58.2648,58.4334,93093.0
2018-10-31 12:55:00,79.73,79.87,79.67,79.8,64195.0,58.4407,58.5433,58.3967,58.492,64195.0
2018-10-31 13:00:00,79.8,79.94,79.8,79.92,87981.0,58.492,58.5947,58.492,58.58,87981.0
2018-10-31 13:05:00,79.92,79.98,79.9,79.94,83426.0,58.58,58.624,58.5653,58.5947,83426.0
2018-10-31 13:10:00,79.93,79.97,79.8,79.8,131773.0,58.5873,58.6166,58.492,58.492,131773.0
2018-10-31 13:15:00,79.78,79.85,79.63,79.64,50149.0,58.4774,58.5287,58.3674,58.3748,50149.0
2018-10-31 13:20:00,79.64,79.8,79.64,79.73,66047.0,58.3748,58.492,58.3748,58.4407,66047.0
2018-10-31 13:25:00,79.73,79.79,79.58,79.61,79480.0,58.4407,58.4847,58.3308,58.3528,79480.0
2018-10-31 13:30:00,79.6,79.68,79.46,79.49,69975.0,58.3454,58.4041,58.2428,58.2648,69975.0
2018-10-31 13:35:00,79.49,79.61,79.46,79.59,49622.0,58.2648,58.3528,58.2428,58.3381,49622.0
2018-10-31 13:40:00,79.57,79.75,79.48,79.74,37430.0,58.3235,58.4554,58.2575,58.4481,37430.0
2018-10-31 13:45:00,79.73,79.79,79.7,79.75,60974.0,58.4407,58.4847,58.4187,58.4554,60974.0
2018-10-31 13:50:00,79.76,79.83,79.71,79.82,63961.0,58.4627,58.514,58.4261,58.5067,63961.0
2018-10-31 13:55:00,79.83,79.91,79.82,79.87,60748.0,58.514,58.5727,58.5067,58.5433,60748.0
2018-10-31 14:00:00,79.88,79.96,79.76,79.92,76157.0,58.5507,58.6093,58.4627,58.58,76157.0
2018-10-31 14:05:00,79.92,79.97,79.86,79.95,44853.0,58.58,58.6166,58.536,58.602,44853.0
2018-10-31 14:10:00,79.95,80.1,79.93,80.09,265722.0,58.602,58.7119,58.5873,58.7046,265722.0
2018-10-31 14:15:00,80.09,80.23,79.99,80.21,94449.0,58.7046,58.8072,58.6313,58.7926,94449.0
2018-10-31 14:20:00,80.2,80.25,80.06,80.17,99731.0,58.7852,58.8219,58.6826,58.7632,99731.0
2018-10-31 14:25:00,80.16,80.21,80.06,80.18,66845.0,58.7559,58.7926,58.6826,58.7706,66845.0
2018-10-31 14:30:00,80.17,80.18,80.02,80.02,58098.0,58.7632,58.7706,58.6533,58.6533,58098.0
2018-10-31 14:35:00,80.03,80.15,79.98,80.12,116521.0,58.6606,58.7486,58.624,58.7266,116521.0
2018-10-31 14:40:00,80.11,80.25,80.1,80.15,84594.0,58.7193,58.8219,58.7119,58.7486,84594.0
2018-10-31 14:45:00,80.15,80.17,79.97,80.01,69328.0,58.7486,58.7632,58.6166,58.646,69328.0
2018-10-31 14:50:00,80.01,80.12,79.95,80.07,81837.0,58.646,58.7266,58.602,58.6899,81837.0
2018-10-31 14:55:00,80.06,80.1,79.95,80.01,87299.0,58.6826,58.7119,58.602,58.646,87299.0
2018-10-31 15:00:00,80.01,80.06,79.94,79.94,109685.0,58.646,58.6826,58.5947,58.5947,109685.0
2018-10-31 15:05:00,79.95,80.0,79.87,79.87,66508.0,58.602,58.6386,58.5433,58.5433,66508.0
2018-10-31 15:10:00,79.88,80.18,79.86,80.15,133117.0,58.5507,58.7706,58.536,58.7486,133117.0
2018-10-31 15:15:00,80.16,80.25,80.07,80.08,137319.0,58.7559,58.8219,58.6899,58.6973,137319.0
2018-10-31 15:20:00,80.08,80.09,79.85,79.95,123627.0,58.6973,58.7046,58.5287,58.602,123627.0
2018-10-31 15:25:00,79.96,79.99,79.8,79.95,119252.0,58.6093,58.6313,58.492,58.602,119252.0
2018-10-31 15:30:00,79.94,79.96,79.7,79.76,161276.0,58.5947,58.6093,58.4187,58.4627,161276.0
2018-10-31 15:35:00,79.76,79.8,79.57,79.57,125170.0,58.4627,58.492,58.3235,58.3235,125170.0
2018-10-31 15:40:00,79.56,79.67,79.53,79.57,116755.0,58.3161,58.3967,58.2941,58.3235,116755.0
2018-10-31 15:45:00,79.56,79.67,79.36,79.42,146551.0,58.3161,58.3967,58.1695,58.2135,146551.0
2018-10-31 15:50:00,79.41,79.61,79.4,79.5,230499.0,58.2062,58.3528,58.1988,58.2721,230499.0
2018-10-31 15:55:00,79.49,79.89,79.49,79.76,965408.0,58.2648,58.558,58.2648,58.4627,965408.0
2018-11-01 09:30:00,79.48,79.65,79.2,79.65,182700.0,58.2575,58.3821,58.0522,58.3821,182700.0
2018-11-01 09:35:00,79.65,79.97,79.58,79.7,96381.0,58.3821,58.6166,58.3308,58.4187,96381.0
2018-11-01 09:40:00,79.69,79.69,79.42,79.65,50429.0,58.4114,58.4114,58.2135,58.3821,50429.0
2018-11-01 09:45:00,79.63,80.04,79.62,79.65,133596.0,58.3674,58.668,58.3601,58.3821,133596.0
2018-11-01 09:50:00,79.65,80.02,79.56,79.99,99167.0,58.3821,58.6533,58.3161,58.6313,99167.0
2018-11-01 09:55:00,80.0,80.04,79.62,79.65,97622.0,58.6386,58.668,58.3601,58.3821,97622.0
2018-11-01 10:00:00,79.65,79.65,79.44,79.57,63038.0,58.3821,58.3821,58.2282,58.3235,63038.0
2018-11-01 10:05:00,79.57,79.85,79.57,79.82,106913.0,58.3235,58.5287,58.3235,58.5067,106913.0
2018-11-01 10:10:00,79.8,80.07,79.78,80.04,110459.0,58.492,58.6899,58.4774,58.668,110459.0
2018-11-01 10:15:00,80.03,80.2,79.91,79.94,98729.0,58.6606,58.7852,58.5727,58.5947,98729.0
2018-11-01 10:20:00,79.95,79.99,79.65,79.76,69052.0,58.602,58.6313,58.3821,58.4627,69052.0
2018-11-01 10:25:00,79.77,80.09,79.76,80.02,45894.0,58.47,58.7046,58.4627,58.6533,45894.0
2018-11-01 10:30:00,80.02,80.27,79.98,80.16,66783.0,58.6533,58.8365,58.624,58.7559,66783.0
2018-11-01 10:35:00,80.15,80.22,80.05,80.05,71687.0,58.7486,58.7999,58.6753,58.6753,71687.0
2018-11-01 10:40:00,80.04,80.05,79.75,79.81,69225.0,58.668,58.6753,58.4554,58.4994,69225.0
2018-11-01 10:45:00,79.82,79.9,79.77,79.82,76951.0,58.5067,58.5653,58.47,58.5067,76951.0
2018-11-01 10:50:00,79.83,79.85,79.73,79.75,43444.0,58.514,58.5287,58.4407,58.4554,43444.0
2018-11-01 10:55:00,79.75,79.75,79.5,79.56,72834.0,58.4554,58.4554,58.2721,58.3161,72834.0
2018-11-01 11:00:00,79.56,79.65,79.24,79.43,62796.0,58.3161,58.3821,58.0816,58.2208,62796.0
2018-11-01 11:05:00,79.44,79.5,79.23,79.31,68226.0,58.2282,58.2721,58.0742,58.1329,68226.0
2018-11-01 11:10:00,79.32,79.48,79.29,79.39,43119.0,58.1402,58.2575,58.1182,58.1915,43119.0
2018-11-01 11:15:00,79.4,79.59,79.35,79.59,45014.0,58.1988,58.3381,58.1622,58.3381,45014.0
2018-11-01 11:20:00,79.59,79.65,79.5,79.56,55718.0,58.3381,58.3821,58.2721,58.3161,55718.0
2018-11-01 11:25:00,79.56,79.63,79.48,79.57,44025.0,58.3161,58.3674,58.2575,58.3235,44025.0
2018-11-01 11:30:00,79.57,79.69,79.57,79.62,55215.0,58.3235,58.4114,58.3235,58.3601,55215.0
2018-11-01 11:35:00,79.62,79.63,79.41,79.59,47655.0,58.3601,58.3674,58.2062,58.3381,47655.0
2018-11-01 11:40:00,79.6,79.61,79.41,79.48,47810.0,58.3454,58.3528,58.2062,58.2575,47810.0
2018-11-01 11:45:00,79.48,79.67,79.48,79.64,51308.0,58.2575,58.3967,58.2575,58.3748,51308.0
2018-11-01 11:50:00,79.64,79.65,79.5,79.59,37212.0,58.3748,58.3821,58.2721,58.3381,37212.0
2018-11-01 11:55:00,79.6,79.73,79.59,79.7,38177.0,58.3454,58.4407,58.3381,58.4187,38177.0
2018-11-01 12:00:00,79.7,79.73,79.57,79.62,36907.0,58.4187,58.4407,58.3235,58.3601,36907.0
2018-11-01 12:05:00,79.61,79.72,79.57,79.65,37996.0,58.3528,58.4334,58.3235,58.3821,37996.0
2018-11-01 12:10:00,79.64,79.64,79.45,79.52,42281.0,58.3748,58.3748,58.2355,58.2868,42281.0
2018-11-01 12:15:00,79.53,79.56,79.25,79.33,46370.0,58.2941,58.3161,58.0889,58.1475,46370.0
2018-11-01 12:20:00,79.35,79.49,79.35,79.47,32971.0,58.1622,58.2648,58.1622,58.2502,32971.0
2018-11-01 12:25:00,79.46,79.53,79.36,79.49,34362.0,58.2428,58.2941,58.1695,58.2648,34362.0
2018-11-01 12:30:00,79.49,79.61,79.48,79.58,39902.0,58.2648,58.3528,58.2575,58.3308,39902.0
2018-11-01 12:35:00,79.57,79.57,79.39,79.44,42294.0,58.3235,58.3235,58.1915,58.2282,42294.0
2018-11-01 12:40:00,79.44,79.48,79.36,79.43,53390.0,58.2282,58.2575,58.1695,58.2208,53390.0
2018-11-01 12:45:00,79.42,79.49,79.38,79.48,38725.0,58.2135,58.2648,58.1842,58.2575,38725.0
2018-11-01 12:50:00,79.49,79.61,79.49,79.56,39517.0,58.2648,58.3528,58.2648,58.3161,39517.0
2018-11-01 12:55:00,79.55,79.7,79.54,79.7,32134.0,58.3088,58.4187,58.3015,58.4187,32134.0
2018-11-01 13:00:00,79.7,79.71,79.53,79.56,55301.0,58.4187,58.4261,58.2941,58.3161,55301.0
2018-11-01 13:05:00,79.56,79.6,79.45,79.5,41822.0,58.3161,58.3454,58.2355,58.2721,41822.0
2018-11-01 13:10:00,79.48,79.56,79.48,79.54,30140.0,58.2575,58.3161,58.2575,58.3015,30140.0
2018-11-01 13:15:00,79.53,79.63,79.45,79.45,47500.0,58.2941,58.3674,58.2355,58.2355,47500.0
2018-11-01 13:20:00,79.45,79.48,79.41,79.43,31572.0,58.2355,58.2575,58.2062,58.2208,31572.0
2018-11-01 13:25:00,79.44,79.56,79.43,79.52,23970.0,58.2282,58.3161,58.2208,58.2868,23970.0
2018-11-01 13:30:00,79.52,79.58,79.47,79.52,29879.0,58.2868,58.3308,58.2502,58.2868,29879.0
2018-11-01 13:35:00,79.52,79.54,79.47,79.54,26779.0,58.2868,58.3015,58.2502,58.3015,26779.0
2018-11-01 13:40:00,79.53,79.65,79.52,79.65,30706.0,58.2941,58.3821,58.2868,58.3821,30706.0
2018-11-01 13:45:00,79.65,79.69,79.51,79.53,51015.0,58.3821,58.4114,58.2795,58.2941,51015.0
2018-11-01 13:50:00,79.52,79.55,79.43,79.49,34962.0,58.2868,58.3088,58.2208,58.2648,34962.0
2018-11-01 13:55:00,79.5,79.52,79.39,79.48,47693.0,58.2721,58.2868,58.1915,58.2575,47693.0
2018-11-01 14:00:00,79.48,79.49,79.37,79.37,45883.0,58.2575,58.2648,58.1769,58.1769,45883.0
2018-11-01 14:05:00,79.36,79.39,79.26,79.33,47099.0,58.1695,58.1915,58.0962,58.1475,47099.0
2018-11-01 14:10:00,79.34,79.43,79.33,79.4,35691.0,58.1549,58.2208,58.1475,58.1988,35691.0
2018-11-01 14:15:00,79.4,79.56,79.39,79.51,35185.0,58.1988,58.3161,58.1915,58.2795,35185.0
2018-11-01 14:20:00,79.52,79.53,79.46,79.5,40014.0,58.2868,58.2941,58.2428,58.2721,40014.0
2018-11-01 14:25:00,79.49,79.5,79.33,79.39,38857.0,58.2648,58.2721,58.1475,58.1915,38857.0
2018-11-01 14:30:00,79.4,79.46,79.28,79.36,50855.0,58.1988,58.2428,58.1109,58.1695,50855.0
2018-11-01 14:35:00,79.37,79.44,79.37,79.43,37011.0,58.1769,58.2282,58.1769,58.2208,37011.0
2018-11-01 14:40:00,79.42,79.54,79.39,79.48,33099.0,58.2135,58.3015,58.1915,58.2575,33099.0
2018-11-01 14:45:00,79.49,79.68,79.48,79.65,31745.0,58.2648,58.4041,58.2575,58.3821,31745.0
2018-11-01 14:50:00,79.65,79.7,79.6,79.69,31579.0,58.3821,58.4187,58.3454,58.4114,31579.0
2018-11-01 14:55:00,79.7,79.87,79.7,79.8,47903.0,58.4187,58.5433,58.4187,58.492,47903.0
2018-11-01 15:00:00,79.79,79.79,79.71,79.76,36265.0,58.4847,58.4847,58.4261,58.4627,36265.0
2018-11-01 15:05:00,79.75,79.82,79.68,79.8,45865.0,58.4554,58.5067,58.4041,58.492,45865.0
2018-11-01 15:10:00,79.79,79.81,79.69,79.71,51112.0,58.4847,58.4994,58.4114,58.4261,51112.0
2018-11-01 15:15:00,79.71,79.8,79.64,79.8,80096.0,58.4261,58.492,58.3748,58.492,80096.0
2018-11-01 15:20:00,79.79,79.79,79.6,79.65,60613.0,58.4847,58.4847,58.3454,58.3821,60613.0
2018-11-01 15:25:00,79.66,79.84,79.65,79.8,53326.0,58.3894,58.5214,58.3821,58.492,53326.0
2018-11-01 15:30:00,79.8,79.84,79.69,79.71,81014.0,58.492,58.5214,58.4114,58.4261,81014.0
2018-11-01 15:35:00,79.71,79.76,79.7,79.7,60600.0,58.4261,58.4627,58.4187,58.4187,60600.0
2018-11-01 15:40:00,79.7,79.86,79.69,79.84,85337.0,58.4187,58.536,58.4114,58.5214,85337.0
2018-11-01 15:45:00,79.85,79.86,79.77,79.8,97575.0,58.5287,58.536,58.47,58.492,97575.0
2018-11-01 15:50:00,79.8,79.84,79.76,79.76,129866.0,58.492,58.5214,58.4627,58.4627,129866.0
2018-11-01 15:55:00,79.76,79.92,79.76,79.89,467724.0,58.4627,58.58,58.4627,58.558,467724.0
2018-11-02 09:30:00,80.09,80.42,79.8,79.97,182558.0,58.7046,58.9465,58.492,58.6166,182558.0
2018-11-02 09:35:00,79.99,80.03,79.88,79.97,106834.0,58.6313,58.6606,58.5507,58.6166,106834.0
2018-11-02 09:40:00,79.98,80.0,79.82,79.89,48634.0,58.624,58.6386,58.5067,58.558,48634.0
2018-11-02 09:45:00,79.87,79.9,79.75,79.85,83659.0,58.5433,58.5653,58.4554,58.5287,83659.0
2018-11-02 09:50:00,79.86,80.01,79.79,79.93,55543.0,58.536,58.646,58.4847,58.5873,55543.0
2018-11-02 09:55:00,79.92,79.93,79.74,79.76,124597.0,58.58,58.5873,58.4481,58.4627,124597.0
2018-11-02 10:00:00,79.77,79.85,79.74,79.74,85939.0,58.47,58.5287,58.4481,58.4481,85939.0
2018-11-02 10:05:00,79.73,79.84,79.73,79.76,94488.0,58.4407,58.5214,58.4407,58.4627,94488.0
2018-11-02 10:10:00,79.76,79.83,79.74,79.78,142191.0,58.4627,58.514,58.4481,58.4774,142191.0
2018-11-02 10:15:00,79.78,79.79,79.69,79.76,71857.0,58.4774,58.4847,58.4114,58.4627,71857.0
2018-11-02 10:20:00,79.76,79.77,79.64,79.74,64792.0,58.4627,58.47,58.3748,58.4481,64792.0
2018-11-02 10:25:00,79.75,79.75,79.57,79.59,82829.0,58.4554,58.4554,58.3235,58.3381,82829.0
2018-11-02 10:30:00,79.58,79.65,79.41,79.41,96461.0,58.3308,58.3821,58.2062,58.2062,96461.0
2018-11-02 10:35:00,79.4,79.5,79.33,79.37,43491.0,58.1988,58.2721,58.1475,58.1769,43491.0
2018-11-02 10:40:00,79.36,79.36,79.09,79.1,82675.0,58.1695,58.1695,57.9716,57.9789,82675.0
2018-11-02 10:45:00,79.09,79.12,78.98,79.04,106426.0,57.9716,57.9936,57.891,57.935,106426.0
2018-11-02 10:50:00,79.05,79.07,78.93,78.97,68416.0,57.9423,57.957,57.8543,57.8837,68416.0
2018-11-02 10:55:00,78.98,79.06,78.92,78.98,84149.0,57.891,57.9496,57.847,57.891,84149.0
2018-11-02 11:00:00,79.0,79.09,78.86,78.89,70502.0,57.9057,57.9716,57.803,57.825,70502.0
2018-11-02 11:05:00,78.88,79.06,78.84,79.02,44346.0,57.8177,57.9496,57.7884,57.9203,44346.0
2018-11-02 11:10:00,79.02,79.12,78.86,78.86,65345.0,57.9203,57.9936,57.803,57.803,65345.0
2018-11-02 11:15:00,78.86,78.94,78.82,78.92,42060.0,57.803,57.8617,57.7737,57.847,42060.0
2018-11-02 11:20:00,78.92,78.92,78.72,78.91,47164.0,57.847,57.847,57.7004,57.8397,47164.0
2018-11-02 11:25:00,78.9,79.05,78.81,79.04,50589.0,57.8324,57.9423,57.7664,57.935,50589.0
2018-11-02 11:30:00,79.03,79.11,78.94,78.96,40610.0,57.9276,57.9863,57.8617,57.8763,40610.0
2018-11-02 11:35:00,78.97,79.0,78.87,78.93,28499.0,57.8837,57.9057,57.8104,57.8543,28499.0
2018-11-02 11:40:00,78.95,78.97,78.83,78.92,28925.0,57.869,57.8837,57.781,57.847,28925.0
2018-11-02 11:45:00,78.93,78.97,78.82,78.88,29920.0,57.8543,57.8837,57.7737,57.8177,29920.0
2018-11-02 11:50:00,78.88,78.95,78.85,78.88,42711.0,57.8177,57.869,57.7957,57.8177,42711.0
2018-11-02 11:55:00,78.88,79.01,78.87,79.0,50546.0,57.8177,57.913,57.8104,57.9057,50546.0
2018-11-02 12:00:00,78.99,79.03,78.91,78.98,55786.0,57.8983,57.9276,57.8397,57.891,55786.0
2018-11-02 12:05:00,78.98,79.04,78.91,78.91,42823.0,57.891,57.935,57.8397,57.8397,42823.0
2018-11-02 12:10:00,78.93,79.02,78.88,79.0,27322.0,57.8543,57.9203,57.8177,57.9057,27322.0
2018-11-02 12:15:00,79.0,79.05,78.92,78.95,38288.0,57.9057,57.9423,57.847,57.869,38288.0
2018-11-02 12:20:00,78.96,78.97,78.87,78.91,30251.0,57.8763,57.8837,57.8104,57.8397,30251.0
2018-11-02 12:25:00,78.91,79.07,78.9,79.05,21829.0,57.8397,57.957,57.8324,57.9423,21829.0
2018-11-02 12:30:00,79.05,79.08,78.82,78.84,47279.0,57.9423,57.9643,57.7737,57.7884,47279.0
2018-11-02 12:35:00,78.85,78.95,78.8,78.84,32756.0,57.7957,57.869,57.7591,57.7884,32756.0
2018-11-02 12:40:00,78.84,78.92,78.8,78.81,27774.0,57.7884,57.847,57.7591,57.7664,27774.0
2018-11-02 12:45:00,78.8,78.82,78.7,78.76,33620.0,57.7591,57.7737,57.6858,57.7297,33620.0
2018-11-02 12:50:00,78.76,78.77,78.55,78.6,36815.0,57.7297,57.7371,57.5758,57.6125,36815.0
2018-11-02 12:55:00,78.6,78.68,78.51,78.67,27007.0,57.6125,57.6711,57.5465,57.6638,27007.0
2018-11-02 13:00:00,78.66,78.7,78.61,78.61,19200.0,57.6564,57.6858,57.6198,57.6198,19200.0
2018-11-02 13:05:00,78.6,78.75,78.55,78.74,21789.0,57.6125,57.7224,57.5758,57.7151,21789.0
2018-11-02 13:10:00,78.74,78.87,78.72,78.84,37733.0,57.7151,57.8104,57.7004,57.7884,37733.0
2018-11-02 13:15:00,78.85,78.9,78.78,78.89,63855.0,57.7957,57.8324,57.7444,57.825,63855.0
2018-11-02 13:20:00,78.89,78.96,78.83,78.88,24313.0,57.825,57.8763,57.781,57.8177,24313.0
2018-11-02 13:25:00,78.88,78.91,78.8,78.88,26538.0,57.8177,57.8397,57.7591,57.8177,26538.0
2018-11-02 13:30:00,78.89,78.94,78.83,78.89,40293.0,57.825,57.8617,57.781,57.825,40293.0
2018-11-02 13:35:00,78.9,78.91,78.77,78.82,19577.0,57.8324,57.8397,57.7371,57.7737,19577.0
2018-11-02 13:40:00,78.8,78.99,78.74,78.93,35939.0,57.7591,57.8983,57.7151,57.8543,35939.0
2018-11-02 13:45:00,78.92,78.98,78.87,78.9,24455.0,57.847,57.891,57.8104,57.8324,24455.0
2018-11-02 13:50:00,78.9,78.94,78.78,78.83,38947.0,57.8324,57.8617,57.7444,57.781,38947.0
2018-11-02 13:55:00,78.84,78.9,78.8,78.88,23471.0,57.7884,57.8324,57.7591,57.8177,23471.0
2018-11-02 14:00:00,78.9,78.9,78.81,78.83,22464.0,57.8324,57.8324,57.7664,57.781,22464.0
2018-11-02 14:05:00,78.82,78.83,78.73,78.74,26402.0,57.7737,57.781,57.7077,57.7151,26402.0
2018-11-02 14:10:00,78.76,78.77,78.66,78.7,25807.0,57.7297,57.7371,57.6564,57.6858,25807.0
2018-11-02 14:15:00,78.7,78.82,78.68,78.8,30132.0,57.6858,57.7737,57.6711,57.7591,30132.0
2018-11-02 14:20:00,78.8,78.85,78.76,78.84,29749.0,57.7591,57.7957,57.7297,57.7884,29749.0
2018-11-02 14:25:00,78.84,79.29,78.79,79.21,95695.0,57.7884,58.1182,57.7517,58.0596,95695.0
2018-11-02 14:30:00,79.22,79.22,78.95,79.01,98149.0,58.0669,58.0669,57.869,57.913,98149.0
2018-11-02 14:35:00,79.01,79.07,78.91,78.99,46288.0,57.913,57.957,57.8397,57.8983,46288.0
2018-11-02 14:40:00,78.99,79.29,78.98,79.2,58626.0,57.8983,58.1182,57.891,58.0522,58626.0
2018-11-02 14:45:00,79.19,79.19,79.07,79.09,36093.0,58.0449,58.0449,57.957,57.9716,36093.0
2018-11-02 14:50:00,79.09,79.16,79.07,79.1,38607.0,57.9716,58.0229,57.957,57.9789,38607.0
2018-11-02 14:55:00,79.08,79.15,79.05,79.1,66746.0,57.9643,58.0156,57.9423,57.9789,66746.0
2018-11-02 15:00:00,79.11,79.17,78.92,78.99,47908.0,57.9863,58.0303,57.847,57.8983,47908.0
2018-11-02 15:05:00,79.0,79.06,78.95,79.03,35759.0,57.9057,57.9496,57.869,57.9276,35759.0
2018-11-02 15:10:00,79.03,79.16,79.02,79.09,144768.0,57.9276,58.0229,57.9203,57.9716,144768.0
2018-11-02 15:15:00,79.1,79.15,79.02,79.14,77465.0,57.9789,58.0156,57.9203,58.0083,77465.0
2018-11-02 15:20:00,79.12,79.24,79.09,79.19,48319.0,57.9936,58.0816,57.9716,58.0449,48319.0
2018-11-02 15:25:00,79.2,79.24,79.06,79.15,52637.0,58.0522,58.0816,57.9496,58.0156,52637.0
2018-11-02 15:30:00,79.14,79.24,79.01,79.18,50561.0,58.0083,58.0816,57.913,58.0376,50561.0
2018-11-02 15:35:00,79.19,79.26,79.11,79.25,69364.0,58.0449,58.0962,57.9863,58.0889,69364.0
2018-11-02 15:40:00,79.25,79.29,79.15,79.26,104015.0,58.0889,58.1182,58.0156,58.0962,104015.0
2018-11-02 15:45:00,79.25,79.28,79.13,79.22,93492.0,58.0889,58.1109,58.0009,58.0669,93492.0
2018-11-02 15:50:00,79.22,79.29,79.19,79.23,107311.0,58.0669,58.1182,58.0449,58.0742,107311.0
2018-11-02 15:55:00,79.22,79.41,79.16,79.3,533117.0,58.0669,58.2062,58.0229,58.1255,533117.0
2018-11-05 09:30:00,79.6,79.9,79.03,79.44,206792.0,58.3454,58.5653,57.9276,58.2282,206792.0
2018-11-05 09:35:00,79.44,79.75,79.41,79.73,101163.0,58.2282,58.4554,58.2062,58.4407,101163.0
2018-11-05 09:40:00,79.73,80.0,79.7,79.92,138962.0,58.4407,58.6386,58.4187,58.58,138962.0
2018-11-05 09:45:00,79.91,80.02,79.8,79.81,93189.0,58.5727,58.6533,58.492,58.4994,93189.0
2018-11-05 09:50:00,79.82,79.9,79.69,79.69,42040.0,58.5067,58.5653,58.4114,58.4114,42040.0
2018-11-05 09:55:00,79.7,79.77,79.64,79.74,36331.0,58.4187,58.47,58.3748,58.4481,36331.0
2018-11-05 10:00:00,79.76,79.8,79.64,79.78,47363.0,58.4627,58.492,58.3748,58.4774,47363.0
2018-11-05 10:05:00,79.8,79.96,79.8,79.84,94952.0,58.492,58.6093,58.492,58.5214,94952.0
2018-11-05 10:10:00,79.84,79.89,79.71,79.76,71753.0,58.5214,58.558,58.4261,58.4627,71753.0
2018-11-05 10:15:00,79.76,79.76,79.56,79.71,45348.0,58.4627,58.4627,58.3161,58.4261,45348.0
2018-11-05 10:20:00,79.71,79.86,79.7,79.83,54417.0,58.4261,58.536,58.4187,58.514,54417.0
2018-11-05 10:25:00,79.83,79.94,79.8,79.9,46768.0,58.514,58.5947,58.492,58.5653,46768.0
2018-11-05 10:30:00,79.9,80.03,79.82,79.82,80588.0,58.5653,58.6606,58.5067,58.5067,80588.0
2018-11-05 10:35:00,79.85,80.15,79.83,80.15,69106.0,58.5287,58.7486,58.514,58.7486,69106.0
2018-11-05 10:40:00,80.15,80.2,80.07,80.17,96195.0,58.7486,58.7852,58.6899,58.7632,96195.0
2018-11-05 10:45:00,80.17,80.17,79.97,79.98,55870.0,58.7632,58.7632,58.6166,58.624,55870.0
2018-11-05 10:50:00,79.97,80.12,79.94,80.08,37948.0,58.6166,58.7266,58.5947,58.6973,37948.0
2018-11-05 10:55:00,80.11,80.12,79.88,79.92,42938.0,58.7193,58.7266,58.5507,58.58,42938.0
2018-11-05 11:00:00,79.92,80.02,79.91,79.96,41806.0,58.58,58.6533,58.5727,58.6093,41806.0
2018-11-05 11:05:00,79.97,80.1,79.91,80.02,40352.0,58.6166,58.7119,58.5727,58.6533,40352.0
2018-11-05 11:10:00,80.02,80.05,79.96,79.98,42129.0,58.6533,58.6753,58.6093,58.624,42129.0
2018-11-05 11:15:00,79.99,80.05,79.96,80.01,30549.0,58.6313,58.6753,58.6093,58.646,30549.0
2018-11-05 11:20:00,80.0,80.02,79.92,79.97,39675.0,58.6386,58.6533,58.58,58.6166,39675.0
2018-11-05 11:25:00,79.96,80.02,79.93,80.02,28455.0,58.6093,58.6533,58.5873,58.6533,28455.0
2018-11-05 11:30:00,80.02,80.03,79.9,79.95,32113.0,58.6533,58.6606,58.5653,58.602,32113.0
2018-11-05 11:35:00,79.94,79.98,79.88,79.95,16584.0,58.5947,58.624,58.5507,58.602,16584.0
2018-11-05 11:40:00,79.96,80.0,79.87,79.89,34363.0,58.6093,58.6386,58.5433,58.558,34363.0
2018-11-05 11:45:00,79.89,79.98,79.88,79.95,34262.0,58.558,58.624,58.5507,58.602,34262.0
2018-11-05 11:50:00,79.95,80.01,79.92,80.01,26863.0,58.602,58.646,58.58,58.646,26863.0
2018-11-05 11:55:00,80.0,80.08,79.98,80.06,32040.0,58.6386,58.6973,58.624,58.6826,32040.0
2018-11-05 12:00:00,80.06,80.07,79.94,80.05,33082.0,58.6826,58.6899,58.5947,58.6753,33082.0
2018-11-05 12:05:00,80.06,80.1,80.0,80.04,66605.0,58.6826,58.7119,58.6386,58.668,66605.0
2018-11-05 12:10:00,80.04,80.12,80.0,80.09,36974.0,58.668,58.7266,58.6386,58.7046,36974.0
2018-11-05 12:15:00,80.09,80.16,80.07,80.15,37299.0,58.7046,58.7559,58.6899,58.7486,37299.0
2018-11-05 12:20:00,80.15,80.2,80.09,80.11,42985.0,58.7486,58.7852,58.7046,58.7193,42985.0
2018-11-05 12:25:00,80.1,80.15,79.98,80.03,44667.0,58.7119,58.7486,58.624,58.6606,44667.0
2018-11-05 12:30:00,80.04,80.09,79.93,79.97,63989.0,58.668,58.7046,58.5873,58.6166,63989.0
2018-11-05 12:35:00,79.97,79.98,79.8,79.84,24412.0,58.6166,58.624,58.492,58.5214,24412.0
2018-11-05 12:40:00,79.84,79.86,79.79,79.83,17943.0,58.5214,58.536,58.4847,58.514,17943.0
2018-11-05 12:45:00,79.83,79.83,79.74,79.74,20466.0,58.514,58.514,58.4481,58.4481,20466.0
2018-11-05 12:50:00,79.73,79.86,79.72,79.85,30409.0,58.4407,58.536,58.4334,58.5287,30409.0
2018-11-05 12:55:00,79.85,79.9,79.85,79.89,17470.0,58.5287,58.5653,58.5287,58.558,17470.0
2018-11-05 13:00:00,79.9,79.9,79.83,79.83,18338.0,58.5653,58.5653,58.514,58.514,18338.0
2018-11-05 13:05:00,79.84,79.86,79.82,79.84,14321.0,58.5214,58.536,58.5067,58.5214,14321.0
2018-11-05 13:10:00,79.84,79.86,79.75,79.75,16443.0,58.5214,58.536,58.4554,58.4554,16443.0
2018-11-05 13:15:00,79.76,79.79,79.71,79.78,24687.0,58.4627,58.4847,58.4261,58.4774,24687.0
2018-11-05 13:20:00,79.78,79.84,79.77,79.83,13874.0,58.4774,58.5214,58.47,58.514,13874.0
2018-11-05 13:25:00,79.82,79.86,79.82,79.85,9577.0,58.5067,58.536,58.5067,58.5287,9577.0
2018-11-05 13:30:00,79.86,79.9,79.84,79.89,35885.0,58.536,58.5653,58.5214,58.558,35885.0
2018-11-05 13:35:00,79.89,79.91,79.84,79.9,33678.0,58.558,58.5727,58.5214,58.5653,33678.0
2018-11-05 13:40:00,79.91,79.94,79.87,79.9,20533.0,58.5727,58.5947,58.5433,58.5653,20533.0
2018-11-05 13:45:00,79.91,79.91,79.82,79.88,32062.0,58.5727,58.5727,58.5067,58.5507,32062.0
2018-11-05 13:50:00,79.88,79.93,79.85,79.92,15991.0,58.5507,58.5873,58.5287,58.58,15991.0
2018-11-05 13:55:00,79.92,80.0,79.91,79.97,16099.0,58.58,58.6386,58.5727,58.6166,16099.0
2018-11-05 14:00:00,79.97,79.99,79.93,79.94,22988.0,58.6166,58.6313,58.5873,58.5947,22988.0
2018-11-05 14:05:00,79.94,79.97,79.91,79.96,21033.0,58.5947,58.6166,58.5727,58.6093,21033.0
2018-11-05 14:10:00,79.97,79.98,79.94,79.97,20827.0,58.6166,58.624,58.5947,58.6166,20827.0
2018-11-05 14:15:00,79.97,80.08,79.94,80.0,46652.0,58.6166,58.6973,58.5947,58.6386,46652.0
2018-11-05 14:20:00,80.01,80.05,79.97,80.03,35039.0,58.646,58.6753,58.6166,58.6606,35039.0
2018-11-05 14:25:00,80.02,80.03,79.94,79.98,54116.0,58.6533,58.6606,58.5947,58.624,54116.0
2018-11-05 14:30:00,79.99,79.99,79.93,79.94,34292.0,58.6313,58.6313,58.5873,58.5947,34292.0
2018-11-05 14:35:00,79.95,79.97,79.93,79.95,38956.0,58.602,58.6166,58.5873,58.602,38956.0
2018-11-05 14:40:00,79.95,79.97,79.92,79.95,47501.0,58.602,58.6166,58.58,58.602,47501.0
2018-11-05 14:45:00,79.95,79.98,79.93,79.98,49396.0,58.602,58.624,58.5873,58.624,49396.0
2018-11-05 14:50:00,79.97,80.02,79.95,79.98,89471.0,58.6166,58.6533,58.602,58.624,89471.0
2018-11-05 14:55:00,79.98,80.01,79.94,79.97,34390.0,58.624,58.646,58.5947,58.6166,34390.0
2018-11-05 15:00:00,79.98,79.99,79.92,79.94,30734.0,58.624,58.6313,58.58,58.5947,30734.0
2018-11-05 15:05:00,79.94,79.99,79.9,79.9,31560.0,58.5947,58.6313,58.5653,58.5653,31560.0
2018-11-05 15:10:00,79.91,79.99,79.89,79.91,30339.0,58.5727,58.6313,58.558,58.5727,30339.0
2018-11-05 15:15:00,79.91,79.94,79.86,79.88,30986.0,58.5727,58.5947,58.536,58.5507,30986.0
2018-11-05 15:20:00,79.88,79.89,79.75,79.76,56061.0,58.5507,58.558,58.4554,58.4627,56061.0
2018-11-05 15:25:00,79.76,79.82,79.71,79.78,57714.0,58.4627,58.5067,58.4261,58.4774,57714.0
2018-11-05 15:30:00,79.78,79.85,79.71,79.84,38294.0,58.4774,58.5287,58.4261,58.5214,38294.0
2018-11-05 15:35:00,79.84,79.87,79.78,79.84,47335.0,58.5214,58.5433,58.4774,58.5214,47335.0
2018-11-05 15:40:00,79.85,79.89,79.81,79.89,59386.0,58.5287,58.558,58.4994,58.558,59386.0
2018-11-05 15:45:00,79.88,79.92,79.84,79.92,57331.0,58.5507,58.58,58.5214,58.58,57331.0
2018-11-05 15:50:00,79.92,79.94,79.87,79.93,106295.0,58.58,58.5947,58.5433,58.5873,106295.0
2018-11-05 15:55:00,79.93,80.05,79.83,79.96,491178.0,58.5873,58.6753,58.514,58.6093,491178.0
2018-11-06 09:30:00,80.08,80.1,79.58,79.94,234714.0,58.6973,58.7119,58.3308,58.5947,234714.0
2018-11-06 09:35:00,79.97,80.13,79.88,80.02,74961.0,58.6166,58.7339,58.5507,58.6533,74961.0
2018-11-06 09:40:00,80.04,80.12,79.94,80.02,56590.0,58.668,58.7266,58.5947,58.6533,56590.0
2018-11-06 09:45:00,80.02,80.15,79.98,80.02,70589.0,58.6533,58.7486,58.624,58.6533,70589.0
2018-11-06 09:50:00,80.02,80.06,79.94,80.0,58652.0,58.6533,58.6826,58.5947,58.6386,58652.0
2018-11-06 09:55:00,80.0,80.01,79.89,79.98,32145.0,58.6386,58.646,58.558,58.624,32145.0
2018-11-06 10:00:00,79.97,80.0,79.89,79.95,24528.0,58.6166,58.6386,58.558,58.602,24528.0
2018-11-06 10:05:00,79.96,80.01,79.91,79.94,72311.0,58.6093,58.646,58.5727,58.5947,72311.0
2018-11-06 10:10:00,79.93,79.98,79.87,79.95,47990.0,58.5873,58.624,58.5433,58.602,47990.0
2018-11-06 10:15:00,79.94,79.98,79.9,79.95,37685.0,58.5947,58.624,58.5653,58.602,37685.0
2018-11-06 10:20:00,79.96,79.98,79.9,79.93,69641.0,58.6093,58.624,58.5653,58.5873,69641.0
2018-11-06 10:25:00,79.94,79.96,79.8,79.88,96873.0,58.5947,58.6093,58.492,58.5507,96873.0
2018-11-06 10:30:00,79.89,79.96,79.88,79.95,52023.0,58.558,58.6093,58.5507,58.602,52023.0
2018-11-06 10:35:00,79.94,79.96,79.81,79.86,41269.0,58.5947,58.6093,58.4994,58.536,41269.0
2018-11-06 10:40:00,79.85,79.96,79.82,79.93,25686.0,58.5287,58.6093,58.5067,58.5873,25686.0
2018-11-06 10:45:00,79.93,79.96,79.88,79.89,42586.0,58.5873,58.6093,58.5507,58.558,42586.0
2018-11-06 10:50:00,79.89,79.91,79.79,79.86,26790.0,58.558,58.5727,58.4847,58.536,26790.0
2018-11-06 10:55:00,79.86,79.91,79.76,79.82,30713.0,58.536,58.5727,58.4627,58.5067,30713.0
2018-11-06 11:00:00,79.83,79.89,79.81,79.85,26149.0,58.514,58.558,58.4994,58.5287,26149.0
2018-11-06 11:05:00,79.85,79.87,79.74,79.74,22826.0,58.5287,58.5433,58.4481,58.4481,22826.0
2018-11-06 11:10:00,79.72,79.91,79.69,79.9,30028.0,58.4334,58.5727,58.4114,58.5653,30028.0
2018-11-06 11:15:00,79.91,79.91,79.8,79.83,21286.0,58.5727,58.5727,58.492,58.514,21286.0
2018-11-06 11:20:00,79.83,79.89,79.82,79.87,29368.0,58.514,58.558,58.5067,58.5433,29368.0
2018-11-06 11:25:00,79.88,79.95,79.86,79.87,42947.0,58.5507,58.602,58.536,58.5433,42947.0
2018-11-06 11:30:00,79.88,79.91,79.84,79.91,44532.0,58.5507,58.5727,58.5214,58.5727,44532.0
2018-11-06 11:35:00,79.91,79.96,79.87,79.89,50929.0,58.5727,58.6093,58.5433,58.558,50929.0
2018-11-06 11:40:00,79.88,79.99,79.88,79.95,32458.0,58.5507,58.6313,58.5507,58.602,32458.0
2018-11-06 11:45:00,79.94,79.96,79.93,79.95,42689.0,58.5947,58.6093,58.5873,58.602,42689.0
2018-11-06 11:50:00,79.95,79.96,79.92,79.94,58143.0,58.602,58.6093,58.58,58.5947,58143.0
2018-11-06 11:55:00,79.95,79.96,79.92,79.95,82010.0,58.602,58.6093,58.58,58.602,82010.0
2018-11-06 12:00:00,79.95,79.95,79.87,79.91,33958.0,58.602,58.602,58.5433,58.5727,33958.0
2018-11-06 12:05:00,79.92,79.97,79.91,79.95,67282.0,58.58,58.6166,58.5727,58.602,67282.0
2018-11-06 12:10:00,79.95,79.97,79.93,79.95,45908.0,58.602,58.6166,58.5873,58.602,45908.0
2018-11-06 12:15:00,79.95,79.95,79.92,79.94,25952.0,58.602,58.602,58.58,58.5947,25952.0
2018-11-06 12:20:00,79.95,80.0,79.94,79.98,70700.0,58.602,58.6386,58.5947,58.624,70700.0
2018-11-06 12:25:00,79.98,80.0,79.93,79.98,112010.0,58.624,58.6386,58.5873,58.624,112010.0
2018-11-06 12:30:00,79.98,80.04,79.93,80.03,43347.0,58.624,58.668,58.5873,58.6606,43347.0
2018-11-06 12:35:00,80.02,80.03,79.96,79.98,54781.0,58.6533,58.6606,58.6093,58.624,54781.0
2018-11-06 12:40:00,79.99,80.12,79.99,80.06,85563.0,58.6313,58.7266,58.6313,58.6826,85563.0
2018-11-06 12:45:00,80.06,80.15,80.04,80.05,46778.0,58.6826,58.7486,58.668,58.6753,46778.0
2018-11-06 12:50:00,80.05,80.16,80.05,80.1,45038.0,58.6753,58.7559,58.6753,58.7119,45038.0
2018-11-06 12:55:00,80.11,80.11,80.04,80.09,31114.0,58.7193,58.7193,58.668,58.7046,31114.0
2018-11-06 13:00:00,80.06,80.08,80.03,80.06,27784.0,58.6826,58.6973,58.6606,58.6826,27784.0
2018-11-06 13:05:00,80.07,80.14,80.03,80.12,30590.0,58.6899,58.7413,58.6606,58.7266,30590.0
2018-11-06 13:10:00,80.12,80.15,80.09,80.15,23724.0,58.7266,58.7486,58.7046,58.7486,23724.0
2018-11-06 13:15:00,80.14,80.16,80.09,80.12,36647.0,58.7413,58.7559,58.7046,58.7266,36647.0
2018-11-06 13:20:00,80.13,80.21,80.11,80.2,23781.0,58.7339,58.7926,58.7193,58.7852,23781.0
2018-11-06 13:25:00,80.21,80.23,80.18,80.19,21351.0,58.7926,58.8072,58.7706,58.7779,21351.0
2018-11-06 13:30:00,80.18,80.2,80.13,80.13,32534.0,58.7706,58.7852,58.7339,58.7339,32534.0
2018-11-06 13:35:00,80.13,80.29,80.13,80.28,24223.0,58.7339,58.8512,58.7339,58.8439,24223.0
2018-11-06 13:40:00,80.27,80.34,80.25,80.34,74463.0,58.8365,58.8878,58.8219,58.8878,74463.0
2018-11-06 13:45:00,80.33,80.54,80.33,80.54,135194.0,58.8805,59.0344,58.8805,59.0344,135194.0
2018-11-06 13:50:00,80.53,80.64,80.53,80.61,50831.0,59.0271,59.1077,59.0271,59.0858,50831.0
2018-11-06 13:55:00,80.61,80.65,80.6,80.64,51559.0,59.0858,59.1151,59.0784,59.1077,51559.0
2018-11-06 14:00:00,80.64,80.65,80.46,80.49,65340.0,59.1077,59.1151,58.9758,58.9978,65340.0
2018-11-06 14:05:00,80.49,80.49,80.37,80.4,58970.0,58.9978,58.9978,58.9098,58.9318,58970.0
2018-11-06 14:10:00,80.39,80.47,80.35,80.44,23436.0,58.9245,58.9831,58.8952,58.9611,23436.0
2018-11-06 14:15:00,80.44,80.45,80.37,80.41,42036.0,58.9611,58.9685,58.9098,58.9392,42036.0
2018-11-06 14:20:00,80.4,80.45,80.38,80.39,35355.0,58.9318,58.9685,58.9172,58.9245,35355.0
2018-11-06 14:25:00,80.39,80.39,80.29,80.33,29992.0,58.9245,58.9245,58.8512,58.8805,29992.0
2018-11-06 14:30:00,80.32,80.32,80.22,80.26,30391.0,58.8732,58.8732,58.7999,58.8292,30391.0
2018-11-06 14:35:00,80.26,80.31,80.19,80.25,54314.0,58.8292,58.8659,58.7779,58.8219,54314.0
2018-11-06 14:40:00,80.25,80.33,80.24,80.28,32975.0,58.8219,58.8805,58.8145,58.8439,32975.0
2018-11-06 14:45:00,80.26,80.29,80.2,80.25,34357.0,58.8292,58.8512,58.7852,58.8219,34357.0
2018-11-06 14:50:00,80.26,80.28,80.2,80.25,44740.0,58.8292,58.8439,58.7852,58.8219,44740.0
2018-11-06 14:55:00,80.25,80.32,80.24,80.28,16720.0,58.8219,58.8732,58.8145,58.8439,16720.0
2018-11-06 15:00:00,80.29,80.39,80.23,80.37,25933.0,58.8512,58.9245,58.8072,58.9098,25933.0
2018-11-06 15:05:00,80.37,80.4,80.33,80.35,32403.0,58.9098,58.9318,58.8805,58.8952,32403.0
2018-11-06 15:10:00,80.35,80.43,80.34,80.43,29922.0,58.8952,58.9538,58.8878,58.9538,29922.0
2018-11-06 15:15:00,80.42,80.46,80.4,80.41,34344.0,58.9465,58.9758,58.9318,58.9392,34344.0
2018-11-06 15:20:00,80.41,80.48,80.35,80.45,58453.0,58.9392,58.9905,58.8952,58.9685,58453.0
2018-11-06 15:25:00,80.44,80.46,80.35,80.42,49509.0,58.9611,58.9758,58.8952,58.9465,49509.0
2018-11-06 15:30:00,80.42,80.43,80.37,80.37,45198.0,58.9465,58.9538,58.9098,58.9098,45198.0
2018-11-06 15:35:00,80.37,80.43,80.35,80.38,51813.0,58.9098,58.9538,58.8952,58.9172,51813.0
2018-11-06 15:40:00,80.39,80.39,80.3,80.3,60297.0,58.9245,58.9245,58.8585,58.8585,60297.0
2018-11-06 15:45:00,80.31,80.38,80.26,80.36,112835.0,58.8659,58.9172,58.8292,58.9025,112835.0
2018-11-06 15:50:00,80.36,80.48,80.34,80.41,126773.0,58.9025,58.9905,58.8878,58.9392,126773.0
2018-11-06 15:55:00,80.42,80.63,80.36,80.59,764955.0,58.9465,59.1004,58.9025,59.0711,764955.0
2018-11-07 09:30:00,80.75,81.24,80.75,80.82,206925.0,59.1884,59.5475,59.1884,59.2397,206925.0
2018-11-07 09:35:00,80.82,81.09,80.79,81.02,132093.0,59.2397,59.4376,59.2177,59.3863,132093.0
2018-11-07 09:40:00,81.03,81.05,80.64,80.72,97702.0,59.3936,59.4083,59.1077,59.1664,97702.0
2018-11-07 09:45:00,80.71,81.13,80.67,81.11,80289.0,59.1591,59.4669,59.1297,59.4522,80289.0
2018-11-07 09:50:00,81.11,81.22,81.07,81.15,102549.0,59.4522,59.5329,59.4229,59.4816,102549.0
2018-11-07 09:55:00,81.17,81.21,81.05,81.09,128735.0,59.4962,59.5255,59.4083,59.4376,128735.0
2018-11-07 10:00:00,81.08,81.12,80.8,80.83,83356.0,59.4303,59.4596,59.225,59.247,83356.0
2018-11-07 10:05:00,80.85,80.85,80.62,80.66,74258.0,59.2617,59.2617,59.0931,59.1224,74258.0
2018-11-07 10:10:00,80.66,80.96,80.66,80.92,44818.0,59.1224,59.3423,59.1224,59.313,44818.0
2018-11-07 10:15:00,80.91,80.97,80.82,80.89,35536.0,59.3056,59.3496,59.2397,59.291,35536.0
2018-11-07 10:20:00,80.89,81.03,80.75,80.96,94833.0,59.291,59.3936,59.1884,59.3423,94833.0
2018-11-07 10:25:00,80.96,81.04,80.83,80.83,32276.0,59.3423,59.4009,59.247,59.247,32276.0
2018-11-07 10:30:00,80.82,80.84,80.55,80.6,79083.0,59.2397,59.2543,59.0418,59.0784,79083.0
2018-11-07 10:35:00,80.61,80.84,80.6,80.79,154010.0,59.0858,59.2543,59.0784,59.2177,154010.0
2018-11-07 10:40:00,80.78,80.79,80.57,80.62,65050.0,59.2104,59.2177,59.0564,59.0931,65050.0
2018-11-07 10:45:00,80.63,80.81,80.63,80.73,50032.0,59.1004,59.2323,59.1004,59.1737,50032.0
2018-11-07 10:50:00,80.74,80.85,80.7,80.75,49066.0,59.181,59.2617,59.1517,59.1884,49066.0
2018-11-07 10:55:00,80.73,80.8,80.59,80.68,46433.0,59.1737,59.225,59.0711,59.1371,46433.0
2018-11-07 11:00:00,80.69,80.83,80.66,80.8,90838.0,59.1444,59.247,59.1224,59.225,90838.0
2018-11-07 11:05:00,80.8,81.24,80.8,81.2,93893.0,59.225,59.5475,59.225,59.5182,93893.0
2018-11-07 11:10:00,81.19,81.2,81.04,81.06,113688.0,59.5109,59.5182,59.4009,59.4156,113688.0
2018-11-07 11:15:00,81.05,81.06,80.94,80.97,62723.0,59.4083,59.4156,59.3276,59.3496,62723.0
2018-11-07 11:20:00,80.96,80.97,80.86,80.92,36212.0,59.3423,59.3496,59.269,59.313,36212.0
2018-11-07 11:25:00,80.93,80.95,80.79,80.79,41805.0,59.3203,59.335,59.2177,59.2177,41805.0
2018-11-07 11:30:00,80.79,80.88,80.79,80.81,53241.0,59.2177,59.2837,59.2177,59.2323,53241.0
2018-11-07 11:35:00,80.82,80.83,80.74,80.81,51342.0,59.2397,59.247,59.181,59.2323,51342.0
2018-11-07 11:40:00,80.81,80.81,80.65,80.67,48579.0,59.2323,59.2323,59.1151,59.1297,48579.0
2018-11-07 11:45:00,80.67,80.71,80.62,80.71,34839.0,59.1297,59.1591,59.0931,59.1591,34839.0
2018-11-07 11:50:00,80.72,80.79,80.68,80.78,47363.0,59.1664,59.2177,59.1371,59.2104,47363.0
2018-11-07 11:55:00,80.78,80.87,80.74,80.86,42783.0,59.2104,59.2763,59.181,59.269,42783.0
2018-11-07 12:00:00,80.88,81.01,80.88,80.98,49588.0,59.2837,59.3789,59.2837,59.357,49588.0
2018-11-07 12:05:00,80.98,81.01,80.91,80.92,44438.0,59.357,59.3789,59.3056,59.313,44438.0
2018-11-07 12:10:00,80.94,81.06,80.92,81.06,184583.0,59.3276,59.4156,59.313,59.4156,184583.0
2018-11-07 12:15:00,81.07,81.21,81.07,81.16,62996.0,59.4229,59.5255,59.4229,59.4889,62996.0
2018-11-07 12:20:00,81.18,81.22,81.12,81.16,42890.0,59.5036,59.5329,59.4596,59.4889,42890.0
2018-11-07 12:25:00,81.16,81.22,81.15,81.16,22535.0,59.4889,59.5329,59.4816,59.4889,22535.0
2018-11-07 12:30:00,81.15,81.28,81.13,81.22,39904.0,59.4816,59.5769,59.4669,59.5329,39904.0
2018-11-07 12:35:00,81.23,81.35,81.23,81.27,42008.0,59.5402,59.6282,59.5402,59.5695,42008.0
2018-11-07 12:40:00,81.27,81.34,81.25,81.31,27669.0,59.5695,59.6208,59.5549,59.5988,27669.0
2018-11-07 12:45:00,81.3,81.39,81.26,81.37,33526.0,59.5915,59.6575,59.5622,59.6428,33526.0
2018-11-07 12:50:00,81.37,81.47,81.37,81.42,36646.0,59.6428,59.7161,59.6428,59.6795,36646.0
2018-11-07 12:55:00,81.43,81.47,81.35,81.42,32825.0,59.6868,59.7161,59.6282,59.6795,32825.0
2018-11-07 13:00:00,81.43,81.48,81.42,81.44,27116.0,59.6868,59.7234,59.6795,59.6941,27116.0
2018-11-07 13:05:00,81.43,81.5,81.42,81.47,22765.0,59.6868,59.7381,59.6795,59.7161,22765.0
2018-11-07 13:10:00,81.45,81.49,81.42,81.42,49012.0,59.7015,59.7308,59.6795,59.6795,49012.0
2018-11-07 13:15:00,81.43,81.43,81.35,81.4,29398.0,59.6868,59.6868,59.6282,59.6648,29398.0
2018-11-07 13:20:00,81.39,81.42,81.37,81.4,24673.0,59.6575,59.6795,59.6428,59.6648,24673.0
2018-11-07 13:25:00,81.41,81.43,81.32,81.33,23931.0,59.6721,59.6868,59.6062,59.6135,23931.0
2018-11-07 13:30:00,81.34,81.36,81.26,81.29,23957.0,59.6208,59.6355,59.5622,59.5842,23957.0
2018-11-07 13:35:00,81.29,81.36,81.29,81.31,23773.0,59.5842,59.6355,59.5842,59.5988,23773.0
2018-11-07 13:40:00,81.31,81.36,81.22,81.23,24207.0,59.5988,59.6355,59.5329,59.5402,24207.0
2018-11-07 13:45:00,81.22,81.27,81.21,81.25,21939.0,59.5329,59.5695,59.5255,59.5549,21939.0
2018-11-07 13:50:00,81.26,81.27,81.19,81.23,19774.0,59.5622,59.5695,59.5109,59.5402,19774.0
2018-11-07 13:55:00,81.24,81.37,81.23,81.33,19812.0,59.5475,59.6428,59.5402,59.6135,19812.0
2018-11-07 14:00:00,81.32,81.44,81.31,81.4,33500.0,59.6062,59.6941,59.5988,59.6648,33500.0
2018-11-07 14:05:00,81.4,81.47,81.38,81.45,36642.0,59.6648,59.7161,59.6501,59.7015,36642.0
2018-11-07 14:10:00,81.45,81.51,81.41,81.43,54121.0,59.7015,59.7454,59.6721,59.6868,54121.0
2018-11-07 14:15:00,81.44,81.55,81.42,81.55,43274.0,59.6941,59.7748,59.6795,59.7748,43274.0
2018-11-07 14:20:00,81.55,81.63,81.52,81.53,34283.0,59.7748,59.8334,59.7528,59.7601,34283.0
2018-11-07 14:25:00,81.53,81.65,81.5,81.63,45945.0,59.7601,59.8481,59.7381,59.8334,45945.0
2018-11-07 14:30:00,81.63,81.71,81.61,81.71,40386.0,59.8334,59.892,59.8187,59.892,40386.0
2018-11-07 14:35:00,81.71,81.87,81.7,81.82,61488.0,59.892,60.0093,59.8847,59.9727,61488.0
2018-11-07 14:40:00,81.82,81.89,81.73,81.73,35429.0,59.9727,60.024,59.9067,59.9067,35429.0
2018-11-07 14:45:00,81.73,81.73,81.61,81.66,25572.0,59.9067,59.9067,59.8187,59.8554,25572.0
2018-11-07 14:50:00,81.68,81.73,81.61,81.64,23999.0,59.87,59.9067,59.8187,59.8407,23999.0
2018-11-07 14:55:00,81.65,81.73,81.64,81.71,31840.0,59.8481,59.9067,59.8407,59.892,31840.0
2018-11-07 15:00:00,81.71,81.77,81.69,81.7,36123.0,59.892,59.936,59.8774,59.8847,36123.0
2018-11-07 15:05:00,81.71,81.8,81.71,81.73,29345.0,59.892,59.958,59.892,59.9067,29345.0
2018-11-07 15:10:00,81.73,81.87,81.72,81.86,64475.0,59.9067,60.0093,59.8994,60.002,64475.0
2018-11-07 15:15:00,81.86,81.86,81.79,81.8,62028.0,60.002,60.002,59.9507,59.958,62028.0
2018-11-07 15:20:00,81.8,81.81,81.72,81.8,78090.0,59.958,59.9653,59.8994,59.958,78090.0
2018-11-07 15:25:00,81.8,81.86,81.75,81.85,109662.0,59.958,60.002,59.9214,59.9947,109662.0
2018-11-07 15:30:00,81.84,81.91,81.79,81.9,70374.0,59.9873,60.0386,59.9507,60.0313,70374.0
2018-11-07 15:35:00,81.9,81.94,81.84,81.9,55903.0,60.0313,60.0606,59.9873,60.0313,55903.0
2018-11-07 15:40:00,81.91,81.92,81.82,81.87,88825.0,60.0386,60.046,59.9727,60.0093,88825.0
2018-11-07 15:45:00,81.87,81.93,81.82,81.85,137249.0,60.0093,60.0533,59.9727,59.9947,137249.0
2018-11-07 15:50:00,81.85,81.93,81.85,81.87,105508.0,59.9947,60.0533,59.9947,60.0093,105508.0
2018-11-07 15:55:00,81.87,81.96,81.82,81.89,252413.0,60.0093,60.0753,59.9727,60.024,252413.0
2018-11-08 09:30:00,81.5,81.92,81.31,81.85,131263.0,60.0569,60.3664,59.9169,60.3149,131263.0
2018-11-08 09:35:00,81.89,82.29,81.67,81.92,143380.0,60.3443,60.6391,60.1822,60.3664,143380.0
2018-11-08 09:40:00,81.97,82.23,81.93,82.23,32219.0,60.4033,60.5949,60.3738,60.5949,32219.0
2018-11-08 09:45:00,82.23,82.31,82.13,82.14,79649.0,60.5949,60.6538,60.5212,60.5286,79649.0
2018-11-08 09:50:00,82.13,82.21,82.05,82.19,67974.0,60.5212,60.5801,60.4622,60.5654,67974.0
2018-11-08 09:55:00,82.18,82.27,82.08,82.24,29724.0,60.558,60.6244,60.4843,60.6022,29724.0
2018-11-08 10:00:00,82.25,82.38,82.21,82.33,40733.0,60.6096,60.7054,60.5801,60.6686,40733.0
2018-11-08 10:05:00,82.34,82.54,82.23,82.53,93626.0,60.6759,60.8233,60.5949,60.8159,93626.0
2018-11-08 10:10:00,82.54,82.65,82.29,82.37,71890.0,60.8233,60.9044,60.6391,60.698,71890.0
2018-11-08 10:15:00,82.4,82.4,82.17,82.32,65265.0,60.7201,60.7201,60.5507,60.6612,65265.0
2018-11-08 10:20:00,82.31,82.33,82.15,82.17,37300.0,60.6538,60.6686,60.5359,60.5507,37300.0
2018-11-08 10:25:00,82.16,82.31,82.12,82.2,39459.0,60.5433,60.6538,60.5138,60.5728,39459.0
2018-11-08 10:30:00,82.19,82.24,82.12,82.22,31872.0,60.5654,60.6022,60.5138,60.5875,31872.0
2018-11-08 10:35:00,82.23,82.24,82.08,82.19,28957.0,60.5949,60.6022,60.4843,60.5654,28957.0
2018-11-08 10:40:00,82.18,82.28,82.12,82.12,21356.0,60.558,60.6317,60.5138,60.5138,21356.0
2018-11-08 10:45:00,82.12,82.23,82.07,82.19,59265.0,60.5138,60.5949,60.477,60.5654,59265.0
2018-11-08 10:50:00,82.19,82.33,82.16,82.3,31955.0,60.5654,60.6686,60.5433,60.6465,31955.0
2018-11-08 10:55:00,82.3,82.51,82.3,82.51,48084.0,60.6465,60.8012,60.6465,60.8012,48084.0
2018-11-08 11:00:00,82.51,82.79,82.51,82.78,78004.0,60.8012,61.0075,60.8012,61.0002,78004.0
2018-11-08 11:05:00,82.78,82.96,82.78,82.93,79278.0,61.0002,61.1328,61.0002,61.1107,79278.0
2018-11-08 11:10:00,82.94,83.0,82.87,82.89,66913.0,61.1181,61.1623,61.0665,61.0812,66913.0
2018-11-08 11:15:00,82.89,82.91,82.77,82.79,76795.0,61.0812,61.096,60.9928,61.0075,76795.0
2018-11-08 11:20:00,82.79,82.85,82.65,82.67,58948.0,61.0075,61.0518,60.9044,60.9191,58948.0
2018-11-08 11:25:00,82.67,82.71,82.55,82.64,30159.0,60.9191,60.9486,60.8307,60.897,30159.0
2018-11-08 11:30:00,82.65,82.8,82.62,82.73,56421.0,60.9044,61.0149,60.8823,60.9633,56421.0
2018-11-08 11:35:00,82.69,82.71,82.6,82.67,34154.0,60.9338,60.9486,60.8675,60.9191,34154.0
2018-11-08 11:40:00,82.68,82.79,82.66,82.73,50252.0,60.9265,61.0075,60.9117,60.9633,50252.0
2018-11-08 11:45:00,82.72,82.75,82.68,82.69,29198.0,60.956,60.9781,60.9265,60.9338,29198.0
2018-11-08 11:50:00,82.7,82.75,82.58,82.59,29035.0,60.9412,60.9781,60.8528,60.8602,29035.0
2018-11-08 11:55:00,82.6,82.74,82.59,82.7,26696.0,60.8675,60.9707,60.8602,60.9412,26696.0
2018-11-08 12:00:00,82.7,82.77,82.69,82.77,39393.0,60.9412,60.9928,60.9338,60.9928,39393.0
2018-11-08 12:05:00,82.77,82.82,82.75,82.77,22745.0,60.9928,61.0296,60.9781,60.9928,22745.0
2018-11-08 12:10:00,82.77,82.8,82.68,82.76,20962.0,60.9928,61.0149,60.9265,60.9854,20962.0
2018-11-08 12:15:00,82.76,82.79,82.72,82.74,24210.0,60.9854,61.0075,60.956,60.9707,24210.0
2018-11-08 12:20:00,82.75,82.75,82.72,82.74,24545.0,60.9781,60.9781,60.956,60.9707,24545.0
2018-11-08 12:25:00,82.74,82.76,82.72,82.72,27692.0,60.9707,60.9854,60.956,60.956,27692.0
2018-11-08 12:30:00,82.72,82.77,82.7,82.71,68474.0,60.956,60.9928,60.9412,60.9486,68474.0
2018-11-08 12:35:00,82.71,82.72,82.66,82.68,24213.0,60.9486,60.956,60.9117,60.9265,24213.0
2018-11-08 12:40:00,82.67,82.7,82.63,82.7,23035.0,60.9191,60.9412,60.8896,60.9412,23035.0
2018-11-08 12:45:00,82.67,82.7,82.65,82.69,20021.0,60.9191,60.9412,60.9044,60.9338,20021.0
2018-11-08 12:50:00,82.68,82.69,82.61,82.65,17430.0,60.9265,60.9338,60.8749,60.9044,17430.0
2018-11-08 12:55:00,82.67,82.71,82.64,82.7,34030.0,60.9191,60.9486,60.897,60.9412,34030.0
2018-11-08 13:00:00,82.71,82.71,82.63,82.66,43428.0,60.9486,60.9486,60.8896,60.9117,43428.0
2018-11-08 13:05:00,82.66,82.71,82.64,82.7,33392.0,60.9117,60.9486,60.897,60.9412,33392.0
2018-11-08 13:10:00,82.7,82.74,82.69,82.73,33149.0,60.9412,60.9707,60.9338,60.9633,33149.0
2018-11-08 13:15:00,82.74,82.76,82.7,82.7,36848.0,60.9707,60.9854,60.9412,60.9412,36848.0
2018-11-08 13:20:00,82.7,82.7,82.6,82.68,29970.0,60.9412,60.9412,60.8675,60.9265,29970.0
2018-11-08 13:25:00,82.68,82.68,82.42,82.43,22898.0,60.9265,60.9265,60.7349,60.7423,22898.0
2018-11-08 13:30:00,82.44,82.45,82.29,82.32,32072.0,60.7496,60.757,60.6391,60.6612,32072.0
2018-11-08 13:35:00,82.33,82.37,82.27,82.3,23917.0,60.6686,60.698,60.6244,60.6465,23917.0
2018-11-08 13:40:00,82.31,82.35,82.26,82.29,11280.0,60.6538,60.6833,60.617,60.6391,11280.0
2018-11-08 13:45:00,82.29,82.37,82.29,82.36,15317.0,60.6391,60.698,60.6391,60.6907,15317.0
2018-11-08 13:50:00,82.35,82.42,82.32,82.4,21029.0,60.6833,60.7349,60.6612,60.7201,21029.0
2018-11-08 13:55:00,82.4,82.49,82.4,82.49,16766.0,60.7201,60.7865,60.7201,60.7865,16766.0
2018-11-08 14:00:00,82.48,82.59,82.36,82.4,47868.0,60.7791,60.8602,60.6907,60.7201,47868.0
2018-11-08 14:05:00,82.41,82.68,82.41,82.65,57496.0,60.7275,60.9265,60.7275,60.9044,57496.0
2018-11-08 14:10:00,82.66,82.75,82.63,82.74,63994.0,60.9117,60.9781,60.8896,60.9707,63994.0
2018-11-08 14:15:00,82.75,82.8,82.62,82.63,50699.0,60.9781,61.0149,60.8823,60.8896,50699.0
2018-11-08 14:20:00,82.63,82.68,82.59,82.64,30490.0,60.8896,60.9265,60.8602,60.897,30490.0
2018-11-08 14:25:00,82.63,82.64,82.5,82.54,35418.0,60.8896,60.897,60.7938,60.8233,35418.0
2018-11-08 14:30:00,82.54,82.6,82.49,82.52,42760.0,60.8233,60.8675,60.7865,60.8086,42760.0
2018-11-08 14:35:00,82.52,82.61,82.43,82.43,38363.0,60.8086,60.8749,60.7423,60.7423,38363.0
2018-11-08 14:40:00,82.42,82.45,82.34,82.42,39910.0,60.7349,60.757,60.6759,60.7349,39910.0
2018-11-08 14:45:00,82.41,82.54,82.38,82.54,28639.0,60.7275,60.8233,60.7054,60.8233,28639.0
2018-11-08 14:50:00,82.54,82.54,82.45,82.49,29098.0,60.8233,60.8233,60.757,60.7865,29098.0
2018-11-08 14:55:00,82.48,82.59,82.48,82.53,23735.0,60.7791,60.8602,60.7791,60.8159,23735.0
2018-11-08 15:00:00,82.53,82.54,82.4,82.46,287126.0,60.8159,60.8233,60.7201,60.7644,287126.0
2018-11-08 15:05:00,82.46,82.61,82.4,82.46,48039.0,60.7644,60.8749,60.7201,60.7644,48039.0
2018-11-08 15:10:00,82.47,82.52,82.41,82.48,32971.0,60.7717,60.8086,60.7275,60.7791,32971.0
2018-11-08 15:15:00,82.48,82.55,82.45,82.5,44347.0,60.7791,60.8307,60.757,60.7938,44347.0
2018-11-08 15:20:00,82.5,82.54,82.47,82.54,37800.0,60.7938,60.8233,60.7717,60.8233,37800.0
2018-11-08 15:25:00,82.54,82.54,82.37,82.37,52637.0,60.8233,60.8233,60.698,60.698,52637.0
2018-11-08 15:30:00,82.37,82.41,82.29,82.36,63464.0,60.698,60.7275,60.6391,60.6907,63464.0
2018-11-08 15:35:00,82.36,82.42,82.31,82.35,52369.0,60.6907,60.7349,60.6538,60.6833,52369.0
2018-11-08 15:40:00,82.35,82.44,82.32,82.42,58836.0,60.6833,60.7496,60.6612,60.7349,58836.0
2018-11-08 15:45:00,82.42,82.48,82.39,82.43,101445.0,60.7349,60.7791,60.7128,60.7423,101445.0
2018-11-08 15:50:00,82.44,82.52,82.42,82.45,138744.0,60.7496,60.8086,60.7349,60.757,138744.0
2018-11-08 15:55:00,82.45,82.52,82.38,82.44,387917.0,60.757,60.8086,60.7054,60.7496,387917.0
2018-11-09 09:30:00,82.51,82.86,82.47,82.7,86997.0,60.8012,61.0591,60.7717,60.9412,86997.0
2018-11-09 09:35:00,82.63,82.98,82.63,82.72,40164.0,60.8896,61.1475,60.8896,60.956,40164.0
2018-11-09 09:40:00,82.75,82.76,82.52,82.55,37584.0,60.9781,60.9854,60.8086,60.8307,37584.0
2018-11-09 09:45:00,82.53,82.57,82.47,82.5,20908.0,60.8159,60.8454,60.7717,60.7938,20908.0
2018-11-09 09:50:00,82.48,82.49,82.02,82.19,86878.0,60.7791,60.7865,60.4401,60.5654,86878.0
2018-11-09 09:55:00,82.19,82.29,82.13,82.24,31213.0,60.5654,60.6391,60.5212,60.6022,31213.0
2018-11-09 10:00:00,82.25,82.33,82.12,82.22,35771.0,60.6096,60.6686,60.5138,60.5875,35771.0
2018-11-09 10:05:00,82.22,82.31,82.17,82.22,28561.0,60.5875,60.6538,60.5507,60.5875,28561.0
2018-11-09 10:10:00,82.21,82.35,82.14,82.15,23307.0,60.5801,60.6833,60.5286,60.5359,23307.0
2018-11-09 10:15:00,82.15,82.2,82.08,82.16,26110.0,60.5359,60.5728,60.4843,60.5433,26110.0
2018-11-09 10:20:00,82.14,82.25,82.12,82.22,31882.0,60.5286,60.6096,60.5138,60.5875,31882.0
2018-11-09 10:25:00,82.21,82.21,81.88,81.9,56991.0,60.5801,60.5801,60.337,60.3517,56991.0
2018-11-09 10:30:00,81.9,82.2,81.8,82.19,79287.0,60.3517,60.5728,60.278,60.5654,79287.0
2018-11-09 10:35:00,82.2,82.33,82.16,82.33,26809.0,60.5728,60.6686,60.5433,60.6686,26809.0
2018-11-09 10:40:00,82.33,82.39,82.26,82.3,29276.0,60.6686,60.7128,60.617,60.6465,29276.0
2018-11-09 10:45:00,82.32,82.42,82.3,82.3,28164.0,60.6612,60.7349,60.6465,60.6465,28164.0
2018-11-09 10:50:00,82.3,82.3,82.13,82.19,20789.0,60.6465,60.6465,60.5212,60.5654,20789.0
2018-11-09 10:55:00,82.17,82.27,82.14,82.27,41005.0,60.5507,60.6244,60.5286,60.6244,41005.0
2018-11-09 11:00:00,82.29,82.39,82.2,82.23,45135.0,60.6391,60.7128,60.5728,60.5949,45135.0
2018-11-09 11:05:00,82.23,82.23,82.06,82.12,35165.0,60.5949,60.5949,60.4696,60.5138,35165.0
2018-11-09 11:10:00,82.13,82.23,82.09,82.23,36619.0,60.5212,60.5949,60.4917,60.5949,36619.0
2018-11-09 11:15:00,82.23,82.26,82.1,82.12,26795.0,60.5949,60.617,60.4991,60.5138,26795.0
2018-11-09 11:20:00,82.13,82.27,82.13,82.25,20369.0,60.5212,60.6244,60.5212,60.6096,20369.0
2018-11-09 11:25:00,82.28,82.28,82.11,82.11,25247.0,60.6317,60.6317,60.5064,60.5064,25247.0
2018-11-09 11:30:00,82.11,82.18,82.02,82.07,27241.0,60.5064,60.558,60.4401,60.477,27241.0
2018-11-09 11:35:00,82.07,82.14,81.99,82.14,34372.0,60.477,60.5286,60.418,60.5286,34372.0
2018-11-09 11:40:00,82.13,82.14,81.94,82.02,42314.0,60.5212,60.5286,60.3812,60.4401,42314.0
2018-11-09 11:45:00,82.02,82.09,81.93,81.99,27230.0,60.4401,60.4917,60.3738,60.418,27230.0
2018-11-09 11:50:00,81.99,82.0,81.87,81.93,27788.0,60.418,60.4254,60.3296,60.3738,27788.0
2018-11-09 11:55:00,81.94,81.97,81.82,81.87,25216.0,60.3812,60.4033,60.2927,60.3296,25216.0
2018-11-09 12:00:00,81.87,81.99,81.85,81.88,23348.0,60.3296,60.418,60.3149,60.337,23348.0
2018-11-09 12:05:00,81.89,81.92,81.86,81.91,12815.0,60.3443,60.3664,60.3222,60.3591,12815.0
2018-11-09 12:10:00,81.9,81.95,81.8,81.8,16478.0,60.3517,60.3885,60.278,60.278,16478.0
2018-11-09 12:15:00,81.81,81.84,81.77,81.81,16943.0,60.2854,60.3075,60.2559,60.2854,16943.0
2018-11-09 12:20:00,81.8,81.89,81.73,81.89,47202.0,60.278,60.3443,60.2264,60.3443,47202.0
2018-11-09 12:25:00,81.89,81.94,81.86,81.88,21397.0,60.3443,60.3812,60.3222,60.337,21397.0
2018-11-09 12:30:00,81.87,81.94,81.82,81.94,53085.0,60.3296,60.3812,60.2927,60.3812,53085.0
2018-11-09 12:35:00,81.95,81.98,81.91,81.92,9963.0,60.3885,60.4107,60.3591,60.3664,9963.0
2018-11-09 12:40:00,81.92,81.92,81.85,81.87,11057.0,60.3664,60.3664,60.3149,60.3296,11057.0
2018-11-09 12:45:00,81.86,81.93,81.83,81.89,36840.0,60.3222,60.3738,60.3001,60.3443,36840.0
2018-11-09 12:50:00,81.92,82.06,81.87,82.05,16881.0,60.3664,60.4696,60.3296,60.4622,16881.0
2018-11-09 12:55:00,82.04,82.05,81.95,81.97,14565.0,60.4549,60.4622,60.3885,60.4033,14565.0
2018-11-09 13:00:00,82.03,82.03,81.94,81.99,18352.0,60.4475,60.4475,60.3812,60.418,18352.0
2018-11-09 13:05:00,81.98,82.01,81.97,82.01,15567.0,60.4107,60.4328,60.4033,60.4328,15567.0
2018-11-09 13:10:00,82.01,82.01,81.92,81.94,16867.0,60.4328,60.4328,60.3664,60.3812,16867.0
2018-11-09 13:15:00,81.94,81.95,81.88,81.94,22228.0,60.3812,60.3885,60.337,60.3812,22228.0
2018-11-09 13:20:00,81.93,82.01,81.9,81.97,25493.0,60.3738,60.4328,60.3517,60.4033,25493.0
2018-11-09 13:25:00,81.97,82.0,81.95,82.0,16182.0,60.4033,60.4254,60.3885,60.4254,16182.0
2018-11-09 13:30:00,82.01,82.01,81.86,81.88,29677.0,60.4328,60.4328,60.3222,60.337,29677.0
2018-11-09 13:35:00,81.89,81.99,81.87,81.96,18246.0,60.3443,60.418,60.3296,60.3959,18246.0
2018-11-09 13:40:00,81.94,82.02,81.92,81.99,23481.0,60.3812,60.4401,60.3664,60.418,23481.0
2018-11-09 13:45:00,81.98,81.99,81.91,81.92,37372.0,60.4107,60.418,60.3591,60.3664,37372.0
2018-11-09 13:50:00,81.92,82.12,81.92,82.1,28322.0,60.3664,60.5138,60.3664,60.4991,28322.0
2018-11-09 13:55:00,82.1,82.15,82.05,82.06,25668.0,60.4991,60.5359,60.4622,60.4696,25668.0
2018-11-09 14:00:00,82.05,82.14,82.03,82.12,35968.0,60.4622,60.5286,60.4475,60.5138,35968.0
2018-11-09 14:05:00,82.14,82.15,81.94,81.97,25821.0,60.5286,60.5359,60.3812,60.4033,25821.0
2018-11-09 14:10:00,81.97,81.97,81.84,81.9,38020.0,60.4033,60.4033,60.3075,60.3517,38020.0
2018-11-09 14:15:00,81.89,81.97,81.87,81.88,36209.0,60.3443,60.4033,60.3296,60.337,36209.0
2018-11-09 14:20:00,81.89,81.92,81.84,81.86,22626.0,60.3443,60.3664,60.3075,60.3222,22626.0
2018-11-09 14:25:00,81.86,81.9,81.79,81.79,26197.0,60.3222,60.3517,60.2706,60.2706,26197.0
2018-11-09 14:30:00,81.79,81.96,81.79,81.95,19922.0,60.2706,60.3959,60.2706,60.3885,19922.0
2018-11-09 14:35:00,81.95,82.01,81.92,82.01,30599.0,60.3885,60.4328,60.3664,60.4328,30599.0
2018-11-09 14:40:00,82.0,82.06,82.0,82.04,21835.0,60.4254,60.4696,60.4254,60.4549,21835.0
2018-11-09 14:45:00,82.03,82.13,82.0,82.07,27244.0,60.4475,60.5212,60.4254,60.477,27244.0
2018-11-09 14:50:00,82.06,82.21,82.06,82.15,21928.0,60.4696,60.5801,60.4696,60.5359,21928.0
2018-11-09 14:55:00,82.16,82.26,82.14,82.17,43309.0,60.5433,60.617,60.5286,60.5507,43309.0
2018-11-09 15:00:00,82.18,82.29,82.14,82.27,29428.0,60.558,60.6391,60.5286,60.6244,29428.0
2018-11-09 15:05:00,82.27,82.33,82.22,82.31,27019.0,60.6244,60.6686,60.5875,60.6538,27019.0
2018-11-09 15:10:00,82.31,82.38,82.25,82.36,28272.0,60.6538,60.7054,60.6096,60.6907,28272.0
2018-11-09 15:15:00,82.38,82.42,82.29,82.38,28269.0,60.7054,60.7349,60.6391,60.7054,28269.0
2018-11-09 15:20:00,82.38,82.5,82.3,82.46,34427.0,60.7054,60.7938,60.6465,60.7644,34427.0
2018-11-09 15:25:00,82.45,82.48,82.39,82.43,34487.0,60.757,60.7791,60.7128,60.7423,34487.0
2018-11-09 15:30:00,82.42,82.47,82.38,82.42,37667.0,60.7349,60.7717,60.7054,60.7349,37667.0
2018-11-09 15:35:00,82.42,82.5,82.39,82.45,60596.0,60.7349,60.7938,60.7128,60.757,60596.0
2018-11-09 15:40:00,82.45,82.65,82.45,82.63,52703.0,60.757,60.9044,60.757,60.8896,52703.0
2018-11-09 15:45:00,82.63,82.66,82.44,82.45,80729.0,60.8896,60.9117,60.7496,60.757,80729.0
2018-11-09 15:50:00,82.45,82.57,82.45,82.56,64323.0,60.757,60.8454,60.757,60.8381,64323.0
2018-11-09 15:55:00,82.56,82.61,82.37,82.39,163880.0,60.8381,60.8749,60.698,60.7128,163880.0
2018-11-12 09:30:00,82.39,82.59,81.89,82.08,149941.0,60.7128,60.8602,60.3443,60.4843,149941.0
2018-11-12 09:35:00,82.04,82.14,81.85,81.99,63910.0,60.4549,60.5286,60.3149,60.418,63910.0
2018-11-12 09:40:00,81.99,82.35,81.99,82.31,47473.0,60.418,60.6833,60.418,60.6538,47473.0
2018-11-12 09:45:00,82.3,82.37,82.23,82.35,31579.0,60.6465,60.698,60.5949,60.6833,31579.0
2018-11-12 09:50:00,82.33,82.46,82.3,82.39,22074.0,60.6686,60.7644,60.6465,60.7128,22074.0
2018-11-12 09:55:00,82.37,82.43,82.04,82.11,27364.0,60.698,60.7423,60.4549,60.5064,27364.0
2018-11-12 10:00:00,82.11,82.17,81.97,82.15,58764.0,60.5064,60.5507,60.4033,60.5359,58764.0
2018-11-12 10:05:00,82.15,82.25,82.06,82.07,30265.0,60.5359,60.6096,60.4696,60.477,30265.0
2018-11-12 10:10:00,82.06,82.15,81.9,81.91,33583.0,60.4696,60.5359,60.3517,60.3591,33583.0
2018-11-12 10:15:00,81.92,82.15,81.87,82.15,40560.0,60.3664,60.5359,60.3296,60.5359,40560.0
2018-11-12 10:20:00,82.16,82.43,82.11,82.33,32805.0,60.5433,60.7423,60.5064,60.6686,32805.0
2018-11-12 10:25:00,82.33,82.54,82.3,82.5,27961.0,60.6686,60.8233,60.6465,60.7938,27961.0
2018-11-12 10:30:00,82.49,82.49,82.33,82.39,41778.0,60.7865,60.7865,60.6686,60.7128,41778.0
2018-11-12 10:35:00,82.4,82.4,82.26,82.29,45745.0,60.7201,60.7201,60.617,60.6391,45745.0
2018-11-12 10:40:00,82.28,82.33,82.2,82.28,30798.0,60.6317,60.6686,60.5728,60.6317,30798.0
2018-11-12 10:45:00,82.28,82.32,82.11,82.12,44458.0,60.6317,60.6612,60.5064,60.5138,44458.0
2018-11-12 10:50:00,82.12,82.17,82.06,82.11,25193.0,60.5138,60.5507,60.4696,60.5064,25193.0
2018-11-12 10:55:00,82.1,82.11,82.02,82.04,26881.0,60.4991,60.5064,60.4401,60.4549,26881.0
2018-11-12 11:00:00,82.06,82.08,81.96,82.06,28778.0,60.4696,60.4843,60.3959,60.4696,28778.0
2018-11-12 11:05:00,82.05,82.23,82.05,82.2,35786.0,60.4622,60.5949,60.4622,60.5728,35786.0
2018-11-12 11:10:00,82.2,82.23,82.12,82.12,23619.0,60.5728,60.5949,60.5138,60.5138,23619.0
2018-11-12 11:15:00,82.13,82.13,81.99,82.03,43146.0,60.5212,60.5212,60.418,60.4475,43146.0
2018-11-12 11:20:00,82.03,82.17,82.0,82.15,29026.0,60.4475,60.5507,60.4254,60.5359,29026.0
2018-11-12 11:25:00,82.15,82.24,82.11,82.12,36440.0,60.5359,60.6022,60.5064,60.5138,36440.0
2018-11-12 11:30:00,82.11,82.2,81.99,82.1,19595.0,60.5064,60.5728,60.418,60.4991,19595.0
2018-11-12 11:35:00,82.11,82.13,81.93,81.95,27110.0,60.5064,60.5212,60.3738,60.3885,27110.0
2018-11-12 11:40:00,81.94,82.05,81.93,81.95,19500.0,60.3812,60.4622,60.3738,60.3885,19500.0
2018-11-12 11:45:00,81.95,82.04,81.9,82.02,19181.0,60.3885,60.4549,60.3517,60.4401,19181.0
2018-11-12 11:50:00,82.03,82.15,81.94,82.12,31299.0,60.4475,60.5359,60.3812,60.5138,31299.0
2018-11-12 11:55:00,82.1,82.18,82.09,82.12,51205.0,60.4991,60.558,60.4917,60.5138,51205.0
2018-11-12 12:00:00,82.11,82.22,82.09,82.17,33736.0,60.5064,60.5875,60.4917,60.5507,33736.0
2018-11-12 12:05:00,82.16,82.17,82.07,82.16,22117.0,60.5433,60.5507,60.477,60.5433,22117.0
2018-11-12 12:10:00,82.17,82.17,82.09,82.15,20817.0,60.5507,60.5507,60.4917,60.5359,20817.0
2018-11-12 12:15:00,82.14,82.2,82.1,82.15,39884.0,60.5286,60.5728,60.4991,60.5359,39884.0
2018-11-12 12:20:00,82.15,82.15,82.06,82.12,17827.0,60.5359,60.5359,60.4696,60.5138,17827.0
2018-11-12 12:25:00,82.12,82.15,82.09,82.15,17057.0,60.5138,60.5359,60.4917,60.5359,17057.0
2018-11-12 12:30:00,82.15,82.15,82.03,82.06,27473.0,60.5359,60.5359,60.4475,60.4696,27473.0
2018-11-12 12:35:00,82.06,82.19,82.05,82.14,29984.0,60.4696,60.5654,60.4622,60.5286,29984.0
2018-11-12 12:40:00,82.13,82.18,82.07,82.12,21585.0,60.5212,60.558,60.477,60.5138,21585.0
2018-11-12 12:45:00,82.11,82.12,82.05,82.1,23470.0,60.5064,60.5138,60.4622,60.4991,23470.0
2018-11-12 12:50:00,82.1,82.12,82.04,82.06,38393.0,60.4991,60.5138,60.4549,60.4696,38393.0
2018-11-12 12:55:00,82.06,82.1,81.98,82.02,27811.0,60.4696,60.4991,60.4107,60.4401,27811.0
2018-11-12 13:00:00,82.03,82.08,82.02,82.08,15860.0,60.4475,60.4843,60.4401,60.4843,15860.0
2018-11-12 13:05:00,82.08,82.08,81.99,82.01,20040.0,60.4843,60.4843,60.418,60.4328,20040.0
2018-11-12 13:10:00,82.02,82.04,81.9,81.9,15776.0,60.4401,60.4549,60.3517,60.3517,15776.0
2018-11-12 13:15:00,81.91,81.96,81.88,81.9,24276.0,60.3591,60.3959,60.337,60.3517,24276.0
2018-11-12 13:20:00,81.89,81.98,81.88,81.92,22679.0,60.3443,60.4107,60.337,60.3664,22679.0
2018-11-12 13:25:00,81.92,82.08,81.91,82.01,19593.0,60.3664,60.4843,60.3591,60.4328,19593.0
2018-11-12 13:30:00,82.01,82.11,81.98,82.11,18144.0,60.4328,60.5064,60.4107,60.5064,18144.0
2018-11-12 13:35:00,82.11,82.11,82.02,82.04,18052.0,60.5064,60.5064,60.4401,60.4549,18052.0
2018-11-12 13:40:00,82.04,82.09,81.96,81.96,15412.0,60.4549,60.4917,60.3959,60.3959,15412.0
2018-11-12 13:45:00,81.96,82.07,81.91,82.05,35390.0,60.3959,60.477,60.3591,60.4622,35390.0
2018-11-12 13:50:00,82.04,82.32,82.04,82.26,36925.0,60.4549,60.6612,60.4549,60.617,36925.0
2018-11-12 13:55:00,82.25,82.26,82.19,82.21,16173.0,60.6096,60.617,60.5654,60.5801,16173.0
2018-11-12 14:00:00,82.21,82.36,82.2,82.36,21996.0,60.5801,60.6907,60.5728,60.6907,21996.0
2018-11-12 14:05:00,82.35,82.35,82.19,82.21,18628.0,60.6833,60.6833,60.5654,60.5801,18628.0
2018-11-12 14:10:00,82.22,82.3,82.2,82.21,25145.0,60.5875,60.6465,60.5728,60.5801,25145.0
2018-11-12 14:15:00,82.22,82.37,82.22,82.33,22284.0,60.5875,60.698,60.5875,60.6686,22284.0
2018-11-12 14:20:00,82.33,82.35,82.24,82.26,21937.0,60.6686,60.6833,60.6022,60.617,21937.0
2018-11-12 14:25:00,82.27,82.27,82.15,82.18,22140.0,60.6244,60.6244,60.5359,60.558,22140.0
2018-11-12 14:30:00,82.19,82.22,82.16,82.22,15894.0,60.5654,60.5875,60.5433,60.5875,15894.0
2018-11-12 14:35:00,82.23,82.24,82.07,82.1,20922.0,60.5949,60.6022,60.477,60.4991,20922.0
2018-11-12 14:40:00,82.11,82.33,82.11,82.32,28474.0,60.5064,60.6686,60.5064,60.6612,28474.0
2018-11-12 14:45:00,82.33,82.4,82.32,82.33,36408.0,60.6686,60.7201,60.6612,60.6686,36408.0
2018-11-12 14:50:00,82.34,82.37,82.21,82.23,38786.0,60.6759,60.698,60.5801,60.5949,38786.0
2018-11-12 14:55:00,82.24,82.28,82.09,82.11,20627.0,60.6022,60.6317,60.4917,60.5064,20627.0
2018-11-12 15:00:00,82.11,82.2,82.09,82.11,24694.0,60.5064,60.5728,60.4917,60.5064,24694.0
2018-11-12 15:05:00,82.1,82.1,82.0,82.05,30809.0,60.4991,60.4991,60.4254,60.4622,30809.0
2018-11-12 15:10:00,82.05,82.11,81.94,82.06,44153.0,60.4622,60.5064,60.3812,60.4696,44153.0
2018-11-12 15:15:00,82.05,82.13,81.97,82.13,50132.0,60.4622,60.5212,60.4033,60.5212,50132.0
2018-11-12 15:20:00,82.14,82.23,82.09,82.14,32538.0,60.5286,60.5949,60.4917,60.5286,32538.0
2018-11-12 15:25:00,82.13,82.21,82.11,82.13,37425.0,60.5212,60.5801,60.5064,60.5212,37425.0
2018-11-12 15:30:00,82.13,82.13,81.93,81.97,63764.0,60.5212,60.5212,60.3738,60.4033,63764.0
2018-11-12 15:35:00,81.98,82.05,81.94,82.01,46798.0,60.4107,60.4622,60.3812,60.4328,46798.0
2018-11-12 15:40:00,82.01,82.1,81.89,81.99,59799.0,60.4328,60.4991,60.3443,60.418,59799.0
2018-11-12 15:45:00,81.98,82.09,81.86,81.86,87126.0,60.4107,60.4917,60.3222,60.3222,87126.0
2018-11-12 15:50:00,81.86,81.89,81.58,81.63,102712.0,60.3222,60.3443,60.1159,60.1527,102712.0
2018-11-12 15:55:00,81.63,81.86,81.63,81.81,214753.0,60.1527,60.3222,60.1527,60.2854,214753.0
2018-11-13 09:30:00,82.3,82.63,82.07,82.23,145758.0,60.6465,60.8896,60.477,60.5949,145758.0
2018-11-13 09:35:00,82.2,82.39,81.85,81.94,41933.0,60.5728,60.7128,60.3149,60.3812,41933.0
2018-11-13 09:40:00,81.97,82.4,81.94,82.34,35813.0,60.4033,60.7201,60.3812,60.6759,35813.0
2018-11-13 09:45:00,82.33,82.5,82.29,82.41,45507.0,60.6686,60.7938,60.6391,60.7275,45507.0
2018-11-13 09:50:00,82.41,82.6,82.31,82.33,34601.0,60.7275,60.8675,60.6538,60.6686,34601.0
2018-11-13 09:55:00,82.34,82.43,82.24,82.34,37220.0,60.6759,60.7423,60.6022,60.6759,37220.0
2018-11-13 10:00:00,82.34,82.36,82.14,82.29,89422.0,60.6759,60.6907,60.5286,60.6391,89422.0
2018-11-13 10:05:00,82.26,82.47,82.16,82.38,42734.0,60.617,60.7717,60.5433,60.7054,42734.0
2018-11-13 10:10:00,82.38,82.4,82.24,82.36,45344.0,60.7054,60.7201,60.6022,60.6907,45344.0
2018-11-13 10:15:00,82.37,82.68,82.37,82.56,59979.0,60.698,60.9265,60.698,60.8381,59979.0
2018-11-13 10:20:00,82.57,82.62,81.89,81.99,130466.0,60.8454,60.8823,60.3443,60.418,130466.0
2018-11-13 10:25:00,82.0,82.01,81.85,81.87,40172.0,60.4254,60.4328,60.3149,60.3296,40172.0
2018-11-13 10:30:00,81.85,81.88,81.74,81.88,50194.0,60.3149,60.337,60.2338,60.337,50194.0
2018-11-13 10:35:00,81.86,81.95,81.81,81.83,80258.0,60.3222,60.3885,60.2854,60.3001,80258.0
2018-11-13 10:40:00,81.83,81.87,81.6,81.67,68165.0,60.3001,60.3296,60.1306,60.1822,68165.0
2018-11-13 10:45:00,81.67,81.87,81.59,81.66,233756.0,60.1822,60.3296,60.1233,60.1748,233756.0
2018-11-13 10:50:00,81.66,81.69,81.43,81.51,44347.0,60.1748,60.197,60.0054,60.0643,44347.0
2018-11-13 10:55:00,81.52,81.82,81.52,81.69,113839.0,60.0717,60.2927,60.0717,60.197,113839.0
2018-11-13 11:00:00,81.69,82.04,81.65,81.99,48045.0,60.197,60.4549,60.1675,60.418,48045.0
2018-11-13 11:05:00,82.0,82.03,81.84,81.96,40113.0,60.4254,60.4475,60.3075,60.3959,40113.0
2018-11-13 11:10:00,81.94,82.07,81.91,82.01,37222.0,60.3812,60.477,60.3591,60.4328,37222.0
2018-11-13 11:15:00,82.0,82.23,81.93,82.19,45162.0,60.4254,60.5949,60.3738,60.5654,45162.0
2018-11-13 11:20:00,82.18,82.2,82.01,82.01,48189.0,60.558,60.5728,60.4328,60.4328,48189.0
2018-11-13 11:25:00,82.01,82.12,81.98,81.99,30758.0,60.4328,60.5138,60.4107,60.418,30758.0
2018-11-13 11:30:00,82.0,82.09,81.92,82.06,24852.0,60.4254,60.4917,60.3664,60.4696,24852.0
2018-11-13 11:35:00,82.05,82.12,81.88,81.88,28575.0,60.4622,60.5138,60.337,60.337,28575.0
2018-11-13 11:40:00,81.88,81.9,81.82,81.88,26489.0,60.337,60.3517,60.2927,60.337,26489.0
2018-11-13 11:45:00,81.9,81.96,81.84,81.96,19447.0,60.3517,60.3959,60.3075,60.3959,19447.0
2018-11-13 11:50:00,81.95,82.02,81.82,81.82,24537.0,60.3885,60.4401,60.2927,60.2927,24537.0
2018-11-13 11:55:00,81.82,81.99,81.82,81.98,16822.0,60.2927,60.418,60.2927,60.4107,16822.0
2018-11-13 12:00:00,81.99,82.13,81.98,82.06,45268.0,60.418,60.5212,60.4107,60.4696,45268.0
2018-11-13 12:05:00,82.06,82.06,81.86,81.92,19047.0,60.4696,60.4696,60.3222,60.3664,19047.0
2018-11-13 12:10:00,81.94,82.09,81.93,82.06,25487.0,60.3812,60.4917,60.3738,60.4696,25487.0
2018-11-13 12:15:00,82.05,82.11,82.02,82.08,32041.0,60.4622,60.5064,60.4401,60.4843,32041.0
2018-11-13 12:20:00,82.09,82.12,82.05,82.12,29665.0,60.4917,60.5138,60.4622,60.5138,29665.0
2018-11-13 12:25:00,82.14,82.2,82.09,82.09,36879.0,60.5286,60.5728,60.4917,60.4917,36879.0
2018-11-13 12:30:00,82.09,82.12,82.03,82.08,28364.0,60.4917,60.5138,60.4475,60.4843,28364.0
2018-11-13 12:35:00,82.07,82.08,81.96,82.0,30365.0,60.477,60.4843,60.3959,60.4254,30365.0
2018-11-13 12:40:00,82.0,82.01,81.75,81.82,38405.0,60.4254,60.4328,60.2412,60.2927,38405.0
2018-11-13 12:45:00,81.81,81.85,81.76,81.78,25915.0,60.2854,60.3149,60.2485,60.2633,25915.0
2018-11-13 12:50:00,81.78,81.82,81.71,81.77,24071.0,60.2633,60.2927,60.2117,60.2559,24071.0
2018-11-13 12:55:00,81.78,81.81,81.68,81.76,28721.0,60.2633,60.2854,60.1896,60.2485,28721.0
2018-11-13 13:00:00,81.76,81.91,81.76,81.9,24432.0,60.2485,60.3591,60.2485,60.3517,24432.0
2018-11-13 13:05:00,81.89,81.91,81.83,81.88,17458.0,60.3443,60.3591,60.3001,60.337,17458.0
2018-11-13 13:10:00,81.9,81.93,81.72,81.75,25538.0,60.3517,60.3738,60.2191,60.2412,25538.0
2018-11-13 13:15:00,81.76,81.8,81.69,81.79,19924.0,60.2485,60.278,60.197,60.2706,19924.0
2018-11-13 13:20:00,81.81,81.89,81.78,81.89,20658.0,60.2854,60.3443,60.2633,60.3443,20658.0
2018-11-13 13:25:00,81.87,81.93,81.77,81.86,24496.0,60.3296,60.3738,60.2559,60.3222,24496.0
2018-11-13 13:30:00,81.88,82.08,81.86,82.06,37044.0,60.337,60.4843,60.3222,60.4696,37044.0
2018-11-13 13:35:00,82.07,82.15,81.99,82.15,17248.0,60.477,60.5359,60.418,60.5359,17248.0
2018-11-13 13:40:00,82.16,82.22,82.1,82.18,24798.0,60.5433,60.5875,60.4991,60.558,24798.0
2018-11-13 13:45:00,82.18,82.24,82.11,82.2,70604.0,60.558,60.6022,60.5064,60.5728,70604.0
2018-11-13 13:50:00,82.19,82.27,82.17,82.23,60196.0,60.5654,60.6244,60.5507,60.5949,60196.0
2018-11-13 13:55:00,82.23,82.23,82.07,82.11,50659.0,60.5949,60.5949,60.477,60.5064,50659.0
2018-11-13 14:00:00,82.12,82.16,81.95,81.97,31394.0,60.5138,60.5433,60.3885,60.4033,31394.0
2018-11-13 14:05:00,81.98,82.02,81.95,81.96,26082.0,60.4107,60.4401,60.3885,60.3959,26082.0
2018-11-13 14:10:00,81.96,82.02,81.89,81.9,28022.0,60.3959,60.4401,60.3443,60.3517,28022.0
2018-11-13 14:15:00,81.89,81.89,81.79,81.83,19495.0,60.3443,60.3443,60.2706,60.3001,19495.0
2018-11-13 14:20:00,81.83,81.86,81.66,81.77,25813.0,60.3001,60.3222,60.1748,60.2559,25813.0
2018-11-13 14:25:00,81.77,81.83,81.74,81.82,21804.0,60.2559,60.3001,60.2338,60.2927,21804.0
2018-11-13 14:30:00,81.84,81.9,81.79,81.89,26751.0,60.3075,60.3517,60.2706,60.3443,26751.0
2018-11-13 14:35:00,81.89,82.0,81.89,81.94,30969.0,60.3443,60.4254,60.3443,60.3812,30969.0
2018-11-13 14:40:00,81.93,81.94,81.7,81.75,26010.0,60.3738,60.3812,60.2043,60.2412,26010.0
2018-11-13 14:45:00,81.76,81.83,81.66,81.82,21127.0,60.2485,60.3001,60.1748,60.2927,21127.0
2018-11-13 14:50:00,81.81,81.81,81.73,81.74,57654.0,60.2854,60.2854,60.2264,60.2338,57654.0
2018-11-13 14:55:00,81.75,81.9,81.73,81.78,39941.0,60.2412,60.3517,60.2264,60.2633,39941.0
2018-11-13 15:00:00,81.78,81.95,81.7,81.89,60032.0,60.2633,60.3885,60.2043,60.3443,60032.0
2018-11-13 15:05:00,81.87,81.9,81.7,81.8,25079.0,60.3296,60.3517,60.2043,60.278,25079.0
2018-11-13 15:10:00,81.81,81.81,81.69,81.7,32974.0,60.2854,60.2854,60.197,60.2043,32974.0
2018-11-13 15:15:00,81.72,81.77,81.57,81.69,43811.0,60.2191,60.2559,60.1085,60.197,43811.0
2018-11-13 15:20:00,81.68,81.72,81.56,81.64,36006.0,60.1896,60.2191,60.1012,60.1601,36006.0
2018-11-13 15:25:00,81.64,81.84,81.64,81.69,40923.0,60.1601,60.3075,60.1601,60.197,40923.0
2018-11-13 15:30:00,81.68,81.77,81.55,81.59,43518.0,60.1896,60.2559,60.0938,60.1233,43518.0
2018-11-13 15:35:00,81.57,81.85,81.57,81.8,42941.0,60.1085,60.3149,60.1085,60.278,42941.0
2018-11-13 15:40:00,81.8,81.85,81.73,81.79,47012.0,60.278,60.3149,60.2264,60.2706,47012.0
2018-11-13 15:45:00,81.79,82.01,81.75,81.96,71989.0,60.2706,60.4328,60.2412,60.3959,71989.0
2018-11-13 15:50:00,81.95,82.03,81.94,82.02,64164.0,60.3885,60.4475,60.3812,60.4401,64164.0
2018-11-13 15:55:00,82.02,82.02,81.85,81.93,130372.0,60.4401,60.4401,60.3149,60.3738,130372.0
2018-11-14 09:30:00,82.44,82.67,82.16,82.64,91166.0,60.7496,60.9191,60.5433,60.897,91166.0
2018-11-14 09:35:00,82.66,82.66,82.34,82.42,32434.0,60.9117,60.9117,60.6759,60.7349,32434.0
2018-11-14 09:40:00,82.49,82.56,82.46,82.47,20479.0,60.7865,60.8381,60.7644,60.7717,20479.0
2018-11-14 09:45:00,82.44,82.56,82.43,82.47,34260.0,60.7496,60.8381,60.7423,60.7717,34260.0
2018-11-14 09:50:00,82.49,82.51,82.43,82.49,46227.0,60.7865,60.8012,60.7423,60.7865,46227.0
2018-11-14 09:55:00,82.5,82.64,82.36,82.62,44408.0,60.7938,60.897,60.6907,60.8823,44408.0
2018-11-14 10:00:00,82.64,82.64,82.42,82.52,89947.0,60.897,60.897,60.7349,60.8086,89947.0
2018-11-14 10:05:00,82.52,82.84,82.49,82.77,52713.0,60.8086,61.0444,60.7865,60.9928,52713.0
2018-11-14 10:10:00,82.76,82.8,82.61,82.7,57668.0,60.9854,61.0149,60.8749,60.9412,57668.0
2018-11-14 10:15:00,82.68,82.81,82.61,82.8,36943.0,60.9265,61.0223,60.8749,61.0149,36943.0
2018-11-14 10:20:00,82.8,83.18,82.76,83.13,120881.0,61.0149,61.2949,60.9854,61.2581,120881.0
2018-11-14 10:25:00,83.13,83.14,82.75,82.76,65131.0,61.2581,61.2655,60.9781,60.9854,65131.0
2018-11-14 10:30:00,82.76,82.83,82.56,82.61,103639.0,60.9854,61.037,60.8381,60.8749,103639.0
2018-11-14 10:35:00,82.61,82.82,82.61,82.72,36416.0,60.8749,61.0296,60.8749,60.956,36416.0
2018-11-14 10:40:00,82.7,82.88,82.67,82.88,31348.0,60.9412,61.0739,60.9191,61.0739,31348.0
2018-11-14 10:45:00,82.88,82.92,82.77,82.78,55530.0,61.0739,61.1033,60.9928,61.0002,55530.0
2018-11-14 10:50:00,82.77,82.82,82.5,82.53,69638.0,60.9928,61.0296,60.7938,60.8159,69638.0
2018-11-14 10:55:00,82.53,82.67,82.51,82.59,35852.0,60.8159,60.9191,60.8012,60.8602,35852.0
2018-11-14 11:00:00,82.58,82.58,82.33,82.37,51918.0,60.8528,60.8528,60.6686,60.698,51918.0
2018-11-14 11:05:00,82.37,82.44,82.31,82.43,34029.0,60.698,60.7496,60.6538,60.7423,34029.0
2018-11-14 11:10:00,82.42,82.54,82.39,82.43,47262.0,60.7349,60.8233,60.7128,60.7423,47262.0
2018-11-14 11:15:00,82.43,82.6,82.41,82.42,25763.0,60.7423,60.8675,60.7275,60.7349,25763.0
2018-11-14 11:20:00,82.41,82.59,82.41,82.57,25215.0,60.7275,60.8602,60.7275,60.8454,25215.0
2018-11-14 11:25:00,82.58,82.71,82.55,82.64,20200.0,60.8528,60.9486,60.8307,60.897,20200.0
2018-11-14 11:30:00,82.63,82.66,82.55,82.61,18327.0,60.8896,60.9117,60.8307,60.8749,18327.0
2018-11-14 11:35:00,82.6,82.64,82.45,82.5,27851.0,60.8675,60.897,60.757,60.7938,27851.0
2018-11-14 11:40:00,82.5,82.51,82.34,82.34,84481.0,60.7938,60.8012,60.6759,60.6759,84481.0
2018-11-14 11:45:00,82.34,82.38,82.13,82.2,86258.0,60.6759,60.7054,60.5212,60.5728,86258.0
2018-11-14 11:50:00,82.2,82.23,81.95,82.06,114495.0,60.5728,60.5949,60.3885,60.4696,114495.0
2018-11-14 11:55:00,82.06,82.34,82.02,82.2,54110.0,60.4696,60.6759,60.4401,60.5728,54110.0
2018-11-14 12:00:00,82.2,82.22,82.04,82.05,43334.0,60.5728,60.5875,60.4549,60.4622,43334.0
2018-11-14 12:05:00,82.06,82.1,81.89,81.92,22220.0,60.4696,60.4991,60.3443,60.3664,22220.0
2018-11-14 12:10:00,81.9,82.03,81.84,81.85,60329.0,60.3517,60.4475,60.3075,60.3149,60329.0
2018-11-14 12:15:00,81.86,81.91,81.76,81.78,54072.0,60.3222,60.3591,60.2485,60.2633,54072.0
2018-11-14 12:20:00,81.81,82.08,81.78,82.0,87133.0,60.2854,60.4843,60.2633,60.4254,87133.0
2018-11-14 12:25:00,81.98,82.03,81.88,81.98,82711.0,60.4107,60.4475,60.337,60.4107,82711.0
2018-11-14 12:30:00,82.03,82.03,81.82,81.87,26132.0,60.4475,60.4475,60.2927,60.3296,26132.0
2018-11-14 12:35:00,81.87,81.87,81.53,81.6,79050.0,60.3296,60.3296,60.079,60.1306,79050.0
2018-11-14 12:40:00,81.62,81.62,81.51,81.57,56827.0,60.1454,60.1454,60.0643,60.1085,56827.0
2018-11-14 12:45:00,81.56,81.72,81.54,81.72,19722.0,60.1012,60.2191,60.0864,60.2191,19722.0
2018-11-14 12:50:00,81.72,81.85,81.66,81.7,18573.0,60.2191,60.3149,60.1748,60.2043,18573.0
2018-11-14 12:55:00,81.71,81.73,81.49,81.5,24641.0,60.2117,60.2264,60.0496,60.0569,24641.0
2018-11-14 13:00:00,81.54,81.7,81.5,81.67,24180.0,60.0864,60.2043,60.0569,60.1822,24180.0
2018-11-14 13:05:00,81.65,81.75,81.59,81.67,26358.0,60.1675,60.2412,60.1233,60.1822,26358.0
2018-11-14 13:10:00,81.65,81.68,81.5,81.56,33081.0,60.1675,60.1896,60.0569,60.1012,33081.0
2018-11-14 13:15:00,81.59,81.7,81.52,81.56,32360.0,60.1233,60.2043,60.0717,60.1012,32360.0
2018-11-14 13:20:00,81.56,81.6,81.43,81.5,34726.0,60.1012,60.1306,60.0054,60.0569,34726.0
2018-11-14 13:25:00,81.54,81.62,81.46,81.57,22686.0,60.0864,60.1454,60.0275,60.1085,22686.0
2018-11-14 13:30:00,81.58,81.64,81.4,81.5,24237.0,60.1159,60.1601,59.9833,60.0569,24237.0
2018-11-14 13:35:00,81.49,81.58,81.24,81.37,47014.0,60.0496,60.1159,59.8654,59.9611,47014.0
2018-11-14 13:40:00,81.37,81.39,81.25,81.26,23464.0,59.9611,59.9759,59.8727,59.8801,23464.0
2018-11-14 13:45:00,81.26,81.31,81.16,81.2,24702.0,59.8801,59.9169,59.8064,59.8359,24702.0
2018-11-14 13:50:00,81.18,81.23,81.15,81.19,27192.0,59.8211,59.858,59.799,59.8285,27192.0
2018-11-14 13:55:00,81.17,81.34,81.15,81.21,37230.0,59.8138,59.939,59.799,59.8432,37230.0
2018-11-14 14:00:00,81.2,81.21,81.02,81.05,38456.0,59.8359,59.8432,59.7032,59.7253,38456.0
2018-11-14 14:05:00,81.04,81.15,80.93,81.15,39403.0,59.718,59.799,59.6369,59.799,39403.0
2018-11-14 14:10:00,81.12,81.21,81.1,81.19,43467.0,59.7769,59.8432,59.7622,59.8285,43467.0
2018-11-14 14:15:00,81.2,81.49,81.2,81.27,67246.0,59.8359,60.0496,59.8359,59.8875,67246.0
2018-11-14 14:20:00,81.29,81.46,81.27,81.38,50730.0,59.9022,60.0275,59.8875,59.9685,50730.0
2018-11-14 14:25:00,81.38,81.41,81.24,81.24,35090.0,59.9685,59.9906,59.8654,59.8654,35090.0
2018-11-14 14:30:00,81.21,81.38,81.18,81.34,30221.0,59.8432,59.9685,59.8211,59.939,30221.0
2018-11-14 14:35:00,81.31,81.5,81.28,81.48,29848.0,59.9169,60.0569,59.8948,60.0422,29848.0
2018-11-14 14:40:00,81.47,81.49,81.28,81.34,30286.0,60.0348,60.0496,59.8948,59.939,30286.0
2018-11-14 14:45:00,81.31,81.45,81.27,81.37,26378.0,59.9169,60.0201,59.8875,59.9611,26378.0
2018-11-14 14:50:00,81.36,81.67,81.34,81.64,29760.0,59.9538,60.1822,59.939,60.1601,29760.0
2018-11-14 14:55:00,81.67,81.82,81.65,81.8,37601.0,60.1822,60.2927,60.1675,60.278,37601.0
2018-11-14 15:00:00,81.79,81.9,81.72,81.85,37358.0,60.2706,60.3517,60.2191,60.3149,37358.0
2018-11-14 15:05:00,81.86,82.06,81.82,81.98,62566.0,60.3222,60.4696,60.2927,60.4107,62566.0
2018-11-14 15:10:00,81.98,82.01,81.86,81.92,38010.0,60.4107,60.4328,60.3222,60.3664,38010.0
2018-11-14 15:15:00,81.93,82.01,81.9,81.99,41867.0,60.3738,60.4328,60.3517,60.418,41867.0
2018-11-14 15:20:00,81.99,81.99,81.76,81.84,33114.0,60.418,60.418,60.2485,60.3075,33114.0
2018-11-14 15:25:00,81.83,81.83,81.7,81.77,38557.0,60.3001,60.3001,60.2043,60.2559,38557.0
2018-11-14 15:30:00,81.76,81.83,81.64,81.71,37495.0,60.2485,60.3001,60.1601,60.2117,37495.0
2018-11-14 15:35:00,81.7,81.72,81.59,81.64,54501.0,60.2043,60.2191,60.1233,60.1601,54501.0
2018-11-14 15:40:00,81.63,81.67,81.56,81.57,49320.0,60.1527,60.1822,60.1012,60.1085,49320.0
2018-11-14 15:45:00,81.57,81.69,81.54,81.6,76962.0,60.1085,60.197,60.0864,60.1306,76962.0
2018-11-14 15:50:00,81.58,81.62,81.44,81.48,99275.0,60.1159,60.1454,60.0127,60.0422,99275.0
2018-11-14 15:55:00,81.47,81.6,81.38,81.53,199408.0,60.0348,60.1306,59.9685,60.079,199408.0
2018-11-15 09:30:00,81.54,81.99,81.24,81.51,104645.0,60.0864,60.418,59.8654,60.0643,104645.0
2018-11-15 09:35:00,81.56,81.58,81.18,81.31,35661.0,60.1012,60.1159,59.8211,59.9169,35661.0
2018-11-15 09:40:00,81.32,81.37,81.02,81.35,41698.0,59.9243,59.9611,59.7032,59.9464,41698.0
2018-11-15 09:45:00,81.35,81.4,81.12,81.3,37178.0,59.9464,59.9833,59.7769,59.9096,37178.0
2018-11-15 09:50:00,81.3,81.31,81.0,81.16,36621.0,59.9096,59.9169,59.6885,59.8064,36621.0
2018-11-15 09:55:00,81.16,81.28,81.06,81.11,28756.0,59.8064,59.8948,59.7327,59.7696,28756.0
2018-11-15 10:00:00,81.13,81.43,81.09,81.22,40723.0,59.7843,60.0054,59.7548,59.8506,40723.0
2018-11-15 10:05:00,81.21,81.41,81.14,81.36,38729.0,59.8432,59.9906,59.7917,59.9538,38729.0
2018-11-15 10:10:00,81.36,81.58,81.33,81.5,52067.0,59.9538,60.1159,59.9317,60.0569,52067.0
2018-11-15 10:15:00,81.52,81.54,81.29,81.44,43224.0,60.0717,60.0864,59.9022,60.0127,43224.0
2018-11-15 10:20:00,81.42,81.5,81.34,81.38,48323.0,59.998,60.0569,59.939,59.9685,48323.0
2018-11-15 10:25:00,81.38,81.39,81.23,81.25,32428.0,59.9685,59.9759,59.858,59.8727,32428.0
2018-11-15 10:30:00,81.24,81.24,80.95,81.0,39379.0,59.8654,59.8654,59.6517,59.6885,39379.0
2018-11-15 10:35:00,80.98,81.06,80.83,80.94,55824.0,59.6738,59.7327,59.5632,59.6443,55824.0
2018-11-15 10:40:00,80.95,81.25,80.93,81.13,33118.0,59.6517,59.8727,59.6369,59.7843,33118.0
2018-11-15 10:45:00,81.12,81.35,81.11,81.18,22069.0,59.7769,59.9464,59.7696,59.8211,22069.0
2018-11-15 10:50:00,81.19,81.33,81.16,81.26,26881.0,59.8285,59.9317,59.8064,59.8801,26881.0
2018-11-15 10:55:00,81.23,81.26,81.08,81.09,49793.0,59.858,59.8801,59.7474,59.7548,49793.0
2018-11-15 11:00:00,81.14,81.29,81.05,81.29,64967.0,59.7917,59.9022,59.7253,59.9022,64967.0
2018-11-15 11:05:00,81.33,81.52,81.27,81.4,24624.0,59.9317,60.0717,59.8875,59.9833,24624.0
2018-11-15 11:10:00,81.4,81.4,81.26,81.27,22463.0,59.9833,59.9833,59.8801,59.8875,22463.0
2018-11-15 11:15:00,81.28,81.41,81.22,81.35,19433.0,59.8948,59.9906,59.8506,59.9464,19433.0
2018-11-15 11:20:00,81.36,81.51,81.36,81.44,36681.0,59.9538,60.0643,59.9538,60.0127,36681.0
2018-11-15 11:25:00,81.44,81.5,81.37,81.49,21872.0,60.0127,60.0569,59.9611,60.0496,21872.0
2018-11-15 11:30:00,81.51,81.66,81.41,81.6,35370.0,60.0643,60.1748,59.9906,60.1306,35370.0
2018-11-15 11:35:00,81.6,81.6,81.43,81.46,26971.0,60.1306,60.1306,60.0054,60.0275,26971.0
2018-11-15 11:40:00,81.49,81.51,81.21,81.24,50332.0,60.0496,60.0643,59.8432,59.8654,50332.0
2018-11-15 11:45:00,81.23,81.28,81.19,81.23,25519.0,59.858,59.8948,59.8285,59.858,25519.0
2018-11-15 11:50:00,81.25,81.45,81.24,81.37,22558.0,59.8727,60.0201,59.8654,59.9611,22558.0
2018-11-15 11:55:00,81.36,81.36,81.23,81.26,36447.0,59.9538,59.9538,59.858,59.8801,36447.0
2018-11-15 12:00:00,81.26,81.37,81.12,81.19,37450.0,59.8801,59.9611,59.7769,59.8285,37450.0
2018-11-15 12:05:00,81.21,81.33,81.04,81.05,32543.0,59.8432,59.9317,59.718,59.7253,32543.0
2018-11-15 12:10:00,81.04,81.18,81.03,81.08,22954.0,59.718,59.8211,59.7106,59.7474,22954.0
2018-11-15 12:15:00,81.05,81.23,81.01,81.18,16916.0,59.7253,59.858,59.6959,59.8211,16916.0
2018-11-15 12:20:00,81.2,81.34,81.19,81.31,14200.0,59.8359,59.939,59.8285,59.9169,14200.0
2018-11-15 12:25:00,81.31,81.45,81.19,81.42,19541.0,59.9169,60.0201,59.8285,59.998,19541.0
2018-11-15 12:30:00,81.42,81.45,81.33,81.45,12620.0,59.998,60.0201,59.9317,60.0201,12620.0
2018-11-15 12:35:00,81.47,81.53,81.31,81.52,24715.0,60.0348,60.079,59.9169,60.0717,24715.0
2018-11-15 12:40:00,81.52,81.52,81.41,81.42,9647.0,60.0717,60.0717,59.9906,59.998,9647.0
2018-11-15 12:45:00,81.42,81.46,81.38,81.43,11691.0,59.998,60.0275,59.9685,60.0054,11691.0
2018-11-15 12:50:00,81.45,81.59,81.4,81.41,18686.0,60.0201,60.1233,59.9833,59.9906,18686.0
2018-11-15 12:55:00,81.4,81.43,81.3,81.36,15831.0,59.9833,60.0054,59.9096,59.9538,15831.0
2018-11-15 13:00:00,81.38,81.41,81.26,81.26,12885.0,59.9685,59.9906,59.8801,59.8801,12885.0
2018-11-15 13:05:00,81.26,81.27,81.13,81.18,12760.0,59.8801,59.8875,59.7843,59.8211,12760.0
2018-11-15 13:10:00,81.18,81.28,81.17,81.18,16840.0,59.8211,59.8948,59.8138,59.8211,16840.0
2018-11-15 13:15:00,81.19,81.52,81.15,81.43,38421.0,59.8285,60.0717,59.799,60.0054,38421.0
2018-11-15 13:20:00,81.44,81.83,81.44,81.79,31935.0,60.0127,60.3001,60.0127,60.2706,31935.0
2018-11-15 13:25:00,81.81,81.85,81.66,81.82,26784.0,60.2854,60.3149,60.1748,60.2927,26784.0
2018-11-15 13:30:00,81.81,81.98,81.79,81.91,41875.0,60.2854,60.4107,60.2706,60.3591,41875.0
2018-11-15 13:35:00,81.9,81.92,81.78,81.8,25494.0,60.3517,60.3664,60.2633,60.278,25494.0
2018-11-15 13:40:00,81.81,81.99,81.81,81.97,25357.0,60.2854,60.418,60.2854,60.4033,25357.0
2018-11-15 13:45:00,81.97,82.1,81.82,81.83,28498.0,60.4033,60.4991,60.2927,60.3001,28498.0
2018-11-15 13:50:00,81.82,82.03,81.82,81.93,24462.0,60.2927,60.4475,60.2927,60.3738,24462.0
2018-11-15 13:55:00,81.94,82.09,81.94,82.04,20739.0,60.3812,60.4917,60.3812,60.4549,20739.0
2018-11-15 14:00:00,82.08,82.09,81.94,81.95,22984.0,60.4843,60.4917,60.3812,60.3885,22984.0
2018-11-15 14:05:00,81.99,82.08,81.96,82.01,16582.0,60.418,60.4843,60.3959,60.4328,16582.0
2018-11-15 14:10:00,81.99,82.08,81.95,82.08,66502.0,60.418,60.4843,60.3885,60.4843,66502.0
2018-11-15 14:15:00,82.09,82.11,81.95,82.0,46045.0,60.4917,60.5064,60.3885,60.4254,46045.0
2018-11-15 14:20:00,82.0,82.1,81.97,82.07,18585.0,60.4254,60.4991,60.4033,60.477,18585.0
2018-11-15 14:25:00,82.09,82.35,82.08,82.33,38233.0,60.4917,60.6833,60.4843,60.6686,38233.0
2018-11-15 14:30:00,82.29,82.42,82.27,82.32,32481.0,60.6391,60.7349,60.6244,60.6612,32481.0
2018-11-15 14:35:00,82.32,82.32,82.17,82.25,38645.0,60.6612,60.6612,60.5507,60.6096,38645.0
2018-11-15 14:40:00,82.25,82.29,82.16,82.22,29137.0,60.6096,60.6391,60.5433,60.5875,29137.0
2018-11-15 14:45:00,82.23,82.29,82.15,82.25,59563.0,60.5949,60.6391,60.5359,60.6096,59563.0
2018-11-15 14:50:00,82.26,82.27,82.11,82.21,46637.0,60.617,60.6244,60.5064,60.5801,46637.0
2018-11-15 14:55:00,82.21,82.26,82.13,82.25,50737.0,60.5801,60.617,60.5212,60.6096,50737.0
2018-11-15 15:00:00,82.25,82.26,81.89,82.0,120219.0,60.6096,60.617,60.3443,60.4254,120219.0
2018-11-15 15:05:00,82.01,82.12,81.97,82.06,53743.0,60.4328,60.5138,60.4033,60.4696,53743.0
2018-11-15 15:10:00,82.05,82.14,81.94,82.11,78713.0,60.4622,60.5286,60.3812,60.5064,78713.0
2018-11-15 15:15:00,82.13,82.14,81.93,81.93,49794.0,60.5212,60.5286,60.3738,60.3738,49794.0
2018-11-15 15:20:00,81.93,82.02,81.87,81.92,84486.0,60.3738,60.4401,60.3296,60.3664,84486.0
2018-11-15 15:25:00,81.92,82.03,81.86,81.88,39032.0,60.3664,60.4475,60.3222,60.337,39032.0
2018-11-15 15:30:00,81.86,82.09,81.86,82.0,44557.0,60.3222,60.4917,60.3222,60.4254,44557.0
2018-11-15 15:35:00,81.99,82.26,81.98,82.25,98676.0,60.418,60.617,60.4107,60.6096,98676.0
2018-11-15 15:40:00,82.25,82.29,82.01,82.04,67179.0,60.6096,60.6391,60.4328,60.4549,67179.0
2018-11-15 15:45:00,82.05,82.1,82.0,82.0,98197.0,60.4622,60.4991,60.4254,60.4254,98197.0
2018-11-15 15:50:00,82.0,82.18,82.0,82.12,89516.0,60.4254,60.558,60.4254,60.5138,89516.0
2018-11-15 15:55:00,82.1,82.31,82.0,82.3,207845.0,60.4991,60.6538,60.4254,60.6465,207845.0
2018-11-16 09:30:00,82.47,82.5,81.56,81.66,314760.0,60.7717,60.7938,60.1012,60.1748,314760.0
2018-11-16 09:35:00,81.71,82.12,81.66,82.06,16104.0,60.2117,60.5138,60.1748,60.4696,16104.0
2018-11-16 09:40:00,81.98,82.16,81.75,81.85,17377.0,60.4107,60.5433,60.2412,60.3149,17377.0
2018-11-16 09:45:00,81.91,82.26,81.86,82.18,22459.0,60.3591,60.617,60.3222,60.558,22459.0
2018-11-16 09:50:00,82.17,82.17,81.97,82.01,14631.0,60.5507,60.5507,60.4033,60.4328,14631.0
2018-11-16 09:55:00,82.01,82.02,81.76,81.85,43967.0,60.4328,60.4401,60.2485,60.3149,43967.0
2018-11-16 10:00:00,81.87,82.01,81.82,81.88,22307.0,60.3296,60.4328,60.2927,60.337,22307.0
2018-11-16 10:05:00,81.9,82.15,81.88,82.1,32858.0,60.3517,60.5359,60.337,60.4991,32858.0
2018-11-16 10:10:00,82.12,82.24,82.09,82.22,13156.0,60.5138,60.6022,60.4917,60.5875,13156.0
2018-11-16 10:15:00,82.26,82.32,82.15,82.2,25056.0,60.617,60.6612,60.5359,60.5728,25056.0
2018-11-16 10:20:00,82.21,82.34,82.18,82.25,14685.0,60.5801,60.6759,60.558,60.6096,14685.0
2018-11-16 10:25:00,82.28,82.34,82.17,82.19,14213.0,60.6317,60.6759,60.5507,60.5654,14213.0
2018-11-16 10:30:00,82.23,82.43,82.17,82.39,25051.0,60.5949,60.7423,60.5507,60.7128,25051.0
2018-11-16 10:35:00,82.39,82.48,82.38,82.45,24706.0,60.7128,60.7791,60.7054,60.757,24706.0
2018-11-16 10:40:00,82.45,82.51,82.41,82.45,34154.0,60.757,60.8012,60.7275,60.757,34154.0
2018-11-16 10:45:00,82.46,82.53,82.41,82.5,29662.0,60.7644,60.8159,60.7275,60.7938,29662.0
2018-11-16 10:50:00,82.52,82.55,82.43,82.51,25380.0,60.8086,60.8307,60.7423,60.8012,25380.0
2018-11-16 10:55:00,82.54,82.64,82.47,82.62,49196.0,60.8233,60.897,60.7717,60.8823,49196.0
2018-11-16 11:00:00,82.64,82.67,82.51,82.65,32456.0,60.897,60.9191,60.8012,60.9044,32456.0
2018-11-16 11:05:00,82.65,82.77,82.64,82.64,23075.0,60.9044,60.9928,60.897,60.897,23075.0
2018-11-16 11:10:00,82.64,82.75,82.57,82.65,88299.0,60.897,60.9781,60.8454,60.9044,88299.0
2018-11-16 11:15:00,82.64,82.67,82.51,82.54,25794.0,60.897,60.9191,60.8012,60.8233,25794.0
2018-11-16 11:20:00,82.54,82.55,82.38,82.4,27048.0,60.8233,60.8307,60.7054,60.7201,27048.0
2018-11-16 11:25:00,82.4,82.44,82.39,82.41,47756.0,60.7201,60.7496,60.7128,60.7275,47756.0
2018-11-16 11:30:00,82.42,82.45,82.27,82.34,60395.0,60.7349,60.757,60.6244,60.6759,60395.0
2018-11-16 11:35:00,82.37,82.49,82.36,82.46,27800.0,60.698,60.7865,60.6907,60.7644,27800.0
2018-11-16 11:40:00,82.43,82.47,82.34,82.35,14164.0,60.7423,60.7717,60.6759,60.6833,14164.0
2018-11-16 11:45:00,82.34,82.5,82.32,82.4,31379.0,60.6759,60.7938,60.6612,60.7201,31379.0
2018-11-16 11:50:00,82.41,82.59,82.4,82.55,20237.0,60.7275,60.8602,60.7201,60.8307,20237.0
2018-11-16 11:55:00,82.54,82.77,82.53,82.67,34533.0,60.8233,60.9928,60.8159,60.9191,34533.0
2018-11-16 12:00:00,82.7,82.73,82.56,82.57,25064.0,60.9412,60.9633,60.8381,60.8454,25064.0
2018-11-16 12:05:00,82.59,82.68,82.53,82.66,32315.0,60.8602,60.9265,60.8159,60.9117,32315.0
2018-11-16 12:10:00,82.63,82.65,82.52,82.53,27401.0,60.8896,60.9044,60.8086,60.8159,27401.0
2018-11-16 12:15:00,82.53,82.54,82.43,82.54,13395.0,60.8159,60.8233,60.7423,60.8233,13395.0
2018-11-16 12:20:00,82.52,82.55,82.44,82.5,16140.0,60.8086,60.8307,60.7496,60.7938,16140.0
2018-11-16 12:25:00,82.49,82.49,82.35,82.38,13850.0,60.7865,60.7865,60.6833,60.7054,13850.0
2018-11-16 12:30:00,82.37,82.62,82.32,82.62,21739.0,60.698,60.8823,60.6612,60.8823,21739.0
2018-11-16 12:35:00,82.61,82.94,82.61,82.84,38731.0,60.8749,61.1181,60.8749,61.0444,38731.0
2018-11-16 12:40:00,82.84,82.96,82.76,82.76,14679.0,61.0444,61.1328,60.9854,60.9854,14679.0
2018-11-16 12:45:00,82.79,83.07,82.79,82.88,80767.0,61.0075,61.2139,61.0075,61.0739,80767.0
2018-11-16 12:50:00,82.92,82.94,82.84,82.89,20740.0,61.1033,61.1181,61.0444,61.0812,20740.0
2018-11-16 12:55:00,82.88,82.91,82.79,82.86,15155.0,61.0739,61.096,61.0075,61.0591,15155.0
2018-11-16 13:00:00,82.85,82.89,82.7,82.74,29363.0,61.0518,61.0812,60.9412,60.9707,29363.0
2018-11-16 13:05:00,82.76,82.81,82.59,82.67,21822.0,60.9854,61.0223,60.8602,60.9191,21822.0
2018-11-16 13:10:00,82.67,82.74,82.65,82.66,14464.0,60.9191,60.9707,60.9044,60.9117,14464.0
2018-11-16 13:15:00,82.65,82.7,82.57,82.61,19688.0,60.9044,60.9412,60.8454,60.8749,19688.0
2018-11-16 13:20:00,82.61,82.64,82.52,82.61,27877.0,60.8749,60.897,60.8086,60.8749,27877.0
2018-11-16 13:25:00,82.59,82.63,82.47,82.5,22233.0,60.8602,60.8896,60.7717,60.7938,22233.0
2018-11-16 13:30:00,82.51,82.55,82.46,82.52,13451.0,60.8012,60.8307,60.7644,60.8086,13451.0
2018-11-16 13:35:00,82.5,82.55,82.42,82.51,17216.0,60.7938,60.8307,60.7349,60.8012,17216.0
2018-11-16 13:40:00,82.51,82.55,82.29,82.43,25421.0,60.8012,60.8307,60.6391,60.7423,25421.0
2018-11-16 13:45:00,82.43,82.43,82.34,82.37,20590.0,60.7423,60.7423,60.6759,60.698,20590.0
2018-11-16 13:50:00,82.37,82.42,82.34,82.35,25675.0,60.698,60.7349,60.6759,60.6833,25675.0
2018-11-16 13:55:00,82.37,82.52,82.37,82.5,16168.0,60.698,60.8086,60.698,60.7938,16168.0
2018-11-16 14:00:00,82.49,82.61,82.49,82.51,19264.0,60.7865,60.8749,60.7865,60.8012,19264.0
2018-11-16 14:05:00,82.5,82.58,82.49,82.53,19457.0,60.7938,60.8528,60.7865,60.8159,19457.0
2018-11-16 14:10:00,82.54,82.6,82.46,82.46,20117.0,60.8233,60.8675,60.7644,60.7644,20117.0
2018-11-16 14:15:00,82.45,82.52,82.42,82.51,17180.0,60.757,60.8086,60.7349,60.8012,17180.0
2018-11-16 14:20:00,82.49,82.49,82.34,82.34,32029.0,60.7865,60.7865,60.6759,60.6759,32029.0
2018-11-16 14:25:00,82.34,82.59,82.31,82.51,31859.0,60.6759,60.8602,60.6538,60.8012,31859.0
2018-11-16 14:30:00,82.51,82.64,82.51,82.61,15372.0,60.8012,60.897,60.8012,60.8749,15372.0
2018-11-16 14:35:00,82.61,82.64,82.56,82.63,25799.0,60.8749,60.897,60.8381,60.8896,25799.0
2018-11-16 14:40:00,82.63,82.66,82.59,82.65,21157.0,60.8896,60.9117,60.8602,60.9044,21157.0
2018-11-16 14:45:00,82.64,82.7,82.61,82.68,27923.0,60.897,60.9412,60.8749,60.9265,27923.0
2018-11-16 14:50:00,82.68,82.73,82.64,82.73,19854.0,60.9265,60.9633,60.897,60.9633,19854.0
2018-11-16 14:55:00,82.73,82.76,82.67,82.76,21121.0,60.9633,60.9854,60.9191,60.9854,21121.0
2018-11-16 15:00:00,82.76,82.8,82.71,82.72,22265.0,60.9854,61.0149,60.9486,60.956,22265.0
2018-11-16 15:05:00,82.71,82.74,82.65,82.69,20083.0,60.9486,60.9707,60.9044,60.9338,20083.0
2018-11-16 15:10:00,82.69,82.78,82.69,82.73,21769.0,60.9338,61.0002,60.9338,60.9633,21769.0
2018-11-16 15:15:00,82.73,82.78,82.72,82.76,26879.0,60.9633,61.0002,60.956,60.9854,26879.0
2018-11-16 15:20:00,82.76,82.77,82.71,82.77,34310.0,60.9854,60.9928,60.9486,60.9928,34310.0
2018-11-16 15:25:00,82.76,82.78,82.69,82.7,25747.0,60.9854,61.0002,60.9338,60.9412,25747.0
2018-11-16 15:30:00,82.7,82.73,82.65,82.67,27404.0,60.9412,60.9633,60.9044,60.9191,27404.0
2018-11-16 15:35:00,82.68,82.69,82.63,82.68,37895.0,60.9265,60.9338,60.8896,60.9265,37895.0
2018-11-16 15:40:00,82.69,82.72,82.66,82.68,49195.0,60.9338,60.956,60.9117,60.9265,49195.0
2018-11-16 15:45:00,82.69,82.74,82.56,82.56,68361.0,60.9338,60.9707,60.8381,60.8381,68361.0
2018-11-16 15:50:00,82.56,82.6,82.48,82.52,98666.0,60.8381,60.8675,60.7791,60.8086,98666.0
2018-11-16 15:55:00,82.51,82.56,82.44,82.53,195640.0,60.8012,60.8381,60.7496,60.8159,195640.0
2018-11-19 09:30:00,82.34,82.8,82.34,82.55,84748.0,60.6759,61.0149,60.6759,60.8307,84748.0
2018-11-19 09:35:00,82.53,82.99,82.53,82.77,53591.0,60.8159,61.1549,60.8159,60.9928,53591.0
2018-11-19 09:40:00,82.79,82.91,82.7,82.73,89722.0,61.0075,61.096,60.9412,60.9633,89722.0
2018-11-19 09:45:00,82.73,82.9,82.7,82.8,39781.0,60.9633,61.0886,60.9412,61.0149,39781.0
2018-11-19 09:50:00,82.81,82.89,82.66,82.8,76486.0,61.0223,61.0812,60.9117,61.0149,76486.0
2018-11-19 09:55:00,82.81,82.91,82.61,82.61,90688.0,61.0223,61.096,60.8749,60.8749,90688.0
2018-11-19 10:00:00,82.62,82.66,82.48,82.56,77948.0,60.8823,60.9117,60.7791,60.8381,77948.0
2018-11-19 10:05:00,82.56,82.63,82.46,82.49,137935.0,60.8381,60.8896,60.7644,60.7865,137935.0
2018-11-19 10:10:00,82.48,82.68,82.45,82.61,73461.0,60.7791,60.9265,60.757,60.8749,73461.0
2018-11-19 10:15:00,82.61,82.68,82.53,82.6,104814.0,60.8749,60.9265,60.8159,60.8675,104814.0
2018-11-19 10:20:00,82.6,82.69,82.5,82.58,149426.0,60.8675,60.9338,60.7938,60.8528,149426.0
2018-11-19 10:25:00,82.58,82.73,82.56,82.7,89029.0,60.8528,60.9633,60.8381,60.9412,89029.0
2018-11-19 10:30:00,82.69,82.75,82.53,82.57,72364.0,60.9338,60.9781,60.8159,60.8454,72364.0
2018-11-19 10:35:00,82.58,82.59,82.35,82.46,44491.0,60.8528,60.8602,60.6833,60.7644,44491.0
2018-11-19 10:40:00,82.45,82.47,82.35,82.4,53721.0,60.757,60.7717,60.6833,60.7201,53721.0
2018-11-19 10:45:00,82.44,82.5,82.39,82.41,32844.0,60.7496,60.7938,60.7128,60.7275,32844.0
2018-11-19 10:50:00,82.4,82.72,82.38,82.65,35550.0,60.7201,60.956,60.7054,60.9044,35550.0
2018-11-19 10:55:00,82.66,82.71,82.59,82.71,15685.0,60.9117,60.9486,60.8602,60.9486,15685.0
2018-11-19 11:00:00,82.71,82.75,82.53,82.59,25849.0,60.9486,60.9781,60.8159,60.8602,25849.0
2018-11-19 11:05:00,82.59,82.71,82.59,82.68,43184.0,60.8602,60.9486,60.8602,60.9265,43184.0
2018-11-19 11:10:00,82.67,82.69,82.5,82.52,22460.0,60.9191,60.9338,60.7938,60.8086,22460.0
2018-11-19 11:15:00,82.52,82.53,82.38,82.53,33971.0,60.8086,60.8159,60.7054,60.8159,33971.0
2018-11-19 11:20:00,82.52,82.61,82.47,82.48,48520.0,60.8086,60.8749,60.7717,60.7791,48520.0
2018-11-19 11:25:00,82.49,82.49,82.22,82.25,33424.0,60.7865,60.7865,60.5875,60.6096,33424.0
2018-11-19 11:30:00,82.22,82.26,82.11,82.12,29040.0,60.5875,60.617,60.5064,60.5138,29040.0
2018-11-19 11:35:00,82.11,82.2,82.1,82.13,20978.0,60.5064,60.5728,60.4991,60.5212,20978.0
2018-11-19 11:40:00,82.12,82.22,82.03,82.21,29145.0,60.5138,60.5875,60.4475,60.5801,29145.0
2018-11-19 11:45:00,82.2,82.23,82.08,82.19,21381.0,60.5728,60.5949,60.4843,60.5654,21381.0
2018-11-19 11:50:00,82.17,82.19,81.87,81.93,31577.0,60.5507,60.5654,60.3296,60.3738,31577.0
2018-11-19 11:55:00,81.92,82.08,81.89,81.92,27843.0,60.3664,60.4843,60.3443,60.3664,27843.0
2018-11-19 12:00:00,81.92,81.96,81.76,81.82,49113.0,60.3664,60.3959,60.2485,60.2927,49113.0
2018-11-19 12:05:00,81.81,81.91,81.72,81.83,38628.0,60.2854,60.3591,60.2191,60.3001,38628.0
2018-11-19 12:10:00,81.86,82.0,81.86,81.9,43126.0,60.3222,60.4254,60.3222,60.3517,43126.0
2018-11-19 12:15:00,81.9,81.93,81.77,81.92,27278.0,60.3517,60.3738,60.2559,60.3664,27278.0
2018-11-19 12:20:00,81.91,81.97,81.88,81.92,54116.0,60.3591,60.4033,60.337,60.3664,54116.0
2018-11-19 12:25:00,81.92,82.01,81.83,81.93,81739.0,60.3664,60.4328,60.3001,60.3738,81739.0
2018-11-19 12:30:00,81.91,81.92,81.81,81.89,28538.0,60.3591,60.3664,60.2854,60.3443,28538.0
2018-11-19 12:35:00,81.9,82.11,81.9,82.11,31933.0,60.3517,60.5064,60.3517,60.5064,31933.0
2018-11-19 12:40:00,82.13,82.26,82.12,82.19,40957.0,60.5212,60.617,60.5138,60.5654,40957.0
2018-11-19 12:45:00,82.2,82.29,82.16,82.24,61462.0,60.5728,60.6391,60.5433,60.6022,61462.0
2018-11-19 12:50:00,82.24,82.45,82.2,82.36,53733.0,60.6022,60.757,60.5728,60.6907,53733.0
2018-11-19 12:55:00,82.36,82.46,82.27,82.38,29188.0,60.6907,60.7644,60.6244,60.7054,29188.0
2018-11-19 13:00:00,82.38,82.51,82.32,82.46,40878.0,60.7054,60.8012,60.6612,60.7644,40878.0
2018-11-19 13:05:00,82.44,82.51,82.18,82.18,29859.0,60.7496,60.8012,60.558,60.558,29859.0
2018-11-19 13:10:00,82.19,82.38,82.19,82.35,27110.0,60.5654,60.7054,60.5654,60.6833,27110.0
2018-11-19 13:15:00,82.34,82.43,82.22,82.42,32812.0,60.6759,60.7423,60.5875,60.7349,32812.0
2018-11-19 13:20:00,82.41,82.46,82.19,82.2,23255.0,60.7275,60.7644,60.5654,60.5728,23255.0
2018-11-19 13:25:00,82.22,82.25,82.08,82.12,24215.0,60.5875,60.6096,60.4843,60.5138,24215.0
2018-11-19 13:30:00,82.11,82.19,82.0,82.1,31048.0,60.5064,60.5654,60.4254,60.4991,31048.0
2018-11-19 13:35:00,82.09,82.37,82.09,82.35,27754.0,60.4917,60.698,60.4917,60.6833,27754.0
2018-11-19 13:40:00,82.34,82.45,82.28,82.45,24968.0,60.6759,60.757,60.6317,60.757,24968.0
2018-11-19 13:45:00,82.44,82.45,82.24,82.26,25219.0,60.7496,60.757,60.6022,60.617,25219.0
2018-11-19 13:50:00,82.27,82.3,82.18,82.2,21087.0,60.6244,60.6465,60.558,60.5728,21087.0
2018-11-19 13:55:00,82.21,82.27,82.09,82.1,19631.0,60.5801,60.6244,60.4917,60.4991,19631.0
2018-11-19 14:00:00,82.09,82.11,81.96,81.98,38350.0,60.4917,60.5064,60.3959,60.4107,38350.0
2018-11-19 14:05:00,81.97,82.07,81.93,81.97,42755.0,60.4033,60.477,60.3738,60.4033,42755.0
2018-11-19 14:10:00,81.97,82.02,81.84,81.99,39676.0,60.4033,60.4401,60.3075,60.418,39676.0
2018-11-19 14:15:00,81.98,82.21,81.92,82.11,37301.0,60.4107,60.5801,60.3664,60.5064,37301.0
2018-11-19 14:20:00,82.1,82.15,81.87,82.07,41595.0,60.4991,60.5359,60.3296,60.477,41595.0
2018-11-19 14:25:00,82.06,82.09,81.98,82.0,35506.0,60.4696,60.4917,60.4107,60.4254,35506.0
2018-11-19 14:30:00,81.99,82.06,81.94,82.05,28129.0,60.418,60.4696,60.3812,60.4622,28129.0
2018-11-19 14:35:00,82.04,82.18,81.93,82.18,31982.0,60.4549,60.558,60.3738,60.558,31982.0
2018-11-19 14:40:00,82.18,82.26,82.1,82.11,68878.0,60.558,60.617,60.4991,60.5064,68878.0
2018-11-19 14:45:00,82.1,82.26,82.05,82.22,36554.0,60.4991,60.617,60.4622,60.5875,36554.0
2018-11-19 14:50:00,82.23,82.29,82.16,82.28,40247.0,60.5949,60.6391,60.5433,60.6317,40247.0
2018-11-19 14:55:00,82.3,82.3,82.14,82.25,34789.0,60.6465,60.6465,60.5286,60.6096,34789.0
2018-11-19 15:00:00,82.24,82.26,82.12,82.21,37975.0,60.6022,60.617,60.5138,60.5801,37975.0
2018-11-19 15:05:00,82.21,82.28,82.18,82.22,31523.0,60.5801,60.6317,60.558,60.5875,31523.0
2018-11-19 15:10:00,82.23,82.47,82.22,82.44,43033.0,60.5949,60.7717,60.5875,60.7496,43033.0
2018-11-19 15:15:00,82.44,82.45,82.32,82.37,43306.0,60.7496,60.757,60.6612,60.698,43306.0
2018-11-19 15:20:00,82.37,82.45,82.34,82.37,47102.0,60.698,60.757,60.6759,60.698,47102.0
2018-11-19 15:25:00,82.37,82.37,82.16,82.22,53264.0,60.698,60.698,60.5433,60.5875,53264.0
2018-11-19 15:30:00,82.22,82.26,82.06,82.07,56649.0,60.5875,60.617,60.4696,60.477,56649.0
2018-11-19 15:35:00,82.07,82.11,81.95,82.0,56420.0,60.477,60.5064,60.3885,60.4254,56420.0
2018-11-19 15:40:00,81.99,81.99,81.82,81.93,65151.0,60.418,60.418,60.2927,60.3738,65151.0
2018-11-19 15:45:00,81.92,81.92,81.77,81.84,105780.0,60.3664,60.3664,60.2559,60.3075,105780.0
2018-11-19 15:50:00,81.85,81.91,81.79,81.81,164011.0,60.3149,60.3591,60.2706,60.2854,164011.0
2018-11-19 15:55:00,81.81,81.99,81.74,81.93,277550.0,60.2854,60.418,60.2338,60.3738,277550.0
2018-11-20 09:30:00,81.16,81.73,80.95,81.31,201868.0,59.8064,60.2264,59.6517,59.9169,201868.0
2018-11-20 09:35:00,81.28,81.35,80.62,80.72,72922.0,59.8948,59.9464,59.4085,59.4822,72922.0
2018-11-20 09:40:00,80.75,80.92,80.05,80.16,159600.0,59.5043,59.6295,58.9884,59.0695,159600.0
2018-11-20 09:45:00,80.16,80.45,79.93,80.01,110837.0,59.0695,59.2832,58.9,58.959,110837.0
2018-11-20 09:50:00,80.04,80.1,79.42,79.54,133482.0,58.9811,59.0253,58.5242,58.6126,133482.0
2018-11-20 09:55:00,79.53,79.63,79.22,79.61,154544.0,58.6053,58.6789,58.3768,58.6642,154544.0
2018-11-20 10:00:00,79.59,79.74,79.33,79.65,69215.0,58.6495,58.76,58.4579,58.6937,69215.0
2018-11-20 10:05:00,79.6,79.77,79.47,79.7,55635.0,58.6568,58.7821,58.561,58.7305,55635.0
2018-11-20 10:10:00,79.69,79.74,79.42,79.5,82462.0,58.7232,58.76,58.5242,58.5832,82462.0
2018-11-20 10:15:00,79.5,79.67,79.39,79.62,121417.0,58.5832,58.7084,58.5021,58.6716,121417.0
2018-11-20 10:20:00,79.62,79.7,79.47,79.52,77900.0,58.6716,58.7305,58.561,58.5979,77900.0
2018-11-20 10:25:00,79.52,79.69,79.51,79.66,124747.0,58.5979,58.7232,58.5905,58.7011,124747.0
2018-11-20 10:30:00,79.65,79.8,79.57,79.57,96704.0,58.6937,58.8042,58.6347,58.6347,96704.0
2018-11-20 10:35:00,79.56,79.66,79.5,79.62,53966.0,58.6274,58.7011,58.5832,58.6716,53966.0
2018-11-20 10:40:00,79.61,79.73,79.57,79.7,37480.0,58.6642,58.7526,58.6347,58.7305,37480.0
2018-11-20 10:45:00,79.7,79.91,79.55,79.85,44973.0,58.7305,58.8853,58.62,58.8411,44973.0
2018-11-20 10:50:00,79.85,79.94,79.69,79.88,35016.0,58.8411,58.9074,58.7232,58.8632,35016.0
2018-11-20 10:55:00,79.86,79.98,79.83,79.89,52447.0,58.8484,58.9369,58.8263,58.8705,52447.0
2018-11-20 11:00:00,79.87,79.93,79.74,79.83,53360.0,58.8558,58.9,58.76,58.8263,53360.0
2018-11-20 11:05:00,79.81,79.89,79.76,79.79,56078.0,58.8116,58.8705,58.7747,58.7969,56078.0
2018-11-20 11:10:00,79.79,80.04,79.71,80.02,42199.0,58.7969,58.9811,58.7379,58.9663,42199.0
2018-11-20 11:15:00,80.02,80.04,79.81,79.83,75043.0,58.9663,58.9811,58.8116,58.8263,75043.0
2018-11-20 11:20:00,79.82,79.9,79.8,79.87,29088.0,58.819,58.8779,58.8042,58.8558,29088.0
2018-11-20 11:25:00,79.89,79.94,79.71,79.76,40535.0,58.8705,58.9074,58.7379,58.7747,40535.0
2018-11-20 11:30:00,79.76,79.8,79.63,79.65,44911.0,58.7747,58.8042,58.6789,58.6937,44911.0
2018-11-20 11:35:00,79.66,79.9,79.6,79.88,64419.0,58.7011,58.8779,58.6568,58.8632,64419.0
2018-11-20 11:40:00,79.88,80.15,79.88,80.14,28942.0,58.8632,59.0621,58.8632,59.0548,28942.0
2018-11-20 11:45:00,80.14,80.18,80.01,80.03,21648.0,59.0548,59.0842,58.959,58.9737,21648.0
2018-11-20 11:50:00,80.02,80.03,79.86,79.97,37314.0,58.9663,58.9737,58.8484,58.9295,37314.0
2018-11-20 11:55:00,79.95,80.14,79.91,80.02,20826.0,58.9148,59.0548,58.8853,58.9663,20826.0
2018-11-20 12:00:00,80.04,80.21,80.01,80.18,15302.0,58.9811,59.1063,58.959,59.0842,15302.0
2018-11-20 12:05:00,80.16,80.16,80.03,80.06,11580.0,59.0695,59.0695,58.9737,58.9958,11580.0
2018-11-20 12:10:00,80.05,80.05,79.93,79.97,24042.0,58.9884,58.9884,58.9,58.9295,24042.0
2018-11-20 12:15:00,79.96,79.96,79.85,79.87,22805.0,58.9221,58.9221,58.8411,58.8558,22805.0
2018-11-20 12:20:00,79.86,79.9,79.8,79.89,24948.0,58.8484,58.8779,58.8042,58.8705,24948.0
2018-11-20 12:25:00,79.9,80.1,79.89,80.0,28515.0,58.8779,59.0253,58.8705,58.9516,28515.0
2018-11-20 12:30:00,80.01,80.06,79.96,80.03,16965.0,58.959,58.9958,58.9221,58.9737,16965.0
2018-11-20 12:35:00,80.03,80.08,79.97,79.97,14502.0,58.9737,59.0106,58.9295,58.9295,14502.0
2018-11-20 12:40:00,79.96,80.01,79.89,79.92,19514.0,58.9221,58.959,58.8705,58.8926,19514.0
2018-11-20 12:45:00,79.9,79.99,79.83,79.97,23646.0,58.8779,58.9442,58.8263,58.9295,23646.0
2018-11-20 12:50:00,79.97,80.05,79.95,80.02,19146.0,58.9295,58.9884,58.9148,58.9663,19146.0
2018-11-20 12:55:00,80.02,80.05,79.9,79.92,26674.0,58.9663,58.9884,58.8779,58.8926,26674.0
2018-11-20 13:00:00,79.92,79.93,79.83,79.87,29891.0,58.8926,58.9,58.8263,58.8558,29891.0
2018-11-20 13:05:00,79.88,79.92,79.79,79.81,27962.0,58.8632,58.8926,58.7969,58.8116,27962.0
2018-11-20 13:10:00,79.79,79.81,79.63,79.65,47451.0,58.7969,58.8116,58.6789,58.6937,47451.0
2018-11-20 13:15:00,79.65,79.73,79.48,79.49,35445.0,58.6937,58.7526,58.5684,58.5758,35445.0
2018-11-20 13:20:00,79.5,79.51,79.33,79.41,51534.0,58.5832,58.5905,58.4579,58.5168,51534.0
2018-11-20 13:25:00,79.36,79.36,79.27,79.3,27348.0,58.48,58.48,58.4137,58.4358,27348.0
2018-11-20 13:30:00,79.29,79.33,79.22,79.22,35901.0,58.4284,58.4579,58.3768,58.3768,35901.0
2018-11-20 13:35:00,79.22,79.22,79.07,79.1,57689.0,58.3768,58.3768,58.2663,58.2884,57689.0
2018-11-20 13:40:00,79.1,79.27,79.04,79.18,66984.0,58.2884,58.4137,58.2442,58.3473,66984.0
2018-11-20 13:45:00,79.17,79.21,79.01,79.11,41245.0,58.34,58.3695,58.2221,58.2958,41245.0
2018-11-20 13:50:00,79.1,79.17,78.94,78.95,40678.0,58.2884,58.34,58.1705,58.1779,40678.0
2018-11-20 13:55:00,78.96,79.08,78.94,78.97,34957.0,58.1852,58.2737,58.1705,58.1926,34957.0
2018-11-20 14:00:00,78.96,78.99,78.75,78.99,87372.0,58.1852,58.2073,58.0305,58.2073,87372.0
2018-11-20 14:05:00,79.0,79.07,78.89,78.99,73751.0,58.2147,58.2663,58.1336,58.2073,73751.0
2018-11-20 14:10:00,79.0,79.26,79.0,79.24,44730.0,58.2147,58.4063,58.2147,58.3916,44730.0
2018-11-20 14:15:00,79.23,79.41,79.17,79.25,54744.0,58.3842,58.5168,58.34,58.3989,54744.0
2018-11-20 14:20:00,79.25,79.26,79.1,79.16,31005.0,58.3989,58.4063,58.2884,58.3326,31005.0
2018-11-20 14:25:00,79.16,79.2,79.0,79.02,31968.0,58.3326,58.3621,58.2147,58.2294,31968.0
2018-11-20 14:30:00,79.04,79.25,79.01,79.23,46185.0,58.2442,58.3989,58.2221,58.3842,46185.0
2018-11-20 14:35:00,79.24,79.3,79.12,79.13,23747.0,58.3916,58.4358,58.3031,58.3105,23747.0
2018-11-20 14:40:00,79.12,79.12,78.88,78.89,29041.0,58.3031,58.3031,58.1263,58.1336,29041.0
2018-11-20 14:45:00,78.89,78.95,78.74,78.79,28538.0,58.1336,58.1779,58.0231,58.06,28538.0
2018-11-20 14:50:00,78.77,78.85,78.67,78.68,41802.0,58.0452,58.1042,57.9715,57.9789,41802.0
2018-11-20 14:55:00,78.67,78.77,78.56,78.73,53637.0,57.9715,58.0452,57.8905,58.0157,53637.0
2018-11-20 15:00:00,78.74,78.89,78.53,78.54,54183.0,58.0231,58.1336,57.8684,57.8757,54183.0
2018-11-20 15:05:00,78.54,78.54,78.32,78.37,94026.0,57.8757,57.8757,57.7136,57.7505,94026.0
2018-11-20 15:10:00,78.37,78.51,78.3,78.35,219824.0,57.7505,57.8536,57.6989,57.7357,219824.0
2018-11-20 15:15:00,78.35,78.55,78.28,78.5,115223.0,57.7357,57.8831,57.6841,57.8463,115223.0
2018-11-20 15:20:00,78.5,78.59,78.41,78.43,75823.0,57.8463,57.9126,57.7799,57.7947,75823.0
2018-11-20 15:25:00,78.42,78.71,78.33,78.63,67073.0,57.7873,58.001,57.721,57.9421,67073.0
2018-11-20 15:30:00,78.64,78.71,78.47,78.69,116948.0,57.9494,58.001,57.8242,57.9863,116948.0
2018-11-20 15:35:00,78.66,78.87,78.65,78.85,127888.0,57.9642,58.1189,57.9568,58.1042,127888.0
2018-11-20 15:40:00,78.85,78.9,78.76,78.9,102043.0,58.1042,58.141,58.0379,58.141,102043.0
2018-11-20 15:45:00,78.89,79.7,78.74,79.55,631128.0,58.1336,58.7305,58.0231,58.62,631128.0
2018-11-20 15:50:00,79.54,79.88,79.31,79.49,752139.0,58.6126,58.8632,58.4431,58.5758,752139.0
2018-11-20 15:55:00,79.5,80.2,79.38,79.79,1069852.0,58.5832,59.099,58.4947,58.7969,1069852.0
2018-11-21 09:30:00,80.4,81.47,80.12,81.29,254979.0,59.2464,60.0348,59.04,59.9022,254979.0
2018-11-21 09:35:00,81.31,81.39,80.83,80.95,147068.0,59.9169,59.9759,59.5632,59.6517,147068.0
2018-11-21 09:40:00,80.96,81.0,80.78,80.92,259179.0,59.659,59.6885,59.5264,59.6295,259179.0
2018-11-21 09:45:00,80.93,81.23,80.85,81.0,205530.0,59.6369,59.858,59.578,59.6885,205530.0
2018-11-21 09:50:00,81.01,81.06,80.87,80.97,114617.0,59.6959,59.7327,59.5927,59.6664,114617.0
2018-11-21 09:55:00,80.97,81.19,80.9,81.03,143716.0,59.6664,59.8285,59.6148,59.7106,143716.0
2018-11-21 10:00:00,81.02,81.2,80.91,81.09,162631.0,59.7032,59.8359,59.6222,59.7548,162631.0
2018-11-21 10:05:00,81.1,81.18,80.81,81.01,86179.0,59.7622,59.8211,59.5485,59.6959,86179.0
2018-11-21 10:10:00,81.03,81.07,80.78,80.79,74273.0,59.7106,59.7401,59.5264,59.5337,74273.0
2018-11-21 10:15:00,80.8,80.82,80.54,80.74,65650.0,59.5411,59.5559,59.3495,59.4969,65650.0
2018-11-21 10:20:00,80.73,80.73,80.38,80.46,56811.0,59.4895,59.4895,59.2316,59.2906,56811.0
2018-11-21 10:25:00,80.5,80.51,80.26,80.32,70557.0,59.32,59.3274,59.1432,59.1874,70557.0
2018-11-21 10:30:00,80.33,80.38,80.22,80.22,50733.0,59.1948,59.2316,59.1137,59.1137,50733.0
2018-11-21 10:35:00,80.23,80.33,80.11,80.12,51453.0,59.1211,59.1948,59.0327,59.04,51453.0
2018-11-21 10:40:00,80.11,80.13,79.7,79.77,68452.0,59.0327,59.0474,58.7305,58.7821,68452.0
2018-11-21 10:45:00,79.78,79.94,79.68,79.81,62575.0,58.7895,58.9074,58.7158,58.8116,62575.0
2018-11-21 10:50:00,79.82,80.09,79.79,80.03,82033.0,58.819,59.0179,58.7969,58.9737,82033.0
2018-11-21 10:55:00,80.04,80.37,80.02,80.36,42907.0,58.9811,59.2243,58.9663,59.2169,42907.0
2018-11-21 11:00:00,80.37,80.44,80.23,80.36,48696.0,59.2243,59.2758,59.1211,59.2169,48696.0
2018-11-21 11:05:00,80.38,80.64,80.38,80.63,27741.0,59.2316,59.4232,59.2316,59.4158,27741.0
2018-11-21 11:10:00,80.65,80.7,80.53,80.64,40840.0,59.4306,59.4674,59.3422,59.4232,40840.0
2018-11-21 11:15:00,80.65,80.66,80.48,80.58,30816.0,59.4306,59.438,59.3053,59.379,30816.0
2018-11-21 11:20:00,80.56,80.72,80.53,80.72,26479.0,59.3643,59.4822,59.3422,59.4822,26479.0
2018-11-21 11:25:00,80.71,80.74,80.54,80.64,26945.0,59.4748,59.4969,59.3495,59.4232,26945.0
2018-11-21 11:30:00,80.65,80.75,80.64,80.73,30611.0,59.4306,59.5043,59.4232,59.4895,30611.0
2018-11-21 11:35:00,80.71,80.72,80.65,80.67,26820.0,59.4748,59.4822,59.4306,59.4453,26820.0
2018-11-21 11:40:00,80.66,80.69,80.56,80.62,33954.0,59.438,59.4601,59.3643,59.4085,33954.0
2018-11-21 11:45:00,80.61,80.66,80.54,80.65,33963.0,59.4011,59.438,59.3495,59.4306,33963.0
2018-11-21 11:50:00,80.64,80.72,80.58,80.71,31131.0,59.4232,59.4822,59.379,59.4748,31131.0
2018-11-21 11:55:00,80.71,80.75,80.56,80.6,31837.0,59.4748,59.5043,59.3643,59.3937,31837.0
2018-11-21 12:00:00,80.6,80.6,80.48,80.49,23471.0,59.3937,59.3937,59.3053,59.3127,23471.0
2018-11-21 12:05:00,80.48,80.51,80.41,80.48,20429.0,59.3053,59.3274,59.2537,59.3053,20429.0
2018-11-21 12:10:00,80.48,80.49,80.34,80.36,25807.0,59.3053,59.3127,59.2021,59.2169,25807.0
2018-11-21 12:15:00,80.36,80.42,80.32,80.39,27938.0,59.2169,59.2611,59.1874,59.239,27938.0
2018-11-21 12:20:00,80.38,80.41,80.32,80.35,16149.0,59.2316,59.2537,59.1874,59.2095,16149.0
2018-11-21 12:25:00,80.35,80.39,80.29,80.38,21784.0,59.2095,59.239,59.1653,59.2316,21784.0
2018-11-21 12:30:00,80.37,80.4,80.28,80.33,27136.0,59.2243,59.2464,59.1579,59.1948,27136.0
2018-11-21 12:35:00,80.34,80.35,80.29,80.34,13223.0,59.2021,59.2095,59.1653,59.2021,13223.0
2018-11-21 12:40:00,80.35,80.54,80.34,80.53,23694.0,59.2095,59.3495,59.2021,59.3422,23694.0
2018-11-21 12:45:00,80.54,80.6,80.51,80.56,20305.0,59.3495,59.3937,59.3274,59.3643,20305.0
2018-11-21 12:50:00,80.58,80.64,80.55,80.62,14654.0,59.379,59.4232,59.3569,59.4085,14654.0
2018-11-21 12:55:00,80.63,80.7,80.62,80.67,18100.0,59.4158,59.4674,59.4085,59.4453,18100.0
2018-11-21 13:00:00,80.66,80.68,80.62,80.67,14100.0,59.438,59.4527,59.4085,59.4453,14100.0
2018-11-21 13:05:00,80.66,80.68,80.64,80.64,16604.0,59.438,59.4527,59.4232,59.4232,16604.0
2018-11-21 13:10:00,80.64,80.7,80.64,80.68,21630.0,59.4232,59.4674,59.4232,59.4527,21630.0
2018-11-21 13:15:00,80.68,80.79,80.68,80.78,50449.0,59.4527,59.5337,59.4527,59.5264,50449.0
2018-11-21 13:20:00,80.78,80.82,80.7,80.81,80440.0,59.5264,59.5559,59.4674,59.5485,80440.0
2018-11-21 13:25:00,80.81,80.82,80.73,80.81,44037.0,59.5485,59.5559,59.4895,59.5485,44037.0
2018-11-21 13:30:00,80.81,80.85,80.76,80.8,33431.0,59.5485,59.578,59.5116,59.5411,33431.0
2018-11-21 13:35:00,80.8,80.8,80.63,80.67,24963.0,59.5411,59.5411,59.4158,59.4453,24963.0
2018-11-21 13:40:00,80.66,80.75,80.64,80.75,28108.0,59.438,59.5043,59.4232,59.5043,28108.0
2018-11-21 13:45:00,80.75,80.77,80.67,80.68,28676.0,59.5043,59.519,59.4453,59.4527,28676.0
2018-11-21 13:50:00,80.67,80.67,80.58,80.59,21917.0,59.4453,59.4453,59.379,59.3864,21917.0
2018-11-21 13:55:00,80.59,80.63,80.56,80.62,24789.0,59.3864,59.4158,59.3643,59.4085,24789.0
2018-11-21 14:00:00,80.61,80.63,80.59,80.59,26159.0,59.4011,59.4158,59.3864,59.3864,26159.0
2018-11-21 14:05:00,80.59,80.59,80.53,80.56,20167.0,59.3864,59.3864,59.3422,59.3643,20167.0
2018-11-21 14:10:00,80.56,80.65,80.55,80.59,21977.0,59.3643,59.4306,59.3569,59.3864,21977.0
2018-11-21 14:15:00,80.59,80.62,80.55,80.6,26485.0,59.3864,59.4085,59.3569,59.3937,26485.0
2018-11-21 14:20:00,80.6,80.61,80.53,80.55,29188.0,59.3937,59.4011,59.3422,59.3569,29188.0
2018-11-21 14:25:00,80.56,80.57,80.47,80.48,54452.0,59.3643,59.3716,59.2979,59.3053,54452.0
2018-11-21 14:30:00,80.48,80.49,80.4,80.42,52490.0,59.3053,59.3127,59.2464,59.2611,52490.0
2018-11-21 14:35:00,80.41,80.42,80.38,80.38,25084.0,59.2537,59.2611,59.2316,59.2316,25084.0
2018-11-21 14:40:00,80.38,80.42,80.37,80.41,27093.0,59.2316,59.2611,59.2243,59.2537,27093.0
2018-11-21 14:45:00,80.41,80.42,80.36,80.42,33413.0,59.2537,59.2611,59.2169,59.2611,33413.0
2018-11-21 14:50:00,80.41,80.48,80.4,80.43,32362.0,59.2537,59.3053,59.2464,59.2685,32362.0
2018-11-21 14:55:00,80.42,80.42,80.36,80.42,43257.0,59.2611,59.2611,59.2169,59.2611,43257.0
2018-11-21 15:00:00,80.42,80.5,80.41,80.45,52026.0,59.2611,59.32,59.2537,59.2832,52026.0
2018-11-21 15:05:00,80.45,80.49,80.44,80.48,52467.0,59.2832,59.3127,59.2758,59.3053,52467.0
2018-11-21 15:10:00,80.48,80.48,80.35,80.35,60068.0,59.3053,59.3053,59.2095,59.2095,60068.0
2018-11-21 15:15:00,80.34,80.42,80.3,80.3,62428.0,59.2021,59.2611,59.1727,59.1727,62428.0
2018-11-21 15:20:00,80.3,80.32,80.21,80.23,48033.0,59.1727,59.1874,59.1063,59.1211,48033.0
2018-11-21 15:25:00,80.23,80.28,80.18,80.26,56668.0,59.1211,59.1579,59.0842,59.1432,56668.0
2018-11-21 15:30:00,80.24,80.26,80.04,80.17,129727.0,59.1285,59.1432,58.9811,59.0769,129727.0
2018-11-21 15:35:00,80.16,80.23,80.1,80.11,87637.0,59.0695,59.1211,59.0253,59.0327,87637.0
2018-11-21 15:40:00,80.11,80.11,79.96,79.96,90778.0,59.0327,59.0327,58.9221,58.9221,90778.0
2018-11-21 15:45:00,79.96,80.06,79.93,79.99,131447.0,58.9221,58.9958,58.9,58.9442,131447.0
2018-11-21 15:50:00,79.99,80.02,79.8,79.82,247787.0,58.9442,58.9663,58.8042,58.819,247787.0
2018-11-21 15:55:00,79.83,79.95,79.73,79.76,624954.0,58.8263,58.9148,58.7526,58.7747,624954.0
2018-11-23 09:30:00,79.11,79.85,79.01,79.78,113998.0,58.2958,58.8411,58.2221,58.7895,113998.0
2018-11-23 09:35:00,79.78,79.88,79.65,79.83,57277.0,58.7895,58.8632,58.6937,58.8263,57277.0
2018-11-23 09:40:00,79.86,80.01,79.75,80.0,34282.0,58.8484,58.959,58.7674,58.9516,34282.0
2018-11-23 09:45:00,80.02,80.2,79.97,79.99,60014.0,58.9663,59.099,58.9295,58.9442,60014.0
2018-11-23 09:50:00,80.02,80.21,79.99,80.21,46434.0,58.9663,59.1063,58.9442,59.1063,46434.0
2018-11-23 09:55:00,80.21,80.54,80.19,80.41,62203.0,59.1063,59.3495,59.0916,59.2537,62203.0
2018-11-23 10:00:00,80.41,80.59,80.41,80.59,54780.0,59.2537,59.3864,59.2537,59.3864,54780.0
2018-11-23 10:05:00,80.59,80.66,80.52,80.58,48910.0,59.3864,59.438,59.3348,59.379,48910.0
2018-11-23 10:10:00,80.6,80.88,80.57,80.79,54321.0,59.3937,59.6001,59.3716,59.5337,54321.0
2018-11-23 10:15:00,80.78,80.85,80.71,80.77,44289.0,59.5264,59.578,59.4748,59.519,44289.0
2018-11-23 10:20:00,80.76,80.77,80.59,80.72,32469.0,59.5116,59.519,59.3864,59.4822,32469.0
2018-11-23 10:25:00,80.72,80.79,80.63,80.75,33356.0,59.4822,59.5337,59.4158,59.5043,33356.0
2018-11-23 10:30:00,80.75,80.9,80.61,80.87,45764.0,59.5043,59.6148,59.4011,59.5927,45764.0
2018-11-23 10:35:00,80.87,81.0,80.87,80.98,37228.0,59.5927,59.6885,59.5927,59.6738,37228.0
2018-11-23 10:40:00,80.97,80.99,80.84,80.88,45239.0,59.6664,59.6811,59.5706,59.6001,45239.0
2018-11-23 10:45:00,80.89,81.01,80.79,81.01,47652.0,59.6074,59.6959,59.5337,59.6959,47652.0
2018-11-23 10:50:00,81.0,81.11,80.99,81.03,34179.0,59.6885,59.7696,59.6811,59.7106,34179.0
2018-11-23 10:55:00,81.04,81.04,80.92,80.93,42650.0,59.718,59.718,59.6295,59.6369,42650.0
2018-11-23 11:00:00,80.93,81.14,80.93,81.04,40226.0,59.6369,59.7917,59.6369,59.718,40226.0
2018-11-23 11:05:00,81.07,81.21,81.06,81.18,36365.0,59.7401,59.8432,59.7327,59.8211,36365.0
2018-11-23 11:10:00,81.19,81.32,81.16,81.19,38618.0,59.8285,59.9243,59.8064,59.8285,38618.0
2018-11-23 11:15:00,81.2,81.39,81.2,81.33,38622.0,59.8359,59.9759,59.8359,59.9317,38622.0
2018-11-23 11:20:00,81.32,81.33,81.16,81.17,31630.0,59.9243,59.9317,59.8064,59.8138,31630.0
2018-11-23 11:25:00,81.16,81.24,81.03,81.1,56071.0,59.8064,59.8654,59.7106,59.7622,56071.0
2018-11-23 11:30:00,81.11,81.14,81.05,81.09,40371.0,59.7696,59.7917,59.7253,59.7548,40371.0
2018-11-23 11:35:00,81.08,81.19,81.06,81.1,28228.0,59.7474,59.8285,59.7327,59.7622,28228.0
2018-11-23 11:40:00,81.09,81.14,81.05,81.14,27436.0,59.7548,59.7917,59.7253,59.7917,27436.0
2018-11-23 11:45:00,81.13,81.19,81.08,81.08,37132.0,59.7843,59.8285,59.7474,59.7474,37132.0
2018-11-23 11:50:00,81.08,81.08,80.87,80.97,53180.0,59.7474,59.7474,59.5927,59.6664,53180.0
2018-11-23 11:55:00,80.94,80.95,80.8,80.87,41120.0,59.6443,59.6517,59.5411,59.5927,41120.0
2018-11-23 12:00:00,80.86,80.88,80.83,80.84,47075.0,59.5853,59.6001,59.5632,59.5706,47075.0
2018-11-23 12:05:00,80.84,80.87,80.75,80.83,41948.0,59.5706,59.5927,59.5043,59.5632,41948.0
2018-11-23 12:10:00,80.82,80.96,80.77,80.95,46543.0,59.5559,59.659,59.519,59.6517,46543.0
2018-11-23 12:15:00,80.96,81.12,80.95,81.12,43457.0,59.659,59.7769,59.6517,59.7769,43457.0
2018-11-23 12:20:00,81.11,81.33,81.11,81.32,28845.0,59.7696,59.9317,59.7696,59.9243,28845.0
2018-11-23 12:25:00,81.32,81.32,81.13,81.19,50793.0,59.9243,59.9243,59.7843,59.8285,50793.0
2018-11-23 12:30:00,81.18,81.32,81.14,81.32,46167.0,59.8211,59.9243,59.7917,59.9243,46167.0
2018-11-23 12:35:00,81.34,81.5,81.31,81.44,71559.0,59.939,60.0569,59.9169,60.0127,71559.0
2018-11-23 12:40:00,81.43,81.48,81.31,81.35,50133.0,60.0054,60.0422,59.9169,59.9464,50133.0
2018-11-23 12:45:00,81.35,81.39,81.09,81.17,54849.0,59.9464,59.9759,59.7548,59.8138,54849.0
2018-11-23 12:50:00,81.16,81.16,80.92,81.0,46021.0,59.8064,59.8064,59.6295,59.6885,46021.0
2018-11-23 12:55:00,80.99,80.99,80.71,80.77,140487.0,59.6811,59.6811,59.4748,59.519,140487.0
2018-11-26 09:30:00,81.44,81.95,81.44,81.74,135715.0,60.0127,60.3885,60.0127,60.2338,135715.0
2018-11-26 09:35:00,81.77,81.88,81.34,81.74,82703.0,60.2559,60.337,59.939,60.2338,82703.0
2018-11-26 09:40:00,81.72,82.12,81.72,81.85,111352.0,60.2191,60.5138,60.2191,60.3149,111352.0
2018-11-26 09:45:00,81.86,81.89,81.73,81.74,43194.0,60.3222,60.3443,60.2264,60.2338,43194.0
2018-11-26 09:50:00,81.75,81.78,81.58,81.69,49531.0,60.2412,60.2633,60.1159,60.197,49531.0
2018-11-26 09:55:00,81.7,81.74,81.35,81.72,63355.0,60.2043,60.2338,59.9464,60.2191,63355.0
2018-11-26 10:00:00,81.71,82.04,81.66,82.02,64160.0,60.2117,60.4549,60.1748,60.4401,64160.0
2018-11-26 10:05:00,82.02,82.18,81.99,82.0,64479.0,60.4401,60.558,60.418,60.4254,64479.0
2018-11-26 10:10:00,82.0,82.08,81.76,81.93,46155.0,60.4254,60.4843,60.2485,60.3738,46155.0
2018-11-26 10:15:00,81.93,82.05,81.9,81.93,35831.0,60.3738,60.4622,60.3517,60.3738,35831.0
2018-11-26 10:20:00,81.92,81.94,81.84,81.9,28082.0,60.3664,60.3812,60.3075,60.3517,28082.0
2018-11-26 10:25:00,81.9,81.91,81.76,81.85,34504.0,60.3517,60.3591,60.2485,60.3149,34504.0
2018-11-26 10:30:00,81.86,81.93,81.84,81.91,28524.0,60.3222,60.3738,60.3075,60.3591,28524.0
2018-11-26 10:35:00,81.91,81.98,81.72,81.74,57654.0,60.3591,60.4107,60.2191,60.2338,57654.0
2018-11-26 10:40:00,81.75,81.87,81.74,81.81,45660.0,60.2412,60.3296,60.2338,60.2854,45660.0
2018-11-26 10:45:00,81.82,81.94,81.81,81.89,27868.0,60.2927,60.3812,60.2854,60.3443,27868.0
2018-11-26 10:50:00,81.88,81.95,81.83,81.88,37328.0,60.337,60.3885,60.3001,60.337,37328.0
2018-11-26 10:55:00,81.86,81.89,81.66,81.66,35991.0,60.3222,60.3443,60.1748,60.1748,35991.0
2018-11-26 11:00:00,81.66,81.75,81.48,81.48,42799.0,60.1748,60.2412,60.0422,60.0422,42799.0
2018-11-26 11:05:00,81.47,81.47,81.36,81.36,42973.0,60.0348,60.0348,59.9538,59.9538,42973.0
2018-11-26 11:10:00,81.37,81.55,81.24,81.54,54121.0,59.9611,60.0938,59.8654,60.0864,54121.0
2018-11-26 11:15:00,81.54,81.6,81.47,81.57,46172.0,60.0864,60.1306,60.0348,60.1085,46172.0
2018-11-26 11:20:00,81.57,81.58,81.44,81.52,47698.0,60.1085,60.1159,60.0127,60.0717,47698.0
2018-11-26 11:25:00,81.52,81.64,81.49,81.62,48324.0,60.0717,60.1601,60.0496,60.1454,48324.0
2018-11-26 11:30:00,81.61,81.62,81.47,81.5,46289.0,60.138,60.1454,60.0348,60.0569,46289.0
2018-11-26 11:35:00,81.5,81.52,81.28,81.33,41002.0,60.0569,60.0717,59.8948,59.9317,41002.0
2018-11-26 11:40:00,81.32,81.49,81.28,81.46,34375.0,59.9243,60.0496,59.8948,60.0275,34375.0
2018-11-26 11:45:00,81.46,81.5,81.4,81.45,35907.0,60.0275,60.0569,59.9833,60.0201,35907.0
2018-11-26 11:50:00,81.45,81.46,81.39,81.39,27786.0,60.0201,60.0275,59.9759,59.9759,27786.0
2018-11-26 11:55:00,81.4,81.51,81.39,81.51,26450.0,59.9833,60.0643,59.9759,60.0643,26450.0
2018-11-26 12:00:00,81.51,81.56,81.38,81.38,20393.0,60.0643,60.1012,59.9685,59.9685,20393.0
2018-11-26 12:05:00,81.37,81.5,81.33,81.5,39167.0,59.9611,60.0569,59.9317,60.0569,39167.0
2018-11-26 12:10:00,81.5,81.59,81.44,81.52,32808.0,60.0569,60.1233,60.0127,60.0717,32808.0
2018-11-26 12:15:00,81.51,81.51,81.38,81.4,24224.0,60.0643,60.0643,59.9685,59.9833,24224.0
2018-11-26 12:20:00,81.38,81.38,81.23,81.25,28874.0,59.9685,59.9685,59.858,59.8727,28874.0
2018-11-26 12:25:00,81.24,81.3,81.12,81.3,31190.0,59.8654,59.9096,59.7769,59.9096,31190.0
2018-11-26 12:30:00,81.29,81.31,81.14,81.15,29009.0,59.9022,59.9169,59.7917,59.799,29009.0
2018-11-26 12:35:00,81.15,81.19,80.98,81.04,61188.0,59.799,59.8285,59.6738,59.718,61188.0
2018-11-26 12:40:00,81.04,81.08,80.98,81.07,45923.0,59.718,59.7474,59.6738,59.7401,45923.0
2018-11-26 12:45:00,81.07,81.19,81.07,81.19,19221.0,59.7401,59.8285,59.7401,59.8285,19221.0
2018-11-26 12:50:00,81.19,81.24,81.18,81.22,19855.0,59.8285,59.8654,59.8211,59.8506,19855.0
2018-11-26 12:55:00,81.22,81.23,81.14,81.19,19845.0,59.8506,59.858,59.7917,59.8285,19845.0
2018-11-26 13:00:00,81.19,81.24,81.12,81.12,26579.0,59.8285,59.8654,59.7769,59.7769,26579.0
2018-11-26 13:05:00,81.12,81.33,81.12,81.3,30764.0,59.7769,59.9317,59.7769,59.9096,30764.0
2018-11-26 13:10:00,81.31,81.35,81.29,81.29,35998.0,59.9169,59.9464,59.9022,59.9022,35998.0
2018-11-26 13:15:00,81.28,81.28,81.16,81.21,25515.0,59.8948,59.8948,59.8064,59.8432,25515.0
2018-11-26 13:20:00,81.23,81.32,81.23,81.29,19150.0,59.858,59.9243,59.858,59.9022,19150.0
2018-11-26 13:25:00,81.3,81.32,81.24,81.25,21979.0,59.9096,59.9243,59.8654,59.8727,21979.0
2018-11-26 13:30:00,81.25,81.32,81.2,81.31,33438.0,59.8727,59.9243,59.8359,59.9169,33438.0
2018-11-26 13:35:00,81.33,81.33,81.24,81.25,31030.0,59.9317,59.9317,59.8654,59.8727,31030.0
2018-11-26 13:40:00,81.25,81.25,81.17,81.24,26128.0,59.8727,59.8727,59.8138,59.8654,26128.0
2018-11-26 13:45:00,81.25,81.33,81.24,81.25,38597.0,59.8727,59.9317,59.8654,59.8727,38597.0
2018-11-26 13:50:00,81.25,81.35,81.24,81.33,38412.0,59.8727,59.9464,59.8654,59.9317,38412.0
2018-11-26 13:55:00,81.33,81.46,81.33,81.42,23436.0,59.9317,60.0275,59.9317,59.998,23436.0
2018-11-26 14:00:00,81.41,81.5,81.41,81.49,29102.0,59.9906,60.0569,59.9906,60.0496,29102.0
2018-11-26 14:05:00,81.49,81.5,81.45,81.47,16392.0,60.0496,60.0569,60.0201,60.0348,16392.0
2018-11-26 14:10:00,81.47,81.6,81.46,81.54,47962.0,60.0348,60.1306,60.0275,60.0864,47962.0
2018-11-26 14:15:00,81.53,81.59,81.47,81.52,38136.0,60.079,60.1233,60.0348,60.0717,38136.0
2018-11-26 14:20:00,81.51,81.51,81.42,81.45,48099.0,60.0643,60.0643,59.998,60.0201,48099.0
2018-11-26 14:25:00,81.44,81.53,81.4,81.42,59329.0,60.0127,60.079,59.9833,59.998,59329.0
2018-11-26 14:30:00,81.42,81.7,81.42,81.64,63072.0,59.998,60.2043,59.998,60.1601,63072.0
2018-11-26 14:35:00,81.64,81.68,81.59,81.62,28616.0,60.1601,60.1896,60.1233,60.1454,28616.0
2018-11-26 14:40:00,81.62,81.63,81.51,81.52,28535.0,60.1454,60.1527,60.0643,60.0717,28535.0
2018-11-26 14:45:00,81.52,81.53,81.39,81.48,44196.0,60.0717,60.079,59.9759,60.0422,44196.0
2018-11-26 14:50:00,81.49,81.54,81.47,81.54,37819.0,60.0496,60.0864,60.0348,60.0864,37819.0
2018-11-26 14:55:00,81.53,81.67,81.5,81.67,24378.0,60.079,60.1822,60.0569,60.1822,24378.0
2018-11-26 15:00:00,81.69,81.72,81.61,81.71,32134.0,60.197,60.2191,60.138,60.2117,32134.0
2018-11-26 15:05:00,81.69,81.69,81.61,81.64,30474.0,60.197,60.197,60.138,60.1601,30474.0
2018-11-26 15:10:00,81.63,81.68,81.59,81.67,31775.0,60.1527,60.1896,60.1233,60.1822,31775.0
2018-11-26 15:15:00,81.66,81.67,81.61,81.61,28182.0,60.1748,60.1822,60.138,60.138,28182.0
2018-11-26 15:20:00,81.61,81.68,81.59,81.64,46176.0,60.138,60.1896,60.1233,60.1601,46176.0
2018-11-26 15:25:00,81.64,81.71,81.64,81.68,37930.0,60.1601,60.2117,60.1601,60.1896,37930.0
2018-11-26 15:30:00,81.69,81.75,81.64,81.73,55452.0,60.197,60.2412,60.1601,60.2264,55452.0
2018-11-26 15:35:00,81.72,81.78,81.63,81.67,73279.0,60.2191,60.2633,60.1527,60.1822,73279.0
2018-11-26 15:40:00,81.66,81.79,81.66,81.77,73465.0,60.1748,60.2706,60.1748,60.2559,73465.0
2018-11-26 15:45:00,81.77,81.81,81.53,81.54,114177.0,60.2559,60.2854,60.079,60.0864,114177.0
2018-11-26 15:50:00,81.54,81.62,81.5,81.53,81751.0,60.0864,60.1454,60.0569,60.079,81751.0
2018-11-26 15:55:00,81.53,81.78,81.45,81.71,460012.0,60.079,60.2633,60.0201,60.2117,460012.0
2018-11-27 09:30:00,81.75,82.06,81.57,81.91,146623.0,60.2412,60.4696,60.1085,60.3591,146623.0
2018-11-27 09:35:00,81.94,82.09,81.72,81.82,56265.0,60.3812,60.4917,60.2191,60.2927,56265.0
2018-11-27 09:40:00,81.82,81.93,81.7,81.75,63611.0,60.2927,60.3738,60.2043,60.2412,63611.0
2018-11-27 09:45:00,81.73,81.99,81.73,81.97,62011.0,60.2264,60.418,60.2264,60.4033,62011.0
2018-11-27 09:50:00,81.96,82.07,81.56,81.7,66904.0,60.3959,60.477,60.1012,60.2043,66904.0
2018-11-27 09:55:00,81.68,81.73,81.54,81.7,73757.0,60.1896,60.2264,60.0864,60.2043,73757.0
2018-11-27 10:00:00,81.65,81.68,81.39,81.42,64381.0,60.1675,60.1896,59.9759,59.998,64381.0
2018-11-27 10:05:00,81.43,81.72,81.42,81.63,106032.0,60.0054,60.2191,59.998,60.1527,106032.0
2018-11-27 10:10:00,81.62,82.0,81.61,81.91,80683.0,60.1454,60.4254,60.138,60.3591,80683.0
2018-11-27 10:15:00,81.91,82.08,81.88,81.98,92503.0,60.3591,60.4843,60.337,60.4107,92503.0
2018-11-27 10:20:00,81.96,82.09,81.89,82.08,46370.0,60.3959,60.4917,60.3443,60.4843,46370.0
2018-11-27 10:25:00,82.08,82.08,81.77,81.93,50930.0,60.4843,60.4843,60.2559,60.3738,50930.0
2018-11-27 10:30:00,81.93,82.21,81.93,82.15,69726.0,60.3738,60.5801,60.3738,60.5359,69726.0
2018-11-27 10:35:00,82.16,82.22,82.04,82.12,58993.0,60.5433,60.5875,60.4549,60.5138,58993.0
2018-11-27 10:40:00,82.1,82.29,82.07,82.08,47634.0,60.4991,60.6391,60.477,60.4843,47634.0
2018-11-27 10:45:00,82.1,82.22,82.0,82.18,49148.0,60.4991,60.5875,60.4254,60.558,49148.0
2018-11-27 10:50:00,82.19,82.25,82.14,82.22,51031.0,60.5654,60.6096,60.5286,60.5875,51031.0
2018-11-27 10:55:00,82.23,82.3,82.09,82.09,43613.0,60.5949,60.6465,60.4917,60.4917,43613.0
2018-11-27 11:00:00,82.09,82.37,82.07,82.36,50987.0,60.4917,60.698,60.477,60.6907,50987.0
2018-11-27 11:05:00,82.36,82.39,82.27,82.35,40902.0,60.6907,60.7128,60.6244,60.6833,40902.0
2018-11-27 11:10:00,82.36,82.38,82.24,82.29,33329.0,60.6907,60.7054,60.6022,60.6391,33329.0
2018-11-27 11:15:00,82.29,82.38,82.27,82.38,41083.0,60.6391,60.7054,60.6244,60.7054,41083.0
2018-11-27 11:20:00,82.37,82.43,82.35,82.37,55918.0,60.698,60.7423,60.6833,60.698,55918.0
2018-11-27 11:25:00,82.37,82.37,82.27,82.33,38095.0,60.698,60.698,60.6244,60.6686,38095.0
2018-11-27 11:30:00,82.33,82.46,82.3,82.31,41163.0,60.6686,60.7644,60.6465,60.6538,41163.0
2018-11-27 11:35:00,82.31,82.41,82.29,82.39,41618.0,60.6538,60.7275,60.6391,60.7128,41618.0
2018-11-27 11:40:00,82.39,82.41,82.26,82.26,39132.0,60.7128,60.7275,60.617,60.617,39132.0
2018-11-27 11:45:00,82.27,82.4,82.21,82.4,37184.0,60.6244,60.7201,60.5801,60.7201,37184.0
2018-11-27 11:50:00,82.4,82.67,82.35,82.65,40859.0,60.7201,60.9191,60.6833,60.9044,40859.0
2018-11-27 11:55:00,82.66,82.72,82.63,82.64,29048.0,60.9117,60.956,60.8896,60.897,29048.0
2018-11-27 12:00:00,82.64,82.65,82.52,82.55,34108.0,60.897,60.9044,60.8086,60.8307,34108.0
2018-11-27 12:05:00,82.55,82.69,82.52,82.66,32768.0,60.8307,60.9338,60.8086,60.9117,32768.0
2018-11-27 12:10:00,82.66,82.71,82.62,82.62,34238.0,60.9117,60.9486,60.8823,60.8823,34238.0
2018-11-27 12:15:00,82.62,82.62,82.46,82.54,33308.0,60.8823,60.8823,60.7644,60.8233,33308.0
2018-11-27 12:20:00,82.54,82.58,82.47,82.49,35604.0,60.8233,60.8528,60.7717,60.7865,35604.0
2018-11-27 12:25:00,82.49,82.49,82.3,82.33,33483.0,60.7865,60.7865,60.6465,60.6686,33483.0
2018-11-27 12:30:00,82.33,82.36,82.23,82.35,23278.0,60.6686,60.6907,60.5949,60.6833,23278.0
2018-11-27 12:35:00,82.36,82.63,82.35,82.63,29198.0,60.6907,60.8896,60.6833,60.8896,29198.0
2018-11-27 12:40:00,82.63,82.65,82.56,82.58,19459.0,60.8896,60.9044,60.8381,60.8528,19459.0
2018-11-27 12:45:00,82.6,82.61,82.51,82.53,21451.0,60.8675,60.8749,60.8012,60.8159,21451.0
2018-11-27 12:50:00,82.53,82.53,82.42,82.51,25052.0,60.8159,60.8159,60.7349,60.8012,25052.0
2018-11-27 12:55:00,82.52,82.6,82.5,82.52,29751.0,60.8086,60.8675,60.7938,60.8086,29751.0
2018-11-27 13:00:00,82.53,82.62,82.51,82.54,23651.0,60.8159,60.8823,60.8012,60.8233,23651.0
2018-11-27 13:05:00,82.54,82.62,82.54,82.61,23971.0,60.8233,60.8823,60.8233,60.8749,23971.0
2018-11-27 13:10:00,82.61,82.76,82.56,82.76,37875.0,60.8749,60.9854,60.8381,60.9854,37875.0
2018-11-27 13:15:00,82.76,82.9,82.57,82.78,100809.0,60.9854,61.0886,60.8454,61.0002,100809.0
2018-11-27 13:20:00,82.8,82.91,82.8,82.87,38013.0,61.0149,61.096,61.0149,61.0665,38013.0
2018-11-27 13:25:00,82.86,82.89,82.77,82.87,43743.0,61.0591,61.0812,60.9928,61.0665,43743.0
2018-11-27 13:30:00,82.88,83.02,82.88,82.98,113024.0,61.0739,61.177,61.0739,61.1475,113024.0
2018-11-27 13:35:00,82.98,83.1,82.92,83.05,87009.0,61.1475,61.236,61.1033,61.1991,87009.0
2018-11-27 13:40:00,83.05,83.13,83.01,83.13,45679.0,61.1991,61.2581,61.1697,61.2581,45679.0
2018-11-27 13:45:00,83.13,83.17,83.12,83.14,54505.0,61.2581,61.2876,61.2507,61.2655,54505.0
2018-11-27 13:50:00,83.13,83.17,82.97,82.98,29366.0,61.2581,61.2876,61.1402,61.1475,29366.0
2018-11-27 13:55:00,82.98,83.09,82.88,83.09,32740.0,61.1475,61.2286,61.0739,61.2286,32740.0
2018-11-27 14:00:00,83.1,83.13,83.02,83.09,47141.0,61.236,61.2581,61.177,61.2286,47141.0
2018-11-27 14:05:00,83.1,83.15,82.95,82.95,50542.0,61.236,61.2728,61.1254,61.1254,50542.0
2018-11-27 14:10:00,82.94,83.03,82.87,82.97,35400.0,61.1181,61.1844,61.0665,61.1402,35400.0
2018-11-27 14:15:00,82.98,82.98,82.88,82.89,37840.0,61.1475,61.1475,61.0739,61.0812,37840.0
2018-11-27 14:20:00,82.9,83.01,82.87,83.01,43403.0,61.0886,61.1697,61.0665,61.1697,43403.0
2018-11-27 14:25:00,83.02,83.06,83.0,83.04,45410.0,61.177,61.2065,61.1623,61.1918,45410.0
2018-11-27 14:30:00,83.04,83.11,83.02,83.08,41171.0,61.1918,61.2433,61.177,61.2212,41171.0
2018-11-27 14:35:00,83.08,83.14,83.04,83.04,64661.0,61.2212,61.2655,61.1918,61.1918,64661.0
2018-11-27 14:40:00,83.04,83.08,83.02,83.08,29024.0,61.1918,61.2212,61.177,61.2212,29024.0
2018-11-27 14:45:00,83.08,83.11,83.04,83.06,35977.0,61.2212,61.2433,61.1918,61.2065,35977.0
2018-11-27 14:50:00,83.06,83.07,82.97,83.03,50289.0,61.2065,61.2139,61.1402,61.1844,50289.0
2018-11-27 14:55:00,83.03,83.08,83.01,83.06,40652.0,61.1844,61.2212,61.1697,61.2065,40652.0
2018-11-27 15:00:00,83.05,83.2,83.05,83.19,78994.0,61.1991,61.3097,61.1991,61.3023,78994.0
2018-11-27 15:05:00,83.19,83.19,83.01,83.11,53444.0,61.3023,61.3023,61.1697,61.2433,53444.0
2018-11-27 15:10:00,83.11,83.33,83.1,83.33,108977.0,61.2433,61.4055,61.236,61.4055,108977.0
2018-11-27 15:15:00,83.33,83.4,83.24,83.36,93838.0,61.4055,61.457,61.3391,61.4276,93838.0
2018-11-27 15:20:00,83.37,83.41,83.29,83.31,57302.0,61.4349,61.4644,61.376,61.3907,57302.0
2018-11-27 15:25:00,83.32,83.34,83.26,83.29,96246.0,61.3981,61.4128,61.3539,61.376,96246.0
2018-11-27 15:30:00,83.29,83.33,83.23,83.33,94008.0,61.376,61.4055,61.3318,61.4055,94008.0
2018-11-27 15:35:00,83.33,83.42,83.3,83.34,126312.0,61.4055,61.4718,61.3834,61.4128,126312.0
2018-11-27 15:40:00,83.34,83.43,83.33,83.36,123069.0,61.4128,61.4792,61.4055,61.4276,123069.0
2018-11-27 15:45:00,83.36,83.48,83.31,83.43,106383.0,61.4276,61.516,61.3907,61.4792,106383.0
2018-11-27 15:50:00,83.44,83.45,83.21,83.23,127875.0,61.4865,61.4939,61.317,61.3318,127875.0
2018-11-27 15:55:00,83.23,83.53,83.23,83.51,434536.0,61.3318,61.5528,61.3318,61.5381,434536.0
2018-11-28 09:30:00,83.78,83.82,82.8,83.53,256002.0,61.7371,61.7665,61.0149,61.5528,256002.0
2018-11-28 09:35:00,83.58,83.62,83.23,83.51,75683.0,61.5897,61.6192,61.3318,61.5381,75683.0
2018-11-28 09:40:00,83.51,83.66,83.29,83.35,99450.0,61.5381,61.6486,61.376,61.4202,99450.0
2018-11-28 09:45:00,83.34,83.49,83.14,83.36,62830.0,61.4128,61.5234,61.2655,61.4276,62830.0
2018-11-28 09:50:00,83.36,83.61,83.23,83.47,56281.0,61.4276,61.6118,61.3318,61.5086,56281.0
2018-11-28 09:55:00,83.5,83.66,83.43,83.54,55980.0,61.5307,61.6486,61.4792,61.5602,55980.0
2018-11-28 10:00:00,83.53,83.65,83.32,83.34,45882.0,61.5528,61.6413,61.3981,61.4128,45882.0
2018-11-28 10:05:00,83.34,83.55,83.29,83.52,52194.0,61.4128,61.5676,61.376,61.5455,52194.0
2018-11-28 10:10:00,83.51,83.54,83.39,83.46,42093.0,61.5381,61.5602,61.4497,61.5013,42093.0
2018-11-28 10:15:00,83.46,83.52,83.39,83.44,41046.0,61.5013,61.5455,61.4497,61.4865,41046.0
2018-11-28 10:20:00,83.44,83.5,83.4,83.4,32264.0,61.4865,61.5307,61.457,61.457,32264.0
2018-11-28 10:25:00,83.4,83.42,83.3,83.42,40261.0,61.457,61.4718,61.3834,61.4718,40261.0
2018-11-28 10:30:00,83.42,83.66,83.4,83.65,58748.0,61.4718,61.6486,61.457,61.6413,58748.0
2018-11-28 10:35:00,83.63,83.77,83.63,83.7,36716.0,61.6265,61.7297,61.6265,61.6781,36716.0
2018-11-28 10:40:00,83.7,83.73,83.62,83.72,43132.0,61.6781,61.7002,61.6192,61.6928,43132.0
2018-11-28 10:45:00,83.73,83.77,83.62,83.64,41264.0,61.7002,61.7297,61.6192,61.6339,41264.0
2018-11-28 10:50:00,83.65,83.66,83.45,83.46,53173.0,61.6413,61.6486,61.4939,61.5013,53173.0
2018-11-28 10:55:00,83.45,83.46,83.26,83.43,54032.0,61.4939,61.5013,61.3539,61.4792,54032.0
2018-11-28 11:00:00,83.42,83.63,83.4,83.57,45328.0,61.4718,61.6265,61.457,61.5823,45328.0
2018-11-28 11:05:00,83.56,83.7,83.52,83.64,38701.0,61.5749,61.6781,61.5455,61.6339,38701.0
2018-11-28 11:10:00,83.63,83.76,83.62,83.72,37005.0,61.6265,61.7223,61.6192,61.6928,37005.0
2018-11-28 11:15:00,83.73,83.74,83.61,83.63,35157.0,61.7002,61.7076,61.6118,61.6265,35157.0
2018-11-28 11:20:00,83.63,83.63,83.47,83.52,29663.0,61.6265,61.6265,61.5086,61.5455,29663.0
2018-11-28 11:25:00,83.52,83.53,83.41,83.44,34310.0,61.5455,61.5528,61.4644,61.4865,34310.0
2018-11-28 11:30:00,83.45,83.64,83.44,83.59,55660.0,61.4939,61.6339,61.4865,61.5971,55660.0
2018-11-28 11:35:00,83.6,83.64,83.53,83.57,35579.0,61.6044,61.6339,61.5528,61.5823,35579.0
2018-11-28 11:40:00,83.57,83.57,83.46,83.5,29463.0,61.5823,61.5823,61.5013,61.5307,29463.0
2018-11-28 11:45:00,83.5,83.55,83.42,83.46,31589.0,61.5307,61.5676,61.4718,61.5013,31589.0
2018-11-28 11:50:00,83.46,83.68,83.45,83.63,39998.0,61.5013,61.6634,61.4939,61.6265,39998.0
2018-11-28 11:55:00,83.63,83.69,83.52,83.65,39632.0,61.6265,61.6707,61.5455,61.6413,39632.0
2018-11-28 12:00:00,83.66,84.19,83.63,84.17,160830.0,61.6486,62.0392,61.6265,62.0245,160830.0
2018-11-28 12:05:00,84.18,84.46,84.14,84.42,77383.0,62.0318,62.2382,62.0023,62.2087,77383.0
2018-11-28 12:10:00,84.4,84.51,84.24,84.51,59362.0,62.1939,62.275,62.076,62.275,59362.0
2018-11-28 12:15:00,84.51,84.59,84.28,84.39,50304.0,62.275,62.3339,62.1055,62.1866,50304.0
2018-11-28 12:20:00,84.41,84.52,84.33,84.34,63734.0,62.2013,62.2824,62.1424,62.1497,63734.0
2018-11-28 12:25:00,84.33,84.48,84.27,84.41,60624.0,62.1424,62.2529,62.0981,62.2013,60624.0
2018-11-28 12:30:00,84.41,84.43,84.16,84.16,44532.0,62.2013,62.216,62.0171,62.0171,44532.0
2018-11-28 12:35:00,84.16,84.18,84.03,84.17,38838.0,62.0171,62.0318,61.9213,62.0245,38838.0
2018-11-28 12:40:00,84.17,84.24,84.1,84.12,35250.0,62.0245,62.076,61.9729,61.9876,35250.0
2018-11-28 12:45:00,84.12,84.24,84.09,84.14,46737.0,61.9876,62.076,61.9655,62.0023,46737.0
2018-11-28 12:50:00,84.14,84.24,84.14,84.2,40566.0,62.0023,62.076,62.0023,62.0466,40566.0
2018-11-28 12:55:00,84.16,84.22,84.1,84.1,56093.0,62.0171,62.0613,61.9729,61.9729,56093.0
2018-11-28 13:00:00,84.11,84.16,84.03,84.07,46692.0,61.9802,62.0171,61.9213,61.9508,46692.0
2018-11-28 13:05:00,84.07,84.15,84.04,84.05,31101.0,61.9508,62.0097,61.9287,61.936,31101.0
2018-11-28 13:10:00,84.05,84.09,83.98,84.05,29785.0,61.936,61.9655,61.8844,61.936,29785.0
2018-11-28 13:15:00,84.04,84.12,84.02,84.05,25007.0,61.9287,61.9876,61.9139,61.936,25007.0
2018-11-28 13:20:00,84.06,84.13,84.01,84.1,34923.0,61.9434,61.995,61.9065,61.9729,34923.0
2018-11-28 13:25:00,84.1,84.29,84.1,84.27,42359.0,61.9729,62.1129,61.9729,62.0981,42359.0
2018-11-28 13:30:00,84.28,84.35,84.21,84.22,42941.0,62.1055,62.1571,62.0539,62.0613,42941.0
2018-11-28 13:35:00,84.22,84.37,84.18,84.33,47463.0,62.0613,62.1718,62.0318,62.1424,47463.0
2018-11-28 13:40:00,84.34,84.4,84.32,84.36,28881.0,62.1497,62.1939,62.135,62.1645,28881.0
2018-11-28 13:45:00,84.37,84.42,84.32,84.32,28915.0,62.1718,62.2087,62.135,62.135,28915.0
2018-11-28 13:50:00,84.33,84.42,84.3,84.4,46458.0,62.1424,62.2087,62.1202,62.1939,46458.0
2018-11-28 13:55:00,84.4,84.49,84.39,84.45,32544.0,62.1939,62.2603,62.1866,62.2308,32544.0
2018-11-28 14:00:00,84.46,84.49,84.4,84.43,37706.0,62.2382,62.2603,62.1939,62.216,37706.0
2018-11-28 14:05:00,84.43,84.46,84.29,84.31,87322.0,62.216,62.2382,62.1129,62.1276,87322.0
2018-11-28 14:10:00,84.32,84.43,84.32,84.42,47664.0,62.135,62.216,62.135,62.2087,47664.0
2018-11-28 14:15:00,84.42,84.42,84.23,84.3,57511.0,62.2087,62.2087,62.0687,62.1202,57511.0
2018-11-28 14:20:00,84.29,84.37,84.22,84.35,44033.0,62.1129,62.1718,62.0613,62.1571,44033.0
2018-11-28 14:25:00,84.34,84.36,84.28,84.3,62074.0,62.1497,62.1645,62.1055,62.1202,62074.0
2018-11-28 14:30:00,84.31,84.32,84.22,84.27,44676.0,62.1276,62.135,62.0613,62.0981,44676.0
2018-11-28 14:35:00,84.27,84.42,84.25,84.38,60174.0,62.0981,62.2087,62.0834,62.1792,60174.0
2018-11-28 14:40:00,84.38,84.47,84.38,84.43,49403.0,62.1792,62.2455,62.1792,62.216,49403.0
2018-11-28 14:45:00,84.44,84.44,84.4,84.44,35867.0,62.2234,62.2234,62.1939,62.2234,35867.0
2018-11-28 14:50:00,84.44,84.47,84.31,84.34,61017.0,62.2234,62.2455,62.1276,62.1497,61017.0
2018-11-28 14:55:00,84.34,84.35,84.26,84.31,43929.0,62.1497,62.1571,62.0908,62.1276,43929.0
2018-11-28 15:00:00,84.3,84.32,84.26,84.31,52740.0,62.1202,62.135,62.0908,62.1276,52740.0
2018-11-28 15:05:00,84.31,84.38,84.28,84.29,46887.0,62.1276,62.1792,62.1055,62.1129,46887.0
2018-11-28 15:10:00,84.28,84.45,84.28,84.45,48360.0,62.1055,62.2308,62.1055,62.2308,48360.0
2018-11-28 15:15:00,84.44,84.45,84.39,84.4,44055.0,62.2234,62.2308,62.1866,62.1939,44055.0
2018-11-28 15:20:00,84.4,84.45,84.38,84.38,63494.0,62.1939,62.2308,62.1792,62.1792,63494.0
2018-11-28 15:25:00,84.39,84.41,84.34,84.4,75714.0,62.1866,62.2013,62.1497,62.1939,75714.0
2018-11-28 15:30:00,84.4,84.43,84.29,84.4,67915.0,62.1939,62.216,62.1129,62.1939,67915.0
2018-11-28 15:35:00,84.4,84.42,84.36,84.39,74752.0,62.1939,62.2087,62.1645,62.1866,74752.0
2018-11-28 15:40:00,84.39,84.45,84.38,84.38,97082.0,62.1866,62.2308,62.1792,62.1792,97082.0
2018-11-28 15:45:00,84.39,84.47,84.39,84.47,125996.0,62.1866,62.2455,62.1866,62.2455,125996.0
2018-11-28 15:50:00,84.46,84.5,84.4,84.44,201107.0,62.2382,62.2676,62.1939,62.2234,201107.0
2018-11-28 15:55:00,84.43,84.66,84.42,84.65,413071.0,62.216,62.3855,62.2087,62.3782,413071.0
2018-11-29 09:30:00,83.84,84.74,83.84,84.19,190781.0,61.7813,62.4445,61.7813,62.0392,190781.0
2018-11-29 09:35:00,84.22,84.39,84.14,84.35,57396.0,62.0613,62.1866,62.0023,62.1571,57396.0
2018-11-29 09:40:00,84.32,84.32,84.08,84.1,46612.0,62.135,62.135,61.9581,61.9729,46612.0
2018-11-29 09:45:00,84.08,84.28,83.96,84.17,49737.0,61.9581,62.1055,61.8697,62.0245,49737.0
2018-11-29 09:50:00,84.17,84.58,84.12,84.51,49613.0,62.0245,62.3266,61.9876,62.275,49613.0
2018-11-29 09:55:00,84.51,84.56,84.22,84.37,41706.0,62.275,62.3118,62.0613,62.1718,41706.0
2018-11-29 10:00:00,84.36,84.61,84.35,84.49,61523.0,62.1645,62.3487,62.1571,62.2603,61523.0
2018-11-29 10:05:00,84.49,84.64,84.39,84.61,66144.0,62.2603,62.3708,62.1866,62.3487,66144.0
2018-11-29 10:10:00,84.63,84.67,84.44,84.49,57290.0,62.3634,62.3929,62.2234,62.2603,57290.0
2018-11-29 10:15:00,84.49,84.6,84.42,84.51,56128.0,62.2603,62.3413,62.2087,62.275,56128.0
2018-11-29 10:20:00,84.5,84.57,84.41,84.47,61928.0,62.2676,62.3192,62.2013,62.2455,61928.0
2018-11-29 10:25:00,84.47,84.5,84.31,84.35,46435.0,62.2455,62.2676,62.1276,62.1571,46435.0
2018-11-29 10:30:00,84.35,84.65,84.33,84.34,93842.0,62.1571,62.3782,62.1424,62.1497,93842.0
2018-11-29 10:35:00,84.36,84.46,84.29,84.3,49557.0,62.1645,62.2382,62.1129,62.1202,49557.0
2018-11-29 10:40:00,84.3,84.32,84.19,84.32,27818.0,62.1202,62.135,62.0392,62.135,27818.0
2018-11-29 10:45:00,84.31,84.38,84.23,84.27,49823.0,62.1276,62.1792,62.0687,62.0981,49823.0
2018-11-29 10:50:00,84.26,84.37,84.24,84.36,42145.0,62.0908,62.1718,62.076,62.1645,42145.0
2018-11-29 10:55:00,84.35,84.36,84.27,84.3,37335.0,62.1571,62.1645,62.0981,62.1202,37335.0
2018-11-29 11:00:00,84.3,84.33,84.13,84.24,40079.0,62.1202,62.1424,61.995,62.076,40079.0
2018-11-29 11:05:00,84.26,84.4,84.25,84.38,36838.0,62.0908,62.1939,62.0834,62.1792,36838.0
2018-11-29 11:10:00,84.35,84.37,84.12,84.18,31579.0,62.1571,62.1718,61.9876,62.0318,31579.0
2018-11-29 11:15:00,84.18,84.22,84.02,84.1,41974.0,62.0318,62.0613,61.9139,61.9729,41974.0
2018-11-29 11:20:00,84.12,84.23,84.02,84.17,66286.0,61.9876,62.0687,61.9139,62.0245,66286.0
2018-11-29 11:25:00,84.19,84.31,84.1,84.31,29255.0,62.0392,62.1276,61.9729,62.1276,29255.0
2018-11-29 11:30:00,84.31,84.34,84.18,84.33,53613.0,62.1276,62.1497,62.0318,62.1424,53613.0
2018-11-29 11:35:00,84.32,84.33,84.2,84.3,36659.0,62.135,62.1424,62.0466,62.1202,36659.0
2018-11-29 11:40:00,84.31,84.32,84.22,84.23,31012.0,62.1276,62.135,62.0613,62.0687,31012.0
2018-11-29 11:45:00,84.23,84.26,84.16,84.22,40599.0,62.0687,62.0908,62.0171,62.0613,40599.0
2018-11-29 11:50:00,84.23,84.27,84.14,84.26,26472.0,62.0687,62.0981,62.0023,62.0908,26472.0
2018-11-29 11:55:00,84.28,84.38,84.24,84.38,17429.0,62.1055,62.1792,62.076,62.1792,17429.0
2018-11-29 12:00:00,84.36,84.42,84.25,84.3,35528.0,62.1645,62.2087,62.0834,62.1202,35528.0
2018-11-29 12:05:00,84.29,84.36,84.25,84.27,28511.0,62.1129,62.1645,62.0834,62.0981,28511.0
2018-11-29 12:10:00,84.27,84.34,84.23,84.33,24958.0,62.0981,62.1497,62.0687,62.1424,24958.0
2018-11-29 12:15:00,84.33,84.38,84.31,84.34,25698.0,62.1424,62.1792,62.1276,62.1497,25698.0
2018-11-29 12:20:00,84.33,84.42,84.33,84.39,24052.0,62.1424,62.2087,62.1424,62.1866,24052.0
2018-11-29 12:25:00,84.4,84.43,84.39,84.43,26330.0,62.1939,62.216,62.1866,62.216,26330.0
2018-11-29 12:30:00,84.45,84.54,84.45,84.5,28311.0,62.2308,62.2971,62.2308,62.2676,28311.0
2018-11-29 12:35:00,84.49,84.55,84.43,84.46,46099.0,62.2603,62.3045,62.216,62.2382,46099.0
2018-11-29 12:40:00,84.47,84.63,84.47,84.63,24855.0,62.2455,62.3634,62.2455,62.3634,24855.0
2018-11-29 12:45:00,84.63,84.65,84.5,84.5,20325.0,62.3634,62.3782,62.2676,62.2676,20325.0
2018-11-29 12:50:00,84.5,84.56,84.48,84.48,18097.0,62.2676,62.3118,62.2529,62.2529,18097.0
2018-11-29 12:55:00,84.49,84.54,84.45,84.5,20349.0,62.2603,62.2971,62.2308,62.2676,20349.0
2018-11-29 13:00:00,84.5,84.58,84.47,84.56,18690.0,62.2676,62.3266,62.2455,62.3118,18690.0
2018-11-29 13:05:00,84.56,84.62,84.53,84.57,33730.0,62.3118,62.3561,62.2897,62.3192,33730.0
2018-11-29 13:10:00,84.57,84.6,84.54,84.56,22784.0,62.3192,62.3413,62.2971,62.3118,22784.0
2018-11-29 13:15:00,84.56,84.58,84.51,84.51,23054.0,62.3118,62.3266,62.275,62.275,23054.0
2018-11-29 13:20:00,84.51,84.6,84.47,84.57,34778.0,62.275,62.3413,62.2455,62.3192,34778.0
2018-11-29 13:25:00,84.57,84.72,84.57,84.64,33022.0,62.3192,62.4297,62.3192,62.3708,33022.0
2018-11-29 13:30:00,84.63,84.76,84.57,84.76,30648.0,62.3634,62.4592,62.3192,62.4592,30648.0
2018-11-29 13:35:00,84.77,84.77,84.65,84.66,26891.0,62.4666,62.4666,62.3782,62.3855,26891.0
2018-11-29 13:40:00,84.66,84.72,84.63,84.71,27359.0,62.3855,62.4297,62.3634,62.4224,27359.0
2018-11-29 13:45:00,84.71,84.89,84.69,84.84,34516.0,62.4224,62.555,62.4076,62.5182,34516.0
2018-11-29 13:50:00,84.84,84.85,84.72,84.72,28119.0,62.5182,62.5255,62.4297,62.4297,28119.0
2018-11-29 13:55:00,84.72,84.72,84.67,84.67,31655.0,62.4297,62.4297,62.3929,62.3929,31655.0
2018-11-29 14:00:00,84.67,84.81,84.61,84.78,46664.0,62.3929,62.4961,62.3487,62.474,46664.0
2018-11-29 14:05:00,84.78,84.78,84.72,84.74,28006.0,62.474,62.474,62.4297,62.4445,28006.0
2018-11-29 14:10:00,84.74,84.94,84.71,84.92,33575.0,62.4445,62.5919,62.4224,62.5771,33575.0
2018-11-29 14:15:00,84.94,84.97,84.85,84.94,37646.0,62.5919,62.614,62.5255,62.5919,37646.0
2018-11-29 14:20:00,84.95,85.07,84.92,84.97,202970.0,62.5992,62.6877,62.5771,62.614,202970.0
2018-11-29 14:25:00,84.96,84.97,84.76,84.76,50964.0,62.6066,62.614,62.4592,62.4592,50964.0
2018-11-29 14:30:00,84.75,84.83,84.71,84.83,43456.0,62.4519,62.5108,62.4224,62.5108,43456.0
2018-11-29 14:35:00,84.83,84.86,84.8,84.82,45914.0,62.5108,62.5329,62.4887,62.5034,45914.0
2018-11-29 14:40:00,84.81,84.89,84.78,84.89,37083.0,62.4961,62.555,62.474,62.555,37083.0
2018-11-29 14:45:00,84.89,84.93,84.85,84.92,35477.0,62.555,62.5845,62.5255,62.5771,35477.0
2018-11-29 14:50:00,84.92,85.01,84.91,84.99,35125.0,62.5771,62.6434,62.5698,62.6287,35125.0
2018-11-29 14:55:00,84.98,85.02,84.96,85.0,45790.0,62.6213,62.6508,62.6066,62.6361,45790.0
2018-11-29 15:00:00,85.0,85.06,84.97,84.99,41586.0,62.6361,62.6803,62.614,62.6287,41586.0
2018-11-29 15:05:00,84.99,84.99,84.92,84.98,34230.0,62.6287,62.6287,62.5771,62.6213,34230.0
2018-11-29 15:10:00,84.98,85.09,84.98,85.06,48098.0,62.6213,62.7024,62.6213,62.6803,48098.0
2018-11-29 15:15:00,85.07,85.11,85.02,85.11,62027.0,62.6877,62.7171,62.6508,62.7171,62027.0
2018-11-29 15:20:00,85.11,85.11,84.95,84.97,58804.0,62.7171,62.7171,62.5992,62.614,58804.0
2018-11-29 15:25:00,84.97,85.07,84.94,85.06,51262.0,62.614,62.6877,62.5919,62.6803,51262.0
2018-11-29 15:30:00,85.05,85.06,84.94,85.06,52055.0,62.6729,62.6803,62.5919,62.6803,52055.0
2018-11-29 15:35:00,85.07,85.13,85.05,85.08,63917.0,62.6877,62.7319,62.6729,62.695,63917.0
2018-11-29 15:40:00,85.07,85.1,84.92,85.02,106204.0,62.6877,62.7098,62.5771,62.6508,106204.0
2018-11-29 15:45:00,85.02,85.05,84.92,84.94,104617.0,62.6508,62.6729,62.5771,62.5919,104617.0
2018-11-29 15:50:00,84.94,84.99,84.9,84.98,115325.0,62.5919,62.6287,62.5624,62.6213,115325.0
2018-11-29 15:55:00,84.98,84.99,84.81,84.84,231321.0,62.6213,62.6287,62.4961,62.5182,231321.0
2018-11-30 09:30:00,84.9,85.28,84.84,85.03,90789.0,62.5624,62.8424,62.5182,62.6582,90789.0
2018-11-30 09:35:00,85.0,85.31,84.92,84.96,74462.0,62.6361,62.8645,62.5771,62.6066,74462.0
2018-11-30 09:40:00,84.95,85.17,84.94,85.13,60148.0,62.5992,62.7613,62.5919,62.7319,60148.0
2018-11-30 09:45:00,85.13,85.15,84.94,85.04,38032.0,62.7319,62.7466,62.5919,62.6656,38032.0
2018-11-30 09:50:00,85.02,85.11,84.82,84.86,64360.0,62.6508,62.7171,62.5034,62.5329,64360.0
2018-11-30 09:55:00,84.87,84.91,84.84,84.88,50819.0,62.5403,62.5698,62.5182,62.5476,50819.0
2018-11-30 10:00:00,84.89,84.92,84.53,84.67,42059.0,62.555,62.5771,62.2897,62.3929,42059.0
2018-11-30 10:05:00,84.67,84.79,84.62,84.76,59274.0,62.3929,62.4813,62.3561,62.4592,59274.0
2018-11-30 10:10:00,84.77,84.82,84.67,84.8,49428.0,62.4666,62.5034,62.3929,62.4887,49428.0
2018-11-30 10:15:00,84.81,84.84,84.74,84.78,38874.0,62.4961,62.5182,62.4445,62.474,38874.0
2018-11-30 10:20:00,84.78,84.79,84.66,84.67,34648.0,62.474,62.4813,62.3855,62.3929,34648.0
2018-11-30 10:25:00,84.65,84.79,84.49,84.53,86795.0,62.3782,62.4813,62.2603,62.2897,86795.0
2018-11-30 10:30:00,84.53,84.85,84.52,84.75,38732.0,62.2897,62.5255,62.2824,62.4519,38732.0
2018-11-30 10:35:00,84.77,84.79,84.61,84.65,39920.0,62.4666,62.4813,62.3487,62.3782,39920.0
2018-11-30 10:40:00,84.66,84.69,84.53,84.66,27574.0,62.3855,62.4076,62.2897,62.3855,27574.0
2018-11-30 10:45:00,84.67,84.76,84.45,84.5,72388.0,62.3929,62.4592,62.2308,62.2676,72388.0
2018-11-30 10:50:00,84.51,84.58,84.38,84.55,54962.0,62.275,62.3266,62.1792,62.3045,54962.0
2018-11-30 10:55:00,84.56,84.66,84.5,84.62,45132.0,62.3118,62.3855,62.2676,62.3561,45132.0
2018-11-30 11:00:00,84.62,84.67,84.56,84.56,40505.0,62.3561,62.3929,62.3118,62.3118,40505.0
2018-11-30 11:05:00,84.57,84.57,84.48,84.5,43370.0,62.3192,62.3192,62.2529,62.2676,43370.0
2018-11-30 11:10:00,84.51,84.51,84.36,84.36,25385.0,62.275,62.275,62.1645,62.1645,25385.0
2018-11-30 11:15:00,84.37,84.4,84.29,84.39,50655.0,62.1718,62.1939,62.1129,62.1866,50655.0
2018-11-30 11:20:00,84.39,84.44,84.34,84.42,45362.0,62.1866,62.2234,62.1497,62.2087,45362.0
2018-11-30 11:25:00,84.42,84.44,84.23,84.23,36447.0,62.2087,62.2234,62.0687,62.0687,36447.0
2018-11-30 11:30:00,84.24,84.28,84.15,84.17,43112.0,62.076,62.1055,62.0097,62.0245,43112.0
2018-11-30 11:35:00,84.18,84.23,84.13,84.23,44161.0,62.0318,62.0687,61.995,62.0687,44161.0
2018-11-30 11:40:00,84.23,84.28,84.17,84.24,28472.0,62.0687,62.1055,62.0245,62.076,28472.0
2018-11-30 11:45:00,84.23,84.26,84.17,84.23,30337.0,62.0687,62.0908,62.0245,62.0687,30337.0
2018-11-30 11:50:00,84.24,84.28,84.18,84.23,24583.0,62.076,62.1055,62.0318,62.0687,24583.0
2018-11-30 11:55:00,84.22,84.31,84.21,84.25,36518.0,62.0613,62.1276,62.0539,62.0834,36518.0
2018-11-30 12:00:00,84.25,84.26,84.18,84.2,39614.0,62.0834,62.0908,62.0318,62.0466,39614.0
2018-11-30 12:05:00,84.2,84.26,84.19,84.26,34173.0,62.0466,62.0908,62.0392,62.0908,34173.0
2018-11-30 12:10:00,84.25,84.25,84.19,84.2,30310.0,62.0834,62.0834,62.0392,62.0466,30310.0
2018-11-30 12:15:00,84.2,84.29,84.19,84.28,34827.0,62.0466,62.1129,62.0392,62.1055,34827.0
2018-11-30 12:20:00,84.27,84.27,84.19,84.22,27035.0,62.0981,62.0981,62.0392,62.0613,27035.0
2018-11-30 12:25:00,84.21,84.22,84.09,84.14,30981.0,62.0539,62.0613,61.9655,62.0023,30981.0
2018-11-30 12:30:00,84.14,84.23,84.12,84.2,34507.0,62.0023,62.0687,61.9876,62.0466,34507.0
2018-11-30 12:35:00,84.2,84.22,84.15,84.22,28196.0,62.0466,62.0613,62.0097,62.0613,28196.0
2018-11-30 12:40:00,84.23,84.29,84.22,84.26,21614.0,62.0687,62.1129,62.0613,62.0908,21614.0
2018-11-30 12:45:00,84.25,84.27,84.19,84.2,73982.0,62.0834,62.0981,62.0392,62.0466,73982.0
2018-11-30 12:50:00,84.2,84.25,84.03,84.04,55632.0,62.0466,62.0834,61.9213,61.9287,55632.0
2018-11-30 12:55:00,84.05,84.05,83.97,83.98,72082.0,61.936,61.936,61.8771,61.8844,72082.0
2018-11-30 13:00:00,83.97,84.07,83.95,84.04,72489.0,61.8771,61.9508,61.8623,61.9287,72489.0
2018-11-30 13:05:00,84.04,84.04,83.94,83.94,67826.0,61.9287,61.9287,61.855,61.855,67826.0
2018-11-30 13:10:00,83.94,84.01,83.94,83.96,34450.0,61.855,61.9065,61.855,61.8697,34450.0
2018-11-30 13:15:00,83.96,84.01,83.88,83.99,53549.0,61.8697,61.9065,61.8108,61.8918,53549.0
2018-11-30 13:20:00,83.98,84.0,83.91,83.96,36707.0,61.8844,61.8992,61.8329,61.8697,36707.0
2018-11-30 13:25:00,83.97,84.0,83.89,83.89,40233.0,61.8771,61.8992,61.8181,61.8181,40233.0
2018-11-30 13:30:00,83.89,84.01,83.79,83.92,105933.0,61.8181,61.9065,61.7444,61.8402,105933.0
2018-11-30 13:35:00,83.93,84.03,83.88,83.89,75742.0,61.8476,61.9213,61.8108,61.8181,75742.0
2018-11-30 13:40:00,83.88,83.91,83.87,83.91,37642.0,61.8108,61.8329,61.8034,61.8329,37642.0
2018-11-30 13:45:00,83.91,84.01,83.81,84.0,62034.0,61.8329,61.9065,61.7592,61.8992,62034.0
2018-11-30 13:50:00,84.01,84.13,84.0,84.11,32765.0,61.9065,61.995,61.8992,61.9802,32765.0
2018-11-30 13:55:00,84.11,84.2,84.1,84.14,36512.0,61.9802,62.0466,61.9729,62.0023,36512.0
2018-11-30 14:00:00,84.14,84.32,84.14,84.28,30308.0,62.0023,62.135,62.0023,62.1055,30308.0
2018-11-30 14:05:00,84.28,84.32,84.25,84.26,22585.0,62.1055,62.135,62.0834,62.0908,22585.0
2018-11-30 14:10:00,84.26,84.33,84.23,84.33,25743.0,62.0908,62.1424,62.0687,62.1424,25743.0
2018-11-30 14:15:00,84.32,84.43,84.29,84.33,32817.0,62.135,62.216,62.1129,62.1424,32817.0
2018-11-30 14:20:00,84.33,84.42,84.31,84.39,19769.0,62.1424,62.2087,62.1276,62.1866,19769.0
2018-11-30 14:25:00,84.38,84.48,84.37,84.45,26066.0,62.1792,62.2529,62.1718,62.2308,26066.0
2018-11-30 14:30:00,84.46,84.47,84.31,84.34,31400.0,62.2382,62.2455,62.1276,62.1497,31400.0
2018-11-30 14:35:00,84.34,84.34,84.23,84.26,28261.0,62.1497,62.1497,62.0687,62.0908,28261.0
2018-11-30 14:40:00,84.24,84.35,84.23,84.3,28093.0,62.076,62.1571,62.0687,62.1202,28093.0
2018-11-30 14:45:00,84.3,84.32,84.26,84.3,29127.0,62.1202,62.135,62.0908,62.1202,29127.0
2018-11-30 14:50:00,84.31,84.32,84.26,84.3,29151.0,62.1276,62.135,62.0908,62.1202,29151.0
2018-11-30 14:55:00,84.3,84.35,84.27,84.35,43234.0,62.1202,62.1571,62.0981,62.1571,43234.0
2018-11-30 15:00:00,84.36,84.37,84.28,84.3,45831.0,62.1645,62.1718,62.1055,62.1202,45831.0
2018-11-30 15:05:00,84.3,84.41,84.29,84.4,34510.0,62.1202,62.2013,62.1129,62.1939,34510.0
2018-11-30 15:10:00,84.4,84.4,84.31,84.36,35910.0,62.1939,62.1939,62.1276,62.1645,35910.0
2018-11-30 15:15:00,84.36,84.52,84.35,84.51,35924.0,62.1645,62.2824,62.1571,62.275,35924.0
2018-11-30 15:20:00,84.51,84.63,84.5,84.59,55605.0,62.275,62.3634,62.2676,62.3339,55605.0
2018-11-30 15:25:00,84.59,84.62,84.57,84.59,32362.0,62.3339,62.3561,62.3192,62.3339,32362.0
2018-11-30 15:30:00,84.6,84.66,84.53,84.55,72572.0,62.3413,62.3855,62.2897,62.3045,72572.0
2018-11-30 15:35:00,84.56,84.65,84.55,84.64,69653.0,62.3118,62.3782,62.3045,62.3708,69653.0
2018-11-30 15:40:00,84.64,84.74,84.58,84.59,63983.0,62.3708,62.4445,62.3266,62.3339,63983.0
2018-11-30 15:45:00,84.6,84.64,84.56,84.63,87467.0,62.3413,62.3708,62.3118,62.3634,87467.0
2018-11-30 15:50:00,84.62,84.65,84.48,84.48,105251.0,62.3561,62.3782,62.2529,62.2529,105251.0
2018-11-30 15:55:00,84.48,84.76,84.48,84.72,507892.0,62.2529,62.4592,62.2529,62.4297,507892.0
2018-12-03 09:30:00,84.99,85.38,84.87,85.18,195802.0,62.6287,62.9161,62.5403,62.7687,195802.0
2018-12-03 09:35:00,85.2,85.37,85.09,85.34,73309.0,62.7835,62.9087,62.7024,62.8866,73309.0
2018-12-03 09:40:00,85.35,85.47,85.07,85.09,66423.0,62.894,62.9824,62.6877,62.7024,66423.0
2018-12-03 09:45:00,85.1,85.12,84.76,84.85,56178.0,62.7098,62.7245,62.4592,62.5255,56178.0
2018-12-03 09:50:00,84.87,84.9,84.68,84.76,59754.0,62.5403,62.5624,62.4003,62.4592,59754.0
2018-12-03 09:55:00,84.75,84.97,84.69,84.97,62252.0,62.4519,62.614,62.4076,62.614,62252.0
2018-12-03 10:00:00,84.99,85.2,84.91,84.93,96014.0,62.6287,62.7835,62.5698,62.5845,96014.0
2018-12-03 10:05:00,84.95,84.98,84.77,84.91,131405.0,62.5992,62.6213,62.4666,62.5698,131405.0
2018-12-03 10:10:00,84.91,85.2,84.91,84.98,71494.0,62.5698,62.7835,62.5698,62.6213,71494.0
2018-12-03 10:15:00,84.99,85.14,84.98,85.06,43570.0,62.6287,62.7392,62.6213,62.6803,43570.0
2018-12-03 10:20:00,85.07,85.37,85.06,85.34,58257.0,62.6877,62.9087,62.6803,62.8866,58257.0
2018-12-03 10:25:00,85.34,85.39,85.12,85.12,83991.0,62.8866,62.9235,62.7245,62.7245,83991.0
2018-12-03 10:30:00,85.13,85.14,84.97,84.99,55226.0,62.7319,62.7392,62.614,62.6287,55226.0
2018-12-03 10:35:00,84.99,85.09,84.92,85.03,43566.0,62.6287,62.7024,62.5771,62.6582,43566.0
2018-12-03 10:40:00,85.03,85.05,84.87,84.97,60452.0,62.6582,62.6729,62.5403,62.614,60452.0
2018-12-03 10:45:00,84.98,84.98,84.84,84.94,38625.0,62.6213,62.6213,62.5182,62.5919,38625.0
2018-12-03 10:50:00,84.93,85.05,84.86,84.93,66888.0,62.5845,62.6729,62.5329,62.5845,66888.0
2018-12-03 10:55:00,84.93,85.07,84.82,84.88,40974.0,62.5845,62.6877,62.5034,62.5476,40974.0
2018-12-03 11:00:00,84.89,84.91,84.74,84.81,35643.0,62.555,62.5698,62.4445,62.4961,35643.0
2018-12-03 11:05:00,84.81,84.99,84.81,84.95,32826.0,62.4961,62.6287,62.4961,62.5992,32826.0
2018-12-03 11:10:00,84.96,85.08,84.89,85.03,19563.0,62.6066,62.695,62.555,62.6582,19563.0
2018-12-03 11:15:00,85.04,85.28,85.03,85.26,38119.0,62.6656,62.8424,62.6582,62.8277,38119.0
2018-12-03 11:20:00,85.25,85.29,85.12,85.19,40443.0,62.8203,62.8498,62.7245,62.7761,40443.0
2018-12-03 11:25:00,85.2,85.24,84.99,85.04,30073.0,62.7835,62.8129,62.6287,62.6656,30073.0
2018-12-03 11:30:00,85.06,85.09,84.94,84.96,27045.0,62.6803,62.7024,62.5919,62.6066,27045.0
2018-12-03 11:35:00,84.97,85.04,84.91,85.04,27339.0,62.614,62.6656,62.5698,62.6656,27339.0
2018-12-03 11:40:00,85.03,85.07,84.94,85.04,49429.0,62.6582,62.6877,62.5919,62.6656,49429.0
2018-12-03 11:45:00,85.03,85.14,84.98,85.12,27714.0,62.6582,62.7392,62.6213,62.7245,27714.0
2018-12-03 11:50:00,85.13,85.19,85.06,85.17,24789.0,62.7319,62.7761,62.6803,62.7613,24789.0
2018-12-03 11:55:00,85.18,85.28,85.15,85.27,39026.0,62.7687,62.8424,62.7466,62.835,39026.0
2018-12-03 12:00:00,85.26,85.3,85.22,85.3,37037.0,62.8277,62.8571,62.7982,62.8571,37037.0
2018-12-03 12:05:00,85.3,85.41,85.25,85.34,94434.0,62.8571,62.9382,62.8203,62.8866,94434.0
2018-12-03 12:10:00,85.33,85.33,85.04,85.1,46338.0,62.8793,62.8793,62.6656,62.7098,46338.0
2018-12-03 12:15:00,85.11,85.31,85.1,85.3,27323.0,62.7171,62.8645,62.7098,62.8571,27323.0
2018-12-03 12:20:00,85.29,85.33,85.25,85.28,26117.0,62.8498,62.8793,62.8203,62.8424,26117.0
2018-12-03 12:25:00,85.29,85.36,85.27,85.34,26124.0,62.8498,62.9014,62.835,62.8866,26124.0
2018-12-03 12:30:00,85.34,85.46,85.31,85.37,74335.0,62.8866,62.975,62.8645,62.9087,74335.0
2018-12-03 12:35:00,85.37,85.41,85.31,85.35,55694.0,62.9087,62.9382,62.8645,62.894,55694.0
2018-12-03 12:40:00,85.36,85.39,85.34,85.35,25389.0,62.9014,62.9235,62.8866,62.894,25389.0
2018-12-03 12:45:00,85.36,85.37,85.3,85.33,23962.0,62.9014,62.9087,62.8571,62.8793,23962.0
2018-12-03 12:50:00,85.33,85.34,85.25,85.28,24927.0,62.8793,62.8866,62.8203,62.8424,24927.0
2018-12-03 12:55:00,85.29,85.33,85.27,85.32,19759.0,62.8498,62.8793,62.835,62.8719,19759.0
2018-12-03 13:00:00,85.33,85.37,85.32,85.35,41159.0,62.8793,62.9087,62.8719,62.894,41159.0
2018-12-03 13:05:00,85.35,85.36,85.28,85.31,56619.0,62.894,62.9014,62.8424,62.8645,56619.0
2018-12-03 13:10:00,85.31,85.43,85.21,85.3,80861.0,62.8645,62.9529,62.7908,62.8571,80861.0
2018-12-03 13:15:00,85.3,85.36,85.25,85.32,38816.0,62.8571,62.9014,62.8203,62.8719,38816.0
2018-12-03 13:20:00,85.31,85.35,85.3,85.34,19286.0,62.8645,62.894,62.8571,62.8866,19286.0
2018-12-03 13:25:00,85.34,85.39,85.32,85.38,29191.0,62.8866,62.9235,62.8719,62.9161,29191.0
2018-12-03 13:30:00,85.38,85.38,85.3,85.31,24447.0,62.9161,62.9161,62.8571,62.8645,24447.0
2018-12-03 13:35:00,85.32,85.33,85.27,85.28,20940.0,62.8719,62.8793,62.835,62.8424,20940.0
2018-12-03 13:40:00,85.29,85.35,85.25,85.35,22873.0,62.8498,62.894,62.8203,62.894,22873.0
2018-12-03 13:45:00,85.35,85.37,85.21,85.22,44132.0,62.894,62.9087,62.7908,62.7982,44132.0
2018-12-03 13:50:00,85.21,85.26,85.12,85.17,25806.0,62.7908,62.8277,62.7245,62.7613,25806.0
2018-12-03 13:55:00,85.17,85.18,85.09,85.17,16465.0,62.7613,62.7687,62.7024,62.7613,16465.0
2018-12-03 14:00:00,85.17,85.22,85.16,85.2,25388.0,62.7613,62.7982,62.754,62.7835,25388.0
2018-12-03 14:05:00,85.2,85.22,85.07,85.15,46985.0,62.7835,62.7982,62.6877,62.7466,46985.0
2018-12-03 14:10:00,85.16,85.23,85.15,85.2,25623.0,62.754,62.8056,62.7466,62.7835,25623.0
2018-12-03 14:15:00,85.2,85.27,85.2,85.23,44596.0,62.7835,62.835,62.7835,62.8056,44596.0
2018-12-03 14:20:00,85.21,85.3,85.21,85.29,34707.0,62.7908,62.8571,62.7908,62.8498,34707.0
2018-12-03 14:25:00,85.29,85.39,85.27,85.34,65894.0,62.8498,62.9235,62.835,62.8866,65894.0
2018-12-03 14:30:00,85.34,85.37,85.32,85.34,17458.0,62.8866,62.9087,62.8719,62.8866,17458.0
2018-12-03 14:35:00,85.34,85.35,85.25,85.31,22634.0,62.8866,62.894,62.8203,62.8645,22634.0
2018-12-03 14:40:00,85.31,85.32,85.22,85.25,23643.0,62.8645,62.8719,62.7982,62.8203,23643.0
2018-12-03 14:45:00,85.24,85.28,85.21,85.23,32262.0,62.8129,62.8424,62.7908,62.8056,32262.0
2018-12-03 14:50:00,85.24,85.26,85.1,85.14,25631.0,62.8129,62.8277,62.7098,62.7392,25631.0
2018-12-03 14:55:00,85.13,85.14,85.11,85.14,28802.0,62.7319,62.7392,62.7171,62.7392,28802.0
2018-12-03 15:00:00,85.14,85.3,85.13,85.24,52508.0,62.7392,62.8571,62.7319,62.8129,52508.0
2018-12-03 15:05:00,85.23,85.34,85.2,85.34,57954.0,62.8056,62.8866,62.7835,62.8866,57954.0
2018-12-03 15:10:00,85.35,85.63,85.35,85.61,124763.0,62.894,63.1003,62.894,63.0856,124763.0
2018-12-03 15:15:00,85.6,85.69,85.59,85.65,52623.0,63.0782,63.1445,63.0708,63.1151,52623.0
2018-12-03 15:20:00,85.65,85.7,85.58,85.59,74655.0,63.1151,63.1519,63.0635,63.0708,74655.0
2018-12-03 15:25:00,85.59,85.6,85.5,85.59,73733.0,63.0708,63.0782,63.0045,63.0708,73733.0
2018-12-03 15:30:00,85.59,85.69,85.55,85.67,78353.0,63.0708,63.1445,63.0414,63.1298,78353.0
2018-12-03 15:35:00,85.67,85.82,85.66,85.81,98555.0,63.1298,63.2403,63.1224,63.233,98555.0
2018-12-03 15:40:00,85.81,85.83,85.57,85.57,160868.0,63.233,63.2477,63.0561,63.0561,160868.0
2018-12-03 15:45:00,85.58,85.63,85.52,85.57,74237.0,63.0635,63.1003,63.0193,63.0561,74237.0
2018-12-03 15:50:00,85.57,85.61,85.4,85.42,92871.0,63.0561,63.0856,62.9308,62.9456,92871.0
2018-12-03 15:55:00,85.42,85.73,85.42,85.69,221946.0,62.9456,63.174,62.9456,63.1445,221946.0
2018-12-04 09:30:00,85.93,86.31,85.63,85.63,190854.0,63.3214,63.6014,63.1003,63.1003,190854.0
2018-12-04 09:35:00,85.64,85.96,85.53,85.75,71358.0,63.1077,63.3435,63.0266,63.1887,71358.0
2018-12-04 09:40:00,85.74,85.78,85.39,85.41,62582.0,63.1814,63.2109,62.9235,62.9382,62582.0
2018-12-04 09:45:00,85.39,85.64,85.36,85.62,88476.0,62.9235,63.1077,62.9014,63.093,88476.0
2018-12-04 09:50:00,85.63,85.65,85.34,85.38,92427.0,63.1003,63.1151,62.8866,62.9161,92427.0
2018-12-04 09:55:00,85.4,85.48,85.29,85.31,68931.0,62.9308,62.9898,62.8498,62.8645,68931.0
2018-12-04 10:00:00,85.33,85.46,85.21,85.28,43812.0,62.8793,62.975,62.7908,62.8424,43812.0
2018-12-04 10:05:00,85.27,85.27,84.89,85.02,67256.0,62.835,62.835,62.555,62.6508,67256.0
2018-12-04 10:10:00,85.05,85.05,84.91,84.95,45194.0,62.6729,62.6729,62.5698,62.5992,45194.0
2018-12-04 10:15:00,84.93,84.99,84.77,84.86,65124.0,62.5845,62.6287,62.4666,62.5329,65124.0
2018-12-04 10:20:00,84.87,84.99,84.85,84.94,39411.0,62.5403,62.6287,62.5255,62.5919,39411.0
2018-12-04 10:25:00,84.96,85.0,84.88,84.96,51214.0,62.6066,62.6361,62.5476,62.6066,51214.0
2018-12-04 10:30:00,84.95,85.03,84.89,85.03,36250.0,62.5992,62.6582,62.555,62.6582,36250.0
2018-12-04 10:35:00,85.04,85.12,84.97,85.1,75252.0,62.6656,62.7245,62.614,62.7098,75252.0
2018-12-04 10:40:00,85.12,85.16,84.92,85.01,47026.0,62.7245,62.754,62.5771,62.6434,47026.0
2018-12-04 10:45:00,84.98,85.04,84.87,85.02,27641.0,62.6213,62.6656,62.5403,62.6508,27641.0
2018-12-04 10:50:00,85.02,85.03,84.92,84.96,90352.0,62.6508,62.6582,62.5771,62.6066,90352.0
2018-12-04 10:55:00,84.96,84.96,84.82,84.87,34672.0,62.6066,62.6066,62.5034,62.5403,34672.0
2018-12-04 11:00:00,84.86,84.86,84.64,84.68,101483.0,62.5329,62.5329,62.3708,62.4003,101483.0
2018-12-04 11:05:00,84.66,84.84,84.65,84.8,126325.0,62.3855,62.5182,62.3782,62.4887,126325.0
2018-12-04 11:10:00,84.8,84.81,84.61,84.62,62865.0,62.4887,62.4961,62.3487,62.3561,62865.0
2018-12-04 11:15:00,84.62,84.63,84.45,84.53,70093.0,62.3561,62.3634,62.2308,62.2897,70093.0
2018-12-04 11:20:00,84.53,84.74,84.5,84.63,56929.0,62.2897,62.4445,62.2676,62.3634,56929.0
2018-12-04 11:25:00,84.63,84.79,84.6,84.77,42434.0,62.3634,62.4813,62.3413,62.4666,42434.0
2018-12-04 11:30:00,84.78,84.83,84.66,84.7,26111.0,62.474,62.5108,62.3855,62.415,26111.0
2018-12-04 11:35:00,84.7,84.7,84.46,84.53,31982.0,62.415,62.415,62.2382,62.2897,31982.0
2018-12-04 11:40:00,84.54,84.72,84.53,84.7,19463.0,62.2971,62.4297,62.2897,62.415,19463.0
2018-12-04 11:45:00,84.71,84.75,84.57,84.61,39177.0,62.4224,62.4519,62.3192,62.3487,39177.0
2018-12-04 11:50:00,84.6,84.6,84.23,84.32,100322.0,62.3413,62.3413,62.0687,62.135,100322.0
2018-12-04 11:55:00,84.35,84.54,84.34,84.36,37050.0,62.1571,62.2971,62.1497,62.1645,37050.0
2018-12-04 12:00:00,84.35,84.35,84.02,84.03,76347.0,62.1571,62.1571,61.9139,61.9213,76347.0
2018-12-04 12:05:00,84.03,84.03,83.63,83.94,103125.0,61.9213,61.9213,61.6265,61.855,103125.0
2018-12-04 12:10:00,83.96,84.0,83.75,83.75,44629.0,61.8697,61.8992,61.715,61.715,44629.0
2018-12-04 12:15:00,83.76,83.9,83.69,83.76,60401.0,61.7223,61.8255,61.6707,61.7223,60401.0
2018-12-04 12:20:00,83.75,83.79,83.56,83.58,45734.0,61.715,61.7444,61.5749,61.5897,45734.0
2018-12-04 12:25:00,83.58,83.71,83.41,83.46,56325.0,61.5897,61.6855,61.4644,61.5013,56325.0
2018-12-04 12:30:00,83.45,83.45,83.03,83.33,88767.0,61.4939,61.4939,61.1844,61.4055,88767.0
2018-12-04 12:35:00,83.33,83.46,83.26,83.38,54398.0,61.4055,61.5013,61.3539,61.4423,54398.0
2018-12-04 12:40:00,83.38,83.5,83.29,83.39,116341.0,61.4423,61.5307,61.376,61.4497,116341.0
2018-12-04 12:45:00,83.41,83.56,83.39,83.5,25806.0,61.4644,61.5749,61.4497,61.5307,25806.0
2018-12-04 12:50:00,83.52,83.54,83.43,83.48,85298.0,61.5455,61.5602,61.4792,61.516,85298.0
2018-12-04 12:55:00,83.49,83.56,83.27,83.31,48347.0,61.5234,61.5749,61.3612,61.3907,48347.0
2018-12-04 13:00:00,83.3,83.57,83.26,83.55,35455.0,61.3834,61.5823,61.3539,61.5676,35455.0
2018-12-04 13:05:00,83.55,83.58,83.42,83.5,28461.0,61.5676,61.5897,61.4718,61.5307,28461.0
2018-12-04 13:10:00,83.5,83.58,83.37,83.42,38773.0,61.5307,61.5897,61.4349,61.4718,38773.0
2018-12-04 13:15:00,83.42,83.57,83.29,83.45,79409.0,61.4718,61.5823,61.376,61.4939,79409.0
2018-12-04 13:20:00,83.44,83.44,83.22,83.28,53287.0,61.4865,61.4865,61.3244,61.3686,53287.0
2018-12-04 13:25:00,83.26,83.32,83.03,83.15,88509.0,61.3539,61.3981,61.1844,61.2728,88509.0
2018-12-04 13:30:00,83.14,83.33,83.09,83.21,29900.0,61.2655,61.4055,61.2286,61.317,29900.0
2018-12-04 13:35:00,83.21,83.26,82.96,82.99,39917.0,61.317,61.3539,61.1328,61.1549,39917.0
2018-12-04 13:40:00,82.98,83.16,82.91,83.13,30663.0,61.1475,61.2802,61.096,61.2581,30663.0
2018-12-04 13:45:00,83.12,83.32,83.06,83.22,33606.0,61.2507,61.3981,61.2065,61.3244,33606.0
2018-12-04 13:50:00,83.22,83.31,83.15,83.28,23435.0,61.3244,61.3907,61.2728,61.3686,23435.0
2018-12-04 13:55:00,83.28,83.48,83.28,83.38,35169.0,61.3686,61.516,61.3686,61.4423,35169.0
2018-12-04 14:00:00,83.36,83.42,83.26,83.28,42254.0,61.4276,61.4718,61.3539,61.3686,42254.0
2018-12-04 14:05:00,83.27,83.61,83.27,83.59,50817.0,61.3612,61.6118,61.3612,61.5971,50817.0
2018-12-04 14:10:00,83.57,83.7,83.51,83.51,50526.0,61.5823,61.6781,61.5381,61.5381,50526.0
2018-12-04 14:15:00,83.52,83.52,83.37,83.47,31370.0,61.5455,61.5455,61.4349,61.5086,31370.0
2018-12-04 14:20:00,83.49,83.51,83.38,83.39,24238.0,61.5234,61.5381,61.4423,61.4497,24238.0
2018-12-04 14:25:00,83.4,83.4,83.28,83.37,40800.0,61.457,61.457,61.3686,61.4349,40800.0
2018-12-04 14:30:00,83.39,83.62,83.39,83.45,67091.0,61.4497,61.6192,61.4497,61.4939,67091.0
2018-12-04 14:35:00,83.45,83.54,83.38,83.51,90072.0,61.4939,61.5602,61.4423,61.5381,90072.0
2018-12-04 14:40:00,83.5,83.56,83.43,83.45,84251.0,61.5307,61.5749,61.4792,61.4939,84251.0
2018-12-04 14:45:00,83.45,83.6,83.43,83.54,47891.0,61.4939,61.6044,61.4792,61.5602,47891.0
2018-12-04 14:50:00,83.54,83.54,83.4,83.44,45357.0,61.5602,61.5602,61.457,61.4865,45357.0
2018-12-04 14:55:00,83.45,83.49,83.3,83.32,48187.0,61.4939,61.5234,61.3834,61.3981,48187.0
2018-12-04 15:00:00,83.34,83.34,83.12,83.14,54372.0,61.4128,61.4128,61.2507,61.2655,54372.0
2018-12-04 15:05:00,83.14,83.26,83.13,83.2,43494.0,61.2655,61.3539,61.2581,61.3097,43494.0
2018-12-04 15:10:00,83.2,83.28,83.09,83.23,40545.0,61.3097,61.3686,61.2286,61.3318,40545.0
2018-12-04 15:15:00,83.25,83.39,83.22,83.3,45413.0,61.3465,61.4497,61.3244,61.3834,45413.0
2018-12-04 15:20:00,83.31,83.37,83.11,83.14,50063.0,61.3907,61.4349,61.2433,61.2655,50063.0
2018-12-04 15:25:00,83.14,83.25,83.07,83.13,55050.0,61.2655,61.3465,61.2139,61.2581,55050.0
2018-12-04 15:30:00,83.12,83.37,83.08,83.36,79314.0,61.2507,61.4349,61.2212,61.4276,79314.0
2018-12-04 15:35:00,83.35,83.43,83.1,83.12,85616.0,61.4202,61.4792,61.236,61.2507,85616.0
2018-12-04 15:40:00,83.1,83.1,82.94,82.99,152366.0,61.236,61.236,61.1181,61.1549,152366.0
2018-12-04 15:45:00,82.97,83.04,82.89,83.0,145498.0,61.1402,61.1918,61.0812,61.1623,145498.0
2018-12-04 15:50:00,83.0,83.07,82.77,82.81,228412.0,61.1623,61.2139,60.9928,61.0223,228412.0
2018-12-04 15:55:00,82.81,82.85,82.4,82.82,644485.0,61.0223,61.0518,60.7201,61.0296,644485.0
2018-12-06 09:30:00,82.4,83.57,82.3,82.83,337605.0,60.7201,61.5823,60.6465,61.037,337605.0
2018-12-06 09:35:00,82.85,83.08,82.79,82.93,119387.0,61.0518,61.2212,61.0075,61.1107,119387.0
2018-12-06 09:40:00,82.89,82.89,82.53,82.56,88877.0,61.0812,61.0812,60.8159,60.8381,88877.0
2018-12-06 09:45:00,82.55,82.66,82.22,82.3,79123.0,60.8307,60.9117,60.5875,60.6465,79123.0
2018-12-06 09:50:00,82.29,82.29,81.98,82.16,101371.0,60.6391,60.6391,60.4107,60.5433,101371.0
2018-12-06 09:55:00,82.16,82.26,81.86,81.98,107411.0,60.5433,60.617,60.3222,60.4107,107411.0
2018-12-06 10:00:00,82.01,82.31,81.91,82.25,113906.0,60.4328,60.6538,60.3591,60.6096,113906.0
2018-12-06 10:05:00,82.25,82.28,81.88,82.23,78384.0,60.6096,60.6317,60.337,60.5949,78384.0
2018-12-06 10:10:00,82.23,82.23,81.91,82.02,176552.0,60.5949,60.5949,60.3591,60.4401,176552.0
2018-12-06 10:15:00,82.03,82.23,81.85,81.89,92897.0,60.4475,60.5949,60.3149,60.3443,92897.0
2018-12-06 10:20:00,81.9,82.08,81.83,81.88,52755.0,60.3517,60.4843,60.3001,60.337,52755.0
2018-12-06 10:25:00,81.86,82.0,81.79,81.94,57041.0,60.3222,60.4254,60.2706,60.3812,57041.0
2018-12-06 10:30:00,81.94,81.94,81.69,81.81,52595.0,60.3812,60.3812,60.197,60.2854,52595.0
2018-12-06 10:35:00,81.82,81.9,81.62,81.65,80980.0,60.2927,60.3517,60.1454,60.1675,80980.0
2018-12-06 10:40:00,81.66,81.7,81.31,81.31,133843.0,60.1748,60.2043,59.9169,59.9169,133843.0
2018-12-06 10:45:00,81.32,81.4,81.05,81.09,82515.0,59.9243,59.9833,59.7253,59.7548,82515.0
2018-12-06 10:50:00,81.09,81.23,80.94,80.96,129417.0,59.7548,59.858,59.6443,59.659,129417.0
2018-12-06 10:55:00,80.97,81.01,80.83,80.93,96392.0,59.6664,59.6959,59.5632,59.6369,96392.0
2018-12-06 11:00:00,80.94,81.17,80.77,81.09,80641.0,59.6443,59.8138,59.519,59.7548,80641.0
2018-12-06 11:05:00,81.05,81.19,80.91,80.91,99182.0,59.7253,59.8285,59.6222,59.6222,99182.0
2018-12-06 11:10:00,80.92,81.15,80.87,81.02,74582.0,59.6295,59.799,59.5927,59.7032,74582.0
2018-12-06 11:15:00,81.01,81.16,80.94,81.14,67076.0,59.6959,59.8064,59.6443,59.7917,67076.0
2018-12-06 11:20:00,81.15,81.15,80.96,80.96,67503.0,59.799,59.799,59.659,59.659,67503.0
2018-12-06 11:25:00,80.96,81.05,80.81,80.9,132611.0,59.659,59.7253,59.5485,59.6148,132611.0
2018-12-06 11:30:00,80.89,81.16,80.87,81.12,98949.0,59.6074,59.8064,59.5927,59.7769,98949.0
2018-12-06 11:35:00,81.12,81.27,81.03,81.13,61784.0,59.7769,59.8875,59.7106,59.7843,61784.0
2018-12-06 11:40:00,81.12,81.13,80.87,80.91,53693.0,59.7769,59.7843,59.5927,59.6222,53693.0
2018-12-06 11:45:00,80.92,81.18,80.87,81.16,47055.0,59.6295,59.8211,59.5927,59.8064,47055.0
2018-12-06 11:50:00,81.16,81.45,81.1,81.27,60573.0,59.8064,60.0201,59.7622,59.8875,60573.0
2018-12-06 11:55:00,81.28,81.47,81.25,81.47,41347.0,59.8948,60.0348,59.8727,60.0348,41347.0
2018-12-06 12:00:00,81.46,81.46,81.28,81.39,40570.0,60.0275,60.0275,59.8948,59.9759,40570.0
2018-12-06 12:05:00,81.38,81.53,81.32,81.36,34835.0,59.9685,60.079,59.9243,59.9538,34835.0
2018-12-06 12:10:00,81.37,81.45,81.33,81.45,46120.0,59.9611,60.0201,59.9317,60.0201,46120.0
2018-12-06 12:15:00,81.52,81.72,81.44,81.45,52020.0,60.0717,60.2191,60.0127,60.0201,52020.0
2018-12-06 12:20:00,81.46,81.81,81.43,81.79,29522.0,60.0275,60.2854,60.0054,60.2706,29522.0
2018-12-06 12:25:00,81.78,81.92,81.73,81.89,30765.0,60.2633,60.3664,60.2264,60.3443,30765.0
2018-12-06 12:30:00,81.9,82.12,81.85,81.96,40776.0,60.3517,60.5138,60.3149,60.3959,40776.0
2018-12-06 12:35:00,81.95,82.02,81.87,81.92,53684.0,60.3885,60.4401,60.3296,60.3664,53684.0
2018-12-06 12:40:00,81.92,82.08,81.86,82.08,40007.0,60.3664,60.4843,60.3222,60.4843,40007.0
2018-12-06 12:45:00,82.07,82.19,81.99,82.1,45385.0,60.477,60.5654,60.418,60.4991,45385.0
2018-12-06 12:50:00,82.08,82.22,82.0,82.2,46038.0,60.4843,60.5875,60.4254,60.5728,46038.0
2018-12-06 12:55:00,82.21,82.26,82.02,82.04,39232.0,60.5801,60.617,60.4401,60.4549,39232.0
2018-12-06 13:00:00,82.04,82.09,81.92,81.97,32308.0,60.4549,60.4917,60.3664,60.4033,32308.0
2018-12-06 13:05:00,81.95,81.97,81.75,81.83,27432.0,60.3885,60.4033,60.2412,60.3001,27432.0
2018-12-06 13:10:00,81.83,81.96,81.82,81.94,24567.0,60.3001,60.3959,60.2927,60.3812,24567.0
2018-12-06 13:15:00,81.94,81.97,81.83,81.94,33530.0,60.3812,60.4033,60.3001,60.3812,33530.0
2018-12-06 13:20:00,81.93,81.97,81.86,81.87,63341.0,60.3738,60.4033,60.3222,60.3296,63341.0
2018-12-06 13:25:00,81.86,81.89,81.75,81.8,31631.0,60.3222,60.3443,60.2412,60.278,31631.0
2018-12-06 13:30:00,81.79,81.79,81.58,81.69,38647.0,60.2706,60.2706,60.1159,60.197,38647.0
2018-12-06 13:35:00,81.7,81.79,81.63,81.66,43415.0,60.2043,60.2706,60.1527,60.1748,43415.0
2018-12-06 13:40:00,81.67,81.85,81.67,81.69,34611.0,60.1822,60.3149,60.1822,60.197,34611.0
2018-12-06 13:45:00,81.69,82.15,81.69,82.13,73568.0,60.197,60.5359,60.197,60.5212,73568.0
2018-12-06 13:50:00,82.18,82.33,82.16,82.3,34242.0,60.558,60.6686,60.5433,60.6465,34242.0
2018-12-06 13:55:00,82.29,82.4,82.18,82.4,43784.0,60.6391,60.7201,60.558,60.7201,43784.0
2018-12-06 14:00:00,82.41,82.54,82.34,82.34,41340.0,60.7275,60.8233,60.6759,60.6759,41340.0
2018-12-06 14:05:00,82.34,82.37,82.17,82.22,35647.0,60.6759,60.698,60.5507,60.5875,35647.0
2018-12-06 14:10:00,82.23,82.27,82.04,82.26,53276.0,60.5949,60.6244,60.4549,60.617,53276.0
2018-12-06 14:15:00,82.27,82.32,82.02,82.03,50584.0,60.6244,60.6612,60.4401,60.4475,50584.0
2018-12-06 14:20:00,82.05,82.16,81.98,82.08,39017.0,60.4622,60.5433,60.4107,60.4843,39017.0
2018-12-06 14:25:00,82.09,82.32,82.09,82.3,37078.0,60.4917,60.6612,60.4917,60.6465,37078.0
2018-12-06 14:30:00,82.31,82.32,82.09,82.17,34158.0,60.6538,60.6612,60.4917,60.5507,34158.0
2018-12-06 14:35:00,82.17,82.24,82.08,82.14,34170.0,60.5507,60.6022,60.4843,60.5286,34170.0
2018-12-06 14:40:00,82.14,82.33,82.13,82.15,41047.0,60.5286,60.6686,60.5212,60.5359,41047.0
2018-12-06 14:45:00,82.16,82.19,81.91,82.05,39721.0,60.5433,60.5654,60.3591,60.4622,39721.0
2018-12-06 14:50:00,82.05,82.44,82.03,82.41,50690.0,60.4622,60.7496,60.4475,60.7275,50690.0
2018-12-06 14:55:00,82.4,82.58,82.3,82.45,96700.0,60.7201,60.8528,60.6465,60.757,96700.0
2018-12-06 15:00:00,82.49,82.64,82.42,82.47,120899.0,60.7865,60.897,60.7349,60.7717,120899.0
2018-12-06 15:05:00,82.47,82.54,82.33,82.46,43830.0,60.7717,60.8233,60.6686,60.7644,43830.0
2018-12-06 15:10:00,82.45,82.53,82.33,82.39,53776.0,60.757,60.8159,60.6686,60.7128,53776.0
2018-12-06 15:15:00,82.38,82.5,82.34,82.47,84555.0,60.7054,60.7938,60.6759,60.7717,84555.0
2018-12-06 15:20:00,82.46,82.49,82.35,82.36,74383.0,60.7644,60.7865,60.6833,60.6907,74383.0
2018-12-06 15:25:00,82.36,82.49,82.33,82.48,67260.0,60.6907,60.7865,60.6686,60.7791,67260.0
2018-12-06 15:30:00,82.47,82.85,82.45,82.82,87474.0,60.7717,61.0518,60.757,61.0296,87474.0
2018-12-06 15:35:00,82.82,82.96,82.78,82.91,68125.0,61.0296,61.1328,61.0002,61.096,68125.0
2018-12-06 15:40:00,82.9,82.92,82.72,82.9,84539.0,61.0886,61.1033,60.956,61.0886,84539.0
2018-12-06 15:45:00,82.92,82.98,82.8,82.92,127180.0,61.1033,61.1475,61.0149,61.1033,127180.0
2018-12-06 15:50:00,82.91,82.99,82.85,82.9,151011.0,61.096,61.1549,61.0518,61.0886,151011.0
2018-12-06 15:55:00,82.9,83.04,82.8,82.97,629179.0,61.0886,61.1918,61.0149,61.1402,629179.0
2018-12-07 09:30:00,82.42,83.21,82.42,82.87,161776.0,60.7349,61.317,60.7349,61.0665,161776.0
2018-12-07 09:35:00,82.95,82.98,82.49,82.66,74980.0,61.1254,61.1475,60.7865,60.9117,74980.0
2018-12-07 09:40:00,82.64,82.64,82.26,82.26,87315.0,60.897,60.897,60.617,60.617,87315.0
2018-12-07 09:45:00,82.27,82.29,82.13,82.2,54575.0,60.6244,60.6391,60.5212,60.5728,54575.0
2018-12-07 09:50:00,82.2,82.51,82.12,82.49,48576.0,60.5728,60.8012,60.5138,60.7865,48576.0
2018-12-07 09:55:00,82.5,82.8,82.49,82.75,60059.0,60.7938,61.0149,60.7865,60.9781,60059.0
2018-12-07 10:00:00,82.77,82.8,82.66,82.75,35102.0,60.9928,61.0149,60.9117,60.9781,35102.0
2018-12-07 10:05:00,82.76,82.79,82.66,82.72,27977.0,60.9854,61.0075,60.9117,60.956,27977.0
2018-12-07 10:10:00,82.74,82.74,82.43,82.47,33419.0,60.9707,60.9707,60.7423,60.7717,33419.0
2018-12-07 10:15:00,82.46,82.47,82.17,82.2,47039.0,60.7644,60.7717,60.5507,60.5728,47039.0
2018-12-07 10:20:00,82.19,82.41,82.08,82.1,60540.0,60.5654,60.7275,60.4843,60.4991,60540.0
2018-12-07 10:25:00,82.09,82.1,81.84,82.06,152466.0,60.4917,60.4991,60.3075,60.4696,152466.0
2018-12-07 10:30:00,82.08,82.28,82.05,82.06,171141.0,60.4843,60.6317,60.4622,60.4696,171141.0
2018-12-07 10:35:00,82.04,82.13,81.75,81.92,44644.0,60.4549,60.5212,60.2412,60.3664,44644.0
2018-12-07 10:40:00,81.92,81.97,81.82,81.93,30702.0,60.3664,60.4033,60.2927,60.3738,30702.0
2018-12-07 10:45:00,81.93,82.05,81.81,81.92,30392.0,60.3738,60.4622,60.2854,60.3664,30392.0
2018-12-07 10:50:00,81.91,82.09,81.82,82.05,57535.0,60.3591,60.4917,60.2927,60.4622,57535.0
2018-12-07 10:55:00,82.04,82.14,82.03,82.1,31305.0,60.4549,60.5286,60.4475,60.4991,31305.0
2018-12-07 11:00:00,82.1,82.1,81.82,81.94,47279.0,60.4991,60.4991,60.2927,60.3812,47279.0
2018-12-07 11:05:00,81.96,81.97,81.77,81.88,32032.0,60.3959,60.4033,60.2559,60.337,32032.0
2018-12-07 11:10:00,81.86,81.99,81.76,81.76,31206.0,60.3222,60.418,60.2485,60.2485,31206.0
2018-12-07 11:15:00,81.76,81.87,81.72,81.8,48721.0,60.2485,60.3296,60.2191,60.278,48721.0
2018-12-07 11:20:00,81.78,81.81,81.61,81.67,43689.0,60.2633,60.2854,60.138,60.1822,43689.0
2018-12-07 11:25:00,81.66,81.77,81.58,81.75,33791.0,60.1748,60.2559,60.1159,60.2412,33791.0
2018-12-07 11:30:00,81.72,81.88,81.63,81.78,44803.0,60.2191,60.337,60.1527,60.2633,44803.0
2018-12-07 11:35:00,81.78,81.99,81.76,81.87,87520.0,60.2633,60.418,60.2485,60.3296,87520.0
2018-12-07 11:40:00,81.87,82.04,81.75,81.99,39450.0,60.3296,60.4549,60.2412,60.418,39450.0
2018-12-07 11:45:00,81.98,82.1,81.94,81.96,30601.0,60.4107,60.4991,60.3812,60.3959,30601.0
2018-12-07 11:50:00,81.94,81.95,81.73,81.75,22031.0,60.3812,60.3885,60.2264,60.2412,22031.0
2018-12-07 11:55:00,81.73,81.77,81.61,81.61,27498.0,60.2264,60.2559,60.138,60.138,27498.0
2018-12-07 12:00:00,81.61,81.69,81.51,81.62,45080.0,60.138,60.197,60.0643,60.1454,45080.0
2018-12-07 12:05:00,81.63,81.64,81.47,81.53,38366.0,60.1527,60.1601,60.0348,60.079,38366.0
2018-12-07 12:10:00,81.52,81.77,81.49,81.63,51354.0,60.0717,60.2559,60.0496,60.1527,51354.0
2018-12-07 12:15:00,81.64,81.64,81.34,81.48,42229.0,60.1601,60.1601,59.939,60.0422,42229.0
2018-12-07 12:20:00,81.46,81.66,81.46,81.47,32158.0,60.0275,60.1748,60.0275,60.0348,32158.0
2018-12-07 12:25:00,81.48,81.57,81.41,81.48,23379.0,60.0422,60.1085,59.9906,60.0422,23379.0
2018-12-07 12:30:00,81.45,81.46,81.31,81.38,24151.0,60.0201,60.0275,59.9169,59.9685,24151.0
2018-12-07 12:35:00,81.38,81.41,81.27,81.36,30981.0,59.9685,59.9906,59.8875,59.9538,30981.0
2018-12-07 12:40:00,81.37,81.4,81.15,81.28,38667.0,59.9611,59.9833,59.799,59.8948,38667.0
2018-12-07 12:45:00,81.3,81.36,81.2,81.21,26994.0,59.9096,59.9538,59.8359,59.8432,26994.0
2018-12-07 12:50:00,81.22,81.43,81.21,81.43,35167.0,59.8506,60.0054,59.8432,60.0054,35167.0
2018-12-07 12:55:00,81.43,81.57,81.35,81.49,53506.0,60.0054,60.1085,59.9464,60.0496,53506.0
2018-12-07 13:00:00,81.48,81.73,81.42,81.72,60880.0,60.0422,60.2264,59.998,60.2191,60880.0
2018-12-07 13:05:00,81.71,81.71,81.51,81.52,36234.0,60.2117,60.2117,60.0643,60.0717,36234.0
2018-12-07 13:10:00,81.52,81.59,81.41,81.41,30174.0,60.0717,60.1233,59.9906,59.9906,30174.0
2018-12-07 13:15:00,81.43,81.51,81.28,81.29,25466.0,60.0054,60.0643,59.8948,59.9022,25466.0
2018-12-07 13:20:00,81.3,81.45,81.3,81.41,30972.0,59.9096,60.0201,59.9096,59.9906,30972.0
2018-12-07 13:25:00,81.42,81.48,81.28,81.39,19749.0,59.998,60.0422,59.8948,59.9759,19749.0
2018-12-07 13:30:00,81.38,81.43,81.24,81.24,22595.0,59.9685,60.0054,59.8654,59.8654,22595.0
2018-12-07 13:35:00,81.23,81.39,81.16,81.31,25800.0,59.858,59.9759,59.8064,59.9169,25800.0
2018-12-07 13:40:00,81.29,81.46,81.28,81.41,21134.0,59.9022,60.0275,59.8948,59.9906,21134.0
2018-12-07 13:45:00,81.41,81.52,81.28,81.3,28108.0,59.9906,60.0717,59.8948,59.9096,28108.0
2018-12-07 13:50:00,81.29,81.35,81.19,81.35,18343.0,59.9022,59.9464,59.8285,59.9464,18343.0
2018-12-07 13:55:00,81.32,81.32,81.17,81.22,28117.0,59.9243,59.9243,59.8138,59.8506,28117.0
2018-12-07 14:00:00,81.2,81.21,81.07,81.11,36245.0,59.8359,59.8432,59.7401,59.7696,36245.0
2018-12-07 14:05:00,81.09,81.22,80.97,81.05,48299.0,59.7548,59.8506,59.6664,59.7253,48299.0
2018-12-07 14:10:00,81.06,81.14,80.96,81.05,28426.0,59.7327,59.7917,59.659,59.7253,28426.0
2018-12-07 14:15:00,81.05,81.37,81.05,81.36,51047.0,59.7253,59.9611,59.7253,59.9538,51047.0
2018-12-07 14:20:00,81.37,81.55,81.32,81.34,54366.0,59.9611,60.0938,59.9243,59.939,54366.0
2018-12-07 14:25:00,81.34,81.47,81.24,81.42,27705.0,59.939,60.0348,59.8654,59.998,27705.0
2018-12-07 14:30:00,81.44,81.49,81.32,81.41,30328.0,60.0127,60.0496,59.9243,59.9906,30328.0
2018-12-07 14:35:00,81.41,81.41,81.27,81.29,28447.0,59.9906,59.9906,59.8875,59.9022,28447.0
2018-12-07 14:40:00,81.29,81.31,81.1,81.21,59064.0,59.9022,59.9169,59.7622,59.8432,59064.0
2018-12-07 14:45:00,81.2,81.4,81.1,81.33,77900.0,59.8359,59.9833,59.7622,59.9317,77900.0
2018-12-07 14:50:00,81.33,81.46,81.06,81.08,57366.0,59.9317,60.0275,59.7327,59.7474,57366.0
2018-12-07 14:55:00,81.09,81.14,80.97,81.03,52824.0,59.7548,59.7917,59.6664,59.7106,52824.0
2018-12-07 15:00:00,81.03,81.17,80.92,80.95,45464.0,59.7106,59.8138,59.6295,59.6517,45464.0
2018-12-07 15:05:00,80.96,81.23,80.93,81.23,49035.0,59.659,59.858,59.6369,59.858,49035.0
2018-12-07 15:10:00,81.23,81.4,81.2,81.24,47629.0,59.858,59.9833,59.8359,59.8654,47629.0
2018-12-07 15:15:00,81.23,81.42,81.17,81.38,60517.0,59.858,59.998,59.8138,59.9685,60517.0
2018-12-07 15:20:00,81.38,81.48,81.34,81.45,89200.0,59.9685,60.0422,59.939,60.0201,89200.0
2018-12-07 15:25:00,81.45,81.63,81.4,81.56,105023.0,60.0201,60.1527,59.9833,60.1012,105023.0
2018-12-07 15:30:00,81.55,81.93,81.49,81.88,90050.0,60.0938,60.3738,60.0496,60.337,90050.0
2018-12-07 15:35:00,81.88,82.01,81.77,81.78,137038.0,60.337,60.4328,60.2559,60.2633,137038.0
2018-12-07 15:40:00,81.77,81.8,81.59,81.64,124260.0,60.2559,60.278,60.1233,60.1601,124260.0
2018-12-07 15:45:00,81.66,81.72,81.34,81.35,84387.0,60.1748,60.2191,59.939,59.9464,84387.0
2018-12-07 15:50:00,81.35,81.51,81.25,81.26,205445.0,59.9464,60.0643,59.8727,59.8801,205445.0
2018-12-07 15:55:00,81.26,81.35,81.17,81.19,383839.0,59.8801,59.9464,59.8138,59.8285,383839.0
2018-12-10 09:30:00,81.6,81.92,81.14,81.21,89432.0,60.1306,60.3664,59.7917,59.8432,89432.0
2018-12-10 09:35:00,81.2,81.2,80.95,81.04,41516.0,59.8359,59.8359,59.6517,59.718,41516.0
2018-12-10 09:40:00,81.07,81.07,80.63,80.97,65611.0,59.7401,59.7401,59.4158,59.6664,65611.0
2018-12-10 09:45:00,80.98,80.99,80.55,80.57,43380.0,59.6738,59.6811,59.3569,59.3716,43380.0
2018-12-10 09:50:00,80.58,80.61,80.21,80.36,96756.0,59.379,59.4011,59.1063,59.2169,96756.0
2018-12-10 09:55:00,80.39,80.42,80.21,80.35,53582.0,59.239,59.2611,59.1063,59.2095,53582.0
2018-12-10 10:00:00,80.33,80.56,80.25,80.44,60666.0,59.1948,59.3643,59.1358,59.2758,60666.0
2018-12-10 10:05:00,80.49,80.7,80.38,80.62,47749.0,59.3127,59.4674,59.2316,59.4085,47749.0
2018-12-10 10:10:00,80.61,80.7,80.36,80.67,40254.0,59.4011,59.4674,59.2169,59.4453,40254.0
2018-12-10 10:15:00,80.7,80.74,80.57,80.74,28834.0,59.4674,59.4969,59.3716,59.4969,28834.0
2018-12-10 10:20:00,80.74,80.83,80.66,80.78,27552.0,59.4969,59.5632,59.438,59.5264,27552.0
2018-12-10 10:25:00,80.78,80.78,80.58,80.68,35383.0,59.5264,59.5264,59.379,59.4527,35383.0
2018-12-10 10:30:00,80.67,80.77,80.55,80.58,50503.0,59.4453,59.519,59.3569,59.379,50503.0
2018-12-10 10:35:00,80.6,80.67,80.33,80.33,38745.0,59.3937,59.4453,59.1948,59.1948,38745.0
2018-12-10 10:40:00,80.32,80.48,80.31,80.35,31635.0,59.1874,59.3053,59.18,59.2095,31635.0
2018-12-10 10:45:00,80.35,80.49,80.28,80.37,54780.0,59.2095,59.3127,59.1579,59.2243,54780.0
2018-12-10 10:50:00,80.38,80.41,79.94,79.99,70316.0,59.2316,59.2537,58.9074,58.9442,70316.0
2018-12-10 10:55:00,80.02,80.3,80.02,80.17,50920.0,58.9663,59.1727,58.9663,59.0769,50920.0
2018-12-10 11:00:00,80.18,80.19,79.69,79.69,83912.0,59.0842,59.0916,58.7232,58.7232,83912.0
2018-12-10 11:05:00,79.7,79.99,79.7,79.83,117428.0,58.7305,58.9442,58.7305,58.8263,117428.0
2018-12-10 11:10:00,79.84,80.02,79.78,80.02,32252.0,58.8337,58.9663,58.7895,58.9663,32252.0
2018-12-10 11:15:00,80.0,80.06,79.85,80.04,53553.0,58.9516,58.9958,58.8411,58.9811,53553.0
2018-12-10 11:20:00,80.06,80.11,79.85,79.87,39728.0,58.9958,59.0327,58.8411,58.8558,39728.0
2018-12-10 11:25:00,79.86,80.07,79.86,80.04,49921.0,58.8484,59.0032,58.8484,58.9811,49921.0
2018-12-10 11:30:00,80.04,80.1,79.85,79.85,58360.0,58.9811,59.0253,58.8411,58.8411,58360.0
2018-12-10 11:35:00,79.89,80.26,79.86,80.25,91398.0,58.8705,59.1432,58.8484,59.1358,91398.0
2018-12-10 11:40:00,80.24,80.35,80.2,80.3,41714.0,59.1285,59.2095,59.099,59.1727,41714.0
2018-12-10 11:45:00,80.33,80.51,80.33,80.46,49815.0,59.1948,59.3274,59.1948,59.2906,49815.0
2018-12-10 11:50:00,80.46,80.55,80.38,80.44,45612.0,59.2906,59.3569,59.2316,59.2758,45612.0
2018-12-10 11:55:00,80.41,80.51,80.16,80.25,41124.0,59.2537,59.3274,59.0695,59.1358,41124.0
2018-12-10 12:00:00,80.25,80.27,80.05,80.15,22902.0,59.1358,59.1506,58.9884,59.0621,22902.0
2018-12-10 12:05:00,80.14,80.31,80.08,80.23,23498.0,59.0548,59.18,59.0106,59.1211,23498.0
2018-12-10 12:10:00,80.22,80.45,80.1,80.41,28351.0,59.1137,59.2832,59.0253,59.2537,28351.0
2018-12-10 12:15:00,80.42,80.46,80.26,80.33,89456.0,59.2611,59.2906,59.1432,59.1948,89456.0
2018-12-10 12:20:00,80.32,80.36,80.21,80.32,34763.0,59.1874,59.2169,59.1063,59.1874,34763.0
2018-12-10 12:25:00,80.33,80.48,80.33,80.41,39247.0,59.1948,59.3053,59.1948,59.2537,39247.0
2018-12-10 12:30:00,80.39,80.55,80.38,80.53,24666.0,59.239,59.3569,59.2316,59.3422,24666.0
2018-12-10 12:35:00,80.54,80.89,80.54,80.8,35073.0,59.3495,59.6074,59.3495,59.5411,35073.0
2018-12-10 12:40:00,80.82,80.98,80.82,80.91,31630.0,59.5559,59.6738,59.5559,59.6222,31630.0
2018-12-10 12:45:00,80.92,81.13,80.83,81.1,110705.0,59.6295,59.7843,59.5632,59.7622,110705.0
2018-12-10 12:50:00,81.11,81.31,81.09,81.31,63265.0,59.7696,59.9169,59.7548,59.9169,63265.0
2018-12-10 12:55:00,81.31,81.31,81.06,81.06,36024.0,59.9169,59.9169,59.7327,59.7327,36024.0
2018-12-10 13:00:00,81.07,81.09,80.8,80.82,71688.0,59.7401,59.7548,59.5411,59.5559,71688.0
2018-12-10 13:05:00,80.83,81.06,80.75,80.95,47682.0,59.5632,59.7327,59.5043,59.6517,47682.0
2018-12-10 13:10:00,80.94,81.18,80.87,81.06,92212.0,59.6443,59.8211,59.5927,59.7327,92212.0
2018-12-10 13:15:00,81.05,81.11,80.95,81.01,39771.0,59.7253,59.7696,59.6517,59.6959,39771.0
2018-12-10 13:20:00,81.01,81.05,80.82,80.85,31418.0,59.6959,59.7253,59.5559,59.578,31418.0
2018-12-10 13:25:00,80.85,80.88,80.76,80.8,24563.0,59.578,59.6001,59.5116,59.5411,24563.0
2018-12-10 13:30:00,80.79,81.08,80.79,81.02,41585.0,59.5337,59.7474,59.5337,59.7032,41585.0
2018-12-10 13:35:00,81.06,81.14,80.99,80.99,39293.0,59.7327,59.7917,59.6811,59.6811,39293.0
2018-12-10 13:40:00,80.98,81.08,80.92,80.99,43461.0,59.6738,59.7474,59.6295,59.6811,43461.0
2018-12-10 13:45:00,80.98,81.11,80.97,81.05,25275.0,59.6738,59.7696,59.6664,59.7253,25275.0
2018-12-10 13:50:00,81.04,81.28,81.04,81.24,93571.0,59.718,59.8948,59.718,59.8654,93571.0
2018-12-10 13:55:00,81.25,81.28,81.12,81.16,32032.0,59.8727,59.8948,59.7769,59.8064,32032.0
2018-12-10 14:00:00,81.16,81.27,81.08,81.08,21530.0,59.8064,59.8875,59.7474,59.7474,21530.0
2018-12-10 14:05:00,81.06,81.27,81.06,81.15,31040.0,59.7327,59.8875,59.7327,59.799,31040.0
2018-12-10 14:10:00,81.14,81.2,81.02,81.02,36328.0,59.7917,59.8359,59.7032,59.7032,36328.0
2018-12-10 14:15:00,81.03,81.11,80.99,81.09,31976.0,59.7106,59.7696,59.6811,59.7548,31976.0
2018-12-10 14:20:00,81.1,81.26,81.03,81.17,32212.0,59.7622,59.8801,59.7106,59.8138,32212.0
2018-12-10 14:25:00,81.17,81.39,81.17,81.32,32417.0,59.8138,59.9759,59.8138,59.9243,32417.0
2018-12-10 14:30:00,81.33,81.55,81.27,81.54,54026.0,59.9317,60.0938,59.8875,60.0864,54026.0
2018-12-10 14:35:00,81.55,81.56,81.41,81.45,35658.0,60.0938,60.1012,59.9906,60.0201,35658.0
2018-12-10 14:40:00,81.46,81.58,81.44,81.53,35076.0,60.0275,60.1159,60.0127,60.079,35076.0
2018-12-10 14:45:00,81.54,81.55,81.41,81.44,28544.0,60.0864,60.0938,59.9906,60.0127,28544.0
2018-12-10 14:50:00,81.45,81.55,81.43,81.45,28219.0,60.0201,60.0938,60.0054,60.0201,28219.0
2018-12-10 14:55:00,81.43,81.59,81.14,81.19,51189.0,60.0054,60.1233,59.7917,59.8285,51189.0
2018-12-10 15:00:00,81.18,81.33,81.17,81.26,29595.0,59.8211,59.9317,59.8138,59.8801,29595.0
2018-12-10 15:05:00,81.26,81.38,81.21,81.33,40527.0,59.8801,59.9685,59.8432,59.9317,40527.0
2018-12-10 15:10:00,81.32,81.34,81.2,81.23,44748.0,59.9243,59.939,59.8359,59.858,44748.0
2018-12-10 15:15:00,81.23,81.25,81.05,81.09,82176.0,59.858,59.8727,59.7253,59.7548,82176.0
2018-12-10 15:20:00,81.09,81.18,81.09,81.16,43231.0,59.7548,59.8211,59.7548,59.8064,43231.0
2018-12-10 15:25:00,81.15,81.23,81.14,81.2,102536.0,59.799,59.858,59.7917,59.8359,102536.0
2018-12-10 15:30:00,81.2,81.48,81.2,81.48,130882.0,59.8359,60.0422,59.8359,60.0422,130882.0
2018-12-10 15:35:00,81.48,81.58,81.44,81.46,97311.0,60.0422,60.1159,60.0127,60.0275,97311.0
2018-12-10 15:40:00,81.46,81.49,81.34,81.36,50737.0,60.0275,60.0496,59.939,59.9538,50737.0
2018-12-10 15:45:00,81.36,81.38,81.2,81.24,79341.0,59.9538,59.9685,59.8359,59.8654,79341.0
2018-12-10 15:50:00,81.23,81.3,81.18,81.27,101400.0,59.858,59.9096,59.8211,59.8875,101400.0
2018-12-10 15:55:00,81.26,81.29,81.15,81.15,216258.0,59.8801,59.9022,59.799,59.799,216258.0
2018-12-11 09:30:00,81.98,82.35,81.93,81.97,162731.0,60.4107,60.6833,60.3738,60.4033,162731.0
2018-12-11 09:35:00,81.99,82.26,81.93,82.23,72978.0,60.418,60.617,60.3738,60.5949,72978.0
2018-12-11 09:40:00,82.23,82.29,82.07,82.21,28387.0,60.5949,60.6391,60.477,60.5801,28387.0
2018-12-11 09:45:00,82.23,82.23,82.01,82.08,43767.0,60.5949,60.5949,60.4328,60.4843,43767.0
2018-12-11 09:50:00,82.09,82.09,81.91,81.94,43339.0,60.4917,60.4917,60.3591,60.3812,43339.0
2018-12-11 09:55:00,81.93,82.11,81.92,81.97,35986.0,60.3738,60.5064,60.3664,60.4033,35986.0
2018-12-11 10:00:00,81.98,82.15,81.93,82.11,33769.0,60.4107,60.5359,60.3738,60.5064,33769.0
2018-12-11 10:05:00,82.09,82.29,82.07,82.09,28034.0,60.4917,60.6391,60.477,60.4917,28034.0
2018-12-11 10:10:00,82.09,82.16,81.87,81.92,68590.0,60.4917,60.5433,60.3296,60.3664,68590.0
2018-12-11 10:15:00,81.9,81.91,81.64,81.81,60880.0,60.3517,60.3591,60.1601,60.2854,60880.0
2018-12-11 10:20:00,81.82,82.09,81.79,82.0,44885.0,60.2927,60.4917,60.2706,60.4254,44885.0
2018-12-11 10:25:00,82.02,82.08,81.92,81.98,49048.0,60.4401,60.4843,60.3664,60.4107,49048.0
2018-12-11 10:30:00,81.98,82.07,81.84,82.0,39397.0,60.4107,60.477,60.3075,60.4254,39397.0
2018-12-11 10:35:00,81.98,82.28,81.89,82.24,67872.0,60.4107,60.6317,60.3443,60.6022,67872.0
2018-12-11 10:40:00,82.24,82.29,82.14,82.17,49679.0,60.6022,60.6391,60.5286,60.5507,49679.0
2018-12-11 10:45:00,82.18,82.22,81.9,81.96,40646.0,60.558,60.5875,60.3517,60.3959,40646.0
2018-12-11 10:50:00,81.95,81.96,81.79,81.84,34657.0,60.3885,60.3959,60.2706,60.3075,34657.0
2018-12-11 10:55:00,81.84,81.97,81.78,81.97,38857.0,60.3075,60.4033,60.2633,60.4033,38857.0
2018-12-11 11:00:00,81.97,81.98,81.75,81.76,76539.0,60.4033,60.4107,60.2412,60.2485,76539.0
2018-12-11 11:05:00,81.77,81.85,81.63,81.73,63152.0,60.2559,60.3149,60.1527,60.2264,63152.0
2018-12-11 11:10:00,81.72,81.75,81.61,81.65,35896.0,60.2191,60.2412,60.138,60.1675,35896.0
2018-12-11 11:15:00,81.66,81.87,81.65,81.81,43484.0,60.1748,60.3296,60.1675,60.2854,43484.0
2018-12-11 11:20:00,81.82,81.89,81.62,81.68,34791.0,60.2927,60.3443,60.1454,60.1896,34791.0
2018-12-11 11:25:00,81.69,81.74,81.49,81.59,38307.0,60.197,60.2338,60.0496,60.1233,38307.0
2018-12-11 11:30:00,81.59,81.67,81.51,81.59,60831.0,60.1233,60.1822,60.0643,60.1233,60831.0
2018-12-11 11:35:00,81.6,81.71,81.56,81.66,35931.0,60.1306,60.2117,60.1012,60.1748,35931.0
2018-12-11 11:40:00,81.65,81.67,81.49,81.56,56213.0,60.1675,60.1822,60.0496,60.1012,56213.0
2018-12-11 11:45:00,81.56,81.66,81.52,81.56,45556.0,60.1012,60.1748,60.0717,60.1012,45556.0
2018-12-11 11:50:00,81.58,81.72,81.54,81.7,24528.0,60.1159,60.2191,60.0864,60.2043,24528.0
2018-12-11 11:55:00,81.72,81.79,81.54,81.74,45417.0,60.2191,60.2706,60.0864,60.2338,45417.0
2018-12-11 12:00:00,81.72,81.72,81.52,81.53,29529.0,60.2191,60.2191,60.0717,60.079,29529.0
2018-12-11 12:05:00,81.54,81.65,81.36,81.46,60979.0,60.0864,60.1675,59.9538,60.0275,60979.0
2018-12-11 12:10:00,81.45,81.45,81.22,81.35,29508.0,60.0201,60.0201,59.8506,59.9464,29508.0
2018-12-11 12:15:00,81.35,81.39,81.24,81.3,32644.0,59.9464,59.9759,59.8654,59.9096,32644.0
2018-12-11 12:20:00,81.31,81.53,81.3,81.39,35372.0,59.9169,60.079,59.9096,59.9759,35372.0
2018-12-11 12:25:00,81.38,81.4,81.24,81.27,19982.0,59.9685,59.9833,59.8654,59.8875,19982.0
2018-12-11 12:30:00,81.26,81.36,81.21,81.32,30830.0,59.8801,59.9538,59.8432,59.9243,30830.0
2018-12-11 12:35:00,81.34,81.51,81.32,81.43,59337.0,59.939,60.0643,59.9243,60.0054,59337.0
2018-12-11 12:40:00,81.44,81.77,81.44,81.77,46915.0,60.0127,60.2559,60.0127,60.2559,46915.0
2018-12-11 12:45:00,81.79,81.79,81.49,81.55,25258.0,60.2706,60.2706,60.0496,60.0938,25258.0
2018-12-11 12:50:00,81.55,81.55,81.41,81.42,29364.0,60.0938,60.0938,59.9906,59.998,29364.0
2018-12-11 12:55:00,81.42,81.45,81.25,81.35,25046.0,59.998,60.0201,59.8727,59.9464,25046.0
2018-12-11 13:00:00,81.34,81.39,81.24,81.38,32820.0,59.939,59.9759,59.8654,59.9685,32820.0
2018-12-11 13:05:00,81.37,81.42,81.25,81.37,26154.0,59.9611,59.998,59.8727,59.9611,26154.0
2018-12-11 13:10:00,81.37,81.41,81.27,81.32,21019.0,59.9611,59.9906,59.8875,59.9243,21019.0
2018-12-11 13:15:00,81.33,81.59,81.33,81.59,35551.0,59.9317,60.1233,59.9317,60.1233,35551.0
2018-12-11 13:20:00,81.58,81.68,81.57,81.6,27978.0,60.1159,60.1896,60.1085,60.1306,27978.0
2018-12-11 13:25:00,81.6,81.61,81.45,81.5,23106.0,60.1306,60.138,60.0201,60.0569,23106.0
2018-12-11 13:30:00,81.5,81.5,81.27,81.28,31027.0,60.0569,60.0569,59.8875,59.8948,31027.0
2018-12-11 13:35:00,81.29,81.48,81.24,81.46,30914.0,59.9022,60.0422,59.8654,60.0275,30914.0
2018-12-11 13:40:00,81.46,81.46,81.08,81.09,42354.0,60.0275,60.0275,59.7474,59.7548,42354.0
2018-12-11 13:45:00,81.09,81.1,80.96,81.0,66724.0,59.7548,59.7622,59.659,59.6885,66724.0
2018-12-11 13:50:00,81.01,81.07,80.84,80.89,53589.0,59.6959,59.7401,59.5706,59.6074,53589.0
2018-12-11 13:55:00,80.88,80.92,80.78,80.79,40286.0,59.6001,59.6295,59.5264,59.5337,40286.0
2018-12-11 14:00:00,80.78,80.99,80.75,80.87,32939.0,59.5264,59.6811,59.5043,59.5927,32939.0
2018-12-11 14:05:00,80.87,81.03,80.87,80.92,80614.0,59.5927,59.7106,59.5927,59.6295,80614.0
2018-12-11 14:10:00,80.96,81.1,80.89,81.08,49257.0,59.659,59.7622,59.6074,59.7474,49257.0
2018-12-11 14:15:00,81.08,81.29,80.95,81.2,36621.0,59.7474,59.9022,59.6517,59.8359,36621.0
2018-12-11 14:20:00,81.2,81.36,81.17,81.33,39888.0,59.8359,59.9538,59.8138,59.9317,39888.0
2018-12-11 14:25:00,81.33,81.64,81.3,81.54,46755.0,59.9317,60.1601,59.9096,60.0864,46755.0
2018-12-11 14:30:00,81.54,81.75,81.54,81.69,51918.0,60.0864,60.2412,60.0864,60.197,51918.0
2018-12-11 14:35:00,81.69,81.76,81.63,81.74,51978.0,60.197,60.2485,60.1527,60.2338,51978.0
2018-12-11 14:40:00,81.74,81.94,81.68,81.83,83811.0,60.2338,60.3812,60.1896,60.3001,83811.0
2018-12-11 14:45:00,81.81,81.97,81.75,81.76,46297.0,60.2854,60.4033,60.2412,60.2485,46297.0
2018-12-11 14:50:00,81.77,81.93,81.75,81.82,36824.0,60.2559,60.3738,60.2412,60.2927,36824.0
2018-12-11 14:55:00,81.82,81.88,81.73,81.82,40108.0,60.2927,60.337,60.2264,60.2927,40108.0
2018-12-11 15:00:00,81.79,81.83,81.57,81.71,45825.0,60.2706,60.3001,60.1085,60.2117,45825.0
2018-12-11 15:05:00,81.72,81.79,81.6,81.79,51422.0,60.2191,60.2706,60.1306,60.2706,51422.0
2018-12-11 15:10:00,81.79,82.22,81.79,82.18,85926.0,60.2706,60.5875,60.2706,60.558,85926.0
2018-12-11 15:15:00,82.2,82.24,82.03,82.06,46708.0,60.5728,60.6022,60.4475,60.4696,46708.0
2018-12-11 15:20:00,82.06,82.09,82.04,82.05,41418.0,60.4696,60.4917,60.4549,60.4622,41418.0
2018-12-11 15:25:00,82.06,82.08,81.98,82.01,81894.0,60.4696,60.4843,60.4107,60.4328,81894.0
2018-12-11 15:30:00,82.01,82.35,82.0,82.09,115096.0,60.4328,60.6833,60.4254,60.4917,115096.0
2018-12-11 15:35:00,82.09,82.11,81.92,82.0,75350.0,60.4917,60.5064,60.3664,60.4254,75350.0
2018-12-11 15:40:00,81.99,82.01,81.8,81.87,110408.0,60.418,60.4328,60.278,60.3296,110408.0
2018-12-11 15:45:00,81.85,81.95,81.74,81.82,80265.0,60.3149,60.3885,60.2338,60.2927,80265.0
2018-12-11 15:50:00,81.83,81.93,81.76,81.87,124757.0,60.3001,60.3738,60.2485,60.3296,124757.0
2018-12-11 15:55:00,81.86,81.88,81.78,81.81,233862.0,60.3222,60.337,60.2633,60.2854,233862.0
2018-12-12 09:30:00,82.37,83.3,82.37,82.59,163152.0,60.698,61.3834,60.698,60.8602,163152.0
2018-12-12 09:35:00,82.63,83.03,82.59,82.98,33607.0,60.8896,61.1844,60.8602,61.1475,33607.0
2018-12-12 09:40:00,82.98,82.99,82.72,82.76,115078.0,61.1475,61.1549,60.956,60.9854,115078.0
2018-12-12 09:45:00,82.76,82.79,82.37,82.55,39560.0,60.9854,61.0075,60.698,60.8307,39560.0
2018-12-12 09:50:00,82.58,82.62,82.32,82.43,36969.0,60.8528,60.8823,60.6612,60.7423,36969.0
2018-12-12 09:55:00,82.41,82.54,82.34,82.37,54226.0,60.7275,60.8233,60.6759,60.698,54226.0
2018-12-12 10:00:00,82.39,82.41,82.11,82.16,61777.0,60.7128,60.7275,60.5064,60.5433,61777.0
2018-12-12 10:05:00,82.17,82.46,82.16,82.35,40499.0,60.5507,60.7644,60.5433,60.6833,40499.0
2018-12-12 10:10:00,82.36,82.55,82.23,82.52,30876.0,60.6907,60.8307,60.5949,60.8086,30876.0
2018-12-12 10:15:00,82.5,82.61,82.42,82.6,28420.0,60.7938,60.8749,60.7349,60.8675,28420.0
2018-12-12 10:20:00,82.59,82.66,82.54,82.63,25153.0,60.8602,60.9117,60.8233,60.8896,25153.0
2018-12-12 10:25:00,82.63,82.74,82.55,82.67,20505.0,60.8896,60.9707,60.8307,60.9191,20505.0
2018-12-12 10:30:00,82.68,82.71,82.59,82.69,22006.0,60.9265,60.9486,60.8602,60.9338,22006.0
2018-12-12 10:35:00,82.7,82.77,82.38,82.38,40483.0,60.9412,60.9928,60.7054,60.7054,40483.0
2018-12-12 10:40:00,82.39,82.53,82.34,82.51,34420.0,60.7128,60.8159,60.6759,60.8012,34420.0
2018-12-12 10:45:00,82.52,82.64,82.46,82.62,41342.0,60.8086,60.897,60.7644,60.8823,41342.0
2018-12-12 10:50:00,82.62,82.78,82.59,82.59,37712.0,60.8823,61.0002,60.8602,60.8602,37712.0
2018-12-12 10:55:00,82.61,82.78,82.57,82.77,23341.0,60.8749,61.0002,60.8454,60.9928,23341.0
2018-12-12 11:00:00,82.77,82.81,82.67,82.7,55127.0,60.9928,61.0223,60.9191,60.9412,55127.0
2018-12-12 11:05:00,82.71,82.74,82.63,82.7,59535.0,60.9486,60.9707,60.8896,60.9412,59535.0
2018-12-12 11:10:00,82.69,82.7,82.58,82.67,45695.0,60.9338,60.9412,60.8528,60.9191,45695.0
2018-12-12 11:15:00,82.66,82.78,82.63,82.69,32041.0,60.9117,61.0002,60.8896,60.9338,32041.0
2018-12-12 11:20:00,82.69,82.7,82.59,82.68,28933.0,60.9338,60.9412,60.8602,60.9265,28933.0
2018-12-12 11:25:00,82.67,82.72,82.51,82.54,28880.0,60.9191,60.956,60.8012,60.8233,28880.0
2018-12-12 11:30:00,82.54,82.6,82.49,82.5,27513.0,60.8233,60.8675,60.7865,60.7938,27513.0
2018-12-12 11:35:00,82.49,82.67,82.45,82.61,33236.0,60.7865,60.9191,60.757,60.8749,33236.0
2018-12-12 11:40:00,82.62,82.77,82.61,82.76,20426.0,60.8823,60.9928,60.8749,60.9854,20426.0
2018-12-12 11:45:00,82.76,82.94,82.76,82.92,28301.0,60.9854,61.1181,60.9854,61.1033,28301.0
2018-12-12 11:50:00,82.91,82.99,82.86,82.9,20944.0,61.096,61.1549,61.0591,61.0886,20944.0
2018-12-12 11:55:00,82.9,83.0,82.83,82.95,66435.0,61.0886,61.1623,61.037,61.1254,66435.0
2018-12-12 12:00:00,82.95,83.0,82.9,82.98,71339.0,61.1254,61.1623,61.0886,61.1475,71339.0
2018-12-12 12:05:00,82.95,82.99,82.86,82.97,25026.0,61.1254,61.1549,61.0591,61.1402,25026.0
2018-12-12 12:10:00,82.97,83.11,82.96,83.1,26223.0,61.1402,61.2433,61.1328,61.236,26223.0
2018-12-12 12:15:00,83.11,83.16,83.06,83.14,19634.0,61.2433,61.2802,61.2065,61.2655,19634.0
2018-12-12 12:20:00,83.14,83.17,83.04,83.12,25267.0,61.2655,61.2876,61.1918,61.2507,25267.0
2018-12-12 12:25:00,83.12,83.19,83.12,83.16,26154.0,61.2507,61.3023,61.2507,61.2802,26154.0
2018-12-12 12:30:00,83.16,83.18,83.02,83.04,47525.0,61.2802,61.2949,61.177,61.1918,47525.0
2018-12-12 12:35:00,83.03,83.06,82.99,83.04,25031.0,61.1844,61.2065,61.1549,61.1918,25031.0
2018-12-12 12:40:00,83.05,83.1,83.04,83.08,34592.0,61.1991,61.236,61.1918,61.2212,34592.0
2018-12-12 12:45:00,83.09,83.09,83.0,83.06,25529.0,61.2286,61.2286,61.1623,61.2065,25529.0
2018-12-12 12:50:00,83.06,83.11,83.04,83.05,35484.0,61.2065,61.2433,61.1918,61.1991,35484.0
2018-12-12 12:55:00,83.06,83.14,83.0,83.06,54919.0,61.2065,61.2655,61.1623,61.2065,54919.0
2018-12-12 13:00:00,83.07,83.18,83.07,83.14,34767.0,61.2139,61.2949,61.2139,61.2655,34767.0
2018-12-12 13:05:00,83.13,83.13,83.0,83.12,36208.0,61.2581,61.2581,61.1623,61.2507,36208.0
2018-12-12 13:10:00,83.13,83.3,83.13,83.26,19044.0,61.2581,61.3834,61.2581,61.3539,19044.0
2018-12-12 13:15:00,83.26,83.33,83.23,83.24,24062.0,61.3539,61.4055,61.3318,61.3391,24062.0
2018-12-12 13:20:00,83.24,83.26,83.18,83.18,21987.0,61.3391,61.3539,61.2949,61.2949,21987.0
2018-12-12 13:25:00,83.18,83.21,83.15,83.17,38515.0,61.2949,61.317,61.2728,61.2876,38515.0
2018-12-12 13:30:00,83.17,83.18,83.09,83.15,26989.0,61.2876,61.2949,61.2286,61.2728,26989.0
2018-12-12 13:35:00,83.15,83.15,83.06,83.07,24316.0,61.2728,61.2728,61.2065,61.2139,24316.0
2018-12-12 13:40:00,83.07,83.07,82.95,82.96,29861.0,61.2139,61.2139,61.1254,61.1328,29861.0
2018-12-12 13:45:00,82.96,83.02,82.95,82.99,21347.0,61.1328,61.177,61.1254,61.1549,21347.0
2018-12-12 13:50:00,83.0,83.03,82.95,82.96,28119.0,61.1623,61.1844,61.1254,61.1328,28119.0
2018-12-12 13:55:00,82.95,83.02,82.86,83.01,24629.0,61.1254,61.177,61.0591,61.1697,24629.0
2018-12-12 14:00:00,83.03,83.05,82.89,82.91,26837.0,61.1844,61.1991,61.0812,61.096,26837.0
2018-12-12 14:05:00,82.91,82.92,82.75,82.78,23782.0,61.096,61.1033,60.9781,61.0002,23782.0
2018-12-12 14:10:00,82.78,82.79,82.64,82.65,29685.0,61.0002,61.0075,60.897,60.9044,29685.0
2018-12-12 14:15:00,82.64,82.82,82.64,82.82,20470.0,60.897,61.0296,60.897,61.0296,20470.0
2018-12-12 14:20:00,82.83,82.85,82.6,82.69,32372.0,61.037,61.0518,60.8675,60.9338,32372.0
2018-12-12 14:25:00,82.68,82.74,82.48,82.61,49238.0,60.9265,60.9707,60.7791,60.8749,49238.0
2018-12-12 14:30:00,82.61,82.63,82.42,82.54,42275.0,60.8749,60.8896,60.7349,60.8233,42275.0
2018-12-12 14:35:00,82.56,82.56,82.41,82.45,115148.0,60.8381,60.8381,60.7275,60.757,115148.0
2018-12-12 14:40:00,82.45,82.48,82.27,82.38,44353.0,60.757,60.7791,60.6244,60.7054,44353.0
2018-12-12 14:45:00,82.37,82.46,82.28,82.41,37394.0,60.698,60.7644,60.6317,60.7275,37394.0
2018-12-12 14:50:00,82.4,82.52,82.34,82.45,25304.0,60.7201,60.8086,60.6759,60.757,25304.0
2018-12-12 14:55:00,82.44,82.57,82.41,82.5,29036.0,60.7496,60.8454,60.7275,60.7938,29036.0
2018-12-12 15:00:00,82.5,82.59,82.43,82.54,63106.0,60.7938,60.8602,60.7423,60.8233,63106.0
2018-12-12 15:05:00,82.55,82.69,82.53,82.64,35462.0,60.8307,60.9338,60.8159,60.897,35462.0
2018-12-12 15:10:00,82.64,82.72,82.62,82.64,32625.0,60.897,60.956,60.8823,60.897,32625.0
2018-12-12 15:15:00,82.63,82.69,82.49,82.53,44433.0,60.8896,60.9338,60.7865,60.8159,44433.0
2018-12-12 15:20:00,82.52,82.67,82.51,82.65,38012.0,60.8086,60.9191,60.8012,60.9044,38012.0
2018-12-12 15:25:00,82.65,82.77,82.57,82.58,48622.0,60.9044,60.9928,60.8454,60.8528,48622.0
2018-12-12 15:30:00,82.58,82.7,82.58,82.67,52788.0,60.8528,60.9412,60.8528,60.9191,52788.0
2018-12-12 15:35:00,82.68,82.9,82.67,82.89,54485.0,60.9265,61.0886,60.9191,61.0812,54485.0
2018-12-12 15:40:00,82.88,82.93,82.7,82.71,52555.0,61.0739,61.1107,60.9412,60.9486,52555.0
2018-12-12 15:45:00,82.7,82.7,82.57,82.66,57334.0,60.9412,60.9412,60.8454,60.9117,57334.0
2018-12-12 15:50:00,82.65,82.66,82.54,82.54,62998.0,60.9044,60.9117,60.8233,60.8233,62998.0
2018-12-12 15:55:00,82.53,82.57,82.36,82.43,238040.0,60.8159,60.8454,60.6907,60.7423,238040.0
2018-12-13 09:30:00,82.71,83.12,82.64,82.78,100623.0,60.9486,61.2507,60.897,61.0002,100623.0
2018-12-13 09:35:00,82.77,83.14,82.76,83.04,70119.0,60.9928,61.2655,60.9854,61.1918,70119.0
2018-12-13 09:40:00,83.03,83.07,82.74,82.87,64585.0,61.1844,61.2139,60.9707,61.0665,64585.0
2018-12-13 09:45:00,82.85,82.99,82.75,82.9,98081.0,61.0518,61.1549,60.9781,61.0886,98081.0
2018-12-13 09:50:00,82.89,82.94,82.21,82.21,96716.0,61.0812,61.1181,60.5801,60.5801,96716.0
2018-12-13 09:55:00,82.24,82.5,82.21,82.28,84032.0,60.6022,60.7938,60.5801,60.6317,84032.0
2018-12-13 10:00:00,82.3,82.38,82.17,82.37,39368.0,60.6465,60.7054,60.5507,60.698,39368.0
2018-12-13 10:05:00,82.39,82.48,82.3,82.31,54974.0,60.7128,60.7791,60.6465,60.6538,54974.0
2018-12-13 10:10:00,82.3,82.54,82.25,82.45,64446.0,60.6465,60.8233,60.6096,60.757,64446.0
2018-12-13 10:15:00,82.46,82.53,82.37,82.44,45312.0,60.7644,60.8159,60.698,60.7496,45312.0
2018-12-13 10:20:00,82.44,82.49,82.3,82.4,59216.0,60.7496,60.7865,60.6465,60.7201,59216.0
2018-12-13 10:25:00,82.39,82.44,82.14,82.18,48593.0,60.7128,60.7496,60.5286,60.558,48593.0
2018-12-13 10:30:00,82.19,82.29,82.06,82.23,34981.0,60.5654,60.6391,60.4696,60.5949,34981.0
2018-12-13 10:35:00,82.24,82.28,82.15,82.2,34135.0,60.6022,60.6317,60.5359,60.5728,34135.0
2018-12-13 10:40:00,82.19,82.19,82.06,82.11,30916.0,60.5654,60.5654,60.4696,60.5064,30916.0
2018-12-13 10:45:00,82.12,82.14,81.88,81.97,49083.0,60.5138,60.5286,60.337,60.4033,49083.0
2018-12-13 10:50:00,81.97,82.01,81.69,81.84,42717.0,60.4033,60.4328,60.197,60.3075,42717.0
2018-12-13 10:55:00,81.85,81.91,81.76,81.86,35056.0,60.3149,60.3591,60.2485,60.3222,35056.0
2018-12-13 11:00:00,81.85,81.85,81.68,81.77,35900.0,60.3149,60.3149,60.1896,60.2559,35900.0
2018-12-13 11:05:00,81.77,81.93,81.7,81.91,29851.0,60.2559,60.3738,60.2043,60.3591,29851.0
2018-12-13 11:10:00,81.91,81.91,81.73,81.83,28295.0,60.3591,60.3591,60.2264,60.3001,28295.0
2018-12-13 11:15:00,81.82,81.94,81.76,81.84,33108.0,60.2927,60.3812,60.2485,60.3075,33108.0
2018-12-13 11:20:00,81.83,81.89,81.75,81.8,28908.0,60.3001,60.3443,60.2412,60.278,28908.0
2018-12-13 11:25:00,81.83,82.02,81.83,81.93,44055.0,60.3001,60.4401,60.3001,60.3738,44055.0
2018-12-13 11:30:00,81.92,82.19,81.87,82.18,34412.0,60.3664,60.5654,60.3296,60.558,34412.0
2018-12-13 11:35:00,82.17,82.21,82.09,82.14,28472.0,60.5507,60.5801,60.4917,60.5286,28472.0
2018-12-13 11:40:00,82.12,82.3,81.92,82.25,41568.0,60.5138,60.6465,60.3664,60.6096,41568.0
2018-12-13 11:45:00,82.24,82.32,82.14,82.21,24773.0,60.6022,60.6612,60.5286,60.5801,24773.0
2018-12-13 11:50:00,82.2,82.2,81.99,82.03,27400.0,60.5728,60.5728,60.418,60.4475,27400.0
2018-12-13 11:55:00,82.04,82.09,81.92,81.93,34568.0,60.4549,60.4917,60.3664,60.3738,34568.0
2018-12-13 12:00:00,81.91,81.99,81.79,81.83,38818.0,60.3591,60.418,60.2706,60.3001,38818.0
2018-12-13 12:05:00,81.84,82.03,81.78,81.97,33076.0,60.3075,60.4475,60.2633,60.4033,33076.0
2018-12-13 12:10:00,81.97,82.05,81.91,82.01,31191.0,60.4033,60.4622,60.3591,60.4328,31191.0
2018-12-13 12:15:00,82.01,82.09,81.89,81.98,38298.0,60.4328,60.4917,60.3443,60.4107,38298.0
2018-12-13 12:20:00,82.0,82.05,81.94,81.96,36052.0,60.4254,60.4622,60.3812,60.3959,36052.0
2018-12-13 12:25:00,81.96,82.04,81.89,82.0,32612.0,60.3959,60.4549,60.3443,60.4254,32612.0
2018-12-13 12:30:00,81.99,82.1,81.99,82.06,29565.0,60.418,60.4991,60.418,60.4696,29565.0
2018-12-13 12:35:00,82.07,82.28,82.06,82.28,42789.0,60.477,60.6317,60.4696,60.6317,42789.0
2018-12-13 12:40:00,82.28,82.32,82.22,82.22,23399.0,60.6317,60.6612,60.5875,60.5875,23399.0
2018-12-13 12:45:00,82.22,82.28,82.17,82.27,23538.0,60.5875,60.6317,60.5507,60.6244,23538.0
2018-12-13 12:50:00,82.27,82.31,82.21,82.21,23708.0,60.6244,60.6538,60.5801,60.5801,23708.0
2018-12-13 12:55:00,82.21,82.35,82.2,82.32,34105.0,60.5801,60.6833,60.5728,60.6612,34105.0
2018-12-13 13:00:00,82.32,82.33,82.16,82.17,41550.0,60.6612,60.6686,60.5433,60.5507,41550.0
2018-12-13 13:05:00,82.17,82.32,82.08,82.29,27207.0,60.5507,60.6612,60.4843,60.6391,27207.0
2018-12-13 13:10:00,82.29,82.41,82.22,82.39,25665.0,60.6391,60.7275,60.5875,60.7128,25665.0
2018-12-13 13:15:00,82.41,82.52,82.38,82.39,20745.0,60.7275,60.8086,60.7054,60.7128,20745.0
2018-12-13 13:20:00,82.4,82.45,82.37,82.37,16397.0,60.7201,60.757,60.698,60.698,16397.0
2018-12-13 13:25:00,82.36,82.37,82.16,82.3,27567.0,60.6907,60.698,60.5433,60.6465,27567.0
2018-12-13 13:30:00,82.3,82.49,82.3,82.41,28548.0,60.6465,60.7865,60.6465,60.7275,28548.0
2018-12-13 13:35:00,82.41,82.63,82.37,82.63,33259.0,60.7275,60.8896,60.698,60.8896,33259.0
2018-12-13 13:40:00,82.64,82.72,82.58,82.62,23552.0,60.897,60.956,60.8528,60.8823,23552.0
2018-12-13 13:45:00,82.63,82.68,82.58,82.66,39229.0,60.8896,60.9265,60.8528,60.9117,39229.0
2018-12-13 13:50:00,82.65,82.66,82.43,82.45,23673.0,60.9044,60.9117,60.7423,60.757,23673.0
2018-12-13 13:55:00,82.43,82.43,82.26,82.29,22655.0,60.7423,60.7423,60.617,60.6391,22655.0
2018-12-13 14:00:00,82.29,82.34,82.22,82.22,19620.0,60.6391,60.6759,60.5875,60.5875,19620.0
2018-12-13 14:05:00,82.23,82.26,82.11,82.23,46401.0,60.5949,60.617,60.5064,60.5949,46401.0
2018-12-13 14:10:00,82.23,82.28,82.13,82.13,28104.0,60.5949,60.6317,60.5212,60.5212,28104.0
2018-12-13 14:15:00,82.13,82.19,82.08,82.18,29447.0,60.5212,60.5654,60.4843,60.558,29447.0
2018-12-13 14:20:00,82.19,82.2,82.02,82.04,55200.0,60.5654,60.5728,60.4401,60.4549,55200.0
2018-12-13 14:25:00,82.04,82.15,81.94,82.15,35681.0,60.4549,60.5359,60.3812,60.5359,35681.0
2018-12-13 14:30:00,82.16,82.16,82.01,82.01,26804.0,60.5433,60.5433,60.4328,60.4328,26804.0
2018-12-13 14:35:00,82.0,82.04,81.91,82.01,23868.0,60.4254,60.4549,60.3591,60.4328,23868.0
2018-12-13 14:40:00,82.02,82.08,81.99,82.0,20467.0,60.4401,60.4843,60.418,60.4254,20467.0
2018-12-13 14:45:00,82.0,82.12,82.0,82.07,23270.0,60.4254,60.5138,60.4254,60.477,23270.0
2018-12-13 14:50:00,82.08,82.27,82.08,82.24,26504.0,60.4843,60.6244,60.4843,60.6022,26504.0
2018-12-13 14:55:00,82.25,82.37,82.22,82.25,28495.0,60.6096,60.698,60.5875,60.6096,28495.0
2018-12-13 15:00:00,82.25,82.3,82.18,82.19,33140.0,60.6096,60.6465,60.558,60.5654,33140.0
2018-12-13 15:05:00,82.18,82.22,82.12,82.12,29682.0,60.558,60.5875,60.5138,60.5138,29682.0
2018-12-13 15:10:00,82.11,82.3,82.08,82.26,45989.0,60.5064,60.6465,60.4843,60.617,45989.0
2018-12-13 15:15:00,82.27,82.39,82.26,82.39,99764.0,60.6244,60.7128,60.617,60.7128,99764.0
2018-12-13 15:20:00,82.39,82.49,82.37,82.38,54508.0,60.7128,60.7865,60.698,60.7054,54508.0
2018-12-13 15:25:00,82.37,82.41,82.35,82.36,61083.0,60.698,60.7275,60.6833,60.6907,61083.0
2018-12-13 15:30:00,82.35,82.46,82.33,82.36,92732.0,60.6833,60.7644,60.6686,60.6907,92732.0
2018-12-13 15:35:00,82.37,82.38,82.26,82.33,95932.0,60.698,60.7054,60.617,60.6686,95932.0
2018-12-13 15:40:00,82.32,82.52,82.29,82.46,84346.0,60.6612,60.8086,60.6391,60.7644,84346.0
2018-12-13 15:45:00,82.47,82.53,82.28,82.28,78538.0,60.7717,60.8159,60.6317,60.6317,78538.0
2018-12-13 15:50:00,82.28,82.3,82.13,82.14,122250.0,60.6317,60.6465,60.5212,60.5286,122250.0
2018-12-13 15:55:00,82.14,82.38,82.14,82.32,300685.0,60.5286,60.7054,60.5286,60.6612,300685.0
2018-12-14 09:30:00,79.34,79.77,79.05,79.51,369230.0,58.4652,58.7821,58.2516,58.5905,369230.0
2018-12-14 09:35:00,79.51,79.51,79.12,79.32,166161.0,58.5905,58.5905,58.3031,58.4505,166161.0
2018-12-14 09:40:00,79.32,79.9,79.28,79.7,123583.0,58.4505,58.8779,58.421,58.7305,123583.0
2018-12-14 09:45:00,79.72,79.77,79.48,79.6,141029.0,58.7453,58.7821,58.5684,58.6568,141029.0
2018-12-14 09:50:00,79.6,79.76,79.57,79.7,110030.0,58.6568,58.7747,58.6347,58.7305,110030.0
2018-12-14 09:55:00,79.68,79.82,79.59,79.8,102831.0,58.7158,58.819,58.6495,58.8042,102831.0
2018-12-14 10:00:00,79.79,80.03,79.74,79.95,112984.0,58.7969,58.9737,58.76,58.9148,112984.0
2018-12-14 10:05:00,79.95,80.01,79.87,80.0,102902.0,58.9148,58.959,58.8558,58.9516,102902.0
2018-12-14 10:10:00,80.0,80.01,79.86,79.93,68320.0,58.9516,58.959,58.8484,58.9,68320.0
2018-12-14 10:15:00,79.93,80.1,79.86,80.05,112568.0,58.9,59.0253,58.8484,58.9884,112568.0
2018-12-14 10:20:00,80.05,80.05,79.74,79.8,50972.0,58.9884,58.9884,58.76,58.8042,50972.0
2018-12-14 10:25:00,79.81,79.85,79.53,79.54,53351.0,58.8116,58.8411,58.6053,58.6126,53351.0
2018-12-14 10:30:00,79.54,79.56,79.35,79.38,118458.0,58.6126,58.6274,58.4726,58.4947,118458.0
2018-12-14 10:35:00,79.38,79.58,79.34,79.56,75762.0,58.4947,58.6421,58.4652,58.6274,75762.0
2018-12-14 10:40:00,79.55,79.62,79.39,79.43,62485.0,58.62,58.6716,58.5021,58.5316,62485.0
2018-12-14 10:45:00,79.42,79.57,79.38,79.48,60530.0,58.5242,58.6347,58.4947,58.5684,60530.0
2018-12-14 10:50:00,79.49,79.49,79.28,79.36,76056.0,58.5758,58.5758,58.421,58.48,76056.0
2018-12-14 10:55:00,79.34,79.34,79.15,79.17,60175.0,58.4652,58.4652,58.3252,58.34,60175.0
2018-12-14 11:00:00,79.17,79.33,79.13,79.31,69929.0,58.34,58.4579,58.3105,58.4431,69929.0
2018-12-14 11:05:00,79.3,79.33,79.17,79.17,48927.0,58.4358,58.4579,58.34,58.34,48927.0
2018-12-14 11:10:00,79.17,79.18,78.94,79.02,75431.0,58.34,58.3473,58.1705,58.2294,75431.0
2018-12-14 11:15:00,79.02,79.07,78.96,79.0,82515.0,58.2294,58.2663,58.1852,58.2147,82515.0
2018-12-14 11:20:00,79.0,79.01,78.73,78.73,50042.0,58.2147,58.2221,58.0157,58.0157,50042.0
2018-12-14 11:25:00,78.73,78.94,78.64,78.89,59230.0,58.0157,58.1705,57.9494,58.1336,59230.0
2018-12-14 11:30:00,78.89,79.0,78.89,78.96,62773.0,58.1336,58.2147,58.1336,58.1852,62773.0
2018-12-14 11:35:00,78.96,78.98,78.85,78.94,37237.0,58.1852,58.2,58.1042,58.1705,37237.0
2018-12-14 11:40:00,78.94,79.16,78.93,79.06,103791.0,58.1705,58.3326,58.1631,58.2589,103791.0
2018-12-14 11:45:00,79.05,79.05,78.85,78.85,66702.0,58.2516,58.2516,58.1042,58.1042,66702.0
2018-12-14 11:50:00,78.84,78.89,78.71,78.74,80186.0,58.0968,58.1336,58.001,58.0231,80186.0
2018-12-14 11:55:00,78.74,78.83,78.65,78.75,73992.0,58.0231,58.0894,57.9568,58.0305,73992.0
2018-12-14 12:00:00,78.75,78.89,78.74,78.84,84269.0,58.0305,58.1336,58.0231,58.0968,84269.0
2018-12-14 12:05:00,78.85,79.0,78.84,78.87,36374.0,58.1042,58.2147,58.0968,58.1189,36374.0
2018-12-14 12:10:00,78.87,78.94,78.78,78.84,59593.0,58.1189,58.1705,58.0526,58.0968,59593.0
2018-12-14 12:15:00,78.84,79.13,78.81,79.06,53879.0,58.0968,58.3105,58.0747,58.2589,53879.0
2018-12-14 12:20:00,79.07,79.12,79.0,79.05,38946.0,58.2663,58.3031,58.2147,58.2516,38946.0
2018-12-14 12:25:00,79.04,79.05,78.95,79.01,39862.0,58.2442,58.2516,58.1779,58.2221,39862.0
2018-12-14 12:30:00,79.01,79.12,78.99,78.99,42981.0,58.2221,58.3031,58.2073,58.2073,42981.0
2018-12-14 12:35:00,78.99,79.06,78.96,78.98,41854.0,58.2073,58.2589,58.1852,58.2,41854.0
2018-12-14 12:40:00,78.97,79.0,78.92,78.97,32659.0,58.1926,58.2147,58.1558,58.1926,32659.0
2018-12-14 12:45:00,78.97,79.01,78.92,78.99,41892.0,58.1926,58.2221,58.1558,58.2073,41892.0
2018-12-14 12:50:00,79.0,79.11,78.98,79.1,28353.0,58.2147,58.2958,58.2,58.2884,28353.0
2018-12-14 12:55:00,79.1,79.19,79.09,79.09,39998.0,58.2884,58.3547,58.281,58.281,39998.0
2018-12-14 13:00:00,79.09,79.09,78.97,79.07,69597.0,58.281,58.281,58.1926,58.2663,69597.0
2018-12-14 13:05:00,79.06,79.27,79.02,79.24,44797.0,58.2589,58.4137,58.2294,58.3916,44797.0
2018-12-14 13:10:00,79.23,79.29,79.17,79.19,56557.0,58.3842,58.4284,58.34,58.3547,56557.0
2018-12-14 13:15:00,79.19,79.2,79.04,79.05,41299.0,58.3547,58.3621,58.2442,58.2516,41299.0
2018-12-14 13:20:00,79.05,79.07,78.98,79.0,31453.0,58.2516,58.2663,58.2,58.2147,31453.0
2018-12-14 13:25:00,78.99,79.16,78.98,79.08,31653.0,58.2073,58.3326,58.2,58.2737,31653.0
2018-12-14 13:30:00,79.07,79.12,78.91,78.93,62582.0,58.2663,58.3031,58.1484,58.1631,62582.0
2018-12-14 13:35:00,78.92,78.98,78.86,78.89,34074.0,58.1558,58.2,58.1115,58.1336,34074.0
2018-12-14 13:40:00,78.88,78.96,78.8,78.9,39847.0,58.1263,58.1852,58.0673,58.141,39847.0
2018-12-14 13:45:00,78.9,79.01,78.87,78.95,40009.0,58.141,58.2221,58.1189,58.1779,40009.0
2018-12-14 13:50:00,78.97,79.06,78.93,78.94,34075.0,58.1926,58.2589,58.1631,58.1705,34075.0
2018-12-14 13:55:00,78.93,78.98,78.72,78.73,45464.0,58.1631,58.2,58.0084,58.0157,45464.0
2018-12-14 14:00:00,78.74,78.85,78.69,78.81,35117.0,58.0231,58.1042,57.9863,58.0747,35117.0
2018-12-14 14:05:00,78.8,79.05,78.78,78.99,54150.0,58.0673,58.2516,58.0526,58.2073,54150.0
2018-12-14 14:10:00,79.0,79.0,78.8,78.86,38392.0,58.2147,58.2147,58.0673,58.1115,38392.0
2018-12-14 14:15:00,78.85,79.02,78.85,78.99,31106.0,58.1042,58.2294,58.1042,58.2073,31106.0
2018-12-14 14:20:00,79.01,79.12,78.97,79.12,35626.0,58.2221,58.3031,58.1926,58.3031,35626.0
2018-12-14 14:25:00,79.12,79.15,78.99,79.11,48926.0,58.3031,58.3252,58.2073,58.2958,48926.0
2018-12-14 14:30:00,79.12,79.13,78.86,78.88,48960.0,58.3031,58.3105,58.1115,58.1263,48960.0
2018-12-14 14:35:00,78.88,78.88,78.63,78.63,49428.0,58.1263,58.1263,57.9421,57.9421,49428.0
2018-12-14 14:40:00,78.64,78.75,78.59,78.65,50850.0,57.9494,58.0305,57.9126,57.9568,50850.0
2018-12-14 14:45:00,78.65,78.76,78.6,78.64,42861.0,57.9568,58.0379,57.9199,57.9494,42861.0
2018-12-14 14:50:00,78.65,78.75,78.56,78.6,44319.0,57.9568,58.0305,57.8905,57.9199,44319.0
2018-12-14 14:55:00,78.6,78.94,78.59,78.9,51122.0,57.9199,58.1705,57.9126,58.141,51122.0
2018-12-14 15:00:00,78.9,79.0,78.87,78.87,55332.0,58.141,58.2147,58.1189,58.1189,55332.0
2018-12-14 15:05:00,78.85,78.95,78.81,78.86,45698.0,58.1042,58.1779,58.0747,58.1115,45698.0
2018-12-14 15:10:00,78.85,79.08,78.84,78.97,58580.0,58.1042,58.2737,58.0968,58.1926,58580.0
2018-12-14 15:15:00,78.96,79.01,78.92,79.0,49781.0,58.1852,58.2221,58.1558,58.2147,49781.0
2018-12-14 15:20:00,79.0,79.0,78.84,78.85,63590.0,58.2147,58.2147,58.0968,58.1042,63590.0
2018-12-14 15:25:00,78.85,78.91,78.81,78.84,58658.0,58.1042,58.1484,58.0747,58.0968,58658.0
2018-12-14 15:30:00,78.84,78.84,78.6,78.63,90907.0,58.0968,58.0968,57.9199,57.9421,90907.0
2018-12-14 15:35:00,78.63,78.69,78.57,78.65,95444.0,57.9421,57.9863,57.8978,57.9568,95444.0
2018-12-14 15:40:00,78.64,78.68,78.5,78.51,133924.0,57.9494,57.9789,57.8463,57.8536,133924.0
2018-12-14 15:45:00,78.5,78.67,78.44,78.64,177388.0,57.8463,57.9715,57.802,57.9494,177388.0
2018-12-14 15:50:00,78.63,78.64,78.54,78.56,128411.0,57.9421,57.9494,57.8757,57.8905,128411.0
2018-12-14 15:55:00,78.57,78.84,78.56,78.74,591046.0,57.8978,58.0968,57.8905,58.0231,591046.0
2018-12-17 09:30:00,78.0,78.17,77.54,78.07,361163.0,57.4778,57.6031,57.1388,57.5294,361163.0
2018-12-17 09:35:00,78.07,78.18,77.83,77.99,104434.0,57.5294,57.6105,57.3525,57.4704,104434.0
2018-12-17 09:40:00,77.99,78.21,76.05,78.09,139959.0,57.4704,57.6326,56.0409,57.5441,139959.0
2018-12-17 09:45:00,78.11,78.34,78.07,78.24,123619.0,57.5589,57.7284,57.5294,57.6547,123619.0
2018-12-17 09:50:00,78.25,78.27,77.84,78.0,142221.0,57.662,57.6768,57.3599,57.4778,142221.0
2018-12-17 09:55:00,78.01,78.09,77.86,78.06,71071.0,57.4852,57.5441,57.3746,57.522,71071.0
2018-12-17 10:00:00,78.05,78.09,78.0,78.05,58775.0,57.5147,57.5441,57.4778,57.5147,58775.0
2018-12-17 10:05:00,78.06,78.32,77.99,78.12,118236.0,57.522,57.7136,57.4704,57.5662,118236.0
2018-12-17 10:10:00,78.12,78.27,78.04,78.26,107099.0,57.5662,57.6768,57.5073,57.6694,107099.0
2018-12-17 10:15:00,78.25,78.31,78.06,78.06,55505.0,57.662,57.7062,57.522,57.522,55505.0
2018-12-17 10:20:00,78.07,78.14,77.99,78.0,68497.0,57.5294,57.581,57.4704,57.4778,68497.0
2018-12-17 10:25:00,78.0,78.13,77.87,77.89,71506.0,57.4778,57.5736,57.382,57.3968,71506.0
2018-12-17 10:30:00,77.89,77.91,77.71,77.78,61617.0,57.3968,57.4115,57.2641,57.3157,61617.0
2018-12-17 10:35:00,77.77,77.8,77.67,77.73,59340.0,57.3083,57.3304,57.2346,57.2788,59340.0
2018-12-17 10:40:00,77.73,78.28,77.7,78.17,126139.0,57.2788,57.6841,57.2567,57.6031,126139.0
2018-12-17 10:45:00,78.18,78.21,78.08,78.11,67999.0,57.6105,57.6326,57.5368,57.5589,67999.0
2018-12-17 10:50:00,78.11,78.17,77.97,78.07,57465.0,57.5589,57.6031,57.4557,57.5294,57465.0
2018-12-17 10:55:00,78.09,78.29,78.04,78.2,115799.0,57.5441,57.6915,57.5073,57.6252,115799.0
2018-12-17 11:00:00,78.21,78.37,78.17,78.29,97368.0,57.6326,57.7505,57.6031,57.6915,97368.0
2018-12-17 11:05:00,78.3,78.34,78.21,78.25,155457.0,57.6989,57.7284,57.6326,57.662,155457.0
2018-12-17 11:10:00,78.26,78.29,78.13,78.15,79163.0,57.6694,57.6915,57.5736,57.5883,79163.0
2018-12-17 11:15:00,78.15,78.23,77.98,78.02,69622.0,57.5883,57.6473,57.4631,57.4925,69622.0
2018-12-17 11:20:00,78.01,78.09,77.94,77.94,71527.0,57.4852,57.5441,57.4336,57.4336,71527.0
2018-12-17 11:25:00,77.96,78.02,77.86,77.93,57280.0,57.4483,57.4925,57.3746,57.4262,57280.0
2018-12-17 11:30:00,77.94,78.0,77.69,77.71,108640.0,57.4336,57.4778,57.2494,57.2641,108640.0
2018-12-17 11:35:00,77.7,77.93,77.66,77.93,74580.0,57.2567,57.4262,57.2273,57.4262,74580.0
2018-12-17 11:40:00,77.92,77.97,77.81,77.83,74467.0,57.4189,57.4557,57.3378,57.3525,74467.0
2018-12-17 11:45:00,77.82,77.86,77.61,77.83,172853.0,57.3452,57.3746,57.1904,57.3525,172853.0
2018-12-17 11:50:00,77.82,78.01,77.82,77.91,95302.0,57.3452,57.4852,57.3452,57.4115,95302.0
2018-12-17 11:55:00,77.91,78.02,77.87,77.99,70694.0,57.4115,57.4925,57.382,57.4704,70694.0
2018-12-17 12:00:00,78.0,78.18,77.95,78.05,71875.0,57.4778,57.6105,57.441,57.5147,71875.0
2018-12-17 12:05:00,78.06,78.2,78.0,78.03,66361.0,57.522,57.6252,57.4778,57.4999,66361.0
2018-12-17 12:10:00,78.02,78.03,77.83,77.85,57180.0,57.4925,57.4999,57.3525,57.3673,57180.0
2018-12-17 12:15:00,77.84,77.9,77.76,77.78,78445.0,57.3599,57.4041,57.301,57.3157,78445.0
2018-12-17 12:20:00,77.78,77.82,77.6,77.6,56832.0,57.3157,57.3452,57.1831,57.1831,56832.0
2018-12-17 12:25:00,77.61,77.76,77.58,77.75,65003.0,57.1904,57.301,57.1683,57.2936,65003.0
2018-12-17 12:30:00,77.75,77.76,77.61,77.63,54168.0,57.2936,57.301,57.1904,57.2052,54168.0
2018-12-17 12:35:00,77.63,77.71,77.58,77.58,44104.0,57.2052,57.2641,57.1683,57.1683,44104.0
2018-12-17 12:40:00,77.59,77.6,77.36,77.43,64671.0,57.1757,57.1831,57.0062,57.0578,64671.0
2018-12-17 12:45:00,77.43,77.51,77.39,77.49,57230.0,57.0578,57.1167,57.0283,57.102,57230.0
2018-12-17 12:50:00,77.49,77.51,77.19,77.22,80212.0,57.102,57.1167,56.8809,56.903,80212.0
2018-12-17 12:55:00,77.23,77.25,77.11,77.17,86868.0,56.9104,56.9251,56.822,56.8662,86868.0
2018-12-17 13:00:00,77.17,77.43,77.15,77.42,43032.0,56.8662,57.0578,56.8514,57.0504,43032.0
2018-12-17 13:05:00,77.42,77.61,77.42,77.52,38399.0,57.0504,57.1904,57.0504,57.1241,38399.0
2018-12-17 13:10:00,77.51,77.58,77.4,77.5,36363.0,57.1167,57.1683,57.0357,57.1094,36363.0
2018-12-17 13:15:00,77.49,77.51,77.37,77.45,33918.0,57.102,57.1167,57.0136,57.0725,33918.0
2018-12-17 13:20:00,77.46,77.56,77.32,77.52,114822.0,57.0799,57.1536,56.9767,57.1241,114822.0
2018-12-17 13:25:00,77.52,77.63,77.5,77.55,59725.0,57.1241,57.2052,57.1094,57.1462,59725.0
2018-12-17 13:30:00,77.54,77.63,77.33,77.35,43994.0,57.1388,57.2052,56.9841,56.9988,43994.0
2018-12-17 13:35:00,77.36,77.46,77.29,77.38,48085.0,57.0062,57.0799,56.9546,57.0209,48085.0
2018-12-17 13:40:00,77.4,77.55,77.38,77.46,47998.0,57.0357,57.1462,57.0209,57.0799,47998.0
2018-12-17 13:45:00,77.47,77.47,77.33,77.44,35871.0,57.0873,57.0873,56.9841,57.0651,35871.0
2018-12-17 13:50:00,77.45,77.46,77.28,77.35,71093.0,57.0725,57.0799,56.9472,56.9988,71093.0
2018-12-17 13:55:00,77.35,77.38,77.13,77.15,64344.0,56.9988,57.0209,56.8367,56.8514,64344.0
2018-12-17 14:00:00,77.14,77.22,77.05,77.1,120591.0,56.8441,56.903,56.7778,56.8146,120591.0
2018-12-17 14:05:00,77.09,77.33,77.06,77.27,53961.0,56.8072,56.9841,56.7851,56.9399,53961.0
2018-12-17 14:10:00,77.26,77.27,77.1,77.15,48661.0,56.9325,56.9399,56.8146,56.8514,48661.0
2018-12-17 14:15:00,77.14,77.15,76.92,77.02,108018.0,56.8441,56.8514,56.682,56.7557,108018.0
2018-12-17 14:20:00,77.03,77.17,76.97,76.99,104604.0,56.763,56.8662,56.7188,56.7335,104604.0
2018-12-17 14:25:00,77.0,77.01,76.77,76.88,90494.0,56.7409,56.7483,56.5714,56.6525,90494.0
2018-12-17 14:30:00,76.89,77.05,76.85,76.96,75366.0,56.6599,56.7778,56.6304,56.7114,75366.0
2018-12-17 14:35:00,76.97,77.01,76.91,76.92,62998.0,56.7188,56.7483,56.6746,56.682,62998.0
2018-12-17 14:40:00,76.93,77.13,76.92,77.02,80327.0,56.6893,56.8367,56.682,56.7557,80327.0
2018-12-17 14:45:00,77.03,77.07,76.97,77.02,83934.0,56.763,56.7925,56.7188,56.7557,83934.0
2018-12-17 14:50:00,77.03,77.06,76.78,76.79,73673.0,56.763,56.7851,56.5788,56.5862,73673.0
2018-12-17 14:55:00,76.77,76.85,76.73,76.77,53201.0,56.5714,56.6304,56.542,56.5714,53201.0
2018-12-17 15:00:00,76.76,76.78,76.58,76.66,99925.0,56.5641,56.5788,56.4314,56.4904,99925.0
2018-12-17 15:05:00,76.65,76.83,76.56,76.56,83076.0,56.483,56.6156,56.4167,56.4167,83076.0
2018-12-17 15:10:00,76.54,76.82,76.54,76.63,91488.0,56.4019,56.6083,56.4019,56.4683,91488.0
2018-12-17 15:15:00,76.62,76.64,76.49,76.55,85249.0,56.4609,56.4756,56.3651,56.4093,85249.0
2018-12-17 15:20:00,76.56,76.62,76.34,76.4,118131.0,56.4167,56.4609,56.2546,56.2988,118131.0
2018-12-17 15:25:00,76.39,76.39,76.1,76.19,144827.0,56.2914,56.2914,56.0777,56.144,144827.0
2018-12-17 15:30:00,76.19,76.21,75.98,76.05,179170.0,56.144,56.1588,55.9893,56.0409,179170.0
2018-12-17 15:35:00,76.05,76.15,75.93,76.0,159548.0,56.0409,56.1146,55.9524,56.004,159548.0
2018-12-17 15:40:00,76.0,76.05,75.88,75.95,145483.0,56.004,56.0409,55.9156,55.9672,145483.0
2018-12-17 15:45:00,75.96,76.13,75.8,75.89,254641.0,55.9745,56.0998,55.8566,55.923,254641.0
2018-12-17 15:50:00,75.91,76.23,75.89,76.23,202302.0,55.9377,56.1735,55.923,56.1735,202302.0
2018-12-17 15:55:00,76.22,76.29,75.94,76.07,892339.0,56.1661,56.2177,55.9598,56.0556,892339.0
2018-12-18 09:30:00,76.54,77.17,76.45,76.83,138110.0,56.4019,56.8662,56.3356,56.6156,138110.0
2018-12-18 09:35:00,76.78,77.69,76.68,77.59,99453.0,56.5788,57.2494,56.5051,57.1757,99453.0
2018-12-18 09:40:00,77.62,77.62,76.94,77.12,84455.0,57.1978,57.1978,56.6967,56.8293,84455.0
2018-12-18 09:45:00,77.13,77.38,77.11,77.25,79683.0,56.8367,57.0209,56.822,56.9251,79683.0
2018-12-18 09:50:00,77.26,77.34,77.12,77.17,107717.0,56.9325,56.9915,56.8293,56.8662,107717.0
2018-12-18 09:55:00,77.17,77.24,76.99,77.17,64013.0,56.8662,56.9178,56.7335,56.8662,64013.0
2018-12-18 10:00:00,77.19,77.2,76.94,77.14,128463.0,56.8809,56.8883,56.6967,56.8441,128463.0
2018-12-18 10:05:00,77.12,77.12,76.83,76.96,80759.0,56.8293,56.8293,56.6156,56.7114,80759.0
2018-12-18 10:10:00,76.97,77.02,76.91,76.92,71776.0,56.7188,56.7557,56.6746,56.682,71776.0
2018-12-18 10:15:00,76.94,77.02,76.84,76.9,50816.0,56.6967,56.7557,56.623,56.6672,50816.0
2018-12-18 10:20:00,76.91,76.96,76.67,76.73,96693.0,56.6746,56.7114,56.4977,56.542,96693.0
2018-12-18 10:25:00,76.72,77.01,76.7,76.99,52325.0,56.5346,56.7483,56.5198,56.7335,52325.0
2018-12-18 10:30:00,77.0,77.1,76.96,77.0,78900.0,56.7409,56.8146,56.7114,56.7409,78900.0
2018-12-18 10:35:00,77.0,77.05,76.87,77.01,88168.0,56.7409,56.7778,56.6451,56.7483,88168.0
2018-12-18 10:40:00,77.02,77.05,76.8,76.87,61860.0,56.7557,56.7778,56.5935,56.6451,61860.0
2018-12-18 10:45:00,76.87,76.95,76.78,76.91,57580.0,56.6451,56.7041,56.5788,56.6746,57580.0
2018-12-18 10:50:00,76.91,77.08,76.9,76.95,55733.0,56.6746,56.7999,56.6672,56.7041,55733.0
2018-12-18 10:55:00,76.95,76.96,76.79,76.84,43370.0,56.7041,56.7114,56.5862,56.623,43370.0
2018-12-18 11:00:00,76.85,76.97,76.82,76.91,51663.0,56.6304,56.7188,56.6083,56.6746,51663.0
2018-12-18 11:05:00,76.9,77.0,76.86,77.0,42349.0,56.6672,56.7409,56.6378,56.7409,42349.0
2018-12-18 11:10:00,77.0,77.23,77.0,77.03,49081.0,56.7409,56.9104,56.7409,56.763,49081.0
2018-12-18 11:15:00,77.03,77.03,76.79,76.84,60504.0,56.763,56.763,56.5862,56.623,60504.0
2018-12-18 11:20:00,76.84,76.88,76.77,76.82,38645.0,56.623,56.6525,56.5714,56.6083,38645.0
2018-12-18 11:25:00,76.81,76.86,76.77,76.85,42150.0,56.6009,56.6378,56.5714,56.6304,42150.0
2018-12-18 11:30:00,76.85,77.0,76.85,76.98,65244.0,56.6304,56.7409,56.6304,56.7262,65244.0
2018-12-18 11:35:00,76.98,77.15,76.97,77.05,107021.0,56.7262,56.8514,56.7188,56.7778,107021.0
2018-12-18 11:40:00,77.04,77.07,76.89,76.9,59667.0,56.7704,56.7925,56.6599,56.6672,59667.0
2018-12-18 11:45:00,76.88,77.09,76.88,77.03,43165.0,56.6525,56.8072,56.6525,56.763,43165.0
2018-12-18 11:50:00,77.03,77.09,76.9,76.92,47327.0,56.763,56.8072,56.6672,56.682,47327.0
2018-12-18 11:55:00,76.92,76.93,76.8,76.86,60509.0,56.682,56.6893,56.5935,56.6378,60509.0
2018-12-18 12:00:00,76.87,76.9,76.66,76.74,66378.0,56.6451,56.6672,56.4904,56.5493,66378.0
2018-12-18 12:05:00,76.74,76.94,76.73,76.77,156362.0,56.5493,56.6967,56.542,56.5714,156362.0
2018-12-18 12:10:00,76.79,76.9,76.69,76.69,95605.0,56.5862,56.6672,56.5125,56.5125,95605.0
2018-12-18 12:15:00,76.68,76.82,76.58,76.82,111196.0,56.5051,56.6083,56.4314,56.6083,111196.0
2018-12-18 12:20:00,76.82,76.82,76.53,76.56,59741.0,56.6083,56.6083,56.3946,56.4167,59741.0
2018-12-18 12:25:00,76.57,76.57,76.39,76.42,43980.0,56.4241,56.4241,56.2914,56.3135,43980.0
2018-12-18 12:30:00,76.43,76.51,76.39,76.4,54171.0,56.3209,56.3798,56.2914,56.2988,54171.0
2018-12-18 12:35:00,76.39,76.39,76.29,76.33,46031.0,56.2914,56.2914,56.2177,56.2472,46031.0
2018-12-18 12:40:00,76.33,76.37,76.27,76.35,29525.0,56.2472,56.2767,56.203,56.2619,29525.0
2018-12-18 12:45:00,76.36,76.36,76.15,76.2,91440.0,56.2693,56.2693,56.1146,56.1514,91440.0
2018-12-18 12:50:00,76.2,76.36,76.1,76.36,82698.0,56.1514,56.2693,56.0777,56.2693,82698.0
2018-12-18 12:55:00,76.35,76.36,76.18,76.31,73904.0,56.2619,56.2693,56.1367,56.2325,73904.0
2018-12-18 13:00:00,76.32,76.36,76.19,76.21,84370.0,56.2398,56.2693,56.144,56.1588,84370.0
2018-12-18 13:05:00,76.2,76.27,76.06,76.09,60938.0,56.1514,56.203,56.0482,56.0703,60938.0
2018-12-18 13:10:00,76.09,76.11,75.97,75.99,76268.0,56.0703,56.0851,55.9819,55.9967,76268.0
2018-12-18 13:15:00,75.98,76.12,75.96,76.1,54010.0,55.9893,56.0924,55.9745,56.0777,54010.0
2018-12-18 13:20:00,76.12,76.23,76.09,76.1,63344.0,56.0924,56.1735,56.0703,56.0777,63344.0
2018-12-18 13:25:00,76.1,76.11,75.9,76.01,48884.0,56.0777,56.0851,55.9303,56.0114,48884.0
2018-12-18 13:30:00,75.99,75.99,75.84,75.96,48340.0,55.9967,55.9967,55.8861,55.9745,48340.0
2018-12-18 13:35:00,75.97,76.0,75.92,75.99,48528.0,55.9819,56.004,55.9451,55.9967,48528.0
2018-12-18 13:40:00,75.99,76.01,75.92,75.94,49728.0,55.9967,56.0114,55.9451,55.9598,49728.0
2018-12-18 13:45:00,75.94,76.08,75.9,76.06,87013.0,55.9598,56.063,55.9303,56.0482,87013.0
2018-12-18 13:50:00,76.06,76.06,75.93,75.97,32964.0,56.0482,56.0482,55.9524,55.9819,32964.0
2018-12-18 13:55:00,75.96,75.96,75.78,75.78,55728.0,55.9745,55.9745,55.8419,55.8419,55728.0
2018-12-18 14:00:00,75.78,75.83,75.64,75.7,134295.0,55.8419,55.8787,55.7387,55.783,134295.0
2018-12-18 14:05:00,75.7,76.09,75.69,76.08,53226.0,55.783,56.0703,55.7756,56.063,53226.0
2018-12-18 14:10:00,76.07,76.17,76.01,76.08,44849.0,56.0556,56.1293,56.0114,56.063,44849.0
2018-12-18 14:15:00,76.07,76.14,75.93,76.07,63335.0,56.0556,56.1072,55.9524,56.0556,63335.0
2018-12-18 14:20:00,76.07,76.11,75.99,76.03,67231.0,56.0556,56.0851,55.9967,56.0261,67231.0
2018-12-18 14:25:00,76.03,76.23,76.03,76.18,62355.0,56.0261,56.1735,56.0261,56.1367,62355.0
2018-12-18 14:30:00,76.18,76.26,76.05,76.05,59464.0,56.1367,56.1956,56.0409,56.0409,59464.0
2018-12-18 14:35:00,76.06,76.18,75.98,76.13,50337.0,56.0482,56.1367,55.9893,56.0998,50337.0
2018-12-18 14:40:00,76.13,76.17,75.83,75.89,71482.0,56.0998,56.1293,55.8787,55.923,71482.0
2018-12-18 14:45:00,75.86,75.96,75.81,75.93,68976.0,55.9009,55.9745,55.864,55.9524,68976.0
2018-12-18 14:50:00,75.92,75.99,75.89,75.94,47912.0,55.9451,55.9967,55.923,55.9598,47912.0
2018-12-18 14:55:00,75.93,75.96,75.59,75.6,127161.0,55.9524,55.9745,55.7019,55.7093,127161.0
2018-12-18 15:00:00,75.58,75.67,75.46,75.57,131639.0,55.6945,55.7608,55.6061,55.6872,131639.0
2018-12-18 15:05:00,75.57,75.68,75.37,75.5,111914.0,55.6872,55.7682,55.5398,55.6356,111914.0
2018-12-18 15:10:00,75.49,75.7,75.46,75.63,129292.0,55.6282,55.783,55.6061,55.7314,129292.0
2018-12-18 15:15:00,75.64,75.81,75.57,75.72,116337.0,55.7387,55.864,55.6872,55.7977,116337.0
2018-12-18 15:20:00,75.73,75.76,75.52,75.65,113227.0,55.8051,55.8272,55.6503,55.7461,113227.0
2018-12-18 15:25:00,75.64,75.64,75.46,75.6,141026.0,55.7387,55.7387,55.6061,55.7093,141026.0
2018-12-18 15:30:00,75.61,75.83,75.61,75.78,153100.0,55.7166,55.8787,55.7166,55.8419,153100.0
2018-12-18 15:35:00,75.79,75.83,75.61,75.65,155612.0,55.8493,55.8787,55.7166,55.7461,155612.0
2018-12-18 15:40:00,75.64,75.7,75.56,75.65,184185.0,55.7387,55.783,55.6798,55.7461,184185.0
2018-12-18 15:45:00,75.65,75.85,75.65,75.77,343908.0,55.7461,55.8935,55.7461,55.8345,343908.0
2018-12-18 15:50:00,75.77,75.85,75.63,75.75,353389.0,55.8345,55.8935,55.7314,55.8198,353389.0
2018-12-18 15:55:00,75.76,75.78,75.44,75.47,634514.0,55.8272,55.8419,55.5914,55.6135,634514.0
2018-12-19 09:30:00,75.85,75.9,75.46,75.56,148785.0,55.8935,55.9303,55.6061,55.6798,148785.0
2018-12-19 09:35:00,75.54,75.56,75.13,75.17,119981.0,55.665,55.6798,55.3629,55.3924,119981.0
2018-12-19 09:40:00,75.17,75.17,74.75,74.94,157210.0,55.3924,55.3924,55.0829,55.2229,157210.0
2018-12-19 09:45:00,74.93,75.53,74.92,75.53,195780.0,55.2155,55.6577,55.2082,55.6577,195780.0
2018-12-19 09:50:00,75.51,75.68,75.38,75.56,118935.0,55.6429,55.7682,55.5471,55.6798,118935.0
2018-12-19 09:55:00,75.56,75.63,75.38,75.51,116318.0,55.6798,55.7314,55.5471,55.6429,116318.0
2018-12-19 10:00:00,75.51,75.6,75.42,75.53,134376.0,55.6429,55.7093,55.5766,55.6577,134376.0
2018-12-19 10:05:00,75.53,75.67,75.46,75.53,141456.0,55.6577,55.7608,55.6061,55.6577,141456.0
2018-12-19 10:10:00,75.53,75.71,75.41,75.69,96992.0,55.6577,55.7903,55.5693,55.7756,96992.0
2018-12-19 10:15:00,75.68,75.94,75.67,75.8,103195.0,55.7682,55.9598,55.7608,55.8566,103195.0
2018-12-19 10:20:00,75.8,75.8,75.49,75.55,109273.0,55.8566,55.8566,55.6282,55.6724,109273.0
2018-12-19 10:25:00,75.54,75.6,75.45,75.51,66879.0,55.665,55.7093,55.5987,55.6429,66879.0
2018-12-19 10:30:00,75.52,75.65,75.45,75.63,122842.0,55.6503,55.7461,55.5987,55.7314,122842.0
2018-12-19 10:35:00,75.64,75.72,75.54,75.55,93309.0,55.7387,55.7977,55.665,55.6724,93309.0
2018-12-19 10:40:00,75.55,75.66,75.44,75.44,64884.0,55.6724,55.7535,55.5914,55.5914,64884.0
2018-12-19 10:45:00,75.44,75.51,75.33,75.36,56926.0,55.5914,55.6429,55.5103,55.5324,56926.0
2018-12-19 10:50:00,75.37,75.53,75.3,75.46,67367.0,55.5398,55.6577,55.4882,55.6061,67367.0
2018-12-19 10:55:00,75.45,75.58,75.45,75.54,60196.0,55.5987,55.6945,55.5987,55.665,60196.0
2018-12-19 11:00:00,75.55,75.58,75.4,75.43,52895.0,55.6724,55.6945,55.5619,55.584,52895.0
2018-12-19 11:05:00,75.43,75.47,75.36,75.4,38752.0,55.584,55.6135,55.5324,55.5619,38752.0
2018-12-19 11:10:00,75.4,75.46,75.15,75.18,79328.0,55.5619,55.6061,55.3777,55.3998,79328.0
2018-12-19 11:15:00,75.17,75.28,75.1,75.26,69288.0,55.3924,55.4735,55.3408,55.4587,69288.0
2018-12-19 11:20:00,75.27,75.33,75.09,75.09,69464.0,55.4661,55.5103,55.3334,55.3334,69464.0
2018-12-19 11:25:00,75.09,75.12,75.01,75.03,71249.0,55.3334,55.3556,55.2745,55.2892,71249.0
2018-12-19 11:30:00,75.01,75.12,74.99,75.11,66073.0,55.2745,55.3556,55.2598,55.3482,66073.0
2018-12-19 11:35:00,75.1,75.23,75.06,75.17,43960.0,55.3408,55.4366,55.3113,55.3924,43960.0
2018-12-19 11:40:00,75.17,75.28,75.13,75.28,41747.0,55.3924,55.4735,55.3629,55.4735,41747.0
2018-12-19 11:45:00,75.29,75.4,75.26,75.4,38738.0,55.4808,55.5619,55.4587,55.5619,38738.0
2018-12-19 11:50:00,75.41,75.56,75.41,75.55,27526.0,55.5693,55.6798,55.5693,55.6724,27526.0
2018-12-19 11:55:00,75.55,75.58,75.44,75.45,53808.0,55.6724,55.6945,55.5914,55.5987,53808.0
2018-12-19 12:00:00,75.46,75.5,75.43,75.47,41624.0,55.6061,55.6356,55.584,55.6135,41624.0
2018-12-19 12:05:00,75.48,75.5,75.3,75.46,81329.0,55.6208,55.6356,55.4882,55.6061,81329.0
2018-12-19 12:10:00,75.46,75.47,75.28,75.35,73565.0,55.6061,55.6135,55.4735,55.525,73565.0
2018-12-19 12:15:00,75.35,75.35,75.27,75.27,31453.0,55.525,55.525,55.4661,55.4661,31453.0
2018-12-19 12:20:00,75.27,75.4,75.21,75.36,41206.0,55.4661,55.5619,55.4219,55.5324,41206.0
2018-12-19 12:25:00,75.35,75.39,75.29,75.38,42946.0,55.525,55.5545,55.4808,55.5471,42946.0
2018-12-19 12:30:00,75.39,75.43,75.32,75.35,38225.0,55.5545,55.584,55.5029,55.525,38225.0
2018-12-19 12:35:00,75.34,75.36,75.25,75.29,32181.0,55.5177,55.5324,55.4513,55.4808,32181.0
2018-12-19 12:40:00,75.29,75.31,75.22,75.23,31497.0,55.4808,55.4956,55.4292,55.4366,31497.0
2018-12-19 12:45:00,75.23,75.28,75.19,75.28,65600.0,55.4366,55.4735,55.4071,55.4735,65600.0
2018-12-19 12:50:00,75.28,75.38,75.24,75.28,62787.0,55.4735,55.5471,55.444,55.4735,62787.0
2018-12-19 12:55:00,75.28,75.31,75.17,75.18,80574.0,55.4735,55.4956,55.3924,55.3998,80574.0
2018-12-19 13:00:00,75.17,75.21,75.16,75.21,45409.0,55.3924,55.4219,55.385,55.4219,45409.0
2018-12-19 13:05:00,75.2,75.22,75.08,75.1,30085.0,55.4145,55.4292,55.3261,55.3408,30085.0
2018-12-19 13:10:00,75.09,75.11,74.96,74.97,47229.0,55.3334,55.3482,55.2376,55.245,47229.0
2018-12-19 13:15:00,74.98,75.0,74.94,75.0,39268.0,55.2524,55.2671,55.2229,55.2671,39268.0
2018-12-19 13:20:00,75.0,75.13,74.95,75.04,63981.0,55.2671,55.3629,55.2303,55.2966,63981.0
2018-12-19 13:25:00,75.03,75.09,75.02,75.08,39771.0,55.2892,55.3334,55.2819,55.3261,39771.0
2018-12-19 13:30:00,75.08,75.14,74.97,75.0,45473.0,55.3261,55.3703,55.245,55.2671,45473.0
2018-12-19 13:35:00,75.0,75.0,74.94,74.98,47001.0,55.2671,55.2671,55.2229,55.2524,47001.0
2018-12-19 13:40:00,74.98,75.0,74.93,74.95,58525.0,55.2524,55.2671,55.2155,55.2303,58525.0
2018-12-19 13:45:00,74.96,74.98,74.89,74.9,50085.0,55.2376,55.2524,55.1861,55.1934,50085.0
2018-12-19 13:50:00,74.9,75.09,74.88,74.99,75606.0,55.1934,55.3334,55.1787,55.2598,75606.0
2018-12-19 13:55:00,74.99,75.42,74.99,75.42,97228.0,55.2598,55.5766,55.2598,55.5766,97228.0
2018-12-19 14:00:00,75.38,75.48,74.21,74.5,117978.0,55.5471,55.6208,54.685,54.8987,117978.0
2018-12-19 14:05:00,74.51,74.78,74.29,74.5,100118.0,54.906,55.105,54.7439,54.8987,100118.0
2018-12-19 14:10:00,74.49,74.6,73.85,74.04,171405.0,54.8913,54.9724,54.4197,54.5597,171405.0
2018-12-19 14:15:00,74.03,74.36,73.88,74.33,235466.0,54.5523,54.7955,54.4418,54.7734,235466.0
2018-12-19 14:20:00,74.32,74.54,74.03,74.54,101266.0,54.766,54.9282,54.5523,54.9282,101266.0
2018-12-19 14:25:00,74.55,74.98,74.5,74.92,204410.0,54.9355,55.2524,54.8987,55.2082,204410.0
2018-12-19 14:30:00,74.92,74.97,74.66,74.76,134676.0,55.2082,55.245,55.0166,55.0903,134676.0
2018-12-19 14:35:00,74.76,74.79,74.53,74.71,88653.0,55.0903,55.1124,54.9208,55.0534,88653.0
2018-12-19 14:40:00,74.75,74.75,73.88,73.91,108588.0,55.0829,55.0829,54.4418,54.4639,108588.0
2018-12-19 14:45:00,73.93,74.22,73.88,73.98,110256.0,54.4786,54.6923,54.4418,54.5155,110256.0
2018-12-19 14:50:00,74.0,74.05,73.5,73.56,153813.0,54.5302,54.5671,54.1618,54.206,153813.0
2018-12-19 14:55:00,73.51,73.63,73.17,73.42,202946.0,54.1692,54.2576,53.9186,54.1028,202946.0
2018-12-19 15:00:00,73.4,73.41,73.01,73.02,146465.0,54.0881,54.0955,53.8007,53.8081,146465.0
2018-12-19 15:05:00,73.01,73.08,72.59,73.02,201408.0,53.8007,53.8523,53.4912,53.8081,201408.0
2018-12-19 15:10:00,73.04,73.22,72.75,73.22,140342.0,53.8228,53.9555,53.6091,53.9555,140342.0
2018-12-19 15:15:00,73.26,73.28,72.81,73.01,189200.0,53.9849,53.9997,53.6533,53.8007,189200.0
2018-12-19 15:20:00,73.0,73.36,72.74,73.27,233974.0,53.7933,54.0586,53.6017,53.9923,233974.0
2018-12-19 15:25:00,73.25,73.34,72.83,72.83,171954.0,53.9776,54.0439,53.6681,53.6681,171954.0
2018-12-19 15:30:00,72.84,73.22,72.84,73.13,181070.0,53.6754,53.9555,53.6754,53.8891,181070.0
2018-12-19 15:35:00,73.12,73.13,72.89,73.0,195610.0,53.8818,53.8891,53.7123,53.7933,195610.0
2018-12-19 15:40:00,73.0,73.19,72.8,73.19,182901.0,53.7933,53.9333,53.646,53.9333,182901.0
2018-12-19 15:45:00,73.2,73.49,73.13,73.47,245137.0,53.9407,54.1544,53.8891,54.1397,245137.0
2018-12-19 15:50:00,73.48,73.77,73.41,73.65,262134.0,54.147,54.3607,54.0955,54.2723,262134.0
2018-12-19 15:55:00,73.65,73.67,73.24,73.34,506453.0,54.2723,54.2871,53.9702,54.0439,506453.0
2018-12-20 09:30:00,71.88,72.19,70.58,70.78,450761.0,52.968,53.1965,52.01,52.1574,450761.0
2018-12-20 09:35:00,70.75,71.69,70.21,71.28,195047.0,52.1353,52.828,51.7374,52.5259,195047.0
2018-12-20 09:40:00,71.21,71.35,70.31,71.34,166998.0,52.4743,52.5775,51.8111,52.5701,166998.0
2018-12-20 09:45:00,71.32,71.32,70.75,70.92,190129.0,52.5554,52.5554,52.1353,52.2606,190129.0
2018-12-20 09:50:00,70.93,71.5,70.85,71.2,201724.0,52.268,52.688,52.209,52.4669,201724.0
2018-12-20 09:55:00,71.2,72.0,71.0,71.9,148046.0,52.4669,53.0564,52.3195,52.9828,148046.0
2018-12-20 10:00:00,71.92,72.32,71.62,71.63,127544.0,52.9975,53.2922,52.7764,52.7838,127544.0
2018-12-20 10:05:00,71.61,72.08,71.4,71.77,135121.0,52.7691,53.1154,52.6143,52.887,135121.0
2018-12-20 10:10:00,71.75,71.75,71.43,71.45,120579.0,52.8722,52.8722,52.6364,52.6511,120579.0
2018-12-20 10:15:00,71.45,71.51,71.08,71.39,93878.0,52.6511,52.6954,52.3785,52.6069,93878.0
2018-12-20 10:20:00,71.42,71.68,71.34,71.58,95656.0,52.629,52.8206,52.5701,52.7469,95656.0
2018-12-20 10:25:00,71.59,71.62,71.1,71.18,93633.0,52.7543,52.7764,52.3932,52.4522,93633.0
2018-12-20 10:30:00,71.17,71.24,71.02,71.12,102552.0,52.4448,52.4964,52.3343,52.408,102552.0
2018-12-20 10:35:00,71.12,71.25,71.01,71.12,96435.0,52.408,52.5038,52.3269,52.408,96435.0
2018-12-20 10:40:00,71.13,71.41,71.06,71.26,92602.0,52.4153,52.6217,52.3638,52.5111,92602.0
2018-12-20 10:45:00,71.27,71.38,71.14,71.25,96206.0,52.5185,52.5996,52.4227,52.5038,96206.0
2018-12-20 10:50:00,71.25,71.51,71.18,71.31,118625.0,52.5038,52.6954,52.4522,52.548,118625.0
2018-12-20 10:55:00,71.34,71.5,71.25,71.32,83007.0,52.5701,52.688,52.5038,52.5554,83007.0
2018-12-20 11:00:00,71.31,71.53,71.24,71.52,94827.0,52.548,52.7101,52.4964,52.7027,94827.0
2018-12-20 11:05:00,71.51,71.51,71.16,71.28,88815.0,52.6954,52.6954,52.4374,52.5259,88815.0
2018-12-20 11:10:00,71.31,71.38,71.22,71.32,68287.0,52.548,52.5996,52.4817,52.5554,68287.0
2018-12-20 11:15:00,71.31,71.32,71.03,71.11,91669.0,52.548,52.5554,52.3417,52.4006,91669.0
2018-12-20 11:20:00,71.12,71.21,70.86,70.91,94126.0,52.408,52.4743,52.2164,52.2532,94126.0
2018-12-20 11:25:00,70.91,70.94,70.68,70.81,90357.0,52.2532,52.2753,52.0837,52.1795,90357.0
2018-12-20 11:30:00,70.79,70.84,70.33,70.46,145953.0,52.1648,52.2016,51.8258,51.9216,145953.0
2018-12-20 11:35:00,70.46,70.6,70.21,70.44,143056.0,51.9216,52.0248,51.7374,51.9069,143056.0
2018-12-20 11:40:00,70.46,70.65,70.28,70.35,101923.0,51.9216,52.0616,51.789,51.8406,101923.0
2018-12-20 11:45:00,70.38,70.41,70.2,70.27,75873.0,51.8627,51.8848,51.73,51.7816,75873.0
2018-12-20 11:50:00,70.28,70.41,69.91,69.96,117894.0,51.789,51.8848,51.5163,51.5532,117894.0
2018-12-20 11:55:00,69.97,70.2,69.81,69.9,109385.0,51.5605,51.73,51.4426,51.509,109385.0
2018-12-20 12:00:00,69.94,70.02,69.67,69.67,104397.0,51.5384,51.5974,51.3395,51.3395,104397.0
2018-12-20 12:05:00,69.67,69.81,69.61,69.66,100047.0,51.3395,51.4426,51.2953,51.3321,100047.0
2018-12-20 12:10:00,69.65,69.81,69.45,69.49,100253.0,51.3247,51.4426,51.1774,51.2068,100253.0
2018-12-20 12:15:00,69.5,69.85,69.44,69.85,85241.0,51.2142,51.4721,51.17,51.4721,85241.0
2018-12-20 12:20:00,69.86,70.11,69.84,70.09,84599.0,51.4795,51.6637,51.4647,51.649,84599.0
2018-12-20 12:25:00,70.08,70.25,69.87,69.93,77865.0,51.6416,51.7669,51.4869,51.5311,77865.0
2018-12-20 12:30:00,69.91,69.96,69.45,69.48,77102.0,51.5163,51.5532,51.1774,51.1995,77102.0
2018-12-20 12:35:00,69.51,69.55,69.25,69.32,93926.0,51.2216,51.251,51.03,51.0816,93926.0
2018-12-20 12:40:00,69.34,69.51,69.18,69.37,115271.0,51.0963,51.2216,50.9784,51.1184,115271.0
2018-12-20 12:45:00,69.37,69.5,69.29,69.42,59194.0,51.1184,51.2142,51.0595,51.1553,59194.0
2018-12-20 12:50:00,69.43,69.58,69.34,69.39,76978.0,51.1626,51.2732,51.0963,51.1331,76978.0
2018-12-20 12:55:00,69.37,69.6,69.33,69.52,88015.0,51.1184,51.2879,51.0889,51.2289,88015.0
2018-12-20 13:00:00,69.53,69.54,68.69,68.86,153190.0,51.2363,51.2437,50.6173,50.7426,153190.0
2018-12-20 13:05:00,68.85,69.07,68.54,68.59,83978.0,50.7352,50.8973,50.5068,50.5436,83978.0
2018-12-20 13:10:00,68.54,69.09,68.54,69.05,112912.0,50.5068,50.9121,50.5068,50.8826,112912.0
2018-12-20 13:15:00,69.04,69.23,68.82,68.82,58355.0,50.8752,51.0152,50.7131,50.7131,58355.0
2018-12-20 13:20:00,68.81,69.14,68.73,69.1,91529.0,50.7057,50.9489,50.6468,50.9194,91529.0
2018-12-20 13:25:00,69.09,69.19,68.87,68.91,100920.0,50.9121,50.9858,50.75,50.7794,100920.0
2018-12-20 13:30:00,68.9,68.9,68.6,68.64,95596.0,50.7721,50.7721,50.551,50.5805,95596.0
2018-12-20 13:35:00,68.65,68.82,68.45,68.72,84588.0,50.5878,50.7131,50.4405,50.6394,84588.0
2018-12-20 13:40:00,68.73,69.13,68.57,69.03,196735.0,50.6468,50.9416,50.5289,50.8679,196735.0
2018-12-20 13:45:00,69.05,69.27,68.97,69.27,64283.0,50.8826,51.0447,50.8236,51.0447,64283.0
2018-12-20 13:50:00,69.25,69.27,68.99,69.01,52304.0,51.03,51.0447,50.8384,50.8531,52304.0
2018-12-20 13:55:00,69.01,69.15,68.99,69.0,64678.0,50.8531,50.9563,50.8384,50.8458,64678.0
2018-12-20 14:00:00,68.99,69.07,68.75,68.91,136622.0,50.8384,50.8973,50.6615,50.7794,136622.0
2018-12-20 14:05:00,68.91,69.09,68.87,69.05,108808.0,50.7794,50.9121,50.75,50.8826,108808.0
2018-12-20 14:10:00,69.03,69.03,68.64,68.72,109486.0,50.8679,50.8679,50.5805,50.6394,109486.0
2018-12-20 14:15:00,68.71,69.03,68.71,68.94,140446.0,50.6321,50.8679,50.6321,50.8015,140446.0
2018-12-20 14:20:00,68.95,69.3,68.91,69.16,69796.0,50.8089,51.0668,50.7794,50.9637,69796.0
2018-12-20 14:25:00,69.17,69.49,69.14,69.44,73568.0,50.971,51.2068,50.9489,51.17,73568.0
2018-12-20 14:30:00,69.42,69.55,69.18,69.31,75010.0,51.1553,51.251,50.9784,51.0742,75010.0
2018-12-20 14:35:00,69.32,69.56,69.31,69.51,85087.0,51.0816,51.2584,51.0742,51.2216,85087.0
2018-12-20 14:40:00,69.49,70.13,69.46,70.06,117014.0,51.2068,51.6784,51.1847,51.6269,117014.0
2018-12-20 14:45:00,70.05,70.28,69.99,70.12,144237.0,51.6195,51.789,51.5753,51.6711,144237.0
2018-12-20 14:50:00,70.12,70.12,69.9,69.95,75767.0,51.6711,51.6711,51.509,51.5458,75767.0
2018-12-20 14:55:00,69.95,69.97,69.76,69.96,125788.0,51.5458,51.5605,51.4058,51.5532,125788.0
2018-12-20 15:00:00,69.98,69.98,69.69,69.74,102120.0,51.5679,51.5679,51.3542,51.3911,102120.0
2018-12-20 15:05:00,69.73,69.99,69.5,69.92,107741.0,51.3837,51.5753,51.2142,51.5237,107741.0
2018-12-20 15:10:00,69.95,70.03,69.76,69.91,115256.0,51.5458,51.6048,51.4058,51.5163,115256.0
2018-12-20 15:15:00,69.92,70.01,69.77,69.78,93580.0,51.5237,51.59,51.4132,51.4205,93580.0
2018-12-20 15:20:00,69.76,70.15,69.74,70.1,105984.0,51.4058,51.6932,51.3911,51.6563,105984.0
2018-12-20 15:25:00,70.1,70.17,69.82,69.82,93131.0,51.6563,51.7079,51.45,51.45,93131.0
2018-12-20 15:30:00,69.83,70.1,69.83,69.99,114079.0,51.4574,51.6563,51.4574,51.5753,114079.0
2018-12-20 15:35:00,69.98,70.02,69.86,69.91,163006.0,51.5679,51.5974,51.4795,51.5163,163006.0
2018-12-20 15:40:00,69.89,69.93,69.51,69.52,224707.0,51.5016,51.5311,51.2216,51.2289,224707.0
2018-12-20 15:45:00,69.5,69.6,69.3,69.4,242300.0,51.2142,51.2879,51.0668,51.1405,242300.0
2018-12-20 15:50:00,69.41,69.47,69.18,69.27,236792.0,51.1479,51.1921,50.9784,51.0447,236792.0
2018-12-20 15:55:00,69.25,69.71,69.16,69.62,688593.0,51.03,51.369,50.9637,51.3026,688593.0
2018-12-21 09:30:00,70.21,71.3,69.1,69.59,2479756.0,51.7374,52.5406,50.9194,51.2805,2479756.0
2018-12-21 09:35:00,69.59,69.73,69.01,69.12,98755.0,51.2805,51.3837,50.8531,50.9342,98755.0
2018-12-21 09:40:00,69.12,69.47,69.12,69.31,116003.0,50.9342,51.1921,50.9342,51.0742,116003.0
2018-12-21 09:45:00,69.31,69.32,69.01,69.04,97949.0,51.0742,51.0816,50.8531,50.8752,97949.0
2018-12-21 09:50:00,69.04,69.09,68.77,68.82,97166.0,50.8752,50.9121,50.6763,50.7131,97166.0
2018-12-21 09:55:00,68.81,69.35,68.8,69.02,128597.0,50.7057,51.1037,50.6984,50.8605,128597.0
2018-12-21 10:00:00,69.03,69.15,68.76,68.81,107721.0,50.8679,50.9563,50.6689,50.7057,107721.0
2018-12-21 10:05:00,68.8,68.95,68.69,68.8,131748.0,50.6984,50.8089,50.6173,50.6984,131748.0
2018-12-21 10:10:00,68.77,68.99,68.65,68.77,195865.0,50.6763,50.8384,50.5878,50.6763,195865.0
2018-12-21 10:15:00,68.79,69.22,68.68,68.97,206106.0,50.691,51.0079,50.6099,50.8236,206106.0
2018-12-21 10:20:00,68.97,69.16,68.74,69.04,116554.0,50.8236,50.9637,50.6542,50.8752,116554.0
2018-12-21 10:25:00,69.01,69.02,68.57,68.74,113967.0,50.8531,50.8605,50.5289,50.6542,113967.0
2018-12-21 10:30:00,68.73,68.93,68.57,68.8,118004.0,50.6468,50.7942,50.5289,50.6984,118004.0
2018-12-21 10:35:00,68.81,69.16,68.81,69.11,125397.0,50.7057,50.9637,50.7057,50.9268,125397.0
2018-12-21 10:40:00,69.12,69.12,68.8,68.83,113597.0,50.9342,50.9342,50.6984,50.7205,113597.0
2018-12-21 10:45:00,68.83,68.85,68.58,68.58,74346.0,50.7205,50.7352,50.5363,50.5363,74346.0
2018-12-21 10:50:00,68.56,68.58,68.22,68.36,99144.0,50.5215,50.5363,50.271,50.3741,99144.0
2018-12-21 10:55:00,68.34,68.57,68.31,68.54,84829.0,50.3594,50.5289,50.3373,50.5068,84829.0
2018-12-21 11:00:00,68.54,68.7,68.33,68.5,100953.0,50.5068,50.6247,50.352,50.4773,100953.0
2018-12-21 11:05:00,68.47,68.59,68.09,68.11,88492.0,50.4552,50.5436,50.1752,50.1899,88492.0
2018-12-21 11:10:00,68.11,68.3,68.02,68.12,87344.0,50.1899,50.3299,50.1236,50.1973,87344.0
2018-12-21 11:15:00,68.13,68.18,67.91,68.17,101027.0,50.2047,50.2415,50.0425,50.2341,101027.0
2018-12-21 11:20:00,68.18,68.29,68.18,68.24,83264.0,50.2415,50.3226,50.2415,50.2857,83264.0
2018-12-21 11:25:00,68.25,68.34,68.04,68.34,95628.0,50.2931,50.3594,50.1383,50.3594,95628.0
2018-12-21 11:30:00,68.32,68.4,68.18,68.3,85338.0,50.3447,50.4036,50.2415,50.3299,85338.0
2018-12-21 11:35:00,68.3,68.43,68.19,68.4,66814.0,50.3299,50.4257,50.2489,50.4036,66814.0
2018-12-21 11:40:00,68.4,68.4,67.92,67.96,100606.0,50.4036,50.4036,50.0499,50.0794,100606.0
2018-12-21 11:45:00,67.97,67.99,67.75,67.82,105486.0,50.0868,50.1015,49.9246,49.9762,105486.0
2018-12-21 11:50:00,67.81,68.11,67.8,67.96,100191.0,49.9689,50.1899,49.9615,50.0794,100191.0
2018-12-21 11:55:00,67.96,68.06,67.83,67.96,89219.0,50.0794,50.1531,49.9836,50.0794,89219.0
2018-12-21 12:00:00,67.97,68.16,67.88,68.12,76802.0,50.0868,50.2268,50.0204,50.1973,76802.0
2018-12-21 12:05:00,68.11,68.15,67.93,67.99,89996.0,50.1899,50.2194,50.0573,50.1015,89996.0
2018-12-21 12:10:00,67.98,68.0,67.73,67.74,78948.0,50.0941,50.1089,49.9099,49.9173,78948.0
2018-12-21 12:15:00,67.75,67.83,67.48,67.52,80868.0,49.9246,49.9836,49.7257,49.7552,80868.0
2018-12-21 12:20:00,67.52,67.7,67.37,67.64,72339.0,49.7552,49.8878,49.6446,49.8436,72339.0
2018-12-21 12:25:00,67.63,67.73,67.46,67.53,71859.0,49.8362,49.9099,49.7109,49.7625,71859.0
2018-12-21 12:30:00,67.51,67.63,67.17,67.52,100996.0,49.7478,49.8362,49.4972,49.7552,100996.0
2018-12-21 12:35:00,67.54,67.68,67.43,67.61,60597.0,49.7699,49.8731,49.6888,49.8215,60597.0
2018-12-21 12:40:00,67.63,67.65,67.49,67.53,45413.0,49.8362,49.8509,49.733,49.7625,45413.0
2018-12-21 12:45:00,67.54,67.82,67.54,67.63,77425.0,49.7699,49.9762,49.7699,49.8362,77425.0
2018-12-21 12:50:00,67.62,67.64,67.2,67.22,89476.0,49.8288,49.8436,49.5193,49.5341,89476.0
2018-12-21 12:55:00,67.21,67.36,67.15,67.27,69150.0,49.5267,49.6372,49.4825,49.5709,69150.0
2018-12-21 13:00:00,67.29,67.44,67.13,67.17,87312.0,49.5857,49.6962,49.4678,49.4972,87312.0
2018-12-21 13:05:00,67.19,67.19,66.83,67.14,149420.0,49.512,49.512,49.2467,49.4751,149420.0
2018-12-21 13:10:00,67.13,67.19,66.98,67.1,95830.0,49.4678,49.512,49.3572,49.4457,95830.0
2018-12-21 13:15:00,67.09,67.24,67.04,67.07,76282.0,49.4383,49.5488,49.4014,49.4235,76282.0
2018-12-21 13:20:00,67.09,67.43,67.08,67.33,59505.0,49.4383,49.6888,49.4309,49.6151,59505.0
2018-12-21 13:25:00,67.34,67.58,67.28,67.38,60337.0,49.6225,49.7994,49.5783,49.652,60337.0
2018-12-21 13:30:00,67.38,67.48,67.31,67.47,53926.0,49.652,49.7257,49.6004,49.7183,53926.0
2018-12-21 13:35:00,67.49,67.5,67.27,67.4,62126.0,49.733,49.7404,49.5709,49.6667,62126.0
2018-12-21 13:40:00,67.4,67.46,67.28,67.39,59693.0,49.6667,49.7109,49.5783,49.6594,59693.0
2018-12-21 13:45:00,67.38,67.38,67.14,67.25,46777.0,49.652,49.652,49.4751,49.5562,46777.0
2018-12-21 13:50:00,67.26,67.34,67.06,67.12,59748.0,49.5636,49.6225,49.4162,49.4604,59748.0
2018-12-21 13:55:00,67.09,67.19,66.99,67.1,59405.0,49.4383,49.512,49.3646,49.4457,59405.0
2018-12-21 14:00:00,67.1,67.24,66.94,67.0,131054.0,49.4457,49.5488,49.3278,49.372,131054.0
2018-12-21 14:05:00,66.99,67.01,66.89,66.9,79441.0,49.3646,49.3793,49.2909,49.2983,79441.0
2018-12-21 14:10:00,66.9,66.97,66.79,66.88,77092.0,49.2983,49.3499,49.2172,49.2835,77092.0
2018-12-21 14:15:00,66.89,67.19,66.84,67.17,66996.0,49.2909,49.512,49.2541,49.4972,66996.0
2018-12-21 14:20:00,67.2,67.47,67.12,67.41,78921.0,49.5193,49.7183,49.4604,49.6741,78921.0
2018-12-21 14:25:00,67.4,67.48,67.23,67.32,84641.0,49.6667,49.7257,49.5415,49.6078,84641.0
2018-12-21 14:30:00,67.32,67.34,67.27,67.32,52677.0,49.6078,49.6225,49.5709,49.6078,52677.0
2018-12-21 14:35:00,67.34,67.52,67.33,67.47,76012.0,49.6225,49.7552,49.6151,49.7183,76012.0
2018-12-21 14:40:00,67.46,67.48,67.34,67.37,83877.0,49.7109,49.7257,49.6225,49.6446,83877.0
2018-12-21 14:45:00,67.36,67.49,67.35,67.48,61900.0,49.6372,49.733,49.6299,49.7257,61900.0
2018-12-21 14:50:00,67.49,67.77,67.49,67.61,68704.0,49.733,49.9394,49.733,49.8215,68704.0
2018-12-21 14:55:00,67.62,67.71,67.51,67.7,82375.0,49.8288,49.8952,49.7478,49.8878,82375.0
2018-12-21 15:00:00,67.71,67.93,67.7,67.92,115431.0,49.8952,50.0573,49.8878,50.0499,115431.0
2018-12-21 15:05:00,67.92,67.95,67.82,67.91,95921.0,50.0499,50.072,49.9762,50.0425,95921.0
2018-12-21 15:10:00,67.89,67.9,67.58,67.59,68720.0,50.0278,50.0352,49.7994,49.8067,68720.0
2018-12-21 15:15:00,67.59,67.64,67.39,67.44,76103.0,49.8067,49.8436,49.6594,49.6962,76103.0
2018-12-21 15:20:00,67.42,67.6,67.41,67.54,95259.0,49.6815,49.8141,49.6741,49.7699,95259.0
2018-12-21 15:25:00,67.56,67.56,67.4,67.41,92802.0,49.7846,49.7846,49.6667,49.6741,92802.0
2018-12-21 15:30:00,67.41,67.53,67.3,67.33,147654.0,49.6741,49.7625,49.593,49.6151,147654.0
2018-12-21 15:35:00,67.34,67.35,67.09,67.13,148812.0,49.6225,49.6299,49.4383,49.4678,148812.0
2018-12-21 15:40:00,67.13,67.16,67.06,67.06,291301.0,49.4678,49.4899,49.4162,49.4162,291301.0
2018-12-21 15:45:00,67.06,67.33,67.06,67.23,204302.0,49.4162,49.6151,49.4162,49.5415,204302.0
2018-12-21 15:50:00,67.23,67.3,67.05,67.21,295932.0,49.5415,49.593,49.4088,49.5267,295932.0
2018-12-21 15:55:00,67.22,67.34,67.08,67.22,762571.0,49.5341,49.6225,49.4309,49.5341,762571.0
2018-12-24 09:30:00,66.97,67.2,66.26,66.52,146929.0,49.3499,49.5193,48.8267,49.0183,146929.0
2018-12-24 09:35:00,66.54,66.6,66.06,66.25,112175.0,49.033,49.0772,48.6793,48.8193,112175.0
2018-12-24 09:40:00,66.3,66.53,66.16,66.37,97515.0,48.8561,49.0256,48.753,48.9077,97515.0
2018-12-24 09:45:00,66.39,66.57,66.21,66.51,128775.0,48.9225,49.0551,48.7898,49.0109,128775.0
2018-12-24 09:50:00,66.51,66.75,66.43,66.57,91680.0,49.0109,49.1877,48.9519,49.0551,91680.0
2018-12-24 09:55:00,66.57,66.61,66.36,66.39,76139.0,49.0551,49.0846,48.9004,48.9225,76139.0
2018-12-24 10:00:00,66.39,66.39,65.86,65.86,133607.0,48.9225,48.9225,48.5319,48.5319,133607.0
2018-12-24 10:05:00,65.85,65.97,65.4,65.6,104215.0,48.5245,48.613,48.1929,48.3403,104215.0
2018-12-24 10:10:00,65.6,66.11,65.58,66.01,72204.0,48.3403,48.7161,48.3256,48.6424,72204.0
2018-12-24 10:15:00,65.99,66.08,65.56,65.68,70790.0,48.6277,48.694,48.3108,48.3993,70790.0
2018-12-24 10:20:00,65.68,65.73,65.39,65.47,115096.0,48.3993,48.4361,48.1856,48.2445,115096.0
2018-12-24 10:25:00,65.47,65.94,65.34,65.94,94603.0,48.2445,48.5909,48.1487,48.5909,94603.0
2018-12-24 10:30:00,65.94,66.15,65.91,66.03,82039.0,48.5909,48.7456,48.5687,48.6572,82039.0
2018-12-24 10:35:00,66.03,66.45,66.03,66.25,90007.0,48.6572,48.9667,48.6572,48.8193,90007.0
2018-12-24 10:40:00,66.26,66.6,66.25,66.4,62323.0,48.8267,49.0772,48.8193,48.9298,62323.0
2018-12-24 10:45:00,66.4,66.51,66.23,66.49,54004.0,48.9298,49.0109,48.8046,48.9961,54004.0
2018-12-24 10:50:00,66.48,66.49,66.32,66.37,53111.0,48.9888,48.9961,48.8709,48.9077,53111.0
2018-12-24 10:55:00,66.34,66.37,66.18,66.34,63447.0,48.8856,48.9077,48.7677,48.8856,63447.0
2018-12-24 11:00:00,66.35,66.52,66.07,66.08,77670.0,48.893,49.0183,48.6867,48.694,77670.0
2018-12-24 11:05:00,66.11,66.22,66.07,66.16,70875.0,48.7161,48.7972,48.6867,48.753,70875.0
2018-12-24 11:10:00,66.17,66.29,65.99,66.27,50494.0,48.7603,48.8488,48.6277,48.834,50494.0
2018-12-24 11:15:00,66.29,66.29,65.96,66.12,74187.0,48.8488,48.8488,48.6056,48.7235,74187.0
2018-12-24 11:20:00,66.11,66.18,65.97,66.01,77551.0,48.7161,48.7677,48.613,48.6424,77551.0
2018-12-24 11:25:00,66.01,66.15,65.99,66.1,64339.0,48.6424,48.7456,48.6277,48.7088,64339.0
2018-12-24 11:30:00,66.08,66.39,66.06,66.32,56511.0,48.694,48.9225,48.6793,48.8709,56511.0
2018-12-24 11:35:00,66.32,66.32,66.12,66.14,50385.0,48.8709,48.8709,48.7235,48.7382,50385.0
2018-12-24 11:40:00,66.16,66.34,66.13,66.22,86648.0,48.753,48.8856,48.7309,48.7972,86648.0
2018-12-24 11:45:00,66.21,66.28,66.1,66.1,109746.0,48.7898,48.8414,48.7088,48.7088,109746.0
2018-12-24 11:50:00,66.1,66.25,66.02,66.24,72243.0,48.7088,48.8193,48.6498,48.8119,72243.0
2018-12-24 11:55:00,66.23,66.3,66.08,66.09,62598.0,48.8046,48.8561,48.694,48.7014,62598.0
2018-12-24 12:00:00,66.1,66.38,66.06,66.32,86547.0,48.7088,48.9151,48.6793,48.8709,86547.0
2018-12-24 12:05:00,66.31,66.37,66.24,66.27,95362.0,48.8635,48.9077,48.8119,48.834,95362.0
2018-12-24 12:10:00,66.26,66.36,66.14,66.24,110447.0,48.8267,48.9004,48.7382,48.8119,110447.0
2018-12-24 12:15:00,66.22,66.31,65.97,65.97,80675.0,48.7972,48.8635,48.613,48.613,80675.0
2018-12-24 12:20:00,65.95,65.97,65.8,65.89,83520.0,48.5982,48.613,48.4877,48.554,83520.0
2018-12-24 12:25:00,65.88,66.06,65.86,65.91,117464.0,48.5466,48.6793,48.5319,48.5687,117464.0
2018-12-24 12:30:00,65.92,66.01,65.7,65.81,77032.0,48.5761,48.6424,48.414,48.4951,77032.0
2018-12-24 12:35:00,65.81,65.91,65.71,65.71,64251.0,48.4951,48.5687,48.4214,48.4214,64251.0
2018-12-24 12:40:00,65.71,65.76,65.53,65.57,79979.0,48.4214,48.4582,48.2887,48.3182,79979.0
2018-12-24 12:45:00,65.56,65.63,65.41,65.61,91705.0,48.3108,48.3624,48.2003,48.3477,91705.0
2018-12-24 12:50:00,65.62,65.63,65.43,65.51,145246.0,48.3551,48.3624,48.215,48.274,145246.0
2018-12-24 12:55:00,65.5,65.5,65.12,65.26,427842.0,48.2666,48.2666,47.9866,48.0898,427842.0
2018-12-26 09:30:00,65.51,65.77,65.16,65.23,113433.0,48.274,48.4656,48.0161,48.0677,113433.0
2018-12-26 09:35:00,65.23,65.9,65.15,65.9,48914.0,48.0677,48.5614,48.0087,48.5614,48914.0
2018-12-26 09:40:00,65.86,66.08,65.73,65.89,48483.0,48.5319,48.694,48.4361,48.554,48483.0
2018-12-26 09:45:00,65.89,66.17,65.89,66.05,46087.0,48.554,48.7603,48.554,48.6719,46087.0
2018-12-26 09:50:00,66.04,66.07,65.76,65.79,56450.0,48.6645,48.6867,48.4582,48.4803,56450.0
2018-12-26 09:55:00,65.81,65.86,65.42,65.47,38219.0,48.4951,48.5319,48.2077,48.2445,38219.0
2018-12-26 10:00:00,65.47,65.47,65.17,65.27,44372.0,48.2445,48.2445,48.0234,48.0971,44372.0
2018-12-26 10:05:00,65.27,65.29,64.93,65.23,66030.0,48.0971,48.1119,47.8466,48.0677,66030.0
2018-12-26 10:10:00,65.24,65.28,64.96,65.01,41031.0,48.075,48.1045,47.8687,47.9055,41031.0
2018-12-26 10:15:00,65.02,65.05,64.66,64.67,56216.0,47.9129,47.935,47.6476,47.655,56216.0
2018-12-26 10:20:00,64.66,65.04,64.58,65.01,59728.0,47.6476,47.9277,47.5887,47.9055,59728.0
2018-12-26 10:25:00,65.03,65.11,64.88,64.88,42583.0,47.9203,47.9792,47.8097,47.8097,42583.0
2018-12-26 10:30:00,64.88,65.02,64.77,64.8,39603.0,47.8097,47.9129,47.7287,47.7508,39603.0
2018-12-26 10:35:00,64.81,64.85,64.63,64.74,44090.0,47.7582,47.7876,47.6255,47.7066,44090.0
2018-12-26 10:40:00,64.74,64.78,64.62,64.65,32841.0,47.7066,47.7361,47.6182,47.6403,32841.0
2018-12-26 10:45:00,64.67,64.82,64.64,64.76,23383.0,47.655,47.7655,47.6329,47.7213,23383.0
2018-12-26 10:50:00,64.77,64.94,64.51,64.53,55611.0,47.7287,47.854,47.5371,47.5518,55611.0
2018-12-26 10:55:00,64.55,64.82,64.51,64.75,45994.0,47.5666,47.7655,47.5371,47.714,45994.0
2018-12-26 11:00:00,64.75,65.18,64.75,65.16,40262.0,47.714,48.0308,47.714,48.0161,40262.0
2018-12-26 11:05:00,65.17,65.28,65.01,65.12,39450.0,48.0234,48.1045,47.9055,47.9866,39450.0
2018-12-26 11:10:00,65.13,65.17,64.98,65.01,32812.0,47.994,48.0234,47.8834,47.9055,32812.0
2018-12-26 11:15:00,65.02,65.38,65.01,65.3,29982.0,47.9129,48.1782,47.9055,48.1192,29982.0
2018-12-26 11:20:00,65.31,65.41,65.26,65.31,33125.0,48.1266,48.2003,48.0898,48.1266,33125.0
2018-12-26 11:25:00,65.31,65.39,65.23,65.39,35286.0,48.1266,48.1856,48.0677,48.1856,35286.0
2018-12-26 11:30:00,65.39,65.42,65.27,65.32,32281.0,48.1856,48.2077,48.0971,48.134,32281.0
2018-12-26 11:35:00,65.32,65.53,65.25,65.52,43357.0,48.134,48.2887,48.0824,48.2814,43357.0
2018-12-26 11:40:00,65.53,65.64,65.48,65.58,43681.0,48.2887,48.3698,48.2519,48.3256,43681.0
2018-12-26 11:45:00,65.56,65.68,65.5,65.67,33110.0,48.3108,48.3993,48.2666,48.3919,33110.0
2018-12-26 11:50:00,65.68,65.69,65.53,65.64,62687.0,48.3993,48.4066,48.2887,48.3698,62687.0
2018-12-26 11:55:00,65.63,65.94,65.63,65.94,48212.0,48.3624,48.5909,48.3624,48.5909,48212.0
2018-12-26 12:00:00,65.92,66.12,65.9,65.96,51230.0,48.5761,48.7235,48.5614,48.6056,51230.0
2018-12-26 12:05:00,65.99,66.11,65.93,66.08,39781.0,48.6277,48.7161,48.5835,48.694,39781.0
2018-12-26 12:10:00,66.07,66.28,66.01,66.24,35950.0,48.6867,48.8414,48.6424,48.8119,35950.0
2018-12-26 12:15:00,66.25,66.25,65.93,65.98,39074.0,48.8193,48.8193,48.5835,48.6203,39074.0
2018-12-26 12:20:00,65.96,66.11,65.92,66.07,34062.0,48.6056,48.7161,48.5761,48.6867,34062.0
2018-12-26 12:25:00,66.06,66.21,65.96,66.01,41974.0,48.6793,48.7898,48.6056,48.6424,41974.0
2018-12-26 12:30:00,66.01,66.2,65.94,66.16,48533.0,48.6424,48.7824,48.5909,48.753,48533.0
2018-12-26 12:35:00,66.16,66.31,66.13,66.25,33605.0,48.753,48.8635,48.7309,48.8193,33605.0
2018-12-26 12:40:00,66.26,66.4,66.18,66.31,57556.0,48.8267,48.9298,48.7677,48.8635,57556.0
2018-12-26 12:45:00,66.33,66.47,66.23,66.27,31000.0,48.8782,48.9814,48.8046,48.834,31000.0
2018-12-26 12:50:00,66.28,66.37,66.26,66.32,24365.0,48.8414,48.9077,48.8267,48.8709,24365.0
2018-12-26 12:55:00,66.31,66.48,66.26,66.28,48761.0,48.8635,48.9888,48.8267,48.8414,48761.0
2018-12-26 13:00:00,66.27,66.41,66.24,66.29,51235.0,48.834,48.9372,48.8119,48.8488,51235.0
2018-12-26 13:05:00,66.31,66.32,66.21,66.31,34568.0,48.8635,48.8709,48.7898,48.8635,34568.0
2018-12-26 13:10:00,66.31,66.33,66.06,66.16,48842.0,48.8635,48.8782,48.6793,48.753,48842.0
2018-12-26 13:15:00,66.15,66.17,66.05,66.06,112994.0,48.7456,48.7603,48.6719,48.6793,112994.0
2018-12-26 13:20:00,66.05,66.22,65.97,66.19,54667.0,48.6719,48.7972,48.613,48.7751,54667.0
2018-12-26 13:25:00,66.19,66.36,66.15,66.26,34514.0,48.7751,48.9004,48.7456,48.8267,34514.0
2018-12-26 13:30:00,66.29,66.5,66.26,66.39,45211.0,48.8488,49.0035,48.8267,48.9225,45211.0
2018-12-26 13:35:00,66.39,66.42,66.29,66.4,26911.0,48.9225,48.9446,48.8488,48.9298,26911.0
2018-12-26 13:40:00,66.42,66.52,66.4,66.4,32256.0,48.9446,49.0183,48.9298,48.9298,32256.0
2018-12-26 13:45:00,66.41,66.7,66.41,66.63,44216.0,48.9372,49.1509,48.9372,49.0993,44216.0
2018-12-26 13:50:00,66.64,66.88,66.62,66.88,42052.0,49.1067,49.2835,49.0919,49.2835,42052.0
2018-12-26 13:55:00,66.88,66.93,66.81,66.92,37611.0,49.2835,49.3204,49.232,49.313,37611.0
2018-12-26 14:00:00,66.93,66.95,66.78,66.84,38241.0,49.3204,49.3351,49.2098,49.2541,38241.0
2018-12-26 14:05:00,66.81,66.82,66.68,66.73,37460.0,49.232,49.2393,49.1362,49.173,37460.0
2018-12-26 14:10:00,66.73,66.78,66.63,66.64,51126.0,49.173,49.2098,49.0993,49.1067,51126.0
2018-12-26 14:15:00,66.65,66.75,66.47,66.52,52954.0,49.1141,49.1877,48.9814,49.0183,52954.0
2018-12-26 14:20:00,66.54,66.62,66.41,66.55,37950.0,49.033,49.0919,48.9372,49.0404,37950.0
2018-12-26 14:25:00,66.53,66.57,66.42,66.48,32173.0,49.0256,49.0551,48.9446,48.9888,32173.0
2018-12-26 14:30:00,66.49,66.77,66.49,66.64,38432.0,48.9961,49.2025,48.9961,49.1067,38432.0
2018-12-26 14:35:00,66.63,66.68,66.54,66.6,50143.0,49.0993,49.1362,49.033,49.0772,50143.0
2018-12-26 14:40:00,66.6,66.64,66.43,66.57,34816.0,49.0772,49.1067,48.9519,49.0551,34816.0
2018-12-26 14:45:00,66.58,66.59,66.38,66.39,46458.0,49.0625,49.0698,48.9151,48.9225,46458.0
2018-12-26 14:50:00,66.41,66.46,66.35,66.37,50391.0,48.9372,48.974,48.893,48.9077,50391.0
2018-12-26 14:55:00,66.41,66.59,66.28,66.58,45246.0,48.9372,49.0698,48.8414,49.0625,45246.0
2018-12-26 15:00:00,66.57,66.69,66.5,66.64,63181.0,49.0551,49.1435,49.0035,49.1067,63181.0
2018-12-26 15:05:00,66.66,66.73,66.62,66.62,52254.0,49.1214,49.173,49.0919,49.0919,52254.0
2018-12-26 15:10:00,66.62,66.7,66.6,66.67,49518.0,49.0919,49.1509,49.0772,49.1288,49518.0
2018-12-26 15:15:00,66.68,66.72,66.54,66.55,59499.0,49.1362,49.1656,49.033,49.0404,59499.0
2018-12-26 15:20:00,66.55,66.82,66.55,66.81,79132.0,49.0404,49.2393,49.0404,49.232,79132.0
2018-12-26 15:25:00,66.79,66.91,66.78,66.87,52693.0,49.2172,49.3056,49.2098,49.2762,52693.0
2018-12-26 15:30:00,66.88,66.96,66.78,66.89,69186.0,49.2835,49.3425,49.2098,49.2909,69186.0
2018-12-26 15:35:00,66.89,67.16,66.86,67.16,93726.0,49.2909,49.4899,49.2688,49.4899,93726.0
2018-12-26 15:40:00,67.14,67.36,67.05,67.35,108517.0,49.4751,49.6372,49.4088,49.6299,108517.0
2018-12-26 15:45:00,67.35,67.46,67.17,67.18,86684.0,49.6299,49.7109,49.4972,49.5046,86684.0
2018-12-26 15:50:00,67.19,67.48,67.16,67.48,115592.0,49.512,49.7257,49.4899,49.7257,115592.0
2018-12-26 15:55:00,67.49,67.79,67.48,67.79,460587.0,49.733,49.9541,49.7257,49.9541,460587.0
2018-12-27 09:30:00,67.05,67.34,66.95,67.23,151685.0,49.4088,49.6225,49.3351,49.5415,151685.0
2018-12-27 09:35:00,67.23,67.29,66.77,66.83,76324.0,49.5415,49.5857,49.2025,49.2467,76324.0
2018-12-27 09:40:00,66.81,66.87,66.2,66.25,64048.0,49.232,49.2762,48.7824,48.8193,64048.0
2018-12-27 09:45:00,66.27,66.38,66.1,66.16,46662.0,48.834,48.9151,48.7088,48.753,46662.0
2018-12-27 09:50:00,66.16,66.22,66.09,66.11,57385.0,48.753,48.7972,48.7014,48.7161,57385.0
2018-12-27 09:55:00,66.13,66.35,66.09,66.3,53530.0,48.7309,48.893,48.7014,48.8561,53530.0
2018-12-27 10:00:00,66.31,66.7,66.3,66.5,89336.0,48.8635,49.1509,48.8561,49.0035,89336.0
2018-12-27 10:05:00,66.5,66.6,66.07,66.14,87966.0,49.0035,49.0772,48.6867,48.7382,87966.0
2018-12-27 10:10:00,66.14,66.19,66.05,66.16,53175.0,48.7382,48.7751,48.6719,48.753,53175.0
2018-12-27 10:15:00,66.17,66.29,66.1,66.11,74008.0,48.7603,48.8488,48.7088,48.7161,74008.0
2018-12-27 10:20:00,66.11,66.14,65.79,65.79,98346.0,48.7161,48.7382,48.4803,48.4803,98346.0
2018-12-27 10:25:00,65.82,65.98,65.81,65.91,42302.0,48.5024,48.6203,48.4951,48.5687,42302.0
2018-12-27 10:30:00,65.89,66.06,65.74,66.01,55735.0,48.554,48.6793,48.4435,48.6424,55735.0
2018-12-27 10:35:00,66.03,66.24,66.01,66.02,37488.0,48.6572,48.8119,48.6424,48.6498,37488.0
2018-12-27 10:40:00,66.03,66.3,65.95,66.23,51916.0,48.6572,48.8561,48.5982,48.8046,51916.0
2018-12-27 10:45:00,66.22,66.39,66.15,66.3,40370.0,48.7972,48.9225,48.7456,48.8561,40370.0
2018-12-27 10:50:00,66.31,66.31,66.13,66.15,41533.0,48.8635,48.8635,48.7309,48.7456,41533.0
2018-12-27 10:55:00,66.14,66.2,66.06,66.12,37478.0,48.7382,48.7824,48.6793,48.7235,37478.0
2018-12-27 11:00:00,66.1,66.19,65.98,66.13,42159.0,48.7088,48.7751,48.6203,48.7309,42159.0
2018-12-27 11:05:00,66.1,66.11,66.03,66.07,40764.0,48.7088,48.7161,48.6572,48.6867,40764.0
2018-12-27 11:10:00,66.07,66.11,66.02,66.02,42884.0,48.6867,48.7161,48.6498,48.6498,42884.0
2018-12-27 11:15:00,66.02,66.46,65.99,66.42,47917.0,48.6498,48.974,48.6277,48.9446,47917.0
2018-12-27 11:20:00,66.4,66.52,66.32,66.52,33255.0,48.9298,49.0183,48.8709,49.0183,33255.0
2018-12-27 11:25:00,66.53,66.75,66.5,66.69,58145.0,49.0256,49.1877,49.0035,49.1435,58145.0
2018-12-27 11:30:00,66.68,66.92,66.68,66.76,64649.0,49.1362,49.313,49.1362,49.1951,64649.0
2018-12-27 11:35:00,66.78,66.86,66.68,66.76,57432.0,49.2098,49.2688,49.1362,49.1951,57432.0
2018-12-27 11:40:00,66.75,66.75,66.54,66.63,89299.0,49.1877,49.1877,49.033,49.0993,89299.0
2018-12-27 11:45:00,66.62,66.72,66.56,66.68,83920.0,49.0919,49.1656,49.0477,49.1362,83920.0
2018-12-27 11:50:00,66.69,66.87,66.69,66.84,40410.0,49.1435,49.2762,49.1435,49.2541,40410.0
2018-12-27 11:55:00,66.85,67.04,66.76,67.02,48363.0,49.2614,49.4014,49.1951,49.3867,48363.0
2018-12-27 12:00:00,67.01,67.05,66.83,66.83,53778.0,49.3793,49.4088,49.2467,49.2467,53778.0
2018-12-27 12:05:00,66.82,66.87,66.66,66.71,42950.0,49.2393,49.2762,49.1214,49.1583,42950.0
2018-12-27 12:10:00,66.71,66.83,66.65,66.75,50612.0,49.1583,49.2467,49.1141,49.1877,50612.0
2018-12-27 12:15:00,66.78,66.99,66.77,66.92,28511.0,49.2098,49.3646,49.2025,49.313,28511.0
2018-12-27 12:20:00,66.92,66.93,66.77,66.91,27845.0,49.313,49.3204,49.2025,49.3056,27845.0
2018-12-27 12:25:00,66.89,66.94,66.46,66.56,61249.0,49.2909,49.3278,48.974,49.0477,61249.0
2018-12-27 12:30:00,66.54,66.64,66.44,66.64,36816.0,49.033,49.1067,48.9593,49.1067,36816.0
2018-12-27 12:35:00,66.63,66.75,66.57,66.64,46213.0,49.0993,49.1877,49.0551,49.1067,46213.0
2018-12-27 12:40:00,66.63,66.72,66.55,66.72,37831.0,49.0993,49.1656,49.0404,49.1656,37831.0
2018-12-27 12:45:00,66.7,66.77,66.61,66.73,60361.0,49.1509,49.2025,49.0846,49.173,60361.0
2018-12-27 12:50:00,66.72,66.83,66.64,66.82,36869.0,49.1656,49.2467,49.1067,49.2393,36869.0
2018-12-27 12:55:00,66.82,66.82,66.62,66.71,39398.0,49.2393,49.2393,49.0919,49.1583,39398.0
2018-12-27 13:00:00,66.7,66.78,66.64,66.67,32921.0,49.1509,49.2098,49.1067,49.1288,32921.0
2018-12-27 13:05:00,66.68,66.89,66.68,66.86,27921.0,49.1362,49.2909,49.1362,49.2688,27921.0
2018-12-27 13:10:00,66.87,66.91,66.67,66.78,50015.0,49.2762,49.3056,49.1288,49.2098,50015.0
2018-12-27 13:15:00,66.81,66.84,66.71,66.73,45079.0,49.232,49.2541,49.1583,49.173,45079.0
2018-12-27 13:20:00,66.74,66.74,66.65,66.68,17751.0,49.1804,49.1804,49.1141,49.1362,17751.0
2018-12-27 13:25:00,66.68,66.73,66.45,66.47,34715.0,49.1362,49.173,48.9667,48.9814,34715.0
2018-12-27 13:30:00,66.46,66.56,66.43,66.52,22711.0,48.974,49.0477,48.9519,49.0183,22711.0
2018-12-27 13:35:00,66.52,66.54,66.44,66.45,27174.0,49.0183,49.033,48.9593,48.9667,27174.0
2018-12-27 13:40:00,66.45,66.48,66.4,66.48,20804.0,48.9667,48.9888,48.9298,48.9888,20804.0
2018-12-27 13:45:00,66.47,66.47,66.24,66.27,45633.0,48.9814,48.9814,48.8119,48.834,45633.0
2018-12-27 13:50:00,66.28,66.34,66.19,66.19,48041.0,48.8414,48.8856,48.7751,48.7751,48041.0
2018-12-27 13:55:00,66.2,66.36,66.19,66.34,38522.0,48.7824,48.9004,48.7751,48.8856,38522.0
2018-12-27 14:00:00,66.33,66.4,66.19,66.37,41491.0,48.8782,48.9298,48.7751,48.9077,41491.0
2018-12-27 14:05:00,66.36,66.45,66.17,66.17,52172.0,48.9004,48.9667,48.7603,48.7603,52172.0
2018-12-27 14:10:00,66.17,66.19,66.06,66.12,31369.0,48.7603,48.7751,48.6793,48.7235,31369.0
2018-12-27 14:15:00,66.11,66.15,65.95,66.07,51163.0,48.7161,48.7456,48.5982,48.6867,51163.0
2018-12-27 14:20:00,66.06,66.16,65.99,66.1,34189.0,48.6793,48.753,48.6277,48.7088,34189.0
2018-12-27 14:25:00,66.09,66.14,65.93,66.12,38757.0,48.7014,48.7382,48.5835,48.7235,38757.0
2018-12-27 14:30:00,66.12,66.17,66.04,66.1,33614.0,48.7235,48.7603,48.6645,48.7088,33614.0
2018-12-27 14:35:00,66.12,66.32,66.12,66.29,33540.0,48.7235,48.8709,48.7235,48.8488,33540.0
2018-12-27 14:40:00,66.29,66.63,66.29,66.6,46384.0,48.8488,49.0993,48.8488,49.0772,46384.0
2018-12-27 14:45:00,66.6,66.66,66.4,66.49,32199.0,49.0772,49.1214,48.9298,48.9961,32199.0
2018-12-27 14:50:00,66.48,66.86,66.45,66.73,68343.0,48.9888,49.2688,48.9667,49.173,68343.0
2018-12-27 14:55:00,66.75,66.78,66.6,66.73,38432.0,49.1877,49.2098,49.0772,49.173,38432.0
2018-12-27 15:00:00,66.78,66.79,66.53,66.66,53265.0,49.2098,49.2172,49.0256,49.1214,53265.0
2018-12-27 15:05:00,66.67,66.82,66.6,66.78,48642.0,49.1288,49.2393,49.0772,49.2098,48642.0
2018-12-27 15:10:00,66.77,67.08,66.65,67.08,76348.0,49.2025,49.4309,49.1141,49.4309,76348.0
2018-12-27 15:15:00,67.08,67.15,66.99,67.08,60845.0,49.4309,49.4825,49.3646,49.4309,60845.0
2018-12-27 15:20:00,67.08,67.48,67.08,67.47,79577.0,49.4309,49.7257,49.4309,49.7183,79577.0
2018-12-27 15:25:00,67.46,67.84,67.38,67.75,188248.0,49.7109,49.991,49.652,49.9246,188248.0
2018-12-27 15:30:00,67.75,67.79,67.5,67.69,127159.0,49.9246,49.9541,49.7404,49.8804,127159.0
2018-12-27 15:35:00,67.72,67.99,67.68,67.87,108619.0,49.9025,50.1015,49.8731,50.0131,108619.0
2018-12-27 15:40:00,67.88,68.28,67.87,68.14,99211.0,50.0204,50.3152,50.0131,50.212,99211.0
2018-12-27 15:45:00,68.18,68.22,67.98,68.14,106009.0,50.2415,50.271,50.0941,50.212,106009.0
2018-12-27 15:50:00,68.14,68.15,67.79,67.87,120293.0,50.212,50.2194,49.9541,50.0131,120293.0
2018-12-27 15:55:00,67.86,68.39,67.85,68.38,297851.0,50.0057,50.3962,49.9983,50.3889,297851.0
2018-12-28 09:30:00,68.62,68.93,68.56,68.78,113091.0,50.5657,50.7942,50.5215,50.6836,113091.0
2018-12-28 09:35:00,68.74,68.74,68.36,68.36,65268.0,50.6542,50.6542,50.3741,50.3741,65268.0
2018-12-28 09:40:00,68.35,68.44,68.11,68.43,50850.0,50.3668,50.4331,50.1899,50.4257,50850.0
2018-12-28 09:45:00,68.46,68.54,68.26,68.36,49416.0,50.4478,50.5068,50.3005,50.3741,49416.0
2018-12-28 09:50:00,68.34,68.37,68.12,68.31,55889.0,50.3594,50.3815,50.1973,50.3373,55889.0
2018-12-28 09:55:00,68.38,68.49,68.13,68.49,44544.0,50.3889,50.4699,50.2047,50.4699,44544.0
2018-12-28 10:00:00,68.48,68.5,68.08,68.17,53263.0,50.4626,50.4773,50.1678,50.2341,53263.0
2018-12-28 10:05:00,68.19,68.44,68.19,68.34,36673.0,50.2489,50.4331,50.2489,50.3594,36673.0
2018-12-28 10:10:00,68.3,68.35,68.01,68.13,42564.0,50.3299,50.3668,50.1162,50.2047,42564.0
2018-12-28 10:15:00,68.17,68.37,68.12,68.29,35586.0,50.2341,50.3815,50.1973,50.3226,35586.0
2018-12-28 10:20:00,68.31,68.43,67.94,67.98,46997.0,50.3373,50.4257,50.0646,50.0941,46997.0
2018-12-28 10:25:00,67.98,68.11,67.81,67.9,38482.0,50.0941,50.1899,49.9689,50.0352,38482.0
2018-12-28 10:30:00,67.88,67.97,67.72,67.84,50413.0,50.0204,50.0868,49.9025,49.991,50413.0
2018-12-28 10:35:00,67.86,67.86,67.59,67.82,58292.0,50.0057,50.0057,49.8067,49.9762,58292.0
2018-12-28 10:40:00,67.83,68.0,67.79,67.81,58447.0,49.9836,50.1089,49.9541,49.9689,58447.0
2018-12-28 10:45:00,67.84,68.14,67.84,68.14,33176.0,49.991,50.212,49.991,50.212,33176.0
2018-12-28 10:50:00,68.12,68.27,67.89,67.89,40829.0,50.1973,50.3078,50.0278,50.0278,40829.0
2018-12-28 10:55:00,67.93,68.07,67.88,67.92,28479.0,50.0573,50.1604,50.0204,50.0499,28479.0
2018-12-28 11:00:00,67.9,67.96,67.79,67.84,42435.0,50.0352,50.0794,49.9541,49.991,42435.0
2018-12-28 11:05:00,67.81,68.0,67.7,67.98,36218.0,49.9689,50.1089,49.8878,50.0941,36218.0
2018-12-28 11:10:00,67.99,68.07,67.95,68.07,49420.0,50.1015,50.1604,50.072,50.1604,49420.0
2018-12-28 11:15:00,68.07,68.26,67.95,68.02,52193.0,50.1604,50.3005,50.072,50.1236,52193.0
2018-12-28 11:20:00,68.0,68.08,67.91,68.06,41421.0,50.1089,50.1678,50.0425,50.1531,41421.0
2018-12-28 11:25:00,68.04,68.17,68.0,68.15,44179.0,50.1383,50.2341,50.1089,50.2194,44179.0
2018-12-28 11:30:00,68.16,68.28,68.13,68.24,40964.0,50.2268,50.3152,50.2047,50.2857,40964.0
2018-12-28 11:35:00,68.27,68.5,68.24,68.44,29534.0,50.3078,50.4773,50.2857,50.4331,29534.0
2018-12-28 11:40:00,68.43,68.5,68.33,68.33,33370.0,50.4257,50.4773,50.352,50.352,33370.0
2018-12-28 11:45:00,68.34,68.39,68.24,68.33,29695.0,50.3594,50.3962,50.2857,50.352,29695.0
2018-12-28 11:50:00,68.33,68.47,68.27,68.46,34679.0,50.352,50.4552,50.3078,50.4478,34679.0
2018-12-28 11:55:00,68.45,68.52,68.39,68.47,46005.0,50.4405,50.492,50.3962,50.4552,46005.0
2018-12-28 12:00:00,68.46,68.69,68.46,68.63,33633.0,50.4478,50.6173,50.4478,50.5731,33633.0
2018-12-28 12:05:00,68.63,68.68,68.59,68.64,38071.0,50.5731,50.6099,50.5436,50.5805,38071.0
2018-12-28 12:10:00,68.63,68.64,68.53,68.6,43355.0,50.5731,50.5805,50.4994,50.551,43355.0
2018-12-28 12:15:00,68.59,68.64,68.38,68.52,52913.0,50.5436,50.5805,50.3889,50.492,52913.0
2018-12-28 12:20:00,68.53,68.67,68.52,68.58,84380.0,50.4994,50.6026,50.492,50.5363,84380.0
2018-12-28 12:25:00,68.59,68.62,68.39,68.48,40445.0,50.5436,50.5657,50.3962,50.4626,40445.0
2018-12-28 12:30:00,68.48,68.63,68.46,68.63,35816.0,50.4626,50.5731,50.4478,50.5731,35816.0
2018-12-28 12:35:00,68.61,68.64,68.51,68.64,45956.0,50.5584,50.5805,50.4847,50.5805,45956.0
2018-12-28 12:40:00,68.65,68.71,68.59,68.6,25184.0,50.5878,50.6321,50.5436,50.551,25184.0
2018-12-28 12:45:00,68.61,68.68,68.43,68.47,44722.0,50.5584,50.6099,50.4257,50.4552,44722.0
2018-12-28 12:50:00,68.47,68.52,68.32,68.45,25481.0,50.4552,50.492,50.3447,50.4405,25481.0
2018-12-28 12:55:00,68.46,68.49,68.28,68.31,24304.0,50.4478,50.4699,50.3152,50.3373,24304.0
2018-12-28 13:00:00,68.32,68.36,68.27,68.29,17937.0,50.3447,50.3741,50.3078,50.3226,17937.0
2018-12-28 13:05:00,68.26,68.4,68.2,68.38,24080.0,50.3005,50.4036,50.2562,50.3889,24080.0
2018-12-28 13:10:00,68.4,68.54,68.38,68.48,24052.0,50.4036,50.5068,50.3889,50.4626,24052.0
2018-12-28 13:15:00,68.49,68.54,68.34,68.34,27011.0,50.4699,50.5068,50.3594,50.3594,27011.0
2018-12-28 13:20:00,68.33,68.35,68.21,68.21,30981.0,50.352,50.3668,50.2636,50.2636,30981.0
2018-12-28 13:25:00,68.22,68.28,68.18,68.23,26450.0,50.271,50.3152,50.2415,50.2783,26450.0
2018-12-28 13:30:00,68.21,68.24,68.15,68.19,40693.0,50.2636,50.2857,50.2194,50.2489,40693.0
2018-12-28 13:35:00,68.19,68.33,68.16,68.32,26039.0,50.2489,50.352,50.2268,50.3447,26039.0
2018-12-28 13:40:00,68.31,68.39,68.24,68.24,27309.0,50.3373,50.3962,50.2857,50.2857,27309.0
2018-12-28 13:45:00,68.25,68.45,68.25,68.44,24829.0,50.2931,50.4405,50.2931,50.4331,24829.0
2018-12-28 13:50:00,68.43,68.6,68.42,68.48,74942.0,50.4257,50.551,50.4184,50.4626,74942.0
2018-12-28 13:55:00,68.49,68.53,68.31,68.32,35873.0,50.4699,50.4994,50.3373,50.3447,35873.0
2018-12-28 14:00:00,68.34,68.51,68.33,68.42,34121.0,50.3594,50.4847,50.352,50.4184,34121.0
2018-12-28 14:05:00,68.47,68.63,68.45,68.6,29300.0,50.4552,50.5731,50.4405,50.551,29300.0
2018-12-28 14:10:00,68.59,68.84,68.54,68.74,209134.0,50.5436,50.7279,50.5068,50.6542,209134.0
2018-12-28 14:15:00,68.74,68.87,68.7,68.73,32247.0,50.6542,50.75,50.6247,50.6468,32247.0
2018-12-28 14:20:00,68.73,68.87,68.67,68.75,36470.0,50.6468,50.75,50.6026,50.6615,36470.0
2018-12-28 14:25:00,68.73,68.74,68.57,68.61,37863.0,50.6468,50.6542,50.5289,50.5584,37863.0
2018-12-28 14:30:00,68.62,68.71,68.6,68.7,23365.0,50.5657,50.6321,50.551,50.6247,23365.0
2018-12-28 14:35:00,68.71,68.9,68.66,68.87,31120.0,50.6321,50.7721,50.5952,50.75,31120.0
2018-12-28 14:40:00,68.87,69.0,68.84,68.92,33443.0,50.75,50.8458,50.7279,50.7868,33443.0
2018-12-28 14:45:00,68.93,68.96,68.83,68.93,32332.0,50.7942,50.8163,50.7205,50.7942,32332.0
2018-12-28 14:50:00,68.92,69.08,68.87,68.97,62937.0,50.7868,50.9047,50.75,50.8236,62937.0
2018-12-28 14:55:00,68.96,68.98,68.82,68.91,52338.0,50.8163,50.831,50.7131,50.7794,52338.0
2018-12-28 15:00:00,68.91,69.0,68.81,68.82,64651.0,50.7794,50.8458,50.7057,50.7131,64651.0
2018-12-28 15:05:00,68.84,68.84,68.53,68.6,56246.0,50.7279,50.7279,50.4994,50.551,56246.0
2018-12-28 15:10:00,68.61,68.73,68.41,68.72,54031.0,50.5584,50.6468,50.411,50.6394,54031.0
2018-12-28 15:15:00,68.72,68.73,68.46,68.47,47680.0,50.6394,50.6468,50.4478,50.4552,47680.0
2018-12-28 15:20:00,68.47,68.47,68.33,68.37,44279.0,50.4552,50.4552,50.352,50.3815,44279.0
2018-12-28 15:25:00,68.38,68.42,68.08,68.15,82924.0,50.3889,50.4184,50.1678,50.2194,82924.0
2018-12-28 15:30:00,68.15,68.2,68.0,68.15,71836.0,50.2194,50.2562,50.1089,50.2194,71836.0
2018-12-28 15:35:00,68.14,68.23,68.0,68.0,65716.0,50.212,50.2783,50.1089,50.1089,65716.0
2018-12-28 15:40:00,68.0,68.07,67.86,67.87,60230.0,50.1089,50.1604,50.0057,50.0131,60230.0
2018-12-28 15:45:00,67.88,68.07,67.88,68.07,81072.0,50.0204,50.1604,50.0204,50.1604,81072.0
2018-12-28 15:50:00,68.09,68.13,67.9,67.91,70441.0,50.1752,50.2047,50.0352,50.0425,70441.0
2018-12-28 15:55:00,67.9,68.16,67.86,68.06,286799.0,50.0352,50.2268,50.0057,50.1531,286799.0
2018-12-31 09:30:00,68.81,68.82,68.35,68.54,82002.0,50.7057,50.7131,50.3668,50.5068,82002.0
2018-12-31 09:35:00,68.55,68.55,68.26,68.43,49084.0,50.5142,50.5142,50.3005,50.4257,49084.0
2018-12-31 09:40:00,68.44,68.51,68.34,68.39,52888.0,50.4331,50.4847,50.3594,50.3962,52888.0
2018-12-31 09:45:00,68.4,68.61,68.35,68.54,40817.0,50.4036,50.5584,50.3668,50.5068,40817.0
2018-12-31 09:50:00,68.53,68.53,68.35,68.43,49369.0,50.4994,50.4994,50.3668,50.4257,49369.0
2018-12-31 09:55:00,68.44,68.57,68.43,68.57,31036.0,50.4331,50.5289,50.4257,50.5289,31036.0
2018-12-31 10:00:00,68.57,68.72,68.52,68.57,38675.0,50.5289,50.6394,50.492,50.5289,38675.0
2018-12-31 10:05:00,68.56,68.57,68.41,68.49,37186.0,50.5215,50.5289,50.411,50.4699,37186.0
2018-12-31 10:10:00,68.51,68.6,68.41,68.41,55135.0,50.4847,50.551,50.411,50.411,55135.0
2018-12-31 10:15:00,68.42,68.57,68.37,68.55,34786.0,50.4184,50.5289,50.3815,50.5142,34786.0
2018-12-31 10:20:00,68.54,68.67,68.5,68.66,31684.0,50.5068,50.6026,50.4773,50.5952,31684.0
2018-12-31 10:25:00,68.66,68.7,68.48,68.48,33505.0,50.5952,50.6247,50.4626,50.4626,33505.0
2018-12-31 10:30:00,68.48,68.49,68.19,68.28,56666.0,50.4626,50.4699,50.2489,50.3152,56666.0
2018-12-31 10:35:00,68.29,68.32,68.18,68.22,40071.0,50.3226,50.3447,50.2415,50.271,40071.0
2018-12-31 10:40:00,68.21,68.33,68.21,68.27,42750.0,50.2636,50.352,50.2636,50.3078,42750.0
2018-12-31 10:45:00,68.26,68.31,68.02,68.02,56321.0,50.3005,50.3373,50.1236,50.1236,56321.0
2018-12-31 10:50:00,68.01,68.08,67.94,68.03,41089.0,50.1162,50.1678,50.0646,50.131,41089.0
2018-12-31 10:55:00,68.04,68.11,67.99,68.09,35468.0,50.1383,50.1899,50.1015,50.1752,35468.0
2018-12-31 11:00:00,68.09,68.18,68.01,68.16,48143.0,50.1752,50.2415,50.1162,50.2268,48143.0
2018-12-31 11:05:00,68.18,68.2,67.92,67.92,41248.0,50.2415,50.2562,50.0499,50.0499,41248.0
2018-12-31 11:10:00,67.91,67.94,67.82,67.88,39023.0,50.0425,50.0646,49.9762,50.0204,39023.0
2018-12-31 11:15:00,67.89,67.98,67.82,67.93,45134.0,50.0278,50.0941,49.9762,50.0573,45134.0
2018-12-31 11:20:00,67.93,67.95,67.78,67.88,34956.0,50.0573,50.072,49.9467,50.0204,34956.0
2018-12-31 11:25:00,67.87,68.12,67.87,68.08,54088.0,50.0131,50.1973,50.0131,50.1678,54088.0
2018-12-31 11:30:00,68.07,68.07,67.75,67.78,37485.0,50.1604,50.1604,49.9246,49.9467,37485.0
2018-12-31 11:35:00,67.79,67.97,67.73,67.89,26287.0,49.9541,50.0868,49.9099,50.0278,26287.0
2018-12-31 11:40:00,67.89,67.92,67.83,67.86,35466.0,50.0278,50.0499,49.9836,50.0057,35466.0
2018-12-31 11:45:00,67.85,67.98,67.78,67.98,31505.0,49.9983,50.0941,49.9467,50.0941,31505.0
2018-12-31 11:50:00,67.97,67.97,67.89,67.93,30357.0,50.0868,50.0868,50.0278,50.0573,30357.0
2018-12-31 11:55:00,67.94,67.99,67.85,67.95,25661.0,50.0646,50.1015,49.9983,50.072,25661.0
2018-12-31 12:00:00,67.95,67.97,67.91,67.95,25750.0,50.072,50.0868,50.0425,50.072,25750.0
2018-12-31 12:05:00,67.96,67.98,67.88,67.97,31807.0,50.0794,50.0941,50.0204,50.0868,31807.0
2018-12-31 12:10:00,67.98,68.04,67.9,67.97,39817.0,50.0941,50.1383,50.0352,50.0868,39817.0
2018-12-31 12:15:00,67.97,68.0,67.91,67.96,28309.0,50.0868,50.1089,50.0425,50.0794,28309.0
2018-12-31 12:20:00,67.96,68.11,67.96,68.09,24955.0,50.0794,50.1899,50.0794,50.1752,24955.0
2018-12-31 12:25:00,68.09,68.16,68.03,68.16,23622.0,50.1752,50.2268,50.131,50.2268,23622.0
2018-12-31 12:30:00,68.16,68.21,68.13,68.14,32358.0,50.2268,50.2636,50.2047,50.212,32358.0
2018-12-31 12:35:00,68.15,68.18,68.1,68.14,29290.0,50.2194,50.2415,50.1825,50.212,29290.0
2018-12-31 12:40:00,68.13,68.19,68.07,68.17,21883.0,50.2047,50.2489,50.1604,50.2341,21883.0
2018-12-31 12:45:00,68.18,68.18,68.12,68.15,17766.0,50.2415,50.2415,50.1973,50.2194,17766.0
2018-12-31 12:50:00,68.15,68.18,68.1,68.17,20159.0,50.2194,50.2415,50.1825,50.2341,20159.0
2018-12-31 12:55:00,68.17,68.22,68.12,68.22,21474.0,50.2341,50.271,50.1973,50.271,21474.0
2018-12-31 13:00:00,68.22,68.27,68.17,68.18,40711.0,50.271,50.3078,50.2341,50.2415,40711.0
2018-12-31 13:05:00,68.19,68.27,68.18,68.21,49286.0,50.2489,50.3078,50.2415,50.2636,49286.0
2018-12-31 13:10:00,68.21,68.27,68.12,68.19,42531.0,50.2636,50.3078,50.1973,50.2489,42531.0
2018-12-31 13:15:00,68.2,68.31,68.2,68.26,38325.0,50.2562,50.3373,50.2562,50.3005,38325.0
2018-12-31 13:20:00,68.27,68.38,68.27,68.38,40459.0,50.3078,50.3889,50.3078,50.3889,40459.0
2018-12-31 13:25:00,68.39,68.49,68.38,68.48,32544.0,50.3962,50.4699,50.3889,50.4626,32544.0
2018-12-31 13:30:00,68.49,68.49,68.39,68.44,34138.0,50.4699,50.4699,50.3962,50.4331,34138.0
2018-12-31 13:35:00,68.44,68.51,68.43,68.46,29238.0,50.4331,50.4847,50.4257,50.4478,29238.0
2018-12-31 13:40:00,68.46,68.55,68.45,68.47,39895.0,50.4478,50.5142,50.4405,50.4552,39895.0
2018-12-31 13:45:00,68.47,68.52,68.45,68.48,29079.0,50.4552,50.492,50.4405,50.4626,29079.0
2018-12-31 13:50:00,68.49,68.52,68.36,68.38,34328.0,50.4699,50.492,50.3741,50.3889,34328.0
2018-12-31 13:55:00,68.36,68.44,68.35,68.39,28965.0,50.3741,50.4331,50.3668,50.3962,28965.0
2018-12-31 14:00:00,68.4,68.41,68.23,68.23,31850.0,50.4036,50.411,50.2783,50.2783,31850.0
2018-12-31 14:05:00,68.23,68.31,68.22,68.29,35940.0,50.2783,50.3373,50.271,50.3226,35940.0
2018-12-31 14:10:00,68.29,68.34,68.23,68.25,29972.0,50.3226,50.3594,50.2783,50.2931,29972.0
2018-12-31 14:15:00,68.25,68.38,68.21,68.36,41314.0,50.2931,50.3889,50.2636,50.3741,41314.0
2018-12-31 14:20:00,68.35,68.35,68.06,68.17,36495.0,50.3668,50.3668,50.1531,50.2341,36495.0
2018-12-31 14:25:00,68.16,68.16,68.04,68.1,22523.0,50.2268,50.2268,50.1383,50.1825,22523.0
2018-12-31 14:30:00,68.09,68.15,68.06,68.07,37733.0,50.1752,50.2194,50.1531,50.1604,37733.0
2018-12-31 14:35:00,68.07,68.09,67.97,68.07,34200.0,50.1604,50.1752,50.0868,50.1604,34200.0
2018-12-31 14:40:00,68.08,68.12,68.05,68.11,36171.0,50.1678,50.1973,50.1457,50.1899,36171.0
2018-12-31 14:45:00,68.11,68.16,68.08,68.12,29418.0,50.1899,50.2268,50.1678,50.1973,29418.0
2018-12-31 14:50:00,68.12,68.29,68.12,68.24,30765.0,50.1973,50.3226,50.1973,50.2857,30765.0
2018-12-31 14:55:00,68.24,68.29,68.16,68.19,29467.0,50.2857,50.3226,50.2268,50.2489,29467.0
2018-12-31 15:00:00,68.18,68.3,68.13,68.13,32112.0,50.2415,50.3299,50.2047,50.2047,32112.0
2018-12-31 15:05:00,68.15,68.2,68.04,68.11,45849.0,50.2194,50.2562,50.1383,50.1899,45849.0
2018-12-31 15:10:00,68.1,68.15,68.06,68.1,32140.0,50.1825,50.2194,50.1531,50.1825,32140.0
2018-12-31 15:15:00,68.09,68.14,68.02,68.14,36855.0,50.1752,50.212,50.1236,50.212,36855.0
2018-12-31 15:20:00,68.14,68.19,68.02,68.06,43723.0,50.212,50.2489,50.1236,50.1531,43723.0
2018-12-31 15:25:00,68.06,68.18,68.02,68.07,54820.0,50.1531,50.2415,50.1236,50.1604,54820.0
2018-12-31 15:30:00,68.08,68.35,68.08,68.32,58951.0,50.1678,50.3668,50.1678,50.3447,58951.0
2018-12-31 15:35:00,68.32,68.32,68.21,68.26,54144.0,50.3447,50.3447,50.2636,50.3005,54144.0
2018-12-31 15:40:00,68.26,68.36,68.22,68.32,67726.0,50.3005,50.3741,50.271,50.3447,67726.0
2018-12-31 15:45:00,68.32,68.38,68.1,68.15,100043.0,50.3447,50.3889,50.1825,50.2194,100043.0
2018-12-31 15:50:00,68.15,68.18,67.94,67.95,78931.0,50.2194,50.2415,50.0646,50.072,78931.0
2018-12-31 15:55:00,67.95,68.37,67.86,68.37,331277.0,50.072,50.3815,50.0057,50.3815,331277.0
2019-01-02 09:30:00,67.2,67.43,67.0,67.09,119227.0,49.5193,49.6888,49.372,49.4383,119227.0
2019-01-02 09:35:00,67.1,67.1,66.69,66.8,109665.0,49.4457,49.4457,49.1435,49.2246,109665.0
2019-01-02 09:40:00,66.8,67.01,66.74,66.94,79138.0,49.2246,49.3793,49.1804,49.3278,79138.0
2019-01-02 09:45:00,66.95,67.38,66.93,67.35,54883.0,49.3351,49.652,49.3204,49.6299,54883.0
2019-01-02 09:50:00,67.34,67.53,67.32,67.38,53461.0,49.6225,49.7625,49.6078,49.652,53461.0
2019-01-02 09:55:00,67.39,67.48,67.36,67.47,29104.0,49.6594,49.7257,49.6372,49.7183,29104.0
2019-01-02 10:00:00,67.45,67.46,67.18,67.25,36685.0,49.7036,49.7109,49.5046,49.5562,36685.0
2019-01-02 10:05:00,67.27,67.67,67.27,67.67,29677.0,49.5709,49.8657,49.5709,49.8657,29677.0
2019-01-02 10:10:00,67.66,67.66,67.48,67.49,30676.0,49.8583,49.8583,49.7257,49.733,30676.0
2019-01-02 10:15:00,67.49,67.54,67.34,67.38,41024.0,49.733,49.7699,49.6225,49.652,41024.0
2019-01-02 10:20:00,67.39,67.57,67.33,67.52,39078.0,49.6594,49.792,49.6151,49.7552,39078.0
2019-01-02 10:25:00,67.51,67.67,67.33,67.33,44895.0,49.7478,49.8657,49.6151,49.6151,44895.0
2019-01-02 10:30:00,67.32,67.39,67.13,67.16,33587.0,49.6078,49.6594,49.4678,49.4899,33587.0
2019-01-02 10:35:00,67.18,67.21,67.13,67.17,33099.0,49.5046,49.5267,49.4678,49.4972,33099.0
2019-01-02 10:40:00,67.17,67.39,67.17,67.34,48224.0,49.4972,49.6594,49.4972,49.6225,48224.0
2019-01-02 10:45:00,67.33,67.36,67.22,67.23,48893.0,49.6151,49.6372,49.5341,49.5415,48893.0
2019-01-02 10:50:00,67.21,67.45,67.15,67.38,39464.0,49.5267,49.7036,49.4825,49.652,39464.0
2019-01-02 10:55:00,67.4,67.51,67.34,67.42,29573.0,49.6667,49.7478,49.6225,49.6815,29573.0
2019-01-02 11:00:00,67.44,67.63,67.43,67.63,88187.0,49.6962,49.8362,49.6888,49.8362,88187.0
2019-01-02 11:05:00,67.64,67.88,67.64,67.84,81422.0,49.8436,50.0204,49.8436,49.991,81422.0
2019-01-02 11:10:00,67.84,67.87,67.74,67.78,30124.0,49.991,50.0131,49.9173,49.9467,30124.0
2019-01-02 11:15:00,67.78,67.91,67.73,67.9,39095.0,49.9467,50.0425,49.9099,50.0352,39095.0
2019-01-02 11:20:00,67.92,68.0,67.88,67.99,57757.0,50.0499,50.1089,50.0204,50.1015,57757.0
2019-01-02 11:25:00,67.98,68.0,67.86,67.96,56720.0,50.0941,50.1089,50.0057,50.0794,56720.0
2019-01-02 11:30:00,67.96,68.01,67.83,68.01,50011.0,50.0794,50.1162,49.9836,50.1162,50011.0
2019-01-02 11:35:00,68.0,68.06,67.95,68.03,128417.0,50.1089,50.1531,50.072,50.131,128417.0
2019-01-02 11:40:00,68.04,68.27,68.04,68.23,58029.0,50.1383,50.3078,50.1383,50.2783,58029.0
2019-01-02 11:45:00,68.23,68.34,68.23,68.32,60365.0,50.2783,50.3594,50.2783,50.3447,60365.0
2019-01-02 11:50:00,68.31,68.34,68.07,68.08,42795.0,50.3373,50.3594,50.1604,50.1678,42795.0
2019-01-02 11:55:00,68.1,68.19,68.02,68.05,30697.0,50.1825,50.2489,50.1236,50.1457,30697.0
2019-01-02 12:00:00,68.04,68.06,67.94,67.97,33779.0,50.1383,50.1531,50.0646,50.0868,33779.0
2019-01-02 12:05:00,67.96,68.0,67.81,67.88,101839.0,50.0794,50.1089,49.9689,50.0204,101839.0
2019-01-02 12:10:00,67.87,68.01,67.86,68.01,21960.0,50.0131,50.1162,50.0057,50.1162,21960.0
2019-01-02 12:15:00,68.0,68.06,67.98,68.05,24458.0,50.1089,50.1531,50.0941,50.1457,24458.0
2019-01-02 12:20:00,68.05,68.06,67.97,67.99,32743.0,50.1457,50.1531,50.0868,50.1015,32743.0
2019-01-02 12:25:00,67.99,68.04,67.99,68.04,23157.0,50.1015,50.1383,50.1015,50.1383,23157.0
2019-01-02 12:30:00,68.05,68.17,68.05,68.15,39520.0,50.1457,50.2341,50.1457,50.2194,39520.0
2019-01-02 12:35:00,68.15,68.46,68.14,68.44,54154.0,50.2194,50.4478,50.212,50.4331,54154.0
2019-01-02 12:40:00,68.44,68.44,68.35,68.38,46565.0,50.4331,50.4331,50.3668,50.3889,46565.0
2019-01-02 12:45:00,68.38,68.43,68.21,68.24,33660.0,50.3889,50.4257,50.2636,50.2857,33660.0
2019-01-02 12:50:00,68.24,68.27,68.16,68.16,14176.0,50.2857,50.3078,50.2268,50.2268,14176.0
2019-01-02 12:55:00,68.15,68.28,68.11,68.25,17366.0,50.2194,50.3152,50.1899,50.2931,17366.0
2019-01-02 13:00:00,68.25,68.32,68.23,68.29,20456.0,50.2931,50.3447,50.2783,50.3226,20456.0
2019-01-02 13:05:00,68.29,68.43,68.27,68.41,33017.0,50.3226,50.4257,50.3078,50.411,33017.0
2019-01-02 13:10:00,68.41,68.41,68.25,68.28,23636.0,50.411,50.411,50.2931,50.3152,23636.0
2019-01-02 13:15:00,68.28,68.3,68.22,68.28,22705.0,50.3152,50.3299,50.271,50.3152,22705.0
2019-01-02 13:20:00,68.29,68.37,68.27,68.32,22862.0,50.3226,50.3815,50.3078,50.3447,22862.0
2019-01-02 13:25:00,68.33,68.33,68.19,68.22,31425.0,50.352,50.352,50.2489,50.271,31425.0
2019-01-02 13:30:00,68.23,68.33,68.2,68.31,25544.0,50.2783,50.352,50.2562,50.3373,25544.0
2019-01-02 13:35:00,68.31,68.31,68.19,68.24,23288.0,50.3373,50.3373,50.2489,50.2857,23288.0
2019-01-02 13:40:00,68.24,68.25,68.19,68.23,16814.0,50.2857,50.2931,50.2489,50.2783,16814.0
2019-01-02 13:45:00,68.23,68.34,68.22,68.32,22948.0,50.2783,50.3594,50.271,50.3447,22948.0
2019-01-02 13:50:00,68.32,68.33,68.29,68.3,14594.0,50.3447,50.352,50.3226,50.3299,14594.0
2019-01-02 13:55:00,68.3,68.39,68.29,68.38,22220.0,50.3299,50.3962,50.3226,50.3889,22220.0
2019-01-02 14:00:00,68.38,68.38,68.16,68.21,35435.0,50.3889,50.3889,50.2268,50.2636,35435.0
2019-01-02 14:05:00,68.23,68.23,67.93,67.93,43900.0,50.2783,50.2783,50.0573,50.0573,43900.0
2019-01-02 14:10:00,67.94,67.97,67.81,67.84,32966.0,50.0646,50.0868,49.9689,49.991,32966.0
2019-01-02 14:15:00,67.84,67.95,67.81,67.94,37535.0,49.991,50.072,49.9689,50.0646,37535.0
2019-01-02 14:20:00,67.93,68.07,67.92,68.06,23634.0,50.0573,50.1604,50.0499,50.1531,23634.0
2019-01-02 14:25:00,68.06,68.1,68.0,68.01,31276.0,50.1531,50.1825,50.1089,50.1162,31276.0
2019-01-02 14:30:00,68.02,68.17,68.0,68.06,39501.0,50.1236,50.2341,50.1089,50.1531,39501.0
2019-01-02 14:35:00,68.07,68.1,68.05,68.07,24386.0,50.1604,50.1825,50.1457,50.1604,24386.0
2019-01-02 14:40:00,68.07,68.11,67.89,67.94,46740.0,50.1604,50.1899,50.0278,50.0646,46740.0
2019-01-02 14:45:00,67.94,68.1,67.91,68.1,24158.0,50.0646,50.1825,50.0425,50.1825,24158.0
2019-01-02 14:50:00,68.1,68.13,68.06,68.08,28406.0,50.1825,50.2047,50.1531,50.1678,28406.0
2019-01-02 14:55:00,68.09,68.1,67.85,67.85,22175.0,50.1752,50.1825,49.9983,49.9983,22175.0
2019-01-02 15:00:00,67.84,67.98,67.8,67.82,46496.0,49.991,50.0941,49.9615,49.9762,46496.0
2019-01-02 15:05:00,67.82,67.82,67.73,67.76,42890.0,49.9762,49.9762,49.9099,49.932,42890.0
2019-01-02 15:10:00,67.77,67.79,67.65,67.78,33321.0,49.9394,49.9541,49.8509,49.9467,33321.0
2019-01-02 15:15:00,67.77,67.79,67.63,67.7,45441.0,49.9394,49.9541,49.8362,49.8878,45441.0
2019-01-02 15:20:00,67.69,67.82,67.65,67.81,93973.0,49.8804,49.9762,49.8509,49.9689,93973.0
2019-01-02 15:25:00,67.82,67.85,67.71,67.77,58861.0,49.9762,49.9983,49.8952,49.9394,58861.0
2019-01-02 15:30:00,67.77,67.77,67.59,67.64,60010.0,49.9394,49.9394,49.8067,49.8436,60010.0
2019-01-02 15:35:00,67.64,67.74,67.58,67.59,61856.0,49.8436,49.9173,49.7994,49.8067,61856.0
2019-01-02 15:40:00,67.58,67.72,67.55,67.63,87467.0,49.7994,49.9025,49.7773,49.8362,87467.0
2019-01-02 15:45:00,67.64,67.84,67.64,67.72,80685.0,49.8436,49.991,49.8436,49.9025,80685.0
2019-01-02 15:50:00,67.72,67.81,67.71,67.76,86683.0,49.9025,49.9689,49.8952,49.932,86683.0
2019-01-02 15:55:00,67.77,68.09,67.77,68.04,246849.0,49.9394,50.1752,49.9394,50.1383,246849.0
2019-01-03 09:30:00,67.8,68.03,67.54,67.68,86053.0,49.9615,50.131,49.7699,49.8731,86053.0
2019-01-03 09:35:00,67.66,67.75,67.35,67.36,40992.0,49.8583,49.9246,49.6299,49.6372,40992.0
2019-01-03 09:40:00,67.34,67.72,67.28,67.52,44519.0,49.6225,49.9025,49.5783,49.7552,44519.0
2019-01-03 09:45:00,67.53,67.69,67.42,67.55,30019.0,49.7625,49.8804,49.6815,49.7773,30019.0
2019-01-03 09:50:00,67.5,67.66,67.45,67.63,44613.0,49.7404,49.8583,49.7036,49.8362,44613.0
2019-01-03 09:55:00,67.63,67.74,67.49,67.72,49084.0,49.8362,49.9173,49.733,49.9025,49084.0
2019-01-03 10:00:00,67.71,67.71,67.25,67.32,74665.0,49.8952,49.8952,49.5562,49.6078,74665.0
2019-01-03 10:05:00,67.35,67.44,67.24,67.37,32800.0,49.6299,49.6962,49.5488,49.6446,32800.0
2019-01-03 10:10:00,67.39,67.41,67.15,67.15,40951.0,49.6594,49.6741,49.4825,49.4825,40951.0
2019-01-03 10:15:00,67.15,67.26,66.98,67.24,45781.0,49.4825,49.5636,49.3572,49.5488,45781.0
2019-01-03 10:20:00,67.24,67.27,67.11,67.21,62699.0,49.5488,49.5709,49.453,49.5267,62699.0
2019-01-03 10:25:00,67.21,67.31,67.17,67.23,33920.0,49.5267,49.6004,49.4972,49.5415,33920.0
2019-01-03 10:30:00,67.22,67.22,66.88,67.0,50080.0,49.5341,49.5341,49.2835,49.372,50080.0
2019-01-03 10:35:00,67.0,67.04,66.72,66.86,57044.0,49.372,49.4014,49.1656,49.2688,57044.0
2019-01-03 10:40:00,66.86,66.97,66.78,66.89,42120.0,49.2688,49.3499,49.2098,49.2909,42120.0
2019-01-03 10:45:00,66.87,67.07,66.82,66.82,31678.0,49.2762,49.4235,49.2393,49.2393,31678.0
2019-01-03 10:50:00,66.8,67.0,66.76,66.97,33565.0,49.2246,49.372,49.1951,49.3499,33565.0
2019-01-03 10:55:00,66.99,67.16,66.99,67.12,30554.0,49.3646,49.4899,49.3646,49.4604,30554.0
2019-01-03 11:00:00,67.11,67.18,66.93,66.97,51498.0,49.453,49.5046,49.3204,49.3499,51498.0
2019-01-03 11:05:00,66.97,66.97,66.81,66.9,40472.0,49.3499,49.3499,49.232,49.2983,40472.0
2019-01-03 11:10:00,66.89,67.26,66.89,67.17,42287.0,49.2909,49.5636,49.2909,49.4972,42287.0
2019-01-03 11:15:00,67.17,67.23,67.12,67.16,39101.0,49.4972,49.5415,49.4604,49.4899,39101.0
2019-01-03 11:20:00,67.17,67.32,67.15,67.23,25173.0,49.4972,49.6078,49.4825,49.5415,25173.0
2019-01-03 11:25:00,67.24,67.24,67.08,67.1,46080.0,49.5488,49.5488,49.4309,49.4457,46080.0
2019-01-03 11:30:00,67.09,67.24,67.09,67.17,34482.0,49.4383,49.5488,49.4383,49.4972,34482.0
2019-01-03 11:35:00,67.22,67.6,67.22,67.6,30657.0,49.5341,49.8141,49.5341,49.8141,30657.0
2019-01-03 11:40:00,67.61,67.87,67.6,67.72,44402.0,49.8215,50.0131,49.8141,49.9025,44402.0
2019-01-03 11:45:00,67.72,67.76,67.62,67.67,40283.0,49.9025,49.932,49.8288,49.8657,40283.0
2019-01-03 11:50:00,67.69,67.78,67.56,67.57,29905.0,49.8804,49.9467,49.7846,49.792,29905.0
2019-01-03 11:55:00,67.55,67.65,67.5,67.58,26311.0,49.7773,49.8509,49.7404,49.7994,26311.0
2019-01-03 12:00:00,67.58,67.65,67.47,67.52,44680.0,49.7994,49.8509,49.7183,49.7552,44680.0
2019-01-03 12:05:00,67.52,67.53,67.42,67.51,23181.0,49.7552,49.7625,49.6815,49.7478,23181.0
2019-01-03 12:10:00,67.5,67.86,67.48,67.69,88212.0,49.7404,50.0057,49.7257,49.8804,88212.0
2019-01-03 12:15:00,67.7,67.76,67.52,67.62,30931.0,49.8878,49.932,49.7552,49.8288,30931.0
2019-01-03 12:20:00,67.61,67.72,67.6,67.67,18471.0,49.8215,49.9025,49.8141,49.8657,18471.0
2019-01-03 12:25:00,67.66,67.67,67.49,67.58,25966.0,49.8583,49.8657,49.733,49.7994,25966.0
2019-01-03 12:30:00,67.59,67.83,67.56,67.83,42033.0,49.8067,49.9836,49.7846,49.9836,42033.0
2019-01-03 12:35:00,67.83,67.83,67.57,67.66,45198.0,49.9836,49.9836,49.792,49.8583,45198.0
2019-01-03 12:40:00,67.67,67.77,67.63,67.7,26942.0,49.8657,49.9394,49.8362,49.8878,26942.0
2019-01-03 12:45:00,67.71,67.83,67.69,67.81,29945.0,49.8952,49.9836,49.8804,49.9689,29945.0
2019-01-03 12:50:00,67.81,67.96,67.77,67.93,30278.0,49.9689,50.0794,49.9394,50.0573,30278.0
2019-01-03 12:55:00,67.92,68.0,67.89,68.0,33563.0,50.0499,50.1089,50.0278,50.1089,33563.0
2019-01-03 13:00:00,67.99,68.02,67.82,67.84,50478.0,50.1015,50.1236,49.9762,49.991,50478.0
2019-01-03 13:05:00,67.84,67.87,67.61,67.63,35741.0,49.991,50.0131,49.8215,49.8362,35741.0
2019-01-03 13:10:00,67.64,67.69,67.58,67.69,37910.0,49.8436,49.8804,49.7994,49.8804,37910.0
2019-01-03 13:15:00,67.67,67.68,67.28,67.41,53963.0,49.8657,49.8731,49.5783,49.6741,53963.0
2019-01-03 13:20:00,67.4,67.61,67.39,67.52,27860.0,49.6667,49.8215,49.6594,49.7552,27860.0
2019-01-03 13:25:00,67.51,67.64,67.48,67.62,26236.0,49.7478,49.8436,49.7257,49.8288,26236.0
2019-01-03 13:30:00,67.61,67.67,67.56,67.62,19700.0,49.8215,49.8657,49.7846,49.8288,19700.0
2019-01-03 13:35:00,67.61,67.73,67.52,67.73,20648.0,49.8215,49.9099,49.7552,49.9099,20648.0
2019-01-03 13:40:00,67.7,67.94,67.69,67.88,19273.0,49.8878,50.0646,49.8804,50.0204,19273.0
2019-01-03 13:45:00,67.88,67.88,67.74,67.8,23449.0,50.0204,50.0204,49.9173,49.9615,23449.0
2019-01-03 13:50:00,67.8,67.82,67.58,67.58,35007.0,49.9615,49.9762,49.7994,49.7994,35007.0
2019-01-03 13:55:00,67.58,67.65,67.51,67.64,33130.0,49.7994,49.8509,49.7478,49.8436,33130.0
2019-01-03 14:00:00,67.64,67.77,67.59,67.68,28634.0,49.8436,49.9394,49.8067,49.8731,28634.0
2019-01-03 14:05:00,67.67,67.82,67.66,67.79,28774.0,49.8657,49.9762,49.8583,49.9541,28774.0
2019-01-03 14:10:00,67.8,67.89,67.76,67.78,21818.0,49.9615,50.0278,49.932,49.9467,21818.0
2019-01-03 14:15:00,67.77,67.85,67.69,67.79,40762.0,49.9394,49.9983,49.8804,49.9541,40762.0
2019-01-03 14:20:00,67.78,67.8,67.72,67.76,24712.0,49.9467,49.9615,49.9025,49.932,24712.0
2019-01-03 14:25:00,67.75,68.0,67.71,67.97,33838.0,49.9246,50.1089,49.8952,50.0868,33838.0
2019-01-03 14:30:00,68.0,68.09,67.94,67.98,55816.0,50.1089,50.1752,50.0646,50.0941,55816.0
2019-01-03 14:35:00,68.0,68.03,67.71,67.77,34847.0,50.1089,50.131,49.8952,49.9394,34847.0
2019-01-03 14:40:00,67.77,67.81,67.66,67.76,27296.0,49.9394,49.9689,49.8583,49.932,27296.0
2019-01-03 14:45:00,67.75,67.78,67.63,67.69,35468.0,49.9246,49.9467,49.8362,49.8804,35468.0
2019-01-03 14:50:00,67.69,67.73,67.58,67.63,22087.0,49.8804,49.9099,49.7994,49.8362,22087.0
2019-01-03 14:55:00,67.63,67.67,67.45,67.63,258099.0,49.8362,49.8657,49.7036,49.8362,258099.0
2019-01-03 15:00:00,67.64,67.69,67.56,67.6,52689.0,49.8436,49.8804,49.7846,49.8141,52689.0
2019-01-03 15:05:00,67.6,67.72,67.54,67.59,28114.0,49.8141,49.9025,49.7699,49.8067,28114.0
2019-01-03 15:10:00,67.59,67.61,67.45,67.47,34114.0,49.8067,49.8215,49.7036,49.7183,34114.0
2019-01-03 15:15:00,67.47,67.63,67.44,67.59,44131.0,49.7183,49.8362,49.6962,49.8067,44131.0
2019-01-03 15:20:00,67.59,67.64,67.47,67.5,36211.0,49.8067,49.8436,49.7183,49.7404,36211.0
2019-01-03 15:25:00,67.49,67.6,67.45,67.51,38466.0,49.733,49.8141,49.7036,49.7478,38466.0
2019-01-03 15:30:00,67.49,67.74,67.46,67.7,70422.0,49.733,49.9173,49.7109,49.8878,70422.0
2019-01-03 15:35:00,67.71,67.77,67.52,67.56,48323.0,49.8952,49.9394,49.7552,49.7846,48323.0
2019-01-03 15:40:00,67.55,67.61,67.48,67.55,47876.0,49.7773,49.8215,49.7257,49.7773,47876.0
2019-01-03 15:45:00,67.55,67.67,67.54,67.54,56007.0,49.7773,49.8657,49.7699,49.7699,56007.0
2019-01-03 15:50:00,67.55,67.61,67.36,67.48,75286.0,49.7773,49.8215,49.6372,49.7257,75286.0
2019-01-03 15:55:00,67.5,67.51,67.17,67.3,188035.0,49.7404,49.7478,49.4972,49.593,188035.0
2019-01-04 09:30:00,68.43,68.49,68.0,68.1,102127.0,50.4257,50.4699,50.1089,50.1825,102127.0
2019-01-04 09:35:00,68.13,68.62,68.06,68.44,49789.0,50.2047,50.5657,50.1531,50.4331,49789.0
2019-01-04 09:40:00,68.43,68.51,68.29,68.34,50626.0,50.4257,50.4847,50.3226,50.3594,50626.0
2019-01-04 09:45:00,68.35,68.48,68.27,68.47,31859.0,50.3668,50.4626,50.3078,50.4552,31859.0
2019-01-04 09:50:00,68.49,68.64,68.47,68.53,35966.0,50.4699,50.5805,50.4552,50.4994,35966.0
2019-01-04 09:55:00,68.53,68.76,68.47,68.73,36355.0,50.4994,50.6689,50.4552,50.6468,36355.0
2019-01-04 10:00:00,68.74,68.88,68.68,68.85,45966.0,50.6542,50.7573,50.6099,50.7352,45966.0
2019-01-04 10:05:00,68.84,68.91,68.64,68.89,37261.0,50.7279,50.7794,50.5805,50.7647,37261.0
2019-01-04 10:10:00,68.9,68.94,68.6,68.6,34253.0,50.7721,50.8015,50.551,50.551,34253.0
2019-01-04 10:15:00,68.61,68.69,68.57,68.6,30291.0,50.5584,50.6173,50.5289,50.551,30291.0
2019-01-04 10:20:00,68.6,69.08,68.34,69.06,55944.0,50.551,50.9047,50.3594,50.89,55944.0
2019-01-04 10:25:00,69.08,69.23,69.0,69.22,45972.0,50.9047,51.0152,50.8458,51.0079,45972.0
2019-01-04 10:30:00,69.23,69.3,69.17,69.2,34684.0,51.0152,51.0668,50.971,50.9931,34684.0
2019-01-04 10:35:00,69.2,69.27,69.12,69.14,48851.0,50.9931,51.0447,50.9342,50.9489,48851.0
2019-01-04 10:40:00,69.14,69.26,69.09,69.11,63320.0,50.9489,51.0373,50.9121,50.9268,63320.0
2019-01-04 10:45:00,69.12,69.19,69.02,69.14,42585.0,50.9342,50.9858,50.8605,50.9489,42585.0
2019-01-04 10:50:00,69.15,69.42,69.15,69.34,74099.0,50.9563,51.1553,50.9563,51.0963,74099.0
2019-01-04 10:55:00,69.37,69.65,69.3,69.64,258652.0,51.1184,51.3247,51.0668,51.3174,258652.0
2019-01-04 11:00:00,69.63,69.79,69.5,69.75,56525.0,51.31,51.4279,51.2142,51.3984,56525.0
2019-01-04 11:05:00,69.76,69.77,69.59,69.71,55474.0,51.4058,51.4132,51.2805,51.369,55474.0
2019-01-04 11:10:00,69.71,69.89,69.7,69.72,61457.0,51.369,51.5016,51.3616,51.3763,61457.0
2019-01-04 11:15:00,69.72,69.72,69.46,69.58,43389.0,51.3763,51.3763,51.1847,51.2732,43389.0
2019-01-04 11:20:00,69.58,69.61,69.44,69.46,39707.0,51.2732,51.2953,51.17,51.1847,39707.0
2019-01-04 11:25:00,69.47,69.49,69.32,69.44,48786.0,51.1921,51.2068,51.0816,51.17,48786.0
2019-01-04 11:30:00,69.42,69.5,69.38,69.44,84631.0,51.1553,51.2142,51.1258,51.17,84631.0
2019-01-04 11:35:00,69.43,69.51,69.32,69.42,47416.0,51.1626,51.2216,51.0816,51.1553,47416.0
2019-01-04 11:40:00,69.43,69.53,69.4,69.48,37875.0,51.1626,51.2363,51.1405,51.1995,37875.0
2019-01-04 11:45:00,69.49,69.65,69.49,69.61,44879.0,51.2068,51.3247,51.2068,51.2953,44879.0
2019-01-04 11:50:00,69.6,69.71,69.59,69.64,25138.0,51.2879,51.369,51.2805,51.3174,25138.0
2019-01-04 11:55:00,69.64,69.66,69.5,69.51,26508.0,51.3174,51.3321,51.2142,51.2216,26508.0
2019-01-04 12:00:00,69.5,69.56,69.32,69.36,31130.0,51.2142,51.2584,51.0816,51.111,31130.0
2019-01-04 12:05:00,69.36,69.44,69.3,69.42,19804.0,51.111,51.17,51.0668,51.1553,19804.0
2019-01-04 12:10:00,69.42,69.58,69.38,69.53,27658.0,51.1553,51.2732,51.1258,51.2363,27658.0
2019-01-04 12:15:00,69.53,69.73,69.52,69.73,28230.0,51.2363,51.3837,51.2289,51.3837,28230.0
2019-01-04 12:20:00,69.72,69.74,69.66,69.72,25315.0,51.3763,51.3911,51.3321,51.3763,25315.0
2019-01-04 12:25:00,69.71,69.75,69.65,69.69,19325.0,51.369,51.3984,51.3247,51.3542,19325.0
2019-01-04 12:30:00,69.7,69.75,69.64,69.74,19911.0,51.3616,51.3984,51.3174,51.3911,19911.0
2019-01-04 12:35:00,69.74,69.82,69.72,69.81,17744.0,51.3911,51.45,51.3763,51.4426,17744.0
2019-01-04 12:40:00,69.81,69.96,69.81,69.9,27841.0,51.4426,51.5532,51.4426,51.509,27841.0
2019-01-04 12:45:00,69.9,69.91,69.82,69.9,22831.0,51.509,51.5163,51.45,51.509,22831.0
2019-01-04 12:50:00,69.9,69.9,69.83,69.85,23218.0,51.509,51.509,51.4574,51.4721,23218.0
2019-01-04 12:55:00,69.85,69.93,69.85,69.87,19683.0,51.4721,51.5311,51.4721,51.4869,19683.0
2019-01-04 13:00:00,69.88,70.03,69.88,70.03,29991.0,51.4942,51.6048,51.4942,51.6048,29991.0
2019-01-04 13:05:00,70.03,70.14,70.03,70.12,22364.0,51.6048,51.6858,51.6048,51.6711,22364.0
2019-01-04 13:10:00,70.12,70.12,69.97,69.99,26618.0,51.6711,51.6711,51.5605,51.5753,26618.0
2019-01-04 13:15:00,69.99,70.03,69.94,70.0,40065.0,51.5753,51.6048,51.5384,51.5827,40065.0
2019-01-04 13:20:00,70.0,70.05,69.9,69.9,23898.0,51.5827,51.6195,51.509,51.509,23898.0
2019-01-04 13:25:00,69.89,69.99,69.89,69.95,29247.0,51.5016,51.5753,51.5016,51.5458,29247.0
2019-01-04 13:30:00,69.96,70.12,69.96,70.05,36926.0,51.5532,51.6711,51.5532,51.6195,36926.0
2019-01-04 13:35:00,70.08,70.14,69.99,70.04,39425.0,51.6416,51.6858,51.5753,51.6121,39425.0
2019-01-04 13:40:00,70.06,70.08,69.93,69.97,56749.0,51.6269,51.6416,51.5311,51.5605,56749.0
2019-01-04 13:45:00,69.97,70.0,69.88,70.0,57392.0,51.5605,51.5827,51.4942,51.5827,57392.0
2019-01-04 13:50:00,69.99,70.04,69.93,69.98,23852.0,51.5753,51.6121,51.5311,51.5679,23852.0
2019-01-04 13:55:00,69.98,70.02,69.9,69.96,26708.0,51.5679,51.5974,51.509,51.5532,26708.0
2019-01-04 14:00:00,70.0,70.01,69.84,69.89,27800.0,51.5827,51.59,51.4647,51.5016,27800.0
2019-01-04 14:05:00,69.9,69.93,69.74,69.81,23111.0,51.509,51.5311,51.3911,51.4426,23111.0
2019-01-04 14:10:00,69.81,69.89,69.8,69.82,22880.0,51.4426,51.5016,51.4353,51.45,22880.0
2019-01-04 14:15:00,69.81,69.93,69.76,69.9,34725.0,51.4426,51.5311,51.4058,51.509,34725.0
2019-01-04 14:20:00,69.9,70.01,69.89,70.0,74177.0,51.509,51.59,51.5016,51.5827,74177.0
2019-01-04 14:25:00,70.0,70.01,69.83,69.84,48347.0,51.5827,51.59,51.4574,51.4647,48347.0
2019-01-04 14:30:00,69.84,69.88,69.77,69.88,48489.0,51.4647,51.4942,51.4132,51.4942,48489.0
2019-01-04 14:35:00,69.86,69.9,69.75,69.78,51690.0,51.4795,51.509,51.3984,51.4205,51690.0
2019-01-04 14:40:00,69.78,69.82,69.74,69.8,65201.0,51.4205,51.45,51.3911,51.4353,65201.0
2019-01-04 14:45:00,69.79,69.79,69.56,69.64,36185.0,51.4279,51.4279,51.2584,51.3174,36185.0
2019-01-04 14:50:00,69.63,69.65,69.53,69.59,33668.0,51.31,51.3247,51.2363,51.2805,33668.0
2019-01-04 14:55:00,69.59,69.63,69.49,69.53,40577.0,51.2805,51.31,51.2068,51.2363,40577.0
2019-01-04 15:00:00,69.54,69.8,69.54,69.8,32177.0,51.2437,51.4353,51.2437,51.4353,32177.0
2019-01-04 15:05:00,69.8,69.83,69.53,69.53,94602.0,51.4353,51.4574,51.2363,51.2363,94602.0
2019-01-04 15:10:00,69.53,69.65,69.46,69.63,76804.0,51.2363,51.3247,51.1847,51.31,76804.0
2019-01-04 15:15:00,69.63,69.77,69.56,69.61,39451.0,51.31,51.4132,51.2584,51.2953,39451.0
2019-01-04 15:20:00,69.6,69.64,69.41,69.45,81745.0,51.2879,51.3174,51.1479,51.1774,81745.0
2019-01-04 15:25:00,69.45,69.5,69.27,69.47,77578.0,51.1774,51.2142,51.0447,51.1921,77578.0
2019-01-04 15:30:00,69.47,69.57,69.42,69.46,86946.0,51.1921,51.2658,51.1553,51.1847,86946.0
2019-01-04 15:35:00,69.45,69.49,69.31,69.36,88566.0,51.1774,51.2068,51.0742,51.111,88566.0
2019-01-04 15:40:00,69.36,69.43,69.27,69.37,104229.0,51.111,51.1626,51.0447,51.1184,104229.0
2019-01-04 15:45:00,69.36,69.52,69.25,69.35,144950.0,51.111,51.2289,51.03,51.1037,144950.0
2019-01-04 15:50:00,69.35,69.44,69.25,69.27,104843.0,51.1037,51.17,51.03,51.0447,104843.0
2019-01-04 15:55:00,69.27,69.58,69.26,69.56,436263.0,51.0447,51.2732,51.0373,51.2584,436263.0
2019-01-07 09:30:00,69.15,69.65,69.0,69.45,180531.0,50.9563,51.3247,50.8458,51.1774,180531.0
2019-01-07 09:35:00,69.46,69.6,69.09,69.29,78607.0,51.1847,51.2879,50.9121,51.0595,78607.0
2019-01-07 09:40:00,69.29,69.69,69.27,69.53,95431.0,51.0595,51.3542,51.0447,51.2363,95431.0
2019-01-07 09:45:00,69.55,69.6,69.29,69.29,77563.0,51.251,51.2879,51.0595,51.0595,77563.0
2019-01-07 09:50:00,69.31,69.36,68.82,68.95,66492.0,51.0742,51.111,50.7131,50.8089,66492.0
2019-01-07 09:55:00,68.97,69.3,68.94,69.27,53514.0,50.8236,51.0668,50.8015,51.0447,53514.0
2019-01-07 10:00:00,69.27,69.43,69.09,69.4,81724.0,51.0447,51.1626,50.9121,51.1405,81724.0
2019-01-07 10:05:00,69.42,69.59,69.35,69.42,73064.0,51.1553,51.2805,51.1037,51.1553,73064.0
2019-01-07 10:10:00,69.43,69.49,69.28,69.43,52761.0,51.1626,51.2068,51.0521,51.1626,52761.0
2019-01-07 10:15:00,69.42,69.62,69.38,69.54,58422.0,51.1553,51.3026,51.1258,51.2437,58422.0
2019-01-07 10:20:00,69.54,69.58,69.39,69.41,43999.0,51.2437,51.2732,51.1331,51.1479,43999.0
2019-01-07 10:25:00,69.42,69.59,69.4,69.51,37321.0,51.1553,51.2805,51.1405,51.2216,37321.0
2019-01-07 10:30:00,69.51,69.7,69.51,69.68,54989.0,51.2216,51.3616,51.2216,51.3468,54989.0
2019-01-07 10:35:00,69.71,69.79,69.57,69.67,50458.0,51.369,51.4279,51.2658,51.3395,50458.0
2019-01-07 10:40:00,69.67,69.91,69.64,69.83,47067.0,51.3395,51.5163,51.3174,51.4574,47067.0
2019-01-07 10:45:00,69.82,69.9,69.76,69.88,41250.0,51.45,51.509,51.4058,51.4942,41250.0
2019-01-07 10:50:00,69.87,70.03,69.8,69.9,49953.0,51.4869,51.6048,51.4353,51.509,49953.0
2019-01-07 10:55:00,69.9,69.95,69.73,69.75,44828.0,51.509,51.5458,51.3837,51.3984,44828.0
2019-01-07 11:00:00,69.74,69.87,69.69,69.82,58550.0,51.3911,51.4869,51.3542,51.45,58550.0
2019-01-07 11:05:00,69.81,69.81,69.63,69.75,52261.0,51.4426,51.4426,51.31,51.3984,52261.0
2019-01-07 11:10:00,69.76,69.85,69.67,69.76,44994.0,51.4058,51.4721,51.3395,51.4058,44994.0
2019-01-07 11:15:00,69.75,69.76,69.68,69.72,34697.0,51.3984,51.4058,51.3468,51.3763,34697.0
2019-01-07 11:20:00,69.72,69.76,69.64,69.72,29230.0,51.3763,51.4058,51.3174,51.3763,29230.0
2019-01-07 11:25:00,69.71,69.77,69.66,69.75,31407.0,51.369,51.4132,51.3321,51.3984,31407.0
2019-01-07 11:30:00,69.75,69.75,69.52,69.64,35243.0,51.3984,51.3984,51.2289,51.3174,35243.0
2019-01-07 11:35:00,69.67,69.87,69.65,69.8,32504.0,51.3395,51.4869,51.3247,51.4353,32504.0
2019-01-07 11:40:00,69.81,69.9,69.77,69.81,32874.0,51.4426,51.509,51.4132,51.4426,32874.0
2019-01-07 11:45:00,69.8,69.86,69.73,69.83,25249.0,51.4353,51.4795,51.3837,51.4574,25249.0
2019-01-07 11:50:00,69.83,70.02,69.74,70.02,48398.0,51.4574,51.5974,51.3911,51.5974,48398.0
2019-01-07 11:55:00,70.03,70.16,70.03,70.14,48877.0,51.6048,51.7006,51.6048,51.6858,48877.0
2019-01-07 12:00:00,70.13,70.22,70.11,70.17,36768.0,51.6784,51.7448,51.6637,51.7079,36768.0
2019-01-07 12:05:00,70.16,70.22,70.13,70.2,36218.0,51.7006,51.7448,51.6784,51.73,36218.0
2019-01-07 12:10:00,70.19,70.23,70.17,70.2,25600.0,51.7227,51.7521,51.7079,51.73,25600.0
2019-01-07 12:15:00,70.2,70.2,70.05,70.07,25230.0,51.73,51.73,51.6195,51.6342,25230.0
2019-01-07 12:20:00,70.07,70.14,69.99,70.14,30701.0,51.6342,51.6858,51.5753,51.6858,30701.0
2019-01-07 12:25:00,70.14,70.16,70.09,70.14,29570.0,51.6858,51.7006,51.649,51.6858,29570.0
2019-01-07 12:30:00,70.13,70.18,70.09,70.17,23613.0,51.6784,51.7153,51.649,51.7079,23613.0
2019-01-07 12:35:00,70.17,70.23,70.14,70.22,22181.0,51.7079,51.7521,51.6858,51.7448,22181.0
2019-01-07 12:40:00,70.23,70.27,70.12,70.22,36034.0,51.7521,51.7816,51.6711,51.7448,36034.0
2019-01-07 12:45:00,70.22,70.44,70.22,70.33,36793.0,51.7448,51.9069,51.7448,51.8258,36793.0
2019-01-07 12:50:00,70.33,70.35,70.23,70.24,22785.0,51.8258,51.8406,51.7521,51.7595,22785.0
2019-01-07 12:55:00,70.24,70.36,70.2,70.22,22795.0,51.7595,51.8479,51.73,51.7448,22795.0
2019-01-07 13:00:00,70.22,70.36,70.21,70.36,21212.0,51.7448,51.8479,51.7374,51.8479,21212.0
2019-01-07 13:05:00,70.36,70.37,70.29,70.32,23939.0,51.8479,51.8553,51.7963,51.8185,23939.0
2019-01-07 13:10:00,70.32,70.42,70.32,70.4,28769.0,51.8185,51.8921,51.8185,51.8774,28769.0
2019-01-07 13:15:00,70.41,70.41,70.25,70.32,38503.0,51.8848,51.8848,51.7669,51.8185,38503.0
2019-01-07 13:20:00,70.31,70.43,70.31,70.39,14434.0,51.8111,51.8995,51.8111,51.87,14434.0
2019-01-07 13:25:00,70.39,70.44,70.35,70.39,22414.0,51.87,51.9069,51.8406,51.87,22414.0
2019-01-07 13:30:00,70.39,70.54,70.39,70.54,33971.0,51.87,51.9806,51.87,51.9806,33971.0
2019-01-07 13:35:00,70.52,70.54,70.36,70.36,25746.0,51.9658,51.9806,51.8479,51.8479,25746.0
2019-01-07 13:40:00,70.34,70.4,70.31,70.33,24419.0,51.8332,51.8774,51.8111,51.8258,24419.0
2019-01-07 13:45:00,70.32,70.34,70.18,70.18,32088.0,51.8185,51.8332,51.7153,51.7153,32088.0
2019-01-07 13:50:00,70.18,70.18,70.09,70.15,47058.0,51.7153,51.7153,51.649,51.6932,47058.0
2019-01-07 13:55:00,70.15,70.18,70.13,70.15,44673.0,51.6932,51.7153,51.6784,51.6932,44673.0
2019-01-07 14:00:00,70.15,70.3,70.14,70.28,46265.0,51.6932,51.8037,51.6858,51.789,46265.0
2019-01-07 14:05:00,70.27,70.29,70.07,70.16,50715.0,51.7816,51.7963,51.6342,51.7006,50715.0
2019-01-07 14:10:00,70.15,70.15,70.05,70.08,20102.0,51.6932,51.6932,51.6195,51.6416,20102.0
2019-01-07 14:15:00,70.08,70.16,70.04,70.16,34658.0,51.6416,51.7006,51.6121,51.7006,34658.0
2019-01-07 14:20:00,70.15,70.19,70.11,70.12,34580.0,51.6932,51.7227,51.6637,51.6711,34580.0
2019-01-07 14:25:00,70.13,70.15,70.02,70.04,30581.0,51.6784,51.6932,51.5974,51.6121,30581.0
2019-01-07 14:30:00,70.03,70.04,69.94,69.99,35814.0,51.6048,51.6121,51.5384,51.5753,35814.0
2019-01-07 14:35:00,69.98,70.0,69.92,69.98,46427.0,51.5679,51.5827,51.5237,51.5679,46427.0
2019-01-07 14:40:00,69.97,70.1,69.95,70.06,56023.0,51.5605,51.6563,51.5458,51.6269,56023.0
2019-01-07 14:45:00,70.05,70.05,69.98,70.01,45088.0,51.6195,51.6195,51.5679,51.59,45088.0
2019-01-07 14:50:00,70.01,70.05,69.89,69.9,57503.0,51.59,51.6195,51.5016,51.509,57503.0
2019-01-07 14:55:00,69.91,69.93,69.79,69.79,45386.0,51.5163,51.5311,51.4279,51.4279,45386.0
2019-01-07 15:00:00,69.79,70.04,69.78,70.02,47531.0,51.4279,51.6121,51.4205,51.5974,47531.0
2019-01-07 15:05:00,70.03,70.04,70.0,70.04,34509.0,51.6048,51.6121,51.5827,51.6121,34509.0
2019-01-07 15:10:00,70.04,70.14,69.98,70.13,46404.0,51.6121,51.6858,51.5679,51.6784,46404.0
2019-01-07 15:15:00,70.14,70.19,70.11,70.15,40932.0,51.6858,51.7227,51.6637,51.6932,40932.0
2019-01-07 15:20:00,70.14,70.15,70.1,70.12,42142.0,51.6858,51.6932,51.6563,51.6711,42142.0
2019-01-07 15:25:00,70.12,70.13,70.04,70.04,62506.0,51.6711,51.6784,51.6121,51.6121,62506.0
2019-01-07 15:30:00,70.05,70.07,69.93,70.04,85770.0,51.6195,51.6342,51.5311,51.6121,85770.0
2019-01-07 15:35:00,70.05,70.11,70.03,70.05,52425.0,51.6195,51.6637,51.6048,51.6195,52425.0
2019-01-07 15:40:00,70.04,70.06,69.98,70.01,60695.0,51.6121,51.6269,51.5679,51.59,60695.0
2019-01-07 15:45:00,70.01,70.16,70.0,70.09,103432.0,51.59,51.7006,51.5827,51.649,103432.0
2019-01-07 15:50:00,70.09,70.11,69.99,69.99,85761.0,51.649,51.6637,51.5753,51.5753,85761.0
2019-01-07 15:55:00,70.01,70.11,69.87,69.96,325429.0,51.59,51.6637,51.4869,51.5532,325429.0
2019-01-08 09:30:00,70.52,70.65,70.38,70.56,96887.0,51.9658,52.0616,51.8627,51.9953,96887.0
2019-01-08 09:35:00,70.62,70.84,70.54,70.81,67186.0,52.0395,52.2016,51.9806,52.1795,67186.0
2019-01-08 09:40:00,70.81,71.21,70.81,71.18,47945.0,52.1795,52.4743,52.1795,52.4522,47945.0
2019-01-08 09:45:00,71.21,71.21,70.59,70.65,59826.0,52.4743,52.4743,52.0174,52.0616,59826.0
2019-01-08 09:50:00,70.65,70.67,70.52,70.53,46419.0,52.0616,52.0764,51.9658,51.9732,46419.0
2019-01-08 09:55:00,70.56,70.74,70.51,70.73,44928.0,51.9953,52.128,51.9585,52.1206,44928.0
2019-01-08 10:00:00,70.75,70.94,70.74,70.89,46269.0,52.1353,52.2753,52.128,52.2385,46269.0
2019-01-08 10:05:00,70.9,71.06,70.9,70.93,40141.0,52.2459,52.3638,52.2459,52.268,40141.0
2019-01-08 10:10:00,70.93,70.93,70.47,70.49,43115.0,52.268,52.268,51.929,51.9437,43115.0
2019-01-08 10:15:00,70.51,70.62,70.42,70.46,43956.0,51.9585,52.0395,51.8921,51.9216,43956.0
2019-01-08 10:20:00,70.46,70.55,70.46,70.53,57507.0,51.9216,51.9879,51.9216,51.9732,57507.0
2019-01-08 10:25:00,70.53,70.68,70.51,70.56,51186.0,51.9732,52.0837,51.9585,51.9953,51186.0
2019-01-08 10:30:00,70.55,70.57,70.15,70.27,52677.0,51.9879,52.0027,51.6932,51.7816,52677.0
2019-01-08 10:35:00,70.28,70.32,70.2,70.3,33125.0,51.789,51.8185,51.73,51.8037,33125.0
2019-01-08 10:40:00,70.31,70.37,70.2,70.24,32992.0,51.8111,51.8553,51.73,51.7595,32992.0
2019-01-08 10:45:00,70.24,70.29,70.14,70.23,27154.0,51.7595,51.7963,51.6858,51.7521,27154.0
2019-01-08 10:50:00,70.24,70.32,70.19,70.22,48619.0,51.7595,51.8185,51.7227,51.7448,48619.0
2019-01-08 10:55:00,70.23,70.31,70.21,70.26,41101.0,51.7521,51.8111,51.7374,51.7742,41101.0
2019-01-08 11:00:00,70.27,70.46,70.25,70.44,48470.0,51.7816,51.9216,51.7669,51.9069,48470.0
2019-01-08 11:05:00,70.44,70.57,70.4,70.55,46750.0,51.9069,52.0027,51.8774,51.9879,46750.0
2019-01-08 11:10:00,70.55,70.57,70.37,70.4,45784.0,51.9879,52.0027,51.8553,51.8774,45784.0
2019-01-08 11:15:00,70.39,70.6,70.37,70.51,66032.0,51.87,52.0248,51.8553,51.9585,66032.0
2019-01-08 11:20:00,70.51,70.63,70.44,70.63,41943.0,51.9585,52.0469,51.9069,52.0469,41943.0
2019-01-08 11:25:00,70.63,70.69,70.54,70.61,47019.0,52.0469,52.0911,51.9806,52.0322,47019.0
2019-01-08 11:30:00,70.62,70.62,70.4,70.41,58934.0,52.0395,52.0395,51.8774,51.8848,58934.0
2019-01-08 11:35:00,70.39,70.52,70.31,70.52,68428.0,51.87,51.9658,51.8111,51.9658,68428.0
2019-01-08 11:40:00,70.5,70.59,70.49,70.56,34175.0,51.9511,52.0174,51.9437,51.9953,34175.0
2019-01-08 11:45:00,70.57,70.73,70.56,70.72,47963.0,52.0027,52.1206,51.9953,52.1132,47963.0
2019-01-08 11:50:00,70.71,70.71,70.55,70.61,43339.0,52.1058,52.1058,51.9879,52.0322,43339.0
2019-01-08 11:55:00,70.62,70.72,70.62,70.72,27155.0,52.0395,52.1132,52.0395,52.1132,27155.0
2019-01-08 12:00:00,70.72,70.77,70.65,70.69,27972.0,52.1132,52.1501,52.0616,52.0911,27972.0
2019-01-08 12:05:00,70.68,70.69,70.62,70.68,21883.0,52.0837,52.0911,52.0395,52.0837,21883.0
2019-01-08 12:10:00,70.68,70.7,70.6,70.64,22479.0,52.0837,52.0985,52.0248,52.0543,22479.0
2019-01-08 12:15:00,70.65,70.79,70.64,70.75,28959.0,52.0616,52.1648,52.0543,52.1353,28959.0
2019-01-08 12:20:00,70.75,70.83,70.72,70.83,36973.0,52.1353,52.1943,52.1132,52.1943,36973.0
2019-01-08 12:25:00,70.81,70.85,70.73,70.75,38827.0,52.1795,52.209,52.1206,52.1353,38827.0
2019-01-08 12:30:00,70.76,70.78,70.64,70.65,34725.0,52.1427,52.1574,52.0543,52.0616,34725.0
2019-01-08 12:35:00,70.64,70.67,70.6,70.61,30540.0,52.0543,52.0764,52.0248,52.0322,30540.0
2019-01-08 12:40:00,70.61,70.81,70.61,70.8,25394.0,52.0322,52.1795,52.0322,52.1722,25394.0
2019-01-08 12:45:00,70.81,70.89,70.65,70.66,70715.0,52.1795,52.2385,52.0616,52.069,70715.0
2019-01-08 12:50:00,70.65,70.78,70.6,70.76,27367.0,52.0616,52.1574,52.0248,52.1427,27367.0
2019-01-08 12:55:00,70.77,70.79,70.71,70.76,23842.0,52.1501,52.1648,52.1058,52.1427,23842.0
2019-01-08 13:00:00,70.75,70.9,70.71,70.88,40109.0,52.1353,52.2459,52.1058,52.2311,40109.0
2019-01-08 13:05:00,70.88,70.92,70.86,70.88,30719.0,52.2311,52.2606,52.2164,52.2311,30719.0
2019-01-08 13:10:00,70.89,70.99,70.83,70.95,71597.0,52.2385,52.3122,52.1943,52.2827,71597.0
2019-01-08 13:15:00,70.96,70.98,70.9,70.97,51938.0,52.2901,52.3048,52.2459,52.2974,51938.0
2019-01-08 13:20:00,70.97,71.02,70.96,70.98,31122.0,52.2974,52.3343,52.2901,52.3048,31122.0
2019-01-08 13:25:00,70.98,70.99,70.92,70.92,24811.0,52.3048,52.3122,52.2606,52.2606,24811.0
2019-01-08 13:30:00,70.92,71.02,70.91,70.98,26893.0,52.2606,52.3343,52.2532,52.3048,26893.0
2019-01-08 13:35:00,70.97,71.0,70.93,70.97,19553.0,52.2974,52.3195,52.268,52.2974,19553.0
2019-01-08 13:40:00,70.98,70.99,70.9,70.91,26139.0,52.3048,52.3122,52.2459,52.2532,26139.0
2019-01-08 13:45:00,70.91,71.01,70.87,70.99,53013.0,52.2532,52.3269,52.2237,52.3122,53013.0
2019-01-08 13:50:00,70.99,71.17,70.97,71.14,34168.0,52.3122,52.4448,52.2974,52.4227,34168.0
2019-01-08 13:55:00,71.15,71.16,71.02,71.04,22999.0,52.4301,52.4374,52.3343,52.349,22999.0
2019-01-08 14:00:00,71.03,71.08,71.0,71.03,35642.0,52.3417,52.3785,52.3195,52.3417,35642.0
2019-01-08 14:05:00,71.03,71.2,71.02,71.15,62098.0,52.3417,52.4669,52.3343,52.4301,62098.0
2019-01-08 14:10:00,71.15,71.21,71.13,71.2,34405.0,52.4301,52.4743,52.4153,52.4669,34405.0
2019-01-08 14:15:00,71.2,71.21,71.09,71.11,43173.0,52.4669,52.4743,52.3859,52.4006,43173.0
2019-01-08 14:20:00,71.12,71.13,70.88,70.97,45915.0,52.408,52.4153,52.2311,52.2974,45915.0
2019-01-08 14:25:00,70.97,71.04,70.96,71.04,41188.0,52.2974,52.349,52.2901,52.349,41188.0
2019-01-08 14:30:00,71.04,71.14,70.97,71.14,58905.0,52.349,52.4227,52.2974,52.4227,58905.0
2019-01-08 14:35:00,71.14,71.25,71.13,71.22,123782.0,52.4227,52.5038,52.4153,52.4817,123782.0
2019-01-08 14:40:00,71.22,71.23,70.79,70.99,348165.0,52.4817,52.489,52.1648,52.3122,348165.0
2019-01-08 14:45:00,71.0,71.35,70.88,71.27,237276.0,52.3195,52.5775,52.2311,52.5185,237276.0
2019-01-08 14:50:00,71.28,71.31,71.13,71.21,56813.0,52.5259,52.548,52.4153,52.4743,56813.0
2019-01-08 14:55:00,71.21,71.27,71.15,71.25,44081.0,52.4743,52.5185,52.4301,52.5038,44081.0
2019-01-08 15:00:00,71.24,71.38,71.15,71.35,71412.0,52.4964,52.5996,52.4301,52.5775,71412.0
2019-01-08 15:05:00,71.35,71.45,71.22,71.42,105011.0,52.5775,52.6511,52.4817,52.629,105011.0
2019-01-08 15:10:00,71.42,71.56,71.39,71.53,64401.0,52.629,52.7322,52.6069,52.7101,64401.0
2019-01-08 15:15:00,71.53,71.54,71.43,71.49,56831.0,52.7101,52.7175,52.6364,52.6806,56831.0
2019-01-08 15:20:00,71.49,71.52,71.36,71.42,98679.0,52.6806,52.7027,52.5848,52.629,98679.0
2019-01-08 15:25:00,71.44,71.49,71.39,71.46,88167.0,52.6438,52.6806,52.6069,52.6585,88167.0
2019-01-08 15:30:00,71.45,71.56,71.43,71.55,132882.0,52.6511,52.7322,52.6364,52.7248,132882.0
2019-01-08 15:35:00,71.55,71.67,71.54,71.59,99783.0,52.7248,52.8133,52.7175,52.7543,99783.0
2019-01-08 15:40:00,71.59,71.6,71.46,71.51,103624.0,52.7543,52.7617,52.6585,52.6954,103624.0
2019-01-08 15:45:00,71.52,71.64,71.5,71.5,126038.0,52.7027,52.7912,52.688,52.688,126038.0
2019-01-08 15:50:00,71.51,71.51,71.41,71.49,155367.0,52.6954,52.6954,52.6217,52.6806,155367.0
2019-01-08 15:55:00,71.49,71.51,71.32,71.38,269591.0,52.6806,52.6954,52.5554,52.5996,269591.0
2019-01-09 09:30:00,71.59,72.65,71.59,72.53,153124.0,52.7543,53.5354,52.7543,53.447,153124.0
2019-01-09 09:35:00,72.47,72.48,71.93,71.93,64370.0,53.4028,53.4102,53.0049,53.0049,64370.0
2019-01-09 09:40:00,71.9,71.96,71.71,71.92,66508.0,52.9828,53.027,52.8427,52.9975,66508.0
2019-01-09 09:45:00,71.95,72.06,71.66,71.66,85742.0,53.0196,53.1007,52.8059,52.8059,85742.0
2019-01-09 09:50:00,71.66,72.02,71.65,71.93,49226.0,52.8059,53.0712,52.7985,53.0049,49226.0
2019-01-09 09:55:00,71.93,72.01,71.7,71.91,72472.0,53.0049,53.0638,52.8354,52.9901,72472.0
2019-01-09 10:00:00,71.94,72.08,71.89,71.91,51761.0,53.0122,53.1154,52.9754,52.9901,51761.0
2019-01-09 10:05:00,71.92,71.97,71.76,71.85,56204.0,52.9975,53.0343,52.8796,52.9459,56204.0
2019-01-09 10:10:00,71.86,71.99,71.84,71.87,78007.0,52.9533,53.0491,52.9385,52.9606,78007.0
2019-01-09 10:15:00,71.86,71.95,71.79,71.94,50876.0,52.9533,53.0196,52.9017,53.0122,50876.0
2019-01-09 10:20:00,71.95,72.0,71.85,71.86,53185.0,53.0196,53.0564,52.9459,52.9533,53185.0
2019-01-09 10:25:00,71.87,71.96,71.8,71.87,42376.0,52.9606,53.027,52.9091,52.9606,42376.0
2019-01-09 10:30:00,71.86,71.86,71.53,71.64,71245.0,52.9533,52.9533,52.7101,52.7912,71245.0
2019-01-09 10:35:00,71.64,71.77,71.64,71.72,47637.0,52.7912,52.887,52.7912,52.8501,47637.0
2019-01-09 10:40:00,71.71,71.72,71.53,71.63,58434.0,52.8427,52.8501,52.7101,52.7838,58434.0
2019-01-09 10:45:00,71.63,71.74,71.58,71.69,78791.0,52.7838,52.8648,52.7469,52.828,78791.0
2019-01-09 10:50:00,71.7,71.82,71.67,71.79,42012.0,52.8354,52.9238,52.8133,52.9017,42012.0
2019-01-09 10:55:00,71.8,72.04,71.77,72.04,97393.0,52.9091,53.0859,52.887,53.0859,97393.0
2019-01-09 11:00:00,72.04,72.29,71.99,72.28,87591.0,53.0859,53.2701,53.0491,53.2628,87591.0
2019-01-09 11:05:00,72.27,72.38,72.18,72.25,119998.0,53.2554,53.3365,53.1891,53.2407,119998.0
2019-01-09 11:10:00,72.25,72.31,72.14,72.17,67040.0,53.2407,53.2849,53.1596,53.1817,67040.0
2019-01-09 11:15:00,72.17,72.2,71.96,71.96,31051.0,53.1817,53.2038,53.027,53.027,31051.0
2019-01-09 11:20:00,71.96,72.21,71.95,72.21,50209.0,53.027,53.2112,53.0196,53.2112,50209.0
2019-01-09 11:25:00,72.21,72.27,72.13,72.27,97909.0,53.2112,53.2554,53.1522,53.2554,97909.0
2019-01-09 11:30:00,72.27,72.28,72.12,72.22,87945.0,53.2554,53.2628,53.1449,53.2186,87945.0
2019-01-09 11:35:00,72.21,72.23,72.02,72.09,51776.0,53.2112,53.2259,53.0712,53.1228,51776.0
2019-01-09 11:40:00,72.1,72.11,71.98,72.0,29234.0,53.1301,53.1375,53.0417,53.0564,29234.0
2019-01-09 11:45:00,72.0,72.11,71.95,71.98,38771.0,53.0564,53.1375,53.0196,53.0417,38771.0
2019-01-09 11:50:00,71.98,72.13,71.93,72.06,36035.0,53.0417,53.1522,53.0049,53.1007,36035.0
2019-01-09 11:55:00,72.06,72.1,71.96,71.98,35075.0,53.1007,53.1301,53.027,53.0417,35075.0
2019-01-09 12:00:00,71.98,71.99,71.91,71.99,27374.0,53.0417,53.0491,52.9901,53.0491,27374.0
2019-01-09 12:05:00,71.99,72.05,71.92,71.93,31562.0,53.0491,53.0933,52.9975,53.0049,31562.0
2019-01-09 12:10:00,71.93,71.98,71.87,71.95,40310.0,53.0049,53.0417,52.9606,53.0196,40310.0
2019-01-09 12:15:00,71.95,72.01,71.9,72.01,31044.0,53.0196,53.0638,52.9828,53.0638,31044.0
2019-01-09 12:20:00,72.02,72.05,71.97,71.99,20292.0,53.0712,53.0933,53.0343,53.0491,20292.0
2019-01-09 12:25:00,71.98,72.04,71.98,71.98,30034.0,53.0417,53.0859,53.0417,53.0417,30034.0
2019-01-09 12:30:00,71.99,72.02,71.92,71.92,37408.0,53.0491,53.0712,52.9975,52.9975,37408.0
2019-01-09 12:35:00,71.93,72.0,71.93,71.96,95333.0,53.0049,53.0564,53.0049,53.027,95333.0
2019-01-09 12:40:00,71.96,71.97,71.82,71.86,32808.0,53.027,53.0343,52.9238,52.9533,32808.0
2019-01-09 12:45:00,71.86,71.99,71.84,71.93,37077.0,52.9533,53.0491,52.9385,53.0049,37077.0
2019-01-09 12:50:00,71.93,72.05,71.93,72.04,30866.0,53.0049,53.0933,53.0049,53.0859,30866.0
2019-01-09 12:55:00,72.04,72.1,72.03,72.08,25755.0,53.0859,53.1301,53.0785,53.1154,25755.0
2019-01-09 13:00:00,72.09,72.12,72.04,72.04,31147.0,53.1228,53.1449,53.0859,53.0859,31147.0
2019-01-09 13:05:00,72.03,72.04,71.94,71.98,40212.0,53.0785,53.0859,53.0122,53.0417,40212.0
2019-01-09 13:10:00,71.97,72.07,71.95,72.06,41678.0,53.0343,53.108,53.0196,53.1007,41678.0
2019-01-09 13:15:00,72.06,72.2,71.99,72.2,55865.0,53.1007,53.2038,53.0491,53.2038,55865.0
2019-01-09 13:20:00,72.19,72.24,72.13,72.21,33434.0,53.1965,53.2333,53.1522,53.2112,33434.0
2019-01-09 13:25:00,72.23,72.27,72.21,72.25,63492.0,53.2259,53.2554,53.2112,53.2407,63492.0
2019-01-09 13:30:00,72.26,72.32,72.16,72.17,37178.0,53.248,53.2922,53.1743,53.1817,37178.0
2019-01-09 13:35:00,72.17,72.26,72.16,72.25,35401.0,53.1817,53.248,53.1743,53.2407,35401.0
2019-01-09 13:40:00,72.26,72.32,72.23,72.3,42080.0,53.248,53.2922,53.2259,53.2775,42080.0
2019-01-09 13:45:00,72.31,72.35,72.27,72.32,54255.0,53.2849,53.3144,53.2554,53.2922,54255.0
2019-01-09 13:50:00,72.32,72.33,72.2,72.28,56174.0,53.2922,53.2996,53.2038,53.2628,56174.0
2019-01-09 13:55:00,72.29,72.35,72.24,72.27,31405.0,53.2701,53.3144,53.2333,53.2554,31405.0
2019-01-09 14:00:00,72.26,72.48,72.26,72.45,83491.0,53.248,53.4102,53.248,53.388,83491.0
2019-01-09 14:05:00,72.45,72.58,72.44,72.55,41451.0,53.388,53.4838,53.3807,53.4617,41451.0
2019-01-09 14:10:00,72.54,72.58,72.4,72.43,30965.0,53.4544,53.4838,53.3512,53.3733,30965.0
2019-01-09 14:15:00,72.43,72.45,72.16,72.19,42397.0,53.3733,53.388,53.1743,53.1965,42397.0
2019-01-09 14:20:00,72.21,72.23,72.07,72.14,49990.0,53.2112,53.2259,53.108,53.1596,49990.0
2019-01-09 14:25:00,72.14,72.24,72.11,72.18,63695.0,53.1596,53.2333,53.1375,53.1891,63695.0
2019-01-09 14:30:00,72.18,72.26,72.07,72.22,42901.0,53.1891,53.248,53.108,53.2186,42901.0
2019-01-09 14:35:00,72.22,72.31,72.16,72.3,34998.0,53.2186,53.2849,53.1743,53.2775,34998.0
2019-01-09 14:40:00,72.3,72.36,72.26,72.36,28592.0,53.2775,53.3217,53.248,53.3217,28592.0
2019-01-09 14:45:00,72.36,72.49,72.35,72.49,38282.0,53.3217,53.4175,53.3144,53.4175,38282.0
2019-01-09 14:50:00,72.52,72.55,72.44,72.5,34147.0,53.4396,53.4617,53.3807,53.4249,34147.0
2019-01-09 14:55:00,72.51,72.54,72.45,72.48,28006.0,53.4323,53.4544,53.388,53.4102,28006.0
2019-01-09 15:00:00,72.48,72.59,72.46,72.58,35496.0,53.4102,53.4912,53.3954,53.4838,35496.0
2019-01-09 15:05:00,72.58,72.59,72.47,72.5,39568.0,53.4838,53.4912,53.4028,53.4249,39568.0
2019-01-09 15:10:00,72.5,72.54,72.39,72.42,38830.0,53.4249,53.4544,53.3438,53.3659,38830.0
2019-01-09 15:15:00,72.42,72.48,72.38,72.47,31701.0,53.3659,53.4102,53.3365,53.4028,31701.0
2019-01-09 15:20:00,72.47,72.5,72.38,72.44,51805.0,53.4028,53.4249,53.3365,53.3807,51805.0
2019-01-09 15:25:00,72.43,72.45,72.32,72.36,45469.0,53.3733,53.388,53.2922,53.3217,45469.0
2019-01-09 15:30:00,72.35,72.38,72.28,72.37,61764.0,53.3144,53.3365,53.2628,53.3291,61764.0
2019-01-09 15:35:00,72.36,72.37,72.22,72.28,68962.0,53.3217,53.3291,53.2186,53.2628,68962.0
2019-01-09 15:40:00,72.29,72.3,72.23,72.29,62534.0,53.2701,53.2775,53.2259,53.2701,62534.0
2019-01-09 15:45:00,72.28,72.29,72.08,72.14,101432.0,53.2628,53.2701,53.1154,53.1596,101432.0
2019-01-09 15:50:00,72.14,72.14,72.04,72.04,91083.0,53.1596,53.1596,53.0859,53.0859,91083.0
2019-01-09 15:55:00,72.05,72.26,72.04,72.23,269497.0,53.0933,53.248,53.0859,53.2259,269497.0
2019-01-10 09:30:00,72.03,72.23,71.75,71.75,99124.0,53.0785,53.2259,52.8722,52.8722,99124.0
2019-01-10 09:35:00,71.77,71.8,71.25,71.43,62882.0,52.887,52.9091,52.5038,52.6364,62882.0
2019-01-10 09:40:00,71.43,71.56,71.34,71.52,54749.0,52.6364,52.7322,52.5701,52.7027,54749.0
2019-01-10 09:45:00,71.52,71.58,71.36,71.38,46137.0,52.7027,52.7469,52.5848,52.5996,46137.0
2019-01-10 09:50:00,71.37,71.55,71.35,71.53,69430.0,52.5922,52.7248,52.5775,52.7101,69430.0
2019-01-10 09:55:00,71.52,71.52,71.35,71.44,37536.0,52.7027,52.7027,52.5775,52.6438,37536.0
2019-01-10 10:00:00,71.45,71.65,71.4,71.62,51993.0,52.6511,52.7985,52.6143,52.7764,51993.0
2019-01-10 10:05:00,71.64,71.71,71.57,71.66,35533.0,52.7912,52.8427,52.7396,52.8059,35533.0
2019-01-10 10:10:00,71.66,71.79,71.6,71.66,52680.0,52.8059,52.9017,52.7617,52.8059,52680.0
2019-01-10 10:15:00,71.66,71.66,71.48,71.56,47899.0,52.8059,52.8059,52.6733,52.7322,47899.0
2019-01-10 10:20:00,71.56,71.83,71.54,71.78,33534.0,52.7322,52.9312,52.7175,52.8943,33534.0
2019-01-10 10:25:00,71.79,71.97,71.71,71.95,28678.0,52.9017,53.0343,52.8427,53.0196,28678.0
2019-01-10 10:30:00,71.94,72.05,71.91,71.92,25616.0,53.0122,53.0933,52.9901,52.9975,25616.0
2019-01-10 10:35:00,71.94,72.04,71.91,72.03,19506.0,53.0122,53.0859,52.9901,53.0785,19506.0
2019-01-10 10:40:00,72.01,72.06,71.98,71.99,29471.0,53.0638,53.1007,53.0417,53.0491,29471.0
2019-01-10 10:45:00,71.99,72.0,71.85,71.93,21748.0,53.0491,53.0564,52.9459,53.0049,21748.0
2019-01-10 10:50:00,71.94,72.03,71.9,71.92,20579.0,53.0122,53.0785,52.9828,52.9975,20579.0
2019-01-10 10:55:00,71.92,72.06,71.87,72.04,36674.0,52.9975,53.1007,52.9606,53.0859,36674.0
2019-01-10 11:00:00,72.06,72.09,72.01,72.06,27754.0,53.1007,53.1228,53.0638,53.1007,27754.0
2019-01-10 11:05:00,72.07,72.19,72.05,72.15,36951.0,53.108,53.1965,53.0933,53.167,36951.0
2019-01-10 11:10:00,72.16,72.25,72.09,72.23,20878.0,53.1743,53.2407,53.1228,53.2259,20878.0
2019-01-10 11:15:00,72.24,72.31,72.2,72.26,56710.0,53.2333,53.2849,53.2038,53.248,56710.0
2019-01-10 11:20:00,72.25,72.35,72.25,72.33,47878.0,53.2407,53.3144,53.2407,53.2996,47878.0
2019-01-10 11:25:00,72.33,72.37,72.29,72.35,55765.0,53.2996,53.3291,53.2701,53.3144,55765.0
2019-01-10 11:30:00,72.35,72.51,72.34,72.51,42529.0,53.3144,53.4323,53.307,53.4323,42529.0
2019-01-10 11:35:00,72.5,72.75,72.5,72.58,106637.0,53.4249,53.6091,53.4249,53.4838,106637.0
2019-01-10 11:40:00,72.58,72.62,72.56,72.59,42983.0,53.4838,53.5133,53.4691,53.4912,42983.0
2019-01-10 11:45:00,72.57,72.59,72.48,72.49,31425.0,53.4765,53.4912,53.4102,53.4175,31425.0
2019-01-10 11:50:00,72.5,72.53,72.44,72.52,43695.0,53.4249,53.447,53.3807,53.4396,43695.0
2019-01-10 11:55:00,72.53,72.56,72.45,72.54,35171.0,53.447,53.4691,53.388,53.4544,35171.0
2019-01-10 12:00:00,72.55,72.65,72.36,72.37,30956.0,53.4617,53.5354,53.3217,53.3291,30956.0
2019-01-10 12:05:00,72.37,72.39,72.29,72.29,24547.0,53.3291,53.3438,53.2701,53.2701,24547.0
2019-01-10 12:10:00,72.29,72.34,72.26,72.3,25674.0,53.2701,53.307,53.248,53.2775,25674.0
2019-01-10 12:15:00,72.3,72.36,72.28,72.35,18954.0,53.2775,53.3217,53.2628,53.3144,18954.0
2019-01-10 12:20:00,72.36,72.36,72.28,72.29,16739.0,53.3217,53.3217,53.2628,53.2701,16739.0
2019-01-10 12:25:00,72.3,72.4,72.28,72.39,25567.0,53.2775,53.3512,53.2628,53.3438,25567.0
2019-01-10 12:30:00,72.39,72.4,72.22,72.22,15703.0,53.3438,53.3512,53.2186,53.2186,15703.0
2019-01-10 12:35:00,72.21,72.26,72.17,72.24,20006.0,53.2112,53.248,53.1817,53.2333,20006.0
2019-01-10 12:40:00,72.24,72.26,72.21,72.21,23774.0,53.2333,53.248,53.2112,53.2112,23774.0
2019-01-10 12:45:00,72.22,72.52,72.21,72.42,41128.0,53.2186,53.4396,53.2112,53.3659,41128.0
2019-01-10 12:50:00,72.42,72.56,72.38,72.55,53046.0,53.3659,53.4691,53.3365,53.4617,53046.0
2019-01-10 12:55:00,72.56,72.58,72.53,72.54,39286.0,53.4691,53.4838,53.447,53.4544,39286.0
2019-01-10 13:00:00,72.54,72.54,72.42,72.52,39515.0,53.4544,53.4544,53.3659,53.4396,39515.0
2019-01-10 13:05:00,72.54,72.56,72.25,72.41,55834.0,53.4544,53.4691,53.2407,53.3586,55834.0
2019-01-10 13:10:00,72.43,72.45,72.24,72.24,60138.0,53.3733,53.388,53.2333,53.2333,60138.0
2019-01-10 13:15:00,72.24,72.24,72.08,72.14,28036.0,53.2333,53.2333,53.1154,53.1596,28036.0
2019-01-10 13:20:00,72.13,72.17,72.06,72.14,29376.0,53.1522,53.1817,53.1007,53.1596,29376.0
2019-01-10 13:25:00,72.13,72.2,72.12,72.2,52183.0,53.1522,53.2038,53.1449,53.2038,52183.0
2019-01-10 13:30:00,72.2,72.23,72.08,72.11,47441.0,53.2038,53.2259,53.1154,53.1375,47441.0
2019-01-10 13:35:00,72.11,72.12,71.94,72.0,33992.0,53.1375,53.1449,53.0122,53.0564,33992.0
2019-01-10 13:40:00,72.0,72.04,71.94,71.99,86460.0,53.0564,53.0859,53.0122,53.0491,86460.0
2019-01-10 13:45:00,72.0,72.08,71.98,72.04,23809.0,53.0564,53.1154,53.0417,53.0859,23809.0
2019-01-10 13:50:00,72.05,72.13,72.05,72.1,30649.0,53.0933,53.1522,53.0933,53.1301,30649.0
2019-01-10 13:55:00,72.07,72.2,72.07,72.2,26292.0,53.108,53.2038,53.108,53.2038,26292.0
2019-01-10 14:00:00,72.21,72.3,72.21,72.25,23504.0,53.2112,53.2775,53.2112,53.2407,23504.0
2019-01-10 14:05:00,72.26,72.42,72.26,72.38,27653.0,53.248,53.3659,53.248,53.3365,27653.0
2019-01-10 14:10:00,72.39,72.43,72.34,72.37,20738.0,53.3438,53.3733,53.307,53.3291,20738.0
2019-01-10 14:15:00,72.37,72.4,72.33,72.36,18980.0,53.3291,53.3512,53.2996,53.3217,18980.0
2019-01-10 14:20:00,72.37,72.47,72.35,72.38,31692.0,53.3291,53.4028,53.3144,53.3365,31692.0
2019-01-10 14:25:00,72.39,72.44,72.37,72.41,33522.0,53.3438,53.3807,53.3291,53.3586,33522.0
2019-01-10 14:30:00,72.42,72.42,72.26,72.28,26640.0,53.3659,53.3659,53.248,53.2628,26640.0
2019-01-10 14:35:00,72.27,72.3,72.21,72.22,25347.0,53.2554,53.2775,53.2112,53.2186,25347.0
2019-01-10 14:40:00,72.21,72.41,72.21,72.37,38092.0,53.2112,53.3586,53.2112,53.3291,38092.0
2019-01-10 14:45:00,72.37,72.39,72.26,72.29,28400.0,53.3291,53.3438,53.248,53.2701,28400.0
2019-01-10 14:50:00,72.28,72.31,72.21,72.23,25073.0,53.2628,53.2849,53.2112,53.2259,25073.0
2019-01-10 14:55:00,72.22,72.29,72.2,72.27,31017.0,53.2186,53.2701,53.2038,53.2554,31017.0
2019-01-10 15:00:00,72.26,72.37,72.25,72.29,32113.0,53.248,53.3291,53.2407,53.2701,32113.0
2019-01-10 15:05:00,72.28,72.31,72.25,72.25,27768.0,53.2628,53.2849,53.2407,53.2407,27768.0
2019-01-10 15:10:00,72.25,72.5,72.19,72.5,81702.0,53.2407,53.4249,53.1965,53.4249,81702.0
2019-01-10 15:15:00,72.49,72.59,72.48,72.54,66982.0,53.4175,53.4912,53.4102,53.4544,66982.0
2019-01-10 15:20:00,72.55,72.56,72.45,72.46,41107.0,53.4617,53.4691,53.388,53.3954,41107.0
2019-01-10 15:25:00,72.46,72.48,72.36,72.4,43302.0,53.3954,53.4102,53.3217,53.3512,43302.0
2019-01-10 15:30:00,72.4,72.52,72.36,72.51,60890.0,53.3512,53.4396,53.3217,53.4323,60890.0
2019-01-10 15:35:00,72.5,72.52,72.46,72.51,52084.0,53.4249,53.4396,53.3954,53.4323,52084.0
2019-01-10 15:40:00,72.51,72.57,72.5,72.57,65851.0,53.4323,53.4765,53.4249,53.4765,65851.0
2019-01-10 15:45:00,72.56,72.57,72.44,72.46,58593.0,53.4691,53.4765,53.3807,53.3954,58593.0
2019-01-10 15:50:00,72.46,72.55,72.46,72.49,66207.0,53.3954,53.4617,53.3954,53.4175,66207.0
2019-01-10 15:55:00,72.49,72.52,72.38,72.46,312128.0,53.4175,53.4396,53.3365,53.3954,312128.0
2019-01-11 09:30:00,72.55,72.62,72.27,72.4,130317.0,53.4617,53.5133,53.2554,53.3512,130317.0
2019-01-11 09:35:00,72.47,72.47,72.05,72.16,60833.0,53.4028,53.4028,53.0933,53.1743,60833.0
2019-01-11 09:40:00,72.16,72.25,71.92,71.98,78515.0,53.1743,53.2407,52.9975,53.0417,78515.0
2019-01-11 09:45:00,71.98,72.03,71.84,71.89,73558.0,53.0417,53.0785,52.9385,52.9754,73558.0
2019-01-11 09:50:00,71.88,71.89,71.7,71.73,69147.0,52.968,52.9754,52.8354,52.8575,69147.0
2019-01-11 09:55:00,71.76,71.96,71.76,71.87,52295.0,52.8796,53.027,52.8796,52.9606,52295.0
2019-01-11 10:00:00,71.86,71.95,71.78,71.94,39778.0,52.9533,53.0196,52.8943,53.0122,39778.0
2019-01-11 10:05:00,71.93,71.93,71.8,71.81,37481.0,53.0049,53.0049,52.9091,52.9164,37481.0
2019-01-11 10:10:00,71.8,71.9,71.75,71.76,31869.0,52.9091,52.9828,52.8722,52.8796,31869.0
2019-01-11 10:15:00,71.76,71.87,71.67,71.83,76878.0,52.8796,52.9606,52.8133,52.9312,76878.0
2019-01-11 10:20:00,71.83,71.83,71.58,71.67,57101.0,52.9312,52.9312,52.7469,52.8133,57101.0
2019-01-11 10:25:00,71.66,71.7,71.55,71.62,60961.0,52.8059,52.8354,52.7248,52.7764,60961.0
2019-01-11 10:30:00,71.61,71.63,71.45,71.53,44343.0,52.7691,52.7838,52.6511,52.7101,44343.0
2019-01-11 10:35:00,71.53,71.65,71.49,71.64,44079.0,52.7101,52.7985,52.6806,52.7912,44079.0
2019-01-11 10:40:00,71.65,71.74,71.62,71.71,73920.0,52.7985,52.8648,52.7764,52.8427,73920.0
2019-01-11 10:45:00,71.71,71.71,71.55,71.64,135669.0,52.8427,52.8427,52.7248,52.7912,135669.0
2019-01-11 10:50:00,71.65,71.68,71.51,71.68,33873.0,52.7985,52.8206,52.6954,52.8206,33873.0
2019-01-11 10:55:00,71.69,71.73,71.66,71.71,68850.0,52.828,52.8575,52.8059,52.8427,68850.0
2019-01-11 11:00:00,71.7,71.72,71.5,71.52,50778.0,52.8354,52.8501,52.688,52.7027,50778.0
2019-01-11 11:05:00,71.51,71.53,71.33,71.35,56862.0,52.6954,52.7101,52.5627,52.5775,56862.0
2019-01-11 11:10:00,71.36,71.39,71.21,71.26,75801.0,52.5848,52.6069,52.4743,52.5111,75801.0
2019-01-11 11:15:00,71.25,71.4,71.25,71.34,69135.0,52.5038,52.6143,52.5038,52.5701,69135.0
2019-01-11 11:20:00,71.34,71.35,71.22,71.25,60068.0,52.5701,52.5775,52.4817,52.5038,60068.0
2019-01-11 11:25:00,71.25,71.27,71.17,71.25,164269.0,52.5038,52.5185,52.4448,52.5038,164269.0
2019-01-11 11:30:00,71.26,71.26,71.13,71.23,53510.0,52.5111,52.5111,52.4153,52.489,53510.0
2019-01-11 11:35:00,71.23,71.26,71.21,71.21,51906.0,52.489,52.5111,52.4743,52.4743,51906.0
2019-01-11 11:40:00,71.22,71.25,71.17,71.21,42221.0,52.4817,52.5038,52.4448,52.4743,42221.0
2019-01-11 11:45:00,71.22,71.26,71.21,71.26,66124.0,52.4817,52.5111,52.4743,52.5111,66124.0
2019-01-11 11:50:00,71.27,71.27,71.16,71.19,41186.0,52.5185,52.5185,52.4374,52.4596,41186.0
2019-01-11 11:55:00,71.18,71.26,71.18,71.25,26010.0,52.4522,52.5111,52.4522,52.5038,26010.0
2019-01-11 12:00:00,71.25,71.42,71.24,71.38,78155.0,52.5038,52.629,52.4964,52.5996,78155.0
2019-01-11 12:05:00,71.38,71.39,71.31,71.35,33793.0,52.5996,52.6069,52.548,52.5775,33793.0
2019-01-11 12:10:00,71.35,71.37,71.33,71.35,23691.0,52.5775,52.5922,52.5627,52.5775,23691.0
2019-01-11 12:15:00,71.35,71.35,71.29,71.3,26745.0,52.5775,52.5775,52.5332,52.5406,26745.0
2019-01-11 12:20:00,71.31,71.36,71.28,71.36,40566.0,52.548,52.5848,52.5259,52.5848,40566.0
2019-01-11 12:25:00,71.36,71.37,71.3,71.3,27351.0,52.5848,52.5922,52.5406,52.5406,27351.0
2019-01-11 12:30:00,71.31,71.47,71.31,71.47,47967.0,52.548,52.6659,52.548,52.6659,47967.0
2019-01-11 12:35:00,71.48,71.48,71.39,71.42,44726.0,52.6733,52.6733,52.6069,52.629,44726.0
2019-01-11 12:40:00,71.42,71.44,71.4,71.4,25975.0,52.629,52.6438,52.6143,52.6143,25975.0
2019-01-11 12:45:00,71.4,71.4,71.33,71.35,40713.0,52.6143,52.6143,52.5627,52.5775,40713.0
2019-01-11 12:50:00,71.35,71.42,71.34,71.41,70694.0,52.5775,52.629,52.5701,52.6217,70694.0
2019-01-11 12:55:00,71.43,71.46,71.39,71.4,161333.0,52.6364,52.6585,52.6069,52.6143,161333.0
2019-01-11 13:00:00,71.4,71.4,71.27,71.33,37512.0,52.6143,52.6143,52.5185,52.5627,37512.0
2019-01-11 13:05:00,71.34,71.36,71.3,71.34,24120.0,52.5701,52.5848,52.5406,52.5701,24120.0
2019-01-11 13:10:00,71.33,71.35,71.23,71.24,28507.0,52.5627,52.5775,52.489,52.4964,28507.0
2019-01-11 13:15:00,71.25,71.29,71.18,71.29,42028.0,52.5038,52.5332,52.4522,52.5332,42028.0
2019-01-11 13:20:00,71.29,71.29,71.26,71.27,17220.0,52.5332,52.5332,52.5111,52.5185,17220.0
2019-01-11 13:25:00,71.26,71.3,71.24,71.3,19579.0,52.5111,52.5406,52.4964,52.5406,19579.0
2019-01-11 13:30:00,71.29,71.32,71.25,71.26,28639.0,52.5332,52.5554,52.5038,52.5111,28639.0
2019-01-11 13:35:00,71.26,71.36,71.22,71.36,30063.0,52.5111,52.5848,52.4817,52.5848,30063.0
2019-01-11 13:40:00,71.36,71.45,71.35,71.41,60291.0,52.5848,52.6511,52.5775,52.6217,60291.0
2019-01-11 13:45:00,71.41,71.42,71.3,71.32,66202.0,52.6217,52.629,52.5406,52.5554,66202.0
2019-01-11 13:50:00,71.31,71.43,71.3,71.41,77683.0,52.548,52.6364,52.5406,52.6217,77683.0
2019-01-11 13:55:00,71.4,71.48,71.34,71.46,66644.0,52.6143,52.6733,52.5701,52.6585,66644.0
2019-01-11 14:00:00,71.47,71.52,71.41,71.49,42978.0,52.6659,52.7027,52.6217,52.6806,42978.0
2019-01-11 14:05:00,71.49,71.52,71.47,71.51,29316.0,52.6806,52.7027,52.6659,52.6954,29316.0
2019-01-11 14:10:00,71.51,71.54,71.46,71.5,30515.0,52.6954,52.7175,52.6585,52.688,30515.0
2019-01-11 14:15:00,71.51,71.54,71.48,71.51,27182.0,52.6954,52.7175,52.6733,52.6954,27182.0
2019-01-11 14:20:00,71.51,71.52,71.46,71.5,26728.0,52.6954,52.7027,52.6585,52.688,26728.0
2019-01-11 14:25:00,71.5,71.55,71.46,71.53,30383.0,52.688,52.7248,52.6585,52.7101,30383.0
2019-01-11 14:30:00,71.53,71.55,71.46,71.51,25512.0,52.7101,52.7248,52.6585,52.6954,25512.0
2019-01-11 14:35:00,71.5,71.54,71.44,71.54,38661.0,52.688,52.7175,52.6438,52.7175,38661.0
2019-01-11 14:40:00,71.53,71.58,71.51,71.58,25716.0,52.7101,52.7469,52.6954,52.7469,25716.0
2019-01-11 14:45:00,71.58,71.58,71.44,71.46,41035.0,52.7469,52.7469,52.6438,52.6585,41035.0
2019-01-11 14:50:00,71.46,71.54,71.46,71.48,33152.0,52.6585,52.7175,52.6585,52.6733,33152.0
2019-01-11 14:55:00,71.48,71.52,71.43,71.5,28680.0,52.6733,52.7027,52.6364,52.688,28680.0
2019-01-11 15:00:00,71.51,71.56,71.47,71.54,48014.0,52.6954,52.7322,52.6659,52.7175,48014.0
2019-01-11 15:05:00,71.54,71.69,71.54,71.64,43912.0,52.7175,52.828,52.7175,52.7912,43912.0
2019-01-11 15:10:00,71.63,71.65,71.59,71.62,20926.0,52.7838,52.7985,52.7543,52.7764,20926.0
2019-01-11 15:15:00,71.62,71.63,71.58,71.59,27127.0,52.7764,52.7838,52.7469,52.7543,27127.0
2019-01-11 15:20:00,71.59,71.6,71.55,71.6,34591.0,52.7543,52.7617,52.7248,52.7617,34591.0
2019-01-11 15:25:00,71.6,71.6,71.53,71.56,37698.0,52.7617,52.7617,52.7101,52.7322,37698.0
2019-01-11 15:30:00,71.54,71.65,71.53,71.63,36919.0,52.7175,52.7985,52.7101,52.7838,36919.0
2019-01-11 15:35:00,71.65,71.7,71.63,71.68,49946.0,52.7985,52.8354,52.7838,52.8206,49946.0
2019-01-11 15:40:00,71.69,71.71,71.66,71.66,42537.0,52.828,52.8427,52.8059,52.8059,42537.0
2019-01-11 15:45:00,71.66,71.67,71.61,71.63,54820.0,52.8059,52.8133,52.7691,52.7838,54820.0
2019-01-11 15:50:00,71.63,71.68,71.6,71.6,62697.0,52.7838,52.8206,52.7617,52.7617,62697.0
2019-01-11 15:55:00,71.61,71.73,71.61,71.71,297739.0,52.7691,52.8575,52.7691,52.8427,297739.0
2019-01-14 09:30:00,71.4,71.5,71.3,71.31,53873.0,52.6143,52.688,52.5406,52.548,53873.0
2019-01-14 09:35:00,71.33,71.33,71.13,71.18,57212.0,52.5627,52.5627,52.4153,52.4522,57212.0
2019-01-14 09:40:00,71.21,71.29,71.09,71.16,53372.0,52.4743,52.5332,52.3859,52.4374,53372.0
2019-01-14 09:45:00,71.17,71.22,70.99,71.13,133890.0,52.4448,52.4817,52.3122,52.4153,133890.0
2019-01-14 09:50:00,71.12,71.3,71.1,71.13,70577.0,52.408,52.5406,52.3932,52.4153,70577.0
2019-01-14 09:55:00,71.12,71.19,71.06,71.12,97595.0,52.408,52.4596,52.3638,52.408,97595.0
2019-01-14 10:00:00,71.13,71.18,71.08,71.12,37879.0,52.4153,52.4522,52.3785,52.408,37879.0
2019-01-14 10:05:00,71.12,71.16,71.07,71.12,33163.0,52.408,52.4374,52.3711,52.408,33163.0
2019-01-14 10:10:00,71.12,71.16,71.01,71.03,30865.0,52.408,52.4374,52.3269,52.3417,30865.0
2019-01-14 10:15:00,71.02,71.02,70.87,70.95,59568.0,52.3343,52.3343,52.2237,52.2827,59568.0
2019-01-14 10:20:00,70.94,71.0,70.86,70.93,63719.0,52.2753,52.3195,52.2164,52.268,63719.0
2019-01-14 10:25:00,70.92,70.96,70.85,70.87,32234.0,52.2606,52.2901,52.209,52.2237,32234.0
2019-01-14 10:30:00,70.87,71.05,70.79,70.95,110972.0,52.2237,52.3564,52.1648,52.2827,110972.0
2019-01-14 10:35:00,70.97,71.06,70.88,70.9,35697.0,52.2974,52.3638,52.2311,52.2459,35697.0
2019-01-14 10:40:00,70.9,71.0,70.89,70.94,40424.0,52.2459,52.3195,52.2385,52.2753,40424.0
2019-01-14 10:45:00,70.95,70.95,70.9,70.92,117288.0,52.2827,52.2827,52.2459,52.2606,117288.0
2019-01-14 10:50:00,70.92,70.93,70.7,70.86,52165.0,52.2606,52.268,52.0985,52.2164,52165.0
2019-01-14 10:55:00,70.86,71.01,70.86,70.99,58778.0,52.2164,52.3269,52.2164,52.3122,58778.0
2019-01-14 11:00:00,70.99,71.18,70.94,71.15,65076.0,52.3122,52.4522,52.2753,52.4301,65076.0
2019-01-14 11:05:00,71.14,71.19,71.12,71.15,94196.0,52.4227,52.4596,52.408,52.4301,94196.0
2019-01-14 11:10:00,71.15,71.15,70.98,70.98,48541.0,52.4301,52.4301,52.3048,52.3048,48541.0
2019-01-14 11:15:00,70.98,71.01,70.9,70.93,31355.0,52.3048,52.3269,52.2459,52.268,31355.0
2019-01-14 11:20:00,70.93,71.02,70.9,70.98,30279.0,52.268,52.3343,52.2459,52.3048,30279.0
2019-01-14 11:25:00,70.97,71.01,70.95,71.0,30429.0,52.2974,52.3269,52.2827,52.3195,30429.0
2019-01-14 11:30:00,71.0,71.04,70.97,71.01,27631.0,52.3195,52.349,52.2974,52.3269,27631.0
2019-01-14 11:35:00,71.01,71.01,70.95,70.98,42578.0,52.3269,52.3269,52.2827,52.3048,42578.0
2019-01-14 11:40:00,70.98,71.0,70.94,70.96,26012.0,52.3048,52.3195,52.2753,52.2901,26012.0
2019-01-14 11:45:00,70.97,71.0,70.94,70.97,168809.0,52.2974,52.3195,52.2753,52.2974,168809.0
2019-01-14 11:50:00,70.96,70.96,70.88,70.88,33104.0,52.2901,52.2901,52.2311,52.2311,33104.0
2019-01-14 11:55:00,70.89,70.89,70.83,70.83,28035.0,52.2385,52.2385,52.1943,52.1943,28035.0
2019-01-14 12:00:00,70.84,70.91,70.83,70.89,27436.0,52.2016,52.2532,52.1943,52.2385,27436.0
2019-01-14 12:05:00,70.89,70.95,70.81,70.86,67618.0,52.2385,52.2827,52.1795,52.2164,67618.0
2019-01-14 12:10:00,70.86,70.87,70.82,70.86,21650.0,52.2164,52.2237,52.1869,52.2164,21650.0
2019-01-14 12:15:00,70.86,70.89,70.81,70.82,79000.0,52.2164,52.2385,52.1795,52.1869,79000.0
2019-01-14 12:20:00,70.82,70.85,70.76,70.83,23190.0,52.1869,52.209,52.1427,52.1943,23190.0
2019-01-14 12:25:00,70.84,70.87,70.82,70.85,21124.0,52.2016,52.2237,52.1869,52.209,21124.0
2019-01-14 12:30:00,70.84,70.9,70.82,70.9,73447.0,52.2016,52.2459,52.1869,52.2459,73447.0
2019-01-14 12:35:00,70.9,70.97,70.88,70.93,68566.0,52.2459,52.2974,52.2311,52.268,68566.0
2019-01-14 12:40:00,70.94,70.96,70.85,70.89,24248.0,52.2753,52.2901,52.209,52.2385,24248.0
2019-01-14 12:45:00,70.89,70.89,70.81,70.82,37299.0,52.2385,52.2385,52.1795,52.1869,37299.0
2019-01-14 12:50:00,70.81,70.86,70.78,70.8,18814.0,52.1795,52.2164,52.1574,52.1722,18814.0
2019-01-14 12:55:00,70.82,70.83,70.78,70.8,13165.0,52.1869,52.1943,52.1574,52.1722,13165.0
2019-01-14 13:00:00,70.8,70.86,70.78,70.86,40098.0,52.1722,52.2164,52.1574,52.2164,40098.0
2019-01-14 13:05:00,70.86,70.86,70.79,70.82,19080.0,52.2164,52.2164,52.1648,52.1869,19080.0
2019-01-14 13:10:00,70.82,70.85,70.79,70.84,22094.0,52.1869,52.209,52.1648,52.2016,22094.0
2019-01-14 13:15:00,70.85,70.85,70.82,70.84,24392.0,52.209,52.209,52.1869,52.2016,24392.0
2019-01-14 13:20:00,70.84,70.85,70.8,70.81,30734.0,52.2016,52.209,52.1722,52.1795,30734.0
2019-01-14 13:25:00,70.81,70.82,70.73,70.73,16694.0,52.1795,52.1869,52.1206,52.1206,16694.0
2019-01-14 13:30:00,70.75,70.76,70.72,70.73,18876.0,52.1353,52.1427,52.1132,52.1206,18876.0
2019-01-14 13:35:00,70.73,70.76,70.72,70.76,24233.0,52.1206,52.1427,52.1132,52.1427,24233.0
2019-01-14 13:40:00,70.76,70.76,70.75,70.76,12166.0,52.1427,52.1427,52.1353,52.1427,12166.0
2019-01-14 13:45:00,70.75,70.77,70.71,70.76,38948.0,52.1353,52.1501,52.1058,52.1427,38948.0
2019-01-14 13:50:00,70.77,70.78,70.75,70.75,23578.0,52.1501,52.1574,52.1353,52.1353,23578.0
2019-01-14 13:55:00,70.76,70.77,70.73,70.74,22098.0,52.1427,52.1501,52.1206,52.128,22098.0
2019-01-14 14:00:00,70.75,70.79,70.73,70.78,24010.0,52.1353,52.1648,52.1206,52.1574,24010.0
2019-01-14 14:05:00,70.79,70.79,70.67,70.69,44485.0,52.1648,52.1648,52.0764,52.0911,44485.0
2019-01-14 14:10:00,70.69,70.73,70.65,70.65,23884.0,52.0911,52.1206,52.0616,52.0616,23884.0
2019-01-14 14:15:00,70.66,70.66,70.49,70.5,55444.0,52.069,52.069,51.9437,51.9511,55444.0
2019-01-14 14:20:00,70.52,70.56,70.42,70.53,29591.0,51.9658,51.9953,51.8921,51.9732,29591.0
2019-01-14 14:25:00,70.53,70.56,70.44,70.56,29599.0,51.9732,51.9953,51.9069,51.9953,29599.0
2019-01-14 14:30:00,70.57,70.61,70.56,70.61,28696.0,52.0027,52.0322,51.9953,52.0322,28696.0
2019-01-14 14:35:00,70.61,70.64,70.57,70.61,29909.0,52.0322,52.0543,52.0027,52.0322,29909.0
2019-01-14 14:40:00,70.61,70.63,70.53,70.59,29893.0,52.0322,52.0469,51.9732,52.0174,29893.0
2019-01-14 14:45:00,70.59,70.69,70.59,70.67,43880.0,52.0174,52.0911,52.0174,52.0764,43880.0
2019-01-14 14:50:00,70.67,70.74,70.66,70.73,21854.0,52.0764,52.128,52.069,52.1206,21854.0
2019-01-14 14:55:00,70.73,70.81,70.72,70.76,53175.0,52.1206,52.1795,52.1132,52.1427,53175.0
2019-01-14 15:00:00,70.76,70.76,70.71,70.72,28323.0,52.1427,52.1427,52.1058,52.1132,28323.0
2019-01-14 15:05:00,70.72,70.75,70.68,70.7,24051.0,52.1132,52.1353,52.0837,52.0985,24051.0
2019-01-14 15:10:00,70.69,70.7,70.66,70.66,34126.0,52.0911,52.0985,52.069,52.069,34126.0
2019-01-14 15:15:00,70.65,70.7,70.63,70.67,33491.0,52.0616,52.0985,52.0469,52.0764,33491.0
2019-01-14 15:20:00,70.67,70.69,70.61,70.62,62023.0,52.0764,52.0911,52.0322,52.0395,62023.0
2019-01-14 15:25:00,70.61,70.64,70.59,70.59,52284.0,52.0322,52.0543,52.0174,52.0174,52284.0
2019-01-14 15:30:00,70.58,70.62,70.56,70.58,59320.0,52.01,52.0395,51.9953,52.01,59320.0
2019-01-14 15:35:00,70.58,70.62,70.57,70.6,55419.0,52.01,52.0395,52.0027,52.0248,55419.0
2019-01-14 15:40:00,70.61,70.61,70.54,70.6,116141.0,52.0322,52.0322,51.9806,52.0248,116141.0
2019-01-14 15:45:00,70.61,70.63,70.57,70.59,104486.0,52.0322,52.0469,52.0027,52.0174,104486.0
2019-01-14 15:50:00,70.59,70.61,70.49,70.52,239025.0,52.0174,52.0322,51.9437,51.9658,239025.0
2019-01-14 15:55:00,70.51,70.76,70.35,70.67,649675.0,51.9585,52.1427,51.8406,52.0764,649675.0
2019-01-15 09:30:00,70.99,71.23,70.8,70.85,90816.0,52.3122,52.489,52.1722,52.209,90816.0
2019-01-15 09:35:00,70.86,71.37,70.8,71.37,52214.0,52.2164,52.5922,52.1722,52.5922,52214.0
2019-01-15 09:40:00,71.34,71.5,71.26,71.3,46420.0,52.5701,52.688,52.5111,52.5406,46420.0
2019-01-15 09:45:00,71.31,71.37,71.23,71.23,82130.0,52.548,52.5922,52.489,52.489,82130.0
2019-01-15 09:50:00,71.24,71.49,71.23,71.49,63708.0,52.4964,52.6806,52.489,52.6806,63708.0
2019-01-15 09:55:00,71.5,71.59,71.45,71.54,47576.0,52.688,52.7543,52.6511,52.7175,47576.0
2019-01-15 10:00:00,71.55,71.89,71.55,71.77,46331.0,52.7248,52.9754,52.7248,52.887,46331.0
2019-01-15 10:05:00,71.77,71.86,71.7,71.72,44713.0,52.887,52.9533,52.8354,52.8501,44713.0
2019-01-15 10:10:00,71.71,71.72,71.52,71.64,54320.0,52.8427,52.8501,52.7027,52.7912,54320.0
2019-01-15 10:15:00,71.65,71.68,71.51,71.59,35048.0,52.7985,52.8206,52.6954,52.7543,35048.0
2019-01-15 10:20:00,71.59,71.61,71.44,71.51,42071.0,52.7543,52.7691,52.6438,52.6954,42071.0
2019-01-15 10:25:00,71.51,71.56,71.41,71.42,56334.0,52.6954,52.7322,52.6217,52.629,56334.0
2019-01-15 10:30:00,71.43,71.51,71.37,71.5,53256.0,52.6364,52.6954,52.5922,52.688,53256.0
2019-01-15 10:35:00,71.5,71.51,71.41,71.45,19661.0,52.688,52.6954,52.6217,52.6511,19661.0
2019-01-15 10:40:00,71.46,71.62,71.45,71.54,25666.0,52.6585,52.7764,52.6511,52.7175,25666.0
2019-01-15 10:45:00,71.55,71.6,71.5,71.56,78674.0,52.7248,52.7617,52.688,52.7322,78674.0
2019-01-15 10:50:00,71.57,71.6,71.5,71.51,34249.0,52.7396,52.7617,52.688,52.6954,34249.0
2019-01-15 10:55:00,71.5,71.64,71.48,71.64,63579.0,52.688,52.7912,52.6733,52.7912,63579.0
2019-01-15 11:00:00,71.64,71.69,71.59,71.67,43898.0,52.7912,52.828,52.7543,52.8133,43898.0
2019-01-15 11:05:00,71.68,71.71,71.63,71.68,26694.0,52.8206,52.8427,52.7838,52.8206,26694.0
2019-01-15 11:10:00,71.67,71.69,71.6,71.68,32426.0,52.8133,52.828,52.7617,52.8206,32426.0
2019-01-15 11:15:00,71.68,71.7,71.54,71.55,29962.0,52.8206,52.8354,52.7175,52.7248,29962.0
2019-01-15 11:20:00,71.56,71.57,71.45,71.5,27954.0,52.7322,52.7396,52.6511,52.688,27954.0
2019-01-15 11:25:00,71.49,71.61,71.46,71.59,23455.0,52.6806,52.7691,52.6585,52.7543,23455.0
2019-01-15 11:30:00,71.6,71.65,71.57,71.59,29850.0,52.7617,52.7985,52.7396,52.7543,29850.0
2019-01-15 11:35:00,71.6,71.63,71.46,71.47,26978.0,52.7617,52.7838,52.6585,52.6659,26978.0
2019-01-15 11:40:00,71.46,71.71,71.46,71.65,39034.0,52.6585,52.8427,52.6585,52.7985,39034.0
2019-01-15 11:45:00,71.64,71.68,71.59,71.59,31042.0,52.7912,52.8206,52.7543,52.7543,31042.0
2019-01-15 11:50:00,71.59,71.65,71.56,71.63,13517.0,52.7543,52.7985,52.7322,52.7838,13517.0
2019-01-15 11:55:00,71.62,71.76,71.62,71.73,33108.0,52.7764,52.8796,52.7764,52.8575,33108.0
2019-01-15 12:00:00,71.74,71.85,71.73,71.81,33872.0,52.8648,52.9459,52.8575,52.9164,33872.0
2019-01-15 12:05:00,71.81,71.85,71.75,71.76,14282.0,52.9164,52.9459,52.8722,52.8796,14282.0
2019-01-15 12:10:00,71.76,71.86,71.76,71.84,19867.0,52.8796,52.9533,52.8796,52.9385,19867.0
2019-01-15 12:15:00,71.85,71.9,71.83,71.89,20618.0,52.9459,52.9828,52.9312,52.9754,20618.0
2019-01-15 12:20:00,71.89,71.93,71.87,71.92,32950.0,52.9754,53.0049,52.9606,52.9975,32950.0
2019-01-15 12:25:00,71.91,71.91,71.82,71.85,18085.0,52.9901,52.9901,52.9238,52.9459,18085.0
2019-01-15 12:30:00,71.85,71.89,71.77,71.81,22674.0,52.9459,52.9754,52.887,52.9164,22674.0
2019-01-15 12:35:00,71.8,71.83,71.79,71.83,11759.0,52.9091,52.9312,52.9017,52.9312,11759.0
2019-01-15 12:40:00,71.84,71.86,71.8,71.83,13798.0,52.9385,52.9533,52.9091,52.9312,13798.0
2019-01-15 12:45:00,71.83,71.86,71.81,71.84,23262.0,52.9312,52.9533,52.9164,52.9385,23262.0
2019-01-15 12:50:00,71.84,71.86,71.81,71.81,15560.0,52.9385,52.9533,52.9164,52.9164,15560.0
2019-01-15 12:55:00,71.81,71.82,71.73,71.78,16607.0,52.9164,52.9238,52.8575,52.8943,16607.0
2019-01-15 13:00:00,71.78,71.8,71.75,71.8,24590.0,52.8943,52.9091,52.8722,52.9091,24590.0
2019-01-15 13:05:00,71.81,71.96,71.8,71.95,56689.0,52.9164,53.027,52.9091,53.0196,56689.0
2019-01-15 13:10:00,71.95,71.98,71.91,71.91,16718.0,53.0196,53.0417,52.9901,52.9901,16718.0
2019-01-15 13:15:00,71.91,71.91,71.84,71.89,11466.0,52.9901,52.9901,52.9385,52.9754,11466.0
2019-01-15 13:20:00,71.89,71.94,71.88,71.92,19718.0,52.9754,53.0122,52.968,52.9975,19718.0
2019-01-15 13:25:00,71.92,71.97,71.89,71.97,17681.0,52.9975,53.0343,52.9754,53.0343,17681.0
2019-01-15 13:30:00,71.97,71.98,71.93,71.93,11655.0,53.0343,53.0417,53.0049,53.0049,11655.0
2019-01-15 13:35:00,71.94,71.98,71.93,71.95,23465.0,53.0122,53.0417,53.0049,53.0196,23465.0
2019-01-15 13:40:00,71.95,71.95,71.9,71.9,21042.0,53.0196,53.0196,52.9828,52.9828,21042.0
2019-01-15 13:45:00,71.9,71.9,71.83,71.86,26106.0,52.9828,52.9828,52.9312,52.9533,26106.0
2019-01-15 13:50:00,71.87,71.87,71.75,71.77,22249.0,52.9606,52.9606,52.8722,52.887,22249.0
2019-01-15 13:55:00,71.77,71.77,71.71,71.72,24138.0,52.887,52.887,52.8427,52.8501,24138.0
2019-01-15 14:00:00,71.72,71.86,71.72,71.72,26987.0,52.8501,52.9533,52.8501,52.8501,26987.0
2019-01-15 14:05:00,71.74,71.79,71.66,71.77,21465.0,52.8648,52.9017,52.8059,52.887,21465.0
2019-01-15 14:10:00,71.78,71.79,71.74,71.75,24113.0,52.8943,52.9017,52.8648,52.8722,24113.0
2019-01-15 14:15:00,71.75,71.76,71.63,71.67,25282.0,52.8722,52.8796,52.7838,52.8133,25282.0
2019-01-15 14:20:00,71.66,71.66,71.6,71.62,26397.0,52.8059,52.8059,52.7617,52.7764,26397.0
2019-01-15 14:25:00,71.62,71.63,71.46,71.5,24157.0,52.7764,52.7838,52.6585,52.688,24157.0
2019-01-15 14:30:00,71.49,71.55,71.39,71.54,36679.0,52.6806,52.7248,52.6069,52.7175,36679.0
2019-01-15 14:35:00,71.53,71.55,71.4,71.48,24890.0,52.7101,52.7248,52.6143,52.6733,24890.0
2019-01-15 14:40:00,71.48,71.58,71.47,71.56,27867.0,52.6733,52.7469,52.6659,52.7322,27867.0
2019-01-15 14:45:00,71.55,71.63,71.54,71.59,25520.0,52.7248,52.7838,52.7175,52.7543,25520.0
2019-01-15 14:50:00,71.6,71.69,71.6,71.68,20331.0,52.7617,52.828,52.7617,52.8206,20331.0
2019-01-15 14:55:00,71.68,71.71,71.65,71.7,20573.0,52.8206,52.8427,52.7985,52.8354,20573.0
2019-01-15 15:00:00,71.7,71.74,71.69,71.74,31594.0,52.8354,52.8648,52.828,52.8648,31594.0
2019-01-15 15:05:00,71.74,71.81,71.65,71.77,177699.0,52.8648,52.9164,52.7985,52.887,177699.0
2019-01-15 15:10:00,71.77,71.8,71.74,71.77,34504.0,52.887,52.9091,52.8648,52.887,34504.0
2019-01-15 15:15:00,71.78,71.78,71.7,71.72,31386.0,52.8943,52.8943,52.8354,52.8501,31386.0
2019-01-15 15:20:00,71.72,71.72,71.65,71.66,26538.0,52.8501,52.8501,52.7985,52.8059,26538.0
2019-01-15 15:25:00,71.66,71.76,71.64,71.73,67293.0,52.8059,52.8796,52.7912,52.8575,67293.0
2019-01-15 15:30:00,71.72,71.74,71.69,71.74,36055.0,52.8501,52.8648,52.828,52.8648,36055.0
2019-01-15 15:35:00,71.74,71.75,71.65,71.69,51801.0,52.8648,52.8722,52.7985,52.828,51801.0
2019-01-15 15:40:00,71.69,71.76,71.67,71.73,64194.0,52.828,52.8796,52.8133,52.8575,64194.0
2019-01-15 15:45:00,71.74,71.84,71.73,71.76,95101.0,52.8648,52.9385,52.8575,52.8796,95101.0
2019-01-15 15:50:00,71.75,71.76,71.68,71.7,59206.0,52.8722,52.8796,52.8206,52.8354,59206.0
2019-01-15 15:55:00,71.72,71.82,71.7,71.79,204130.0,52.8501,52.9238,52.8354,52.9017,204130.0
2019-01-16 09:30:00,72.01,72.09,71.84,71.88,85381.0,53.0638,53.1228,52.9385,52.968,85381.0
2019-01-16 09:35:00,71.9,71.98,71.9,71.91,14122.0,52.9828,53.0417,52.9828,52.9901,14122.0
2019-01-16 09:40:00,71.88,72.11,71.88,72.08,17629.0,52.968,53.1375,52.968,53.1154,17629.0
2019-01-16 09:45:00,72.08,72.21,72.02,72.14,30100.0,53.1154,53.2112,53.0712,53.1596,30100.0
2019-01-16 09:50:00,72.17,72.22,72.14,72.18,26340.0,53.1817,53.2186,53.1596,53.1891,26340.0
2019-01-16 09:55:00,72.19,72.27,72.18,72.23,27256.0,53.1965,53.2554,53.1891,53.2259,27256.0
2019-01-16 10:00:00,72.24,72.28,72.16,72.2,31331.0,53.2333,53.2628,53.1743,53.2038,31331.0
2019-01-16 10:05:00,72.2,72.38,72.2,72.36,24687.0,53.2038,53.3365,53.2038,53.3217,24687.0
2019-01-16 10:10:00,72.36,72.53,72.35,72.5,30105.0,53.3217,53.447,53.3144,53.4249,30105.0
2019-01-16 10:15:00,72.5,72.53,72.38,72.4,32959.0,53.4249,53.447,53.3365,53.3512,32959.0
2019-01-16 10:20:00,72.41,72.46,72.37,72.44,35375.0,53.3586,53.3954,53.3291,53.3807,35375.0
2019-01-16 10:25:00,72.46,72.59,72.46,72.53,42856.0,53.3954,53.4912,53.3954,53.447,42856.0
2019-01-16 10:30:00,72.51,72.53,72.42,72.48,28086.0,53.4323,53.447,53.3659,53.4102,28086.0
2019-01-16 10:35:00,72.48,72.53,72.31,72.32,13213.0,53.4102,53.447,53.2849,53.2922,13213.0
2019-01-16 10:40:00,72.33,72.38,72.26,72.28,25431.0,53.2996,53.3365,53.248,53.2628,25431.0
2019-01-16 10:45:00,72.27,72.3,72.2,72.25,46963.0,53.2554,53.2775,53.2038,53.2407,46963.0
2019-01-16 10:50:00,72.27,72.31,72.23,72.31,39151.0,53.2554,53.2849,53.2259,53.2849,39151.0
2019-01-16 10:55:00,72.31,72.35,72.24,72.35,30642.0,53.2849,53.3144,53.2333,53.3144,30642.0
2019-01-16 11:00:00,72.36,72.49,72.32,72.4,50793.0,53.3217,53.4175,53.2922,53.3512,50793.0
2019-01-16 11:05:00,72.4,72.4,72.13,72.13,29417.0,53.3512,53.3512,53.1522,53.1522,29417.0
2019-01-16 11:10:00,72.14,72.29,72.14,72.28,24945.0,53.1596,53.2701,53.1596,53.2628,24945.0
2019-01-16 11:15:00,72.28,72.42,72.26,72.39,79787.0,53.2628,53.3659,53.248,53.3438,79787.0
2019-01-16 11:20:00,72.4,72.44,72.39,72.41,26183.0,53.3512,53.3807,53.3438,53.3586,26183.0
2019-01-16 11:25:00,72.42,72.43,72.36,72.38,30467.0,53.3659,53.3733,53.3217,53.3365,30467.0
2019-01-16 11:30:00,72.39,72.42,72.37,72.42,30689.0,53.3438,53.3659,53.3291,53.3659,30689.0
2019-01-16 11:35:00,72.42,72.54,72.41,72.5,41387.0,53.3659,53.4544,53.3586,53.4249,41387.0
2019-01-16 11:40:00,72.5,72.5,72.4,72.41,20827.0,53.4249,53.4249,53.3512,53.3586,20827.0
2019-01-16 11:45:00,72.41,72.43,72.25,72.26,29310.0,53.3586,53.3733,53.2407,53.248,29310.0
2019-01-16 11:50:00,72.24,72.27,72.15,72.17,20700.0,53.2333,53.2554,53.167,53.1817,20700.0
2019-01-16 11:55:00,72.17,72.21,72.14,72.21,29926.0,53.1817,53.2112,53.1596,53.2112,29926.0
2019-01-16 12:00:00,72.21,72.25,72.15,72.17,21560.0,53.2112,53.2407,53.167,53.1817,21560.0
2019-01-16 12:05:00,72.17,72.24,72.1,72.1,15081.0,53.1817,53.2333,53.1301,53.1301,15081.0
2019-01-16 12:10:00,72.11,72.21,72.1,72.11,16169.0,53.1375,53.2112,53.1301,53.1375,16169.0
2019-01-16 12:15:00,72.1,72.1,71.95,72.02,27281.0,53.1301,53.1301,53.0196,53.0712,27281.0
2019-01-16 12:20:00,72.01,72.03,71.96,72.03,15800.0,53.0638,53.0785,53.027,53.0785,15800.0
2019-01-16 12:25:00,72.03,72.11,72.0,72.1,25603.0,53.0785,53.1375,53.0564,53.1301,25603.0
2019-01-16 12:30:00,72.11,72.13,72.05,72.07,23356.0,53.1375,53.1522,53.0933,53.108,23356.0
2019-01-16 12:35:00,72.08,72.1,72.04,72.06,19720.0,53.1154,53.1301,53.0859,53.1007,19720.0
2019-01-16 12:40:00,72.07,72.14,72.07,72.11,21343.0,53.108,53.1596,53.108,53.1375,21343.0
2019-01-16 12:45:00,72.12,72.12,72.06,72.06,37922.0,53.1449,53.1449,53.1007,53.1007,37922.0
2019-01-16 12:50:00,72.07,72.17,72.07,72.16,11361.0,53.108,53.1817,53.108,53.1743,11361.0
2019-01-16 12:55:00,72.17,72.19,72.15,72.19,16033.0,53.1817,53.1965,53.167,53.1965,16033.0
2019-01-16 13:00:00,72.19,72.19,72.13,72.14,21172.0,53.1965,53.1965,53.1522,53.1596,21172.0
2019-01-16 13:05:00,72.15,72.15,72.06,72.12,22296.0,53.167,53.167,53.1007,53.1449,22296.0
2019-01-16 13:10:00,72.12,72.13,72.06,72.07,19725.0,53.1449,53.1522,53.1007,53.108,19725.0
2019-01-16 13:15:00,72.07,72.09,72.02,72.08,22936.0,53.108,53.1228,53.0712,53.1154,22936.0
2019-01-16 13:20:00,72.08,72.14,72.08,72.11,24954.0,53.1154,53.1596,53.1154,53.1375,24954.0
2019-01-16 13:25:00,72.11,72.12,72.08,72.12,16782.0,53.1375,53.1449,53.1154,53.1449,16782.0
2019-01-16 13:30:00,72.12,72.14,72.1,72.12,24193.0,53.1449,53.1596,53.1301,53.1449,24193.0
2019-01-16 13:35:00,72.11,72.13,72.1,72.11,14763.0,53.1375,53.1522,53.1301,53.1375,14763.0
2019-01-16 13:40:00,72.11,72.13,72.1,72.1,18809.0,53.1375,53.1522,53.1301,53.1301,18809.0
2019-01-16 13:45:00,72.1,72.17,72.07,72.14,28730.0,53.1301,53.1817,53.108,53.1596,28730.0
2019-01-16 13:50:00,72.14,72.15,72.09,72.12,31759.0,53.1596,53.167,53.1228,53.1449,31759.0
2019-01-16 13:55:00,72.11,72.14,72.09,72.13,22140.0,53.1375,53.1596,53.1228,53.1522,22140.0
2019-01-16 14:00:00,72.12,72.18,72.12,72.16,25561.0,53.1449,53.1891,53.1449,53.1743,25561.0
2019-01-16 14:05:00,72.17,72.19,72.12,72.14,26000.0,53.1817,53.1965,53.1449,53.1596,26000.0
2019-01-16 14:10:00,72.15,72.15,72.09,72.09,25990.0,53.167,53.167,53.1228,53.1228,25990.0
2019-01-16 14:15:00,72.09,72.14,72.09,72.12,24732.0,53.1228,53.1596,53.1228,53.1449,24732.0
2019-01-16 14:20:00,72.12,72.17,72.11,72.16,28741.0,53.1449,53.1817,53.1375,53.1743,28741.0
2019-01-16 14:25:00,72.16,72.19,72.14,72.17,20973.0,53.1743,53.1965,53.1596,53.1817,20973.0
2019-01-16 14:30:00,72.17,72.24,72.12,72.24,31314.0,53.1817,53.2333,53.1449,53.2333,31314.0
2019-01-16 14:35:00,72.23,72.29,72.18,72.2,36166.0,53.2259,53.2701,53.1891,53.2038,36166.0
2019-01-16 14:40:00,72.2,72.24,72.16,72.16,27033.0,53.2038,53.2333,53.1743,53.1743,27033.0
2019-01-16 14:45:00,72.16,72.21,72.16,72.19,22285.0,53.1743,53.2112,53.1743,53.1965,22285.0
2019-01-16 14:50:00,72.19,72.22,72.08,72.1,37730.0,53.1965,53.2186,53.1154,53.1301,37730.0
2019-01-16 14:55:00,72.08,72.15,72.08,72.15,20150.0,53.1154,53.167,53.1154,53.167,20150.0
2019-01-16 15:00:00,72.14,72.21,72.11,72.21,35897.0,53.1596,53.2112,53.1375,53.2112,35897.0
2019-01-16 15:05:00,72.21,72.24,72.19,72.2,40001.0,53.2112,53.2333,53.1965,53.2038,40001.0
2019-01-16 15:10:00,72.2,72.21,72.11,72.11,40544.0,53.2038,53.2112,53.1375,53.1375,40544.0
2019-01-16 15:15:00,72.11,72.16,72.08,72.16,23815.0,53.1375,53.1743,53.1154,53.1743,23815.0
2019-01-16 15:20:00,72.15,72.2,72.14,72.18,31194.0,53.167,53.2038,53.1596,53.1891,31194.0
2019-01-16 15:25:00,72.19,72.22,72.16,72.22,32523.0,53.1965,53.2186,53.1743,53.2186,32523.0
2019-01-16 15:30:00,72.21,72.22,71.91,72.01,81107.0,53.2112,53.2186,52.9901,53.0638,81107.0
2019-01-16 15:35:00,72.01,72.17,72.0,72.14,41263.0,53.0638,53.1817,53.0564,53.1596,41263.0
2019-01-16 15:40:00,72.14,72.16,72.06,72.12,56857.0,53.1596,53.1743,53.1007,53.1449,56857.0
2019-01-16 15:45:00,72.12,72.16,72.09,72.14,80847.0,53.1449,53.1743,53.1228,53.1596,80847.0
2019-01-16 15:50:00,72.13,72.13,72.02,72.04,67962.0,53.1522,53.1522,53.0712,53.0859,67962.0
2019-01-16 15:55:00,72.05,72.11,71.95,71.98,231495.0,53.0933,53.1375,53.0196,53.0417,231495.0
2019-01-17 09:30:00,71.34,71.79,71.31,71.31,85824.0,52.5701,52.9017,52.548,52.548,85824.0
2019-01-17 09:35:00,71.34,71.43,71.29,71.42,20253.0,52.5701,52.6364,52.5332,52.629,20253.0
2019-01-17 09:40:00,71.38,71.45,71.32,71.42,26302.0,52.5996,52.6511,52.5554,52.629,26302.0
2019-01-17 09:45:00,71.42,71.58,71.41,71.56,34132.0,52.629,52.7469,52.6217,52.7322,34132.0
2019-01-17 09:50:00,71.55,71.69,71.51,71.65,21297.0,52.7248,52.828,52.6954,52.7985,21297.0
2019-01-17 09:55:00,71.64,71.78,71.64,71.71,25185.0,52.7912,52.8943,52.7912,52.8427,25185.0
2019-01-17 10:00:00,71.71,71.74,71.52,71.52,34581.0,52.8427,52.8648,52.7027,52.7027,34581.0
2019-01-17 10:05:00,71.54,71.63,71.45,71.61,31554.0,52.7175,52.7838,52.6511,52.7691,31554.0
2019-01-17 10:10:00,71.61,71.73,71.6,71.63,22741.0,52.7691,52.8575,52.7617,52.7838,22741.0
2019-01-17 10:15:00,71.62,71.75,71.53,71.56,26691.0,52.7764,52.8722,52.7101,52.7322,26691.0
2019-01-17 10:20:00,71.58,71.59,71.5,71.54,25766.0,52.7469,52.7543,52.688,52.7175,25766.0
2019-01-17 10:25:00,71.53,71.67,71.5,71.67,25121.0,52.7101,52.8133,52.688,52.8133,25121.0
2019-01-17 10:30:00,71.67,71.74,71.63,71.7,23127.0,52.8133,52.8648,52.7838,52.8354,23127.0
2019-01-17 10:35:00,71.71,71.73,71.61,71.61,20674.0,52.8427,52.8575,52.7691,52.7691,20674.0
2019-01-17 10:40:00,71.61,71.77,71.61,71.75,19200.0,52.7691,52.887,52.7691,52.8722,19200.0
2019-01-17 10:45:00,71.75,71.77,71.6,71.66,17691.0,52.8722,52.887,52.7617,52.8059,17691.0
2019-01-17 10:50:00,71.68,71.76,71.65,71.75,46657.0,52.8206,52.8796,52.7985,52.8722,46657.0
2019-01-17 10:55:00,71.75,71.81,71.7,71.78,27711.0,52.8722,52.9164,52.8354,52.8943,27711.0
2019-01-17 11:00:00,71.77,71.9,71.76,71.76,22436.0,52.887,52.9828,52.8796,52.8796,22436.0
2019-01-17 11:05:00,71.77,71.82,71.75,71.79,19751.0,52.887,52.9238,52.8722,52.9017,19751.0
2019-01-17 11:10:00,71.81,71.85,71.75,71.75,21701.0,52.9164,52.9459,52.8722,52.8722,21701.0
2019-01-17 11:15:00,71.75,71.87,71.74,71.82,25689.0,52.8722,52.9606,52.8648,52.9238,25689.0
2019-01-17 11:20:00,71.83,71.84,71.75,71.75,22367.0,52.9312,52.9385,52.8722,52.8722,22367.0
2019-01-17 11:25:00,71.75,71.83,71.72,71.81,21992.0,52.8722,52.9312,52.8501,52.9164,21992.0
2019-01-17 11:30:00,71.79,71.83,71.74,71.8,16417.0,52.9017,52.9312,52.8648,52.9091,16417.0
2019-01-17 11:35:00,71.79,71.82,71.74,71.75,23571.0,52.9017,52.9238,52.8648,52.8722,23571.0
2019-01-17 11:40:00,71.74,71.76,71.69,71.74,25763.0,52.8648,52.8796,52.828,52.8648,25763.0
2019-01-17 11:45:00,71.74,71.79,71.73,71.75,27025.0,52.8648,52.9017,52.8575,52.8722,27025.0
2019-01-17 11:50:00,71.76,71.78,71.69,71.69,29262.0,52.8796,52.8943,52.828,52.828,29262.0
2019-01-17 11:55:00,71.7,71.72,71.66,71.66,24505.0,52.8354,52.8501,52.8059,52.8059,24505.0
2019-01-17 12:00:00,71.67,71.7,71.59,71.7,35334.0,52.8133,52.8354,52.7543,52.8354,35334.0
2019-01-17 12:05:00,71.7,71.7,71.67,71.68,23752.0,52.8354,52.8354,52.8133,52.8206,23752.0
2019-01-17 12:10:00,71.69,71.75,71.68,71.69,31709.0,52.828,52.8722,52.8206,52.828,31709.0
2019-01-17 12:15:00,71.69,71.72,71.64,71.64,24865.0,52.828,52.8501,52.7912,52.7912,24865.0
2019-01-17 12:20:00,71.64,71.73,71.64,71.73,16762.0,52.7912,52.8575,52.7912,52.8575,16762.0
2019-01-17 12:25:00,71.72,71.75,71.68,71.75,24924.0,52.8501,52.8722,52.8206,52.8722,24924.0
2019-01-17 12:30:00,71.74,71.78,71.73,71.73,40676.0,52.8648,52.8943,52.8575,52.8575,40676.0
2019-01-17 12:35:00,71.74,71.74,71.7,71.72,21155.0,52.8648,52.8648,52.8354,52.8501,21155.0
2019-01-17 12:40:00,71.74,71.76,71.63,71.67,30892.0,52.8648,52.8796,52.7838,52.8133,30892.0
2019-01-17 12:45:00,71.68,71.71,71.62,71.67,16192.0,52.8206,52.8427,52.7764,52.8133,16192.0
2019-01-17 12:50:00,71.67,71.69,71.59,71.59,16651.0,52.8133,52.828,52.7543,52.7543,16651.0
2019-01-17 12:55:00,71.6,71.61,71.53,71.59,13841.0,52.7617,52.7691,52.7101,52.7543,13841.0
2019-01-17 13:00:00,71.58,71.63,71.54,71.58,18456.0,52.7469,52.7838,52.7175,52.7469,18456.0
2019-01-17 13:05:00,71.58,71.68,71.58,71.67,26687.0,52.7469,52.8206,52.7469,52.8133,26687.0
2019-01-17 13:10:00,71.68,71.68,71.62,71.63,25950.0,52.8206,52.8206,52.7764,52.7838,25950.0
2019-01-17 13:15:00,71.63,71.71,71.63,71.68,31062.0,52.7838,52.8427,52.7838,52.8206,31062.0
2019-01-17 13:20:00,71.68,71.7,71.65,71.69,27543.0,52.8206,52.8354,52.7985,52.828,27543.0
2019-01-17 13:25:00,71.68,71.75,71.67,71.73,35990.0,52.8206,52.8722,52.8133,52.8575,35990.0
2019-01-17 13:30:00,71.73,71.77,71.73,71.77,18470.0,52.8575,52.887,52.8575,52.887,18470.0
2019-01-17 13:35:00,71.77,71.79,71.75,71.78,23270.0,52.887,52.9017,52.8722,52.8943,23270.0
2019-01-17 13:40:00,71.78,71.8,71.72,71.73,19930.0,52.8943,52.9091,52.8501,52.8575,19930.0
2019-01-17 13:45:00,71.73,71.77,71.69,71.76,23478.0,52.8575,52.887,52.828,52.8796,23478.0
2019-01-17 13:50:00,71.76,71.78,71.72,71.78,19209.0,52.8796,52.8943,52.8501,52.8943,19209.0
2019-01-17 13:55:00,71.78,71.81,71.77,71.81,17488.0,52.8943,52.9164,52.887,52.9164,17488.0
2019-01-17 14:00:00,71.81,71.83,71.76,71.8,18770.0,52.9164,52.9312,52.8796,52.9091,18770.0
2019-01-17 14:05:00,71.81,71.84,71.79,71.81,14721.0,52.9164,52.9385,52.9017,52.9164,14721.0
2019-01-17 14:10:00,71.81,71.84,71.78,71.78,10665.0,52.9164,52.9385,52.8943,52.8943,10665.0
2019-01-17 14:15:00,71.78,71.79,71.71,71.75,17991.0,52.8943,52.9017,52.8427,52.8722,17991.0
2019-01-17 14:20:00,71.75,71.75,71.69,71.72,17612.0,52.8722,52.8722,52.828,52.8501,17612.0
2019-01-17 14:25:00,71.74,71.76,71.72,71.74,11559.0,52.8648,52.8796,52.8501,52.8648,11559.0
2019-01-17 14:30:00,71.75,71.81,71.72,71.73,20971.0,52.8722,52.9164,52.8501,52.8575,20971.0
2019-01-17 14:35:00,71.73,71.89,71.67,71.86,57184.0,52.8575,52.9754,52.8133,52.9533,57184.0
2019-01-17 14:40:00,71.86,72.1,71.86,72.04,78272.0,52.9533,53.1301,52.9533,53.0859,78272.0
2019-01-17 14:45:00,72.05,72.27,72.04,72.23,319118.0,53.0933,53.2554,53.0859,53.2259,319118.0
2019-01-17 14:50:00,72.23,72.27,72.05,72.08,52853.0,53.2259,53.2554,53.0933,53.1154,52853.0
2019-01-17 14:55:00,72.1,72.14,71.88,72.0,73866.0,53.1301,53.1596,52.968,53.0564,73866.0
2019-01-17 15:00:00,72.02,72.03,71.85,71.91,30847.0,53.0712,53.0785,52.9459,52.9901,30847.0
2019-01-17 15:05:00,71.9,72.02,71.88,71.99,30113.0,52.9828,53.0712,52.968,53.0491,30113.0
2019-01-17 15:10:00,72.0,72.02,71.9,71.95,32991.0,53.0564,53.0712,52.9828,53.0196,32991.0
2019-01-17 15:15:00,71.94,72.02,71.92,72.02,27498.0,53.0122,53.0712,52.9975,53.0712,27498.0
2019-01-17 15:20:00,72.02,72.02,71.96,71.98,26370.0,53.0712,53.0712,53.027,53.0417,26370.0
2019-01-17 15:25:00,71.97,72.02,71.89,72.01,32890.0,53.0343,53.0712,52.9754,53.0638,32890.0
2019-01-17 15:30:00,72.01,72.08,71.99,72.07,60952.0,53.0638,53.1154,53.0491,53.108,60952.0
2019-01-17 15:35:00,72.06,72.09,71.97,71.98,53929.0,53.1007,53.1228,53.0343,53.0417,53929.0
2019-01-17 15:40:00,71.97,72.0,71.91,71.95,41447.0,53.0343,53.0564,52.9901,53.0196,41447.0
2019-01-17 15:45:00,71.96,72.02,71.95,71.97,67884.0,53.027,53.0712,53.0196,53.0343,67884.0
2019-01-17 15:50:00,71.96,71.98,71.92,71.98,74037.0,53.027,53.0417,52.9975,53.0417,74037.0
2019-01-17 15:55:00,71.98,72.02,71.92,72.0,203839.0,53.0417,53.0712,52.9975,53.0564,203839.0
2019-01-18 09:30:00,72.42,72.61,71.97,72.31,554928.0,53.3659,53.5059,53.0343,53.2849,554928.0
2019-01-18 09:35:00,72.36,72.38,71.96,72.19,74380.0,53.3217,53.3365,53.027,53.1965,74380.0
2019-01-18 09:40:00,72.22,72.22,72.05,72.13,75083.0,53.2186,53.2186,53.0933,53.1522,75083.0
2019-01-18 09:45:00,72.12,72.34,72.12,72.19,53680.0,53.1449,53.307,53.1449,53.1965,53680.0
2019-01-18 09:50:00,72.17,72.33,72.13,72.21,38744.0,53.1817,53.2996,53.1522,53.2112,38744.0
2019-01-18 09:55:00,72.21,72.31,72.1,72.3,36668.0,53.2112,53.2849,53.1301,53.2775,36668.0
2019-01-18 10:00:00,72.28,72.28,72.05,72.15,48208.0,53.2628,53.2628,53.0933,53.167,48208.0
2019-01-18 10:05:00,72.13,72.27,72.12,72.23,53680.0,53.1522,53.2554,53.1449,53.2259,53680.0
2019-01-18 10:10:00,72.24,72.44,72.23,72.25,36037.0,53.2333,53.3807,53.2259,53.2407,36037.0
2019-01-18 10:15:00,72.26,72.62,72.26,72.44,87008.0,53.248,53.5133,53.248,53.3807,87008.0
2019-01-18 10:20:00,72.46,72.55,72.42,72.47,52547.0,53.3954,53.4617,53.3659,53.4028,52547.0
2019-01-18 10:25:00,72.47,72.49,72.27,72.33,34625.0,53.4028,53.4175,53.2554,53.2996,34625.0
2019-01-18 10:30:00,72.33,72.51,72.32,72.46,29602.0,53.2996,53.4323,53.2922,53.3954,29602.0
2019-01-18 10:35:00,72.45,72.47,72.34,72.36,27995.0,53.388,53.4028,53.307,53.3217,27995.0
2019-01-18 10:40:00,72.35,72.49,72.31,72.43,41535.0,53.3144,53.4175,53.2849,53.3733,41535.0
2019-01-18 10:45:00,72.44,72.5,72.36,72.4,34459.0,53.3807,53.4249,53.3217,53.3512,34459.0
2019-01-18 10:50:00,72.41,72.43,72.34,72.4,41799.0,53.3586,53.3733,53.307,53.3512,41799.0
2019-01-18 10:55:00,72.4,72.4,72.32,72.37,28164.0,53.3512,53.3512,53.2922,53.3291,28164.0
2019-01-18 11:00:00,72.37,72.51,72.33,72.5,30833.0,53.3291,53.4323,53.2996,53.4249,30833.0
2019-01-18 11:05:00,72.5,72.52,72.46,72.46,28307.0,53.4249,53.4396,53.3954,53.3954,28307.0
2019-01-18 11:10:00,72.47,72.47,72.38,72.44,20799.0,53.4028,53.4028,53.3365,53.3807,20799.0
2019-01-18 11:15:00,72.44,72.51,72.4,72.41,27505.0,53.3807,53.4323,53.3512,53.3586,27505.0
2019-01-18 11:20:00,72.42,72.5,72.41,72.46,29725.0,53.3659,53.4249,53.3586,53.3954,29725.0
2019-01-18 11:25:00,72.46,72.52,72.46,72.52,40224.0,53.3954,53.4396,53.3954,53.4396,40224.0
2019-01-18 11:30:00,72.51,72.55,72.43,72.46,50664.0,53.4323,53.4617,53.3733,53.3954,50664.0
2019-01-18 11:35:00,72.47,72.52,72.44,72.48,23364.0,53.4028,53.4396,53.3807,53.4102,23364.0
2019-01-18 11:40:00,72.49,72.49,72.31,72.33,30343.0,53.4175,53.4175,53.2849,53.2996,30343.0
2019-01-18 11:45:00,72.32,72.33,72.24,72.27,36381.0,53.2922,53.2996,53.2333,53.2554,36381.0
2019-01-18 11:50:00,72.27,72.34,72.26,72.33,28140.0,53.2554,53.307,53.248,53.2996,28140.0
2019-01-18 11:55:00,72.34,72.39,72.32,72.38,31542.0,53.307,53.3438,53.2922,53.3365,31542.0
2019-01-18 12:00:00,72.39,72.5,72.39,72.5,29266.0,53.3438,53.4249,53.3438,53.4249,29266.0
2019-01-18 12:05:00,72.5,72.51,72.36,72.39,35042.0,53.4249,53.4323,53.3217,53.3438,35042.0
2019-01-18 12:10:00,72.38,72.54,72.38,72.53,27035.0,53.3365,53.4544,53.3365,53.447,27035.0
2019-01-18 12:15:00,72.54,72.65,72.54,72.56,27329.0,53.4544,53.5354,53.4544,53.4691,27329.0
2019-01-18 12:20:00,72.57,72.61,72.53,72.57,22272.0,53.4765,53.5059,53.447,53.4765,22272.0
2019-01-18 12:25:00,72.58,72.6,72.53,72.57,21394.0,53.4838,53.4986,53.447,53.4765,21394.0
2019-01-18 12:30:00,72.57,72.71,72.55,72.71,28850.0,53.4765,53.5796,53.4617,53.5796,28850.0
2019-01-18 12:35:00,72.7,72.79,72.7,72.79,36210.0,53.5723,53.6386,53.5723,53.6386,36210.0
2019-01-18 12:40:00,72.8,72.85,72.76,72.79,25049.0,53.646,53.6828,53.6165,53.6386,25049.0
2019-01-18 12:45:00,72.79,72.81,72.72,72.76,28679.0,53.6386,53.6533,53.587,53.6165,28679.0
2019-01-18 12:50:00,72.75,72.79,72.7,72.76,21623.0,53.6091,53.6386,53.5723,53.6165,21623.0
2019-01-18 12:55:00,72.76,72.85,72.76,72.81,48979.0,53.6165,53.6828,53.6165,53.6533,48979.0
2019-01-18 13:00:00,72.82,72.88,72.78,72.79,28558.0,53.6607,53.7049,53.6312,53.6386,28558.0
2019-01-18 13:05:00,72.78,72.79,72.62,72.67,26387.0,53.6312,53.6386,53.5133,53.5502,26387.0
2019-01-18 13:10:00,72.68,72.7,72.66,72.69,20034.0,53.5575,53.5723,53.5428,53.5649,20034.0
2019-01-18 13:15:00,72.68,72.72,72.64,72.72,26581.0,53.5575,53.587,53.5281,53.587,26581.0
2019-01-18 13:20:00,72.72,72.73,72.68,72.72,45920.0,53.587,53.5944,53.5575,53.587,45920.0
2019-01-18 13:25:00,72.71,72.72,72.57,72.59,20641.0,53.5796,53.587,53.4765,53.4912,20641.0
2019-01-18 13:30:00,72.6,72.63,72.51,72.58,22873.0,53.4986,53.5207,53.4323,53.4838,22873.0
2019-01-18 13:35:00,72.58,72.64,72.57,72.64,16416.0,53.4838,53.5281,53.4765,53.5281,16416.0
2019-01-18 13:40:00,72.64,72.72,72.61,72.66,43957.0,53.5281,53.587,53.5059,53.5428,43957.0
2019-01-18 13:45:00,72.65,72.7,72.57,72.68,21353.0,53.5354,53.5723,53.4765,53.5575,21353.0
2019-01-18 13:50:00,72.68,72.72,72.67,72.72,18888.0,53.5575,53.587,53.5502,53.587,18888.0
2019-01-18 13:55:00,72.72,72.74,72.68,72.74,13436.0,53.587,53.6017,53.5575,53.6017,13436.0
2019-01-18 14:00:00,72.73,72.79,72.71,72.78,22754.0,53.5944,53.6386,53.5796,53.6312,22754.0
2019-01-18 14:05:00,72.77,72.78,72.7,72.76,19440.0,53.6238,53.6312,53.5723,53.6165,19440.0
2019-01-18 14:10:00,72.77,72.77,72.61,72.65,27398.0,53.6238,53.6238,53.5059,53.5354,27398.0
2019-01-18 14:15:00,72.63,72.67,72.53,72.54,39230.0,53.5207,53.5502,53.447,53.4544,39230.0
2019-01-18 14:20:00,72.54,72.62,72.54,72.59,25278.0,53.4544,53.5133,53.4544,53.4912,25278.0
2019-01-18 14:25:00,72.59,72.6,72.52,72.57,21799.0,53.4912,53.4986,53.4396,53.4765,21799.0
2019-01-18 14:30:00,72.57,72.62,72.54,72.57,34478.0,53.4765,53.5133,53.4544,53.4765,34478.0
2019-01-18 14:35:00,72.58,72.58,72.48,72.51,42364.0,53.4838,53.4838,53.4102,53.4323,42364.0
2019-01-18 14:40:00,72.5,72.55,72.45,72.46,26740.0,53.4249,53.4617,53.388,53.3954,26740.0
2019-01-18 14:45:00,72.46,72.53,72.46,72.51,28863.0,53.3954,53.447,53.3954,53.4323,28863.0
2019-01-18 14:50:00,72.51,72.51,72.48,72.48,28504.0,53.4323,53.4323,53.4102,53.4102,28504.0
2019-01-18 14:55:00,72.48,72.51,72.47,72.49,29412.0,53.4102,53.4323,53.4028,53.4175,29412.0
2019-01-18 15:00:00,72.49,72.54,72.45,72.54,52727.0,53.4175,53.4544,53.388,53.4544,52727.0
2019-01-18 15:05:00,72.54,72.58,72.48,72.5,61839.0,53.4544,53.4838,53.4102,53.4249,61839.0
2019-01-18 15:10:00,72.48,72.58,72.48,72.56,46254.0,53.4102,53.4838,53.4102,53.4691,46254.0
2019-01-18 15:15:00,72.56,72.57,72.5,72.51,35906.0,53.4691,53.4765,53.4249,53.4323,35906.0
2019-01-18 15:20:00,72.5,72.51,72.44,72.47,49787.0,53.4249,53.4323,53.3807,53.4028,49787.0
2019-01-18 15:25:00,72.47,72.52,72.44,72.45,74296.0,53.4028,53.4396,53.3807,53.388,74296.0
2019-01-18 15:30:00,72.45,72.51,72.43,72.47,95829.0,53.388,53.4323,53.3733,53.4028,95829.0
2019-01-18 15:35:00,72.48,72.48,72.43,72.43,91139.0,53.4102,53.4102,53.3733,53.3733,91139.0
2019-01-18 15:40:00,72.44,72.51,72.43,72.51,99246.0,53.3807,53.4323,53.3733,53.4323,99246.0
2019-01-18 15:45:00,72.51,72.53,72.35,72.35,190722.0,53.4323,53.447,53.3144,53.3144,190722.0
2019-01-18 15:50:00,72.34,72.35,72.05,72.13,241702.0,53.307,53.3144,53.0933,53.1522,241702.0
2019-01-18 15:55:00,72.13,72.43,72.12,72.42,375344.0,53.1522,53.3733,53.1449,53.3659,375344.0
2019-01-22 09:30:00,72.12,72.32,72.02,72.09,113433.0,53.1449,53.2922,53.0712,53.1228,113433.0
2019-01-22 09:35:00,72.06,72.06,71.68,71.71,104246.0,53.1007,53.1007,52.8206,52.8427,104246.0
2019-01-22 09:40:00,71.74,71.84,71.65,71.74,56383.0,52.8648,52.9385,52.7985,52.8648,56383.0
2019-01-22 09:45:00,71.74,71.83,71.68,71.75,55168.0,52.8648,52.9312,52.8206,52.8722,55168.0
2019-01-22 09:50:00,71.74,71.89,71.73,71.83,46878.0,52.8648,52.9754,52.8575,52.9312,46878.0
2019-01-22 09:55:00,71.85,71.94,71.83,71.87,40790.0,52.9459,53.0122,52.9312,52.9606,40790.0
2019-01-22 10:00:00,71.84,71.86,71.79,71.84,34662.0,52.9385,52.9533,52.9017,52.9385,34662.0
2019-01-22 10:05:00,71.84,71.89,71.72,71.77,57222.0,52.9385,52.9754,52.8501,52.887,57222.0
2019-01-22 10:10:00,71.77,71.91,71.69,71.69,38436.0,52.887,52.9901,52.828,52.828,38436.0
2019-01-22 10:15:00,71.7,71.8,71.65,71.65,42667.0,52.8354,52.9091,52.7985,52.7985,42667.0
2019-01-22 10:20:00,71.63,71.78,71.63,71.72,33608.0,52.7838,52.8943,52.7838,52.8501,33608.0
2019-01-22 10:25:00,71.72,71.78,71.56,71.56,27689.0,52.8501,52.8943,52.7322,52.7322,27689.0
2019-01-22 10:30:00,71.59,71.71,71.56,71.66,47419.0,52.7543,52.8427,52.7322,52.8059,47419.0
2019-01-22 10:35:00,71.67,71.69,71.56,71.58,38464.0,52.8133,52.828,52.7322,52.7469,38464.0
2019-01-22 10:40:00,71.56,71.64,71.46,71.54,65076.0,52.7322,52.7912,52.6585,52.7175,65076.0
2019-01-22 10:45:00,71.56,71.56,71.42,71.47,39780.0,52.7322,52.7322,52.629,52.6659,39780.0
2019-01-22 10:50:00,71.46,71.62,71.45,71.52,37524.0,52.6585,52.7764,52.6511,52.7027,37524.0
2019-01-22 10:55:00,71.55,71.57,71.44,71.44,37565.0,52.7248,52.7396,52.6438,52.6438,37565.0
2019-01-22 11:00:00,71.44,71.49,71.38,71.44,38664.0,52.6438,52.6806,52.5996,52.6438,38664.0
2019-01-22 11:05:00,71.44,71.48,71.38,71.39,36380.0,52.6438,52.6733,52.5996,52.6069,36380.0
2019-01-22 11:10:00,71.39,71.4,71.3,71.38,35318.0,52.6069,52.6143,52.5406,52.5996,35318.0
2019-01-22 11:15:00,71.39,71.47,71.39,71.45,56968.0,52.6069,52.6659,52.6069,52.6511,56968.0
2019-01-22 11:20:00,71.45,71.53,71.45,71.46,64733.0,52.6511,52.7101,52.6511,52.6585,64733.0
2019-01-22 11:25:00,71.45,71.5,71.42,71.47,62928.0,52.6511,52.688,52.629,52.6659,62928.0
2019-01-22 11:30:00,71.48,71.57,71.47,71.5,49004.0,52.6733,52.7396,52.6659,52.688,49004.0
2019-01-22 11:35:00,71.5,71.57,71.5,71.52,34690.0,52.688,52.7396,52.688,52.7027,34690.0
2019-01-22 11:40:00,71.52,71.53,71.36,71.4,62110.0,52.7027,52.7101,52.5848,52.6143,62110.0
2019-01-22 11:45:00,71.4,71.47,71.38,71.44,32701.0,52.6143,52.6659,52.5996,52.6438,32701.0
2019-01-22 11:50:00,71.44,71.47,71.4,71.4,24996.0,52.6438,52.6659,52.6143,52.6143,24996.0
2019-01-22 11:55:00,71.38,71.38,71.21,71.24,79838.0,52.5996,52.5996,52.4743,52.4964,79838.0
2019-01-22 12:00:00,71.24,71.37,71.21,71.34,51556.0,52.4964,52.5922,52.4743,52.5701,51556.0
2019-01-22 12:05:00,71.33,71.46,71.31,71.38,37742.0,52.5627,52.6585,52.548,52.5996,37742.0
2019-01-22 12:10:00,71.39,71.41,71.36,71.38,25908.0,52.6069,52.6217,52.5848,52.5996,25908.0
2019-01-22 12:15:00,71.37,71.4,71.33,71.35,24363.0,52.5922,52.6143,52.5627,52.5775,24363.0
2019-01-22 12:20:00,71.36,71.42,71.36,71.36,28610.0,52.5848,52.629,52.5848,52.5848,28610.0
2019-01-22 12:25:00,71.36,71.39,71.32,71.38,32116.0,52.5848,52.6069,52.5554,52.5996,32116.0
2019-01-22 12:30:00,71.38,71.4,71.32,71.35,44791.0,52.5996,52.6143,52.5554,52.5775,44791.0
2019-01-22 12:35:00,71.34,71.42,71.32,71.38,42348.0,52.5701,52.629,52.5554,52.5996,42348.0
2019-01-22 12:40:00,71.38,71.47,71.36,71.46,16382.0,52.5996,52.6659,52.5848,52.6585,16382.0
2019-01-22 12:45:00,71.47,71.49,71.43,71.44,23251.0,52.6659,52.6806,52.6364,52.6438,23251.0
2019-01-22 12:50:00,71.45,71.45,71.39,71.41,15479.0,52.6511,52.6511,52.6069,52.6217,15479.0
2019-01-22 12:55:00,71.41,71.43,71.37,71.37,17998.0,52.6217,52.6364,52.5922,52.5922,17998.0
2019-01-22 13:00:00,71.38,71.38,71.2,71.22,32732.0,52.5996,52.5996,52.4669,52.4817,32732.0
2019-01-22 13:05:00,71.21,71.24,71.18,71.21,125339.0,52.4743,52.4964,52.4522,52.4743,125339.0
2019-01-22 13:10:00,71.21,71.21,71.1,71.15,43942.0,52.4743,52.4743,52.3932,52.4301,43942.0
2019-01-22 13:15:00,71.16,71.22,71.14,71.14,17641.0,52.4374,52.4817,52.4227,52.4227,17641.0
2019-01-22 13:20:00,71.13,71.24,71.12,71.19,41871.0,52.4153,52.4964,52.408,52.4596,41871.0
2019-01-22 13:25:00,71.19,71.26,71.17,71.21,28167.0,52.4596,52.5111,52.4448,52.4743,28167.0
2019-01-22 13:30:00,71.2,71.33,71.19,71.33,55955.0,52.4669,52.5627,52.4596,52.5627,55955.0
2019-01-22 13:35:00,71.34,71.43,71.32,71.42,27635.0,52.5701,52.6364,52.5554,52.629,27635.0
2019-01-22 13:40:00,71.42,71.45,71.38,71.38,24260.0,52.629,52.6511,52.5996,52.5996,24260.0
2019-01-22 13:45:00,71.37,71.47,71.37,71.47,27505.0,52.5922,52.6659,52.5922,52.6659,27505.0
2019-01-22 13:50:00,71.48,71.52,71.39,71.41,31587.0,52.6733,52.7027,52.6069,52.6217,31587.0
2019-01-22 13:55:00,71.42,71.49,71.42,71.45,18259.0,52.629,52.6806,52.629,52.6511,18259.0
2019-01-22 14:00:00,71.45,71.46,71.36,71.36,37442.0,52.6511,52.6585,52.5848,52.5848,37442.0
2019-01-22 14:05:00,71.37,71.44,71.36,71.37,29222.0,52.5922,52.6438,52.5848,52.5922,29222.0
2019-01-22 14:10:00,71.37,71.42,71.36,71.37,22482.0,52.5922,52.629,52.5848,52.5922,22482.0
2019-01-22 14:15:00,71.37,71.46,71.36,71.37,35887.0,52.5922,52.6585,52.5848,52.5922,35887.0
2019-01-22 14:20:00,71.38,71.4,71.27,71.29,40362.0,52.5996,52.6143,52.5185,52.5332,40362.0
2019-01-22 14:25:00,71.29,71.33,71.28,71.28,23230.0,52.5332,52.5627,52.5259,52.5259,23230.0
2019-01-22 14:30:00,71.28,71.33,71.25,71.31,44274.0,52.5259,52.5627,52.5038,52.548,44274.0
2019-01-22 14:35:00,71.32,71.38,71.28,71.33,40873.0,52.5554,52.5996,52.5259,52.5627,40873.0
2019-01-22 14:40:00,71.34,71.43,71.28,71.32,46606.0,52.5701,52.6364,52.5259,52.5554,46606.0
2019-01-22 14:45:00,71.31,71.39,71.31,71.35,36167.0,52.548,52.6069,52.548,52.5775,36167.0
2019-01-22 14:50:00,71.35,71.43,71.31,71.35,48123.0,52.5775,52.6364,52.548,52.5775,48123.0
2019-01-22 14:55:00,71.36,71.42,71.35,71.41,24795.0,52.5848,52.629,52.5775,52.6217,24795.0
2019-01-22 15:00:00,71.41,71.47,71.39,71.39,66886.0,52.6217,52.6659,52.6069,52.6069,66886.0
2019-01-22 15:05:00,71.39,71.41,71.29,71.3,35572.0,52.6069,52.6217,52.5332,52.5406,35572.0
2019-01-22 15:10:00,71.31,71.36,71.28,71.28,45170.0,52.548,52.5848,52.5259,52.5259,45170.0
2019-01-22 15:15:00,71.28,71.34,71.28,71.32,32628.0,52.5259,52.5701,52.5259,52.5554,32628.0
2019-01-22 15:20:00,71.31,71.48,71.31,71.42,37001.0,52.548,52.6733,52.548,52.629,37001.0
2019-01-22 15:25:00,71.41,71.5,71.39,71.49,34793.0,52.6217,52.688,52.6069,52.6806,34793.0
2019-01-22 15:30:00,71.48,71.5,71.38,71.38,44686.0,52.6733,52.688,52.5996,52.5996,44686.0
2019-01-22 15:35:00,71.38,71.67,71.34,71.67,82542.0,52.5996,52.8133,52.5701,52.8133,82542.0
2019-01-22 15:40:00,71.67,71.73,71.48,71.48,91008.0,52.8133,52.8575,52.6733,52.6733,91008.0
2019-01-22 15:45:00,71.48,71.51,71.4,71.42,114035.0,52.6733,52.6954,52.6143,52.629,114035.0
2019-01-22 15:50:00,71.43,71.48,71.35,71.42,95507.0,52.6364,52.6733,52.5775,52.629,95507.0
2019-01-22 15:55:00,71.42,71.61,71.29,71.6,415628.0,52.629,52.7691,52.5332,52.7617,415628.0
2019-01-23 09:30:00,72.1,72.1,71.6,71.9,69303.0,53.1301,53.1301,52.7617,52.9828,69303.0
2019-01-23 09:35:00,71.91,72.2,71.91,72.12,36787.0,52.9901,53.2038,52.9901,53.1449,36787.0
2019-01-23 09:40:00,72.11,72.15,71.9,71.97,44857.0,53.1375,53.167,52.9828,53.0343,44857.0
2019-01-23 09:45:00,71.97,72.26,71.93,72.24,121658.0,53.0343,53.248,53.0049,53.2333,121658.0
2019-01-23 09:50:00,72.24,72.35,72.2,72.27,23499.0,53.2333,53.3144,53.2038,53.2554,23499.0
2019-01-23 09:55:00,72.28,72.34,72.21,72.23,33388.0,53.2628,53.307,53.2112,53.2259,33388.0
2019-01-23 10:00:00,72.23,72.38,72.21,72.37,20868.0,53.2259,53.3365,53.2112,53.3291,20868.0
2019-01-23 10:05:00,72.35,72.4,72.21,72.34,42621.0,53.3144,53.3512,53.2112,53.307,42621.0
2019-01-23 10:10:00,72.35,72.39,72.25,72.27,24477.0,53.3144,53.3438,53.2407,53.2554,24477.0
2019-01-23 10:15:00,72.27,72.3,72.11,72.14,21442.0,53.2554,53.2775,53.1375,53.1596,21442.0
2019-01-23 10:20:00,72.14,72.2,72.03,72.07,21345.0,53.1596,53.2038,53.0785,53.108,21345.0
2019-01-23 10:25:00,72.07,72.11,72.02,72.06,19614.0,53.108,53.1375,53.0712,53.1007,19614.0
2019-01-23 10:30:00,72.06,72.13,72.0,72.12,18406.0,53.1007,53.1522,53.0564,53.1449,18406.0
2019-01-23 10:35:00,72.13,72.15,72.05,72.06,17840.0,53.1522,53.167,53.0933,53.1007,17840.0
2019-01-23 10:40:00,72.06,72.08,71.94,71.97,18186.0,53.1007,53.1154,53.0122,53.0343,18186.0
2019-01-23 10:45:00,71.99,72.0,71.89,71.95,19852.0,53.0491,53.0564,52.9754,53.0196,19852.0
2019-01-23 10:50:00,71.95,72.0,71.89,71.98,24088.0,53.0196,53.0564,52.9754,53.0417,24088.0
2019-01-23 10:55:00,71.98,72.0,71.84,71.92,25417.0,53.0417,53.0564,52.9385,52.9975,25417.0
2019-01-23 11:00:00,71.92,71.96,71.83,71.89,26929.0,52.9975,53.027,52.9312,52.9754,26929.0
2019-01-23 11:05:00,71.89,71.91,71.85,71.86,47831.0,52.9754,52.9901,52.9459,52.9533,47831.0
2019-01-23 11:10:00,71.85,71.96,71.85,71.94,34619.0,52.9459,53.027,52.9459,53.0122,34619.0
2019-01-23 11:15:00,71.95,71.96,71.69,71.71,32639.0,53.0196,53.027,52.828,52.8427,32639.0
2019-01-23 11:20:00,71.71,71.71,71.55,71.65,54877.0,52.8427,52.8427,52.7248,52.7985,54877.0
2019-01-23 11:25:00,71.65,71.65,71.53,71.63,29083.0,52.7985,52.7985,52.7101,52.7838,29083.0
2019-01-23 11:30:00,71.64,71.64,71.56,71.63,23211.0,52.7912,52.7912,52.7322,52.7838,23211.0
2019-01-23 11:35:00,71.63,71.63,71.49,71.5,28169.0,52.7838,52.7838,52.6806,52.688,28169.0
2019-01-23 11:40:00,71.5,71.53,71.44,71.46,20662.0,52.688,52.7101,52.6438,52.6585,20662.0
2019-01-23 11:45:00,71.46,71.5,71.31,71.33,34360.0,52.6585,52.688,52.548,52.5627,34360.0
2019-01-23 11:50:00,71.32,71.38,71.2,71.22,20114.0,52.5554,52.5996,52.4669,52.4817,20114.0
2019-01-23 11:55:00,71.23,71.29,71.18,71.27,26676.0,52.489,52.5332,52.4522,52.5185,26676.0
2019-01-23 12:00:00,71.29,71.35,71.23,71.26,29910.0,52.5332,52.5775,52.489,52.5111,29910.0
2019-01-23 12:05:00,71.27,71.28,71.01,71.07,44357.0,52.5185,52.5259,52.3269,52.3711,44357.0
2019-01-23 12:10:00,71.1,71.17,71.08,71.12,51590.0,52.3932,52.4448,52.3785,52.408,51590.0
2019-01-23 12:15:00,71.12,71.15,71.07,71.15,18667.0,52.408,52.4301,52.3711,52.4301,18667.0
2019-01-23 12:20:00,71.15,71.2,71.11,71.19,26649.0,52.4301,52.4669,52.4006,52.4596,26649.0
2019-01-23 12:25:00,71.18,71.24,71.15,71.19,32281.0,52.4522,52.4964,52.4301,52.4596,32281.0
2019-01-23 12:30:00,71.19,71.34,71.18,71.29,25704.0,52.4596,52.5701,52.4522,52.5332,25704.0
2019-01-23 12:35:00,71.29,71.31,71.19,71.21,27118.0,52.5332,52.548,52.4596,52.4743,27118.0
2019-01-23 12:40:00,71.2,71.33,71.18,71.3,19935.0,52.4669,52.5627,52.4522,52.5406,19935.0
2019-01-23 12:45:00,71.32,71.39,71.31,71.38,16875.0,52.5554,52.6069,52.548,52.5996,16875.0
2019-01-23 12:50:00,71.37,71.43,71.34,71.39,15400.0,52.5922,52.6364,52.5701,52.6069,15400.0
2019-01-23 12:55:00,71.39,71.43,71.31,71.31,30065.0,52.6069,52.6364,52.548,52.548,30065.0
2019-01-23 13:00:00,71.32,71.38,71.29,71.29,26115.0,52.5554,52.5996,52.5332,52.5332,26115.0
2019-01-23 13:05:00,71.28,71.44,71.25,71.44,25779.0,52.5259,52.6438,52.5038,52.6438,25779.0
2019-01-23 13:10:00,71.45,71.46,71.31,71.31,26426.0,52.6511,52.6585,52.548,52.548,26426.0
2019-01-23 13:15:00,71.32,71.46,71.31,71.44,18907.0,52.5554,52.6585,52.548,52.6438,18907.0
2019-01-23 13:20:00,71.46,71.52,71.46,71.5,14429.0,52.6585,52.7027,52.6585,52.688,14429.0
2019-01-23 13:25:00,71.5,71.51,71.44,71.46,21280.0,52.688,52.6954,52.6438,52.6585,21280.0
2019-01-23 13:30:00,71.47,71.6,71.46,71.56,27023.0,52.6659,52.7617,52.6585,52.7322,27023.0
2019-01-23 13:35:00,71.56,71.62,71.55,71.6,13545.0,52.7322,52.7764,52.7248,52.7617,13545.0
2019-01-23 13:40:00,71.6,71.66,71.57,71.64,19415.0,52.7617,52.8059,52.7396,52.7912,19415.0
2019-01-23 13:45:00,71.64,71.67,71.62,71.64,17392.0,52.7912,52.8133,52.7764,52.7912,17392.0
2019-01-23 13:50:00,71.64,71.67,71.6,71.67,22040.0,52.7912,52.8133,52.7617,52.8133,22040.0
2019-01-23 13:55:00,71.66,71.72,71.58,71.62,34623.0,52.8059,52.8501,52.7469,52.7764,34623.0
2019-01-23 14:00:00,71.63,71.78,71.61,71.77,29569.0,52.7838,52.8943,52.7691,52.887,29569.0
2019-01-23 14:05:00,71.76,71.78,71.74,71.76,26925.0,52.8796,52.8943,52.8648,52.8796,26925.0
2019-01-23 14:10:00,71.76,71.8,71.73,71.73,20474.0,52.8796,52.9091,52.8575,52.8575,20474.0
2019-01-23 14:15:00,71.74,71.75,71.56,71.59,52380.0,52.8648,52.8722,52.7322,52.7543,52380.0
2019-01-23 14:20:00,71.6,71.79,71.59,71.78,21447.0,52.7617,52.9017,52.7543,52.8943,21447.0
2019-01-23 14:25:00,71.79,71.82,71.75,71.8,23755.0,52.9017,52.9238,52.8722,52.9091,23755.0
2019-01-23 14:30:00,71.81,71.81,71.68,71.76,38157.0,52.9164,52.9164,52.8206,52.8796,38157.0
2019-01-23 14:35:00,71.77,71.8,71.65,71.68,33197.0,52.887,52.9091,52.7985,52.8206,33197.0
2019-01-23 14:40:00,71.69,71.7,71.62,71.63,27054.0,52.828,52.8354,52.7764,52.7838,27054.0
2019-01-23 14:45:00,71.62,71.65,71.55,71.63,24232.0,52.7764,52.7985,52.7248,52.7838,24232.0
2019-01-23 14:50:00,71.63,71.76,71.62,71.72,149721.0,52.7838,52.8796,52.7764,52.8501,149721.0
2019-01-23 14:55:00,71.73,71.79,71.7,71.76,21129.0,52.8575,52.9017,52.8354,52.8796,21129.0
2019-01-23 15:00:00,71.77,71.86,71.75,71.84,35145.0,52.887,52.9533,52.8722,52.9385,35145.0
2019-01-23 15:05:00,71.85,71.9,71.77,71.8,30711.0,52.9459,52.9828,52.887,52.9091,30711.0
2019-01-23 15:10:00,71.8,71.86,71.79,71.8,30870.0,52.9091,52.9533,52.9017,52.9091,30870.0
2019-01-23 15:15:00,71.81,71.91,71.78,71.89,31796.0,52.9164,52.9901,52.8943,52.9754,31796.0
2019-01-23 15:20:00,71.9,72.0,71.89,71.95,36787.0,52.9828,53.0564,52.9754,53.0196,36787.0
2019-01-23 15:25:00,71.95,71.98,71.91,71.96,54605.0,53.0196,53.0417,52.9901,53.027,54605.0
2019-01-23 15:30:00,71.96,71.97,71.79,71.79,35571.0,53.027,53.0343,52.9017,52.9017,35571.0
2019-01-23 15:35:00,71.79,71.81,71.75,71.8,45453.0,52.9017,52.9164,52.8722,52.9091,45453.0
2019-01-23 15:40:00,71.81,71.85,71.8,71.81,38794.0,52.9164,52.9459,52.9091,52.9164,38794.0
2019-01-23 15:45:00,71.82,71.89,71.77,71.89,71483.0,52.9238,52.9754,52.887,52.9754,71483.0
2019-01-23 15:50:00,71.88,71.88,71.76,71.81,63618.0,52.968,52.968,52.8796,52.9164,63618.0
2019-01-23 15:55:00,71.82,71.85,71.66,71.71,265721.0,52.9238,52.9459,52.8059,52.8427,265721.0
2019-01-24 09:30:00,71.73,71.8,71.59,71.69,92733.0,52.8575,52.9091,52.7543,52.828,92733.0
2019-01-24 09:35:00,71.66,71.67,71.4,71.43,39100.0,52.8059,52.8133,52.6143,52.6364,39100.0
2019-01-24 09:40:00,71.41,71.45,71.32,71.44,25256.0,52.6217,52.6511,52.5554,52.6438,25256.0
2019-01-24 09:45:00,71.45,71.61,71.43,71.45,46460.0,52.6511,52.7691,52.6364,52.6511,46460.0
2019-01-24 09:50:00,71.44,71.45,71.19,71.21,53390.0,52.6438,52.6511,52.4596,52.4743,53390.0
2019-01-24 09:55:00,71.21,71.21,70.95,70.98,45818.0,52.4743,52.4743,52.2827,52.3048,45818.0
2019-01-24 10:00:00,70.98,71.04,70.86,70.93,55561.0,52.3048,52.349,52.2164,52.268,55561.0
2019-01-24 10:05:00,70.93,71.19,70.9,71.15,30814.0,52.268,52.4596,52.2459,52.4301,30814.0
2019-01-24 10:10:00,71.15,71.3,71.11,71.3,20156.0,52.4301,52.5406,52.4006,52.5406,20156.0
2019-01-24 10:15:00,71.34,71.46,71.33,71.42,34612.0,52.5701,52.6585,52.5627,52.629,34612.0
2019-01-24 10:20:00,71.43,71.43,71.29,71.38,23358.0,52.6364,52.6364,52.5332,52.5996,23358.0
2019-01-24 10:25:00,71.37,71.44,71.31,71.38,35066.0,52.5922,52.6438,52.548,52.5996,35066.0
2019-01-24 10:30:00,71.39,71.43,71.34,71.37,25619.0,52.6069,52.6364,52.5701,52.5922,25619.0
2019-01-24 10:35:00,71.37,71.4,71.26,71.4,35373.0,52.5922,52.6143,52.5111,52.6143,35373.0
2019-01-24 10:40:00,71.4,71.5,71.36,71.45,22051.0,52.6143,52.688,52.5848,52.6511,22051.0
2019-01-24 10:45:00,71.44,71.45,71.31,71.31,20833.0,52.6438,52.6511,52.548,52.548,20833.0
2019-01-24 10:50:00,71.31,71.31,71.19,71.29,30723.0,52.548,52.548,52.4596,52.5332,30723.0
2019-01-24 10:55:00,71.32,71.45,71.28,71.44,29030.0,52.5554,52.6511,52.5259,52.6438,29030.0
2019-01-24 11:00:00,71.44,71.51,71.4,71.48,27084.0,52.6438,52.6954,52.6143,52.6733,27084.0
2019-01-24 11:05:00,71.49,71.56,71.49,71.55,24450.0,52.6806,52.7322,52.6806,52.7248,24450.0
2019-01-24 11:10:00,71.55,71.57,71.32,71.38,50115.0,52.7248,52.7396,52.5554,52.5996,50115.0
2019-01-24 11:15:00,71.38,71.49,71.34,71.4,30216.0,52.5996,52.6806,52.5701,52.6143,30216.0
2019-01-24 11:20:00,71.39,71.45,71.33,71.45,32085.0,52.6069,52.6511,52.5627,52.6511,32085.0
2019-01-24 11:25:00,71.45,71.55,71.45,71.52,21393.0,52.6511,52.7248,52.6511,52.7027,21393.0
2019-01-24 11:30:00,71.52,71.53,71.38,71.51,91181.0,52.7027,52.7101,52.5996,52.6954,91181.0
2019-01-24 11:35:00,71.52,71.63,71.47,71.6,95286.0,52.7027,52.7838,52.6659,52.7617,95286.0
2019-01-24 11:40:00,71.6,71.66,71.55,71.59,63458.0,52.7617,52.8059,52.7248,52.7543,63458.0
2019-01-24 11:45:00,71.59,71.68,71.59,71.64,57481.0,52.7543,52.8206,52.7543,52.7912,57481.0
2019-01-24 11:50:00,71.63,71.63,71.52,71.6,35665.0,52.7838,52.7838,52.7027,52.7617,35665.0
2019-01-24 11:55:00,71.6,71.65,71.57,71.62,19638.0,52.7617,52.7985,52.7396,52.7764,19638.0
2019-01-24 12:00:00,71.62,71.63,71.52,71.52,19452.0,52.7764,52.7838,52.7027,52.7027,19452.0
2019-01-24 12:05:00,71.53,71.56,71.46,71.53,16505.0,52.7101,52.7322,52.6585,52.7101,16505.0
2019-01-24 12:10:00,71.53,71.55,71.48,71.51,24710.0,52.7101,52.7248,52.6733,52.6954,24710.0
2019-01-24 12:15:00,71.53,71.59,71.47,71.47,21793.0,52.7101,52.7543,52.6659,52.6659,21793.0
2019-01-24 12:20:00,71.47,71.48,71.41,71.42,12523.0,52.6659,52.6733,52.6217,52.629,12523.0
2019-01-24 12:25:00,71.42,71.43,71.34,71.34,12629.0,52.629,52.6364,52.5701,52.5701,12629.0
2019-01-24 12:30:00,71.34,71.47,71.34,71.4,20216.0,52.5701,52.6659,52.5701,52.6143,20216.0
2019-01-24 12:35:00,71.4,71.4,71.26,71.3,19759.0,52.6143,52.6143,52.5111,52.5406,19759.0
2019-01-24 12:40:00,71.3,71.34,71.28,71.34,12562.0,52.5406,52.5701,52.5259,52.5701,12562.0
2019-01-24 12:45:00,71.35,71.36,71.3,71.3,11145.0,52.5775,52.5848,52.5406,52.5406,11145.0
2019-01-24 12:50:00,71.3,71.3,71.2,71.23,15480.0,52.5406,52.5406,52.4669,52.489,15480.0
2019-01-24 12:55:00,71.22,71.27,71.22,71.24,14460.0,52.4817,52.5185,52.4817,52.4964,14460.0
2019-01-24 13:00:00,71.24,71.3,71.23,71.26,29895.0,52.4964,52.5406,52.489,52.5111,29895.0
2019-01-24 13:05:00,71.26,71.3,71.25,71.26,22968.0,52.5111,52.5406,52.5038,52.5111,22968.0
2019-01-24 13:10:00,71.26,71.26,71.09,71.16,31816.0,52.5111,52.5111,52.3859,52.4374,31816.0
2019-01-24 13:15:00,71.15,71.16,71.08,71.16,21462.0,52.4301,52.4374,52.3785,52.4374,21462.0
2019-01-24 13:20:00,71.16,71.17,71.04,71.05,27160.0,52.4374,52.4448,52.349,52.3564,27160.0
2019-01-24 13:25:00,71.04,71.19,71.03,71.13,58717.0,52.349,52.4596,52.3417,52.4153,58717.0
2019-01-24 13:30:00,71.13,71.23,71.11,71.23,19969.0,52.4153,52.489,52.4006,52.489,19969.0
2019-01-24 13:35:00,71.23,71.24,71.17,71.17,15975.0,52.489,52.4964,52.4448,52.4448,15975.0
2019-01-24 13:40:00,71.17,71.2,71.08,71.09,21264.0,52.4448,52.4669,52.3785,52.3859,21264.0
2019-01-24 13:45:00,71.1,71.2,71.1,71.13,26889.0,52.3932,52.4669,52.3932,52.4153,26889.0
2019-01-24 13:50:00,71.13,71.24,71.12,71.18,37128.0,52.4153,52.4964,52.408,52.4522,37128.0
2019-01-24 13:55:00,71.19,71.21,71.14,71.14,19168.0,52.4596,52.4743,52.4227,52.4227,19168.0
2019-01-24 14:00:00,71.15,71.17,71.09,71.17,21766.0,52.4301,52.4448,52.3859,52.4448,21766.0
2019-01-24 14:05:00,71.18,71.27,71.17,71.21,36038.0,52.4522,52.5185,52.4448,52.4743,36038.0
2019-01-24 14:10:00,71.21,71.21,71.12,71.13,28122.0,52.4743,52.4743,52.408,52.4153,28122.0
2019-01-24 14:15:00,71.13,71.15,71.07,71.09,39041.0,52.4153,52.4301,52.3711,52.3859,39041.0
2019-01-24 14:20:00,71.09,71.09,70.96,70.99,50684.0,52.3859,52.3859,52.2901,52.3122,50684.0
2019-01-24 14:25:00,71.0,71.02,70.98,70.98,38956.0,52.3195,52.3343,52.3048,52.3048,38956.0
2019-01-24 14:30:00,70.97,70.97,70.87,70.95,80021.0,52.2974,52.2974,52.2237,52.2827,80021.0
2019-01-24 14:35:00,70.95,71.17,70.95,71.13,27638.0,52.2827,52.4448,52.2827,52.4153,27638.0
2019-01-24 14:40:00,71.14,71.16,71.06,71.14,49297.0,52.4227,52.4374,52.3638,52.4227,49297.0
2019-01-24 14:45:00,71.14,71.17,71.09,71.11,53025.0,52.4227,52.4448,52.3859,52.4006,53025.0
2019-01-24 14:50:00,71.12,71.16,71.09,71.15,21765.0,52.408,52.4374,52.3859,52.4301,21765.0
2019-01-24 14:55:00,71.16,71.17,71.07,71.14,34119.0,52.4374,52.4448,52.3711,52.4227,34119.0
2019-01-24 15:00:00,71.14,71.19,71.1,71.15,30295.0,52.4227,52.4596,52.3932,52.4301,30295.0
2019-01-24 15:05:00,71.16,71.22,71.15,71.21,27906.0,52.4374,52.4817,52.4301,52.4743,27906.0
2019-01-24 15:10:00,71.21,71.29,71.18,71.26,33078.0,52.4743,52.5332,52.4522,52.5111,33078.0
2019-01-24 15:15:00,71.26,71.3,71.21,71.22,33955.0,52.5111,52.5406,52.4743,52.4817,33955.0
2019-01-24 15:20:00,71.23,71.29,71.21,71.27,34496.0,52.489,52.5332,52.4743,52.5185,34496.0
2019-01-24 15:25:00,71.28,71.33,71.23,71.23,36978.0,52.5259,52.5627,52.489,52.489,36978.0
2019-01-24 15:30:00,71.24,71.27,71.21,71.25,45493.0,52.4964,52.5185,52.4743,52.5038,45493.0
2019-01-24 15:35:00,71.26,71.31,71.25,71.3,36764.0,52.5111,52.548,52.5038,52.5406,36764.0
2019-01-24 15:40:00,71.29,71.32,71.27,71.28,69611.0,52.5332,52.5554,52.5185,52.5259,69611.0
2019-01-24 15:45:00,71.29,71.31,71.22,71.29,85118.0,52.5332,52.548,52.4817,52.5332,85118.0
2019-01-24 15:50:00,71.29,71.31,71.2,71.22,108221.0,52.5332,52.548,52.4669,52.4817,108221.0
2019-01-24 15:55:00,71.24,71.36,71.21,71.3,282488.0,52.4964,52.5848,52.4743,52.5406,282488.0
2019-01-25 09:30:00,71.91,72.19,71.91,71.98,66758.0,52.9901,53.1965,52.9901,53.0417,66758.0
2019-01-25 09:35:00,71.99,72.14,71.89,71.92,17414.0,53.0491,53.1596,52.9754,52.9975,17414.0
2019-01-25 09:40:00,71.92,71.99,71.8,71.9,41476.0,52.9975,53.0491,52.9091,52.9828,41476.0
2019-01-25 09:45:00,71.91,71.95,71.73,71.84,58986.0,52.9901,53.0196,52.8575,52.9385,58986.0
2019-01-25 09:50:00,71.85,72.02,71.85,71.94,25685.0,52.9459,53.0712,52.9459,53.0122,25685.0
2019-01-25 09:55:00,71.96,72.0,71.85,71.9,24418.0,53.027,53.0564,52.9459,52.9828,24418.0
2019-01-25 10:00:00,71.9,72.0,71.9,71.97,30720.0,52.9828,53.0564,52.9828,53.0343,30720.0
2019-01-25 10:05:00,71.98,72.01,71.94,71.94,22251.0,53.0417,53.0638,53.0122,53.0122,22251.0
2019-01-25 10:10:00,71.94,72.08,71.94,72.07,41903.0,53.0122,53.1154,53.0122,53.108,41903.0
2019-01-25 10:15:00,72.08,72.09,72.01,72.05,34157.0,53.1154,53.1228,53.0638,53.0933,34157.0
2019-01-25 10:20:00,72.05,72.08,72.02,72.03,46162.0,53.0933,53.1154,53.0712,53.0785,46162.0
2019-01-25 10:25:00,72.04,72.28,72.03,72.24,55143.0,53.0859,53.2628,53.0785,53.2333,55143.0
2019-01-25 10:30:00,72.24,72.34,72.08,72.17,62189.0,53.2333,53.307,53.1154,53.1817,62189.0
2019-01-25 10:35:00,72.16,72.35,72.14,72.29,68505.0,53.1743,53.3144,53.1596,53.2701,68505.0
2019-01-25 10:40:00,72.29,72.35,72.27,72.35,39808.0,53.2701,53.3144,53.2554,53.3144,39808.0
2019-01-25 10:45:00,72.36,72.42,72.32,72.38,40727.0,53.3217,53.3659,53.2922,53.3365,40727.0
2019-01-25 10:50:00,72.4,72.42,72.28,72.28,34794.0,53.3512,53.3659,53.2628,53.2628,34794.0
2019-01-25 10:55:00,72.28,72.29,72.23,72.26,19519.0,53.2628,53.2701,53.2259,53.248,19519.0
2019-01-25 11:00:00,72.26,72.29,72.16,72.16,174742.0,53.248,53.2701,53.1743,53.1743,174742.0
2019-01-25 11:05:00,72.17,72.24,72.15,72.22,17993.0,53.1817,53.2333,53.167,53.2186,17993.0
2019-01-25 11:10:00,72.22,72.26,72.08,72.12,20328.0,53.2186,53.248,53.1154,53.1449,20328.0
2019-01-25 11:15:00,72.11,72.13,72.06,72.09,18285.0,53.1375,53.1522,53.1007,53.1228,18285.0
2019-01-25 11:20:00,72.1,72.11,71.89,71.91,29087.0,53.1301,53.1375,52.9754,52.9901,29087.0
2019-01-25 11:25:00,71.91,71.92,71.8,71.81,25661.0,52.9901,52.9975,52.9091,52.9164,25661.0
2019-01-25 11:30:00,71.82,71.88,71.81,71.83,24632.0,52.9238,52.968,52.9164,52.9312,24632.0
2019-01-25 11:35:00,71.83,71.91,71.83,71.89,21688.0,52.9312,52.9901,52.9312,52.9754,21688.0
2019-01-25 11:40:00,71.91,72.01,71.89,71.96,35410.0,52.9901,53.0638,52.9754,53.027,35410.0
2019-01-25 11:45:00,71.94,71.95,71.84,71.84,32584.0,53.0122,53.0196,52.9385,52.9385,32584.0
2019-01-25 11:50:00,71.86,71.95,71.81,71.92,32311.0,52.9533,53.0196,52.9164,52.9975,32311.0
2019-01-25 11:55:00,71.93,72.01,71.91,72.01,32878.0,53.0049,53.0638,52.9901,53.0638,32878.0
2019-01-25 12:00:00,72.01,72.01,71.93,71.95,22589.0,53.0638,53.0638,53.0049,53.0196,22589.0
2019-01-25 12:05:00,71.95,71.99,71.92,71.95,17963.0,53.0196,53.0491,52.9975,53.0196,17963.0
2019-01-25 12:10:00,71.95,71.99,71.86,71.89,18472.0,53.0196,53.0491,52.9533,52.9754,18472.0
2019-01-25 12:15:00,71.89,71.91,71.86,71.88,22013.0,52.9754,52.9901,52.9533,52.968,22013.0
2019-01-25 12:20:00,71.89,71.91,71.83,71.9,22420.0,52.9754,52.9901,52.9312,52.9828,22420.0
2019-01-25 12:25:00,71.91,71.99,71.91,71.97,26568.0,52.9901,53.0491,52.9901,53.0343,26568.0
2019-01-25 12:30:00,71.98,71.99,71.9,71.91,22142.0,53.0417,53.0491,52.9828,52.9901,22142.0
2019-01-25 12:35:00,71.91,71.99,71.9,71.99,15932.0,52.9901,53.0491,52.9828,53.0491,15932.0
2019-01-25 12:40:00,72.0,72.02,71.89,71.91,17341.0,53.0564,53.0712,52.9754,52.9901,17341.0
2019-01-25 12:45:00,71.92,71.92,71.66,71.68,29842.0,52.9975,52.9975,52.8059,52.8206,29842.0
2019-01-25 12:50:00,71.69,71.7,71.58,71.63,29936.0,52.828,52.8354,52.7469,52.7838,29936.0
2019-01-25 12:55:00,71.64,71.76,71.63,71.76,24900.0,52.7912,52.8796,52.7838,52.8796,24900.0
2019-01-25 13:00:00,71.76,71.8,71.75,71.79,28917.0,52.8796,52.9091,52.8722,52.9017,28917.0
2019-01-25 13:05:00,71.8,71.81,71.72,71.77,23377.0,52.9091,52.9164,52.8501,52.887,23377.0
2019-01-25 13:10:00,71.76,71.77,71.67,71.7,31272.0,52.8796,52.887,52.8133,52.8354,31272.0
2019-01-25 13:15:00,71.7,71.74,71.66,71.67,18973.0,52.8354,52.8648,52.8059,52.8133,18973.0
2019-01-25 13:20:00,71.68,71.81,71.68,71.81,27536.0,52.8206,52.9164,52.8206,52.9164,27536.0
2019-01-25 13:25:00,71.8,71.82,71.74,71.8,13492.0,52.9091,52.9238,52.8648,52.9091,13492.0
2019-01-25 13:30:00,71.79,71.85,71.78,71.81,25737.0,52.9017,52.9459,52.8943,52.9164,25737.0
2019-01-25 13:35:00,71.8,71.84,71.73,71.79,14379.0,52.9091,52.9385,52.8575,52.9017,14379.0
2019-01-25 13:40:00,71.8,71.87,71.79,71.87,28338.0,52.9091,52.9606,52.9017,52.9606,28338.0
2019-01-25 13:45:00,71.88,71.92,71.87,71.91,20900.0,52.968,52.9975,52.9606,52.9901,20900.0
2019-01-25 13:50:00,71.92,71.93,71.89,71.91,24800.0,52.9975,53.0049,52.9754,52.9901,24800.0
2019-01-25 13:55:00,71.92,71.94,71.92,71.93,14105.0,52.9975,53.0122,52.9975,53.0049,14105.0
2019-01-25 14:00:00,71.94,72.01,71.91,72.01,36792.0,53.0122,53.0638,52.9901,53.0638,36792.0
2019-01-25 14:05:00,72.0,72.09,72.0,72.07,45434.0,53.0564,53.1228,53.0564,53.108,45434.0
2019-01-25 14:10:00,72.07,72.08,72.01,72.08,28886.0,53.108,53.1154,53.0638,53.1154,28886.0
2019-01-25 14:15:00,72.09,72.17,71.98,72.08,41369.0,53.1228,53.1817,53.0417,53.1154,41369.0
2019-01-25 14:20:00,72.08,72.09,71.95,72.01,33703.0,53.1154,53.1228,53.0196,53.0638,33703.0
2019-01-25 14:25:00,72.02,72.02,71.89,71.92,30480.0,53.0712,53.0712,52.9754,52.9975,30480.0
2019-01-25 14:30:00,71.93,71.99,71.91,71.97,26882.0,53.0049,53.0491,52.9901,53.0343,26882.0
2019-01-25 14:35:00,71.96,72.03,71.94,72.03,25567.0,53.027,53.0785,53.0122,53.0785,25567.0
2019-01-25 14:40:00,72.04,72.09,72.02,72.02,45128.0,53.0859,53.1228,53.0712,53.0712,45128.0
2019-01-25 14:45:00,72.03,72.05,71.97,71.97,19149.0,53.0785,53.0933,53.0343,53.0343,19149.0
2019-01-25 14:50:00,71.96,72.05,71.96,72.03,15614.0,53.027,53.0933,53.027,53.0785,15614.0
2019-01-25 14:55:00,72.03,72.07,72.01,72.03,26484.0,53.0785,53.108,53.0638,53.0785,26484.0
2019-01-25 15:00:00,72.04,72.07,71.98,72.03,25525.0,53.0859,53.108,53.0417,53.0785,25525.0
2019-01-25 15:05:00,72.03,72.03,71.97,71.97,24130.0,53.0785,53.0785,53.0343,53.0343,24130.0
2019-01-25 15:10:00,71.98,72.01,71.97,72.0,29179.0,53.0417,53.0638,53.0343,53.0564,29179.0
2019-01-25 15:15:00,72.0,72.05,72.0,72.03,23770.0,53.0564,53.0933,53.0564,53.0785,23770.0
2019-01-25 15:20:00,72.04,72.04,71.97,71.99,28778.0,53.0859,53.0859,53.0343,53.0491,28778.0
2019-01-25 15:25:00,71.99,72.0,71.91,71.93,30833.0,53.0491,53.0564,52.9901,53.0049,30833.0
2019-01-25 15:30:00,71.93,71.95,71.84,71.89,77484.0,53.0049,53.0196,52.9385,52.9754,77484.0
2019-01-25 15:35:00,71.89,71.92,71.86,71.92,43561.0,52.9754,52.9975,52.9533,52.9975,43561.0
2019-01-25 15:40:00,71.91,72.0,71.88,71.96,57054.0,52.9901,53.0564,52.968,53.027,57054.0
2019-01-25 15:45:00,71.97,72.01,71.9,71.95,55531.0,53.0343,53.0638,52.9828,53.0196,55531.0
2019-01-25 15:50:00,71.95,71.96,71.78,71.81,59523.0,53.0196,53.027,52.8943,52.9164,59523.0
2019-01-25 15:55:00,71.82,71.96,71.79,71.88,411051.0,52.9238,53.027,52.9017,52.968,411051.0
2019-01-28 09:30:00,71.37,71.64,70.88,70.96,123792.0,52.5922,52.7912,52.2311,52.2901,123792.0
2019-01-28 09:35:00,70.94,70.99,70.75,70.75,33478.0,52.2753,52.3122,52.1353,52.1353,33478.0
2019-01-28 09:40:00,70.74,71.0,70.73,71.0,39188.0,52.128,52.3195,52.1206,52.3195,39188.0
2019-01-28 09:45:00,71.0,71.07,70.86,70.87,78963.0,52.3195,52.3711,52.2164,52.2237,78963.0
2019-01-28 09:50:00,70.86,70.88,70.66,70.67,49873.0,52.2164,52.2311,52.069,52.0764,49873.0
2019-01-28 09:55:00,70.67,70.73,70.55,70.65,30371.0,52.0764,52.1206,51.9879,52.0616,30371.0
2019-01-28 10:00:00,70.66,70.66,70.47,70.49,40353.0,52.069,52.069,51.929,51.9437,40353.0
2019-01-28 10:05:00,70.49,70.7,70.49,70.62,41515.0,51.9437,52.0985,51.9437,52.0395,41515.0
2019-01-28 10:10:00,70.62,70.72,70.54,70.54,40990.0,52.0395,52.1132,51.9806,51.9806,40990.0
2019-01-28 10:15:00,70.55,70.63,70.51,70.6,25316.0,51.9879,52.0469,51.9585,52.0248,25316.0
2019-01-28 10:20:00,70.61,70.63,70.55,70.59,36638.0,52.0322,52.0469,51.9879,52.0174,36638.0
2019-01-28 10:25:00,70.61,70.73,70.59,70.67,43374.0,52.0322,52.1206,52.0174,52.0764,43374.0
2019-01-28 10:30:00,70.67,70.72,70.63,70.65,32695.0,52.0764,52.1132,52.0469,52.0616,32695.0
2019-01-28 10:35:00,70.65,70.67,70.53,70.65,59159.0,52.0616,52.0764,51.9732,52.0616,59159.0
2019-01-28 10:40:00,70.66,70.87,70.66,70.83,43325.0,52.069,52.2237,52.069,52.1943,43325.0
2019-01-28 10:45:00,70.83,70.83,70.7,70.71,36002.0,52.1943,52.1943,52.0985,52.1058,36002.0
2019-01-28 10:50:00,70.7,70.81,70.66,70.78,42841.0,52.0985,52.1795,52.069,52.1574,42841.0
2019-01-28 10:55:00,70.8,70.8,70.7,70.7,40957.0,52.1722,52.1722,52.0985,52.0985,40957.0
2019-01-28 11:00:00,70.69,70.78,70.66,70.71,42279.0,52.0911,52.1574,52.069,52.1058,42279.0
2019-01-28 11:05:00,70.7,70.88,70.66,70.86,31867.0,52.0985,52.2311,52.069,52.2164,31867.0
2019-01-28 11:10:00,70.85,71.02,70.83,70.99,37021.0,52.209,52.3343,52.1943,52.3122,37021.0
2019-01-28 11:15:00,70.99,71.03,70.94,70.97,24672.0,52.3122,52.3417,52.2753,52.2974,24672.0
2019-01-28 11:20:00,70.97,71.09,70.96,71.06,20189.0,52.2974,52.3859,52.2901,52.3638,20189.0
2019-01-28 11:25:00,71.06,71.11,71.01,71.04,32907.0,52.3638,52.4006,52.3269,52.349,32907.0
2019-01-28 11:30:00,71.08,71.12,70.98,70.99,27840.0,52.3785,52.408,52.3048,52.3122,27840.0
2019-01-28 11:35:00,70.99,71.05,70.92,71.02,40531.0,52.3122,52.3564,52.2606,52.3343,40531.0
2019-01-28 11:40:00,71.02,71.02,70.9,70.92,19215.0,52.3343,52.3343,52.2459,52.2606,19215.0
2019-01-28 11:45:00,70.92,70.97,70.79,70.8,32506.0,52.2606,52.2974,52.1648,52.1722,32506.0
2019-01-28 11:50:00,70.8,70.84,70.72,70.73,25116.0,52.1722,52.2016,52.1132,52.1206,25116.0
2019-01-28 11:55:00,70.73,70.83,70.72,70.78,55197.0,52.1206,52.1943,52.1132,52.1574,55197.0
2019-01-28 12:00:00,70.77,70.83,70.73,70.78,24183.0,52.1501,52.1943,52.1206,52.1574,24183.0
2019-01-28 12:05:00,70.78,70.8,70.68,70.78,23436.0,52.1574,52.1722,52.0837,52.1574,23436.0
2019-01-28 12:10:00,70.79,70.82,70.74,70.8,20572.0,52.1648,52.1869,52.128,52.1722,20572.0
2019-01-28 12:15:00,70.81,70.87,70.79,70.79,14743.0,52.1795,52.2237,52.1648,52.1648,14743.0
2019-01-28 12:20:00,70.78,70.89,70.78,70.88,15820.0,52.1574,52.2385,52.1574,52.2311,15820.0
2019-01-28 12:25:00,70.89,70.99,70.89,70.97,34631.0,52.2385,52.3122,52.2385,52.2974,34631.0
2019-01-28 12:30:00,70.97,71.0,70.93,70.96,31713.0,52.2974,52.3195,52.268,52.2901,31713.0
2019-01-28 12:35:00,70.96,71.01,70.94,71.01,12861.0,52.2901,52.3269,52.2753,52.3269,12861.0
2019-01-28 12:40:00,71.0,71.06,71.0,71.02,14793.0,52.3195,52.3638,52.3195,52.3343,14793.0
2019-01-28 12:45:00,71.01,71.05,71.0,71.03,14124.0,52.3269,52.3564,52.3195,52.3417,14124.0
2019-01-28 12:50:00,71.03,71.04,71.0,71.01,15941.0,52.3417,52.349,52.3195,52.3269,15941.0
2019-01-28 12:55:00,71.01,71.01,70.9,70.92,27753.0,52.3269,52.3269,52.2459,52.2606,27753.0
2019-01-28 13:00:00,70.91,70.94,70.89,70.92,15356.0,52.2532,52.2753,52.2385,52.2606,15356.0
2019-01-28 13:05:00,70.93,71.07,70.91,71.06,26242.0,52.268,52.3711,52.2532,52.3638,26242.0
2019-01-28 13:10:00,71.07,71.2,71.07,71.2,23438.0,52.3711,52.4669,52.3711,52.4669,23438.0
2019-01-28 13:15:00,71.2,71.26,71.19,71.21,26226.0,52.4669,52.5111,52.4596,52.4743,26226.0
2019-01-28 13:20:00,71.21,71.32,71.21,71.26,34223.0,52.4743,52.5554,52.4743,52.5111,34223.0
2019-01-28 13:25:00,71.26,71.27,71.2,71.23,23427.0,52.5111,52.5185,52.4669,52.489,23427.0
2019-01-28 13:30:00,71.24,71.39,71.23,71.37,41798.0,52.4964,52.6069,52.489,52.5922,41798.0
2019-01-28 13:35:00,71.37,71.41,71.29,71.34,31797.0,52.5922,52.6217,52.5332,52.5701,31797.0
2019-01-28 13:40:00,71.33,71.33,71.28,71.31,17613.0,52.5627,52.5627,52.5259,52.548,17613.0
2019-01-28 13:45:00,71.31,71.38,71.31,71.34,25608.0,52.548,52.5996,52.548,52.5701,25608.0
2019-01-28 13:50:00,71.35,71.38,71.28,71.3,40546.0,52.5775,52.5996,52.5259,52.5406,40546.0
2019-01-28 13:55:00,71.29,71.34,71.28,71.33,23372.0,52.5332,52.5701,52.5259,52.5627,23372.0
2019-01-28 14:00:00,71.36,71.41,71.32,71.33,36465.0,52.5848,52.6217,52.5554,52.5627,36465.0
2019-01-28 14:05:00,71.33,71.36,71.33,71.36,12062.0,52.5627,52.5848,52.5627,52.5848,12062.0
2019-01-28 14:10:00,71.36,71.42,71.35,71.4,32430.0,52.5848,52.629,52.5775,52.6143,32430.0
2019-01-28 14:15:00,71.39,71.43,71.38,71.38,14960.0,52.6069,52.6364,52.5996,52.5996,14960.0
2019-01-28 14:20:00,71.39,71.41,71.28,71.29,24758.0,52.6069,52.6217,52.5259,52.5332,24758.0
2019-01-28 14:25:00,71.29,71.34,71.27,71.33,15831.0,52.5332,52.5701,52.5185,52.5627,15831.0
2019-01-28 14:30:00,71.34,71.37,71.33,71.35,21614.0,52.5701,52.5922,52.5627,52.5775,21614.0
2019-01-28 14:35:00,71.34,71.45,71.31,71.44,25464.0,52.5701,52.6511,52.548,52.6438,25464.0
2019-01-28 14:40:00,71.43,71.53,71.4,71.53,42076.0,52.6364,52.7101,52.6143,52.7101,42076.0
2019-01-28 14:45:00,71.53,71.62,71.53,71.58,66178.0,52.7101,52.7764,52.7101,52.7469,66178.0
2019-01-28 14:50:00,71.58,71.67,71.58,71.58,30032.0,52.7469,52.8133,52.7469,52.7469,30032.0
2019-01-28 14:55:00,71.58,71.61,71.54,71.56,25543.0,52.7469,52.7691,52.7175,52.7322,25543.0
2019-01-28 15:00:00,71.56,71.6,71.55,71.56,28113.0,52.7322,52.7617,52.7248,52.7322,28113.0
2019-01-28 15:05:00,71.56,71.58,71.45,71.48,37703.0,52.7322,52.7469,52.6511,52.6733,37703.0
2019-01-28 15:10:00,71.49,71.55,71.49,71.55,30500.0,52.6806,52.7248,52.6806,52.7248,30500.0
2019-01-28 15:15:00,71.54,71.54,71.46,71.5,24268.0,52.7175,52.7175,52.6585,52.688,24268.0
2019-01-28 15:20:00,71.51,71.61,71.51,71.59,36547.0,52.6954,52.7691,52.6954,52.7543,36547.0
2019-01-28 15:25:00,71.59,71.61,71.56,71.58,39880.0,52.7543,52.7691,52.7322,52.7469,39880.0
2019-01-28 15:30:00,71.58,71.66,71.56,71.66,31094.0,52.7469,52.8059,52.7322,52.8059,31094.0
2019-01-28 15:35:00,71.66,71.67,71.61,71.62,40533.0,52.8059,52.8133,52.7691,52.7764,40533.0
2019-01-28 15:40:00,71.62,71.63,71.53,71.54,21167.0,52.7764,52.7838,52.7101,52.7175,21167.0
2019-01-28 15:45:00,71.52,71.58,71.47,71.48,42264.0,52.7027,52.7469,52.6659,52.6733,42264.0
2019-01-28 15:50:00,71.49,71.52,71.42,71.42,82698.0,52.6806,52.7027,52.629,52.629,82698.0
2019-01-28 15:55:00,71.43,71.59,71.39,71.58,323142.0,52.6364,52.7543,52.6069,52.7469,323142.0
2019-01-29 09:30:00,71.55,71.67,71.4,71.4,57086.0,52.7248,52.8133,52.6143,52.6143,57086.0
2019-01-29 09:35:00,71.41,71.46,71.31,71.44,17770.0,52.6217,52.6585,52.548,52.6438,17770.0
2019-01-29 09:40:00,71.44,71.53,71.34,71.53,58288.0,52.6438,52.7101,52.5701,52.7101,58288.0
2019-01-29 09:45:00,71.52,71.71,71.5,71.56,31546.0,52.7027,52.8427,52.688,52.7322,31546.0
2019-01-29 09:50:00,71.56,71.74,71.54,71.61,39683.0,52.7322,52.8648,52.7175,52.7691,39683.0
2019-01-29 09:55:00,71.62,71.77,71.62,71.69,27957.0,52.7764,52.887,52.7764,52.828,27957.0
2019-01-29 10:00:00,71.7,71.8,71.68,71.72,31591.0,52.8354,52.9091,52.8206,52.8501,31591.0
2019-01-29 10:05:00,71.76,71.79,71.56,71.56,36180.0,52.8796,52.9017,52.7322,52.7322,36180.0
2019-01-29 10:10:00,71.55,71.55,71.38,71.4,36669.0,52.7248,52.7248,52.5996,52.6143,36669.0
2019-01-29 10:15:00,71.38,71.38,71.29,71.3,33948.0,52.5996,52.5996,52.5332,52.5406,33948.0
2019-01-29 10:20:00,71.3,71.34,71.23,71.3,27215.0,52.5406,52.5701,52.489,52.5406,27215.0
2019-01-29 10:25:00,71.3,71.5,71.27,71.49,46706.0,52.5406,52.688,52.5185,52.6806,46706.0
2019-01-29 10:30:00,71.52,71.55,71.42,71.45,39067.0,52.7027,52.7248,52.629,52.6511,39067.0
2019-01-29 10:35:00,71.46,71.55,71.38,71.38,36752.0,52.6585,52.7248,52.5996,52.5996,36752.0
2019-01-29 10:40:00,71.38,71.38,71.18,71.24,22946.0,52.5996,52.5996,52.4522,52.4964,22946.0
2019-01-29 10:45:00,71.27,71.32,71.15,71.23,16904.0,52.5185,52.5554,52.4301,52.489,16904.0
2019-01-29 10:50:00,71.23,71.24,71.02,71.05,29417.0,52.489,52.4964,52.3343,52.3564,29417.0
2019-01-29 10:55:00,71.05,71.1,70.95,71.03,34782.0,52.3564,52.3932,52.2827,52.3417,34782.0
2019-01-29 11:00:00,71.02,71.02,70.88,70.96,44762.0,52.3343,52.3343,52.2311,52.2901,44762.0
2019-01-29 11:05:00,70.96,71.0,70.92,70.97,43633.0,52.2901,52.3195,52.2606,52.2974,43633.0
2019-01-29 11:10:00,70.98,71.04,70.96,71.02,31298.0,52.3048,52.349,52.2901,52.3343,31298.0
2019-01-29 11:15:00,71.03,71.15,71.03,71.15,30524.0,52.3417,52.4301,52.3417,52.4301,30524.0
2019-01-29 11:20:00,71.16,71.24,71.11,71.16,29186.0,52.4374,52.4964,52.4006,52.4374,29186.0
2019-01-29 11:25:00,71.17,71.2,71.15,71.2,41788.0,52.4448,52.4669,52.4301,52.4669,41788.0
2019-01-29 11:30:00,71.22,71.23,71.16,71.19,35910.0,52.4817,52.489,52.4374,52.4596,35910.0
2019-01-29 11:35:00,71.19,71.26,71.17,71.2,24177.0,52.4596,52.5111,52.4448,52.4669,24177.0
2019-01-29 11:40:00,71.2,71.22,71.14,71.21,22651.0,52.4669,52.4817,52.4227,52.4743,22651.0
2019-01-29 11:45:00,71.23,71.37,71.23,71.31,31643.0,52.489,52.5922,52.489,52.548,31643.0
2019-01-29 11:50:00,71.31,71.4,71.25,71.3,46467.0,52.548,52.6143,52.5038,52.5406,46467.0
2019-01-29 11:55:00,71.3,71.32,71.25,71.3,20662.0,52.5406,52.5554,52.5038,52.5406,20662.0
2019-01-29 12:00:00,71.3,71.34,71.27,71.29,22249.0,52.5406,52.5701,52.5185,52.5332,22249.0
2019-01-29 12:05:00,71.29,71.33,71.26,71.31,13173.0,52.5332,52.5627,52.5111,52.548,13173.0
2019-01-29 12:10:00,71.32,71.47,71.31,71.45,26099.0,52.5554,52.6659,52.548,52.6511,26099.0
2019-01-29 12:15:00,71.46,71.54,71.45,71.52,25609.0,52.6585,52.7175,52.6511,52.7027,25609.0
2019-01-29 12:20:00,71.51,71.6,71.51,71.55,23098.0,52.6954,52.7617,52.6954,52.7248,23098.0
2019-01-29 12:25:00,71.55,71.55,71.51,71.53,20676.0,52.7248,52.7248,52.6954,52.7101,20676.0
2019-01-29 12:30:00,71.53,71.54,71.43,71.52,24003.0,52.7101,52.7175,52.6364,52.7027,24003.0
2019-01-29 12:35:00,71.52,71.62,71.52,71.58,28937.0,52.7027,52.7764,52.7027,52.7469,28937.0
2019-01-29 12:40:00,71.58,71.6,71.51,71.52,12743.0,52.7469,52.7617,52.6954,52.7027,12743.0
2019-01-29 12:45:00,71.51,71.53,71.46,71.5,14233.0,52.6954,52.7101,52.6585,52.688,14233.0
2019-01-29 12:50:00,71.5,71.55,71.49,71.52,13610.0,52.688,52.7248,52.6806,52.7027,13610.0
2019-01-29 12:55:00,71.51,71.55,71.48,71.48,39958.0,52.6954,52.7248,52.6733,52.6733,39958.0
2019-01-29 13:00:00,71.48,71.48,71.4,71.42,15433.0,52.6733,52.6733,52.6143,52.629,15433.0
2019-01-29 13:05:00,71.41,71.46,71.38,71.42,21304.0,52.6217,52.6585,52.5996,52.629,21304.0
2019-01-29 13:10:00,71.4,71.49,71.4,71.41,21022.0,52.6143,52.6806,52.6143,52.6217,21022.0
2019-01-29 13:15:00,71.4,71.47,71.4,71.47,13387.0,52.6143,52.6659,52.6143,52.6659,13387.0
2019-01-29 13:20:00,71.48,71.52,71.47,71.5,18150.0,52.6733,52.7027,52.6659,52.688,18150.0
2019-01-29 13:25:00,71.5,71.53,71.48,71.52,15492.0,52.688,52.7101,52.6733,52.7027,15492.0
2019-01-29 13:30:00,71.53,71.54,71.48,71.48,19020.0,52.7101,52.7175,52.6733,52.6733,19020.0
2019-01-29 13:35:00,71.49,71.54,71.48,71.53,17320.0,52.6806,52.7175,52.6733,52.7101,17320.0
2019-01-29 13:40:00,71.52,71.61,71.51,71.61,20272.0,52.7027,52.7691,52.6954,52.7691,20272.0
2019-01-29 13:45:00,71.61,71.62,71.54,71.56,13469.0,52.7691,52.7764,52.7175,52.7322,13469.0
2019-01-29 13:50:00,71.56,71.61,71.53,71.54,22763.0,52.7322,52.7691,52.7101,52.7175,22763.0
2019-01-29 13:55:00,71.54,71.56,71.49,71.51,18745.0,52.7175,52.7322,52.6806,52.6954,18745.0
2019-01-29 14:00:00,71.5,71.55,71.49,71.52,16753.0,52.688,52.7248,52.6806,52.7027,16753.0
2019-01-29 14:05:00,71.51,71.53,71.46,71.5,11647.0,52.6954,52.7101,52.6585,52.688,11647.0
2019-01-29 14:10:00,71.5,71.51,71.45,71.47,10233.0,52.688,52.6954,52.6511,52.6659,10233.0
2019-01-29 14:15:00,71.47,71.48,71.43,71.45,19521.0,52.6659,52.6733,52.6364,52.6511,19521.0
2019-01-29 14:20:00,71.44,71.48,71.44,71.44,15090.0,52.6438,52.6733,52.6438,52.6438,15090.0
2019-01-29 14:25:00,71.45,71.46,71.42,71.43,15158.0,52.6511,52.6585,52.629,52.6364,15158.0
2019-01-29 14:30:00,71.42,71.45,71.41,71.44,18144.0,52.629,52.6511,52.6217,52.6438,18144.0
2019-01-29 14:35:00,71.44,71.45,71.4,71.43,13190.0,52.6438,52.6511,52.6143,52.6364,13190.0
2019-01-29 14:40:00,71.42,71.47,71.4,71.43,19748.0,52.629,52.6659,52.6143,52.6364,19748.0
2019-01-29 14:45:00,71.43,71.48,71.39,71.41,19953.0,52.6364,52.6733,52.6069,52.6217,19953.0
2019-01-29 14:50:00,71.41,71.45,71.38,71.38,15829.0,52.6217,52.6511,52.5996,52.5996,15829.0
2019-01-29 14:55:00,71.38,71.41,71.36,71.4,25817.0,52.5996,52.6217,52.5848,52.6143,25817.0
2019-01-29 15:00:00,71.39,71.45,71.38,71.45,18601.0,52.6069,52.6511,52.5996,52.6511,18601.0
2019-01-29 15:05:00,71.45,71.53,71.44,71.49,27191.0,52.6511,52.7101,52.6438,52.6806,27191.0
2019-01-29 15:10:00,71.49,71.52,71.48,71.51,28750.0,52.6806,52.7027,52.6733,52.6954,28750.0
2019-01-29 15:15:00,71.51,71.54,71.5,71.51,23693.0,52.6954,52.7175,52.688,52.6954,23693.0
2019-01-29 15:20:00,71.5,71.53,71.49,71.52,33304.0,52.688,52.7101,52.6806,52.7027,33304.0
2019-01-29 15:25:00,71.52,71.6,71.51,71.59,44521.0,52.7027,52.7617,52.6954,52.7543,44521.0
2019-01-29 15:30:00,71.6,71.7,71.6,71.64,49449.0,52.7617,52.8354,52.7617,52.7912,49449.0
2019-01-29 15:35:00,71.64,71.64,71.53,71.55,42550.0,52.7912,52.7912,52.7101,52.7248,42550.0
2019-01-29 15:40:00,71.55,71.6,71.52,71.53,41949.0,52.7248,52.7617,52.7027,52.7101,41949.0
2019-01-29 15:45:00,71.54,71.56,71.47,71.5,42308.0,52.7175,52.7322,52.6659,52.688,42308.0
2019-01-29 15:50:00,71.5,71.53,71.46,71.53,37633.0,52.688,52.7101,52.6585,52.7101,37633.0
2019-01-29 15:55:00,71.53,71.6,71.45,71.5,203255.0,52.7101,52.7617,52.6511,52.688,203255.0
2019-01-30 09:30:00,71.34,71.69,71.34,71.42,78657.0,52.5701,52.828,52.5701,52.629,78657.0
2019-01-30 09:35:00,71.44,71.45,71.22,71.34,21687.0,52.6438,52.6511,52.4817,52.5701,21687.0
2019-01-30 09:40:00,71.37,71.46,71.28,71.28,29170.0,52.5922,52.6585,52.5259,52.5259,29170.0
2019-01-30 09:45:00,71.31,71.39,71.3,71.38,24818.0,52.548,52.6069,52.5406,52.5996,24818.0
2019-01-30 09:50:00,71.39,71.47,71.37,71.41,27974.0,52.6069,52.6659,52.5922,52.6217,27974.0
2019-01-30 09:55:00,71.41,71.45,71.33,71.44,21088.0,52.6217,52.6511,52.5627,52.6438,21088.0
2019-01-30 10:00:00,71.43,71.43,71.24,71.31,38181.0,52.6364,52.6364,52.4964,52.548,38181.0
2019-01-30 10:05:00,71.32,71.32,71.26,71.29,9714.0,52.5554,52.5554,52.5111,52.5332,9714.0
2019-01-30 10:10:00,71.29,71.37,71.28,71.31,17865.0,52.5332,52.5922,52.5259,52.548,17865.0
2019-01-30 10:15:00,71.29,71.29,71.18,71.23,16713.0,52.5332,52.5332,52.4522,52.489,16713.0
2019-01-30 10:20:00,71.25,71.39,71.23,71.34,22695.0,52.5038,52.6069,52.489,52.5701,22695.0
2019-01-30 10:25:00,71.34,71.44,71.33,71.42,11227.0,52.5701,52.6438,52.5627,52.629,11227.0
2019-01-30 10:30:00,71.43,71.44,71.35,71.37,19883.0,52.6364,52.6438,52.5775,52.5922,19883.0
2019-01-30 10:35:00,71.38,71.52,71.3,71.52,46844.0,52.5996,52.7027,52.5406,52.7027,46844.0
2019-01-30 10:40:00,71.52,71.61,71.49,71.59,48437.0,52.7027,52.7691,52.6806,52.7543,48437.0
2019-01-30 10:45:00,71.6,71.62,71.49,71.55,33601.0,52.7617,52.7764,52.6806,52.7248,33601.0
2019-01-30 10:50:00,71.53,71.58,71.46,71.52,23839.0,52.7101,52.7469,52.6585,52.7027,23839.0
2019-01-30 10:55:00,71.53,71.56,71.47,71.55,26655.0,52.7101,52.7322,52.6659,52.7248,26655.0
2019-01-30 11:00:00,71.57,71.72,71.54,71.65,52393.0,52.7396,52.8501,52.7175,52.7985,52393.0
2019-01-30 11:05:00,71.65,71.72,71.65,71.71,19161.0,52.7985,52.8501,52.7985,52.8427,19161.0
2019-01-30 11:10:00,71.72,71.75,71.67,71.72,27067.0,52.8501,52.8722,52.8133,52.8501,27067.0
2019-01-30 11:15:00,71.73,71.76,71.67,71.67,26412.0,52.8575,52.8796,52.8133,52.8133,26412.0
2019-01-30 11:20:00,71.69,71.72,71.64,71.67,26088.0,52.828,52.8501,52.7912,52.8133,26088.0
2019-01-30 11:25:00,71.67,71.72,71.67,71.7,23611.0,52.8133,52.8501,52.8133,52.8354,23611.0
2019-01-30 11:30:00,71.7,71.71,71.68,71.71,16726.0,52.8354,52.8427,52.8206,52.8427,16726.0
2019-01-30 11:35:00,71.71,71.71,71.58,71.65,104284.0,52.8427,52.8427,52.7469,52.7985,104284.0
2019-01-30 11:40:00,71.66,71.75,71.61,71.74,44344.0,52.8059,52.8722,52.7691,52.8648,44344.0
2019-01-30 11:45:00,71.75,71.76,71.7,71.75,41898.0,52.8722,52.8796,52.8354,52.8722,41898.0
2019-01-30 11:50:00,71.75,71.77,71.73,71.73,25432.0,52.8722,52.887,52.8575,52.8575,25432.0
2019-01-30 11:55:00,71.74,71.76,71.73,71.75,26927.0,52.8648,52.8796,52.8575,52.8722,26927.0
2019-01-30 12:00:00,71.75,71.86,71.74,71.86,12938.0,52.8722,52.9533,52.8648,52.9533,12938.0
2019-01-30 12:05:00,71.86,71.86,71.79,71.83,25999.0,52.9533,52.9533,52.9017,52.9312,25999.0
2019-01-30 12:10:00,71.83,71.88,71.8,71.81,19935.0,52.9312,52.968,52.9091,52.9164,19935.0
2019-01-30 12:15:00,71.81,71.85,71.8,71.81,43235.0,52.9164,52.9459,52.9091,52.9164,43235.0
2019-01-30 12:20:00,71.82,71.87,71.78,71.79,56541.0,52.9238,52.9606,52.8943,52.9017,56541.0
2019-01-30 12:25:00,71.8,71.83,71.77,71.78,16968.0,52.9091,52.9312,52.887,52.8943,16968.0
2019-01-30 12:30:00,71.79,71.84,71.76,71.77,18976.0,52.9017,52.9385,52.8796,52.887,18976.0
2019-01-30 12:35:00,71.77,71.77,71.73,71.74,10273.0,52.887,52.887,52.8575,52.8648,10273.0
2019-01-30 12:40:00,71.75,71.76,71.67,71.69,26952.0,52.8722,52.8796,52.8133,52.828,26952.0
2019-01-30 12:45:00,71.71,71.72,71.67,71.71,11701.0,52.8427,52.8501,52.8133,52.8427,11701.0
2019-01-30 12:50:00,71.72,71.76,71.71,71.73,7121.0,52.8501,52.8796,52.8427,52.8575,7121.0
2019-01-30 12:55:00,71.73,71.75,71.7,71.7,10837.0,52.8575,52.8722,52.8354,52.8354,10837.0
2019-01-30 13:00:00,71.7,71.71,71.69,71.7,9775.0,52.8354,52.8427,52.828,52.8354,9775.0
2019-01-30 13:05:00,71.71,71.72,71.69,71.71,19769.0,52.8427,52.8501,52.828,52.8427,19769.0
2019-01-30 13:10:00,71.71,71.73,71.65,71.65,18045.0,52.8427,52.8575,52.7985,52.7985,18045.0
2019-01-30 13:15:00,71.66,71.68,71.63,71.63,11765.0,52.8059,52.8206,52.7838,52.7838,11765.0
2019-01-30 13:20:00,71.63,71.63,71.57,71.58,15115.0,52.7838,52.7838,52.7396,52.7469,15115.0
2019-01-30 13:25:00,71.59,71.61,71.56,71.56,13558.0,52.7543,52.7691,52.7322,52.7322,13558.0
2019-01-30 13:30:00,71.57,71.58,71.54,71.54,12329.0,52.7396,52.7469,52.7175,52.7175,12329.0
2019-01-30 13:35:00,71.54,71.57,71.53,71.55,14296.0,52.7175,52.7396,52.7101,52.7248,14296.0
2019-01-30 13:40:00,71.54,71.56,71.51,71.52,16612.0,52.7175,52.7322,52.6954,52.7027,16612.0
2019-01-30 13:45:00,71.51,71.52,71.48,71.48,19891.0,52.6954,52.7027,52.6733,52.6733,19891.0
2019-01-30 13:50:00,71.49,71.52,71.27,71.33,117775.0,52.6806,52.7027,52.5185,52.5627,117775.0
2019-01-30 13:55:00,71.33,71.49,71.33,71.48,24432.0,52.5627,52.6806,52.5627,52.6733,24432.0
2019-01-30 14:00:00,71.49,71.92,71.45,71.75,65397.0,52.6806,52.9975,52.6511,52.8722,65397.0
2019-01-30 14:05:00,71.77,71.83,71.71,71.75,57817.0,52.887,52.9312,52.8427,52.8722,57817.0
2019-01-30 14:10:00,71.76,71.96,71.75,71.95,19812.0,52.8796,53.027,52.8722,53.0196,19812.0
2019-01-30 14:15:00,71.95,72.0,71.86,71.91,52343.0,53.0196,53.0564,52.9533,52.9901,52343.0
2019-01-30 14:20:00,71.92,71.98,71.87,71.89,98471.0,52.9975,53.0417,52.9606,52.9754,98471.0
2019-01-30 14:25:00,71.89,71.94,71.76,71.77,20685.0,52.9754,53.0122,52.8796,52.887,20685.0
2019-01-30 14:30:00,71.78,71.87,71.74,71.83,60854.0,52.8943,52.9606,52.8648,52.9312,60854.0
2019-01-30 14:35:00,71.84,71.89,71.74,71.81,26503.0,52.9385,52.9754,52.8648,52.9164,26503.0
2019-01-30 14:40:00,71.8,71.83,71.72,71.81,42255.0,52.9091,52.9312,52.8501,52.9164,42255.0
2019-01-30 14:45:00,71.8,71.96,71.8,71.9,42446.0,52.9091,53.027,52.9091,52.9828,42446.0
2019-01-30 14:50:00,71.88,71.97,71.81,71.89,53730.0,52.968,53.0343,52.9164,52.9754,53730.0
2019-01-30 14:55:00,71.92,72.03,71.91,72.0,49069.0,52.9975,53.0785,52.9901,53.0564,49069.0
2019-01-30 15:00:00,72.01,72.03,71.92,71.95,30317.0,53.0638,53.0785,52.9975,53.0196,30317.0
2019-01-30 15:05:00,71.95,71.97,71.86,71.86,34880.0,53.0196,53.0343,52.9533,52.9533,34880.0
2019-01-30 15:10:00,71.87,71.93,71.81,71.93,32470.0,52.9606,53.0049,52.9164,53.0049,32470.0
2019-01-30 15:15:00,71.93,71.94,71.87,71.9,14290.0,53.0049,53.0122,52.9606,52.9828,14290.0
2019-01-30 15:20:00,71.92,71.93,71.81,71.82,48675.0,52.9975,53.0049,52.9164,52.9238,48675.0
2019-01-30 15:25:00,71.82,71.88,71.8,71.83,36765.0,52.9238,52.968,52.9091,52.9312,36765.0
2019-01-30 15:30:00,71.82,71.83,71.75,71.76,73402.0,52.9238,52.9312,52.8722,52.8796,73402.0
2019-01-30 15:35:00,71.76,71.81,71.76,71.76,46432.0,52.8796,52.9164,52.8796,52.8796,46432.0
2019-01-30 15:40:00,71.76,71.78,71.71,71.72,66809.0,52.8796,52.8943,52.8427,52.8501,66809.0
2019-01-30 15:45:00,71.72,71.78,71.7,71.73,59407.0,52.8501,52.8943,52.8354,52.8575,59407.0
2019-01-30 15:50:00,71.73,71.74,71.65,71.66,59333.0,52.8575,52.8648,52.7985,52.8059,59333.0
2019-01-30 15:55:00,71.66,71.79,71.46,71.6,498747.0,52.8059,52.9017,52.6585,52.7617,498747.0
2019-01-31 09:30:00,71.5,71.92,71.5,71.87,74687.0,52.688,52.9975,52.688,52.9606,74687.0
2019-01-31 09:35:00,71.9,71.9,71.74,71.79,50870.0,52.9828,52.9828,52.8648,52.9017,50870.0
2019-01-31 09:40:00,71.8,71.86,71.67,71.67,32164.0,52.9091,52.9533,52.8133,52.8133,32164.0
2019-01-31 09:45:00,71.66,71.77,71.58,71.76,35621.0,52.8059,52.887,52.7469,52.8796,35621.0
2019-01-31 09:50:00,71.77,71.92,71.73,71.79,30410.0,52.887,52.9975,52.8575,52.9017,30410.0
2019-01-31 09:55:00,71.82,71.87,71.74,71.86,23788.0,52.9238,52.9606,52.8648,52.9533,23788.0
2019-01-31 10:00:00,71.86,71.99,71.81,71.98,34718.0,52.9533,53.0491,52.9164,53.0417,34718.0
2019-01-31 10:05:00,71.99,72.07,71.93,71.98,33180.0,53.0491,53.108,53.0049,53.0417,33180.0
2019-01-31 10:10:00,71.97,72.12,71.96,72.09,41669.0,53.0343,53.1449,53.027,53.1228,41669.0
2019-01-31 10:15:00,72.08,72.13,72.02,72.11,40039.0,53.1154,53.1522,53.0712,53.1375,40039.0
2019-01-31 10:20:00,72.11,72.17,72.0,72.11,55950.0,53.1375,53.1817,53.0564,53.1375,55950.0
2019-01-31 10:25:00,72.15,72.23,72.13,72.18,30845.0,53.167,53.2259,53.1522,53.1891,30845.0
2019-01-31 10:30:00,72.18,72.25,72.14,72.17,46798.0,53.1891,53.2407,53.1596,53.1817,46798.0
2019-01-31 10:35:00,72.17,72.21,72.11,72.21,22420.0,53.1817,53.2112,53.1375,53.2112,22420.0
2019-01-31 10:40:00,72.22,72.29,72.14,72.14,69650.0,53.2186,53.2701,53.1596,53.1596,69650.0
2019-01-31 10:45:00,72.15,72.19,72.12,72.14,32093.0,53.167,53.1965,53.1449,53.1596,32093.0
2019-01-31 10:50:00,72.14,72.19,72.08,72.11,32297.0,53.1596,53.1965,53.1154,53.1375,32297.0
2019-01-31 10:55:00,72.1,72.15,72.0,72.03,53051.0,53.1301,53.167,53.0564,53.0785,53051.0
2019-01-31 11:00:00,72.04,72.12,72.02,72.03,37967.0,53.0859,53.1449,53.0712,53.0785,37967.0
2019-01-31 11:05:00,72.04,72.1,71.98,72.1,39453.0,53.0859,53.1301,53.0417,53.1301,39453.0
2019-01-31 11:10:00,72.09,72.14,72.0,72.08,77336.0,53.1228,53.1596,53.0564,53.1154,77336.0
2019-01-31 11:15:00,72.08,72.14,72.07,72.13,26685.0,53.1154,53.1596,53.108,53.1522,26685.0
2019-01-31 11:20:00,72.14,72.16,72.09,72.1,30273.0,53.1596,53.1743,53.1228,53.1301,30273.0
2019-01-31 11:25:00,72.1,72.16,72.09,72.13,27457.0,53.1301,53.1743,53.1228,53.1522,27457.0
2019-01-31 11:30:00,72.12,72.16,72.11,72.15,31383.0,53.1449,53.1743,53.1375,53.167,31383.0
2019-01-31 11:35:00,72.13,72.23,72.08,72.23,31600.0,53.1522,53.2259,53.1154,53.2259,31600.0
2019-01-31 11:40:00,72.23,72.37,72.22,72.35,60197.0,53.2259,53.3291,53.2186,53.3144,60197.0
2019-01-31 11:45:00,72.34,72.38,72.34,72.34,20524.0,53.307,53.3365,53.307,53.307,20524.0
2019-01-31 11:50:00,72.34,72.42,72.25,72.41,66996.0,53.307,53.3659,53.2407,53.3586,66996.0
2019-01-31 11:55:00,72.42,72.59,72.42,72.57,25131.0,53.3659,53.4912,53.3659,53.4765,25131.0
2019-01-31 12:00:00,72.56,72.59,72.51,72.55,30518.0,53.4691,53.4912,53.4323,53.4617,30518.0
2019-01-31 12:05:00,72.56,72.56,72.43,72.45,38503.0,53.4691,53.4691,53.3733,53.388,38503.0
2019-01-31 12:10:00,72.43,72.46,72.39,72.46,21625.0,53.3733,53.3954,53.3438,53.3954,21625.0
2019-01-31 12:15:00,72.46,72.48,72.41,72.45,18897.0,53.3954,53.4102,53.3586,53.388,18897.0
2019-01-31 12:20:00,72.45,72.48,72.37,72.39,20436.0,53.388,53.4102,53.3291,53.3438,20436.0
2019-01-31 12:25:00,72.39,72.39,72.26,72.28,17428.0,53.3438,53.3438,53.248,53.2628,17428.0
2019-01-31 12:30:00,72.29,72.3,72.19,72.24,33065.0,53.2701,53.2775,53.1965,53.2333,33065.0
2019-01-31 12:35:00,72.23,72.31,72.23,72.24,20027.0,53.2259,53.2849,53.2259,53.2333,20027.0
2019-01-31 12:40:00,72.26,72.29,72.1,72.1,33690.0,53.248,53.2701,53.1301,53.1301,33690.0
2019-01-31 12:45:00,72.1,72.21,72.09,72.14,19941.0,53.1301,53.2112,53.1228,53.1596,19941.0
2019-01-31 12:50:00,72.15,72.19,72.12,72.14,19167.0,53.167,53.1965,53.1449,53.1596,19167.0
2019-01-31 12:55:00,72.14,72.16,72.09,72.12,19390.0,53.1596,53.1743,53.1228,53.1449,19390.0
2019-01-31 13:00:00,72.13,72.2,72.1,72.17,18491.0,53.1522,53.2038,53.1301,53.1817,18491.0
2019-01-31 13:05:00,72.15,72.23,72.15,72.21,29464.0,53.167,53.2259,53.167,53.2112,29464.0
2019-01-31 13:10:00,72.21,72.22,72.18,72.22,21045.0,53.2112,53.2186,53.1891,53.2186,21045.0
2019-01-31 13:15:00,72.22,72.24,72.19,72.22,15275.0,53.2186,53.2333,53.1965,53.2186,15275.0
2019-01-31 13:20:00,72.22,72.24,72.2,72.21,18768.0,53.2186,53.2333,53.2038,53.2112,18768.0
2019-01-31 13:25:00,72.22,72.27,72.16,72.2,22744.0,53.2186,53.2554,53.1743,53.2038,22744.0
2019-01-31 13:30:00,72.21,72.23,72.13,72.2,37111.0,53.2112,53.2259,53.1522,53.2038,37111.0
2019-01-31 13:35:00,72.21,72.26,72.21,72.26,17535.0,53.2112,53.248,53.2112,53.248,17535.0
2019-01-31 13:40:00,72.25,72.31,72.23,72.28,29906.0,53.2407,53.2849,53.2259,53.2628,29906.0
2019-01-31 13:45:00,72.28,72.28,72.2,72.25,20008.0,53.2628,53.2628,53.2038,53.2407,20008.0
2019-01-31 13:50:00,72.24,72.27,72.19,72.22,19009.0,53.2333,53.2554,53.1965,53.2186,19009.0
2019-01-31 13:55:00,72.21,72.22,72.17,72.19,26276.0,53.2112,53.2186,53.1817,53.1965,26276.0
2019-01-31 14:00:00,72.2,72.28,72.08,72.12,81798.0,53.2038,53.2628,53.1154,53.1449,81798.0
2019-01-31 14:05:00,72.12,72.2,72.04,72.04,42064.0,53.1449,53.2038,53.0859,53.0859,42064.0
2019-01-31 14:10:00,72.02,72.02,71.81,71.83,43756.0,53.0712,53.0712,52.9164,52.9312,43756.0
2019-01-31 14:15:00,71.84,71.85,71.68,71.74,60724.0,52.9385,52.9459,52.8206,52.8648,60724.0
2019-01-31 14:20:00,71.75,71.82,71.71,71.79,37100.0,52.8722,52.9238,52.8427,52.9017,37100.0
2019-01-31 14:25:00,71.78,71.8,71.73,71.79,26922.0,52.8943,52.9091,52.8575,52.9017,26922.0
2019-01-31 14:30:00,71.79,71.87,71.79,71.84,38920.0,52.9017,52.9606,52.9017,52.9385,38920.0
2019-01-31 14:35:00,71.84,71.92,71.8,71.9,24818.0,52.9385,52.9975,52.9091,52.9828,24818.0
2019-01-31 14:40:00,71.91,71.93,71.87,71.91,24257.0,52.9901,53.0049,52.9606,52.9901,24257.0
2019-01-31 14:45:00,71.91,71.94,71.87,71.92,31922.0,52.9901,53.0122,52.9606,52.9975,31922.0
2019-01-31 14:50:00,71.93,72.02,71.9,71.95,40376.0,53.0049,53.0712,52.9828,53.0196,40376.0
2019-01-31 14:55:00,71.93,71.96,71.79,71.82,39801.0,53.0049,53.027,52.9017,52.9238,39801.0
2019-01-31 15:00:00,71.81,71.81,71.75,71.76,33778.0,52.9164,52.9164,52.8722,52.8796,33778.0
2019-01-31 15:05:00,71.76,71.82,71.72,71.79,32092.0,52.8796,52.9238,52.8501,52.9017,32092.0
2019-01-31 15:10:00,71.8,71.8,71.67,71.67,31084.0,52.9091,52.9091,52.8133,52.8133,31084.0
2019-01-31 15:15:00,71.67,71.72,71.67,71.69,41948.0,52.8133,52.8501,52.8133,52.828,41948.0
2019-01-31 15:20:00,71.7,71.76,71.7,71.75,42378.0,52.8354,52.8796,52.8354,52.8722,42378.0
2019-01-31 15:25:00,71.75,71.83,71.75,71.81,38801.0,52.8722,52.9312,52.8722,52.9164,38801.0
2019-01-31 15:30:00,71.82,71.9,71.79,71.86,61543.0,52.9238,52.9828,52.9017,52.9533,61543.0
2019-01-31 15:35:00,71.87,71.97,71.87,71.96,83693.0,52.9606,53.0343,52.9606,53.027,83693.0
2019-01-31 15:40:00,71.95,72.05,71.95,72.04,78115.0,53.0196,53.0933,53.0196,53.0859,78115.0
2019-01-31 15:45:00,72.03,72.1,72.01,72.05,47840.0,53.0785,53.1301,53.0638,53.0933,47840.0
2019-01-31 15:50:00,72.05,72.13,72.02,72.09,105779.0,53.0933,53.1522,53.0712,53.1228,105779.0
2019-01-31 15:55:00,72.1,72.28,72.08,72.26,631428.0,53.1301,53.2628,53.1154,53.248,631428.0
2019-02-01 09:30:00,72.38,72.55,71.98,72.17,88592.0,53.3365,53.4617,53.0417,53.1817,88592.0
2019-02-01 09:35:00,72.1,72.2,71.97,72.13,38592.0,53.1301,53.2038,53.0343,53.1522,38592.0
2019-02-01 09:40:00,72.13,72.25,72.0,72.01,35179.0,53.1522,53.2407,53.0564,53.0638,35179.0
2019-02-01 09:45:00,71.97,72.01,71.82,71.82,39586.0,53.0343,53.0638,52.9238,52.9238,39586.0
2019-02-01 09:50:00,71.8,71.81,71.64,71.71,44952.0,52.9091,52.9164,52.7912,52.8427,44952.0
2019-02-01 09:55:00,71.7,71.74,71.53,71.55,56920.0,52.8354,52.8648,52.7101,52.7248,56920.0
2019-02-01 10:00:00,71.58,71.85,71.52,71.84,63672.0,52.7469,52.9459,52.7027,52.9385,63672.0
2019-02-01 10:05:00,71.83,71.96,71.82,71.94,35206.0,52.9312,53.027,52.9238,53.0122,35206.0
2019-02-01 10:10:00,71.97,72.0,71.84,71.94,40179.0,53.0343,53.0564,52.9385,53.0122,40179.0
2019-02-01 10:15:00,71.97,72.01,71.9,71.96,39319.0,53.0343,53.0638,52.9828,53.027,39319.0
2019-02-01 10:20:00,71.95,72.08,71.92,72.07,35156.0,53.0196,53.1154,52.9975,53.108,35156.0
2019-02-01 10:25:00,72.08,72.08,71.95,71.96,37789.0,53.1154,53.1154,53.0196,53.027,37789.0
2019-02-01 10:30:00,71.98,72.0,71.85,71.94,66022.0,53.0417,53.0564,52.9459,53.0122,66022.0
2019-02-01 10:35:00,71.94,72.0,71.89,71.89,34982.0,53.0122,53.0564,52.9754,52.9754,34982.0
2019-02-01 10:40:00,71.9,72.0,71.86,71.96,80375.0,52.9828,53.0564,52.9533,53.027,80375.0
2019-02-01 10:45:00,71.95,71.97,71.8,71.81,36278.0,53.0196,53.0343,52.9091,52.9164,36278.0
2019-02-01 10:50:00,71.82,71.83,71.68,71.7,36445.0,52.9238,52.9312,52.8206,52.8354,36445.0
2019-02-01 10:55:00,71.7,71.71,71.63,71.63,35857.0,52.8354,52.8427,52.7838,52.7838,35857.0
2019-02-01 11:00:00,71.62,71.72,71.55,71.7,37595.0,52.7764,52.8501,52.7248,52.8354,37595.0
2019-02-01 11:05:00,71.69,71.76,71.69,71.73,25474.0,52.828,52.8796,52.828,52.8575,25474.0
2019-02-01 11:10:00,71.72,71.76,71.68,71.74,30935.0,52.8501,52.8796,52.8206,52.8648,30935.0
2019-02-01 11:15:00,71.75,71.81,71.74,71.8,58743.0,52.8722,52.9164,52.8648,52.9091,58743.0
2019-02-01 11:20:00,71.81,71.88,71.77,71.87,35306.0,52.9164,52.968,52.887,52.9606,35306.0
2019-02-01 11:25:00,71.86,71.88,71.8,71.81,37060.0,52.9533,52.968,52.9091,52.9164,37060.0
2019-02-01 11:30:00,71.81,71.88,71.8,71.85,38974.0,52.9164,52.968,52.9091,52.9459,38974.0
2019-02-01 11:35:00,71.85,71.88,71.81,71.84,25665.0,52.9459,52.968,52.9164,52.9385,25665.0
2019-02-01 11:40:00,71.84,72.0,71.84,71.94,39547.0,52.9385,53.0564,52.9385,53.0122,39547.0
2019-02-01 11:45:00,71.94,71.96,71.86,71.89,48666.0,53.0122,53.027,52.9533,52.9754,48666.0
2019-02-01 11:50:00,71.89,72.0,71.89,71.99,46457.0,52.9754,53.0564,52.9754,53.0491,46457.0
2019-02-01 11:55:00,71.99,72.2,71.99,72.18,108191.0,53.0491,53.2038,53.0491,53.1891,108191.0
2019-02-01 12:00:00,72.18,72.18,72.03,72.09,47094.0,53.1891,53.1891,53.0785,53.1228,47094.0
2019-02-01 12:05:00,72.09,72.1,72.05,72.06,29396.0,53.1228,53.1301,53.0933,53.1007,29396.0
2019-02-01 12:10:00,72.06,72.1,72.04,72.09,38836.0,53.1007,53.1301,53.0859,53.1228,38836.0
2019-02-01 12:15:00,72.09,72.11,72.05,72.06,41947.0,53.1228,53.1375,53.0933,53.1007,41947.0
2019-02-01 12:20:00,72.06,72.11,71.93,71.95,49524.0,53.1007,53.1375,53.0049,53.0196,49524.0
2019-02-01 12:25:00,71.94,72.02,71.91,72.02,23069.0,53.0122,53.0712,52.9901,53.0712,23069.0
2019-02-01 12:30:00,72.01,72.02,71.95,71.96,37332.0,53.0638,53.0712,53.0196,53.027,37332.0
2019-02-01 12:35:00,71.97,72.02,71.97,71.97,52931.0,53.0343,53.0712,53.0343,53.0343,52931.0
2019-02-01 12:40:00,71.96,72.17,71.93,72.17,89976.0,53.027,53.1817,53.0049,53.1817,89976.0
2019-02-01 12:45:00,72.17,72.25,72.15,72.23,31071.0,53.1817,53.2407,53.167,53.2259,31071.0
2019-02-01 12:50:00,72.25,72.25,72.17,72.19,29705.0,53.2407,53.2407,53.1817,53.1965,29705.0
2019-02-01 12:55:00,72.19,72.25,72.18,72.19,30529.0,53.1965,53.2407,53.1891,53.1965,30529.0
2019-02-01 13:00:00,72.19,72.26,72.17,72.18,26810.0,53.1965,53.248,53.1817,53.1891,26810.0
2019-02-01 13:05:00,72.19,72.29,72.16,72.29,24107.0,53.1965,53.2701,53.1743,53.2701,24107.0
2019-02-01 13:10:00,72.29,72.3,72.18,72.19,31388.0,53.2701,53.2775,53.1891,53.1965,31388.0
2019-02-01 13:15:00,72.19,72.2,72.08,72.14,20019.0,53.1965,53.2038,53.1154,53.1596,20019.0
2019-02-01 13:20:00,72.13,72.13,71.98,71.99,21437.0,53.1522,53.1522,53.0417,53.0491,21437.0
2019-02-01 13:25:00,72.0,72.05,71.96,71.98,23832.0,53.0564,53.0933,53.027,53.0417,23832.0
2019-02-01 13:30:00,71.98,72.03,71.96,72.02,15471.0,53.0417,53.0785,53.027,53.0712,15471.0
2019-02-01 13:35:00,72.03,72.09,72.02,72.06,14119.0,53.0785,53.1228,53.0712,53.1007,14119.0
2019-02-01 13:40:00,72.06,72.08,72.0,72.01,18478.0,53.1007,53.1154,53.0564,53.0638,18478.0
2019-02-01 13:45:00,71.99,71.99,71.9,71.92,18698.0,53.0491,53.0491,52.9828,52.9975,18698.0
2019-02-01 13:50:00,71.92,72.1,71.92,72.09,28635.0,52.9975,53.1301,52.9975,53.1228,28635.0
2019-02-01 13:55:00,72.1,72.15,72.08,72.15,23460.0,53.1301,53.167,53.1154,53.167,23460.0
2019-02-01 14:00:00,72.17,72.17,71.99,71.99,31618.0,53.1817,53.1817,53.0491,53.0491,31618.0
2019-02-01 14:05:00,71.99,72.07,71.98,72.06,31420.0,53.0491,53.108,53.0417,53.1007,31420.0
2019-02-01 14:10:00,72.05,72.08,71.98,72.03,55145.0,53.0933,53.1154,53.0417,53.0785,55145.0
2019-02-01 14:15:00,72.03,72.04,71.82,71.82,30656.0,53.0785,53.0859,52.9238,52.9238,30656.0
2019-02-01 14:20:00,71.82,71.87,71.8,71.8,29792.0,52.9238,52.9606,52.9091,52.9091,29792.0
2019-02-01 14:25:00,71.82,71.85,71.81,71.84,18286.0,52.9238,52.9459,52.9164,52.9385,18286.0
2019-02-01 14:30:00,71.84,71.95,71.84,71.94,28289.0,52.9385,53.0196,52.9385,53.0122,28289.0
2019-02-01 14:35:00,71.93,71.95,71.88,71.93,30378.0,53.0049,53.0196,52.968,53.0049,30378.0
2019-02-01 14:40:00,71.92,71.95,71.91,71.95,30959.0,52.9975,53.0196,52.9901,53.0196,30959.0
2019-02-01 14:45:00,71.94,71.95,71.9,71.92,32674.0,53.0122,53.0196,52.9828,52.9975,32674.0
2019-02-01 14:50:00,71.92,71.95,71.86,71.86,24022.0,52.9975,53.0196,52.9533,52.9533,24022.0
2019-02-01 14:55:00,71.87,71.9,71.87,71.9,24990.0,52.9606,52.9828,52.9606,52.9828,24990.0
2019-02-01 15:00:00,71.89,71.91,71.87,71.88,47029.0,52.9754,52.9901,52.9606,52.968,47029.0
2019-02-01 15:05:00,71.87,71.89,71.8,71.8,54599.0,52.9606,52.9754,52.9091,52.9091,54599.0
2019-02-01 15:10:00,71.8,71.84,71.79,71.81,33875.0,52.9091,52.9385,52.9017,52.9164,33875.0
2019-02-01 15:15:00,71.82,71.87,71.8,71.81,37151.0,52.9238,52.9606,52.9091,52.9164,37151.0
2019-02-01 15:20:00,71.81,71.84,71.78,71.84,45876.0,52.9164,52.9385,52.8943,52.9385,45876.0
2019-02-01 15:25:00,71.84,71.89,71.81,71.82,56783.0,52.9385,52.9754,52.9164,52.9238,56783.0
2019-02-01 15:30:00,71.84,71.88,71.81,71.84,66141.0,52.9385,52.968,52.9164,52.9385,66141.0
2019-02-01 15:35:00,71.85,71.92,71.83,71.91,60286.0,52.9459,52.9975,52.9312,52.9901,60286.0
2019-02-01 15:40:00,71.92,71.93,71.86,71.88,54452.0,52.9975,53.0049,52.9533,52.968,54452.0
2019-02-01 15:45:00,71.88,71.89,71.78,71.78,107614.0,52.968,52.9754,52.8943,52.8943,107614.0
2019-02-01 15:50:00,71.8,71.83,71.74,71.78,95826.0,52.9091,52.9312,52.8648,52.8943,95826.0
2019-02-01 15:55:00,71.79,71.91,71.75,71.88,290750.0,52.9017,52.9901,52.8722,52.968,290750.0
2019-02-04 09:30:00,71.83,71.88,71.44,71.44,68878.0,52.9312,52.968,52.6438,52.6438,68878.0
2019-02-04 09:35:00,71.45,71.52,71.24,71.29,63590.0,52.6511,52.7027,52.4964,52.5332,63590.0
2019-02-04 09:40:00,71.27,71.34,71.2,71.22,49153.0,52.5185,52.5701,52.4669,52.4817,49153.0
2019-02-04 09:45:00,71.24,71.41,71.22,71.39,26934.0,52.4964,52.6217,52.4817,52.6069,26934.0
2019-02-04 09:50:00,71.39,71.39,71.25,71.28,34531.0,52.6069,52.6069,52.5038,52.5259,34531.0
2019-02-04 09:55:00,71.29,71.31,71.19,71.21,34269.0,52.5332,52.548,52.4596,52.4743,34269.0
2019-02-04 10:00:00,71.22,71.22,70.97,70.98,35287.0,52.4817,52.4817,52.2974,52.3048,35287.0
2019-02-04 10:05:00,70.96,71.05,70.9,70.97,31125.0,52.2901,52.3564,52.2459,52.2974,31125.0
2019-02-04 10:10:00,70.97,71.08,70.9,71.01,53143.0,52.2974,52.3785,52.2459,52.3269,53143.0
2019-02-04 10:15:00,71.0,71.07,70.92,70.97,29375.0,52.3195,52.3711,52.2606,52.2974,29375.0
2019-02-04 10:20:00,70.98,71.01,70.94,70.95,33469.0,52.3048,52.3269,52.2753,52.2827,33469.0
2019-02-04 10:25:00,70.94,71.01,70.9,70.92,30364.0,52.2753,52.3269,52.2459,52.2606,30364.0
2019-02-04 10:30:00,70.91,71.13,70.91,71.1,34126.0,52.2532,52.4153,52.2532,52.3932,34126.0
2019-02-04 10:35:00,71.11,71.27,71.11,71.22,37338.0,52.4006,52.5185,52.4006,52.4817,37338.0
2019-02-04 10:40:00,71.22,71.32,71.19,71.32,18911.0,52.4817,52.5554,52.4596,52.5554,18911.0
2019-02-04 10:45:00,71.32,71.37,71.26,71.36,30243.0,52.5554,52.5922,52.5111,52.5848,30243.0
2019-02-04 10:50:00,71.37,71.38,71.27,71.27,47334.0,52.5922,52.5996,52.5185,52.5185,47334.0
2019-02-04 10:55:00,71.28,71.3,71.17,71.2,30297.0,52.5259,52.5406,52.4448,52.4669,30297.0
2019-02-04 11:00:00,71.2,71.21,71.13,71.15,38060.0,52.4669,52.4743,52.4153,52.4301,38060.0
2019-02-04 11:05:00,71.16,71.2,71.09,71.1,68906.0,52.4374,52.4669,52.3859,52.3932,68906.0
2019-02-04 11:10:00,71.11,71.29,71.11,71.29,24859.0,52.4006,52.5332,52.4006,52.5332,24859.0
2019-02-04 11:15:00,71.28,71.31,71.26,71.31,29113.0,52.5259,52.548,52.5111,52.548,29113.0
2019-02-04 11:20:00,71.32,71.34,71.27,71.28,32772.0,52.5554,52.5701,52.5185,52.5259,32772.0
2019-02-04 11:25:00,71.28,71.41,71.25,71.41,63353.0,52.5259,52.6217,52.5038,52.6217,63353.0
2019-02-04 11:30:00,71.42,71.42,71.34,71.39,30820.0,52.629,52.629,52.5701,52.6069,30820.0
2019-02-04 11:35:00,71.4,71.42,71.26,71.28,42210.0,52.6143,52.629,52.5111,52.5259,42210.0
2019-02-04 11:40:00,71.29,71.34,71.23,71.34,39253.0,52.5332,52.5701,52.489,52.5701,39253.0
2019-02-04 11:45:00,71.33,71.35,71.28,71.29,29620.0,52.5627,52.5775,52.5259,52.5332,29620.0
2019-02-04 11:50:00,71.3,71.3,71.26,71.27,32068.0,52.5406,52.5406,52.5111,52.5185,32068.0
2019-02-04 11:55:00,71.27,71.29,71.23,71.26,55913.0,52.5185,52.5332,52.489,52.5111,55913.0
2019-02-04 12:00:00,71.27,71.3,71.18,71.2,49854.0,52.5185,52.5406,52.4522,52.4669,49854.0
2019-02-04 12:05:00,71.19,71.2,71.15,71.15,17579.0,52.4596,52.4669,52.4301,52.4301,17579.0
2019-02-04 12:10:00,71.16,71.23,71.14,71.23,31959.0,52.4374,52.489,52.4227,52.489,31959.0
2019-02-04 12:15:00,71.23,71.25,71.18,71.24,29629.0,52.489,52.5038,52.4522,52.4964,29629.0
2019-02-04 12:20:00,71.24,71.26,71.22,71.23,18686.0,52.4964,52.5111,52.4817,52.489,18686.0
2019-02-04 12:25:00,71.23,71.25,71.19,71.22,33544.0,52.489,52.5038,52.4596,52.4817,33544.0
2019-02-04 12:30:00,71.22,71.3,71.19,71.27,34080.0,52.4817,52.5406,52.4596,52.5185,34080.0
2019-02-04 12:35:00,71.27,71.3,71.26,71.26,30746.0,52.5185,52.5406,52.5111,52.5111,30746.0
2019-02-04 12:40:00,71.25,71.26,71.23,71.23,26200.0,52.5038,52.5111,52.489,52.489,26200.0
2019-02-04 12:45:00,71.23,71.26,71.19,71.25,27006.0,52.489,52.5111,52.4596,52.5038,27006.0
2019-02-04 12:50:00,71.24,71.3,71.24,71.29,20352.0,52.4964,52.5406,52.4964,52.5332,20352.0
2019-02-04 12:55:00,71.3,71.3,71.27,71.28,19212.0,52.5406,52.5406,52.5185,52.5259,19212.0
2019-02-04 13:00:00,71.28,71.32,71.27,71.31,21205.0,52.5259,52.5554,52.5185,52.548,21205.0
2019-02-04 13:05:00,71.31,71.43,71.3,71.41,25110.0,52.548,52.6364,52.5406,52.6217,25110.0
2019-02-04 13:10:00,71.42,71.42,71.39,71.41,15499.0,52.629,52.629,52.6069,52.6217,15499.0
2019-02-04 13:15:00,71.41,71.43,71.38,71.43,20409.0,52.6217,52.6364,52.5996,52.6364,20409.0
2019-02-04 13:20:00,71.43,71.44,71.37,71.37,19396.0,52.6364,52.6438,52.5922,52.5922,19396.0
2019-02-04 13:25:00,71.37,71.37,71.31,71.31,35856.0,52.5922,52.5922,52.548,52.548,35856.0
2019-02-04 13:30:00,71.31,71.37,71.29,71.36,41054.0,52.548,52.5922,52.5332,52.5848,41054.0
2019-02-04 13:35:00,71.37,71.4,71.34,71.36,21505.0,52.5922,52.6143,52.5701,52.5848,21505.0
2019-02-04 13:40:00,71.36,71.36,71.29,71.3,34518.0,52.5848,52.5848,52.5332,52.5406,34518.0
2019-02-04 13:45:00,71.3,71.42,71.3,71.35,43732.0,52.5406,52.629,52.5406,52.5775,43732.0
2019-02-04 13:50:00,71.34,71.37,71.33,71.33,20087.0,52.5701,52.5922,52.5627,52.5627,20087.0
2019-02-04 13:55:00,71.33,71.38,71.32,71.37,40417.0,52.5627,52.5996,52.5554,52.5922,40417.0
2019-02-04 14:00:00,71.37,71.38,71.34,71.35,29134.0,52.5922,52.5996,52.5701,52.5775,29134.0
2019-02-04 14:05:00,71.35,71.36,71.34,71.34,16747.0,52.5775,52.5848,52.5701,52.5701,16747.0
2019-02-04 14:10:00,71.34,71.38,71.34,71.36,32677.0,52.5701,52.5996,52.5701,52.5848,32677.0
2019-02-04 14:15:00,71.36,71.45,71.35,71.45,25443.0,52.5848,52.6511,52.5775,52.6511,25443.0
2019-02-04 14:20:00,71.45,71.49,71.44,71.48,34401.0,52.6511,52.6806,52.6438,52.6733,34401.0
2019-02-04 14:25:00,71.47,71.48,71.4,71.42,54827.0,52.6659,52.6733,52.6143,52.629,54827.0
2019-02-04 14:30:00,71.42,71.43,71.35,71.35,20513.0,52.629,52.6364,52.5775,52.5775,20513.0
2019-02-04 14:35:00,71.34,71.36,71.29,71.32,45116.0,52.5701,52.5848,52.5332,52.5554,45116.0
2019-02-04 14:40:00,71.32,71.35,71.31,71.32,21484.0,52.5554,52.5775,52.548,52.5554,21484.0
2019-02-04 14:45:00,71.33,71.35,71.21,71.28,71373.0,52.5627,52.5775,52.4743,52.5259,71373.0
2019-02-04 14:50:00,71.28,71.29,71.17,71.24,77907.0,52.5259,52.5332,52.4448,52.4964,77907.0
2019-02-04 14:55:00,71.25,71.28,71.23,71.23,30222.0,52.5038,52.5259,52.489,52.489,30222.0
2019-02-04 15:00:00,71.23,71.26,71.19,71.2,47578.0,52.489,52.5111,52.4596,52.4669,47578.0
2019-02-04 15:05:00,71.21,71.27,71.19,71.2,122312.0,52.4743,52.5185,52.4596,52.4669,122312.0
2019-02-04 15:10:00,71.2,71.2,71.11,71.13,66810.0,52.4669,52.4669,52.4006,52.4153,66810.0
2019-02-04 15:15:00,71.14,71.18,71.11,71.14,46333.0,52.4227,52.4522,52.4006,52.4227,46333.0
2019-02-04 15:20:00,71.14,71.27,71.07,71.27,113926.0,52.4227,52.5185,52.3711,52.5185,113926.0
2019-02-04 15:25:00,71.27,71.3,71.2,71.23,64487.0,52.5185,52.5406,52.4669,52.489,64487.0
2019-02-04 15:30:00,71.23,71.29,71.2,71.27,42503.0,52.489,52.5332,52.4669,52.5185,42503.0
2019-02-04 15:35:00,71.26,71.37,71.25,71.33,46583.0,52.5111,52.5922,52.5038,52.5627,46583.0
2019-02-04 15:40:00,71.34,71.34,71.24,71.26,115258.0,52.5701,52.5701,52.4964,52.5111,115258.0
2019-02-04 15:45:00,71.26,71.27,71.22,71.26,154224.0,52.5111,52.5185,52.4817,52.5111,154224.0
2019-02-04 15:50:00,71.25,71.26,71.18,71.23,106540.0,52.5038,52.5111,52.4522,52.489,106540.0
2019-02-04 15:55:00,71.24,71.48,71.24,71.47,491170.0,52.4964,52.6733,52.4964,52.6659,491170.0
2019-02-05 09:30:00,71.17,71.65,71.17,71.42,91792.0,52.4448,52.7985,52.4448,52.629,91792.0
2019-02-05 09:35:00,71.45,71.5,71.42,71.44,35982.0,52.6511,52.688,52.629,52.6438,35982.0
2019-02-05 09:40:00,71.45,71.48,71.4,71.42,51053.0,52.6511,52.6733,52.6143,52.629,51053.0
2019-02-05 09:45:00,71.42,71.49,71.36,71.48,118584.0,52.629,52.6806,52.5848,52.6733,118584.0
2019-02-05 09:50:00,71.48,71.73,71.41,71.72,46619.0,52.6733,52.8575,52.6217,52.8501,46619.0
2019-02-05 09:55:00,71.73,71.73,71.6,71.66,57749.0,52.8575,52.8575,52.7617,52.8059,57749.0
2019-02-05 10:00:00,71.66,71.69,71.41,71.42,123845.0,52.8059,52.828,52.6217,52.629,123845.0
2019-02-05 10:05:00,71.42,71.62,71.4,71.55,77499.0,52.629,52.7764,52.6143,52.7248,77499.0
2019-02-05 10:10:00,71.54,71.67,71.54,71.59,59653.0,52.7175,52.8133,52.7175,52.7543,59653.0
2019-02-05 10:15:00,71.58,71.6,71.52,71.58,60682.0,52.7469,52.7617,52.7027,52.7469,60682.0
2019-02-05 10:20:00,71.58,71.6,71.46,71.52,59047.0,52.7469,52.7617,52.6585,52.7027,59047.0
2019-02-05 10:25:00,71.52,71.56,71.35,71.37,39246.0,52.7027,52.7322,52.5775,52.5922,39246.0
2019-02-05 10:30:00,71.38,71.54,71.38,71.52,34763.0,52.5996,52.7175,52.5996,52.7027,34763.0
2019-02-05 10:35:00,71.52,71.57,71.46,71.47,32972.0,52.7027,52.7396,52.6585,52.6659,32972.0
2019-02-05 10:40:00,71.47,71.49,71.42,71.45,36373.0,52.6659,52.6806,52.629,52.6511,36373.0
2019-02-05 10:45:00,71.46,71.48,71.42,71.45,37132.0,52.6585,52.6733,52.629,52.6511,37132.0
2019-02-05 10:50:00,71.46,71.52,71.45,71.51,53971.0,52.6585,52.7027,52.6511,52.6954,53971.0
2019-02-05 10:55:00,71.51,71.51,71.42,71.46,63838.0,52.6954,52.6954,52.629,52.6585,63838.0
2019-02-05 11:00:00,71.46,71.51,71.43,71.49,57083.0,52.6585,52.6954,52.6364,52.6806,57083.0
2019-02-05 11:05:00,71.49,71.5,71.41,71.43,31137.0,52.6806,52.688,52.6217,52.6364,31137.0
2019-02-05 11:10:00,71.42,71.44,71.4,71.41,21335.0,52.629,52.6438,52.6143,52.6217,21335.0
2019-02-05 11:15:00,71.39,71.48,71.36,71.48,25634.0,52.6069,52.6733,52.5848,52.6733,25634.0
2019-02-05 11:20:00,71.47,71.49,71.35,71.37,57237.0,52.6659,52.6806,52.5775,52.5922,57237.0
2019-02-05 11:25:00,71.37,71.37,71.24,71.32,48241.0,52.5922,52.5922,52.4964,52.5554,48241.0
2019-02-05 11:30:00,71.33,71.45,71.32,71.45,25383.0,52.5627,52.6511,52.5554,52.6511,25383.0
2019-02-05 11:35:00,71.45,71.48,71.42,71.44,28795.0,52.6511,52.6733,52.629,52.6438,28795.0
2019-02-05 11:40:00,71.43,71.5,71.39,71.48,43506.0,52.6364,52.688,52.6069,52.6733,43506.0
2019-02-05 11:45:00,71.48,71.5,71.45,71.48,26775.0,52.6733,52.688,52.6511,52.6733,26775.0
2019-02-05 11:50:00,71.48,71.54,71.47,71.54,43156.0,52.6733,52.7175,52.6659,52.7175,43156.0
2019-02-05 11:55:00,71.55,71.67,71.55,71.67,96601.0,52.7248,52.8133,52.7248,52.8133,96601.0
2019-02-05 12:00:00,71.68,71.69,71.56,71.59,37370.0,52.8206,52.828,52.7322,52.7543,37370.0
2019-02-05 12:05:00,71.59,71.6,71.55,71.56,24920.0,52.7543,52.7617,52.7248,52.7322,24920.0
2019-02-05 12:10:00,71.56,71.57,71.52,71.56,26958.0,52.7322,52.7396,52.7027,52.7322,26958.0
2019-02-05 12:15:00,71.57,71.57,71.39,71.4,29014.0,52.7396,52.7396,52.6069,52.6143,29014.0
2019-02-05 12:20:00,71.4,71.4,71.28,71.29,25095.0,52.6143,52.6143,52.5259,52.5332,25095.0
2019-02-05 12:25:00,71.3,71.3,71.19,71.21,33725.0,52.5406,52.5406,52.4596,52.4743,33725.0
2019-02-05 12:30:00,71.21,71.21,71.12,71.18,43260.0,52.4743,52.4743,52.408,52.4522,43260.0
2019-02-05 12:35:00,71.18,71.22,71.15,71.21,35134.0,52.4522,52.4817,52.4301,52.4743,35134.0
2019-02-05 12:40:00,71.2,71.21,71.09,71.11,38995.0,52.4669,52.4743,52.3859,52.4006,38995.0
2019-02-05 12:45:00,71.1,71.2,71.1,71.16,27311.0,52.3932,52.4669,52.3932,52.4374,27311.0
2019-02-05 12:50:00,71.17,71.2,71.1,71.12,34006.0,52.4448,52.4669,52.3932,52.408,34006.0
2019-02-05 12:55:00,71.11,71.16,70.96,71.04,42439.0,52.4006,52.4374,52.2901,52.349,42439.0
2019-02-05 13:00:00,71.05,71.08,70.95,70.98,36881.0,52.3564,52.3785,52.2827,52.3048,36881.0
2019-02-05 13:05:00,70.98,71.02,70.96,70.96,35254.0,52.3048,52.3343,52.2901,52.2901,35254.0
2019-02-05 13:10:00,70.96,71.02,70.89,70.9,70929.0,52.2901,52.3343,52.2385,52.2459,70929.0
2019-02-05 13:15:00,70.89,70.98,70.83,70.91,105720.0,52.2385,52.3048,52.1943,52.2532,105720.0
2019-02-05 13:20:00,70.93,71.09,70.89,70.92,63336.0,52.268,52.3859,52.2385,52.2606,63336.0
2019-02-05 13:25:00,70.93,71.06,70.9,71.06,47111.0,52.268,52.3638,52.2459,52.3638,47111.0
2019-02-05 13:30:00,71.07,71.07,70.99,70.99,26928.0,52.3711,52.3711,52.3122,52.3122,26928.0
2019-02-05 13:35:00,70.99,71.08,70.94,71.08,30544.0,52.3122,52.3785,52.2753,52.3785,30544.0
2019-02-05 13:40:00,71.09,71.11,70.98,70.98,25207.0,52.3859,52.4006,52.3048,52.3048,25207.0
2019-02-05 13:45:00,70.99,71.12,70.98,71.09,40884.0,52.3122,52.408,52.3048,52.3859,40884.0
2019-02-05 13:50:00,71.09,71.1,71.04,71.06,46774.0,52.3859,52.3932,52.349,52.3638,46774.0
2019-02-05 13:55:00,71.06,71.1,70.99,71.06,69500.0,52.3638,52.3932,52.3122,52.3638,69500.0
2019-02-05 14:00:00,71.07,71.22,71.05,71.2,25617.0,52.3711,52.4817,52.3564,52.4669,25617.0
2019-02-05 14:05:00,71.2,71.25,71.18,71.2,33048.0,52.4669,52.5038,52.4522,52.4669,33048.0
2019-02-05 14:10:00,71.19,71.21,71.16,71.2,20346.0,52.4596,52.4743,52.4374,52.4669,20346.0
2019-02-05 14:15:00,71.19,71.2,71.14,71.17,28857.0,52.4596,52.4669,52.4227,52.4448,28857.0
2019-02-05 14:20:00,71.17,71.25,71.15,71.18,30245.0,52.4448,52.5038,52.4301,52.4522,30245.0
2019-02-05 14:25:00,71.19,71.22,71.16,71.17,27060.0,52.4596,52.4817,52.4374,52.4448,27060.0
2019-02-05 14:30:00,71.16,71.23,71.15,71.22,27950.0,52.4374,52.489,52.4301,52.4817,27950.0
2019-02-05 14:35:00,71.23,71.23,71.16,71.22,25576.0,52.489,52.489,52.4374,52.4817,25576.0
2019-02-05 14:40:00,71.22,71.26,71.15,71.26,34947.0,52.4817,52.5111,52.4301,52.5111,34947.0
2019-02-05 14:45:00,71.26,71.27,71.21,71.25,46505.0,52.5111,52.5185,52.4743,52.5038,46505.0
2019-02-05 14:50:00,71.25,71.31,71.24,71.28,34438.0,52.5038,52.548,52.4964,52.5259,34438.0
2019-02-05 14:55:00,71.27,71.28,71.24,71.27,34778.0,52.5185,52.5259,52.4964,52.5185,34778.0
2019-02-05 15:00:00,71.27,71.29,71.24,71.25,31772.0,52.5185,52.5332,52.4964,52.5038,31772.0
2019-02-05 15:05:00,71.25,71.27,71.21,71.25,52018.0,52.5038,52.5185,52.4743,52.5038,52018.0
2019-02-05 15:10:00,71.25,71.25,71.22,71.25,32415.0,52.5038,52.5038,52.4817,52.5038,32415.0
2019-02-05 15:15:00,71.25,71.33,71.24,71.3,47550.0,52.5038,52.5627,52.4964,52.5406,47550.0
2019-02-05 15:20:00,71.29,71.31,71.27,71.28,44214.0,52.5332,52.548,52.5185,52.5259,44214.0
2019-02-05 15:25:00,71.28,71.38,71.27,71.33,44627.0,52.5259,52.5996,52.5185,52.5627,44627.0
2019-02-05 15:30:00,71.33,71.35,71.28,71.34,62152.0,52.5627,52.5775,52.5259,52.5701,62152.0
2019-02-05 15:35:00,71.33,71.35,71.31,71.34,54970.0,52.5627,52.5775,52.548,52.5701,54970.0
2019-02-05 15:40:00,71.34,71.36,71.32,71.34,71809.0,52.5701,52.5848,52.5554,52.5701,71809.0
2019-02-05 15:45:00,71.34,71.34,71.28,71.31,109533.0,52.5701,52.5701,52.5259,52.548,109533.0
2019-02-05 15:50:00,71.3,71.31,71.22,71.26,102414.0,52.5406,52.548,52.4817,52.5111,102414.0
2019-02-05 15:55:00,71.26,71.36,71.23,71.32,301404.0,52.5111,52.5848,52.489,52.5554,301404.0
2019-02-06 09:30:00,71.0,71.19,70.91,70.95,109532.0,52.3195,52.4596,52.2532,52.2827,109532.0
2019-02-06 09:35:00,70.95,71.08,70.88,70.93,71023.0,52.2827,52.3785,52.2311,52.268,71023.0
2019-02-06 09:40:00,70.91,71.11,70.91,70.99,54669.0,52.2532,52.4006,52.2532,52.3122,54669.0
2019-02-06 09:45:00,70.99,71.11,70.92,71.02,37178.0,52.3122,52.4006,52.2606,52.3343,37178.0
2019-02-06 09:50:00,71.03,71.21,71.01,71.16,24492.0,52.3417,52.4743,52.3269,52.4374,24492.0
2019-02-06 09:55:00,71.15,71.17,71.04,71.08,34783.0,52.4301,52.4448,52.349,52.3785,34783.0
2019-02-06 10:00:00,71.07,71.13,71.04,71.13,26025.0,52.3711,52.4153,52.349,52.4153,26025.0
2019-02-06 10:05:00,71.15,71.2,71.08,71.14,27798.0,52.4301,52.4669,52.3785,52.4227,27798.0
2019-02-06 10:10:00,71.15,71.17,71.11,71.15,25257.0,52.4301,52.4448,52.4006,52.4301,25257.0
2019-02-06 10:15:00,71.16,71.27,71.16,71.25,32040.0,52.4374,52.5185,52.4374,52.5038,32040.0
2019-02-06 10:20:00,71.26,71.3,71.19,71.27,29825.0,52.5111,52.5406,52.4596,52.5185,29825.0
2019-02-06 10:25:00,71.28,71.38,71.28,71.35,27052.0,52.5259,52.5996,52.5259,52.5775,27052.0
2019-02-06 10:30:00,71.35,71.39,71.3,71.32,21565.0,52.5775,52.6069,52.5406,52.5554,21565.0
2019-02-06 10:35:00,71.33,71.42,71.32,71.39,25517.0,52.5627,52.629,52.5554,52.6069,25517.0
2019-02-06 10:40:00,71.39,71.44,71.36,71.38,26759.0,52.6069,52.6438,52.5848,52.5996,26759.0
2019-02-06 10:45:00,71.38,71.39,71.31,71.31,27859.0,52.5996,52.6069,52.548,52.548,27859.0
2019-02-06 10:50:00,71.31,71.56,71.31,71.5,44256.0,52.548,52.7322,52.548,52.688,44256.0
2019-02-06 10:55:00,71.5,71.57,71.47,71.51,32344.0,52.688,52.7396,52.6659,52.6954,32344.0
2019-02-06 11:00:00,71.52,71.53,71.41,71.47,25288.0,52.7027,52.7101,52.6217,52.6659,25288.0
2019-02-06 11:05:00,71.48,71.56,71.47,71.5,27327.0,52.6733,52.7322,52.6659,52.688,27327.0
2019-02-06 11:10:00,71.5,71.54,71.47,71.49,24924.0,52.688,52.7175,52.6659,52.6806,24924.0
2019-02-06 11:15:00,71.5,71.56,71.45,71.45,47343.0,52.688,52.7322,52.6511,52.6511,47343.0
2019-02-06 11:20:00,71.46,71.49,71.32,71.33,43080.0,52.6585,52.6806,52.5554,52.5627,43080.0
2019-02-06 11:25:00,71.32,71.33,71.22,71.25,59076.0,52.5554,52.5627,52.4817,52.5038,59076.0
2019-02-06 11:30:00,71.25,71.32,71.21,71.29,42531.0,52.5038,52.5554,52.4743,52.5332,42531.0
2019-02-06 11:35:00,71.28,71.45,71.24,71.44,36604.0,52.5259,52.6511,52.4964,52.6438,36604.0
2019-02-06 11:40:00,71.44,71.46,71.33,71.35,26042.0,52.6438,52.6585,52.5627,52.5775,26042.0
2019-02-06 11:45:00,71.34,71.37,71.31,71.33,23797.0,52.5701,52.5922,52.548,52.5627,23797.0
2019-02-06 11:50:00,71.33,71.33,71.26,71.31,28295.0,52.5627,52.5627,52.5111,52.548,28295.0
2019-02-06 11:55:00,71.31,71.35,71.26,71.34,20854.0,52.548,52.5775,52.5111,52.5701,20854.0
2019-02-06 12:00:00,71.33,71.34,71.25,71.28,29905.0,52.5627,52.5701,52.5038,52.5259,29905.0
2019-02-06 12:05:00,71.28,71.29,71.2,71.2,26818.0,52.5259,52.5332,52.4669,52.4669,26818.0
2019-02-06 12:10:00,71.21,71.26,71.2,71.25,26712.0,52.4743,52.5111,52.4669,52.5038,26712.0
2019-02-06 12:15:00,71.24,71.33,71.21,71.33,26269.0,52.4964,52.5627,52.4743,52.5627,26269.0
2019-02-06 12:20:00,71.32,71.42,71.32,71.39,17655.0,52.5554,52.629,52.5554,52.6069,17655.0
2019-02-06 12:25:00,71.38,71.41,71.36,71.38,19089.0,52.5996,52.6217,52.5848,52.5996,19089.0
2019-02-06 12:30:00,71.38,71.45,71.38,71.4,24740.0,52.5996,52.6511,52.5996,52.6143,24740.0
2019-02-06 12:35:00,71.4,71.43,71.39,71.42,18232.0,52.6143,52.6364,52.6069,52.629,18232.0
2019-02-06 12:40:00,71.42,71.44,71.4,71.44,12515.0,52.629,52.6438,52.6143,52.6438,12515.0
2019-02-06 12:45:00,71.43,71.44,71.37,71.39,21225.0,52.6364,52.6438,52.5922,52.6069,21225.0
2019-02-06 12:50:00,71.39,71.42,71.38,71.4,20748.0,52.6069,52.629,52.5996,52.6143,20748.0
2019-02-06 12:55:00,71.39,71.41,71.38,71.41,28432.0,52.6069,52.6217,52.5996,52.6217,28432.0
2019-02-06 13:00:00,71.4,71.55,71.4,71.51,96883.0,52.6143,52.7248,52.6143,52.6954,96883.0
2019-02-06 13:05:00,71.52,71.52,71.4,71.44,25421.0,52.7027,52.7027,52.6143,52.6438,25421.0
2019-02-06 13:10:00,71.44,71.46,71.39,71.43,22837.0,52.6438,52.6585,52.6069,52.6364,22837.0
2019-02-06 13:15:00,71.42,71.48,71.42,71.43,22724.0,52.629,52.6733,52.629,52.6364,22724.0
2019-02-06 13:20:00,71.44,71.44,71.37,71.37,24306.0,52.6438,52.6438,52.5922,52.5922,24306.0
2019-02-06 13:25:00,71.37,71.42,71.37,71.42,20401.0,52.5922,52.629,52.5922,52.629,20401.0
2019-02-06 13:30:00,71.43,71.45,71.39,71.45,27964.0,52.6364,52.6511,52.6069,52.6511,27964.0
2019-02-06 13:35:00,71.45,71.65,71.45,71.63,81719.0,52.6511,52.7985,52.6511,52.7838,81719.0
2019-02-06 13:40:00,71.61,71.61,71.53,71.54,29837.0,52.7691,52.7691,52.7101,52.7175,29837.0
2019-02-06 13:45:00,71.55,71.55,71.5,71.51,18687.0,52.7248,52.7248,52.688,52.6954,18687.0
2019-02-06 13:50:00,71.51,71.54,71.49,71.52,31848.0,52.6954,52.7175,52.6806,52.7027,31848.0
2019-02-06 13:55:00,71.52,71.56,71.51,71.55,23967.0,52.7027,52.7322,52.6954,52.7248,23967.0
2019-02-06 14:00:00,71.55,71.56,71.49,71.49,27261.0,52.7248,52.7322,52.6806,52.6806,27261.0
2019-02-06 14:05:00,71.49,71.49,71.44,71.45,20281.0,52.6806,52.6806,52.6438,52.6511,20281.0
2019-02-06 14:10:00,71.44,71.49,71.43,71.48,35834.0,52.6438,52.6806,52.6364,52.6733,35834.0
2019-02-06 14:15:00,71.48,71.48,71.4,71.47,26735.0,52.6733,52.6733,52.6143,52.6659,26735.0
2019-02-06 14:20:00,71.46,71.51,71.45,71.49,20781.0,52.6585,52.6954,52.6511,52.6806,20781.0
2019-02-06 14:25:00,71.48,71.51,71.45,71.5,22786.0,52.6733,52.6954,52.6511,52.688,22786.0
2019-02-06 14:30:00,71.49,71.51,71.4,71.41,17882.0,52.6806,52.6954,52.6143,52.6217,17882.0
2019-02-06 14:35:00,71.41,71.42,71.35,71.37,35169.0,52.6217,52.629,52.5775,52.5922,35169.0
2019-02-06 14:40:00,71.36,71.41,71.35,71.4,38772.0,52.5848,52.6217,52.5775,52.6143,38772.0
2019-02-06 14:45:00,71.4,71.43,71.38,71.41,24189.0,52.6143,52.6364,52.5996,52.6217,24189.0
2019-02-06 14:50:00,71.42,71.47,71.42,71.45,30058.0,52.629,52.6659,52.629,52.6511,30058.0
2019-02-06 14:55:00,71.46,71.48,71.43,71.45,20649.0,52.6585,52.6733,52.6364,52.6511,20649.0
2019-02-06 15:00:00,71.44,71.45,71.39,71.4,18011.0,52.6438,52.6511,52.6069,52.6143,18011.0
2019-02-06 15:05:00,71.4,71.46,71.38,71.44,29231.0,52.6143,52.6585,52.5996,52.6438,29231.0
2019-02-06 15:10:00,71.45,71.53,71.43,71.53,31487.0,52.6511,52.7101,52.6364,52.7101,31487.0
2019-02-06 15:15:00,71.53,71.6,71.53,71.58,40290.0,52.7101,52.7617,52.7101,52.7469,40290.0
2019-02-06 15:20:00,71.58,71.63,71.58,71.63,41776.0,52.7469,52.7838,52.7469,52.7838,41776.0
2019-02-06 15:25:00,71.63,71.68,71.6,71.63,48837.0,52.7838,52.8206,52.7617,52.7838,48837.0
2019-02-06 15:30:00,71.64,71.64,71.59,71.61,31223.0,52.7912,52.7912,52.7543,52.7691,31223.0
2019-02-06 15:35:00,71.6,71.67,71.58,71.67,46257.0,52.7617,52.8133,52.7469,52.8133,46257.0
2019-02-06 15:40:00,71.67,71.71,71.52,71.52,70919.0,52.8133,52.8427,52.7027,52.7027,70919.0
2019-02-06 15:45:00,71.51,71.58,71.51,71.56,59862.0,52.6954,52.7469,52.6954,52.7322,59862.0
2019-02-06 15:50:00,71.56,71.59,71.53,71.56,122057.0,52.7322,52.7543,52.7101,52.7322,122057.0
2019-02-06 15:55:00,71.56,71.57,71.39,71.46,269091.0,52.7322,52.7396,52.6069,52.6585,269091.0
2019-02-07 09:30:00,71.15,71.37,70.81,70.87,70961.0,52.4301,52.5922,52.1795,52.2237,70961.0
2019-02-07 09:35:00,70.84,71.0,70.82,70.85,25620.0,52.2016,52.3195,52.1869,52.209,25620.0
2019-02-07 09:40:00,70.83,71.03,70.83,70.9,43006.0,52.1943,52.3417,52.1943,52.2459,43006.0
2019-02-07 09:45:00,70.87,71.01,70.85,70.89,41040.0,52.2237,52.3269,52.209,52.2385,41040.0
2019-02-07 09:50:00,70.9,70.97,70.85,70.86,35469.0,52.2459,52.2974,52.209,52.2164,35469.0
2019-02-07 09:55:00,70.86,71.03,70.85,70.94,28276.0,52.2164,52.3417,52.209,52.2753,28276.0
2019-02-07 10:00:00,70.95,71.03,70.95,71.01,66054.0,52.2827,52.3417,52.2827,52.3269,66054.0
2019-02-07 10:05:00,71.02,71.1,70.88,70.97,187976.0,52.3343,52.3932,52.2311,52.2974,187976.0
2019-02-07 10:10:00,70.95,71.12,70.38,71.1,191737.0,52.2827,52.408,51.8627,52.3932,191737.0
2019-02-07 10:15:00,71.09,71.1,70.71,70.71,40955.0,52.3859,52.3932,52.1058,52.1058,40955.0
2019-02-07 10:20:00,70.7,70.91,70.64,70.91,153603.0,52.0985,52.2532,52.0543,52.2532,153603.0
2019-02-07 10:25:00,70.92,71.08,70.92,71.02,41300.0,52.2606,52.3785,52.2606,52.3343,41300.0
2019-02-07 10:30:00,71.0,71.09,71.0,71.08,33320.0,52.3195,52.3859,52.3195,52.3785,33320.0
2019-02-07 10:35:00,71.09,71.11,71.03,71.08,42749.0,52.3859,52.4006,52.3417,52.3785,42749.0
2019-02-07 10:40:00,71.07,71.09,70.91,70.92,50286.0,52.3711,52.3859,52.2532,52.2606,50286.0
2019-02-07 10:45:00,70.92,70.96,70.88,70.91,47689.0,52.2606,52.2901,52.2311,52.2532,47689.0
2019-02-07 10:50:00,70.9,70.93,70.6,70.67,96770.0,52.2459,52.268,52.0248,52.0764,96770.0
2019-02-07 10:55:00,70.67,70.73,70.63,70.71,55827.0,52.0764,52.1206,52.0469,52.1058,55827.0
2019-02-07 11:00:00,70.71,70.74,70.56,70.61,39666.0,52.1058,52.128,51.9953,52.0322,39666.0
2019-02-07 11:05:00,70.62,70.64,70.53,70.58,41787.0,52.0395,52.0543,51.9732,52.01,41787.0
2019-02-07 11:10:00,70.57,70.65,70.56,70.6,90982.0,52.0027,52.0616,51.9953,52.0248,90982.0
2019-02-07 11:15:00,70.6,70.66,70.56,70.64,81401.0,52.0248,52.069,51.9953,52.0543,81401.0
2019-02-07 11:20:00,70.63,70.68,70.59,70.63,44443.0,52.0469,52.0837,52.0174,52.0469,44443.0
2019-02-07 11:25:00,70.63,70.68,70.59,70.65,46740.0,52.0469,52.0837,52.0174,52.0616,46740.0
2019-02-07 11:30:00,70.66,70.68,70.52,70.58,116569.0,52.069,52.0837,51.9658,52.01,116569.0
2019-02-07 11:35:00,70.58,70.68,70.58,70.66,41926.0,52.01,52.0837,52.01,52.069,41926.0
2019-02-07 11:40:00,70.66,70.74,70.63,70.69,58689.0,52.069,52.128,52.0469,52.0911,58689.0
2019-02-07 11:45:00,70.69,70.73,70.67,70.68,38641.0,52.0911,52.1206,52.0764,52.0837,38641.0
2019-02-07 11:50:00,70.67,70.74,70.56,70.66,90742.0,52.0764,52.128,51.9953,52.069,90742.0
2019-02-07 11:55:00,70.67,70.76,70.66,70.66,49230.0,52.0764,52.1427,52.069,52.069,49230.0
2019-02-07 12:00:00,70.66,70.75,70.64,70.75,40386.0,52.069,52.1353,52.0543,52.1353,40386.0
2019-02-07 12:05:00,70.74,70.85,70.71,70.85,24958.0,52.128,52.209,52.1058,52.209,24958.0
2019-02-07 12:10:00,70.86,70.88,70.81,70.82,20235.0,52.2164,52.2311,52.1795,52.1869,20235.0
2019-02-07 12:15:00,70.83,70.85,70.78,70.84,18787.0,52.1943,52.209,52.1574,52.2016,18787.0
2019-02-07 12:20:00,70.84,70.9,70.84,70.86,15297.0,52.2016,52.2459,52.2016,52.2164,15297.0
2019-02-07 12:25:00,70.86,70.86,70.77,70.78,17510.0,52.2164,52.2164,52.1501,52.1574,17510.0
2019-02-07 12:30:00,70.78,70.81,70.75,70.79,17829.0,52.1574,52.1795,52.1353,52.1648,17829.0
2019-02-07 12:35:00,70.8,70.8,70.76,70.79,12428.0,52.1722,52.1722,52.1427,52.1648,12428.0
2019-02-07 12:40:00,70.79,70.81,70.69,70.7,31078.0,52.1648,52.1795,52.0911,52.0985,31078.0
2019-02-07 12:45:00,70.69,70.71,70.66,70.71,22422.0,52.0911,52.1058,52.069,52.1058,22422.0
2019-02-07 12:50:00,70.71,70.71,70.66,70.68,38088.0,52.1058,52.1058,52.069,52.0837,38088.0
2019-02-07 12:55:00,70.68,70.72,70.65,70.7,23608.0,52.0837,52.1132,52.0616,52.0985,23608.0
2019-02-07 13:00:00,70.7,70.85,70.7,70.85,22136.0,52.0985,52.209,52.0985,52.209,22136.0
2019-02-07 13:05:00,70.85,70.95,70.85,70.91,23160.0,52.209,52.2827,52.209,52.2532,23160.0
2019-02-07 13:10:00,70.91,70.95,70.9,70.91,22151.0,52.2532,52.2827,52.2459,52.2532,22151.0
2019-02-07 13:15:00,70.92,70.94,70.88,70.92,30701.0,52.2606,52.2753,52.2311,52.2606,30701.0
2019-02-07 13:20:00,70.93,70.98,70.92,70.98,21145.0,52.268,52.3048,52.2606,52.3048,21145.0
2019-02-07 13:25:00,70.97,71.04,70.95,70.99,26280.0,52.2974,52.349,52.2827,52.3122,26280.0
2019-02-07 13:30:00,71.0,71.07,70.99,71.03,19388.0,52.3195,52.3711,52.3122,52.3417,19388.0
2019-02-07 13:35:00,71.03,71.07,71.0,71.03,68058.0,52.3417,52.3711,52.3195,52.3417,68058.0
2019-02-07 13:40:00,71.03,71.04,70.99,71.0,22042.0,52.3417,52.349,52.3122,52.3195,22042.0
2019-02-07 13:45:00,71.01,71.01,70.93,70.98,35776.0,52.3269,52.3269,52.268,52.3048,35776.0
2019-02-07 13:50:00,70.98,71.02,70.95,71.0,23742.0,52.3048,52.3343,52.2827,52.3195,23742.0
2019-02-07 13:55:00,70.99,71.05,70.95,70.98,29370.0,52.3122,52.3564,52.2827,52.3048,29370.0
2019-02-07 14:00:00,70.97,70.99,70.93,70.96,22497.0,52.2974,52.3122,52.268,52.2901,22497.0
2019-02-07 14:05:00,70.95,70.98,70.88,70.89,18606.0,52.2827,52.3048,52.2311,52.2385,18606.0
2019-02-07 14:10:00,70.89,70.89,70.81,70.83,13289.0,52.2385,52.2385,52.1795,52.1943,13289.0
2019-02-07 14:15:00,70.83,70.85,70.76,70.8,29870.0,52.1943,52.209,52.1427,52.1722,29870.0
2019-02-07 14:20:00,70.81,70.87,70.81,70.86,19969.0,52.1795,52.2237,52.1795,52.2164,19969.0
2019-02-07 14:25:00,70.86,71.01,70.86,71.01,56845.0,52.2164,52.3269,52.2164,52.3269,56845.0
2019-02-07 14:30:00,71.02,71.03,70.93,70.94,31589.0,52.3343,52.3417,52.268,52.2753,31589.0
2019-02-07 14:35:00,70.94,70.99,70.91,70.91,17943.0,52.2753,52.3122,52.2532,52.2532,17943.0
2019-02-07 14:40:00,70.91,70.91,70.84,70.84,15559.0,52.2532,52.2532,52.2016,52.2016,15559.0
2019-02-07 14:45:00,70.84,70.89,70.81,70.87,23339.0,52.2016,52.2385,52.1795,52.2237,23339.0
2019-02-07 14:50:00,70.86,70.92,70.84,70.91,25071.0,52.2164,52.2606,52.2016,52.2532,25071.0
2019-02-07 14:55:00,70.91,70.95,70.86,70.88,19193.0,52.2532,52.2827,52.2164,52.2311,19193.0
2019-02-07 15:00:00,70.89,70.94,70.85,70.86,36334.0,52.2385,52.2753,52.209,52.2164,36334.0
2019-02-07 15:05:00,70.86,70.93,70.84,70.89,34455.0,52.2164,52.268,52.2016,52.2385,34455.0
2019-02-07 15:10:00,70.89,70.91,70.85,70.9,22765.0,52.2385,52.2532,52.209,52.2459,22765.0
2019-02-07 15:15:00,70.91,70.94,70.88,70.93,22941.0,52.2532,52.2753,52.2311,52.268,22941.0
2019-02-07 15:20:00,70.94,71.01,70.93,71.01,39197.0,52.2753,52.3269,52.268,52.3269,39197.0
2019-02-07 15:25:00,71.01,71.06,70.99,71.03,48317.0,52.3269,52.3638,52.3122,52.3417,48317.0
2019-02-07 15:30:00,71.03,71.06,70.92,70.94,47199.0,52.3417,52.3638,52.2606,52.2753,47199.0
2019-02-07 15:35:00,70.94,71.05,70.94,71.03,39666.0,52.2753,52.3564,52.2753,52.3417,39666.0
2019-02-07 15:40:00,71.03,71.21,71.03,71.14,46159.0,52.3417,52.4743,52.3417,52.4227,46159.0
2019-02-07 15:45:00,71.15,71.18,71.12,71.13,49764.0,52.4301,52.4522,52.408,52.4153,49764.0
2019-02-07 15:50:00,71.12,71.16,71.1,71.13,70748.0,52.408,52.4374,52.3932,52.4153,70748.0
2019-02-07 15:55:00,71.14,71.21,71.04,71.2,138474.0,52.4227,52.4743,52.349,52.4669,138474.0
2019-02-08 09:30:00,70.8,70.9,70.4,70.72,61990.0,52.1722,52.2459,51.8774,52.1132,61990.0
2019-02-08 09:35:00,70.7,70.74,70.6,70.65,22639.0,52.0985,52.128,52.0248,52.0616,22639.0
2019-02-08 09:40:00,70.66,70.68,70.56,70.56,24779.0,52.069,52.0837,51.9953,51.9953,24779.0
2019-02-08 09:45:00,70.56,70.57,70.35,70.38,32800.0,51.9953,52.0027,51.8406,51.8627,32800.0
2019-02-08 09:50:00,70.39,70.39,70.24,70.24,34218.0,51.87,51.87,51.7595,51.7595,34218.0
2019-02-08 09:55:00,70.25,70.3,70.19,70.25,31695.0,51.7669,51.8037,51.7227,51.7669,31695.0
2019-02-08 10:00:00,70.25,70.25,70.09,70.11,66831.0,51.7669,51.7669,51.649,51.6637,66831.0
2019-02-08 10:05:00,70.11,70.17,70.05,70.08,43924.0,51.6637,51.7079,51.6195,51.6416,43924.0
2019-02-08 10:10:00,70.07,70.09,69.97,69.99,41341.0,51.6342,51.649,51.5605,51.5753,41341.0
2019-02-08 10:15:00,70.0,70.05,69.9,69.95,31890.0,51.5827,51.6195,51.509,51.5458,31890.0
2019-02-08 10:20:00,69.95,69.99,69.87,69.95,29682.0,51.5458,51.5753,51.4869,51.5458,29682.0
2019-02-08 10:25:00,69.97,70.15,69.95,70.11,86223.0,51.5605,51.6932,51.5458,51.6637,86223.0
2019-02-08 10:30:00,70.1,70.16,70.06,70.09,30351.0,51.6563,51.7006,51.6269,51.649,30351.0
2019-02-08 10:35:00,70.11,70.16,70.08,70.15,35639.0,51.6637,51.7006,51.6416,51.6932,35639.0
2019-02-08 10:40:00,70.15,70.19,70.14,70.15,25905.0,51.6932,51.7227,51.6858,51.6932,25905.0
2019-02-08 10:45:00,70.15,70.16,70.09,70.11,33958.0,51.6932,51.7006,51.649,51.6637,33958.0
2019-02-08 10:50:00,70.11,70.11,69.9,69.92,57136.0,51.6637,51.6637,51.509,51.5237,57136.0
2019-02-08 10:55:00,69.91,69.96,69.82,69.84,61942.0,51.5163,51.5532,51.45,51.4647,61942.0
2019-02-08 11:00:00,69.83,69.87,69.69,69.76,72823.0,51.4574,51.4869,51.3542,51.4058,72823.0
2019-02-08 11:05:00,69.76,69.81,69.67,69.69,85861.0,51.4058,51.4426,51.3395,51.3542,85861.0
2019-02-08 11:10:00,69.69,69.74,69.62,69.72,26280.0,51.3542,51.3911,51.3026,51.3763,26280.0
2019-02-08 11:15:00,69.73,69.86,69.72,69.72,38991.0,51.3837,51.4795,51.3763,51.3763,38991.0
2019-02-08 11:20:00,69.72,69.81,69.69,69.78,47346.0,51.3763,51.4426,51.3542,51.4205,47346.0
2019-02-08 11:25:00,69.78,69.84,69.73,69.75,48545.0,51.4205,51.4647,51.3837,51.3984,48545.0
2019-02-08 11:30:00,69.75,69.78,69.66,69.67,29872.0,51.3984,51.4205,51.3321,51.3395,29872.0
2019-02-08 11:35:00,69.66,69.77,69.63,69.74,58735.0,51.3321,51.4132,51.31,51.3911,58735.0
2019-02-08 11:40:00,69.74,69.75,69.61,69.63,42972.0,51.3911,51.3984,51.2953,51.31,42972.0
2019-02-08 11:45:00,69.64,69.67,69.53,69.61,39370.0,51.3174,51.3395,51.2363,51.2953,39370.0
2019-02-08 11:50:00,69.61,69.69,69.58,69.69,26436.0,51.2953,51.3542,51.2732,51.3542,26436.0
2019-02-08 11:55:00,69.7,69.75,69.67,69.69,30003.0,51.3616,51.3984,51.3395,51.3542,30003.0
2019-02-08 12:00:00,69.69,69.73,69.67,69.67,18105.0,51.3542,51.3837,51.3395,51.3395,18105.0
2019-02-08 12:05:00,69.67,69.78,69.67,69.69,45660.0,51.3395,51.4205,51.3395,51.3542,45660.0
2019-02-08 12:10:00,69.7,69.7,69.62,69.66,21790.0,51.3616,51.3616,51.3026,51.3321,21790.0
2019-02-08 12:15:00,69.66,69.67,69.61,69.66,18054.0,51.3321,51.3395,51.2953,51.3321,18054.0
2019-02-08 12:20:00,69.66,69.73,69.66,69.69,23177.0,51.3321,51.3837,51.3321,51.3542,23177.0
2019-02-08 12:25:00,69.69,69.74,69.69,69.71,22359.0,51.3542,51.3911,51.3542,51.369,22359.0
2019-02-08 12:30:00,69.72,69.73,69.66,69.68,28044.0,51.3763,51.3837,51.3321,51.3468,28044.0
2019-02-08 12:35:00,69.69,69.78,69.68,69.78,30001.0,51.3542,51.4205,51.3468,51.4205,30001.0
2019-02-08 12:40:00,69.78,69.85,69.78,69.84,16104.0,51.4205,51.4721,51.4205,51.4647,16104.0
2019-02-08 12:45:00,69.85,69.9,69.84,69.9,24990.0,51.4721,51.509,51.4647,51.509,24990.0
2019-02-08 12:50:00,69.9,69.91,69.85,69.9,22815.0,51.509,51.5163,51.4721,51.509,22815.0
2019-02-08 12:55:00,69.9,69.93,69.88,69.92,17181.0,51.509,51.5311,51.4942,51.5237,17181.0
2019-02-08 13:00:00,69.92,69.95,69.86,69.9,22759.0,51.5237,51.5458,51.4795,51.509,22759.0
2019-02-08 13:05:00,69.9,69.92,69.86,69.89,22841.0,51.509,51.5237,51.4795,51.5016,22841.0
2019-02-08 13:10:00,69.9,69.98,69.9,69.96,21668.0,51.509,51.5679,51.509,51.5532,21668.0
2019-02-08 13:15:00,69.97,69.99,69.92,69.92,15218.0,51.5605,51.5753,51.5237,51.5237,15218.0
2019-02-08 13:20:00,69.92,69.96,69.89,69.93,24232.0,51.5237,51.5532,51.5016,51.5311,24232.0
2019-02-08 13:25:00,69.92,69.96,69.92,69.94,16541.0,51.5237,51.5532,51.5237,51.5384,16541.0
2019-02-08 13:30:00,69.94,69.98,69.9,69.91,21136.0,51.5384,51.5679,51.509,51.5163,21136.0
2019-02-08 13:35:00,69.91,69.92,69.85,69.87,13433.0,51.5163,51.5237,51.4721,51.4869,13433.0
2019-02-08 13:40:00,69.87,69.93,69.86,69.91,17584.0,51.4869,51.5311,51.4795,51.5163,17584.0
2019-02-08 13:45:00,69.92,69.92,69.87,69.88,17978.0,51.5237,51.5237,51.4869,51.4942,17978.0
2019-02-08 13:50:00,69.89,69.95,69.88,69.9,23376.0,51.5016,51.5458,51.4942,51.509,23376.0
2019-02-08 13:55:00,69.89,70.01,69.89,69.98,30339.0,51.5016,51.59,51.5016,51.5679,30339.0
2019-02-08 14:00:00,69.98,70.03,69.98,69.99,16594.0,51.5679,51.6048,51.5679,51.5753,16594.0
2019-02-08 14:05:00,70.0,70.01,69.97,70.0,17601.0,51.5827,51.59,51.5605,51.5827,17601.0
2019-02-08 14:10:00,69.99,70.04,69.98,70.02,31472.0,51.5753,51.6121,51.5679,51.5974,31472.0
2019-02-08 14:15:00,70.02,70.04,70.0,70.01,27839.0,51.5974,51.6121,51.5827,51.59,27839.0
2019-02-08 14:20:00,70.02,70.02,69.97,69.98,29083.0,51.5974,51.5974,51.5605,51.5679,29083.0
2019-02-08 14:25:00,69.97,70.0,69.93,70.0,37344.0,51.5605,51.5827,51.5311,51.5827,37344.0
2019-02-08 14:30:00,69.99,70.02,69.98,70.01,21927.0,51.5753,51.5974,51.5679,51.59,21927.0
2019-02-08 14:35:00,70.0,70.0,69.97,69.99,25445.0,51.5827,51.5827,51.5605,51.5753,25445.0
2019-02-08 14:40:00,69.99,70.03,69.98,70.02,57894.0,51.5753,51.6048,51.5679,51.5974,57894.0
2019-02-08 14:45:00,70.03,70.14,70.02,70.11,54781.0,51.6048,51.6858,51.5974,51.6637,54781.0
2019-02-08 14:50:00,70.1,70.14,70.08,70.11,50859.0,51.6563,51.6858,51.6416,51.6637,50859.0
2019-02-08 14:55:00,70.12,70.13,70.09,70.11,38512.0,51.6711,51.6784,51.649,51.6637,38512.0
2019-02-08 15:00:00,70.1,70.1,69.99,70.0,47687.0,51.6563,51.6563,51.5753,51.5827,47687.0
2019-02-08 15:05:00,70.0,70.05,69.99,70.0,39241.0,51.5827,51.6195,51.5753,51.5827,39241.0
2019-02-08 15:10:00,70.0,70.11,69.99,70.1,53631.0,51.5827,51.6637,51.5753,51.6563,53631.0
2019-02-08 15:15:00,70.09,70.1,70.04,70.05,46272.0,51.649,51.6563,51.6121,51.6195,46272.0
2019-02-08 15:20:00,70.06,70.09,70.04,70.06,50724.0,51.6269,51.649,51.6121,51.6269,50724.0
2019-02-08 15:25:00,70.06,70.1,70.03,70.08,76057.0,51.6269,51.6563,51.6048,51.6416,76057.0
2019-02-08 15:30:00,70.08,70.09,70.01,70.08,72800.0,51.6416,51.649,51.59,51.6416,72800.0
2019-02-08 15:35:00,70.08,70.08,69.98,70.04,52484.0,51.6416,51.6416,51.5679,51.6121,52484.0
2019-02-08 15:40:00,70.05,70.05,69.98,70.0,53353.0,51.6195,51.6195,51.5679,51.5827,53353.0
2019-02-08 15:45:00,70.01,70.03,69.99,69.99,44873.0,51.59,51.6048,51.5753,51.5753,44873.0
2019-02-08 15:50:00,70.0,70.01,69.97,69.98,59459.0,51.5827,51.59,51.5605,51.5679,59459.0
2019-02-08 15:55:00,69.97,70.14,69.93,70.12,346411.0,51.5605,51.6858,51.5311,51.6711,346411.0
2019-02-11 09:30:00,70.25,70.5,70.25,70.43,57122.0,51.7669,51.9511,51.7669,51.8995,57122.0
2019-02-11 09:35:00,70.46,70.5,70.32,70.33,23978.0,51.9216,51.9511,51.8185,51.8258,23978.0
2019-02-11 09:40:00,70.34,70.36,70.22,70.24,37315.0,51.8332,51.8479,51.7448,51.7595,37315.0
2019-02-11 09:45:00,70.23,70.41,70.21,70.33,36511.0,51.7521,51.8848,51.7374,51.8258,36511.0
2019-02-11 09:50:00,70.32,70.32,70.25,70.28,22050.0,51.8185,51.8185,51.7669,51.789,22050.0
2019-02-11 09:55:00,70.29,70.3,70.19,70.24,29744.0,51.7963,51.8037,51.7227,51.7595,29744.0
2019-02-11 10:00:00,70.24,70.28,70.16,70.21,42165.0,51.7595,51.789,51.7006,51.7374,42165.0
2019-02-11 10:05:00,70.21,70.24,70.14,70.19,23977.0,51.7374,51.7595,51.6858,51.7227,23977.0
2019-02-11 10:10:00,70.19,70.23,70.14,70.18,17601.0,51.7227,51.7521,51.6858,51.7153,17601.0
2019-02-11 10:15:00,70.19,70.32,70.19,70.28,42275.0,51.7227,51.8185,51.7227,51.789,42275.0
2019-02-11 10:20:00,70.29,70.3,70.16,70.18,21706.0,51.7963,51.8037,51.7006,51.7153,21706.0
2019-02-11 10:25:00,70.18,70.2,70.15,70.18,11907.0,51.7153,51.73,51.6932,51.7153,11907.0
2019-02-11 10:30:00,70.19,70.3,70.12,70.26,29147.0,51.7227,51.8037,51.6711,51.7742,29147.0
2019-02-11 10:35:00,70.27,70.31,70.25,70.26,24494.0,51.7816,51.8111,51.7669,51.7742,24494.0
2019-02-11 10:40:00,70.26,70.29,70.23,70.26,19837.0,51.7742,51.7963,51.7521,51.7742,19837.0
2019-02-11 10:45:00,70.25,70.35,70.25,70.32,24713.0,51.7669,51.8406,51.7669,51.8185,24713.0
2019-02-11 10:50:00,70.32,70.32,70.19,70.19,30325.0,51.8185,51.8185,51.7227,51.7227,30325.0
2019-02-11 10:55:00,70.19,70.23,70.15,70.16,22953.0,51.7227,51.7521,51.6932,51.7006,22953.0
2019-02-11 11:00:00,70.16,70.2,70.12,70.17,24076.0,51.7006,51.73,51.6711,51.7079,24076.0
2019-02-11 11:05:00,70.19,70.2,70.03,70.04,22803.0,51.7227,51.73,51.6048,51.6121,22803.0
2019-02-11 11:10:00,70.03,70.09,70.03,70.09,24788.0,51.6048,51.649,51.6048,51.649,24788.0
2019-02-11 11:15:00,70.09,70.2,70.09,70.2,11304.0,51.649,51.73,51.649,51.73,11304.0
2019-02-11 11:20:00,70.2,70.21,70.18,70.21,25367.0,51.73,51.7374,51.7153,51.7374,25367.0
2019-02-11 11:25:00,70.21,70.23,70.17,70.2,16092.0,51.7374,51.7521,51.7079,51.73,16092.0
2019-02-11 11:30:00,70.2,70.2,70.09,70.15,22741.0,51.73,51.73,51.649,51.6932,22741.0
2019-02-11 11:35:00,70.14,70.18,70.1,70.18,31391.0,51.6858,51.7153,51.6563,51.7153,31391.0
2019-02-11 11:40:00,70.17,70.22,70.17,70.21,31257.0,51.7079,51.7448,51.7079,51.7374,31257.0
2019-02-11 11:45:00,70.21,70.26,70.18,70.23,31485.0,51.7374,51.7742,51.7153,51.7521,31485.0
2019-02-11 11:50:00,70.23,70.25,70.19,70.23,22677.0,51.7521,51.7669,51.7227,51.7521,22677.0
2019-02-11 11:55:00,70.24,70.25,70.19,70.24,18210.0,51.7595,51.7669,51.7227,51.7595,18210.0
2019-02-11 12:00:00,70.24,70.32,70.24,70.3,35943.0,51.7595,51.8185,51.7595,51.8037,35943.0
2019-02-11 12:05:00,70.31,70.33,70.28,70.3,20875.0,51.8111,51.8258,51.789,51.8037,20875.0
2019-02-11 12:10:00,70.3,70.3,70.24,70.25,17760.0,51.8037,51.8037,51.7595,51.7669,17760.0
2019-02-11 12:15:00,70.24,70.25,70.18,70.2,34541.0,51.7595,51.7669,51.7153,51.73,34541.0
2019-02-11 12:20:00,70.19,70.24,70.17,70.22,19181.0,51.7227,51.7595,51.7079,51.7448,19181.0
2019-02-11 12:25:00,70.22,70.24,70.18,70.18,31729.0,51.7448,51.7595,51.7153,51.7153,31729.0
2019-02-11 12:30:00,70.17,70.22,70.15,70.17,22996.0,51.7079,51.7448,51.6932,51.7079,22996.0
2019-02-11 12:35:00,70.17,70.2,70.16,70.16,11685.0,51.7079,51.73,51.7006,51.7006,11685.0
2019-02-11 12:40:00,70.16,70.19,70.16,70.17,5983.0,51.7006,51.7227,51.7006,51.7079,5983.0
2019-02-11 12:45:00,70.17,70.2,70.17,70.19,8315.0,51.7079,51.73,51.7079,51.7227,8315.0
2019-02-11 12:50:00,70.19,70.21,70.15,70.17,26193.0,51.7227,51.7374,51.6932,51.7079,26193.0
2019-02-11 12:55:00,70.17,70.26,70.16,70.26,23166.0,51.7079,51.7742,51.7006,51.7742,23166.0
2019-02-11 13:00:00,70.26,70.35,70.26,70.31,31679.0,51.7742,51.8406,51.7742,51.8111,31679.0
2019-02-11 13:05:00,70.31,70.37,70.31,70.37,8518.0,51.8111,51.8553,51.8111,51.8553,8518.0
2019-02-11 13:10:00,70.38,70.38,70.32,70.38,20453.0,51.8627,51.8627,51.8185,51.8627,20453.0
2019-02-11 13:15:00,70.38,70.4,70.35,70.38,20448.0,51.8627,51.8774,51.8406,51.8627,20448.0
2019-02-11 13:20:00,70.39,70.4,70.35,70.35,18472.0,51.87,51.8774,51.8406,51.8406,18472.0
2019-02-11 13:25:00,70.36,70.38,70.31,70.32,24131.0,51.8479,51.8627,51.8111,51.8185,24131.0
2019-02-11 13:30:00,70.32,70.33,70.3,70.31,16500.0,51.8185,51.8258,51.8037,51.8111,16500.0
2019-02-11 13:35:00,70.31,70.33,70.25,70.28,26423.0,51.8111,51.8258,51.7669,51.789,26423.0
2019-02-11 13:40:00,70.28,70.28,70.22,70.24,14476.0,51.789,51.789,51.7448,51.7595,14476.0
2019-02-11 13:45:00,70.24,70.26,70.21,70.25,17358.0,51.7595,51.7742,51.7374,51.7669,17358.0
2019-02-11 13:50:00,70.25,70.3,70.24,70.26,21192.0,51.7669,51.8037,51.7595,51.7742,21192.0
2019-02-11 13:55:00,70.26,70.31,70.26,70.3,19486.0,51.7742,51.8111,51.7742,51.8037,19486.0
2019-02-11 14:00:00,70.3,70.3,70.24,70.27,25095.0,51.8037,51.8037,51.7595,51.7816,25095.0
2019-02-11 14:05:00,70.27,70.28,70.24,70.28,21144.0,51.7816,51.789,51.7595,51.789,21144.0
2019-02-11 14:10:00,70.27,70.33,70.27,70.33,17136.0,51.7816,51.8258,51.7816,51.8258,17136.0
2019-02-11 14:15:00,70.33,70.4,70.33,70.4,16660.0,51.8258,51.8774,51.8258,51.8774,16660.0
2019-02-11 14:20:00,70.39,70.42,70.36,70.39,25539.0,51.87,51.8921,51.8479,51.87,25539.0
2019-02-11 14:25:00,70.38,70.4,70.36,70.36,9074.0,51.8627,51.8774,51.8479,51.8479,9074.0
2019-02-11 14:30:00,70.37,70.42,70.34,70.35,18439.0,51.8553,51.8921,51.8332,51.8406,18439.0
2019-02-11 14:35:00,70.34,70.35,70.3,70.34,16289.0,51.8332,51.8406,51.8037,51.8332,16289.0
2019-02-11 14:40:00,70.34,70.42,70.33,70.39,25187.0,51.8332,51.8921,51.8258,51.87,25187.0
2019-02-11 14:45:00,70.39,70.39,70.29,70.31,56291.0,51.87,51.87,51.7963,51.8111,56291.0
2019-02-11 14:50:00,70.31,70.33,70.3,70.32,28807.0,51.8111,51.8258,51.8037,51.8185,28807.0
2019-02-11 14:55:00,70.32,70.38,70.31,70.37,25313.0,51.8185,51.8627,51.8111,51.8553,25313.0
2019-02-11 15:00:00,70.37,70.4,70.36,70.4,33552.0,51.8553,51.8774,51.8479,51.8774,33552.0
2019-02-11 15:05:00,70.4,70.48,70.4,70.47,34718.0,51.8774,51.9364,51.8774,51.929,34718.0
2019-02-11 15:10:00,70.47,70.48,70.44,70.45,31576.0,51.929,51.9364,51.9069,51.9143,31576.0
2019-02-11 15:15:00,70.45,70.52,70.45,70.46,36072.0,51.9143,51.9658,51.9143,51.9216,36072.0
2019-02-11 15:20:00,70.46,70.49,70.46,70.48,20710.0,51.9216,51.9437,51.9216,51.9364,20710.0
2019-02-11 15:25:00,70.49,70.51,70.48,70.51,37166.0,51.9437,51.9585,51.9364,51.9585,37166.0
2019-02-11 15:30:00,70.52,70.54,70.42,70.45,46439.0,51.9658,51.9806,51.8921,51.9143,46439.0
2019-02-11 15:35:00,70.44,70.47,70.44,70.46,24600.0,51.9069,51.929,51.9069,51.9216,24600.0
2019-02-11 15:40:00,70.47,70.47,70.42,70.45,47002.0,51.929,51.929,51.8921,51.9143,47002.0
2019-02-11 15:45:00,70.45,70.54,70.45,70.5,85412.0,51.9143,51.9806,51.9143,51.9511,85412.0
2019-02-11 15:50:00,70.49,70.51,70.44,70.47,106629.0,51.9437,51.9585,51.9069,51.929,106629.0
2019-02-11 15:55:00,70.47,70.52,70.43,70.48,168705.0,51.929,51.9658,51.8995,51.9364,168705.0
2019-02-12 09:30:00,71.16,71.21,70.7,71.05,113661.0,52.4374,52.4743,52.0985,52.3564,113661.0
2019-02-12 09:35:00,71.04,71.39,71.01,71.37,38311.0,52.349,52.6069,52.3269,52.5922,38311.0
2019-02-12 09:40:00,71.37,71.47,71.32,71.47,28340.0,52.5922,52.6659,52.5554,52.6659,28340.0
2019-02-12 09:45:00,71.46,71.59,71.44,71.59,42910.0,52.6585,52.7543,52.6438,52.7543,42910.0
2019-02-12 09:50:00,71.59,71.6,71.49,71.57,34837.0,52.7543,52.7617,52.6806,52.7396,34837.0
2019-02-12 09:55:00,71.57,71.67,71.47,71.66,42708.0,52.7396,52.8133,52.6659,52.8059,42708.0
2019-02-12 10:00:00,71.66,71.79,71.66,71.75,61597.0,52.8059,52.9017,52.8059,52.8722,61597.0
2019-02-12 10:05:00,71.76,71.8,71.73,71.75,51035.0,52.8796,52.9091,52.8575,52.8722,51035.0
2019-02-12 10:10:00,71.75,71.75,71.63,71.65,49789.0,52.8722,52.8722,52.7838,52.7985,49789.0
2019-02-12 10:15:00,71.65,71.75,71.65,71.75,23387.0,52.7985,52.8722,52.7985,52.8722,23387.0
2019-02-12 10:20:00,71.75,71.76,71.67,71.74,23428.0,52.8722,52.8796,52.8133,52.8648,23428.0
2019-02-12 10:25:00,71.74,71.8,71.74,71.78,36428.0,52.8648,52.9091,52.8648,52.8943,36428.0
2019-02-12 10:30:00,71.79,71.8,71.69,71.69,19640.0,52.9017,52.9091,52.828,52.828,19640.0
2019-02-12 10:35:00,71.69,71.76,71.68,71.69,32804.0,52.828,52.8796,52.8206,52.828,32804.0
2019-02-12 10:40:00,71.69,71.72,71.67,71.7,27113.0,52.828,52.8501,52.8133,52.8354,27113.0
2019-02-12 10:45:00,71.69,71.76,71.69,71.74,24629.0,52.828,52.8796,52.828,52.8648,24629.0
2019-02-12 10:50:00,71.74,71.83,71.74,71.78,41480.0,52.8648,52.9312,52.8648,52.8943,41480.0
2019-02-12 10:55:00,71.78,71.93,71.78,71.9,45710.0,52.8943,53.0049,52.8943,52.9828,45710.0
2019-02-12 11:00:00,71.91,71.98,71.89,71.92,52469.0,52.9901,53.0417,52.9754,52.9975,52469.0
2019-02-12 11:05:00,71.92,71.95,71.88,71.89,30192.0,52.9975,53.0196,52.968,52.9754,30192.0
2019-02-12 11:10:00,71.89,71.92,71.85,71.91,59517.0,52.9754,52.9975,52.9459,52.9901,59517.0
2019-02-12 11:15:00,71.92,71.92,71.83,71.83,28328.0,52.9975,52.9975,52.9312,52.9312,28328.0
2019-02-12 11:20:00,71.84,71.85,71.77,71.8,36511.0,52.9385,52.9459,52.887,52.9091,36511.0
2019-02-12 11:25:00,71.81,71.83,71.78,71.8,47229.0,52.9164,52.9312,52.8943,52.9091,47229.0
2019-02-12 11:30:00,71.8,71.8,71.71,71.77,27834.0,52.9091,52.9091,52.8427,52.887,27834.0
2019-02-12 11:35:00,71.77,71.79,71.74,71.75,24943.0,52.887,52.9017,52.8648,52.8722,24943.0
2019-02-12 11:40:00,71.75,71.77,71.73,71.77,40315.0,52.8722,52.887,52.8575,52.887,40315.0
2019-02-12 11:45:00,71.76,71.82,71.75,71.81,41903.0,52.8796,52.9238,52.8722,52.9164,41903.0
2019-02-12 11:50:00,71.81,71.91,71.81,71.86,52313.0,52.9164,52.9901,52.9164,52.9533,52313.0
2019-02-12 11:55:00,71.86,71.91,71.84,71.88,36363.0,52.9533,52.9901,52.9385,52.968,36363.0
2019-02-12 12:00:00,71.87,71.89,71.82,71.83,19113.0,52.9606,52.9754,52.9238,52.9312,19113.0
2019-02-12 12:05:00,71.83,71.83,71.76,71.76,16796.0,52.9312,52.9312,52.8796,52.8796,16796.0
2019-02-12 12:10:00,71.76,71.78,71.73,71.73,25448.0,52.8796,52.8943,52.8575,52.8575,25448.0
2019-02-12 12:15:00,71.72,71.74,71.66,71.67,30660.0,52.8501,52.8648,52.8059,52.8133,30660.0
2019-02-12 12:20:00,71.68,71.71,71.64,71.67,32929.0,52.8206,52.8427,52.7912,52.8133,32929.0
2019-02-12 12:25:00,71.68,71.68,71.63,71.65,21995.0,52.8206,52.8206,52.7838,52.7985,21995.0
2019-02-12 12:30:00,71.65,71.7,71.65,71.66,22755.0,52.7985,52.8354,52.7985,52.8059,22755.0
2019-02-12 12:35:00,71.66,71.68,71.66,71.68,20128.0,52.8059,52.8206,52.8059,52.8206,20128.0
2019-02-12 12:40:00,71.67,71.68,71.64,71.65,24163.0,52.8133,52.8206,52.7912,52.7985,24163.0
2019-02-12 12:45:00,71.65,71.65,71.59,71.61,18167.0,52.7985,52.7985,52.7543,52.7691,18167.0
2019-02-12 12:50:00,71.61,71.62,71.55,71.58,30884.0,52.7691,52.7764,52.7248,52.7469,30884.0
2019-02-12 12:55:00,71.58,71.6,71.57,71.59,12028.0,52.7469,52.7617,52.7396,52.7543,12028.0
2019-02-12 13:00:00,71.59,71.68,71.59,71.64,39910.0,52.7543,52.8206,52.7543,52.7912,39910.0
2019-02-12 13:05:00,71.63,71.68,71.63,71.66,15861.0,52.7838,52.8206,52.7838,52.8059,15861.0
2019-02-12 13:10:00,71.66,71.7,71.66,71.7,16289.0,52.8059,52.8354,52.8059,52.8354,16289.0
2019-02-12 13:15:00,71.69,71.73,71.68,71.68,22842.0,52.828,52.8575,52.8206,52.8206,22842.0
2019-02-12 13:20:00,71.67,71.72,71.66,71.72,19764.0,52.8133,52.8501,52.8059,52.8501,19764.0
2019-02-12 13:25:00,71.72,71.73,71.7,71.7,58317.0,52.8501,52.8575,52.8354,52.8354,58317.0
2019-02-12 13:30:00,71.7,71.74,71.69,71.74,20356.0,52.8354,52.8648,52.828,52.8648,20356.0
2019-02-12 13:35:00,71.75,71.76,71.72,71.74,28108.0,52.8722,52.8796,52.8501,52.8648,28108.0
2019-02-12 13:40:00,71.75,71.79,71.74,71.78,23866.0,52.8722,52.9017,52.8648,52.8943,23866.0
2019-02-12 13:45:00,71.78,71.81,71.77,71.8,17587.0,52.8943,52.9164,52.887,52.9091,17587.0
2019-02-12 13:50:00,71.81,71.86,71.8,71.86,31405.0,52.9164,52.9533,52.9091,52.9533,31405.0
2019-02-12 13:55:00,71.85,71.87,71.84,71.85,36347.0,52.9459,52.9606,52.9385,52.9459,36347.0
2019-02-12 14:00:00,71.84,71.85,71.81,71.84,23045.0,52.9385,52.9459,52.9164,52.9385,23045.0
2019-02-12 14:05:00,71.84,71.84,71.71,71.73,34112.0,52.9385,52.9385,52.8427,52.8575,34112.0
2019-02-12 14:10:00,71.73,71.74,71.7,71.7,18861.0,52.8575,52.8648,52.8354,52.8354,18861.0
2019-02-12 14:15:00,71.7,71.73,71.69,71.72,26692.0,52.8354,52.8575,52.828,52.8501,26692.0
2019-02-12 14:20:00,71.72,71.74,71.7,71.72,12870.0,52.8501,52.8648,52.8354,52.8501,12870.0
2019-02-12 14:25:00,71.72,71.72,71.63,71.68,33413.0,52.8501,52.8501,52.7838,52.8206,33413.0
2019-02-12 14:30:00,71.68,71.73,71.65,71.7,25861.0,52.8206,52.8575,52.7985,52.8354,25861.0
2019-02-12 14:35:00,71.69,71.71,71.66,71.67,20073.0,52.828,52.8427,52.8059,52.8133,20073.0
2019-02-12 14:40:00,71.67,71.68,71.61,71.66,23465.0,52.8133,52.8206,52.7691,52.8059,23465.0
2019-02-12 14:45:00,71.65,71.69,71.65,71.66,18474.0,52.7985,52.828,52.7985,52.8059,18474.0
2019-02-12 14:50:00,71.66,71.68,71.64,71.66,22641.0,52.8059,52.8206,52.7912,52.8059,22641.0
2019-02-12 14:55:00,71.66,71.67,71.61,71.62,22318.0,52.8059,52.8133,52.7691,52.7764,22318.0
2019-02-12 15:00:00,71.63,71.63,71.6,71.61,22949.0,52.7838,52.7838,52.7617,52.7691,22949.0
2019-02-12 15:05:00,71.62,71.65,71.61,71.64,26328.0,52.7764,52.7985,52.7691,52.7912,26328.0
2019-02-12 15:10:00,71.64,71.66,71.61,71.65,32139.0,52.7912,52.8059,52.7691,52.7985,32139.0
2019-02-12 15:15:00,71.66,71.68,71.65,71.66,15886.0,52.8059,52.8206,52.7985,52.8059,15886.0
2019-02-12 15:20:00,71.66,71.68,71.66,71.67,18468.0,52.8059,52.8206,52.8059,52.8133,18468.0
2019-02-12 15:25:00,71.67,71.73,71.67,71.7,37731.0,52.8133,52.8575,52.8133,52.8354,37731.0
2019-02-12 15:30:00,71.7,71.71,71.67,71.67,44863.0,52.8354,52.8427,52.8133,52.8133,44863.0
2019-02-12 15:35:00,71.67,71.68,71.62,71.62,44731.0,52.8133,52.8206,52.7764,52.7764,44731.0
2019-02-12 15:40:00,71.63,71.63,71.59,71.6,54203.0,52.7838,52.7838,52.7543,52.7617,54203.0
2019-02-12 15:45:00,71.6,71.62,71.55,71.56,75253.0,52.7617,52.7764,52.7248,52.7322,75253.0
2019-02-12 15:50:00,71.57,71.57,71.5,71.53,106494.0,52.7396,52.7396,52.688,52.7101,106494.0
2019-02-12 15:55:00,71.53,71.63,71.48,71.56,301753.0,52.7101,52.7838,52.6733,52.7322,301753.0
2019-02-13 09:30:00,71.85,72.0,71.75,71.86,108067.0,52.9459,53.0564,52.8722,52.9533,108067.0
2019-02-13 09:35:00,71.87,72.14,71.87,72.08,98175.0,52.9606,53.1596,52.9606,53.1154,98175.0
2019-02-13 09:40:00,72.11,72.34,72.11,72.32,35460.0,53.1375,53.307,53.1375,53.2922,35460.0
2019-02-13 09:45:00,72.33,72.37,72.25,72.25,28830.0,53.2996,53.3291,53.2407,53.2407,28830.0
2019-02-13 09:50:00,72.25,72.26,72.17,72.2,21418.0,53.2407,53.248,53.1817,53.2038,21418.0
2019-02-13 09:55:00,72.19,72.25,72.1,72.22,33107.0,53.1965,53.2407,53.1301,53.2186,33107.0
2019-02-13 10:00:00,72.22,72.24,72.08,72.11,30143.0,53.2186,53.2333,53.1154,53.1375,30143.0
2019-02-13 10:05:00,72.12,72.25,72.06,72.24,45651.0,53.1449,53.2407,53.1007,53.2333,45651.0
2019-02-13 10:10:00,72.24,72.3,72.23,72.28,29782.0,53.2333,53.2775,53.2259,53.2628,29782.0
2019-02-13 10:15:00,72.27,72.28,72.12,72.14,23666.0,53.2554,53.2628,53.1449,53.1596,23666.0
2019-02-13 10:20:00,72.15,72.28,72.14,72.25,26337.0,53.167,53.2628,53.1596,53.2407,26337.0
2019-02-13 10:25:00,72.25,72.28,72.21,72.22,29608.0,53.2407,53.2628,53.2112,53.2186,29608.0
2019-02-13 10:30:00,72.22,72.28,72.17,72.22,27414.0,53.2186,53.2628,53.1817,53.2186,27414.0
2019-02-13 10:35:00,72.23,72.33,72.21,72.26,33724.0,53.2259,53.2996,53.2112,53.248,33724.0
2019-02-13 10:40:00,72.26,72.31,72.23,72.29,22024.0,53.248,53.2849,53.2259,53.2701,22024.0
2019-02-13 10:45:00,72.3,72.33,72.27,72.33,22839.0,53.2775,53.2996,53.2554,53.2996,22839.0
2019-02-13 10:50:00,72.34,72.4,72.32,72.36,30182.0,53.307,53.3512,53.2922,53.3217,30182.0
2019-02-13 10:55:00,72.35,72.38,72.32,72.36,22591.0,53.3144,53.3365,53.2922,53.3217,22591.0
2019-02-13 11:00:00,72.37,72.52,72.37,72.52,64901.0,53.3291,53.4396,53.3291,53.4396,64901.0
2019-02-13 11:05:00,72.53,72.55,72.42,72.42,35502.0,53.447,53.4617,53.3659,53.3659,35502.0
2019-02-13 11:10:00,72.42,72.46,72.39,72.45,22191.0,53.3659,53.3954,53.3438,53.388,22191.0
2019-02-13 11:15:00,72.45,72.46,72.36,72.36,30505.0,53.388,53.3954,53.3217,53.3217,30505.0
2019-02-13 11:20:00,72.37,72.38,72.2,72.21,22175.0,53.3291,53.3365,53.2038,53.2112,22175.0
2019-02-13 11:25:00,72.22,72.31,72.21,72.29,30671.0,53.2186,53.2849,53.2112,53.2701,30671.0
2019-02-13 11:30:00,72.29,72.3,72.14,72.14,37602.0,53.2701,53.2775,53.1596,53.1596,37602.0
2019-02-13 11:35:00,72.14,72.16,72.04,72.05,39504.0,53.1596,53.1743,53.0859,53.0933,39504.0
2019-02-13 11:40:00,72.06,72.12,72.04,72.12,25656.0,53.1007,53.1449,53.0859,53.1449,25656.0
2019-02-13 11:45:00,72.11,72.21,72.1,72.18,29679.0,53.1375,53.2112,53.1301,53.1891,29679.0
2019-02-13 11:50:00,72.18,72.2,72.13,72.18,22712.0,53.1891,53.2038,53.1522,53.1891,22712.0
2019-02-13 11:55:00,72.19,72.26,72.19,72.24,22736.0,53.1965,53.248,53.1965,53.2333,22736.0
2019-02-13 12:00:00,72.24,72.27,72.22,72.24,20621.0,53.2333,53.2554,53.2186,53.2333,20621.0
2019-02-13 12:05:00,72.23,72.25,72.21,72.21,16002.0,53.2259,53.2407,53.2112,53.2112,16002.0
2019-02-13 12:10:00,72.22,72.22,72.15,72.21,27033.0,53.2186,53.2186,53.167,53.2112,27033.0
2019-02-13 12:15:00,72.21,72.23,72.17,72.19,21031.0,53.2112,53.2259,53.1817,53.1965,21031.0
2019-02-13 12:20:00,72.2,72.22,72.17,72.18,24327.0,53.2038,53.2186,53.1817,53.1891,24327.0
2019-02-13 12:25:00,72.18,72.23,72.18,72.23,12627.0,53.1891,53.2259,53.1891,53.2259,12627.0
2019-02-13 12:30:00,72.22,72.25,72.17,72.24,23387.0,53.2186,53.2407,53.1817,53.2333,23387.0
2019-02-13 12:35:00,72.25,72.27,72.21,72.22,19106.0,53.2407,53.2554,53.2112,53.2186,19106.0
2019-02-13 12:40:00,72.22,72.25,72.22,72.24,13685.0,53.2186,53.2407,53.2186,53.2333,13685.0
2019-02-13 12:45:00,72.24,72.26,72.22,72.26,12947.0,53.2333,53.248,53.2186,53.248,12947.0
2019-02-13 12:50:00,72.26,72.28,72.21,72.24,22205.0,53.248,53.2628,53.2112,53.2333,22205.0
2019-02-13 12:55:00,72.24,72.29,72.23,72.28,12785.0,53.2333,53.2701,53.2259,53.2628,12785.0
2019-02-13 13:00:00,72.29,72.34,72.27,72.34,24260.0,53.2701,53.307,53.2554,53.307,24260.0
2019-02-13 13:05:00,72.34,72.41,72.33,72.39,24380.0,53.307,53.3586,53.2996,53.3438,24380.0
2019-02-13 13:10:00,72.39,72.43,72.38,72.41,21664.0,53.3438,53.3733,53.3365,53.3586,21664.0
2019-02-13 13:15:00,72.41,72.41,72.34,72.36,24345.0,53.3586,53.3586,53.307,53.3217,24345.0
2019-02-13 13:20:00,72.37,72.39,72.36,72.38,18438.0,53.3291,53.3438,53.3217,53.3365,18438.0
2019-02-13 13:25:00,72.37,72.45,72.36,72.45,27909.0,53.3291,53.388,53.3217,53.388,27909.0
2019-02-13 13:30:00,72.45,72.45,72.4,72.42,16715.0,53.388,53.388,53.3512,53.3659,16715.0
2019-02-13 13:35:00,72.43,72.44,72.41,72.42,14383.0,53.3733,53.3807,53.3586,53.3659,14383.0
2019-02-13 13:40:00,72.42,72.43,72.38,72.42,33149.0,53.3659,53.3733,53.3365,53.3659,33149.0
2019-02-13 13:45:00,72.42,72.45,72.42,72.44,14283.0,53.3659,53.388,53.3659,53.3807,14283.0
2019-02-13 13:50:00,72.44,72.47,72.43,72.47,27042.0,53.3807,53.4028,53.3733,53.4028,27042.0
2019-02-13 13:55:00,72.47,72.51,72.46,72.5,22072.0,53.4028,53.4323,53.3954,53.4249,22072.0
2019-02-13 14:00:00,72.51,72.58,72.5,72.57,18886.0,53.4323,53.4838,53.4249,53.4765,18886.0
2019-02-13 14:05:00,72.58,72.6,72.57,72.6,25300.0,53.4838,53.4986,53.4765,53.4986,25300.0
2019-02-13 14:10:00,72.6,72.62,72.58,72.59,21393.0,53.4986,53.5133,53.4838,53.4912,21393.0
2019-02-13 14:15:00,72.59,72.61,72.56,72.6,30709.0,53.4912,53.5059,53.4691,53.4986,30709.0
2019-02-13 14:20:00,72.61,72.63,72.57,72.6,30205.0,53.5059,53.5207,53.4765,53.4986,30205.0
2019-02-13 14:25:00,72.59,72.63,72.59,72.61,20756.0,53.4912,53.5207,53.4912,53.5059,20756.0
2019-02-13 14:30:00,72.61,72.63,72.53,72.53,24033.0,53.5059,53.5207,53.447,53.447,24033.0
2019-02-13 14:35:00,72.53,72.57,72.52,72.54,25044.0,53.447,53.4765,53.4396,53.4544,25044.0
2019-02-13 14:40:00,72.54,72.6,72.53,72.59,29685.0,53.4544,53.4986,53.447,53.4912,29685.0
2019-02-13 14:45:00,72.59,72.64,72.58,72.58,27220.0,53.4912,53.5281,53.4838,53.4838,27220.0
2019-02-13 14:50:00,72.58,72.62,72.58,72.61,24503.0,53.4838,53.5133,53.4838,53.5059,24503.0
2019-02-13 14:55:00,72.62,72.62,72.56,72.56,30566.0,53.5133,53.5133,53.4691,53.4691,30566.0
2019-02-13 15:00:00,72.56,72.57,72.52,72.53,27539.0,53.4691,53.4765,53.4396,53.447,27539.0
2019-02-13 15:05:00,72.53,72.57,72.52,72.55,27648.0,53.447,53.4765,53.4396,53.4617,27648.0
2019-02-13 15:10:00,72.55,72.61,72.55,72.59,31568.0,53.4617,53.5059,53.4617,53.4912,31568.0
2019-02-13 15:15:00,72.59,72.62,72.58,72.62,27052.0,53.4912,53.5133,53.4838,53.5133,27052.0
2019-02-13 15:20:00,72.61,72.63,72.58,72.62,32340.0,53.5059,53.5207,53.4838,53.5133,32340.0
2019-02-13 15:25:00,72.63,72.68,72.63,72.68,30463.0,53.5207,53.5575,53.5207,53.5575,30463.0
2019-02-13 15:30:00,72.67,72.69,72.64,72.65,53904.0,53.5502,53.5649,53.5281,53.5354,53904.0
2019-02-13 15:35:00,72.65,72.71,72.64,72.67,45610.0,53.5354,53.5796,53.5281,53.5502,45610.0
2019-02-13 15:40:00,72.67,72.68,72.51,72.51,46804.0,53.5502,53.5575,53.4323,53.4323,46804.0
2019-02-13 15:45:00,72.51,72.52,72.39,72.46,78106.0,53.4323,53.4396,53.3438,53.3954,78106.0
2019-02-13 15:50:00,72.46,72.46,72.39,72.42,115131.0,53.3954,53.3954,53.3438,53.3659,115131.0
2019-02-13 15:55:00,72.43,72.47,72.37,72.42,200156.0,53.3733,53.4028,53.3291,53.3659,200156.0
2019-02-14 09:30:00,71.68,71.95,71.5,71.67,85563.0,53.1429,53.3431,53.0095,53.1355,85563.0
2019-02-14 09:35:00,71.67,71.7,71.5,71.6,38881.0,53.1355,53.1578,53.0095,53.0836,38881.0
2019-02-14 09:40:00,71.6,71.6,71.44,71.47,37905.0,53.0836,53.0836,52.965,52.9872,37905.0
2019-02-14 09:45:00,71.47,71.51,71.29,71.45,39920.0,52.9872,53.0169,52.8538,52.9724,39920.0
2019-02-14 09:50:00,71.44,71.51,71.37,71.51,52629.0,52.965,53.0169,52.9131,53.0169,52629.0
2019-02-14 09:55:00,71.51,71.57,71.46,71.53,38702.0,53.0169,53.0614,52.9798,53.0317,38702.0
2019-02-14 10:00:00,71.52,71.64,71.41,71.54,65657.0,53.0243,53.1133,52.9428,53.0391,65657.0
2019-02-14 10:05:00,71.55,71.67,71.52,71.62,35275.0,53.0466,53.1355,53.0243,53.0985,35275.0
2019-02-14 10:10:00,71.63,71.68,71.56,71.58,31459.0,53.1059,53.1429,53.054,53.0688,31459.0
2019-02-14 10:15:00,71.58,71.79,71.57,71.77,34580.0,53.0688,53.2245,53.0614,53.2097,34580.0
2019-02-14 10:20:00,71.77,71.82,71.73,71.78,75366.0,53.2097,53.2467,53.18,53.2171,75366.0
2019-02-14 10:25:00,71.77,71.91,71.73,71.9,33682.0,53.2097,53.3135,53.18,53.306,33682.0
2019-02-14 10:30:00,71.91,72.02,71.84,72.02,361459.0,53.3135,53.395,53.2616,53.395,361459.0
2019-02-14 10:35:00,72.02,72.2,71.86,71.91,106611.0,53.395,53.5285,53.2764,53.3135,106611.0
2019-02-14 10:40:00,71.92,72.07,71.91,71.92,34281.0,53.3209,53.4321,53.3135,53.3209,34281.0
2019-02-14 10:45:00,71.91,72.06,71.91,72.02,26837.0,53.3135,53.4247,53.3135,53.395,26837.0
2019-02-14 10:50:00,72.03,72.04,71.91,71.98,22722.0,53.4024,53.4098,53.3135,53.3654,22722.0
2019-02-14 10:55:00,71.97,72.0,71.86,71.9,20714.0,53.3579,53.3802,53.2764,53.306,20714.0
2019-02-14 11:00:00,71.91,71.93,71.69,71.7,18569.0,53.3135,53.3283,53.1503,53.1578,18569.0
2019-02-14 11:05:00,71.71,71.86,71.7,71.84,19010.0,53.1652,53.2764,53.1578,53.2616,19010.0
2019-02-14 11:10:00,71.83,71.9,71.79,71.8,29306.0,53.2541,53.306,53.2245,53.2319,29306.0
2019-02-14 11:15:00,71.8,71.85,71.78,71.79,17193.0,53.2319,53.269,53.2171,53.2245,17193.0
2019-02-14 11:20:00,71.8,71.8,71.71,71.73,16536.0,53.2319,53.2319,53.1652,53.18,16536.0
2019-02-14 11:25:00,71.73,71.79,71.72,71.77,30004.0,53.18,53.2245,53.1726,53.2097,30004.0
2019-02-14 11:30:00,71.77,71.8,71.68,71.73,26910.0,53.2097,53.2319,53.1429,53.18,26910.0
2019-02-14 11:35:00,71.73,71.8,71.73,71.79,15610.0,53.18,53.2319,53.18,53.2245,15610.0
2019-02-14 11:40:00,71.79,71.89,71.79,71.89,22370.0,53.2245,53.2986,53.2245,53.2986,22370.0
2019-02-14 11:45:00,71.89,71.97,71.88,71.97,25815.0,53.2986,53.3579,53.2912,53.3579,25815.0
2019-02-14 11:50:00,71.97,72.04,71.97,72.01,24430.0,53.3579,53.4098,53.3579,53.3876,24430.0
2019-02-14 11:55:00,72.02,72.08,72.0,72.01,16328.0,53.395,53.4395,53.3802,53.3876,16328.0
2019-02-14 12:00:00,72.01,72.07,71.96,72.07,20235.0,53.3876,53.4321,53.3505,53.4321,20235.0
2019-02-14 12:05:00,72.07,72.08,72.04,72.05,15957.0,53.4321,53.4395,53.4098,53.4172,15957.0
2019-02-14 12:10:00,72.06,72.09,72.0,72.05,24342.0,53.4247,53.4469,53.3802,53.4172,24342.0
2019-02-14 12:15:00,72.06,72.25,72.03,72.24,34615.0,53.4247,53.5655,53.4024,53.5581,34615.0
2019-02-14 12:20:00,72.22,72.27,72.2,72.22,19658.0,53.5433,53.5804,53.5285,53.5433,19658.0
2019-02-14 12:25:00,72.24,72.27,72.18,72.2,13097.0,53.5581,53.5804,53.5136,53.5285,13097.0
2019-02-14 12:30:00,72.2,72.21,72.15,72.19,14336.0,53.5285,53.5359,53.4914,53.521,14336.0
2019-02-14 12:35:00,72.19,72.23,72.19,72.2,12247.0,53.521,53.5507,53.521,53.5285,12247.0
2019-02-14 12:40:00,72.2,72.21,72.15,72.15,19395.0,53.5285,53.5359,53.4914,53.4914,19395.0
2019-02-14 12:45:00,72.16,72.22,72.15,72.19,26883.0,53.4988,53.5433,53.4914,53.521,26883.0
2019-02-14 12:50:00,72.18,72.19,72.15,72.15,10456.0,53.5136,53.521,53.4914,53.4914,10456.0
2019-02-14 12:55:00,72.15,72.2,72.15,72.18,14642.0,53.4914,53.5285,53.4914,53.5136,14642.0
2019-02-14 13:00:00,72.19,72.24,72.19,72.24,19074.0,53.521,53.5581,53.521,53.5581,19074.0
2019-02-14 13:05:00,72.23,72.24,72.2,72.24,11504.0,53.5507,53.5581,53.5285,53.5581,11504.0
2019-02-14 13:10:00,72.23,72.26,72.22,72.25,12511.0,53.5507,53.5729,53.5433,53.5655,12511.0
2019-02-14 13:15:00,72.25,72.3,72.23,72.23,18049.0,53.5655,53.6026,53.5507,53.5507,18049.0
2019-02-14 13:20:00,72.25,72.25,72.16,72.17,15407.0,53.5655,53.5655,53.4988,53.5062,15407.0
2019-02-14 13:25:00,72.18,72.25,72.17,72.23,16658.0,53.5136,53.5655,53.5062,53.5507,16658.0
2019-02-14 13:30:00,72.23,72.27,72.23,72.26,16230.0,53.5507,53.5804,53.5507,53.5729,16230.0
2019-02-14 13:35:00,72.25,72.25,72.21,72.24,13811.0,53.5655,53.5655,53.5359,53.5581,13811.0
2019-02-14 13:40:00,72.24,72.27,72.22,72.23,26207.0,53.5581,53.5804,53.5433,53.5507,26207.0
2019-02-14 13:45:00,72.22,72.26,72.21,72.25,16412.0,53.5433,53.5729,53.5359,53.5655,16412.0
2019-02-14 13:50:00,72.24,72.24,72.18,72.19,16148.0,53.5581,53.5581,53.5136,53.521,16148.0
2019-02-14 13:55:00,72.19,72.22,72.16,72.22,13903.0,53.521,53.5433,53.4988,53.5433,13903.0
2019-02-14 14:00:00,72.21,72.22,72.16,72.17,36727.0,53.5359,53.5433,53.4988,53.5062,36727.0
2019-02-14 14:05:00,72.17,72.24,72.13,72.24,19666.0,53.5062,53.5581,53.4766,53.5581,19666.0
2019-02-14 14:10:00,72.23,72.28,72.23,72.28,19760.0,53.5507,53.5878,53.5507,53.5878,19760.0
2019-02-14 14:15:00,72.28,72.32,72.28,72.3,28102.0,53.5878,53.6174,53.5878,53.6026,28102.0
2019-02-14 14:20:00,72.29,72.33,72.26,72.33,23894.0,53.5952,53.6248,53.5729,53.6248,23894.0
2019-02-14 14:25:00,72.32,72.39,72.32,72.34,27989.0,53.6174,53.6693,53.6174,53.6323,27989.0
2019-02-14 14:30:00,72.34,72.35,72.29,72.34,21743.0,53.6323,53.6397,53.5952,53.6323,21743.0
2019-02-14 14:35:00,72.34,72.36,72.3,72.34,42948.0,53.6323,53.6471,53.6026,53.6323,42948.0
2019-02-14 14:40:00,72.34,72.38,72.34,72.37,31192.0,53.6323,53.6619,53.6323,53.6545,31192.0
2019-02-14 14:45:00,72.38,72.4,72.33,72.34,85190.0,53.6619,53.6767,53.6248,53.6323,85190.0
2019-02-14 14:50:00,72.33,72.34,72.29,72.34,19127.0,53.6248,53.6323,53.5952,53.6323,19127.0
2019-02-14 14:55:00,72.33,72.34,72.22,72.28,29285.0,53.6248,53.6323,53.5433,53.5878,29285.0
2019-02-14 15:00:00,72.29,72.32,72.24,72.26,25028.0,53.5952,53.6174,53.5581,53.5729,25028.0
2019-02-14 15:05:00,72.26,72.45,72.25,72.29,56744.0,53.5729,53.7138,53.5655,53.5952,56744.0
2019-02-14 15:10:00,72.29,72.3,72.21,72.25,30605.0,53.5952,53.6026,53.5359,53.5655,30605.0
2019-02-14 15:15:00,72.25,72.29,72.24,72.24,26984.0,53.5655,53.5952,53.5581,53.5581,26984.0
2019-02-14 15:20:00,72.23,72.3,72.21,72.28,24861.0,53.5507,53.6026,53.5359,53.5878,24861.0
2019-02-14 15:25:00,72.27,72.29,72.24,72.26,24003.0,53.5804,53.5952,53.5581,53.5729,24003.0
2019-02-14 15:30:00,72.27,72.3,72.24,72.3,50150.0,53.5804,53.6026,53.5581,53.6026,50150.0
2019-02-14 15:35:00,72.3,72.35,72.29,72.34,39639.0,53.6026,53.6397,53.5952,53.6323,39639.0
2019-02-14 15:40:00,72.33,72.33,72.29,72.31,43538.0,53.6248,53.6248,53.5952,53.61,43538.0
2019-02-14 15:45:00,72.3,72.31,72.23,72.24,66425.0,53.6026,53.61,53.5507,53.5581,66425.0
2019-02-14 15:50:00,72.24,72.28,72.12,72.17,74421.0,53.5581,53.5878,53.4691,53.5062,74421.0
2019-02-14 15:55:00,72.17,72.18,72.08,72.11,130936.0,53.5062,53.5136,53.4395,53.4617,130936.0
2019-02-15 09:30:00,72.91,73.22,72.66,73.15,443153.0,54.0548,54.2847,53.8695,54.2328,443153.0
2019-02-15 09:35:00,73.15,73.34,73.04,73.18,75667.0,54.2328,54.3736,54.1512,54.255,75667.0
2019-02-15 09:40:00,73.19,73.57,73.19,73.45,65445.0,54.2624,54.5442,54.2624,54.4552,65445.0
2019-02-15 09:45:00,73.46,73.65,73.25,73.56,78849.0,54.4626,54.6035,54.3069,54.5368,78849.0
2019-02-15 09:50:00,73.56,73.57,73.35,73.56,51447.0,54.5368,54.5442,54.3811,54.5368,51447.0
2019-02-15 09:55:00,73.56,73.73,73.41,73.73,83489.0,54.5368,54.6628,54.4255,54.6628,83489.0
2019-02-15 10:00:00,73.72,73.83,73.47,73.48,86889.0,54.6554,54.7369,54.47,54.4774,86889.0
2019-02-15 10:05:00,73.49,73.58,73.42,73.58,36015.0,54.4849,54.5516,54.433,54.5516,36015.0
2019-02-15 10:10:00,73.57,73.57,73.45,73.5,26250.0,54.5442,54.5442,54.4552,54.4923,26250.0
2019-02-15 10:15:00,73.49,73.53,73.43,73.46,45119.0,54.4849,54.5145,54.4404,54.4626,45119.0
2019-02-15 10:20:00,73.46,73.49,73.39,73.45,87411.0,54.4626,54.4849,54.4107,54.4552,87411.0
2019-02-15 10:25:00,73.46,73.46,73.3,73.31,56767.0,54.4626,54.4626,54.344,54.3514,56767.0
2019-02-15 10:30:00,73.32,73.36,73.23,73.24,43436.0,54.3588,54.3885,54.2921,54.2995,43436.0
2019-02-15 10:35:00,73.23,73.32,73.23,73.27,46547.0,54.2921,54.3588,54.2921,54.3217,46547.0
2019-02-15 10:40:00,73.27,73.47,73.25,73.39,54689.0,54.3217,54.47,54.3069,54.4107,54689.0
2019-02-15 10:45:00,73.4,73.45,73.37,73.4,41458.0,54.4181,54.4552,54.3959,54.4181,41458.0
2019-02-15 10:50:00,73.4,73.4,73.28,73.32,39525.0,54.4181,54.4181,54.3292,54.3588,39525.0
2019-02-15 10:55:00,73.32,73.33,73.18,73.21,32090.0,54.3588,54.3662,54.255,54.2773,32090.0
2019-02-15 11:00:00,73.21,73.33,73.2,73.33,26546.0,54.2773,54.3662,54.2698,54.3662,26546.0
2019-02-15 11:05:00,73.33,73.35,73.22,73.25,22989.0,54.3662,54.3811,54.2847,54.3069,22989.0
2019-02-15 11:10:00,73.26,73.27,73.05,73.1,32944.0,54.3143,54.3217,54.1586,54.1957,32944.0
2019-02-15 11:15:00,73.1,73.11,72.96,73.02,37779.0,54.1957,54.2031,54.0919,54.1364,37779.0
2019-02-15 11:20:00,73.02,73.03,72.95,72.98,44836.0,54.1364,54.1438,54.0845,54.1067,44836.0
2019-02-15 11:25:00,72.98,73.06,72.98,73.05,37769.0,54.1067,54.1661,54.1067,54.1586,37769.0
2019-02-15 11:30:00,73.04,73.09,72.97,73.05,56272.0,54.1512,54.1883,54.0993,54.1586,56272.0
2019-02-15 11:35:00,73.05,73.06,72.98,73.01,46360.0,54.1586,54.1661,54.1067,54.129,46360.0
2019-02-15 11:40:00,73.01,73.07,72.94,72.95,42172.0,54.129,54.1735,54.0771,54.0845,42172.0
2019-02-15 11:45:00,72.95,73.0,72.91,72.98,32937.0,54.0845,54.1216,54.0548,54.1067,32937.0
2019-02-15 11:50:00,72.99,73.08,72.96,73.07,34104.0,54.1142,54.1809,54.0919,54.1735,34104.0
2019-02-15 11:55:00,73.06,73.09,73.0,73.01,24407.0,54.1661,54.1883,54.1216,54.129,24407.0
2019-02-15 12:00:00,73.01,73.02,72.93,72.96,35989.0,54.129,54.1364,54.0697,54.0919,35989.0
2019-02-15 12:05:00,72.95,73.0,72.93,72.97,32610.0,54.0845,54.1216,54.0697,54.0993,32610.0
2019-02-15 12:10:00,72.96,73.05,72.95,73.04,28627.0,54.0919,54.1586,54.0845,54.1512,28627.0
2019-02-15 12:15:00,73.03,73.09,73.02,73.09,21670.0,54.1438,54.1883,54.1364,54.1883,21670.0
2019-02-15 12:20:00,73.08,73.09,73.04,73.04,16449.0,54.1809,54.1883,54.1512,54.1512,16449.0
2019-02-15 12:25:00,73.03,73.09,73.02,73.05,17179.0,54.1438,54.1883,54.1364,54.1586,17179.0
2019-02-15 12:30:00,73.04,73.08,73.03,73.05,14773.0,54.1512,54.1809,54.1438,54.1586,14773.0
2019-02-15 12:35:00,73.06,73.09,73.04,73.06,20506.0,54.1661,54.1883,54.1512,54.1661,20506.0
2019-02-15 12:40:00,73.07,73.14,73.07,73.11,22443.0,54.1735,54.2254,54.1735,54.2031,22443.0
2019-02-15 12:45:00,73.11,73.12,73.04,73.09,16880.0,54.2031,54.2105,54.1512,54.1883,16880.0
2019-02-15 12:50:00,73.08,73.08,73.02,73.06,19419.0,54.1809,54.1809,54.1364,54.1661,19419.0
2019-02-15 12:55:00,73.07,73.14,73.07,73.12,18366.0,54.1735,54.2254,54.1735,54.2105,18366.0
2019-02-15 13:00:00,73.11,73.14,73.09,73.1,24671.0,54.2031,54.2254,54.1883,54.1957,24671.0
2019-02-15 13:05:00,73.09,73.1,73.04,73.05,19857.0,54.1883,54.1957,54.1512,54.1586,19857.0
2019-02-15 13:10:00,73.04,73.04,73.0,73.01,18182.0,54.1512,54.1512,54.1216,54.129,18182.0
2019-02-15 13:15:00,73.02,73.04,73.01,73.03,23602.0,54.1364,54.1512,54.129,54.1438,23602.0
2019-02-15 13:20:00,73.03,73.08,73.03,73.07,15959.0,54.1438,54.1809,54.1438,54.1735,15959.0
2019-02-15 13:25:00,73.07,73.1,73.03,73.05,16925.0,54.1735,54.1957,54.1438,54.1586,16925.0
2019-02-15 13:30:00,73.04,73.08,73.02,73.04,14603.0,54.1512,54.1809,54.1364,54.1512,14603.0
2019-02-15 13:35:00,73.05,73.14,73.05,73.14,18737.0,54.1586,54.2254,54.1586,54.2254,18737.0
2019-02-15 13:40:00,73.14,73.24,73.13,73.23,31037.0,54.2254,54.2995,54.218,54.2921,31037.0
2019-02-15 13:45:00,73.24,73.25,73.22,73.24,19137.0,54.2995,54.3069,54.2847,54.2995,19137.0
2019-02-15 13:50:00,73.25,73.27,73.22,73.26,25958.0,54.3069,54.3217,54.2847,54.3143,25958.0
2019-02-15 13:55:00,73.27,73.27,73.24,73.26,17034.0,54.3217,54.3217,54.2995,54.3143,17034.0
2019-02-15 14:00:00,73.26,73.3,73.26,73.3,14492.0,54.3143,54.344,54.3143,54.344,14492.0
2019-02-15 14:05:00,73.3,73.36,73.3,73.33,25086.0,54.344,54.3885,54.344,54.3662,25086.0
2019-02-15 14:10:00,73.34,73.36,73.32,73.33,15010.0,54.3736,54.3885,54.3588,54.3662,15010.0
2019-02-15 14:15:00,73.33,73.39,73.32,73.38,16597.0,54.3662,54.4107,54.3588,54.4033,16597.0
2019-02-15 14:20:00,73.38,73.44,73.37,73.41,38131.0,54.4033,54.4478,54.3959,54.4255,38131.0
2019-02-15 14:25:00,73.41,73.41,73.35,73.36,32785.0,54.4255,54.4255,54.3811,54.3885,32785.0
2019-02-15 14:30:00,73.36,73.45,73.36,73.45,22074.0,54.3885,54.4552,54.3885,54.4552,22074.0
2019-02-15 14:35:00,73.44,73.5,73.44,73.49,21401.0,54.4478,54.4923,54.4478,54.4849,21401.0
2019-02-15 14:40:00,73.49,73.51,73.47,73.5,19415.0,54.4849,54.4997,54.47,54.4923,19415.0
2019-02-15 14:45:00,73.49,73.54,73.49,73.54,17205.0,54.4849,54.5219,54.4849,54.5219,17205.0
2019-02-15 14:50:00,73.53,73.55,73.47,73.49,35142.0,54.5145,54.5293,54.47,54.4849,35142.0
2019-02-15 14:55:00,73.49,73.57,73.47,73.55,26641.0,54.4849,54.5442,54.47,54.5293,26641.0
2019-02-15 15:00:00,73.54,73.54,73.46,73.46,24486.0,54.5219,54.5219,54.4626,54.4626,24486.0
2019-02-15 15:05:00,73.46,73.47,73.38,73.4,43422.0,54.4626,54.47,54.4033,54.4181,43422.0
2019-02-15 15:10:00,73.4,73.41,73.37,73.39,21241.0,54.4181,54.4255,54.3959,54.4107,21241.0
2019-02-15 15:15:00,73.39,73.39,73.32,73.34,27196.0,54.4107,54.4107,54.3588,54.3736,27196.0
2019-02-15 15:20:00,73.34,73.35,73.3,73.33,37797.0,54.3736,54.3811,54.344,54.3662,37797.0
2019-02-15 15:25:00,73.32,73.38,73.32,73.37,36700.0,54.3588,54.4033,54.3588,54.3959,36700.0
2019-02-15 15:30:00,73.37,73.45,73.35,73.44,40774.0,54.3959,54.4552,54.3811,54.4478,40774.0
2019-02-15 15:35:00,73.44,73.46,73.43,73.44,47506.0,54.4478,54.4626,54.4404,54.4478,47506.0
2019-02-15 15:40:00,73.45,73.54,73.43,73.53,51837.0,54.4552,54.5219,54.4404,54.5145,51837.0
2019-02-15 15:45:00,73.54,73.6,73.5,73.51,111001.0,54.5219,54.5664,54.4923,54.4997,111001.0
2019-02-15 15:50:00,73.5,73.5,73.39,73.39,65781.0,54.4923,54.4923,54.4107,54.4107,65781.0
2019-02-15 15:55:00,73.41,73.46,73.37,73.44,227303.0,54.4255,54.4626,54.3959,54.4478,227303.0
2019-02-19 09:30:00,73.49,73.65,73.4,73.64,124064.0,54.4849,54.6035,54.4181,54.5961,124064.0
2019-02-19 09:35:00,73.65,73.77,73.62,73.65,52360.0,54.6035,54.6924,54.5812,54.6035,52360.0
2019-02-19 09:40:00,73.67,73.69,73.54,73.64,37850.0,54.6183,54.6331,54.5219,54.5961,37850.0
2019-02-19 09:45:00,73.65,74.14,73.65,74.13,91701.0,54.6035,54.9668,54.6035,54.9593,91701.0
2019-02-19 09:50:00,74.12,74.23,74.05,74.13,72763.0,54.9519,55.0335,54.9,54.9593,72763.0
2019-02-19 09:55:00,74.13,74.23,74.05,74.12,83552.0,54.9593,55.0335,54.9,54.9519,83552.0
2019-02-19 10:00:00,74.14,74.22,74.1,74.2,67225.0,54.9668,55.0261,54.9371,55.0112,67225.0
2019-02-19 10:05:00,74.2,74.31,74.19,74.23,148222.0,55.0112,55.0928,55.0038,55.0335,148222.0
2019-02-19 10:10:00,74.23,74.33,74.22,74.27,43675.0,55.0335,55.1076,55.0261,55.0631,43675.0
2019-02-19 10:15:00,74.27,74.31,74.18,74.27,53601.0,55.0631,55.0928,54.9964,55.0631,53601.0
2019-02-19 10:20:00,74.27,74.31,74.26,74.28,47713.0,55.0631,55.0928,55.0557,55.0706,47713.0
2019-02-19 10:25:00,74.29,74.39,74.28,74.36,53501.0,55.078,55.1521,55.0706,55.1299,53501.0
2019-02-19 10:30:00,74.35,74.36,74.2,74.26,85149.0,55.1224,55.1299,55.0112,55.0557,85149.0
2019-02-19 10:35:00,74.27,74.3,74.21,74.25,62400.0,55.0631,55.0854,55.0187,55.0483,62400.0
2019-02-19 10:40:00,74.25,74.31,74.24,74.3,43727.0,55.0483,55.0928,55.0409,55.0854,43727.0
2019-02-19 10:45:00,74.3,74.39,74.28,74.32,43062.0,55.0854,55.1521,55.0706,55.1002,43062.0
2019-02-19 10:50:00,74.32,74.37,74.28,74.37,30465.0,55.1002,55.1373,55.0706,55.1373,30465.0
2019-02-19 10:55:00,74.38,74.46,74.38,74.42,38462.0,55.1447,55.204,55.1447,55.1743,38462.0
2019-02-19 11:00:00,74.42,74.56,74.42,74.52,57925.0,55.1743,55.2781,55.1743,55.2485,57925.0
2019-02-19 11:05:00,74.53,74.67,74.51,74.63,50493.0,55.2559,55.3597,55.2411,55.33,50493.0
2019-02-19 11:10:00,74.64,74.66,74.58,74.66,45378.0,55.3375,55.3523,55.293,55.3523,45378.0
2019-02-19 11:15:00,74.65,74.65,74.5,74.58,56959.0,55.3449,55.3449,55.2337,55.293,56959.0
2019-02-19 11:20:00,74.58,74.6,74.49,74.5,36984.0,55.293,55.3078,55.2262,55.2337,36984.0
2019-02-19 11:25:00,74.5,74.59,74.49,74.58,57975.0,55.2337,55.3004,55.2262,55.293,57975.0
2019-02-19 11:30:00,74.58,74.67,74.56,74.56,58355.0,55.293,55.3597,55.2781,55.2781,58355.0
2019-02-19 11:35:00,74.57,74.8,74.57,74.78,84194.0,55.2856,55.4561,55.2856,55.4412,84194.0
2019-02-19 11:40:00,74.79,74.79,74.65,74.7,47007.0,55.4487,55.4487,55.3449,55.3819,47007.0
2019-02-19 11:45:00,74.71,74.9,74.71,74.87,73152.0,55.3894,55.5302,55.3894,55.508,73152.0
2019-02-19 11:50:00,74.86,74.88,74.8,74.84,61662.0,55.5006,55.5154,55.4561,55.4857,61662.0
2019-02-19 11:55:00,74.85,74.9,74.82,74.9,33326.0,55.4931,55.5302,55.4709,55.5302,33326.0
2019-02-19 12:00:00,74.89,74.95,74.88,74.93,71833.0,55.5228,55.5673,55.5154,55.5525,71833.0
2019-02-19 12:05:00,74.92,74.95,74.89,74.92,38512.0,55.545,55.5673,55.5228,55.545,38512.0
2019-02-19 12:10:00,74.92,74.92,74.83,74.85,33763.0,55.545,55.545,55.4783,55.4931,33763.0
2019-02-19 12:15:00,74.86,74.93,74.84,74.92,207068.0,55.5006,55.5525,55.4857,55.545,207068.0
2019-02-19 12:20:00,74.92,74.94,74.82,74.83,40214.0,55.545,55.5599,55.4709,55.4783,40214.0
2019-02-19 12:25:00,74.83,74.85,74.77,74.81,28753.0,55.4783,55.4931,55.4338,55.4635,28753.0
2019-02-19 12:30:00,74.81,74.83,74.78,74.78,22830.0,55.4635,55.4783,55.4412,55.4412,22830.0
2019-02-19 12:35:00,74.78,74.85,74.78,74.78,36840.0,55.4412,55.4931,55.4412,55.4412,36840.0
2019-02-19 12:40:00,74.78,74.85,74.76,74.84,30351.0,55.4412,55.4931,55.4264,55.4857,30351.0
2019-02-19 12:45:00,74.84,74.87,74.81,74.86,33559.0,55.4857,55.508,55.4635,55.5006,33559.0
2019-02-19 12:50:00,74.86,74.9,74.84,74.89,79624.0,55.5006,55.5302,55.4857,55.5228,79624.0
2019-02-19 12:55:00,74.9,74.92,74.87,74.9,38708.0,55.5302,55.545,55.508,55.5302,38708.0
2019-02-19 13:00:00,74.89,74.89,74.79,74.82,35115.0,55.5228,55.5228,55.4487,55.4709,35115.0
2019-02-19 13:05:00,74.81,74.82,74.75,74.77,30449.0,55.4635,55.4709,55.419,55.4338,30449.0
2019-02-19 13:10:00,74.76,74.77,74.71,74.72,17402.0,55.4264,55.4338,55.3894,55.3968,17402.0
2019-02-19 13:15:00,74.72,74.75,74.65,74.65,28375.0,55.3968,55.419,55.3449,55.3449,28375.0
2019-02-19 13:20:00,74.65,74.66,74.59,74.59,22865.0,55.3449,55.3523,55.3004,55.3004,22865.0
2019-02-19 13:25:00,74.59,74.61,74.54,74.6,23315.0,55.3004,55.3152,55.2633,55.3078,23315.0
2019-02-19 13:30:00,74.6,74.6,74.52,74.53,15361.0,55.3078,55.3078,55.2485,55.2559,15361.0
2019-02-19 13:35:00,74.53,74.59,74.53,74.59,23730.0,55.2559,55.3004,55.2559,55.3004,23730.0
2019-02-19 13:40:00,74.59,74.6,74.55,74.56,17881.0,55.3004,55.3078,55.2707,55.2781,17881.0
2019-02-19 13:45:00,74.57,74.65,74.56,74.64,24877.0,55.2856,55.3449,55.2781,55.3375,24877.0
2019-02-19 13:50:00,74.64,74.65,74.59,74.61,23507.0,55.3375,55.3449,55.3004,55.3152,23507.0
2019-02-19 13:55:00,74.6,74.62,74.59,74.6,28609.0,55.3078,55.3226,55.3004,55.3078,28609.0
2019-02-19 14:00:00,74.6,74.67,74.6,74.62,37254.0,55.3078,55.3597,55.3078,55.3226,37254.0
2019-02-19 14:05:00,74.62,74.63,74.58,74.6,39748.0,55.3226,55.33,55.293,55.3078,39748.0
2019-02-19 14:10:00,74.61,74.63,74.54,74.54,34444.0,55.3152,55.33,55.2633,55.2633,34444.0
2019-02-19 14:15:00,74.54,74.58,74.52,74.54,35471.0,55.2633,55.293,55.2485,55.2633,35471.0
2019-02-19 14:20:00,74.54,74.62,74.53,74.6,30047.0,55.2633,55.3226,55.2559,55.3078,30047.0
2019-02-19 14:25:00,74.6,74.63,74.57,74.57,30317.0,55.3078,55.33,55.2856,55.2856,30317.0
2019-02-19 14:30:00,74.57,74.63,74.55,74.59,35494.0,55.2856,55.33,55.2707,55.3004,35494.0
2019-02-19 14:35:00,74.59,74.62,74.58,74.59,31064.0,55.3004,55.3226,55.293,55.3004,31064.0
2019-02-19 14:40:00,74.6,74.72,74.59,74.72,39735.0,55.3078,55.3968,55.3004,55.3968,39735.0
2019-02-19 14:45:00,74.71,74.73,74.7,74.72,26721.0,55.3894,55.4042,55.3819,55.3968,26721.0
2019-02-19 14:50:00,74.72,74.79,74.72,74.78,48572.0,55.3968,55.4487,55.3968,55.4412,48572.0
2019-02-19 14:55:00,74.78,74.78,74.75,74.78,32093.0,55.4412,55.4412,55.419,55.4412,32093.0
2019-02-19 15:00:00,74.78,74.78,74.69,74.72,43680.0,55.4412,55.4412,55.3745,55.3968,43680.0
2019-02-19 15:05:00,74.71,74.75,74.7,74.71,41889.0,55.3894,55.419,55.3819,55.3894,41889.0
2019-02-19 15:10:00,74.7,74.78,74.7,74.78,55219.0,55.3819,55.4412,55.3819,55.4412,55219.0
2019-02-19 15:15:00,74.77,74.8,74.75,74.77,33263.0,55.4338,55.4561,55.419,55.4338,33263.0
2019-02-19 15:20:00,74.76,74.76,74.67,74.68,37399.0,55.4264,55.4264,55.3597,55.3671,37399.0
2019-02-19 15:25:00,74.69,74.7,74.62,74.66,49314.0,55.3745,55.3819,55.3226,55.3523,49314.0
2019-02-19 15:30:00,74.65,74.65,74.56,74.58,99971.0,55.3449,55.3449,55.2781,55.293,99971.0
2019-02-19 15:35:00,74.58,74.64,74.57,74.63,98117.0,55.293,55.3375,55.2856,55.33,98117.0
2019-02-19 15:40:00,74.63,74.74,74.62,74.67,89935.0,55.33,55.4116,55.3226,55.3597,89935.0
2019-02-19 15:45:00,74.67,74.68,74.5,74.51,83848.0,55.3597,55.3671,55.2337,55.2411,83848.0
2019-02-19 15:50:00,74.51,74.52,74.47,74.48,116608.0,55.2411,55.2485,55.2114,55.2188,116608.0
2019-02-19 15:55:00,74.48,74.48,74.36,74.44,213130.0,55.2188,55.2188,55.1299,55.1892,213130.0
2019-02-20 09:30:00,72.95,73.26,72.15,72.79,413577.0,54.0845,54.3143,53.4914,53.9659,413577.0
2019-02-20 09:35:00,72.81,73.15,72.76,73.02,138144.0,53.9807,54.2328,53.9436,54.1364,138144.0
2019-02-20 09:40:00,73.02,73.04,72.78,72.85,103525.0,54.1364,54.1512,53.9585,54.0104,103525.0
2019-02-20 09:45:00,72.84,73.02,72.82,72.84,140800.0,54.0029,54.1364,53.9881,54.0029,140800.0
2019-02-20 09:50:00,72.85,72.92,72.6,72.61,136336.0,54.0104,54.0623,53.825,53.8324,136336.0
2019-02-20 09:55:00,72.59,72.61,72.23,72.27,159555.0,53.8176,53.8324,53.5507,53.5804,159555.0
2019-02-20 10:00:00,72.27,72.28,71.92,72.05,202428.0,53.5804,53.5878,53.3209,53.4172,202428.0
2019-02-20 10:05:00,72.06,72.11,71.92,72.01,167396.0,53.4247,53.4617,53.3209,53.3876,167396.0
2019-02-20 10:10:00,72.0,72.14,71.84,71.95,277338.0,53.3802,53.484,53.2616,53.3431,277338.0
2019-02-20 10:15:00,71.96,72.02,71.72,71.95,162039.0,53.3505,53.395,53.1726,53.3431,162039.0
2019-02-20 10:20:00,71.96,71.99,71.83,71.86,91820.0,53.3505,53.3728,53.2541,53.2764,91820.0
2019-02-20 10:25:00,71.86,72.0,71.8,71.8,127590.0,53.2764,53.3802,53.2319,53.2319,127590.0
2019-02-20 10:30:00,71.81,72.0,71.8,71.95,71399.0,53.2393,53.3802,53.2319,53.3431,71399.0
2019-02-20 10:35:00,71.95,72.05,71.81,71.81,80311.0,53.3431,53.4172,53.2393,53.2393,80311.0
2019-02-20 10:40:00,71.82,71.87,71.77,71.84,58242.0,53.2467,53.2838,53.2097,53.2616,58242.0
2019-02-20 10:45:00,71.84,71.84,71.7,71.77,82162.0,53.2616,53.2616,53.1578,53.2097,82162.0
2019-02-20 10:50:00,71.76,71.84,71.76,71.84,73171.0,53.2022,53.2616,53.2022,53.2616,73171.0
2019-02-20 10:55:00,71.83,71.83,71.72,71.8,61185.0,53.2541,53.2541,53.1726,53.2319,61185.0
2019-02-20 11:00:00,71.8,71.81,71.66,71.76,114408.0,53.2319,53.2393,53.1281,53.2022,114408.0
2019-02-20 11:05:00,71.75,71.86,71.75,71.79,78745.0,53.1948,53.2764,53.1948,53.2245,78745.0
2019-02-20 11:10:00,71.8,71.82,71.73,71.73,46266.0,53.2319,53.2467,53.18,53.18,46266.0
2019-02-20 11:15:00,71.73,71.75,71.59,71.7,108790.0,53.18,53.1948,53.0762,53.1578,108790.0
2019-02-20 11:20:00,71.7,71.72,71.65,71.65,44625.0,53.1578,53.1726,53.1207,53.1207,44625.0
2019-02-20 11:25:00,71.66,71.68,71.56,71.61,64281.0,53.1281,53.1429,53.054,53.091,64281.0
2019-02-20 11:30:00,71.62,71.74,71.61,71.7,57544.0,53.0985,53.1874,53.091,53.1578,57544.0
2019-02-20 11:35:00,71.7,71.79,71.67,71.78,58412.0,53.1578,53.2245,53.1355,53.2171,58412.0
2019-02-20 11:40:00,71.78,71.85,71.7,71.7,75790.0,53.2171,53.269,53.1578,53.1578,75790.0
2019-02-20 11:45:00,71.69,71.69,71.63,71.69,40357.0,53.1503,53.1503,53.1059,53.1503,40357.0
2019-02-20 11:50:00,71.69,71.72,71.66,71.69,43158.0,53.1503,53.1726,53.1281,53.1503,43158.0
2019-02-20 11:55:00,71.7,71.76,71.67,71.72,36751.0,53.1578,53.2022,53.1355,53.1726,36751.0
2019-02-20 12:00:00,71.73,71.75,71.67,71.75,36380.0,53.18,53.1948,53.1355,53.1948,36380.0
2019-02-20 12:05:00,71.74,71.74,71.56,71.65,46703.0,53.1874,53.1874,53.054,53.1207,46703.0
2019-02-20 12:10:00,71.65,71.7,71.64,71.69,25257.0,53.1207,53.1578,53.1133,53.1503,25257.0
2019-02-20 12:15:00,71.7,71.74,71.68,71.73,37147.0,53.1578,53.1874,53.1429,53.18,37147.0
2019-02-20 12:20:00,71.73,71.8,71.71,71.76,33954.0,53.18,53.2319,53.1652,53.2022,33954.0
2019-02-20 12:25:00,71.76,71.77,71.55,71.55,34757.0,53.2022,53.2097,53.0466,53.0466,34757.0
2019-02-20 12:30:00,71.54,71.62,71.54,71.56,28104.0,53.0391,53.0985,53.0391,53.054,28104.0
2019-02-20 12:35:00,71.57,71.62,71.55,71.61,29870.0,53.0614,53.0985,53.0466,53.091,29870.0
2019-02-20 12:40:00,71.61,71.62,71.59,71.62,24445.0,53.091,53.0985,53.0762,53.0985,24445.0
2019-02-20 12:45:00,71.62,71.72,71.62,71.7,49972.0,53.0985,53.1726,53.0985,53.1578,49972.0
2019-02-20 12:50:00,71.71,71.73,71.62,71.62,47070.0,53.1652,53.18,53.0985,53.0985,47070.0
2019-02-20 12:55:00,71.62,71.67,71.6,71.65,44849.0,53.0985,53.1355,53.0836,53.1207,44849.0
2019-02-20 13:00:00,71.65,71.7,71.63,71.68,32132.0,53.1207,53.1578,53.1059,53.1429,32132.0
2019-02-20 13:05:00,71.67,71.69,71.64,71.66,27273.0,53.1355,53.1503,53.1133,53.1281,27273.0
2019-02-20 13:10:00,71.66,71.7,71.63,71.7,16855.0,53.1281,53.1578,53.1059,53.1578,16855.0
2019-02-20 13:15:00,71.7,71.73,71.68,71.72,23596.0,53.1578,53.18,53.1429,53.1726,23596.0
2019-02-20 13:20:00,71.72,71.73,71.69,71.72,25061.0,53.1726,53.18,53.1503,53.1726,25061.0
2019-02-20 13:25:00,71.72,71.73,71.67,71.72,27342.0,53.1726,53.18,53.1355,53.1726,27342.0
2019-02-20 13:30:00,71.73,71.74,71.68,71.68,18946.0,53.18,53.1874,53.1429,53.1429,18946.0
2019-02-20 13:35:00,71.69,71.7,71.66,71.7,29451.0,53.1503,53.1578,53.1281,53.1578,29451.0
2019-02-20 13:40:00,71.69,71.7,71.65,71.67,22673.0,53.1503,53.1578,53.1207,53.1355,22673.0
2019-02-20 13:45:00,71.67,71.74,71.67,71.74,24109.0,53.1355,53.1874,53.1355,53.1874,24109.0
2019-02-20 13:50:00,71.73,71.83,71.69,71.83,58033.0,53.18,53.2541,53.1503,53.2541,58033.0
2019-02-20 13:55:00,71.84,71.85,71.78,71.78,38627.0,53.2616,53.269,53.2171,53.2171,38627.0
2019-02-20 14:00:00,71.79,71.81,71.65,71.78,48322.0,53.2245,53.2393,53.1207,53.2171,48322.0
2019-02-20 14:05:00,71.78,71.98,71.76,71.78,72118.0,53.2171,53.3654,53.2022,53.2171,72118.0
2019-02-20 14:10:00,71.8,71.88,71.7,71.88,94162.0,53.2319,53.2912,53.1578,53.2912,94162.0
2019-02-20 14:15:00,71.87,71.91,71.74,71.74,187769.0,53.2838,53.3135,53.1874,53.1874,187769.0
2019-02-20 14:20:00,71.74,71.77,71.63,71.71,78315.0,53.1874,53.2097,53.1059,53.1652,78315.0
2019-02-20 14:25:00,71.72,71.76,71.69,71.73,35999.0,53.1726,53.2022,53.1503,53.18,35999.0
2019-02-20 14:30:00,71.73,71.94,71.73,71.89,51424.0,53.18,53.3357,53.18,53.2986,51424.0
2019-02-20 14:35:00,71.89,71.97,71.86,71.87,43549.0,53.2986,53.3579,53.2764,53.2838,43549.0
2019-02-20 14:40:00,71.86,71.9,71.81,71.84,39230.0,53.2764,53.306,53.2393,53.2616,39230.0
2019-02-20 14:45:00,71.85,71.91,71.8,71.91,49814.0,53.269,53.3135,53.2319,53.3135,49814.0
2019-02-20 14:50:00,71.91,72.0,71.9,71.98,57459.0,53.3135,53.3802,53.306,53.3654,57459.0
2019-02-20 14:55:00,71.98,71.99,71.91,71.91,32446.0,53.3654,53.3728,53.3135,53.3135,32446.0
2019-02-20 15:00:00,71.91,71.93,71.86,71.88,54646.0,53.3135,53.3283,53.2764,53.2912,54646.0
2019-02-20 15:05:00,71.89,71.92,71.87,71.92,55441.0,53.2986,53.3209,53.2838,53.3209,55441.0
2019-02-20 15:10:00,71.91,71.98,71.87,71.89,53437.0,53.3135,53.3654,53.2838,53.2986,53437.0
2019-02-20 15:15:00,71.89,72.08,71.88,72.05,149433.0,53.2986,53.4395,53.2912,53.4172,149433.0
2019-02-20 15:20:00,72.05,72.05,71.97,72.0,67563.0,53.4172,53.4172,53.3579,53.3802,67563.0
2019-02-20 15:25:00,72.0,72.02,71.92,71.92,91452.0,53.3802,53.395,53.3209,53.3209,91452.0
2019-02-20 15:30:00,71.92,72.05,71.92,71.99,133568.0,53.3209,53.4172,53.3209,53.3728,133568.0
2019-02-20 15:35:00,71.99,72.04,71.97,72.02,86706.0,53.3728,53.4098,53.3579,53.395,86706.0
2019-02-20 15:40:00,72.02,72.05,71.92,71.96,116893.0,53.395,53.4172,53.3209,53.3505,116893.0
2019-02-20 15:45:00,71.95,71.96,71.83,71.92,101685.0,53.3431,53.3505,53.2541,53.3209,101685.0
2019-02-20 15:50:00,71.92,71.92,71.79,71.83,131365.0,53.3209,53.3209,53.2245,53.2541,131365.0
2019-02-20 15:55:00,71.83,71.83,71.7,71.81,250248.0,53.2541,53.2541,53.1578,53.2393,250248.0
2019-02-21 09:30:00,71.62,71.7,71.05,71.23,115364.0,53.0985,53.1578,52.6759,52.8093,115364.0
2019-02-21 09:35:00,71.24,71.24,70.9,70.99,60609.0,52.8167,52.8167,52.5646,52.6314,60609.0
2019-02-21 09:40:00,71.0,71.09,70.93,70.96,49500.0,52.6388,52.7055,52.5869,52.6091,49500.0
2019-02-21 09:45:00,70.94,71.06,70.84,70.88,52660.0,52.5943,52.6833,52.5202,52.5498,52660.0
2019-02-21 09:50:00,70.88,70.98,70.84,70.93,51322.0,52.5498,52.624,52.5202,52.5869,51322.0
2019-02-21 09:55:00,70.92,70.97,70.83,70.88,65867.0,52.5795,52.6165,52.5128,52.5498,65867.0
2019-02-21 10:00:00,70.88,71.01,70.79,70.96,84746.0,52.5498,52.6462,52.4831,52.6091,84746.0
2019-02-21 10:05:00,70.95,70.99,70.89,70.97,82103.0,52.6017,52.6314,52.5572,52.6165,82103.0
2019-02-21 10:10:00,70.97,71.07,70.93,71.02,42961.0,52.6165,52.6907,52.5869,52.6536,42961.0
2019-02-21 10:15:00,71.03,71.12,70.98,71.08,45537.0,52.661,52.7278,52.624,52.6981,45537.0
2019-02-21 10:20:00,71.08,71.1,70.99,71.0,44862.0,52.6981,52.7129,52.6314,52.6388,44862.0
2019-02-21 10:25:00,71.01,71.02,70.86,70.87,36505.0,52.6462,52.6536,52.535,52.5424,36505.0
2019-02-21 10:30:00,70.87,70.95,70.87,70.93,36112.0,52.5424,52.6017,52.5424,52.5869,36112.0
2019-02-21 10:35:00,70.93,71.02,70.9,71.0,40829.0,52.5869,52.6536,52.5646,52.6388,40829.0
2019-02-21 10:40:00,71.01,71.02,70.91,70.92,35262.0,52.6462,52.6536,52.5721,52.5795,35262.0
2019-02-21 10:45:00,70.92,70.98,70.86,70.86,24291.0,52.5795,52.624,52.535,52.535,24291.0
2019-02-21 10:50:00,70.86,70.86,70.71,70.74,103019.0,52.535,52.535,52.4238,52.446,103019.0
2019-02-21 10:55:00,70.74,70.76,70.68,70.71,34282.0,52.446,52.4609,52.4015,52.4238,34282.0
2019-02-21 11:00:00,70.71,70.75,70.67,70.75,34017.0,52.4238,52.4534,52.3941,52.4534,34017.0
2019-02-21 11:05:00,70.75,70.81,70.72,70.78,35661.0,52.4534,52.4979,52.4312,52.4757,35661.0
2019-02-21 11:10:00,70.78,70.83,70.76,70.83,29300.0,52.4757,52.5128,52.4609,52.5128,29300.0
2019-02-21 11:15:00,70.83,70.83,70.72,70.77,27070.0,52.5128,52.5128,52.4312,52.4683,27070.0
2019-02-21 11:20:00,70.77,70.78,70.66,70.72,42409.0,52.4683,52.4757,52.3867,52.4312,42409.0
2019-02-21 11:25:00,70.73,70.76,70.63,70.66,42410.0,52.4386,52.4609,52.3645,52.3867,42410.0
2019-02-21 11:30:00,70.66,70.81,70.64,70.81,33007.0,52.3867,52.4979,52.3719,52.4979,33007.0
2019-02-21 11:35:00,70.83,70.85,70.77,70.8,24287.0,52.5128,52.5276,52.4683,52.4905,24287.0
2019-02-21 11:40:00,70.8,70.81,70.76,70.77,33795.0,52.4905,52.4979,52.4609,52.4683,33795.0
2019-02-21 11:45:00,70.77,70.77,70.72,70.77,27382.0,52.4683,52.4683,52.4312,52.4683,27382.0
2019-02-21 11:50:00,70.77,70.92,70.76,70.88,26632.0,52.4683,52.5795,52.4609,52.5498,26632.0
2019-02-21 11:55:00,70.89,70.99,70.85,70.95,51045.0,52.5572,52.6314,52.5276,52.6017,51045.0
2019-02-21 12:00:00,70.95,71.02,70.93,70.94,56257.0,52.6017,52.6536,52.5869,52.5943,56257.0
2019-02-21 12:05:00,70.94,70.97,70.91,70.95,17808.0,52.5943,52.6165,52.5721,52.6017,17808.0
2019-02-21 12:10:00,70.95,70.96,70.89,70.92,20866.0,52.6017,52.6091,52.5572,52.5795,20866.0
2019-02-21 12:15:00,70.92,70.98,70.92,70.98,19476.0,52.5795,52.624,52.5795,52.624,19476.0
2019-02-21 12:20:00,70.98,71.08,70.96,70.97,58125.0,52.624,52.6981,52.6091,52.6165,58125.0
2019-02-21 12:25:00,70.97,71.02,70.96,71.01,16597.0,52.6165,52.6536,52.6091,52.6462,16597.0
2019-02-21 12:30:00,71.01,71.09,70.99,71.07,25705.0,52.6462,52.7055,52.6314,52.6907,25705.0
2019-02-21 12:35:00,71.07,71.07,71.01,71.03,17771.0,52.6907,52.6907,52.6462,52.661,17771.0
2019-02-21 12:40:00,71.05,71.09,71.01,71.01,16003.0,52.6759,52.7055,52.6462,52.6462,16003.0
2019-02-21 12:45:00,71.01,71.03,70.96,70.98,19998.0,52.6462,52.661,52.6091,52.624,19998.0
2019-02-21 12:50:00,70.98,71.07,70.98,71.07,18572.0,52.624,52.6907,52.624,52.6907,18572.0
2019-02-21 12:55:00,71.06,71.07,71.03,71.06,19981.0,52.6833,52.6907,52.661,52.6833,19981.0
2019-02-21 13:00:00,71.06,71.09,71.01,71.07,18464.0,52.6833,52.7055,52.6462,52.6907,18464.0
2019-02-21 13:05:00,71.07,71.07,71.01,71.01,12924.0,52.6907,52.6907,52.6462,52.6462,12924.0
2019-02-21 13:10:00,71.01,71.01,70.94,70.94,28173.0,52.6462,52.6462,52.5943,52.5943,28173.0
2019-02-21 13:15:00,70.94,70.95,70.89,70.89,20053.0,52.5943,52.6017,52.5572,52.5572,20053.0
2019-02-21 13:20:00,70.9,70.91,70.88,70.9,17023.0,52.5646,52.5721,52.5498,52.5646,17023.0
2019-02-21 13:25:00,70.89,70.9,70.86,70.87,15971.0,52.5572,52.5646,52.535,52.5424,15971.0
2019-02-21 13:30:00,70.87,70.87,70.82,70.82,14611.0,52.5424,52.5424,52.5053,52.5053,14611.0
2019-02-21 13:35:00,70.83,70.84,70.7,70.71,91043.0,52.5128,52.5202,52.4164,52.4238,91043.0
2019-02-21 13:40:00,70.7,70.74,70.67,70.68,33641.0,52.4164,52.446,52.3941,52.4015,33641.0
2019-02-21 13:45:00,70.67,70.71,70.67,70.69,29863.0,52.3941,52.4238,52.3941,52.409,29863.0
2019-02-21 13:50:00,70.7,70.73,70.68,70.73,16431.0,52.4164,52.4386,52.4015,52.4386,16431.0
2019-02-21 13:55:00,70.73,70.77,70.73,70.74,22425.0,52.4386,52.4683,52.4386,52.446,22425.0
2019-02-21 14:00:00,70.74,70.75,70.68,70.69,28517.0,52.446,52.4534,52.4015,52.409,28517.0
2019-02-21 14:05:00,70.69,70.72,70.68,70.7,20610.0,52.409,52.4312,52.4015,52.4164,20610.0
2019-02-21 14:10:00,70.69,70.71,70.67,70.67,15221.0,52.409,52.4238,52.3941,52.3941,15221.0
2019-02-21 14:15:00,70.67,70.68,70.62,70.68,41126.0,52.3941,52.4015,52.3571,52.4015,41126.0
2019-02-21 14:20:00,70.67,70.69,70.54,70.55,26249.0,52.3941,52.409,52.2977,52.3052,26249.0
2019-02-21 14:25:00,70.54,70.56,70.44,70.52,36271.0,52.2977,52.3126,52.2236,52.2829,36271.0
2019-02-21 14:30:00,70.52,70.53,70.46,70.49,35560.0,52.2829,52.2903,52.2384,52.2607,35560.0
2019-02-21 14:35:00,70.5,70.57,70.49,70.52,40925.0,52.2681,52.32,52.2607,52.2829,40925.0
2019-02-21 14:40:00,70.53,70.57,70.49,70.53,30640.0,52.2903,52.32,52.2607,52.2903,30640.0
2019-02-21 14:45:00,70.52,70.53,70.37,70.4,30055.0,52.2829,52.2903,52.1717,52.194,30055.0
2019-02-21 14:50:00,70.39,70.4,70.32,70.38,31520.0,52.1865,52.194,52.1346,52.1791,31520.0
2019-02-21 14:55:00,70.38,70.41,70.37,70.38,21937.0,52.1791,52.2014,52.1717,52.1791,21937.0
2019-02-21 15:00:00,70.4,70.43,70.37,70.41,23508.0,52.194,52.2162,52.1717,52.2014,23508.0
2019-02-21 15:05:00,70.41,70.48,70.4,70.45,40273.0,52.2014,52.2533,52.194,52.231,40273.0
2019-02-21 15:10:00,70.45,70.49,70.44,70.45,27887.0,52.231,52.2607,52.2236,52.231,27887.0
2019-02-21 15:15:00,70.44,70.55,70.44,70.48,37000.0,52.2236,52.3052,52.2236,52.2533,37000.0
2019-02-21 15:20:00,70.48,70.49,70.44,70.45,37719.0,52.2533,52.2607,52.2236,52.231,37719.0
2019-02-21 15:25:00,70.45,70.48,70.36,70.37,31616.0,52.231,52.2533,52.1643,52.1717,31616.0
2019-02-21 15:30:00,70.36,70.37,70.26,70.3,61497.0,52.1643,52.1717,52.0902,52.1198,61497.0
2019-02-21 15:35:00,70.3,70.35,70.28,70.34,41514.0,52.1198,52.1569,52.105,52.1495,41514.0
2019-02-21 15:40:00,70.34,70.41,70.31,70.41,53632.0,52.1495,52.2014,52.1272,52.2014,53632.0
2019-02-21 15:45:00,70.41,70.44,70.34,70.35,122508.0,52.2014,52.2236,52.1495,52.1569,122508.0
2019-02-21 15:50:00,70.35,70.38,70.31,70.36,127860.0,52.1569,52.1791,52.1272,52.1643,127860.0
2019-02-21 15:55:00,70.36,70.49,70.35,70.47,297144.0,52.1643,52.2607,52.1569,52.2459,297144.0
2019-02-22 09:30:00,70.43,70.6,69.93,69.96,124065.0,52.2162,52.3422,51.8455,51.8677,124065.0
2019-02-22 09:35:00,69.93,70.33,69.93,70.25,64743.0,51.8455,52.1421,51.8455,52.0827,64743.0
2019-02-22 09:40:00,70.25,70.27,70.03,70.04,56510.0,52.0827,52.0976,51.9196,51.9271,56510.0
2019-02-22 09:45:00,70.05,70.2,70.03,70.16,73958.0,51.9345,52.0457,51.9196,52.016,73958.0
2019-02-22 09:50:00,70.16,70.2,69.96,69.98,71189.0,52.016,52.0457,51.8677,51.8826,71189.0
2019-02-22 09:55:00,69.97,70.04,69.93,69.96,36640.0,51.8752,51.9271,51.8455,51.8677,36640.0
2019-02-22 10:00:00,69.96,70.11,69.87,70.03,90267.0,51.8677,51.9789,51.801,51.9196,90267.0
2019-02-22 10:05:00,70.03,70.05,69.92,69.96,68781.0,51.9196,51.9345,51.8381,51.8677,68781.0
2019-02-22 10:10:00,69.95,70.01,69.92,69.94,53509.0,51.8603,51.9048,51.8381,51.8529,53509.0
2019-02-22 10:15:00,69.95,70.06,69.88,69.96,101820.0,51.8603,51.9419,51.8084,51.8677,101820.0
2019-02-22 10:20:00,69.96,69.97,69.86,69.89,40422.0,51.8677,51.8752,51.7936,51.8158,40422.0
2019-02-22 10:25:00,69.89,69.9,69.83,69.86,25706.0,51.8158,51.8233,51.7714,51.7936,25706.0
2019-02-22 10:30:00,69.87,69.95,69.82,69.93,40313.0,51.801,51.8603,51.7639,51.8455,40313.0
2019-02-22 10:35:00,69.94,69.94,69.9,69.9,26188.0,51.8529,51.8529,51.8233,51.8233,26188.0
2019-02-22 10:40:00,69.9,70.03,69.86,70.03,139711.0,51.8233,51.9196,51.7936,51.9196,139711.0
2019-02-22 10:45:00,70.05,70.08,70.0,70.08,28322.0,51.9345,51.9567,51.8974,51.9567,28322.0
2019-02-22 10:50:00,70.08,70.1,70.01,70.02,72865.0,51.9567,51.9715,51.9048,51.9122,72865.0
2019-02-22 10:55:00,70.02,70.24,70.01,70.17,55004.0,51.9122,52.0753,51.9048,52.0234,55004.0
2019-02-22 11:00:00,70.17,70.23,70.14,70.18,101415.0,52.0234,52.0679,52.0012,52.0308,101415.0
2019-02-22 11:05:00,70.19,70.21,70.15,70.19,21151.0,52.0383,52.0531,52.0086,52.0383,21151.0
2019-02-22 11:10:00,70.18,70.19,70.08,70.13,55221.0,52.0308,52.0383,51.9567,51.9938,55221.0
2019-02-22 11:15:00,70.13,70.22,70.1,70.19,20081.0,51.9938,52.0605,51.9715,52.0383,20081.0
2019-02-22 11:20:00,70.2,70.27,70.17,70.25,36904.0,52.0457,52.0976,52.0234,52.0827,36904.0
2019-02-22 11:25:00,70.25,70.3,70.23,70.24,50444.0,52.0827,52.1198,52.0679,52.0753,50444.0
2019-02-22 11:30:00,70.25,70.28,70.18,70.24,56988.0,52.0827,52.105,52.0308,52.0753,56988.0
2019-02-22 11:35:00,70.23,70.26,70.18,70.22,39402.0,52.0679,52.0902,52.0308,52.0605,39402.0
2019-02-22 11:40:00,70.23,70.24,70.1,70.1,22695.0,52.0679,52.0753,51.9715,51.9715,22695.0
2019-02-22 11:45:00,70.11,70.19,70.1,70.18,24670.0,51.9789,52.0383,51.9715,52.0308,24670.0
2019-02-22 11:50:00,70.19,70.2,70.14,70.16,39442.0,52.0383,52.0457,52.0012,52.016,39442.0
2019-02-22 11:55:00,70.16,70.33,70.16,70.31,29042.0,52.016,52.1421,52.016,52.1272,29042.0
2019-02-22 12:00:00,70.31,70.39,70.29,70.37,25117.0,52.1272,52.1865,52.1124,52.1717,25117.0
2019-02-22 12:05:00,70.36,70.39,70.35,70.37,18296.0,52.1643,52.1865,52.1569,52.1717,18296.0
2019-02-22 12:10:00,70.36,70.37,70.34,70.35,13243.0,52.1643,52.1717,52.1495,52.1569,13243.0
2019-02-22 12:15:00,70.35,70.35,70.32,70.33,10986.0,52.1569,52.1569,52.1346,52.1421,10986.0
2019-02-22 12:20:00,70.33,70.37,70.32,70.36,15868.0,52.1421,52.1717,52.1346,52.1643,15868.0
2019-02-22 12:25:00,70.36,70.39,70.35,70.35,17056.0,52.1643,52.1865,52.1569,52.1569,17056.0
2019-02-22 12:30:00,70.35,70.36,70.33,70.35,15934.0,52.1569,52.1643,52.1421,52.1569,15934.0
2019-02-22 12:35:00,70.34,70.35,70.32,70.34,10718.0,52.1495,52.1569,52.1346,52.1495,10718.0
2019-02-22 12:40:00,70.33,70.37,70.33,70.37,27056.0,52.1421,52.1717,52.1421,52.1717,27056.0
2019-02-22 12:45:00,70.37,70.41,70.34,70.35,24759.0,52.1717,52.2014,52.1495,52.1569,24759.0
2019-02-22 12:50:00,70.35,70.35,70.24,70.25,18954.0,52.1569,52.1569,52.0753,52.0827,18954.0
2019-02-22 12:55:00,70.26,70.28,70.2,70.2,27642.0,52.0902,52.105,52.0457,52.0457,27642.0
2019-02-22 13:00:00,70.2,70.22,70.09,70.15,33010.0,52.0457,52.0605,51.9641,52.0086,33010.0
2019-02-22 13:05:00,70.15,70.18,70.12,70.14,16841.0,52.0086,52.0308,51.9864,52.0012,16841.0
2019-02-22 13:10:00,70.13,70.14,70.06,70.09,25865.0,51.9938,52.0012,51.9419,51.9641,25865.0
2019-02-22 13:15:00,70.09,70.15,70.07,70.12,21572.0,51.9641,52.0086,51.9493,51.9864,21572.0
2019-02-22 13:20:00,70.13,70.18,70.12,70.18,10923.0,51.9938,52.0308,51.9864,52.0308,10923.0
2019-02-22 13:25:00,70.19,70.2,70.17,70.19,12241.0,52.0383,52.0457,52.0234,52.0383,12241.0
2019-02-22 13:30:00,70.19,70.21,70.17,70.17,22401.0,52.0383,52.0531,52.0234,52.0234,22401.0
2019-02-22 13:35:00,70.17,70.23,70.17,70.22,18642.0,52.0234,52.0679,52.0234,52.0605,18642.0
2019-02-22 13:40:00,70.22,70.23,70.18,70.2,12500.0,52.0605,52.0679,52.0308,52.0457,12500.0
2019-02-22 13:45:00,70.19,70.23,70.18,70.23,11551.0,52.0383,52.0679,52.0308,52.0679,11551.0
2019-02-22 13:50:00,70.23,70.24,70.2,70.24,20079.0,52.0679,52.0753,52.0457,52.0753,20079.0
2019-02-22 13:55:00,70.24,70.26,70.21,70.25,21968.0,52.0753,52.0902,52.0531,52.0827,21968.0
2019-02-22 14:00:00,70.24,70.25,70.19,70.19,17291.0,52.0753,52.0827,52.0383,52.0383,17291.0
2019-02-22 14:05:00,70.19,70.27,70.18,70.25,24229.0,52.0383,52.0976,52.0308,52.0827,24229.0
2019-02-22 14:10:00,70.25,70.26,70.19,70.2,52509.0,52.0827,52.0902,52.0383,52.0457,52509.0
2019-02-22 14:15:00,70.2,70.22,70.17,70.2,23976.0,52.0457,52.0605,52.0234,52.0457,23976.0
2019-02-22 14:20:00,70.2,70.22,70.19,70.2,14848.0,52.0457,52.0605,52.0383,52.0457,14848.0
2019-02-22 14:25:00,70.2,70.24,70.19,70.21,25468.0,52.0457,52.0753,52.0383,52.0531,25468.0
2019-02-22 14:30:00,70.22,70.26,70.22,70.24,20744.0,52.0605,52.0902,52.0605,52.0753,20744.0
2019-02-22 14:35:00,70.24,70.25,70.02,70.02,36898.0,52.0753,52.0827,51.9122,51.9122,36898.0
2019-02-22 14:40:00,70.02,70.02,69.93,69.95,48062.0,51.9122,51.9122,51.8455,51.8603,48062.0
2019-02-22 14:45:00,69.94,70.02,69.91,69.96,24910.0,51.8529,51.9122,51.8307,51.8677,24910.0
2019-02-22 14:50:00,69.96,70.0,69.9,69.93,27802.0,51.8677,51.8974,51.8233,51.8455,27802.0
2019-02-22 14:55:00,69.94,69.95,69.89,69.91,27897.0,51.8529,51.8603,51.8158,51.8307,27897.0
2019-02-22 15:00:00,69.91,69.99,69.9,69.98,19617.0,51.8307,51.89,51.8233,51.8826,19617.0
2019-02-22 15:05:00,69.99,69.99,69.94,69.98,33528.0,51.89,51.89,51.8529,51.8826,33528.0
2019-02-22 15:10:00,69.98,70.01,69.96,70.01,31242.0,51.8826,51.9048,51.8677,51.9048,31242.0
2019-02-22 15:15:00,70.01,70.04,69.98,70.03,33217.0,51.9048,51.9271,51.8826,51.9196,33217.0
2019-02-22 15:20:00,70.02,70.06,69.99,70.0,31769.0,51.9122,51.9419,51.89,51.8974,31769.0
2019-02-22 15:25:00,70.0,70.09,69.99,70.06,44690.0,51.8974,51.9641,51.89,51.9419,44690.0
2019-02-22 15:30:00,70.05,70.07,70.02,70.03,43791.0,51.9345,51.9493,51.9122,51.9196,43791.0
2019-02-22 15:35:00,70.04,70.08,70.02,70.06,47679.0,51.9271,51.9567,51.9122,51.9419,47679.0
2019-02-22 15:40:00,70.05,70.13,70.04,70.13,42203.0,51.9345,51.9938,51.9271,51.9938,42203.0
2019-02-22 15:45:00,70.12,70.16,70.1,70.14,67871.0,51.9864,52.016,51.9715,52.0012,67871.0
2019-02-22 15:50:00,70.14,70.2,70.11,70.17,108521.0,52.0012,52.0457,51.9789,52.0234,108521.0
2019-02-22 15:55:00,70.17,70.46,70.17,70.45,421720.0,52.0234,52.2384,52.0234,52.231,421720.0
2019-02-25 09:30:00,70.93,71.35,70.77,70.77,101192.0,52.5869,52.8983,52.4683,52.4683,101192.0
2019-02-25 09:35:00,70.8,70.89,70.74,70.82,32005.0,52.4905,52.5572,52.446,52.5053,32005.0
2019-02-25 09:40:00,70.82,70.92,70.76,70.92,39547.0,52.5053,52.5795,52.4609,52.5795,39547.0
2019-02-25 09:45:00,70.93,70.95,70.83,70.89,23713.0,52.5869,52.6017,52.5128,52.5572,23713.0
2019-02-25 09:50:00,70.88,70.95,70.86,70.88,37386.0,52.5498,52.6017,52.535,52.5498,37386.0
2019-02-25 09:55:00,70.88,70.9,70.81,70.83,37197.0,52.5498,52.5646,52.4979,52.5128,37197.0
2019-02-25 10:00:00,70.83,70.87,70.75,70.87,35009.0,52.5128,52.5424,52.4534,52.5424,35009.0
2019-02-25 10:05:00,70.88,70.95,70.87,70.92,33846.0,52.5498,52.6017,52.5424,52.5795,33846.0
2019-02-25 10:10:00,70.91,70.97,70.89,70.97,32340.0,52.5721,52.6165,52.5572,52.6165,32340.0
2019-02-25 10:15:00,70.98,71.22,70.97,71.18,92946.0,52.624,52.8019,52.6165,52.7722,92946.0
2019-02-25 10:20:00,71.17,71.27,71.17,71.19,67360.0,52.7648,52.839,52.7648,52.7797,67360.0
2019-02-25 10:25:00,71.18,71.26,71.16,71.21,41315.0,52.7722,52.8315,52.7574,52.7945,41315.0
2019-02-25 10:30:00,71.2,71.23,71.17,71.19,32071.0,52.7871,52.8093,52.7648,52.7797,32071.0
2019-02-25 10:35:00,71.19,71.27,71.1,71.27,50630.0,52.7797,52.839,52.7129,52.839,50630.0
2019-02-25 10:40:00,71.26,71.33,71.25,71.32,22958.0,52.8315,52.8834,52.8241,52.876,22958.0
2019-02-25 10:45:00,71.32,71.41,71.3,71.38,68027.0,52.876,52.9428,52.8612,52.9205,68027.0
2019-02-25 10:50:00,71.39,71.58,71.38,71.55,62643.0,52.9279,53.0688,52.9205,53.0466,62643.0
2019-02-25 10:55:00,71.55,71.58,71.46,71.47,50376.0,53.0466,53.0688,52.9798,52.9872,50376.0
2019-02-25 11:00:00,71.46,71.48,71.42,71.48,33582.0,52.9798,52.9947,52.9502,52.9947,33582.0
2019-02-25 11:05:00,71.48,71.58,71.47,71.58,126924.0,52.9947,53.0688,52.9872,53.0688,126924.0
2019-02-25 11:10:00,71.57,71.6,71.54,71.59,28031.0,53.0614,53.0836,53.0391,53.0762,28031.0
2019-02-25 11:15:00,71.59,71.66,71.55,71.61,92359.0,53.0762,53.1281,53.0466,53.091,92359.0
2019-02-25 11:20:00,71.61,71.66,71.57,71.62,41373.0,53.091,53.1281,53.0614,53.0985,41373.0
2019-02-25 11:25:00,71.62,71.62,71.48,71.52,33822.0,53.0985,53.0985,52.9947,53.0243,33822.0
2019-02-25 11:30:00,71.51,71.57,71.48,71.53,22789.0,53.0169,53.0614,52.9947,53.0317,22789.0
2019-02-25 11:35:00,71.53,71.53,71.47,71.5,39726.0,53.0317,53.0317,52.9872,53.0095,39726.0
2019-02-25 11:40:00,71.5,71.54,71.48,71.53,25497.0,53.0095,53.0391,52.9947,53.0317,25497.0
2019-02-25 11:45:00,71.53,71.56,71.5,71.55,13587.0,53.0317,53.054,53.0095,53.0466,13587.0
2019-02-25 11:50:00,71.55,71.56,71.51,71.52,31329.0,53.0466,53.054,53.0169,53.0243,31329.0
2019-02-25 11:55:00,71.52,71.58,71.5,71.55,25641.0,53.0243,53.0688,53.0095,53.0466,25641.0
2019-02-25 12:00:00,71.54,71.55,71.47,71.48,25542.0,53.0391,53.0466,52.9872,52.9947,25542.0
2019-02-25 12:05:00,71.48,71.48,71.43,71.47,26954.0,52.9947,52.9947,52.9576,52.9872,26954.0
2019-02-25 12:10:00,71.46,71.46,71.41,71.45,17007.0,52.9798,52.9798,52.9428,52.9724,17007.0
2019-02-25 12:15:00,71.45,71.45,71.36,71.36,37847.0,52.9724,52.9724,52.9057,52.9057,37847.0
2019-02-25 12:20:00,71.36,71.37,71.27,71.3,16465.0,52.9057,52.9131,52.839,52.8612,16465.0
2019-02-25 12:25:00,71.3,71.33,71.28,71.31,22365.0,52.8612,52.8834,52.8464,52.8686,22365.0
2019-02-25 12:30:00,71.3,71.3,71.26,71.27,15774.0,52.8612,52.8612,52.8315,52.839,15774.0
2019-02-25 12:35:00,71.27,71.3,71.23,71.3,28672.0,52.839,52.8612,52.8093,52.8612,28672.0
2019-02-25 12:40:00,71.3,71.33,71.23,71.25,32288.0,52.8612,52.8834,52.8093,52.8241,32288.0
2019-02-25 12:45:00,71.25,71.25,71.14,71.15,27434.0,52.8241,52.8241,52.7426,52.75,27434.0
2019-02-25 12:50:00,71.16,71.16,71.06,71.09,37778.0,52.7574,52.7574,52.6833,52.7055,37778.0
2019-02-25 12:55:00,71.08,71.09,71.0,71.04,18142.0,52.6981,52.7055,52.6388,52.6684,18142.0
2019-02-25 13:00:00,71.05,71.1,71.03,71.09,12887.0,52.6759,52.7129,52.661,52.7055,12887.0
2019-02-25 13:05:00,71.09,71.15,71.09,71.13,13425.0,52.7055,52.75,52.7055,52.7352,13425.0
2019-02-25 13:10:00,71.14,71.18,71.13,71.18,13622.0,52.7426,52.7722,52.7352,52.7722,13622.0
2019-02-25 13:15:00,71.17,71.22,71.16,71.2,22226.0,52.7648,52.8019,52.7574,52.7871,22226.0
2019-02-25 13:20:00,71.2,71.23,71.17,71.22,27249.0,52.7871,52.8093,52.7648,52.8019,27249.0
2019-02-25 13:25:00,71.21,71.23,71.17,71.22,19999.0,52.7945,52.8093,52.7648,52.8019,19999.0
2019-02-25 13:30:00,71.2,71.23,71.19,71.23,59871.0,52.7871,52.8093,52.7797,52.8093,59871.0
2019-02-25 13:35:00,71.23,71.23,71.2,71.22,20402.0,52.8093,52.8093,52.7871,52.8019,20402.0
2019-02-25 13:40:00,71.21,71.32,71.21,71.31,18506.0,52.7945,52.876,52.7945,52.8686,18506.0
2019-02-25 13:45:00,71.31,71.32,71.23,71.26,34607.0,52.8686,52.876,52.8093,52.8315,34607.0
2019-02-25 13:50:00,71.26,71.29,71.26,71.29,10027.0,52.8315,52.8538,52.8315,52.8538,10027.0
2019-02-25 13:55:00,71.28,71.29,71.25,71.29,12470.0,52.8464,52.8538,52.8241,52.8538,12470.0
2019-02-25 14:00:00,71.3,71.35,71.29,71.34,16630.0,52.8612,52.8983,52.8538,52.8909,16630.0
2019-02-25 14:05:00,71.34,71.39,71.34,71.38,18791.0,52.8909,52.9279,52.8909,52.9205,18791.0
2019-02-25 14:10:00,71.39,71.39,71.34,71.34,10848.0,52.9279,52.9279,52.8909,52.8909,10848.0
2019-02-25 14:15:00,71.34,71.39,71.34,71.34,16651.0,52.8909,52.9279,52.8909,52.8909,16651.0
2019-02-25 14:20:00,71.34,71.35,71.3,71.31,11650.0,52.8909,52.8983,52.8612,52.8686,11650.0
2019-02-25 14:25:00,71.31,71.34,71.31,71.34,15127.0,52.8686,52.8909,52.8686,52.8909,15127.0
2019-02-25 14:30:00,71.34,71.36,71.33,71.34,14756.0,52.8909,52.9057,52.8834,52.8909,14756.0
2019-02-25 14:35:00,71.36,71.4,71.32,71.4,28447.0,52.9057,52.9353,52.876,52.9353,28447.0
2019-02-25 14:40:00,71.4,71.45,71.4,71.45,21856.0,52.9353,52.9724,52.9353,52.9724,21856.0
2019-02-25 14:45:00,71.45,71.45,71.35,71.36,28504.0,52.9724,52.9724,52.8983,52.9057,28504.0
2019-02-25 14:50:00,71.35,71.37,71.32,71.33,12042.0,52.8983,52.9131,52.876,52.8834,12042.0
2019-02-25 14:55:00,71.32,71.36,71.31,71.32,16079.0,52.876,52.9057,52.8686,52.876,16079.0
2019-02-25 15:00:00,71.33,71.33,71.25,71.26,23174.0,52.8834,52.8834,52.8241,52.8315,23174.0
2019-02-25 15:05:00,71.26,71.28,71.24,71.24,22319.0,52.8315,52.8464,52.8167,52.8167,22319.0
2019-02-25 15:10:00,71.24,71.28,71.22,71.24,71661.0,52.8167,52.8464,52.8019,52.8167,71661.0
2019-02-25 15:15:00,71.25,71.26,71.22,71.23,27014.0,52.8241,52.8315,52.8019,52.8093,27014.0
2019-02-25 15:20:00,71.23,71.23,71.19,71.2,26809.0,52.8093,52.8093,52.7797,52.7871,26809.0
2019-02-25 15:25:00,71.2,71.24,71.18,71.2,43573.0,52.7871,52.8167,52.7722,52.7871,43573.0
2019-02-25 15:30:00,71.2,71.27,71.17,71.27,59320.0,52.7871,52.839,52.7648,52.839,59320.0
2019-02-25 15:35:00,71.27,71.36,71.26,71.32,68203.0,52.839,52.9057,52.8315,52.876,68203.0
2019-02-25 15:40:00,71.33,71.39,71.31,71.37,49279.0,52.8834,52.9279,52.8686,52.9131,49279.0
2019-02-25 15:45:00,71.38,71.38,71.21,71.24,70574.0,52.9205,52.9205,52.7945,52.8167,70574.0
2019-02-25 15:50:00,71.24,71.35,71.24,71.34,75590.0,52.8167,52.8983,52.8167,52.8909,75590.0
2019-02-25 15:55:00,71.35,71.41,71.22,71.31,395854.0,52.8983,52.9428,52.8019,52.8686,395854.0
2019-02-26 09:30:00,71.55,71.64,71.09,71.21,97291.0,53.0466,53.1133,52.7055,52.7945,97291.0
2019-02-26 09:35:00,71.2,71.38,71.18,71.3,14111.0,52.7871,52.9205,52.7722,52.8612,14111.0
2019-02-26 09:40:00,71.29,71.41,71.29,71.4,20886.0,52.8538,52.9428,52.8538,52.9353,20886.0
2019-02-26 09:45:00,71.38,71.38,71.19,71.19,22857.0,52.9205,52.9205,52.7797,52.7797,22857.0
2019-02-26 09:50:00,71.19,71.41,71.19,71.36,16450.0,52.7797,52.9428,52.7797,52.9057,16450.0
2019-02-26 09:55:00,71.35,71.48,71.35,71.4,13920.0,52.8983,52.9947,52.8983,52.9353,13920.0
2019-02-26 10:00:00,71.41,71.72,71.4,71.68,35041.0,52.9428,53.1726,52.9353,53.1429,35041.0
2019-02-26 10:05:00,71.66,71.7,71.49,71.53,23813.0,53.1281,53.1578,53.0021,53.0317,23813.0
2019-02-26 10:10:00,71.53,71.61,71.51,71.52,25285.0,53.0317,53.091,53.0169,53.0243,25285.0
2019-02-26 10:15:00,71.52,71.54,71.43,71.43,19481.0,53.0243,53.0391,52.9576,52.9576,19481.0
2019-02-26 10:20:00,71.43,71.44,71.35,71.37,15102.0,52.9576,52.965,52.8983,52.9131,15102.0
2019-02-26 10:25:00,71.38,71.38,71.13,71.14,26984.0,52.9205,52.9205,52.7352,52.7426,26984.0
2019-02-26 10:30:00,71.13,71.18,71.11,71.17,28698.0,52.7352,52.7722,52.7203,52.7648,28698.0
2019-02-26 10:35:00,71.17,71.19,71.05,71.09,23146.0,52.7648,52.7797,52.6759,52.7055,23146.0
2019-02-26 10:40:00,71.08,71.11,71.05,71.08,29239.0,52.6981,52.7203,52.6759,52.6981,29239.0
2019-02-26 10:45:00,71.08,71.11,71.07,71.07,23554.0,52.6981,52.7203,52.6907,52.6907,23554.0
2019-02-26 10:50:00,71.07,71.07,70.88,70.98,41532.0,52.6907,52.6907,52.5498,52.624,41532.0
2019-02-26 10:55:00,70.98,71.04,70.98,71.0,15791.0,52.624,52.6684,52.624,52.6388,15791.0
2019-02-26 11:00:00,71.0,71.1,70.99,71.06,22525.0,52.6388,52.7129,52.6314,52.6833,22525.0
2019-02-26 11:05:00,71.06,71.14,71.05,71.13,17317.0,52.6833,52.7426,52.6759,52.7352,17317.0
2019-02-26 11:10:00,71.14,71.34,71.13,71.31,20677.0,52.7426,52.8909,52.7352,52.8686,20677.0
2019-02-26 11:15:00,71.31,71.39,71.3,71.36,14294.0,52.8686,52.9279,52.8612,52.9057,14294.0
2019-02-26 11:20:00,71.37,71.37,71.33,71.35,8068.0,52.9131,52.9131,52.8834,52.8983,8068.0
2019-02-26 11:25:00,71.36,71.43,71.35,71.42,19722.0,52.9057,52.9576,52.8983,52.9502,19722.0
2019-02-26 11:30:00,71.42,71.52,71.41,71.43,19696.0,52.9502,53.0243,52.9428,52.9576,19696.0
2019-02-26 11:35:00,71.43,71.43,71.29,71.29,8580.0,52.9576,52.9576,52.8538,52.8538,8580.0
2019-02-26 11:40:00,71.3,71.3,71.22,71.3,8929.0,52.8612,52.8612,52.8019,52.8612,8929.0
2019-02-26 11:45:00,71.29,71.34,71.26,71.33,35652.0,52.8538,52.8909,52.8315,52.8834,35652.0
2019-02-26 11:50:00,71.34,71.42,71.33,71.4,20524.0,52.8909,52.9502,52.8834,52.9353,20524.0
2019-02-26 11:55:00,71.39,71.42,71.3,71.3,7359.0,52.9279,52.9502,52.8612,52.8612,7359.0
2019-02-26 12:00:00,71.3,71.35,71.29,71.34,19205.0,52.8612,52.8983,52.8538,52.8909,19205.0
2019-02-26 12:05:00,71.33,71.34,71.26,71.27,9982.0,52.8834,52.8909,52.8315,52.839,9982.0
2019-02-26 12:10:00,71.27,71.29,71.2,71.28,17165.0,52.839,52.8538,52.7871,52.8464,17165.0
2019-02-26 12:15:00,71.28,71.3,71.25,71.25,13665.0,52.8464,52.8612,52.8241,52.8241,13665.0
2019-02-26 12:20:00,71.26,71.33,71.24,71.33,9854.0,52.8315,52.8834,52.8167,52.8834,9854.0
2019-02-26 12:25:00,71.33,71.38,71.24,71.25,13514.0,52.8834,52.9205,52.8167,52.8241,13514.0
2019-02-26 12:30:00,71.25,71.29,71.19,71.22,9947.0,52.8241,52.8538,52.7797,52.8019,9947.0
2019-02-26 12:35:00,71.22,71.24,71.18,71.21,9010.0,52.8019,52.8167,52.7722,52.7945,9010.0
2019-02-26 12:40:00,71.21,71.24,71.19,71.24,9360.0,52.7945,52.8167,52.7797,52.8167,9360.0
2019-02-26 12:45:00,71.24,71.26,71.18,71.25,14063.0,52.8167,52.8315,52.7722,52.8241,14063.0
2019-02-26 12:50:00,71.26,71.27,71.22,71.24,33019.0,52.8315,52.839,52.8019,52.8167,33019.0
2019-02-26 12:55:00,71.24,71.26,71.19,71.25,8948.0,52.8167,52.8315,52.7797,52.8241,8948.0
2019-02-26 13:00:00,71.24,71.38,71.24,71.33,13906.0,52.8167,52.9205,52.8167,52.8834,13906.0
2019-02-26 13:05:00,71.33,71.37,71.3,71.32,9744.0,52.8834,52.9131,52.8612,52.876,9744.0
2019-02-26 13:10:00,71.33,71.39,71.32,71.37,13231.0,52.8834,52.9279,52.876,52.9131,13231.0
2019-02-26 13:15:00,71.37,71.45,71.37,71.45,10846.0,52.9131,52.9724,52.9131,52.9724,10846.0
2019-02-26 13:20:00,71.44,71.45,71.41,71.41,9642.0,52.965,52.9724,52.9428,52.9428,9642.0
2019-02-26 13:25:00,71.42,71.42,71.38,71.41,9140.0,52.9502,52.9502,52.9205,52.9428,9140.0
2019-02-26 13:30:00,71.4,71.41,71.27,71.3,12648.0,52.9353,52.9428,52.839,52.8612,12648.0
2019-02-26 13:35:00,71.29,71.33,71.29,71.31,8209.0,52.8538,52.8834,52.8538,52.8686,8209.0
2019-02-26 13:40:00,71.32,71.36,71.3,71.36,9446.0,52.876,52.9057,52.8612,52.9057,9446.0
2019-02-26 13:45:00,71.37,71.41,71.36,71.39,7687.0,52.9131,52.9428,52.9057,52.9279,7687.0
2019-02-26 13:50:00,71.39,71.42,71.37,71.42,9774.0,52.9279,52.9502,52.9131,52.9502,9774.0
2019-02-26 13:55:00,71.42,71.42,71.38,71.41,9813.0,52.9502,52.9502,52.9205,52.9428,9813.0
2019-02-26 14:00:00,71.42,71.48,71.41,71.42,18081.0,52.9502,52.9947,52.9428,52.9502,18081.0
2019-02-26 14:05:00,71.42,71.46,71.4,71.4,12578.0,52.9502,52.9798,52.9353,52.9353,12578.0
2019-02-26 14:10:00,71.39,71.43,71.38,71.41,11739.0,52.9279,52.9576,52.9205,52.9428,11739.0
2019-02-26 14:15:00,71.4,71.4,71.34,71.37,10054.0,52.9353,52.9353,52.8909,52.9131,10054.0
2019-02-26 14:20:00,71.37,71.4,71.34,71.38,13031.0,52.9131,52.9353,52.8909,52.9205,13031.0
2019-02-26 14:25:00,71.38,71.46,71.37,71.45,16337.0,52.9205,52.9798,52.9131,52.9724,16337.0
2019-02-26 14:30:00,71.45,71.49,71.44,71.48,12500.0,52.9724,53.0021,52.965,52.9947,12500.0
2019-02-26 14:35:00,71.49,71.52,71.49,71.52,17327.0,53.0021,53.0243,53.0021,53.0243,17327.0
2019-02-26 14:40:00,71.53,71.55,71.49,71.51,18936.0,53.0317,53.0466,53.0021,53.0169,18936.0
2019-02-26 14:45:00,71.51,71.51,71.47,71.48,9278.0,53.0169,53.0169,52.9872,52.9947,9278.0
2019-02-26 14:50:00,71.49,71.53,71.47,71.53,14549.0,53.0021,53.0317,52.9872,53.0317,14549.0
2019-02-26 14:55:00,71.54,71.55,71.49,71.52,10554.0,53.0391,53.0466,53.0021,53.0243,10554.0
2019-02-26 15:00:00,71.52,71.62,71.51,71.59,21022.0,53.0243,53.0985,53.0169,53.0762,21022.0
2019-02-26 15:05:00,71.58,71.58,71.54,71.55,9361.0,53.0688,53.0688,53.0391,53.0466,9361.0
2019-02-26 15:10:00,71.56,71.58,71.54,71.56,13642.0,53.054,53.0688,53.0391,53.054,13642.0
2019-02-26 15:15:00,71.56,71.66,71.56,71.6,23515.0,53.054,53.1281,53.054,53.0836,23515.0
2019-02-26 15:20:00,71.6,71.63,71.56,71.57,14537.0,53.0836,53.1059,53.054,53.0614,14537.0
2019-02-26 15:25:00,71.58,71.59,71.48,71.5,23943.0,53.0688,53.0762,52.9947,53.0095,23943.0
2019-02-26 15:30:00,71.49,71.54,71.48,71.5,55528.0,53.0021,53.0391,52.9947,53.0095,55528.0
2019-02-26 15:35:00,71.49,71.5,71.44,71.44,30175.0,53.0021,53.0095,52.965,52.965,30175.0
2019-02-26 15:40:00,71.45,71.48,71.4,71.41,18653.0,52.9724,52.9947,52.9353,52.9428,18653.0
2019-02-26 15:45:00,71.41,71.43,71.39,71.39,38236.0,52.9428,52.9576,52.9279,52.9279,38236.0
2019-02-26 15:50:00,71.4,71.5,71.38,71.46,115312.0,52.9353,53.0095,52.9205,52.9798,115312.0
2019-02-26 15:55:00,71.46,71.54,71.38,71.49,218488.0,52.9798,53.0391,52.9205,53.0021,218488.0
2019-02-27 09:30:00,71.09,71.21,70.91,71.16,59803.0,52.7055,52.7945,52.5721,52.7574,59803.0
2019-02-27 09:35:00,71.15,71.24,71.01,71.19,28274.0,52.75,52.8167,52.6462,52.7797,28274.0
2019-02-27 09:40:00,71.21,71.51,71.19,71.47,38659.0,52.7945,53.0169,52.7797,52.9872,38659.0
2019-02-27 09:45:00,71.49,71.49,71.26,71.29,17527.0,53.0021,53.0021,52.8315,52.8538,17527.0
2019-02-27 09:50:00,71.3,71.43,71.27,71.4,12169.0,52.8612,52.9576,52.839,52.9353,12169.0
2019-02-27 09:55:00,71.39,71.41,71.26,71.38,24492.0,52.9279,52.9428,52.8315,52.9205,24492.0
2019-02-27 10:00:00,71.37,71.38,71.16,71.21,25117.0,52.9131,52.9205,52.7574,52.7945,25117.0
2019-02-27 10:05:00,71.2,71.37,71.18,71.37,29444.0,52.7871,52.9131,52.7722,52.9131,29444.0
2019-02-27 10:10:00,71.37,71.37,71.12,71.2,74861.0,52.9131,52.9131,52.7278,52.7871,74861.0
2019-02-27 10:15:00,71.2,71.2,71.1,71.14,38120.0,52.7871,52.7871,52.7129,52.7426,38120.0
2019-02-27 10:20:00,71.13,71.13,71.01,71.07,28601.0,52.7352,52.7352,52.6462,52.6907,28601.0
2019-02-27 10:25:00,71.06,71.11,71.01,71.09,162529.0,52.6833,52.7203,52.6462,52.7055,162529.0
2019-02-27 10:30:00,71.09,71.13,71.03,71.08,52694.0,52.7055,52.7352,52.661,52.6981,52694.0
2019-02-27 10:35:00,71.09,71.13,71.04,71.1,55178.0,52.7055,52.7352,52.6684,52.7129,55178.0
2019-02-27 10:40:00,71.1,71.15,71.08,71.09,44009.0,52.7129,52.75,52.6981,52.7055,44009.0
2019-02-27 10:45:00,71.1,71.11,71.04,71.06,42851.0,52.7129,52.7203,52.6684,52.6833,42851.0
2019-02-27 10:50:00,71.06,71.07,71.0,71.02,133619.0,52.6833,52.6907,52.6388,52.6536,133619.0
2019-02-27 10:55:00,71.02,71.02,70.89,70.99,20337.0,52.6536,52.6536,52.5572,52.6314,20337.0
2019-02-27 11:00:00,71.0,71.1,70.96,70.97,91274.0,52.6388,52.7129,52.6091,52.6165,91274.0
2019-02-27 11:05:00,70.98,71.09,70.95,71.08,26107.0,52.624,52.7055,52.6017,52.6981,26107.0
2019-02-27 11:10:00,71.09,71.09,71.0,71.0,24573.0,52.7055,52.7055,52.6388,52.6388,24573.0
2019-02-27 11:15:00,71.0,71.08,70.99,71.05,23266.0,52.6388,52.6981,52.6314,52.6759,23266.0
2019-02-27 11:20:00,71.07,71.09,71.03,71.08,94478.0,52.6907,52.7055,52.661,52.6981,94478.0
2019-02-27 11:25:00,71.08,71.12,71.04,71.09,36151.0,52.6981,52.7278,52.6684,52.7055,36151.0
2019-02-27 11:30:00,71.08,71.1,71.02,71.07,38409.0,52.6981,52.7129,52.6536,52.6907,38409.0
2019-02-27 11:35:00,71.07,71.14,71.05,71.09,30690.0,52.6907,52.7426,52.6759,52.7055,30690.0
2019-02-27 11:40:00,71.09,71.19,71.09,71.16,13125.0,52.7055,52.7797,52.7055,52.7574,13125.0
2019-02-27 11:45:00,71.16,71.2,71.15,71.19,11570.0,52.7574,52.7871,52.75,52.7797,11570.0
2019-02-27 11:50:00,71.19,71.2,71.08,71.16,102430.0,52.7797,52.7871,52.6981,52.7574,102430.0
2019-02-27 11:55:00,71.17,71.21,71.16,71.21,28009.0,52.7648,52.7945,52.7574,52.7945,28009.0
2019-02-27 12:00:00,71.2,71.21,71.09,71.18,52451.0,52.7871,52.7945,52.7055,52.7722,52451.0
2019-02-27 12:05:00,71.19,71.23,71.13,71.14,29696.0,52.7797,52.8093,52.7352,52.7426,29696.0
2019-02-27 12:10:00,71.14,71.18,71.13,71.18,22291.0,52.7426,52.7722,52.7352,52.7722,22291.0
2019-02-27 12:15:00,71.18,71.2,71.13,71.15,21092.0,52.7722,52.7871,52.7352,52.75,21092.0
2019-02-27 12:20:00,71.15,71.17,71.13,71.14,11140.0,52.75,52.7648,52.7352,52.7426,11140.0
2019-02-27 12:25:00,71.14,71.15,71.07,71.08,29187.0,52.7426,52.75,52.6907,52.6981,29187.0
2019-02-27 12:30:00,71.07,71.12,71.05,71.06,31127.0,52.6907,52.7278,52.6759,52.6833,31127.0
2019-02-27 12:35:00,71.06,71.09,71.04,71.05,22150.0,52.6833,52.7055,52.6684,52.6759,22150.0
2019-02-27 12:40:00,71.05,71.13,71.05,71.08,30597.0,52.6759,52.7352,52.6759,52.6981,30597.0
2019-02-27 12:45:00,71.09,71.17,71.08,71.17,19128.0,52.7055,52.7648,52.6981,52.7648,19128.0
2019-02-27 12:50:00,71.17,71.2,71.17,71.2,12865.0,52.7648,52.7871,52.7648,52.7871,12865.0
2019-02-27 12:55:00,71.2,71.22,71.18,71.22,11606.0,52.7871,52.8019,52.7722,52.8019,11606.0
2019-02-27 13:00:00,71.22,71.25,71.21,71.23,7888.0,52.8019,52.8241,52.7945,52.8093,7888.0
2019-02-27 13:05:00,71.24,71.3,71.24,71.3,14202.0,52.8167,52.8612,52.8167,52.8612,14202.0
2019-02-27 13:10:00,71.29,71.35,71.29,71.34,13391.0,52.8538,52.8983,52.8538,52.8909,13391.0
2019-02-27 13:15:00,71.35,71.36,71.31,71.31,20450.0,52.8983,52.9057,52.8686,52.8686,20450.0
2019-02-27 13:20:00,71.31,71.41,71.31,71.4,6820.0,52.8686,52.9428,52.8686,52.9353,6820.0
2019-02-27 13:25:00,71.39,71.41,71.37,71.38,10949.0,52.9279,52.9428,52.9131,52.9205,10949.0
2019-02-27 13:30:00,71.38,71.47,71.36,71.47,44309.0,52.9205,52.9872,52.9057,52.9872,44309.0
2019-02-27 13:35:00,71.47,71.49,71.44,71.48,13349.0,52.9872,53.0021,52.965,52.9947,13349.0
2019-02-27 13:40:00,71.49,71.55,71.32,71.37,93778.0,53.0021,53.0466,52.876,52.9131,93778.0
2019-02-27 13:45:00,71.37,71.37,71.31,71.33,17691.0,52.9131,52.9131,52.8686,52.8834,17691.0
2019-02-27 13:50:00,71.33,71.39,71.31,71.37,20311.0,52.8834,52.9279,52.8686,52.9131,20311.0
2019-02-27 13:55:00,71.39,71.41,71.36,71.41,24549.0,52.9279,52.9428,52.9057,52.9428,24549.0
2019-02-27 14:00:00,71.41,71.45,71.39,71.45,18274.0,52.9428,52.9724,52.9279,52.9724,18274.0
2019-02-27 14:05:00,71.45,71.48,71.44,71.48,24458.0,52.9724,52.9947,52.965,52.9947,24458.0
2019-02-27 14:10:00,71.49,71.56,71.48,71.54,15464.0,53.0021,53.054,52.9947,53.0391,15464.0
2019-02-27 14:15:00,71.55,71.58,71.51,71.57,13622.0,53.0466,53.0688,53.0169,53.0614,13622.0
2019-02-27 14:20:00,71.56,71.58,71.52,71.53,18321.0,53.054,53.0688,53.0243,53.0317,18321.0
2019-02-27 14:25:00,71.53,71.54,71.49,71.51,12293.0,53.0317,53.0391,53.0021,53.0169,12293.0
2019-02-27 14:30:00,71.51,71.59,71.5,71.58,24245.0,53.0169,53.0762,53.0095,53.0688,24245.0
2019-02-27 14:35:00,71.58,71.59,71.5,71.5,16283.0,53.0688,53.0762,53.0095,53.0095,16283.0
2019-02-27 14:40:00,71.51,71.51,71.45,71.47,27129.0,53.0169,53.0169,52.9724,52.9872,27129.0
2019-02-27 14:45:00,71.46,71.47,71.4,71.44,20759.0,52.9798,52.9872,52.9353,52.965,20759.0
2019-02-27 14:50:00,71.45,71.47,71.39,71.41,22777.0,52.9724,52.9872,52.9279,52.9428,22777.0
2019-02-27 14:55:00,71.41,71.45,71.4,71.43,18678.0,52.9428,52.9724,52.9353,52.9576,18678.0
2019-02-27 15:00:00,71.43,71.46,71.39,71.4,18414.0,52.9576,52.9798,52.9279,52.9353,18414.0
2019-02-27 15:05:00,71.41,71.45,71.39,71.43,18345.0,52.9428,52.9724,52.9279,52.9576,18345.0
2019-02-27 15:10:00,71.44,71.46,71.4,71.41,22826.0,52.965,52.9798,52.9353,52.9428,22826.0
2019-02-27 15:15:00,71.4,71.43,71.36,71.36,16358.0,52.9353,52.9576,52.9057,52.9057,16358.0
2019-02-27 15:20:00,71.35,71.37,71.27,71.31,45907.0,52.8983,52.9131,52.839,52.8686,45907.0
2019-02-27 15:25:00,71.31,71.37,71.25,71.26,55299.0,52.8686,52.9131,52.8241,52.8315,55299.0
2019-02-27 15:30:00,71.26,71.29,71.22,71.24,40056.0,52.8315,52.8538,52.8019,52.8167,40056.0
2019-02-27 15:35:00,71.23,71.25,71.22,71.23,53171.0,52.8093,52.8241,52.8019,52.8093,53171.0
2019-02-27 15:40:00,71.23,71.24,71.2,71.23,55656.0,52.8093,52.8167,52.7871,52.8093,55656.0
2019-02-27 15:45:00,71.22,71.34,71.22,71.34,56456.0,52.8019,52.8909,52.8019,52.8909,56456.0
2019-02-27 15:50:00,71.34,71.35,71.24,71.27,114539.0,52.8909,52.8983,52.8167,52.839,114539.0
2019-02-27 15:55:00,71.27,71.39,71.27,71.37,170860.0,52.839,52.9279,52.839,52.9131,170860.0
2019-02-28 09:30:00,71.41,71.41,70.97,71.05,52131.0,52.9428,52.9428,52.6165,52.6759,52131.0
2019-02-28 09:35:00,71.06,71.33,71.06,71.24,34339.0,52.6833,52.8834,52.6833,52.8167,34339.0
2019-02-28 09:40:00,71.26,71.41,71.22,71.29,27901.0,52.8315,52.9428,52.8019,52.8538,27901.0
2019-02-28 09:45:00,71.29,71.34,71.15,71.19,35542.0,52.8538,52.8909,52.75,52.7797,35542.0
2019-02-28 09:50:00,71.19,71.19,71.1,71.15,29321.0,52.7797,52.7797,52.7129,52.75,29321.0
2019-02-28 09:55:00,71.16,71.23,71.12,71.23,42617.0,52.7574,52.8093,52.7278,52.8093,42617.0
2019-02-28 10:00:00,71.23,71.36,71.22,71.36,39841.0,52.8093,52.9057,52.8019,52.9057,39841.0
2019-02-28 10:05:00,71.37,71.38,71.29,71.31,43780.0,52.9131,52.9205,52.8538,52.8686,43780.0
2019-02-28 10:10:00,71.3,71.39,71.24,71.31,46301.0,52.8612,52.9279,52.8167,52.8686,46301.0
2019-02-28 10:15:00,71.29,71.36,71.27,71.27,31846.0,52.8538,52.9057,52.839,52.839,31846.0
2019-02-28 10:20:00,71.27,71.27,71.17,71.17,20203.0,52.839,52.839,52.7648,52.7648,20203.0
2019-02-28 10:25:00,71.17,71.28,71.11,71.23,31281.0,52.7648,52.8464,52.7203,52.8093,31281.0
2019-02-28 10:30:00,71.24,71.4,71.24,71.39,37723.0,52.8167,52.9353,52.8167,52.9279,37723.0
2019-02-28 10:35:00,71.38,71.46,71.37,71.45,19658.0,52.9205,52.9798,52.9131,52.9724,19658.0
2019-02-28 10:40:00,71.45,71.47,71.34,71.36,101296.0,52.9724,52.9872,52.8909,52.9057,101296.0
2019-02-28 10:45:00,71.35,71.49,71.33,71.46,90572.0,52.8983,53.0021,52.8834,52.9798,90572.0
2019-02-28 10:50:00,71.46,71.46,71.35,71.45,33449.0,52.9798,52.9798,52.8983,52.9724,33449.0
2019-02-28 10:55:00,71.44,71.53,71.44,71.48,17804.0,52.965,53.0317,52.965,52.9947,17804.0
2019-02-28 11:00:00,71.48,71.58,71.45,71.56,28898.0,52.9947,53.0688,52.9724,53.054,28898.0
2019-02-28 11:05:00,71.55,71.62,71.53,71.55,23223.0,53.0466,53.0985,53.0317,53.0466,23223.0
2019-02-28 11:10:00,71.54,71.63,71.54,71.62,26519.0,53.0391,53.1059,53.0391,53.0985,26519.0
2019-02-28 11:15:00,71.62,71.7,71.6,71.7,32659.0,53.0985,53.1578,53.0836,53.1578,32659.0
2019-02-28 11:20:00,71.7,71.74,71.66,71.71,38614.0,53.1578,53.1874,53.1281,53.1652,38614.0
2019-02-28 11:25:00,71.71,71.76,71.7,71.72,29853.0,53.1652,53.2022,53.1578,53.1726,29853.0
2019-02-28 11:30:00,71.71,71.79,71.7,71.77,36017.0,53.1652,53.2245,53.1578,53.2097,36017.0
2019-02-28 11:35:00,71.77,71.88,71.77,71.86,28289.0,53.2097,53.2912,53.2097,53.2764,28289.0
2019-02-28 11:40:00,71.87,71.87,71.81,71.81,17708.0,53.2838,53.2838,53.2393,53.2393,17708.0
2019-02-28 11:45:00,71.82,71.86,71.81,71.83,17277.0,53.2467,53.2764,53.2393,53.2541,17277.0
2019-02-28 11:50:00,71.83,71.83,71.75,71.78,23238.0,53.2541,53.2541,53.1948,53.2171,23238.0
2019-02-28 11:55:00,71.78,71.79,71.62,71.64,79486.0,53.2171,53.2245,53.0985,53.1133,79486.0
2019-02-28 12:00:00,71.64,71.64,71.57,71.57,20275.0,53.1133,53.1133,53.0614,53.0614,20275.0
2019-02-28 12:05:00,71.58,71.62,71.56,71.6,18779.0,53.0688,53.0985,53.054,53.0836,18779.0
2019-02-28 12:10:00,71.59,71.67,71.57,71.66,20685.0,53.0762,53.1355,53.0614,53.1281,20685.0
2019-02-28 12:15:00,71.65,71.73,71.64,71.69,22514.0,53.1207,53.18,53.1133,53.1503,22514.0
2019-02-28 12:20:00,71.69,71.8,71.69,71.78,25538.0,53.1503,53.2319,53.1503,53.2171,25538.0
2019-02-28 12:25:00,71.78,71.8,71.74,71.78,129600.0,53.2171,53.2319,53.1874,53.2171,129600.0
2019-02-28 12:30:00,71.77,71.83,71.74,71.76,73017.0,53.2097,53.2541,53.1874,53.2022,73017.0
2019-02-28 12:35:00,71.76,71.77,71.68,71.73,41747.0,53.2022,53.2097,53.1429,53.18,41747.0
2019-02-28 12:40:00,71.74,71.75,71.66,71.72,9446.0,53.1874,53.1948,53.1281,53.1726,9446.0
2019-02-28 12:45:00,71.72,71.72,71.61,71.65,30912.0,53.1726,53.1726,53.091,53.1207,30912.0
2019-02-28 12:50:00,71.65,71.7,71.63,71.66,12931.0,53.1207,53.1578,53.1059,53.1281,12931.0
2019-02-28 12:55:00,71.66,71.72,71.66,71.69,24825.0,53.1281,53.1726,53.1281,53.1503,24825.0
2019-02-28 13:00:00,71.69,71.71,71.64,71.64,12133.0,53.1503,53.1652,53.1133,53.1133,12133.0
2019-02-28 13:05:00,71.65,71.69,71.65,71.69,10568.0,53.1207,53.1503,53.1207,53.1503,10568.0
2019-02-28 13:10:00,71.68,71.68,71.63,71.65,16760.0,53.1429,53.1429,53.1059,53.1207,16760.0
2019-02-28 13:15:00,71.65,71.65,71.63,71.64,23908.0,53.1207,53.1207,53.1059,53.1133,23908.0
2019-02-28 13:20:00,71.65,71.68,71.64,71.66,13578.0,53.1207,53.1429,53.1133,53.1281,13578.0
2019-02-28 13:25:00,71.65,71.67,71.62,71.64,10632.0,53.1207,53.1355,53.0985,53.1133,10632.0
2019-02-28 13:30:00,71.63,71.65,71.62,71.64,15660.0,53.1059,53.1207,53.0985,53.1133,15660.0
2019-02-28 13:35:00,71.65,71.66,71.62,71.63,13653.0,53.1207,53.1281,53.0985,53.1059,13653.0
2019-02-28 13:40:00,71.64,71.64,71.57,71.58,10359.0,53.1133,53.1133,53.0614,53.0688,10359.0
2019-02-28 13:45:00,71.58,71.59,71.53,71.57,14501.0,53.0688,53.0762,53.0317,53.0614,14501.0
2019-02-28 13:50:00,71.57,71.62,71.56,71.61,17234.0,53.0614,53.0985,53.054,53.091,17234.0
2019-02-28 13:55:00,71.62,71.65,71.61,71.61,28471.0,53.0985,53.1207,53.091,53.091,28471.0
2019-02-28 14:00:00,71.6,71.62,71.53,71.59,52332.0,53.0836,53.0985,53.0317,53.0762,52332.0
2019-02-28 14:05:00,71.59,71.61,71.57,71.57,11309.0,53.0762,53.091,53.0614,53.0614,11309.0
2019-02-28 14:10:00,71.57,71.57,71.48,71.52,89800.0,53.0614,53.0614,52.9947,53.0243,89800.0
2019-02-28 14:15:00,71.53,71.6,71.5,71.6,40130.0,53.0317,53.0836,53.0095,53.0836,40130.0
2019-02-28 14:20:00,71.59,71.6,71.53,71.53,20443.0,53.0762,53.0836,53.0317,53.0317,20443.0
2019-02-28 14:25:00,71.52,71.57,71.52,71.54,24772.0,53.0243,53.0614,53.0243,53.0391,24772.0
2019-02-28 14:30:00,71.54,71.55,71.47,71.49,29169.0,53.0391,53.0466,52.9872,53.0021,29169.0
2019-02-28 14:35:00,71.49,71.55,71.48,71.53,22430.0,53.0021,53.0466,52.9947,53.0317,22430.0
2019-02-28 14:40:00,71.52,71.55,71.48,71.53,37623.0,53.0243,53.0466,52.9947,53.0317,37623.0
2019-02-28 14:45:00,71.52,71.57,71.51,71.55,23419.0,53.0243,53.0614,53.0169,53.0466,23419.0
2019-02-28 14:50:00,71.56,71.57,71.49,71.51,33613.0,53.054,53.0614,53.0021,53.0169,33613.0
2019-02-28 14:55:00,71.5,71.57,71.49,71.57,53386.0,53.0095,53.0614,53.0021,53.0614,53386.0
2019-02-28 15:00:00,71.57,71.61,71.51,71.58,133428.0,53.0614,53.091,53.0169,53.0688,133428.0
2019-02-28 15:05:00,71.59,71.61,71.53,71.55,30279.0,53.0762,53.091,53.0317,53.0466,30279.0
2019-02-28 15:10:00,71.56,71.59,71.54,71.54,38185.0,53.054,53.0762,53.0391,53.0391,38185.0
2019-02-28 15:15:00,71.55,71.57,71.46,71.46,91733.0,53.0466,53.0614,52.9798,52.9798,91733.0
2019-02-28 15:20:00,71.47,71.53,71.45,71.47,58176.0,52.9872,53.0317,52.9724,52.9872,58176.0
2019-02-28 15:25:00,71.48,71.5,71.39,71.41,95106.0,52.9947,53.0095,52.9279,52.9428,95106.0
2019-02-28 15:30:00,71.42,71.43,71.31,71.37,123769.0,52.9502,52.9576,52.8686,52.9131,123769.0
2019-02-28 15:35:00,71.37,71.37,71.24,71.25,97314.0,52.9131,52.9131,52.8167,52.8241,97314.0
2019-02-28 15:40:00,71.25,71.28,71.17,71.18,97036.0,52.8241,52.8464,52.7648,52.7722,97036.0
2019-02-28 15:45:00,71.17,71.18,71.09,71.1,196066.0,52.7648,52.7722,52.7055,52.7129,196066.0
2019-02-28 15:50:00,71.11,71.14,70.99,70.99,337636.0,52.7203,52.7426,52.6314,52.6314,337636.0
2019-02-28 15:55:00,70.99,71.25,70.96,71.19,843560.0,52.6314,52.8241,52.6091,52.7797,843560.0
2019-03-01 09:30:00,70.85,71.18,67.48,68.48,916346.0,52.5276,52.7722,50.0291,50.7705,916346.0
2019-03-01 09:35:00,68.48,68.89,68.29,68.62,252474.0,50.7705,51.0745,50.6296,50.8743,252474.0
2019-03-01 09:40:00,68.64,68.9,68.4,68.45,272983.0,50.8891,51.0819,50.7112,50.7482,272983.0
2019-03-01 09:45:00,68.46,68.64,68.3,68.37,357033.0,50.7557,50.8891,50.637,50.6889,357033.0
2019-03-01 09:50:00,68.37,68.51,68.17,68.5,158705.0,50.6889,50.7927,50.5407,50.7853,158705.0
2019-03-01 09:55:00,68.51,68.51,68.15,68.44,160608.0,50.7927,50.7927,50.5258,50.7408,160608.0
2019-03-01 10:00:00,68.44,68.45,68.16,68.43,195027.0,50.7408,50.7482,50.5332,50.7334,195027.0
2019-03-01 10:05:00,68.44,68.52,68.39,68.44,141804.0,50.7408,50.8001,50.7038,50.7408,141804.0
2019-03-01 10:10:00,68.43,68.44,68.34,68.35,119347.0,50.7334,50.7408,50.6667,50.6741,119347.0
2019-03-01 10:15:00,68.35,68.5,68.3,68.41,139310.0,50.6741,50.7853,50.637,50.7186,139310.0
2019-03-01 10:20:00,68.41,68.42,68.21,68.26,107638.0,50.7186,50.726,50.5703,50.6074,107638.0
2019-03-01 10:25:00,68.26,68.29,68.16,68.21,98781.0,50.6074,50.6296,50.5332,50.5703,98781.0
2019-03-01 10:30:00,68.22,68.29,68.04,68.19,161336.0,50.5777,50.6296,50.4443,50.5555,161336.0
2019-03-01 10:35:00,68.17,68.21,68.14,68.2,61682.0,50.5407,50.5703,50.5184,50.5629,61682.0
2019-03-01 10:40:00,68.19,68.34,68.17,68.31,88911.0,50.5555,50.6667,50.5407,50.6444,88911.0
2019-03-01 10:45:00,68.3,68.3,68.2,68.25,62645.0,50.637,50.637,50.5629,50.6,62645.0
2019-03-01 10:50:00,68.26,68.42,68.25,68.39,66819.0,50.6074,50.726,50.6,50.7038,66819.0
2019-03-01 10:55:00,68.38,68.54,68.35,68.46,91392.0,50.6963,50.815,50.6741,50.7557,91392.0
2019-03-01 11:00:00,68.46,68.46,68.29,68.31,72323.0,50.7557,50.7557,50.6296,50.6444,72323.0
2019-03-01 11:05:00,68.3,68.31,67.99,68.02,241403.0,50.637,50.6444,50.4072,50.4294,241403.0
2019-03-01 11:10:00,68.03,68.05,67.76,67.77,268939.0,50.4369,50.4517,50.2367,50.2441,268939.0
2019-03-01 11:15:00,67.76,67.79,67.66,67.66,92634.0,50.2367,50.2589,50.1625,50.1625,92634.0
2019-03-01 11:20:00,67.66,67.66,67.46,67.48,123484.0,50.1625,50.1625,50.0143,50.0291,123484.0
2019-03-01 11:25:00,67.48,67.51,67.34,67.37,104689.0,50.0291,50.0513,49.9253,49.9475,104689.0
2019-03-01 11:30:00,67.38,67.43,67.22,67.26,124170.0,49.955,49.992,49.8363,49.866,124170.0
2019-03-01 11:35:00,67.27,67.32,67.12,67.22,163208.0,49.8734,49.9105,49.7622,49.8363,163208.0
2019-03-01 11:40:00,67.22,67.24,67.12,67.23,89938.0,49.8363,49.8512,49.7622,49.8437,89938.0
2019-03-01 11:45:00,67.22,67.33,67.22,67.23,75558.0,49.8363,49.9179,49.8363,49.8437,75558.0
2019-03-01 11:50:00,67.22,67.25,67.17,67.2,66036.0,49.8363,49.8586,49.7993,49.8215,66036.0
2019-03-01 11:55:00,67.2,67.32,67.16,67.31,71609.0,49.8215,49.9105,49.7918,49.9031,71609.0
2019-03-01 12:00:00,67.31,67.33,67.25,67.28,39366.0,49.9031,49.9179,49.8586,49.8808,39366.0
2019-03-01 12:05:00,67.28,67.28,67.17,67.18,42117.0,49.8808,49.8808,49.7993,49.8067,42117.0
2019-03-01 12:10:00,67.17,67.22,67.16,67.2,35971.0,49.7993,49.8363,49.7918,49.8215,35971.0
2019-03-01 12:15:00,67.2,67.22,67.16,67.2,33129.0,49.8215,49.8363,49.7918,49.8215,33129.0
2019-03-01 12:20:00,67.2,67.23,67.17,67.23,34769.0,49.8215,49.8437,49.7993,49.8437,34769.0
2019-03-01 12:25:00,67.23,67.24,67.13,67.15,39374.0,49.8437,49.8512,49.7696,49.7844,39374.0
2019-03-01 12:30:00,67.15,67.23,67.14,67.18,33419.0,49.7844,49.8437,49.777,49.8067,33419.0
2019-03-01 12:35:00,67.19,67.22,66.81,66.82,151345.0,49.8141,49.8363,49.5324,49.5398,151345.0
2019-03-01 12:40:00,66.82,66.82,66.39,66.62,176918.0,49.5398,49.5398,49.221,49.3915,176918.0
2019-03-01 12:45:00,66.62,66.67,66.56,66.64,63253.0,49.3915,49.4286,49.347,49.4063,63253.0
2019-03-01 12:50:00,66.64,66.68,66.57,66.66,48636.0,49.4063,49.436,49.3544,49.4211,48636.0
2019-03-01 12:55:00,66.65,66.69,66.54,66.56,62609.0,49.4137,49.4434,49.3322,49.347,62609.0
2019-03-01 13:00:00,66.57,66.66,66.55,66.58,44953.0,49.3544,49.4211,49.3396,49.3618,44953.0
2019-03-01 13:05:00,66.58,66.76,66.58,66.72,41927.0,49.3618,49.4953,49.3618,49.4656,41927.0
2019-03-01 13:10:00,66.73,66.75,66.66,66.67,28017.0,49.473,49.4879,49.4211,49.4286,28017.0
2019-03-01 13:15:00,66.67,66.68,66.58,66.6,30515.0,49.4286,49.436,49.3618,49.3767,30515.0
2019-03-01 13:20:00,66.61,66.66,66.56,66.62,25598.0,49.3841,49.4211,49.347,49.3915,25598.0
2019-03-01 13:25:00,66.62,66.73,66.61,66.69,78625.0,49.3915,49.473,49.3841,49.4434,78625.0
2019-03-01 13:30:00,66.69,66.72,66.63,66.64,26435.0,49.4434,49.4656,49.3989,49.4063,26435.0
2019-03-01 13:35:00,66.63,66.65,66.54,66.55,40423.0,49.3989,49.4137,49.3322,49.3396,40423.0
2019-03-01 13:40:00,66.56,66.56,66.53,66.53,44760.0,49.347,49.347,49.3248,49.3248,44760.0
2019-03-01 13:45:00,66.54,66.56,66.42,66.42,63234.0,49.3322,49.347,49.2432,49.2432,63234.0
2019-03-01 13:50:00,66.41,66.42,66.21,66.28,60458.0,49.2358,49.2432,49.0875,49.1394,60458.0
2019-03-01 13:55:00,66.28,66.31,66.17,66.17,47874.0,49.1394,49.1617,49.0579,49.0579,47874.0
2019-03-01 14:00:00,66.17,66.28,66.17,66.26,45163.0,49.0579,49.1394,49.0579,49.1246,45163.0
2019-03-01 14:05:00,66.26,66.36,66.24,66.29,48485.0,49.1246,49.1987,49.1098,49.1468,48485.0
2019-03-01 14:10:00,66.29,66.33,66.18,66.19,47084.0,49.1468,49.1765,49.0653,49.0727,47084.0
2019-03-01 14:15:00,66.18,66.19,66.07,66.15,54398.0,49.0653,49.0727,48.9837,49.043,54398.0
2019-03-01 14:20:00,66.15,66.29,66.14,66.28,43659.0,49.043,49.1468,49.0356,49.1394,43659.0
2019-03-01 14:25:00,66.29,66.34,66.26,66.31,38186.0,49.1468,49.1839,49.1246,49.1617,38186.0
2019-03-01 14:30:00,66.31,66.39,66.21,66.27,92119.0,49.1617,49.221,49.0875,49.132,92119.0
2019-03-01 14:35:00,66.27,66.29,66.15,66.17,49858.0,49.132,49.1468,49.043,49.0579,49858.0
2019-03-01 14:40:00,66.17,66.18,66.13,66.16,71183.0,49.0579,49.0653,49.0282,49.0505,71183.0
2019-03-01 14:45:00,66.16,66.27,66.13,66.26,79454.0,49.0505,49.132,49.0282,49.1246,79454.0
2019-03-01 14:50:00,66.26,66.27,66.19,66.21,72640.0,49.1246,49.132,49.0727,49.0875,72640.0
2019-03-01 14:55:00,66.2,66.29,66.2,66.26,52786.0,49.0801,49.1468,49.0801,49.1246,52786.0
2019-03-01 15:00:00,66.27,66.31,66.23,66.3,43523.0,49.132,49.1617,49.1024,49.1542,43523.0
2019-03-01 15:05:00,66.31,66.36,66.28,66.34,51656.0,49.1617,49.1987,49.1394,49.1839,51656.0
2019-03-01 15:10:00,66.34,66.44,66.33,66.42,57092.0,49.1839,49.258,49.1765,49.2432,57092.0
2019-03-01 15:15:00,66.43,66.47,66.36,66.4,63961.0,49.2506,49.2803,49.1987,49.2284,63961.0
2019-03-01 15:20:00,66.39,66.42,66.31,66.39,68365.0,49.221,49.2432,49.1617,49.221,68365.0
2019-03-01 15:25:00,66.39,66.42,66.32,66.37,65476.0,49.221,49.2432,49.1691,49.2061,65476.0
2019-03-01 15:30:00,66.38,66.51,66.38,66.5,167604.0,49.2136,49.3099,49.2136,49.3025,167604.0
2019-03-01 15:35:00,66.49,66.62,66.49,66.58,116323.0,49.2951,49.3915,49.2951,49.3618,116323.0
2019-03-01 15:40:00,66.59,66.67,66.53,66.65,105927.0,49.3693,49.4286,49.3248,49.4137,105927.0
2019-03-01 15:45:00,66.66,66.74,66.63,66.68,164622.0,49.4211,49.4805,49.3989,49.436,164622.0
2019-03-01 15:50:00,66.67,66.71,66.59,66.63,190321.0,49.4286,49.4582,49.3693,49.3989,190321.0
2019-03-01 15:55:00,66.62,66.69,66.57,66.59,470733.0,49.3915,49.4434,49.3544,49.3693,470733.0
2019-03-04 09:30:00,66.89,67.0,66.7,66.81,138785.0,49.5917,49.6732,49.4508,49.5324,138785.0
2019-03-04 09:35:00,66.8,66.8,66.28,66.39,99079.0,49.5249,49.5249,49.1394,49.221,99079.0
2019-03-04 09:40:00,66.39,66.42,65.66,65.66,179092.0,49.221,49.2432,48.6798,48.6798,179092.0
2019-03-04 09:45:00,65.65,65.66,65.39,65.51,237169.0,48.6723,48.6798,48.4796,48.5685,237169.0
2019-03-04 09:50:00,65.53,65.55,65.2,65.25,195132.0,48.5834,48.5982,48.3387,48.3758,195132.0
2019-03-04 09:55:00,65.25,65.52,65.22,65.37,192337.0,48.3758,48.576,48.3535,48.4648,192337.0
2019-03-04 10:00:00,65.37,65.66,65.35,65.47,180652.0,48.4648,48.6798,48.4499,48.5389,180652.0
2019-03-04 10:05:00,65.48,65.56,65.37,65.43,83680.0,48.5463,48.6056,48.4648,48.5092,83680.0
2019-03-04 10:10:00,65.43,65.77,65.4,65.76,78552.0,48.5092,48.7613,48.487,48.7539,78552.0
2019-03-04 10:15:00,65.76,65.97,65.75,65.84,113431.0,48.7539,48.9096,48.7465,48.8132,113431.0
2019-03-04 10:20:00,65.86,65.86,65.67,65.78,116217.0,48.828,48.828,48.6872,48.7687,116217.0
2019-03-04 10:25:00,65.77,66.05,65.75,66.0,86492.0,48.7613,48.9689,48.7465,48.9318,86492.0
2019-03-04 10:30:00,66.0,66.05,65.85,65.86,52503.0,48.9318,48.9689,48.8206,48.828,52503.0
2019-03-04 10:35:00,65.85,65.89,65.76,65.76,53345.0,48.8206,48.8503,48.7539,48.7539,53345.0
2019-03-04 10:40:00,65.76,65.78,65.7,65.72,67674.0,48.7539,48.7687,48.7094,48.7242,67674.0
2019-03-04 10:45:00,65.72,65.73,65.64,65.65,62785.0,48.7242,48.7317,48.6649,48.6723,62785.0
2019-03-04 10:50:00,65.64,65.65,65.53,65.57,63674.0,48.6649,48.6723,48.5834,48.613,63674.0
2019-03-04 10:55:00,65.56,65.58,65.49,65.5,92998.0,48.6056,48.6204,48.5537,48.5611,92998.0
2019-03-04 11:00:00,65.5,65.5,65.32,65.33,103387.0,48.5611,48.5611,48.4277,48.4351,103387.0
2019-03-04 11:05:00,65.32,65.43,65.3,65.37,107871.0,48.4277,48.5092,48.4129,48.4648,107871.0
2019-03-04 11:10:00,65.37,65.4,65.33,65.39,68283.0,48.4648,48.487,48.4351,48.4796,68283.0
2019-03-04 11:15:00,65.39,65.57,65.38,65.5,73120.0,48.4796,48.613,48.4722,48.5611,73120.0
2019-03-04 11:20:00,65.5,65.51,65.33,65.36,92057.0,48.5611,48.5685,48.4351,48.4573,92057.0
2019-03-04 11:25:00,65.36,65.5,65.34,65.46,107912.0,48.4573,48.5611,48.4425,48.5315,107912.0
2019-03-04 11:30:00,65.45,65.55,65.4,65.53,53034.0,48.5241,48.5982,48.487,48.5834,53034.0
2019-03-04 11:35:00,65.53,65.66,65.53,65.6,30138.0,48.5834,48.6798,48.5834,48.6353,30138.0
2019-03-04 11:40:00,65.59,65.63,65.41,65.43,81963.0,48.6279,48.6575,48.4944,48.5092,81963.0
2019-03-04 11:45:00,65.42,65.47,65.36,65.42,60318.0,48.5018,48.5389,48.4573,48.5018,60318.0
2019-03-04 11:50:00,65.42,65.48,65.25,65.28,60519.0,48.5018,48.5463,48.3758,48.398,60519.0
2019-03-04 11:55:00,65.27,65.3,65.17,65.26,62194.0,48.3906,48.4129,48.3165,48.3832,62194.0
2019-03-04 12:00:00,65.26,65.36,65.22,65.33,37493.0,48.3832,48.4573,48.3535,48.4351,37493.0
2019-03-04 12:05:00,65.32,65.36,65.28,65.29,39951.0,48.4277,48.4573,48.398,48.4054,39951.0
2019-03-04 12:10:00,65.29,65.29,65.15,65.18,61546.0,48.4054,48.4054,48.3016,48.3239,61546.0
2019-03-04 12:15:00,65.18,65.24,65.04,65.08,79078.0,48.3239,48.3684,48.2201,48.2498,79078.0
2019-03-04 12:20:00,65.07,65.23,65.06,65.16,57944.0,48.2423,48.361,48.2349,48.3091,57944.0
2019-03-04 12:25:00,65.16,65.25,65.13,65.24,55321.0,48.3091,48.3758,48.2868,48.3684,55321.0
2019-03-04 12:30:00,65.23,65.38,65.21,65.34,42086.0,48.361,48.4722,48.3461,48.4425,42086.0
2019-03-04 12:35:00,65.35,65.35,65.19,65.21,44807.0,48.4499,48.4499,48.3313,48.3461,44807.0
2019-03-04 12:40:00,65.21,65.21,65.09,65.11,39956.0,48.3461,48.3461,48.2572,48.272,39956.0
2019-03-04 12:45:00,65.12,65.17,64.99,65.16,94113.0,48.2794,48.3165,48.183,48.3091,94113.0
2019-03-04 12:50:00,65.17,65.22,65.09,65.14,34612.0,48.3165,48.3535,48.2572,48.2942,34612.0
2019-03-04 12:55:00,65.14,65.18,64.93,65.14,92403.0,48.2942,48.3239,48.1385,48.2942,92403.0
2019-03-04 13:00:00,65.14,65.28,65.04,65.05,121398.0,48.2942,48.398,48.2201,48.2275,121398.0
2019-03-04 13:05:00,65.03,65.14,64.95,64.99,79104.0,48.2127,48.2942,48.1534,48.183,79104.0
2019-03-04 13:10:00,64.98,65.11,64.97,65.03,33756.0,48.1756,48.272,48.1682,48.2127,33756.0
2019-03-04 13:15:00,65.03,65.11,64.97,65.01,30807.0,48.2127,48.272,48.1682,48.1979,30807.0
2019-03-04 13:20:00,65.03,65.08,64.96,65.04,51677.0,48.2127,48.2498,48.1608,48.2201,51677.0
2019-03-04 13:25:00,65.02,65.03,64.92,65.0,65262.0,48.2053,48.2127,48.1311,48.1904,65262.0
2019-03-04 13:30:00,65.0,65.11,64.99,65.04,32454.0,48.1904,48.272,48.183,48.2201,32454.0
2019-03-04 13:35:00,65.03,65.1,64.99,65.05,29434.0,48.2127,48.2646,48.183,48.2275,29434.0
2019-03-04 13:40:00,65.05,65.18,65.0,65.13,46384.0,48.2275,48.3239,48.1904,48.2868,46384.0
2019-03-04 13:45:00,65.12,65.12,65.02,65.09,45237.0,48.2794,48.2794,48.2053,48.2572,45237.0
2019-03-04 13:50:00,65.08,65.1,64.95,65.0,56946.0,48.2498,48.2646,48.1534,48.1904,56946.0
2019-03-04 13:55:00,65.01,65.07,64.91,64.94,47218.0,48.1979,48.2423,48.1237,48.146,47218.0
2019-03-04 14:00:00,64.95,64.97,64.72,64.78,132875.0,48.1534,48.1682,47.9829,48.0273,132875.0
2019-03-04 14:05:00,64.76,64.86,64.66,64.8,88587.0,48.0125,48.0866,47.9384,48.0422,88587.0
2019-03-04 14:10:00,64.8,64.85,64.75,64.77,43139.0,48.0422,48.0792,48.0051,48.0199,43139.0
2019-03-04 14:15:00,64.76,64.8,64.69,64.76,70016.0,48.0125,48.0422,47.9606,48.0125,70016.0
2019-03-04 14:20:00,64.76,64.9,64.67,64.9,77434.0,48.0125,48.1163,47.9458,48.1163,77434.0
2019-03-04 14:25:00,64.92,64.93,64.86,64.87,73186.0,48.1311,48.1385,48.0866,48.0941,73186.0
2019-03-04 14:30:00,64.87,64.91,64.77,64.78,105623.0,48.0941,48.1237,48.0199,48.0273,105623.0
2019-03-04 14:35:00,64.78,64.79,64.72,64.72,71392.0,48.0273,48.0347,47.9829,47.9829,71392.0
2019-03-04 14:40:00,64.72,64.73,64.65,64.67,85699.0,47.9829,47.9903,47.931,47.9458,85699.0
2019-03-04 14:45:00,64.65,64.66,64.42,64.47,150152.0,47.931,47.9384,47.7604,47.7975,150152.0
2019-03-04 14:50:00,64.47,64.72,64.46,64.63,91181.0,47.7975,47.9829,47.7901,47.9161,91181.0
2019-03-04 14:55:00,64.64,64.68,64.62,64.64,51115.0,47.9235,47.9532,47.9087,47.9235,51115.0
2019-03-04 15:00:00,64.64,64.66,64.52,64.53,69778.0,47.9235,47.9384,47.8346,47.842,69778.0
2019-03-04 15:05:00,64.53,64.53,64.34,64.38,111239.0,47.842,47.842,47.7011,47.7308,111239.0
2019-03-04 15:10:00,64.38,64.44,64.35,64.4,114605.0,47.7308,47.7753,47.7085,47.7456,114605.0
2019-03-04 15:15:00,64.39,64.46,64.36,64.39,105510.0,47.7382,47.7901,47.7159,47.7382,105510.0
2019-03-04 15:20:00,64.39,64.45,64.3,64.36,107816.0,47.7382,47.7827,47.6715,47.7159,107816.0
2019-03-04 15:25:00,64.36,64.49,64.29,64.42,131819.0,47.7159,47.8123,47.6641,47.7604,131819.0
2019-03-04 15:30:00,64.42,64.55,64.36,64.53,198746.0,47.7604,47.8568,47.7159,47.842,198746.0
2019-03-04 15:35:00,64.53,64.59,64.47,64.51,143938.0,47.842,47.8865,47.7975,47.8272,143938.0
2019-03-04 15:40:00,64.5,64.53,64.41,64.48,126309.0,47.8197,47.842,47.753,47.8049,126309.0
2019-03-04 15:45:00,64.49,64.52,64.42,64.42,193532.0,47.8123,47.8346,47.7604,47.7604,193532.0
2019-03-04 15:50:00,64.43,64.43,64.3,64.39,393971.0,47.7678,47.7678,47.6715,47.7382,393971.0
2019-03-04 15:55:00,64.39,64.78,64.39,64.77,810369.0,47.7382,48.0273,47.7382,48.0199,810369.0
2019-03-05 09:30:00,64.86,65.05,64.6,64.7,159024.0,48.0866,48.2275,47.8939,47.968,159024.0
2019-03-05 09:35:00,64.66,64.69,63.61,63.76,286593.0,47.9384,47.9606,47.1599,47.2711,286593.0
2019-03-05 09:40:00,63.72,63.95,63.56,63.88,139188.0,47.2415,47.412,47.1228,47.3601,139188.0
2019-03-05 09:45:00,63.85,63.93,63.4,63.42,212153.0,47.3378,47.3972,47.0042,47.019,212153.0
2019-03-05 09:50:00,63.41,63.64,63.28,63.59,213694.0,47.0116,47.1821,46.9152,47.1451,213694.0
2019-03-05 09:55:00,63.61,63.84,63.61,63.74,74804.0,47.1599,47.3304,47.1599,47.2563,74804.0
2019-03-05 10:00:00,63.74,64.09,63.73,64.0,115192.0,47.2563,47.5158,47.2489,47.449,115192.0
2019-03-05 10:05:00,64.0,64.05,63.83,63.96,90719.0,47.449,47.4861,47.323,47.4194,90719.0
2019-03-05 10:10:00,63.95,64.03,63.75,63.75,73840.0,47.412,47.4713,47.2637,47.2637,73840.0
2019-03-05 10:15:00,63.76,64.01,63.73,63.94,118409.0,47.2711,47.4565,47.2489,47.4046,118409.0
2019-03-05 10:20:00,63.97,63.99,63.78,63.83,101988.0,47.4268,47.4416,47.2859,47.323,101988.0
2019-03-05 10:25:00,63.82,63.89,63.74,63.83,76182.0,47.3156,47.3675,47.2563,47.323,76182.0
2019-03-05 10:30:00,63.83,63.92,63.8,63.89,68471.0,47.323,47.3897,47.3008,47.3675,68471.0
2019-03-05 10:35:00,63.88,63.88,63.64,63.65,84209.0,47.3601,47.3601,47.1821,47.1896,84209.0
2019-03-05 10:40:00,63.64,63.67,63.51,63.53,82289.0,47.1821,47.2044,47.0858,47.1006,82289.0
2019-03-05 10:45:00,63.54,63.62,63.52,63.53,98339.0,47.108,47.1673,47.0932,47.1006,98339.0
2019-03-05 10:50:00,63.52,63.71,63.43,63.71,123866.0,47.0932,47.234,47.0265,47.234,123866.0
2019-03-05 10:55:00,63.71,63.83,63.68,63.78,347694.0,47.234,47.323,47.2118,47.2859,347694.0
2019-03-05 11:00:00,63.77,63.77,63.55,63.64,87202.0,47.2785,47.2785,47.1154,47.1821,87202.0
2019-03-05 11:05:00,63.63,63.66,63.53,63.56,135548.0,47.1747,47.197,47.1006,47.1228,135548.0
2019-03-05 11:10:00,63.57,63.81,63.57,63.81,209699.0,47.1303,47.3082,47.1303,47.3082,209699.0
2019-03-05 11:15:00,63.8,64.02,63.78,64.02,121580.0,47.3008,47.4639,47.2859,47.4639,121580.0
2019-03-05 11:20:00,64.03,64.04,63.88,63.95,129064.0,47.4713,47.4787,47.3601,47.412,129064.0
2019-03-05 11:25:00,63.96,64.07,63.89,63.96,135841.0,47.4194,47.5009,47.3675,47.4194,135841.0
2019-03-05 11:30:00,63.96,64.07,63.93,64.0,132260.0,47.4194,47.5009,47.3972,47.449,132260.0
2019-03-05 11:35:00,63.99,64.16,63.96,64.08,115258.0,47.4416,47.5677,47.4194,47.5084,115258.0
2019-03-05 11:40:00,64.1,64.26,64.1,64.23,139070.0,47.5232,47.6418,47.5232,47.6196,139070.0
2019-03-05 11:45:00,64.22,64.27,64.17,64.2,69602.0,47.6122,47.6492,47.5751,47.5973,69602.0
2019-03-05 11:50:00,64.2,64.21,63.94,64.0,72533.0,47.5973,47.6047,47.4046,47.449,72533.0
2019-03-05 11:55:00,64.01,64.03,63.9,63.94,111595.0,47.4565,47.4713,47.3749,47.4046,111595.0
2019-03-05 12:00:00,63.94,64.08,63.94,64.07,98518.0,47.4046,47.5084,47.4046,47.5009,98518.0
2019-03-05 12:05:00,64.06,64.12,64.01,64.08,104464.0,47.4935,47.538,47.4565,47.5084,104464.0
2019-03-05 12:10:00,64.08,64.13,64.01,64.1,98709.0,47.5084,47.5454,47.4565,47.5232,98709.0
2019-03-05 12:15:00,64.11,64.12,63.98,63.98,63485.0,47.5306,47.538,47.4342,47.4342,63485.0
2019-03-05 12:20:00,63.98,64.02,63.88,63.91,67382.0,47.4342,47.4639,47.3601,47.3823,67382.0
2019-03-05 12:25:00,63.91,63.91,63.81,63.9,61576.0,47.3823,47.3823,47.3082,47.3749,61576.0
2019-03-05 12:30:00,63.9,63.95,63.81,63.93,123330.0,47.3749,47.412,47.3082,47.3972,123330.0
2019-03-05 12:35:00,63.93,63.97,63.9,63.9,34893.0,47.3972,47.4268,47.3749,47.3749,34893.0
2019-03-05 12:40:00,63.9,63.9,63.84,63.85,38916.0,47.3749,47.3749,47.3304,47.3378,38916.0
2019-03-05 12:45:00,63.85,63.85,63.76,63.77,58104.0,47.3378,47.3378,47.2711,47.2785,58104.0
2019-03-05 12:50:00,63.77,63.81,63.68,63.73,84807.0,47.2785,47.3082,47.2118,47.2489,84807.0
2019-03-05 12:55:00,63.72,63.76,63.67,63.69,61342.0,47.2415,47.2711,47.2044,47.2192,61342.0
2019-03-05 13:00:00,63.69,63.89,63.68,63.81,153620.0,47.2192,47.3675,47.2118,47.3082,153620.0
2019-03-05 13:05:00,63.8,63.86,63.73,63.78,69955.0,47.3008,47.3453,47.2489,47.2859,69955.0
2019-03-05 13:10:00,63.8,63.8,63.58,63.62,271926.0,47.3008,47.3008,47.1377,47.1673,271926.0
2019-03-05 13:15:00,63.63,63.73,63.62,63.67,74325.0,47.1747,47.2489,47.1673,47.2044,74325.0
2019-03-05 13:20:00,63.67,63.7,63.55,63.63,54612.0,47.2044,47.2266,47.1154,47.1747,54612.0
2019-03-05 13:25:00,63.62,63.67,63.54,63.56,61349.0,47.1673,47.2044,47.108,47.1228,61349.0
2019-03-05 13:30:00,63.56,63.63,63.55,63.62,43380.0,47.1228,47.1747,47.1154,47.1673,43380.0
2019-03-05 13:35:00,63.62,63.66,63.57,63.63,43107.0,47.1673,47.197,47.1303,47.1747,43107.0
2019-03-05 13:40:00,63.62,63.64,63.57,63.59,38230.0,47.1673,47.1821,47.1303,47.1451,38230.0
2019-03-05 13:45:00,63.58,63.6,63.54,63.57,71035.0,47.1377,47.1525,47.108,47.1303,71035.0
2019-03-05 13:50:00,63.58,63.61,63.54,63.57,58640.0,47.1377,47.1599,47.108,47.1303,58640.0
2019-03-05 13:55:00,63.57,63.59,63.51,63.51,47941.0,47.1303,47.1451,47.0858,47.0858,47941.0
2019-03-05 14:00:00,63.51,63.54,63.44,63.45,86079.0,47.0858,47.108,47.0339,47.0413,86079.0
2019-03-05 14:05:00,63.45,63.51,63.36,63.37,81984.0,47.0413,47.0858,46.9746,46.982,81984.0
2019-03-05 14:10:00,63.37,63.42,63.34,63.38,66881.0,46.982,47.019,46.9597,46.9894,66881.0
2019-03-05 14:15:00,63.39,63.65,63.39,63.62,60762.0,46.9968,47.1896,46.9968,47.1673,60762.0
2019-03-05 14:20:00,63.62,63.83,63.61,63.75,59925.0,47.1673,47.323,47.1599,47.2637,59925.0
2019-03-05 14:25:00,63.75,63.81,63.71,63.74,70460.0,47.2637,47.3082,47.234,47.2563,70460.0
2019-03-05 14:30:00,63.74,63.75,63.66,63.67,52107.0,47.2563,47.2637,47.197,47.2044,52107.0
2019-03-05 14:35:00,63.66,63.76,63.65,63.76,62590.0,47.197,47.2711,47.1896,47.2711,62590.0
2019-03-05 14:40:00,63.76,63.85,63.69,63.69,83619.0,47.2711,47.3378,47.2192,47.2192,83619.0
2019-03-05 14:45:00,63.7,63.71,63.6,63.63,70424.0,47.2266,47.234,47.1525,47.1747,70424.0
2019-03-05 14:50:00,63.62,63.63,63.5,63.56,74917.0,47.1673,47.1747,47.0784,47.1228,74917.0
2019-03-05 14:55:00,63.55,63.61,63.55,63.56,57847.0,47.1154,47.1599,47.1154,47.1228,57847.0
2019-03-05 15:00:00,63.55,63.56,63.46,63.47,94679.0,47.1154,47.1228,47.0487,47.0561,94679.0
2019-03-05 15:05:00,63.46,63.47,63.36,63.44,96362.0,47.0487,47.0561,46.9746,47.0339,96362.0
2019-03-05 15:10:00,63.44,63.46,63.32,63.32,122395.0,47.0339,47.0487,46.9449,46.9449,122395.0
2019-03-05 15:15:00,63.31,63.32,63.16,63.19,241684.0,46.9375,46.9449,46.8263,46.8485,241684.0
2019-03-05 15:20:00,63.18,63.19,63.08,63.16,269748.0,46.8411,46.8485,46.767,46.8263,269748.0
2019-03-05 15:25:00,63.16,63.17,63.1,63.13,151379.0,46.8263,46.8337,46.7818,46.804,151379.0
2019-03-05 15:30:00,63.13,63.14,63.02,63.03,204927.0,46.804,46.8115,46.7225,46.7299,204927.0
2019-03-05 15:35:00,63.02,63.16,62.99,63.09,194697.0,46.7225,46.8263,46.7002,46.7744,194697.0
2019-03-05 15:40:00,63.09,63.19,62.97,63.18,289528.0,46.7744,46.8485,46.6854,46.8411,289528.0
2019-03-05 15:45:00,63.18,63.33,63.08,63.32,577503.0,46.8411,46.9523,46.767,46.9449,577503.0
2019-03-05 15:50:00,63.32,63.41,63.27,63.41,187603.0,46.9449,47.0116,46.9078,47.0116,187603.0
2019-03-05 15:55:00,63.4,63.57,63.39,63.4,713730.0,47.0042,47.1303,46.9968,47.0042,713730.0
2019-03-06 09:30:00,63.52,63.75,63.23,63.23,165158.0,47.0932,47.2637,46.8782,46.8782,165158.0
2019-03-06 09:35:00,63.23,63.36,62.75,62.79,127338.0,46.8782,46.9746,46.5223,46.552,127338.0
2019-03-06 09:40:00,62.79,62.79,62.37,62.66,190548.0,46.552,46.552,46.2406,46.4556,190548.0
2019-03-06 09:45:00,62.67,62.88,62.53,62.58,114534.0,46.463,46.6187,46.3592,46.3963,114534.0
2019-03-06 09:50:00,62.58,62.59,62.21,62.29,246936.0,46.3963,46.4037,46.122,46.1813,246936.0
2019-03-06 09:55:00,62.26,62.3,62.2,62.21,255140.0,46.159,46.1887,46.1145,46.122,255140.0
2019-03-06 10:00:00,62.21,62.35,62.19,62.27,242978.0,46.122,46.2258,46.1071,46.1664,242978.0
2019-03-06 10:05:00,62.28,62.55,62.27,62.44,213126.0,46.1739,46.374,46.1664,46.2925,213126.0
2019-03-06 10:10:00,62.44,62.44,62.12,62.14,185010.0,46.2925,46.2925,46.0552,46.0701,185010.0
2019-03-06 10:15:00,62.14,62.2,62.1,62.17,109207.0,46.0701,46.1145,46.0404,46.0923,109207.0
2019-03-06 10:20:00,62.17,62.2,62.04,62.09,148601.0,46.0923,46.1145,45.9959,46.033,148601.0
2019-03-06 10:25:00,62.08,62.1,61.96,61.99,142824.0,46.0256,46.0404,45.9366,45.9589,142824.0
2019-03-06 10:30:00,61.99,62.06,61.92,61.93,153884.0,45.9589,46.0107,45.907,45.9144,153884.0
2019-03-06 10:35:00,61.93,62.03,61.91,61.98,179293.0,45.9144,45.9885,45.8995,45.9514,179293.0
2019-03-06 10:40:00,61.99,62.0,61.92,61.97,99401.0,45.9589,45.9663,45.907,45.944,99401.0
2019-03-06 10:45:00,61.97,62.0,61.9,61.92,90941.0,45.944,45.9663,45.8921,45.907,90941.0
2019-03-06 10:50:00,61.92,61.95,61.77,61.79,115250.0,45.907,45.9292,45.7957,45.8106,115250.0
2019-03-06 10:55:00,61.78,61.83,61.68,61.7,142285.0,45.8032,45.8402,45.729,45.7438,142285.0
2019-03-06 11:00:00,61.68,61.74,61.56,61.63,99766.0,45.729,45.7735,45.6401,45.692,99766.0
2019-03-06 11:05:00,61.63,61.63,61.47,61.53,165452.0,45.692,45.692,45.5733,45.6178,165452.0
2019-03-06 11:10:00,61.53,61.6,61.5,61.54,126282.0,45.6178,45.6697,45.5956,45.6252,126282.0
2019-03-06 11:15:00,61.53,61.54,61.47,61.5,144580.0,45.6178,45.6252,45.5733,45.5956,144580.0
2019-03-06 11:20:00,61.5,61.56,61.41,61.53,215821.0,45.5956,45.6401,45.5288,45.6178,215821.0
2019-03-06 11:25:00,61.53,61.53,61.38,61.41,197351.0,45.6178,45.6178,45.5066,45.5288,197351.0
2019-03-06 11:30:00,61.41,61.47,61.36,61.47,171756.0,45.5288,45.5733,45.4918,45.5733,171756.0
2019-03-06 11:35:00,61.47,61.5,61.3,61.42,175941.0,45.5733,45.5956,45.4473,45.5363,175941.0
2019-03-06 11:40:00,61.43,61.51,61.38,61.48,213436.0,45.5437,45.603,45.5066,45.5807,213436.0
2019-03-06 11:45:00,61.48,61.5,61.39,61.39,75415.0,45.5807,45.5956,45.514,45.514,75415.0
2019-03-06 11:50:00,61.39,61.4,61.21,61.25,160587.0,45.514,45.5214,45.3806,45.4102,160587.0
2019-03-06 11:55:00,61.24,61.35,61.19,61.24,105080.0,45.4028,45.4844,45.3657,45.4028,105080.0
2019-03-06 12:00:00,61.24,61.3,61.22,61.23,72733.0,45.4028,45.4473,45.388,45.3954,72733.0
2019-03-06 12:05:00,61.23,61.33,61.23,61.23,81224.0,45.3954,45.4695,45.3954,45.3954,81224.0
2019-03-06 12:10:00,61.23,61.24,61.18,61.18,97199.0,45.3954,45.4028,45.3583,45.3583,97199.0
2019-03-06 12:15:00,61.17,61.27,61.17,61.2,70381.0,45.3509,45.4251,45.3509,45.3732,70381.0
2019-03-06 12:20:00,61.21,61.25,61.13,61.16,82832.0,45.3806,45.4102,45.3213,45.3435,82832.0
2019-03-06 12:25:00,61.16,61.19,61.07,61.08,130257.0,45.3435,45.3657,45.2768,45.2842,130257.0
2019-03-06 12:30:00,61.08,61.09,61.02,61.05,100342.0,45.2842,45.2916,45.2397,45.2619,100342.0
2019-03-06 12:35:00,61.05,61.15,61.03,61.12,81268.0,45.2619,45.3361,45.2471,45.3138,81268.0
2019-03-06 12:40:00,61.12,61.12,61.02,61.02,56127.0,45.3138,45.3138,45.2397,45.2397,56127.0
2019-03-06 12:45:00,61.03,61.03,60.94,60.95,108539.0,45.2471,45.2471,45.1804,45.1878,108539.0
2019-03-06 12:50:00,60.95,61.0,60.92,60.99,76375.0,45.1878,45.2249,45.1656,45.2175,76375.0
2019-03-06 12:55:00,60.99,60.99,60.9,60.91,131116.0,45.2175,45.2175,45.1507,45.1581,131116.0
2019-03-06 13:00:00,60.9,61.04,60.9,60.96,93526.0,45.1507,45.2545,45.1507,45.1952,93526.0
2019-03-06 13:05:00,60.96,61.0,60.94,60.98,86759.0,45.1952,45.2249,45.1804,45.21,86759.0
2019-03-06 13:10:00,60.99,61.01,60.97,61.0,42741.0,45.2175,45.2323,45.2026,45.2249,42741.0
2019-03-06 13:15:00,61.0,61.1,60.91,61.08,165964.0,45.2249,45.299,45.1581,45.2842,165964.0
2019-03-06 13:20:00,61.08,61.08,60.89,60.92,101127.0,45.2842,45.2842,45.1433,45.1656,101127.0
2019-03-06 13:25:00,60.91,61.13,60.89,61.11,127033.0,45.1581,45.3213,45.1433,45.3064,127033.0
2019-03-06 13:30:00,61.12,61.14,61.07,61.11,93211.0,45.3138,45.3287,45.2768,45.3064,93211.0
2019-03-06 13:35:00,61.1,61.22,61.1,61.2,82564.0,45.299,45.388,45.299,45.3732,82564.0
2019-03-06 13:40:00,61.21,61.23,61.17,61.2,75712.0,45.3806,45.3954,45.3509,45.3732,75712.0
2019-03-06 13:45:00,61.19,61.2,61.01,61.03,510200.0,45.3657,45.3732,45.2323,45.2471,510200.0
2019-03-06 13:50:00,61.02,61.2,61.01,61.2,82873.0,45.2397,45.3732,45.2323,45.3732,82873.0
2019-03-06 13:55:00,61.21,61.32,61.21,61.24,157488.0,45.3806,45.4621,45.3806,45.4028,157488.0
2019-03-06 14:00:00,61.23,61.32,61.23,61.25,122379.0,45.3954,45.4621,45.3954,45.4102,122379.0
2019-03-06 14:05:00,61.24,61.26,61.14,61.15,112012.0,45.4028,45.4176,45.3287,45.3361,112012.0
2019-03-06 14:10:00,61.14,61.16,61.07,61.09,96602.0,45.3287,45.3435,45.2768,45.2916,96602.0
2019-03-06 14:15:00,61.1,61.21,61.08,61.2,126666.0,45.299,45.3806,45.2842,45.3732,126666.0
2019-03-06 14:20:00,61.21,61.27,61.19,61.22,137649.0,45.3806,45.4251,45.3657,45.388,137649.0
2019-03-06 14:25:00,61.21,61.22,61.13,61.2,70811.0,45.3806,45.388,45.3213,45.3732,70811.0
2019-03-06 14:30:00,61.2,61.22,61.15,61.17,102967.0,45.3732,45.388,45.3361,45.3509,102967.0
2019-03-06 14:35:00,61.17,61.25,61.17,61.23,114402.0,45.3509,45.4102,45.3509,45.3954,114402.0
2019-03-06 14:40:00,61.23,61.24,61.18,61.24,65917.0,45.3954,45.4028,45.3583,45.4028,65917.0
2019-03-06 14:45:00,61.24,61.4,61.23,61.38,208035.0,45.4028,45.5214,45.3954,45.5066,208035.0
2019-03-06 14:50:00,61.38,61.51,61.33,61.48,100657.0,45.5066,45.603,45.4695,45.5807,100657.0
2019-03-06 14:55:00,61.49,61.49,61.42,61.43,86259.0,45.5882,45.5882,45.5363,45.5437,86259.0
2019-03-06 15:00:00,61.42,61.45,61.32,61.32,137215.0,45.5363,45.5585,45.4621,45.4621,137215.0
2019-03-06 15:05:00,61.32,61.37,61.27,61.37,100018.0,45.4621,45.4992,45.4251,45.4992,100018.0
2019-03-06 15:10:00,61.36,61.36,61.28,61.31,73006.0,45.4918,45.4918,45.4325,45.4547,73006.0
2019-03-06 15:15:00,61.31,61.32,61.22,61.29,118356.0,45.4547,45.4621,45.388,45.4399,118356.0
2019-03-06 15:20:00,61.29,61.41,61.28,61.41,80443.0,45.4399,45.5288,45.4325,45.5288,80443.0
2019-03-06 15:25:00,61.41,61.42,61.32,61.35,144476.0,45.5288,45.5363,45.4621,45.4844,144476.0
2019-03-06 15:30:00,61.35,61.42,61.34,61.38,143459.0,45.4844,45.5363,45.4769,45.5066,143459.0
2019-03-06 15:35:00,61.38,61.38,61.21,61.23,191321.0,45.5066,45.5066,45.3806,45.3954,191321.0
2019-03-06 15:40:00,61.23,61.24,61.15,61.23,244251.0,45.3954,45.4028,45.3361,45.3954,244251.0
2019-03-06 15:45:00,61.22,61.23,61.15,61.18,241851.0,45.388,45.3954,45.3361,45.3583,241851.0
2019-03-06 15:50:00,61.18,61.19,61.13,61.15,389584.0,45.3583,45.3657,45.3213,45.3361,389584.0
2019-03-06 15:55:00,61.15,61.21,61.09,61.1,654466.0,45.3361,45.3806,45.2916,45.299,654466.0
2019-03-07 09:30:00,61.0,61.16,60.69,60.95,207205.0,45.2249,45.3435,44.995,45.1878,207205.0
2019-03-07 09:35:00,60.93,60.97,60.71,60.79,100683.0,45.173,45.2026,45.0099,45.0692,100683.0
2019-03-07 09:40:00,60.78,60.83,60.57,60.65,104418.0,45.0618,45.0988,44.9061,44.9654,104418.0
2019-03-07 09:45:00,60.64,60.64,60.49,60.51,118968.0,44.958,44.958,44.8468,44.8616,118968.0
2019-03-07 09:50:00,60.51,60.52,60.12,60.15,143656.0,44.8616,44.869,44.5724,44.5947,143656.0
2019-03-07 09:55:00,60.17,60.35,60.16,60.21,124248.0,44.6095,44.743,44.6021,44.6392,124248.0
2019-03-07 10:00:00,60.2,60.21,59.96,60.04,206185.0,44.6318,44.6392,44.4538,44.5131,206185.0
2019-03-07 10:05:00,60.04,60.26,60.02,60.17,119072.0,44.5131,44.6762,44.4983,44.6095,119072.0
2019-03-07 10:10:00,60.17,60.44,60.16,60.37,114459.0,44.6095,44.8097,44.6021,44.7578,114459.0
2019-03-07 10:15:00,60.38,60.4,60.13,60.13,88745.0,44.7652,44.78,44.5799,44.5799,88745.0
2019-03-07 10:20:00,60.13,60.39,60.11,60.28,133102.0,44.5799,44.7726,44.565,44.6911,133102.0
2019-03-07 10:25:00,60.3,60.39,60.24,60.3,65804.0,44.7059,44.7726,44.6614,44.7059,65804.0
2019-03-07 10:30:00,60.3,60.43,60.25,60.37,97280.0,44.7059,44.8023,44.6688,44.7578,97280.0
2019-03-07 10:35:00,60.38,60.52,60.33,60.34,86128.0,44.7652,44.869,44.7281,44.7356,86128.0
2019-03-07 10:40:00,60.34,60.34,60.14,60.15,67134.0,44.7356,44.7356,44.5873,44.5947,67134.0
2019-03-07 10:45:00,60.15,60.26,60.14,60.26,57392.0,44.5947,44.6762,44.5873,44.6762,57392.0
2019-03-07 10:50:00,60.25,60.34,60.19,60.22,89457.0,44.6688,44.7356,44.6243,44.6466,89457.0
2019-03-07 10:55:00,60.23,60.29,60.11,60.12,56231.0,44.654,44.6985,44.565,44.5724,56231.0
2019-03-07 11:00:00,60.13,60.17,60.02,60.04,78429.0,44.5799,44.6095,44.4983,44.5131,78429.0
2019-03-07 11:05:00,60.05,60.13,60.04,60.06,51387.0,44.5206,44.5799,44.5131,44.528,51387.0
2019-03-07 11:10:00,60.07,60.1,60.0,60.1,62682.0,44.5354,44.5576,44.4835,44.5576,62682.0
2019-03-07 11:15:00,60.1,60.13,60.04,60.1,63945.0,44.5576,44.5799,44.5131,44.5576,63945.0
2019-03-07 11:20:00,60.09,60.29,60.07,60.26,61217.0,44.5502,44.6985,44.5354,44.6762,61217.0
2019-03-07 11:25:00,60.27,60.44,60.27,60.38,49011.0,44.6837,44.8097,44.6837,44.7652,49011.0
2019-03-07 11:30:00,60.39,60.47,60.37,60.42,73298.0,44.7726,44.8319,44.7578,44.7949,73298.0
2019-03-07 11:35:00,60.41,60.59,60.32,60.46,116460.0,44.7875,44.9209,44.7207,44.8245,116460.0
2019-03-07 11:40:00,60.47,60.5,60.37,60.37,118873.0,44.8319,44.8542,44.7578,44.7578,118873.0
2019-03-07 11:45:00,60.37,60.4,60.22,60.27,52614.0,44.7578,44.78,44.6466,44.6837,52614.0
2019-03-07 11:50:00,60.26,60.26,60.13,60.19,132078.0,44.6762,44.6762,44.5799,44.6243,132078.0
2019-03-07 11:55:00,60.18,60.19,60.1,60.13,88770.0,44.6169,44.6243,44.5576,44.5799,88770.0
2019-03-07 12:00:00,60.13,60.18,60.12,60.16,107827.0,44.5799,44.6169,44.5724,44.6021,107827.0
2019-03-07 12:05:00,60.15,60.18,60.11,60.15,138293.0,44.5947,44.6169,44.565,44.5947,138293.0
2019-03-07 12:10:00,60.15,60.15,60.11,60.14,68285.0,44.5947,44.5947,44.565,44.5873,68285.0
2019-03-07 12:15:00,60.14,60.15,60.04,60.09,77570.0,44.5873,44.5947,44.5131,44.5502,77570.0
2019-03-07 12:20:00,60.09,60.12,60.04,60.07,199027.0,44.5502,44.5724,44.5131,44.5354,199027.0
2019-03-07 12:25:00,60.07,60.1,59.93,59.98,148355.0,44.5354,44.5576,44.4316,44.4687,148355.0
2019-03-07 12:30:00,59.98,60.1,59.88,60.05,123655.0,44.4687,44.5576,44.3945,44.5206,123655.0
2019-03-07 12:35:00,60.04,60.04,59.94,59.96,91543.0,44.5131,44.5131,44.439,44.4538,91543.0
2019-03-07 12:40:00,59.97,60.0,59.94,60.0,55736.0,44.4612,44.4835,44.439,44.4835,55736.0
2019-03-07 12:45:00,60.0,60.07,59.95,60.04,60972.0,44.4835,44.5354,44.4464,44.5131,60972.0
2019-03-07 12:50:00,60.05,60.19,60.03,60.15,82100.0,44.5206,44.6243,44.5057,44.5947,82100.0
2019-03-07 12:55:00,60.15,60.22,60.11,60.21,67062.0,44.5947,44.6466,44.565,44.6392,67062.0
2019-03-07 13:00:00,60.2,60.23,60.17,60.18,34028.0,44.6318,44.654,44.6095,44.6169,34028.0
2019-03-07 13:05:00,60.19,60.2,60.14,60.18,58049.0,44.6243,44.6318,44.5873,44.6169,58049.0
2019-03-07 13:10:00,60.18,60.22,60.1,60.12,90320.0,44.6169,44.6466,44.5576,44.5724,90320.0
2019-03-07 13:15:00,60.12,60.13,59.98,60.05,51016.0,44.5724,44.5799,44.4687,44.5206,51016.0
2019-03-07 13:20:00,60.06,60.12,60.03,60.04,196926.0,44.528,44.5724,44.5057,44.5131,196926.0
2019-03-07 13:25:00,60.04,60.18,60.03,60.16,318961.0,44.5131,44.6169,44.5057,44.6021,318961.0
2019-03-07 13:30:00,60.15,60.16,60.06,60.08,56302.0,44.5947,44.6021,44.528,44.5428,56302.0
2019-03-07 13:35:00,60.08,60.09,59.99,60.02,70604.0,44.5428,44.5502,44.4761,44.4983,70604.0
2019-03-07 13:40:00,60.03,60.03,59.97,59.97,70817.0,44.5057,44.5057,44.4612,44.4612,70817.0
2019-03-07 13:45:00,59.97,60.03,59.97,60.01,41868.0,44.4612,44.5057,44.4612,44.4909,41868.0
2019-03-07 13:50:00,60.01,60.03,59.93,59.94,92156.0,44.4909,44.5057,44.4316,44.439,92156.0
2019-03-07 13:55:00,59.95,59.95,59.82,59.83,79131.0,44.4464,44.4464,44.35,44.3574,79131.0
2019-03-07 14:00:00,59.83,59.88,59.81,59.83,66864.0,44.3574,44.3945,44.3426,44.3574,66864.0
2019-03-07 14:05:00,59.83,59.84,59.75,59.82,88247.0,44.3574,44.3649,44.2981,44.35,88247.0
2019-03-07 14:10:00,59.83,59.83,59.62,59.65,144238.0,44.3574,44.3574,44.2018,44.224,144238.0
2019-03-07 14:15:00,59.65,59.73,59.6,59.71,97771.0,44.224,44.2833,44.1869,44.2685,97771.0
2019-03-07 14:20:00,59.71,59.79,59.7,59.78,97671.0,44.2685,44.3278,44.2611,44.3204,97671.0
2019-03-07 14:25:00,59.78,59.89,59.77,59.87,45217.0,44.3204,44.4019,44.313,44.3871,45217.0
2019-03-07 14:30:00,59.87,59.87,59.76,59.81,98569.0,44.3871,44.3871,44.3055,44.3426,98569.0
2019-03-07 14:35:00,59.82,59.84,59.72,59.76,65574.0,44.35,44.3649,44.2759,44.3055,65574.0
2019-03-07 14:40:00,59.76,59.79,59.72,59.79,88593.0,44.3055,44.3278,44.2759,44.3278,88593.0
2019-03-07 14:45:00,59.79,59.79,59.69,59.73,114973.0,44.3278,44.3278,44.2537,44.2833,114973.0
2019-03-07 14:50:00,59.72,59.73,59.65,59.72,151288.0,44.2759,44.2833,44.224,44.2759,151288.0
2019-03-07 14:55:00,59.72,59.86,59.7,59.78,46034.0,44.2759,44.3797,44.2611,44.3204,46034.0
2019-03-07 15:00:00,59.79,59.86,59.71,59.75,71362.0,44.3278,44.3797,44.2685,44.2981,71362.0
2019-03-07 15:05:00,59.76,59.82,59.72,59.79,47000.0,44.3055,44.35,44.2759,44.3278,47000.0
2019-03-07 15:10:00,59.78,59.81,59.73,59.73,65007.0,44.3204,44.3426,44.2833,44.2833,65007.0
2019-03-07 15:15:00,59.74,59.81,59.73,59.8,42937.0,44.2907,44.3426,44.2833,44.3352,42937.0
2019-03-07 15:20:00,59.8,59.84,59.77,59.84,49292.0,44.3352,44.3649,44.313,44.3649,49292.0
2019-03-07 15:25:00,59.84,59.9,59.67,59.67,96413.0,44.3649,44.4093,44.2388,44.2388,96413.0
2019-03-07 15:30:00,59.68,59.73,59.62,59.62,178175.0,44.2462,44.2833,44.2018,44.2018,178175.0
2019-03-07 15:35:00,59.63,59.67,59.6,59.65,165041.0,44.2092,44.2388,44.1869,44.224,165041.0
2019-03-07 15:40:00,59.64,59.7,59.6,59.66,185090.0,44.2166,44.2611,44.1869,44.2314,185090.0
2019-03-07 15:45:00,59.65,59.68,59.59,59.64,214855.0,44.224,44.2462,44.1795,44.2166,214855.0
2019-03-07 15:50:00,59.64,59.64,59.57,59.6,228850.0,44.2166,44.2166,44.1647,44.1869,228850.0
2019-03-07 15:55:00,59.6,59.82,59.59,59.78,515880.0,44.1869,44.35,44.1795,44.3204,515880.0
2019-03-08 09:30:00,59.87,60.37,59.74,60.16,283191.0,44.3871,44.7578,44.2907,44.6021,283191.0
2019-03-08 09:35:00,60.18,60.68,60.11,60.59,181587.0,44.6169,44.9876,44.565,44.9209,181587.0
2019-03-08 09:40:00,60.59,60.82,60.32,60.37,349252.0,44.9209,45.0914,44.7207,44.7578,349252.0
2019-03-08 09:45:00,60.35,60.41,60.23,60.41,205440.0,44.743,44.7875,44.654,44.7875,205440.0
2019-03-08 09:50:00,60.38,60.56,60.27,60.42,151078.0,44.7652,44.8987,44.6837,44.7949,151078.0
2019-03-08 09:55:00,60.41,60.46,60.28,60.31,137542.0,44.7875,44.8245,44.6911,44.7133,137542.0
2019-03-08 10:00:00,60.31,60.37,60.05,60.07,147437.0,44.7133,44.7578,44.5206,44.5354,147437.0
2019-03-08 10:05:00,60.06,60.08,59.76,59.9,172038.0,44.528,44.5428,44.3055,44.4093,172038.0
2019-03-08 10:10:00,59.9,60.0,59.79,59.8,79707.0,44.4093,44.4835,44.3278,44.3352,79707.0
2019-03-08 10:15:00,59.79,59.83,59.66,59.73,75477.0,44.3278,44.3574,44.2314,44.2833,75477.0
2019-03-08 10:20:00,59.75,59.88,59.71,59.71,69166.0,44.2981,44.3945,44.2685,44.2685,69166.0
2019-03-08 10:25:00,59.71,59.99,59.69,59.94,67916.0,44.2685,44.4761,44.2537,44.439,67916.0
2019-03-08 10:30:00,59.94,60.06,59.79,59.8,64768.0,44.439,44.528,44.3278,44.3352,64768.0
2019-03-08 10:35:00,59.8,59.93,59.72,59.75,112706.0,44.3352,44.4316,44.2759,44.2981,112706.0
2019-03-08 10:40:00,59.73,59.9,59.66,59.86,99792.0,44.2833,44.4093,44.2314,44.3797,99792.0
2019-03-08 10:45:00,59.86,59.87,59.67,59.67,101951.0,44.3797,44.3871,44.2388,44.2388,101951.0
2019-03-08 10:50:00,59.66,59.66,59.37,59.47,182213.0,44.2314,44.2314,44.0164,44.0905,182213.0
2019-03-08 10:55:00,59.48,59.55,59.33,59.55,98472.0,44.098,44.1499,43.9868,44.1499,98472.0
2019-03-08 11:00:00,59.54,59.6,59.47,59.55,177948.0,44.1424,44.1869,44.0905,44.1499,177948.0
2019-03-08 11:05:00,59.56,59.68,59.55,59.64,70727.0,44.1573,44.2462,44.1499,44.2166,70727.0
2019-03-08 11:10:00,59.64,59.72,59.61,59.7,54481.0,44.2166,44.2759,44.1943,44.2611,54481.0
2019-03-08 11:15:00,59.7,59.79,59.66,59.78,69844.0,44.2611,44.3278,44.2314,44.3204,69844.0
2019-03-08 11:20:00,59.78,59.85,59.74,59.85,94818.0,44.3204,44.3723,44.2907,44.3723,94818.0
2019-03-08 11:25:00,59.85,60.04,59.85,60.01,75635.0,44.3723,44.5131,44.3723,44.4909,75635.0
2019-03-08 11:30:00,60.01,60.11,59.99,60.06,189221.0,44.4909,44.565,44.4761,44.528,189221.0
2019-03-08 11:35:00,60.05,60.22,60.05,60.2,144639.0,44.5206,44.6466,44.5206,44.6318,144639.0
2019-03-08 11:40:00,60.21,60.36,60.18,60.32,136470.0,44.6392,44.7504,44.6169,44.7207,136470.0
2019-03-08 11:45:00,60.32,60.65,60.3,60.62,170895.0,44.7207,44.9654,44.7059,44.9431,170895.0
2019-03-08 11:50:00,60.61,60.64,60.43,60.58,105026.0,44.9357,44.958,44.8023,44.9135,105026.0
2019-03-08 11:55:00,60.58,60.64,60.42,60.43,83571.0,44.9135,44.958,44.7949,44.8023,83571.0
2019-03-08 12:00:00,60.43,60.51,60.29,60.29,145854.0,44.8023,44.8616,44.6985,44.6985,145854.0
2019-03-08 12:05:00,60.3,60.33,60.19,60.25,96374.0,44.7059,44.7281,44.6243,44.6688,96374.0
2019-03-08 12:10:00,60.25,60.41,60.25,60.38,62573.0,44.6688,44.7875,44.6688,44.7652,62573.0
2019-03-08 12:15:00,60.38,60.38,60.25,60.35,54871.0,44.7652,44.7652,44.6688,44.743,54871.0
2019-03-08 12:20:00,60.34,60.4,60.25,60.3,100274.0,44.7356,44.78,44.6688,44.7059,100274.0
2019-03-08 12:25:00,60.3,60.39,60.28,60.31,33252.0,44.7059,44.7726,44.6911,44.7133,33252.0
2019-03-08 12:30:00,60.29,60.31,60.07,60.1,92602.0,44.6985,44.7133,44.5354,44.5576,92602.0
2019-03-08 12:35:00,60.1,60.13,60.05,60.06,49277.0,44.5576,44.5799,44.5206,44.528,49277.0
2019-03-08 12:40:00,60.06,60.16,60.06,60.14,53488.0,44.528,44.6021,44.528,44.5873,53488.0
2019-03-08 12:45:00,60.15,60.15,60.07,60.09,41428.0,44.5947,44.5947,44.5354,44.5502,41428.0
2019-03-08 12:50:00,60.1,60.1,59.96,60.02,75591.0,44.5576,44.5576,44.4538,44.4983,75591.0
2019-03-08 12:55:00,60.03,60.04,59.96,60.01,29326.0,44.5057,44.5131,44.4538,44.4909,29326.0
2019-03-08 13:00:00,60.01,60.01,59.92,59.92,43668.0,44.4909,44.4909,44.4242,44.4242,43668.0
2019-03-08 13:05:00,59.93,59.94,59.87,59.91,47320.0,44.4316,44.439,44.3871,44.4168,47320.0
2019-03-08 13:10:00,59.91,60.01,59.89,60.0,50062.0,44.4168,44.4909,44.4019,44.4835,50062.0
2019-03-08 13:15:00,60.0,60.01,59.92,59.99,35494.0,44.4835,44.4909,44.4242,44.4761,35494.0
2019-03-08 13:20:00,59.99,60.02,59.95,60.01,66104.0,44.4761,44.4983,44.4464,44.4909,66104.0
2019-03-08 13:25:00,60.01,60.06,59.98,60.05,27820.0,44.4909,44.528,44.4687,44.5206,27820.0
2019-03-08 13:30:00,60.04,60.06,59.98,60.05,28613.0,44.5131,44.528,44.4687,44.5206,28613.0
2019-03-08 13:35:00,60.06,60.14,60.04,60.14,42706.0,44.528,44.5873,44.5131,44.5873,42706.0
2019-03-08 13:40:00,60.13,60.19,60.12,60.12,28167.0,44.5799,44.6243,44.5724,44.5724,28167.0
2019-03-08 13:45:00,60.12,60.12,60.01,60.02,174629.0,44.5724,44.5724,44.4909,44.4983,174629.0
2019-03-08 13:50:00,60.02,60.06,59.99,60.0,40116.0,44.4983,44.528,44.4761,44.4835,40116.0
2019-03-08 13:55:00,59.99,60.01,59.94,59.97,53728.0,44.4761,44.4909,44.439,44.4612,53728.0
2019-03-08 14:00:00,59.98,60.0,59.79,59.8,66426.0,44.4687,44.4835,44.3278,44.3352,66426.0
2019-03-08 14:05:00,59.78,59.85,59.76,59.8,56750.0,44.3204,44.3723,44.3055,44.3352,56750.0
2019-03-08 14:10:00,59.81,59.85,59.76,59.76,147492.0,44.3426,44.3723,44.3055,44.3055,147492.0
2019-03-08 14:15:00,59.76,59.83,59.76,59.81,43723.0,44.3055,44.3574,44.3055,44.3426,43723.0
2019-03-08 14:20:00,59.82,59.83,59.79,59.79,33728.0,44.35,44.3574,44.3278,44.3278,33728.0
2019-03-08 14:25:00,59.79,59.92,59.76,59.89,67003.0,44.3278,44.4242,44.3055,44.4019,67003.0
2019-03-08 14:30:00,59.89,59.93,59.86,59.89,45149.0,44.4019,44.4316,44.3797,44.4019,45149.0
2019-03-08 14:35:00,59.89,59.9,59.85,59.85,34600.0,44.4019,44.4093,44.3723,44.3723,34600.0
2019-03-08 14:40:00,59.85,59.87,59.82,59.83,43562.0,44.3723,44.3871,44.35,44.3574,43562.0
2019-03-08 14:45:00,59.83,59.86,59.78,59.86,51558.0,44.3574,44.3797,44.3204,44.3797,51558.0
2019-03-08 14:50:00,59.86,59.91,59.85,59.85,51807.0,44.3797,44.4168,44.3723,44.3723,51807.0
2019-03-08 14:55:00,59.85,59.87,59.8,59.8,45147.0,44.3723,44.3871,44.3352,44.3352,45147.0
2019-03-08 15:00:00,59.81,59.84,59.77,59.82,68727.0,44.3426,44.3649,44.313,44.35,68727.0
2019-03-08 15:05:00,59.82,59.97,59.82,59.94,69000.0,44.35,44.4612,44.35,44.439,69000.0
2019-03-08 15:10:00,59.93,59.95,59.88,59.91,45282.0,44.4316,44.4464,44.3945,44.4168,45282.0
2019-03-08 15:15:00,59.91,59.93,59.87,59.91,51211.0,44.4168,44.4316,44.3871,44.4168,51211.0
2019-03-08 15:20:00,59.92,60.0,59.91,59.93,47303.0,44.4242,44.4835,44.4168,44.4316,47303.0
2019-03-08 15:25:00,59.93,59.95,59.86,59.88,59742.0,44.4316,44.4464,44.3797,44.3945,59742.0
2019-03-08 15:30:00,59.86,59.91,59.82,59.91,99496.0,44.3797,44.4168,44.35,44.4168,99496.0
2019-03-08 15:35:00,59.9,59.9,59.75,59.76,122265.0,44.4093,44.4093,44.2981,44.3055,122265.0
2019-03-08 15:40:00,59.77,59.92,59.75,59.9,151623.0,44.313,44.4242,44.2981,44.4093,151623.0
2019-03-08 15:45:00,59.91,59.95,59.86,59.88,142302.0,44.4168,44.4464,44.3797,44.3945,142302.0
2019-03-08 15:50:00,59.89,59.96,59.88,59.93,261201.0,44.4019,44.4538,44.3945,44.4316,261201.0
2019-03-08 15:55:00,59.93,59.96,59.84,59.92,641908.0,44.4316,44.4538,44.3649,44.4242,641908.0
2019-03-11 09:30:00,60.19,60.25,59.85,60.06,184681.0,44.6243,44.6688,44.3723,44.528,184681.0
2019-03-11 09:35:00,60.08,60.15,59.98,60.07,57811.0,44.5428,44.5947,44.4687,44.5354,57811.0
2019-03-11 09:40:00,60.06,60.16,59.95,60.01,53203.0,44.528,44.6021,44.4464,44.4909,53203.0
2019-03-11 09:45:00,60.01,60.02,59.84,59.85,84546.0,44.4909,44.4983,44.3649,44.3723,84546.0
2019-03-11 09:50:00,59.85,59.98,59.85,59.98,56687.0,44.3723,44.4687,44.3723,44.4687,56687.0
2019-03-11 09:55:00,59.98,60.16,59.96,60.07,52620.0,44.4687,44.6021,44.4538,44.5354,52620.0
2019-03-11 10:00:00,60.07,60.23,60.06,60.12,53897.0,44.5354,44.654,44.528,44.5724,53897.0
2019-03-11 10:05:00,60.12,60.26,60.1,60.19,40152.0,44.5724,44.6762,44.5576,44.6243,40152.0
2019-03-11 10:10:00,60.2,60.26,60.17,60.2,49008.0,44.6318,44.6762,44.6095,44.6318,49008.0
2019-03-11 10:15:00,60.21,60.32,60.19,60.31,61811.0,44.6392,44.7207,44.6243,44.7133,61811.0
2019-03-11 10:20:00,60.31,60.37,60.31,60.36,35727.0,44.7133,44.7578,44.7133,44.7504,35727.0
2019-03-11 10:25:00,60.36,60.47,60.34,60.46,38848.0,44.7504,44.8319,44.7356,44.8245,38848.0
2019-03-11 10:30:00,60.46,60.66,60.41,60.55,108044.0,44.8245,44.9728,44.7875,44.8912,108044.0
2019-03-11 10:35:00,60.55,60.55,60.43,60.51,35201.0,44.8912,44.8912,44.8023,44.8616,35201.0
2019-03-11 10:40:00,60.51,60.57,60.48,60.5,22622.0,44.8616,44.9061,44.8394,44.8542,22622.0
2019-03-11 10:45:00,60.5,60.67,60.5,60.64,33263.0,44.8542,44.9802,44.8542,44.958,33263.0
2019-03-11 10:50:00,60.64,60.67,60.62,60.66,37968.0,44.958,44.9802,44.9431,44.9728,37968.0
2019-03-11 10:55:00,60.66,60.7,60.61,60.63,45190.0,44.9728,45.0025,44.9357,44.9506,45190.0
2019-03-11 11:00:00,60.62,60.62,60.52,60.54,49368.0,44.9431,44.9431,44.869,44.8838,49368.0
2019-03-11 11:05:00,60.55,60.64,60.54,60.62,39916.0,44.8912,44.958,44.8838,44.9431,39916.0
2019-03-11 11:10:00,60.61,60.66,60.56,60.64,32524.0,44.9357,44.9728,44.8987,44.958,32524.0
2019-03-11 11:15:00,60.65,60.73,60.6,60.65,41836.0,44.9654,45.0247,44.9283,44.9654,41836.0
2019-03-11 11:20:00,60.65,60.68,60.6,60.63,28470.0,44.9654,44.9876,44.9283,44.9506,28470.0
2019-03-11 11:25:00,60.64,60.76,60.63,60.76,42312.0,44.958,45.0469,44.9506,45.0469,42312.0
2019-03-11 11:30:00,60.76,60.76,60.69,60.7,39564.0,45.0469,45.0469,44.995,45.0025,39564.0
2019-03-11 11:35:00,60.7,60.76,60.66,60.72,37104.0,45.0025,45.0469,44.9728,45.0173,37104.0
2019-03-11 11:40:00,60.72,60.75,60.55,60.56,43412.0,45.0173,45.0395,44.8912,44.8987,43412.0
2019-03-11 11:45:00,60.56,60.56,60.46,60.46,50545.0,44.8987,44.8987,44.8245,44.8245,50545.0
2019-03-11 11:50:00,60.46,60.52,60.46,60.47,37090.0,44.8245,44.869,44.8245,44.8319,37090.0
2019-03-11 11:55:00,60.47,60.54,60.45,60.54,49835.0,44.8319,44.8838,44.8171,44.8838,49835.0
2019-03-11 12:00:00,60.54,60.55,60.46,60.52,37160.0,44.8838,44.8912,44.8245,44.869,37160.0
2019-03-11 12:05:00,60.53,60.55,60.5,60.52,34200.0,44.8764,44.8912,44.8542,44.869,34200.0
2019-03-11 12:10:00,60.54,60.6,60.53,60.57,26952.0,44.8838,44.9283,44.8764,44.9061,26952.0
2019-03-11 12:15:00,60.57,60.64,60.56,60.6,24166.0,44.9061,44.958,44.8987,44.9283,24166.0
2019-03-11 12:20:00,60.61,60.7,60.6,60.68,20103.0,44.9357,45.0025,44.9283,44.9876,20103.0
2019-03-11 12:25:00,60.67,60.71,60.64,60.68,30663.0,44.9802,45.0099,44.958,44.9876,30663.0
2019-03-11 12:30:00,60.68,60.72,60.63,60.64,33995.0,44.9876,45.0173,44.9506,44.958,33995.0
2019-03-11 12:35:00,60.65,60.72,60.64,60.65,21809.0,44.9654,45.0173,44.958,44.9654,21809.0
2019-03-11 12:40:00,60.65,60.75,60.6,60.74,40971.0,44.9654,45.0395,44.9283,45.0321,40971.0
2019-03-11 12:45:00,60.74,60.81,60.72,60.74,29419.0,45.0321,45.084,45.0173,45.0321,29419.0
2019-03-11 12:50:00,60.74,60.8,60.73,60.75,24626.0,45.0321,45.0766,45.0247,45.0395,24626.0
2019-03-11 12:55:00,60.75,60.8,60.75,60.79,15426.0,45.0395,45.0766,45.0395,45.0692,15426.0
2019-03-11 13:00:00,60.8,60.89,60.79,60.85,40441.0,45.0766,45.1433,45.0692,45.1137,40441.0
2019-03-11 13:05:00,60.85,60.95,60.85,60.92,41232.0,45.1137,45.1878,45.1137,45.1656,41232.0
2019-03-11 13:10:00,60.91,61.0,60.9,60.97,48722.0,45.1581,45.2249,45.1507,45.2026,48722.0
2019-03-11 13:15:00,60.96,61.0,60.93,60.94,29596.0,45.1952,45.2249,45.173,45.1804,29596.0
2019-03-11 13:20:00,60.94,60.99,60.93,60.93,27532.0,45.1804,45.2175,45.173,45.173,27532.0
2019-03-11 13:25:00,60.93,61.0,60.92,60.99,44197.0,45.173,45.2249,45.1656,45.2175,44197.0
2019-03-11 13:30:00,60.99,61.04,60.97,61.0,39186.0,45.2175,45.2545,45.2026,45.2249,39186.0
2019-03-11 13:35:00,61.0,61.05,61.0,61.04,23784.0,45.2249,45.2619,45.2249,45.2545,23784.0
2019-03-11 13:40:00,61.04,61.08,61.01,61.07,33793.0,45.2545,45.2842,45.2323,45.2768,33793.0
2019-03-11 13:45:00,61.08,61.1,60.97,60.98,34952.0,45.2842,45.299,45.2026,45.21,34952.0
2019-03-11 13:50:00,60.99,61.03,60.87,60.91,69604.0,45.2175,45.2471,45.1285,45.1581,69604.0
2019-03-11 13:55:00,60.91,60.97,60.9,60.95,18310.0,45.1581,45.2026,45.1507,45.1878,18310.0
2019-03-11 14:00:00,60.94,60.95,60.82,60.82,42931.0,45.1804,45.1878,45.0914,45.0914,42931.0
2019-03-11 14:05:00,60.82,60.85,60.76,60.8,45745.0,45.0914,45.1137,45.0469,45.0766,45745.0
2019-03-11 14:10:00,60.79,60.84,60.77,60.83,32952.0,45.0692,45.1063,45.0544,45.0988,32952.0
2019-03-11 14:15:00,60.82,60.83,60.77,60.78,28063.0,45.0914,45.0988,45.0544,45.0618,28063.0
2019-03-11 14:20:00,60.78,60.83,60.74,60.81,30353.0,45.0618,45.0988,45.0321,45.084,30353.0
2019-03-11 14:25:00,60.8,60.85,60.73,60.77,200566.0,45.0766,45.1137,45.0247,45.0544,200566.0
2019-03-11 14:30:00,60.77,60.77,60.71,60.76,43312.0,45.0544,45.0544,45.0099,45.0469,43312.0
2019-03-11 14:35:00,60.76,60.76,60.71,60.73,35431.0,45.0469,45.0469,45.0099,45.0247,35431.0
2019-03-11 14:40:00,60.72,60.72,60.63,60.65,35823.0,45.0173,45.0173,44.9506,44.9654,35823.0
2019-03-11 14:45:00,60.65,60.7,60.64,60.68,67393.0,44.9654,45.0025,44.958,44.9876,67393.0
2019-03-11 14:50:00,60.68,60.78,60.66,60.75,33026.0,44.9876,45.0618,44.9728,45.0395,33026.0
2019-03-11 14:55:00,60.75,60.8,60.72,60.76,33948.0,45.0395,45.0766,45.0173,45.0469,33948.0
2019-03-11 15:00:00,60.76,60.77,60.7,60.77,24340.0,45.0469,45.0544,45.0025,45.0544,24340.0
2019-03-11 15:05:00,60.78,60.79,60.76,60.77,29947.0,45.0618,45.0692,45.0469,45.0544,29947.0
2019-03-11 15:10:00,60.76,60.8,60.74,60.75,35576.0,45.0469,45.0766,45.0321,45.0395,35576.0
2019-03-11 15:15:00,60.76,60.8,60.71,60.78,31090.0,45.0469,45.0766,45.0099,45.0618,31090.0
2019-03-11 15:20:00,60.78,60.84,60.76,60.82,33410.0,45.0618,45.1063,45.0469,45.0914,33410.0
2019-03-11 15:25:00,60.82,60.83,60.75,60.78,45370.0,45.0914,45.0988,45.0395,45.0618,45370.0
2019-03-11 15:30:00,60.79,60.83,60.78,60.8,48075.0,45.0692,45.0988,45.0618,45.0766,48075.0
2019-03-11 15:35:00,60.8,60.82,60.76,60.77,47456.0,45.0766,45.0914,45.0469,45.0544,47456.0
2019-03-11 15:40:00,60.77,60.77,60.7,60.75,55061.0,45.0544,45.0544,45.0025,45.0395,55061.0
2019-03-11 15:45:00,60.75,60.81,60.74,60.8,96319.0,45.0395,45.084,45.0321,45.0766,96319.0
2019-03-11 15:50:00,60.79,60.8,60.74,60.79,94062.0,45.0692,45.0766,45.0321,45.0692,94062.0
2019-03-11 15:55:00,60.79,60.97,60.67,60.67,666495.0,45.0692,45.2026,44.9802,44.9802,666495.0
2019-03-12 09:30:00,60.96,61.14,60.79,61.04,135463.0,45.1952,45.3287,45.0692,45.2545,135463.0
2019-03-12 09:35:00,61.04,61.15,60.99,61.07,88235.0,45.2545,45.3361,45.2175,45.2768,88235.0
2019-03-12 09:40:00,61.04,61.08,60.89,60.98,45600.0,45.2545,45.2842,45.1433,45.21,45600.0
2019-03-12 09:45:00,60.99,61.08,60.95,61.01,58498.0,45.2175,45.2842,45.1878,45.2323,58498.0
2019-03-12 09:50:00,61.01,61.08,60.96,61.03,36216.0,45.2323,45.2842,45.1952,45.2471,36216.0
2019-03-12 09:55:00,61.03,61.18,61.02,61.11,53609.0,45.2471,45.3583,45.2397,45.3064,53609.0
2019-03-12 10:00:00,61.11,61.13,60.86,60.93,74174.0,45.3064,45.3213,45.1211,45.173,74174.0
2019-03-12 10:05:00,60.93,60.98,60.88,60.97,66495.0,45.173,45.21,45.1359,45.2026,66495.0
2019-03-12 10:10:00,60.97,61.11,60.96,60.98,47123.0,45.2026,45.3064,45.1952,45.21,47123.0
2019-03-12 10:15:00,60.98,61.03,60.93,61.03,51058.0,45.21,45.2471,45.173,45.2471,51058.0
2019-03-12 10:20:00,61.02,61.09,61.02,61.08,30431.0,45.2397,45.2916,45.2397,45.2842,30431.0
2019-03-12 10:25:00,61.07,61.19,61.04,61.18,47361.0,45.2768,45.3657,45.2545,45.3583,47361.0
2019-03-12 10:30:00,61.18,61.23,61.14,61.17,144349.0,45.3583,45.3954,45.3287,45.3509,144349.0
2019-03-12 10:35:00,61.18,61.21,61.12,61.17,48517.0,45.3583,45.3806,45.3138,45.3509,48517.0
2019-03-12 10:40:00,61.17,61.18,60.96,60.96,34323.0,45.3509,45.3583,45.1952,45.1952,34323.0
2019-03-12 10:45:00,60.96,60.96,60.86,60.92,49909.0,45.1952,45.1952,45.1211,45.1656,49909.0
2019-03-12 10:50:00,60.93,60.96,60.8,60.86,41386.0,45.173,45.1952,45.0766,45.1211,41386.0
2019-03-12 10:55:00,60.85,60.89,60.81,60.85,45809.0,45.1137,45.1433,45.084,45.1137,45809.0
2019-03-12 11:00:00,60.85,60.85,60.67,60.68,167336.0,45.1137,45.1137,44.9802,44.9876,167336.0
2019-03-12 11:05:00,60.69,60.79,60.68,60.78,127032.0,44.995,45.0692,44.9876,45.0618,127032.0
2019-03-12 11:10:00,60.78,60.83,60.69,60.74,54090.0,45.0618,45.0988,44.995,45.0321,54090.0
2019-03-12 11:15:00,60.73,60.83,60.7,60.81,27843.0,45.0247,45.0988,45.0025,45.084,27843.0
2019-03-12 11:20:00,60.8,60.94,60.79,60.86,41437.0,45.0766,45.1804,45.0692,45.1211,41437.0
2019-03-12 11:25:00,60.86,60.97,60.84,60.96,32306.0,45.1211,45.2026,45.1063,45.1952,32306.0
2019-03-12 11:30:00,60.96,61.07,60.92,61.04,39748.0,45.1952,45.2768,45.1656,45.2545,39748.0
2019-03-12 11:35:00,61.04,61.17,61.04,61.14,46896.0,45.2545,45.3509,45.2545,45.3287,46896.0
2019-03-12 11:40:00,61.14,61.18,61.1,61.14,26470.0,45.3287,45.3583,45.299,45.3287,26470.0
2019-03-12 11:45:00,61.14,61.15,61.06,61.08,51309.0,45.3287,45.3361,45.2694,45.2842,51309.0
2019-03-12 11:50:00,61.08,61.13,61.07,61.1,56917.0,45.2842,45.3213,45.2768,45.299,56917.0
2019-03-12 11:55:00,61.11,61.17,61.05,61.15,53861.0,45.3064,45.3509,45.2619,45.3361,53861.0
2019-03-12 12:00:00,61.16,61.16,61.01,61.01,31493.0,45.3435,45.3435,45.2323,45.2323,31493.0
2019-03-12 12:05:00,61.01,61.12,60.99,61.07,39663.0,45.2323,45.3138,45.2175,45.2768,39663.0
2019-03-12 12:10:00,61.06,61.18,61.06,61.18,64225.0,45.2694,45.3583,45.2694,45.3583,64225.0
2019-03-12 12:15:00,61.18,61.19,61.08,61.12,27576.0,45.3583,45.3657,45.2842,45.3138,27576.0
2019-03-12 12:20:00,61.12,61.14,61.04,61.11,31249.0,45.3138,45.3287,45.2545,45.3064,31249.0
2019-03-12 12:25:00,61.11,61.17,61.08,61.13,36147.0,45.3064,45.3509,45.2842,45.3213,36147.0
2019-03-12 12:30:00,61.12,61.13,61.04,61.08,27446.0,45.3138,45.3213,45.2545,45.2842,27446.0
2019-03-12 12:35:00,61.07,61.11,61.07,61.08,24753.0,45.2768,45.3064,45.2768,45.2842,24753.0
2019-03-12 12:40:00,61.08,61.12,61.02,61.03,28885.0,45.2842,45.3138,45.2397,45.2471,28885.0
2019-03-12 12:45:00,61.04,61.11,61.02,61.07,46897.0,45.2545,45.3064,45.2397,45.2768,46897.0
2019-03-12 12:50:00,61.07,61.08,60.99,61.02,40790.0,45.2768,45.2842,45.2175,45.2397,40790.0
2019-03-12 12:55:00,61.02,61.07,61.0,61.01,25498.0,45.2397,45.2768,45.2249,45.2323,25498.0
2019-03-12 13:00:00,61.02,61.09,61.01,61.08,12707.0,45.2397,45.2916,45.2323,45.2842,12707.0
2019-03-12 13:05:00,61.07,61.15,61.05,61.14,33180.0,45.2768,45.3361,45.2619,45.3287,33180.0
2019-03-12 13:10:00,61.13,61.13,61.06,61.06,20222.0,45.3213,45.3213,45.2694,45.2694,20222.0
2019-03-12 13:15:00,61.06,61.06,61.01,61.02,19294.0,45.2694,45.2694,45.2323,45.2397,19294.0
2019-03-12 13:20:00,61.02,61.11,61.01,61.1,34691.0,45.2397,45.3064,45.2323,45.299,34691.0
2019-03-12 13:25:00,61.09,61.11,61.04,61.05,11168.0,45.2916,45.3064,45.2545,45.2619,11168.0
2019-03-12 13:30:00,61.05,61.06,61.01,61.02,20293.0,45.2619,45.2694,45.2323,45.2397,20293.0
2019-03-12 13:35:00,61.03,61.07,61.01,61.06,14390.0,45.2471,45.2768,45.2323,45.2694,14390.0
2019-03-12 13:40:00,61.07,61.08,61.04,61.04,15059.0,45.2768,45.2842,45.2545,45.2545,15059.0
2019-03-12 13:45:00,61.04,61.12,61.02,61.12,48636.0,45.2545,45.3138,45.2397,45.3138,48636.0
2019-03-12 13:50:00,61.11,61.14,61.07,61.08,54684.0,45.3064,45.3287,45.2768,45.2842,54684.0
2019-03-12 13:55:00,61.09,61.13,61.08,61.1,34067.0,45.2916,45.3213,45.2842,45.299,34067.0
2019-03-12 14:00:00,61.11,61.11,61.05,61.09,13707.0,45.3064,45.3064,45.2619,45.2916,13707.0
2019-03-12 14:05:00,61.09,61.11,61.06,61.1,16303.0,45.2916,45.3064,45.2694,45.299,16303.0
2019-03-12 14:10:00,61.09,61.11,61.05,61.05,22272.0,45.2916,45.3064,45.2619,45.2619,22272.0
2019-03-12 14:15:00,61.05,61.12,61.03,61.12,37549.0,45.2619,45.3138,45.2471,45.3138,37549.0
2019-03-12 14:20:00,61.12,61.13,61.06,61.06,23352.0,45.3138,45.3213,45.2694,45.2694,23352.0
2019-03-12 14:25:00,61.06,61.1,61.05,61.07,15837.0,45.2694,45.299,45.2619,45.2768,15837.0
2019-03-12 14:30:00,61.08,61.12,61.06,61.12,17794.0,45.2842,45.3138,45.2694,45.3138,17794.0
2019-03-12 14:35:00,61.12,61.13,61.05,61.05,18055.0,45.3138,45.3213,45.2619,45.2619,18055.0
2019-03-12 14:40:00,61.04,61.07,61.01,61.04,15400.0,45.2545,45.2768,45.2323,45.2545,15400.0
2019-03-12 14:45:00,61.04,61.06,61.0,61.02,17637.0,45.2545,45.2694,45.2249,45.2397,17637.0
2019-03-12 14:50:00,61.03,61.04,60.99,61.0,22549.0,45.2471,45.2545,45.2175,45.2249,22549.0
2019-03-12 14:55:00,61.0,61.06,60.99,61.03,16851.0,45.2249,45.2694,45.2175,45.2471,16851.0
2019-03-12 15:00:00,61.03,61.05,60.98,61.02,18805.0,45.2471,45.2619,45.21,45.2397,18805.0
2019-03-12 15:05:00,61.03,61.04,61.0,61.04,19047.0,45.2471,45.2545,45.2249,45.2545,19047.0
2019-03-12 15:10:00,61.04,61.04,60.95,60.98,19153.0,45.2545,45.2545,45.1878,45.21,19153.0
2019-03-12 15:15:00,60.97,60.97,60.9,60.91,31651.0,45.2026,45.2026,45.1507,45.1581,31651.0
2019-03-12 15:20:00,60.91,60.98,60.88,60.97,30760.0,45.1581,45.21,45.1359,45.2026,30760.0
2019-03-12 15:25:00,60.97,61.02,60.95,60.96,39579.0,45.2026,45.2397,45.1878,45.1952,39579.0
2019-03-12 15:30:00,60.96,60.98,60.89,60.98,32383.0,45.1952,45.21,45.1433,45.21,32383.0
2019-03-12 15:35:00,60.99,61.01,60.92,61.0,46616.0,45.2175,45.2323,45.1656,45.2249,46616.0
2019-03-12 15:40:00,60.99,61.11,60.97,61.11,52927.0,45.2175,45.3064,45.2026,45.3064,52927.0
2019-03-12 15:45:00,61.11,61.13,61.03,61.08,95587.0,45.3064,45.3213,45.2471,45.2842,95587.0
2019-03-12 15:50:00,61.08,61.09,61.0,61.04,130771.0,45.2842,45.2916,45.2249,45.2545,130771.0
2019-03-12 15:55:00,61.04,61.04,60.97,60.99,359417.0,45.2545,45.2545,45.2026,45.2175,359417.0
2019-03-13 09:30:00,61.42,61.46,61.15,61.16,149489.0,45.5363,45.5659,45.3361,45.3435,149489.0
2019-03-13 09:35:00,61.16,61.21,61.06,61.13,55604.0,45.3435,45.3806,45.2694,45.3213,55604.0
2019-03-13 09:40:00,61.13,61.24,61.02,61.12,47840.0,45.3213,45.4028,45.2397,45.3138,47840.0
2019-03-13 09:45:00,61.11,61.18,61.05,61.16,40071.0,45.3064,45.3583,45.2619,45.3435,40071.0
2019-03-13 09:50:00,61.18,61.19,61.06,61.1,34870.0,45.3583,45.3657,45.2694,45.299,34870.0
2019-03-13 09:55:00,61.11,61.19,61.08,61.12,35694.0,45.3064,45.3657,45.2842,45.3138,35694.0
2019-03-13 10:00:00,61.13,61.37,61.1,61.31,71666.0,45.3213,45.4992,45.299,45.4547,71666.0
2019-03-13 10:05:00,61.3,61.33,61.26,61.29,21545.0,45.4473,45.4695,45.4176,45.4399,21545.0
2019-03-13 10:10:00,61.28,61.35,61.18,61.21,59270.0,45.4325,45.4844,45.3583,45.3806,59270.0
2019-03-13 10:15:00,61.22,61.36,61.18,61.31,45827.0,45.388,45.4918,45.3583,45.4547,45827.0
2019-03-13 10:20:00,61.31,61.32,61.12,61.25,56737.0,45.4547,45.4621,45.3138,45.4102,56737.0
2019-03-13 10:25:00,61.25,61.35,61.24,61.33,55571.0,45.4102,45.4844,45.4028,45.4695,55571.0
2019-03-13 10:30:00,61.31,61.42,61.24,61.25,53838.0,45.4547,45.5363,45.4028,45.4102,53838.0
2019-03-13 10:35:00,61.26,61.3,61.22,61.28,18536.0,45.4176,45.4473,45.388,45.4325,18536.0
2019-03-13 10:40:00,61.27,61.43,61.27,61.36,42697.0,45.4251,45.5437,45.4251,45.4918,42697.0
2019-03-13 10:45:00,61.37,61.46,61.35,61.39,25686.0,45.4992,45.5659,45.4844,45.514,25686.0
2019-03-13 10:50:00,61.4,61.43,61.35,61.4,21311.0,45.5214,45.5437,45.4844,45.5214,21311.0
2019-03-13 10:55:00,61.41,61.45,61.37,61.43,32252.0,45.5288,45.5585,45.4992,45.5437,32252.0
2019-03-13 11:00:00,61.43,61.55,61.43,61.5,51127.0,45.5437,45.6326,45.5437,45.5956,51127.0
2019-03-13 11:05:00,61.5,61.58,61.49,61.53,35899.0,45.5956,45.6549,45.5882,45.6178,35899.0
2019-03-13 11:10:00,61.52,61.56,61.45,61.48,136492.0,45.6104,45.6401,45.5585,45.5807,136492.0
2019-03-13 11:15:00,61.48,61.54,61.45,61.5,61302.0,45.5807,45.6252,45.5585,45.5956,61302.0
2019-03-13 11:20:00,61.5,61.57,61.47,61.53,62149.0,45.5956,45.6475,45.5733,45.6178,62149.0
2019-03-13 11:25:00,61.53,61.61,61.5,61.6,101580.0,45.6178,45.6771,45.5956,45.6697,101580.0
2019-03-13 11:30:00,61.61,61.67,61.51,61.51,84005.0,45.6771,45.7216,45.603,45.603,84005.0
2019-03-13 11:35:00,61.51,61.58,61.48,61.53,29487.0,45.603,45.6549,45.5807,45.6178,29487.0
2019-03-13 11:40:00,61.53,61.56,61.45,61.48,32236.0,45.6178,45.6401,45.5585,45.5807,32236.0
2019-03-13 11:45:00,61.47,61.5,61.36,61.38,57613.0,45.5733,45.5956,45.4918,45.5066,57613.0
2019-03-13 11:50:00,61.38,61.42,61.35,61.38,55498.0,45.5066,45.5363,45.4844,45.5066,55498.0
2019-03-13 11:55:00,61.4,61.46,61.35,61.37,52306.0,45.5214,45.5659,45.4844,45.4992,52306.0
2019-03-13 12:00:00,61.38,61.46,61.35,61.36,63878.0,45.5066,45.5659,45.4844,45.4918,63878.0
2019-03-13 12:05:00,61.38,61.4,61.35,61.37,44024.0,45.5066,45.5214,45.4844,45.4992,44024.0
2019-03-13 12:10:00,61.37,61.4,61.35,61.38,73158.0,45.4992,45.5214,45.4844,45.5066,73158.0
2019-03-13 12:15:00,61.38,61.4,61.35,61.37,18372.0,45.5066,45.5214,45.4844,45.4992,18372.0
2019-03-13 12:20:00,61.36,61.38,61.34,61.37,34357.0,45.4918,45.5066,45.4769,45.4992,34357.0
2019-03-13 12:25:00,61.36,61.37,61.35,61.35,56955.0,45.4918,45.4992,45.4844,45.4844,56955.0
2019-03-13 12:30:00,61.35,61.41,61.35,61.41,43619.0,45.4844,45.5288,45.4844,45.5288,43619.0
2019-03-13 12:35:00,61.41,61.44,61.36,61.36,18562.0,45.5288,45.5511,45.4918,45.4918,18562.0
2019-03-13 12:40:00,61.35,61.38,61.35,61.37,23491.0,45.4844,45.5066,45.4844,45.4992,23491.0
2019-03-13 12:45:00,61.37,61.38,61.35,61.37,14220.0,45.4992,45.5066,45.4844,45.4992,14220.0
2019-03-13 12:50:00,61.37,61.39,61.35,61.37,31949.0,45.4992,45.514,45.4844,45.4992,31949.0
2019-03-13 12:55:00,61.36,61.48,61.35,61.47,29057.0,45.4918,45.5807,45.4844,45.5733,29057.0
2019-03-13 13:00:00,61.47,61.48,61.38,61.42,37791.0,45.5733,45.5807,45.5066,45.5363,37791.0
2019-03-13 13:05:00,61.41,61.45,61.4,61.45,63938.0,45.5288,45.5585,45.5214,45.5585,63938.0
2019-03-13 13:10:00,61.46,61.59,61.44,61.53,26152.0,45.5659,45.6623,45.5511,45.6178,26152.0
2019-03-13 13:15:00,61.53,61.6,61.52,61.59,174935.0,45.6178,45.6697,45.6104,45.6623,174935.0
2019-03-13 13:20:00,61.59,61.65,61.52,61.64,33647.0,45.6623,45.7068,45.6104,45.6994,33647.0
2019-03-13 13:25:00,61.65,61.7,61.62,61.67,31964.0,45.7068,45.7438,45.6845,45.7216,31964.0
2019-03-13 13:30:00,61.66,61.68,61.65,61.67,28522.0,45.7142,45.729,45.7068,45.7216,28522.0
2019-03-13 13:35:00,61.67,61.71,61.66,61.7,42155.0,45.7216,45.7513,45.7142,45.7438,42155.0
2019-03-13 13:40:00,61.7,61.71,61.65,61.67,44727.0,45.7438,45.7513,45.7068,45.7216,44727.0
2019-03-13 13:45:00,61.67,61.74,61.65,61.73,24694.0,45.7216,45.7735,45.7068,45.7661,24694.0
2019-03-13 13:50:00,61.72,61.72,61.65,61.7,38277.0,45.7587,45.7587,45.7068,45.7438,38277.0
2019-03-13 13:55:00,61.71,61.77,61.66,61.76,26499.0,45.7513,45.7957,45.7142,45.7883,26499.0
2019-03-13 14:00:00,61.76,61.81,61.72,61.78,32827.0,45.7883,45.8254,45.7587,45.8032,32827.0
2019-03-13 14:05:00,61.78,61.88,61.78,61.85,40945.0,45.8032,45.8773,45.8032,45.8551,40945.0
2019-03-13 14:10:00,61.84,61.85,61.77,61.78,20060.0,45.8476,45.8551,45.7957,45.8032,20060.0
2019-03-13 14:15:00,61.79,61.84,61.77,61.83,27485.0,45.8106,45.8476,45.7957,45.8402,27485.0
2019-03-13 14:20:00,61.82,61.84,61.78,61.8,29860.0,45.8328,45.8476,45.8032,45.818,29860.0
2019-03-13 14:25:00,61.8,61.88,61.79,61.86,47282.0,45.818,45.8773,45.8106,45.8625,47282.0
2019-03-13 14:30:00,61.85,61.86,61.8,61.85,44341.0,45.8551,45.8625,45.818,45.8551,44341.0
2019-03-13 14:35:00,61.84,61.9,61.83,61.89,72567.0,45.8476,45.8921,45.8402,45.8847,72567.0
2019-03-13 14:40:00,61.9,61.97,61.88,61.88,84135.0,45.8921,45.944,45.8773,45.8773,84135.0
2019-03-13 14:45:00,61.88,61.88,61.72,61.75,137759.0,45.8773,45.8773,45.7587,45.7809,137759.0
2019-03-13 14:50:00,61.75,61.89,61.75,61.86,85568.0,45.7809,45.8847,45.7809,45.8625,85568.0
2019-03-13 14:55:00,61.86,61.91,61.82,61.86,71323.0,45.8625,45.8995,45.8328,45.8625,71323.0
2019-03-13 15:00:00,61.86,61.94,61.76,61.85,96515.0,45.8625,45.9218,45.7883,45.8551,96515.0
2019-03-13 15:05:00,61.86,61.9,61.76,61.76,34521.0,45.8625,45.8921,45.7883,45.7883,34521.0
2019-03-13 15:10:00,61.76,61.79,61.7,61.7,74930.0,45.7883,45.8106,45.7438,45.7438,74930.0
2019-03-13 15:15:00,61.7,61.78,61.69,61.75,100961.0,45.7438,45.8032,45.7364,45.7809,100961.0
2019-03-13 15:20:00,61.75,61.79,61.72,61.73,54746.0,45.7809,45.8106,45.7587,45.7661,54746.0
2019-03-13 15:25:00,61.73,61.8,61.71,61.76,33268.0,45.7661,45.818,45.7513,45.7883,33268.0
2019-03-13 15:30:00,61.75,61.95,61.75,61.94,51762.0,45.7809,45.9292,45.7809,45.9218,51762.0
2019-03-13 15:35:00,61.94,61.95,61.87,61.87,49039.0,45.9218,45.9292,45.8699,45.8699,49039.0
2019-03-13 15:40:00,61.86,61.93,61.85,61.93,71256.0,45.8625,45.9144,45.8551,45.9144,71256.0
2019-03-13 15:45:00,61.93,61.95,61.85,61.86,99334.0,45.9144,45.9292,45.8551,45.8625,99334.0
2019-03-13 15:50:00,61.86,61.95,61.85,61.92,142839.0,45.8625,45.9292,45.8551,45.907,142839.0
2019-03-13 15:55:00,61.92,61.94,61.87,61.9,269008.0,45.907,45.9218,45.8699,45.8921,269008.0
2019-03-14 09:30:00,62.03,62.11,61.85,61.96,144126.0,45.9885,46.0478,45.8551,45.9366,144126.0
2019-03-14 09:35:00,61.96,62.04,61.89,62.0,36041.0,45.9366,45.9959,45.8847,45.9663,36041.0
2019-03-14 09:40:00,62.0,62.07,61.93,61.96,52275.0,45.9663,46.0182,45.9144,45.9366,52275.0
2019-03-14 09:45:00,61.97,62.01,61.92,61.92,102245.0,45.944,45.9737,45.907,45.907,102245.0
2019-03-14 09:50:00,61.92,62.02,61.82,61.83,50724.0,45.907,45.9811,45.8328,45.8402,50724.0
2019-03-14 09:55:00,61.84,61.89,61.74,61.77,48058.0,45.8476,45.8847,45.7735,45.7957,48058.0
2019-03-14 10:00:00,61.77,61.79,61.57,61.57,40334.0,45.7957,45.8106,45.6475,45.6475,40334.0
2019-03-14 10:05:00,61.57,61.58,61.47,61.54,63828.0,45.6475,45.6549,45.5733,45.6252,63828.0
2019-03-14 10:10:00,61.56,61.61,61.55,61.58,39961.0,45.6401,45.6771,45.6326,45.6549,39961.0
2019-03-14 10:15:00,61.58,61.65,61.58,61.6,49148.0,45.6549,45.7068,45.6549,45.6697,49148.0
2019-03-14 10:20:00,61.61,61.76,61.61,61.71,32048.0,45.6771,45.7883,45.6771,45.7513,32048.0
2019-03-14 10:25:00,61.71,61.75,61.61,61.74,39995.0,45.7513,45.7809,45.6771,45.7735,39995.0
2019-03-14 10:30:00,61.75,61.85,61.7,61.84,50150.0,45.7809,45.8551,45.7438,45.8476,50150.0
2019-03-14 10:35:00,61.84,61.87,61.74,61.8,28215.0,45.8476,45.8699,45.7735,45.818,28215.0
2019-03-14 10:40:00,61.8,61.87,61.79,61.86,39849.0,45.818,45.8699,45.8106,45.8625,39849.0
2019-03-14 10:45:00,61.85,61.91,61.76,61.88,47205.0,45.8551,45.8995,45.7883,45.8773,47205.0
2019-03-14 10:50:00,61.88,61.92,61.78,61.91,50078.0,45.8773,45.907,45.8032,45.8995,50078.0
2019-03-14 10:55:00,61.91,62.0,61.83,61.96,58397.0,45.8995,45.9663,45.8402,45.9366,58397.0
2019-03-14 11:00:00,61.96,62.01,61.91,61.92,48322.0,45.9366,45.9737,45.8995,45.907,48322.0
2019-03-14 11:05:00,61.93,62.02,61.9,61.98,132316.0,45.9144,45.9811,45.8921,45.9514,132316.0
2019-03-14 11:10:00,61.98,62.1,61.96,62.05,484399.0,45.9514,46.0404,45.9366,46.0033,484399.0
2019-03-14 11:15:00,62.06,62.11,62.03,62.09,32624.0,46.0107,46.0478,45.9885,46.033,32624.0
2019-03-14 11:20:00,62.09,62.15,62.08,62.12,37891.0,46.033,46.0775,46.0256,46.0552,37891.0
2019-03-14 11:25:00,62.13,62.19,62.11,62.13,56199.0,46.0626,46.1071,46.0478,46.0626,56199.0
2019-03-14 11:30:00,62.14,62.22,62.11,62.2,91346.0,46.0701,46.1294,46.0478,46.1145,91346.0
2019-03-14 11:35:00,62.21,62.23,62.15,62.22,78521.0,46.122,46.1368,46.0775,46.1294,78521.0
2019-03-14 11:40:00,62.23,62.34,62.19,62.32,82041.0,46.1368,46.2183,46.1071,46.2035,82041.0
2019-03-14 11:45:00,62.31,62.33,62.25,62.33,57493.0,46.1961,46.2109,46.1516,46.2109,57493.0
2019-03-14 11:50:00,62.33,62.37,62.27,62.27,87607.0,46.2109,46.2406,46.1664,46.1664,87607.0
2019-03-14 11:55:00,62.27,62.33,62.27,62.29,57053.0,46.1664,46.2109,46.1664,46.1813,57053.0
2019-03-14 12:00:00,62.29,62.31,62.27,62.28,29825.0,46.1813,46.1961,46.1664,46.1739,29825.0
2019-03-14 12:05:00,62.27,62.27,62.19,62.2,30270.0,46.1664,46.1664,46.1071,46.1145,30270.0
2019-03-14 12:10:00,62.2,62.22,62.15,62.15,28269.0,46.1145,46.1294,46.0775,46.0775,28269.0
2019-03-14 12:15:00,62.15,62.17,62.13,62.15,28144.0,46.0775,46.0923,46.0626,46.0775,28144.0
2019-03-14 12:20:00,62.15,62.21,62.06,62.07,56878.0,46.0775,46.122,46.0107,46.0182,56878.0
2019-03-14 12:25:00,62.07,62.14,62.06,62.13,22892.0,46.0182,46.0701,46.0107,46.0626,22892.0
2019-03-14 12:30:00,62.13,62.16,62.12,62.13,16211.0,46.0626,46.0849,46.0552,46.0626,16211.0
2019-03-14 12:35:00,62.12,62.17,62.12,62.15,34377.0,46.0552,46.0923,46.0552,46.0775,34377.0
2019-03-14 12:40:00,62.16,62.21,62.15,62.19,15732.0,46.0849,46.122,46.0775,46.1071,15732.0
2019-03-14 12:45:00,62.2,62.23,62.17,62.23,27517.0,46.1145,46.1368,46.0923,46.1368,27517.0
2019-03-14 12:50:00,62.23,62.23,62.16,62.17,23533.0,46.1368,46.1368,46.0849,46.0923,23533.0
2019-03-14 12:55:00,62.17,62.17,62.13,62.15,30977.0,46.0923,46.0923,46.0626,46.0775,30977.0
2019-03-14 13:00:00,62.16,62.16,62.13,62.15,19713.0,46.0849,46.0849,46.0626,46.0775,19713.0
2019-03-14 13:05:00,62.16,62.16,62.14,62.16,22379.0,46.0849,46.0849,46.0701,46.0849,22379.0
2019-03-14 13:10:00,62.16,62.16,62.14,62.15,15684.0,46.0849,46.0849,46.0701,46.0775,15684.0
2019-03-14 13:15:00,62.16,62.18,62.14,62.16,30937.0,46.0849,46.0997,46.0701,46.0849,30937.0
2019-03-14 13:20:00,62.16,62.16,62.04,62.06,36771.0,46.0849,46.0849,45.9959,46.0107,36771.0
2019-03-14 13:25:00,62.06,62.06,61.94,61.95,48120.0,46.0107,46.0107,45.9218,45.9292,48120.0
2019-03-14 13:30:00,61.95,61.95,61.81,61.85,67244.0,45.9292,45.9292,45.8254,45.8551,67244.0
2019-03-14 13:35:00,61.85,61.86,61.83,61.83,15021.0,45.8551,45.8625,45.8402,45.8402,15021.0
2019-03-14 13:40:00,61.84,61.84,61.77,61.84,14424.0,45.8476,45.8476,45.7957,45.8476,14424.0
2019-03-14 13:45:00,61.84,61.87,61.83,61.85,16812.0,45.8476,45.8699,45.8402,45.8551,16812.0
2019-03-14 13:50:00,61.86,61.86,61.71,61.79,62507.0,45.8625,45.8625,45.7513,45.8106,62507.0
2019-03-14 13:55:00,61.79,61.84,61.78,61.84,20444.0,45.8106,45.8476,45.8032,45.8476,20444.0
2019-03-14 14:00:00,61.83,61.86,61.79,61.8,21910.0,45.8402,45.8625,45.8106,45.818,21910.0
2019-03-14 14:05:00,61.8,61.85,61.8,61.82,21962.0,45.818,45.8551,45.818,45.8328,21962.0
2019-03-14 14:10:00,61.83,61.86,61.81,61.83,38066.0,45.8402,45.8625,45.8254,45.8402,38066.0
2019-03-14 14:15:00,61.82,61.86,61.82,61.86,28284.0,45.8328,45.8625,45.8328,45.8625,28284.0
2019-03-14 14:20:00,61.86,61.93,61.85,61.91,131797.0,45.8625,45.9144,45.8551,45.8995,131797.0
2019-03-14 14:25:00,61.91,61.93,61.89,61.89,28798.0,45.8995,45.9144,45.8847,45.8847,28798.0
2019-03-14 14:30:00,61.88,61.89,61.85,61.86,47951.0,45.8773,45.8847,45.8551,45.8625,47951.0
2019-03-14 14:35:00,61.86,61.87,61.79,61.81,28349.0,45.8625,45.8699,45.8106,45.8254,28349.0
2019-03-14 14:40:00,61.81,61.86,61.8,61.83,18632.0,45.8254,45.8625,45.818,45.8402,18632.0
2019-03-14 14:45:00,61.82,61.84,61.8,61.8,27721.0,45.8328,45.8476,45.818,45.818,27721.0
2019-03-14 14:50:00,61.8,61.88,61.78,61.86,34960.0,45.818,45.8773,45.8032,45.8625,34960.0
2019-03-14 14:55:00,61.86,61.91,61.85,61.88,28022.0,45.8625,45.8995,45.8551,45.8773,28022.0
2019-03-14 15:00:00,61.87,61.89,61.85,61.89,26484.0,45.8699,45.8847,45.8551,45.8847,26484.0
2019-03-14 15:05:00,61.89,61.9,61.87,61.87,35459.0,45.8847,45.8921,45.8699,45.8699,35459.0
2019-03-14 15:10:00,61.87,61.9,61.85,61.85,31792.0,45.8699,45.8921,45.8551,45.8551,31792.0
2019-03-14 15:15:00,61.86,61.88,61.83,61.86,27516.0,45.8625,45.8773,45.8402,45.8625,27516.0
2019-03-14 15:20:00,61.86,61.89,61.86,61.89,39452.0,45.8625,45.8847,45.8625,45.8847,39452.0
2019-03-14 15:25:00,61.89,61.9,61.87,61.9,52764.0,45.8847,45.8921,45.8699,45.8921,52764.0
2019-03-14 15:30:00,61.9,61.9,61.83,61.84,44541.0,45.8921,45.8921,45.8402,45.8476,44541.0
2019-03-14 15:35:00,61.84,61.88,61.82,61.87,35967.0,45.8476,45.8773,45.8328,45.8699,35967.0
2019-03-14 15:40:00,61.87,61.9,61.84,61.9,53279.0,45.8699,45.8921,45.8476,45.8921,53279.0
2019-03-14 15:45:00,61.9,61.91,61.87,61.91,59378.0,45.8921,45.8995,45.8699,45.8995,59378.0
2019-03-14 15:50:00,61.9,61.97,61.9,61.95,105520.0,45.8921,45.944,45.8921,45.9292,105520.0
2019-03-14 15:55:00,61.94,61.94,61.78,61.79,407436.0,45.9218,45.9218,45.8032,45.8106,407436.0
2019-03-15 09:30:00,61.96,62.13,61.88,61.96,1516228.0,45.9366,46.0626,45.8773,45.9366,1516228.0
2019-03-15 09:35:00,61.96,61.99,61.71,61.79,52600.0,45.9366,45.9589,45.7513,45.8106,52600.0
2019-03-15 09:40:00,61.78,61.88,61.74,61.8,47772.0,45.8032,45.8773,45.7735,45.818,47772.0
2019-03-15 09:45:00,61.8,61.97,61.72,61.97,53468.0,45.818,45.944,45.7587,45.944,53468.0
2019-03-15 09:50:00,61.98,62.11,61.97,62.05,33955.0,45.9514,46.0478,45.944,46.0033,33955.0
2019-03-15 09:55:00,62.06,62.1,61.98,62.04,71907.0,46.0107,46.0404,45.9514,45.9959,71907.0
2019-03-15 10:00:00,62.04,62.07,61.97,62.0,123936.0,45.9959,46.0182,45.944,45.9663,123936.0
2019-03-15 10:05:00,62.02,62.06,61.99,62.05,61898.0,45.9811,46.0107,45.9589,46.0033,61898.0
2019-03-15 10:10:00,62.05,62.06,61.94,61.95,48761.0,46.0033,46.0107,45.9218,45.9292,48761.0
2019-03-15 10:15:00,61.94,61.94,61.87,61.88,45239.0,45.9218,45.9218,45.8699,45.8773,45239.0
2019-03-15 10:20:00,61.87,61.95,61.85,61.95,122503.0,45.8699,45.9292,45.8551,45.9292,122503.0
2019-03-15 10:25:00,61.95,62.01,61.91,62.0,28939.0,45.9292,45.9737,45.8995,45.9663,28939.0
2019-03-15 10:30:00,62.0,62.06,61.99,62.0,50954.0,45.9663,46.0107,45.9589,45.9663,50954.0
2019-03-15 10:35:00,62.0,62.02,61.96,61.99,49958.0,45.9663,45.9811,45.9366,45.9589,49958.0
2019-03-15 10:40:00,61.97,62.0,61.95,61.99,33687.0,45.944,45.9663,45.9292,45.9589,33687.0
2019-03-15 10:45:00,61.97,61.99,61.91,61.93,26125.0,45.944,45.9589,45.8995,45.9144,26125.0
2019-03-15 10:50:00,61.93,61.97,61.93,61.96,79233.0,45.9144,45.944,45.9144,45.9366,79233.0
2019-03-15 10:55:00,61.97,62.01,61.94,61.96,38959.0,45.944,45.9737,45.9218,45.9366,38959.0
2019-03-15 11:00:00,61.96,62.02,61.95,61.99,38310.0,45.9366,45.9811,45.9292,45.9589,38310.0
2019-03-15 11:05:00,62.01,62.01,61.94,61.95,29242.0,45.9737,45.9737,45.9218,45.9292,29242.0
2019-03-15 11:10:00,61.96,61.96,61.9,61.94,30115.0,45.9366,45.9366,45.8921,45.9218,30115.0
2019-03-15 11:15:00,61.94,62.01,61.93,61.99,26178.0,45.9218,45.9737,45.9144,45.9589,26178.0
2019-03-15 11:20:00,62.01,62.02,61.98,62.02,34577.0,45.9737,45.9811,45.9514,45.9811,34577.0
2019-03-15 11:25:00,62.02,62.03,61.98,62.02,16875.0,45.9811,45.9885,45.9514,45.9811,16875.0
2019-03-15 11:30:00,62.03,62.05,61.99,62.02,20543.0,45.9885,46.0033,45.9589,45.9811,20543.0
2019-03-15 11:35:00,62.03,62.03,61.96,61.97,23486.0,45.9885,45.9885,45.9366,45.944,23486.0
2019-03-15 11:40:00,61.97,62.0,61.95,61.98,33032.0,45.944,45.9663,45.9292,45.9514,33032.0
2019-03-15 11:45:00,61.98,62.06,61.97,62.05,65012.0,45.9514,46.0107,45.944,46.0033,65012.0
2019-03-15 11:50:00,62.04,62.14,62.02,62.13,97414.0,45.9959,46.0701,45.9811,46.0626,97414.0
2019-03-15 11:55:00,62.13,62.15,62.09,62.14,12743.0,46.0626,46.0775,46.033,46.0701,12743.0
2019-03-15 12:00:00,62.14,62.15,62.11,62.14,16130.0,46.0701,46.0775,46.0478,46.0701,16130.0
2019-03-15 12:05:00,62.14,62.2,62.13,62.19,34043.0,46.0701,46.1145,46.0626,46.1071,34043.0
2019-03-15 12:10:00,62.18,62.23,62.14,62.16,54656.0,46.0997,46.1368,46.0701,46.0849,54656.0
2019-03-15 12:15:00,62.17,62.21,62.15,62.21,13588.0,46.0923,46.122,46.0775,46.122,13588.0
2019-03-15 12:20:00,62.21,62.24,62.16,62.2,63555.0,46.122,46.1442,46.0849,46.1145,63555.0
2019-03-15 12:25:00,62.2,62.26,62.18,62.23,28760.0,46.1145,46.159,46.0997,46.1368,28760.0
2019-03-15 12:30:00,62.23,62.28,62.16,62.18,25424.0,46.1368,46.1739,46.0849,46.0997,25424.0
2019-03-15 12:35:00,62.17,62.27,62.17,62.26,17414.0,46.0923,46.1664,46.0923,46.159,17414.0
2019-03-15 12:40:00,62.26,62.27,62.22,62.24,20981.0,46.159,46.1664,46.1294,46.1442,20981.0
2019-03-15 12:45:00,62.23,62.31,62.23,62.29,19695.0,46.1368,46.1961,46.1368,46.1813,19695.0
2019-03-15 12:50:00,62.28,62.33,62.25,62.26,33264.0,46.1739,46.2109,46.1516,46.159,33264.0
2019-03-15 12:55:00,62.26,62.27,62.16,62.22,37683.0,46.159,46.1664,46.0849,46.1294,37683.0
2019-03-15 13:00:00,62.24,62.25,62.21,62.25,16129.0,46.1442,46.1516,46.122,46.1516,16129.0
2019-03-15 13:05:00,62.24,62.29,62.24,62.27,24029.0,46.1442,46.1813,46.1442,46.1664,24029.0
2019-03-15 13:10:00,62.27,62.27,62.24,62.25,19539.0,46.1664,46.1664,46.1442,46.1516,19539.0
2019-03-15 13:15:00,62.25,62.28,62.2,62.23,27455.0,46.1516,46.1739,46.1145,46.1368,27455.0
2019-03-15 13:20:00,62.22,62.24,62.22,62.23,18351.0,46.1294,46.1442,46.1294,46.1368,18351.0
2019-03-15 13:25:00,62.23,62.23,62.15,62.15,26438.0,46.1368,46.1368,46.0775,46.0775,26438.0
2019-03-15 13:30:00,62.15,62.2,62.15,62.19,25071.0,46.0775,46.1145,46.0775,46.1071,25071.0
2019-03-15 13:35:00,62.19,62.22,62.18,62.19,26471.0,46.1071,46.1294,46.0997,46.1071,26471.0
2019-03-15 13:40:00,62.19,62.21,62.15,62.21,36507.0,46.1071,46.122,46.0775,46.122,36507.0
2019-03-15 13:45:00,62.21,62.23,62.18,62.21,33059.0,46.122,46.1368,46.0997,46.122,33059.0
2019-03-15 13:50:00,62.22,62.22,62.18,62.2,23456.0,46.1294,46.1294,46.0997,46.1145,23456.0
2019-03-15 13:55:00,62.19,62.22,62.17,62.22,29416.0,46.1071,46.1294,46.0923,46.1294,29416.0
2019-03-15 14:00:00,62.21,62.29,62.19,62.27,20199.0,46.122,46.1813,46.1071,46.1664,20199.0
2019-03-15 14:05:00,62.27,62.28,62.22,62.24,19916.0,46.1664,46.1739,46.1294,46.1442,19916.0
2019-03-15 14:10:00,62.24,62.25,62.21,62.23,33499.0,46.1442,46.1516,46.122,46.1368,33499.0
2019-03-15 14:15:00,62.22,62.23,62.17,62.17,30124.0,46.1294,46.1368,46.0923,46.0923,30124.0
2019-03-15 14:20:00,62.17,62.21,62.16,62.18,26929.0,46.0923,46.122,46.0849,46.0997,26929.0
2019-03-15 14:25:00,62.18,62.22,62.17,62.18,25333.0,46.0997,46.1294,46.0923,46.0997,25333.0
2019-03-15 14:30:00,62.17,62.21,62.15,62.2,51882.0,46.0923,46.122,46.0775,46.1145,51882.0
2019-03-15 14:35:00,62.2,62.23,62.17,62.2,43411.0,46.1145,46.1368,46.0923,46.1145,43411.0
2019-03-15 14:40:00,62.2,62.25,62.19,62.23,39248.0,46.1145,46.1516,46.1071,46.1368,39248.0
2019-03-15 14:45:00,62.24,62.28,62.22,62.23,38061.0,46.1442,46.1739,46.1294,46.1368,38061.0
2019-03-15 14:50:00,62.23,62.25,62.19,62.23,30609.0,46.1368,46.1516,46.1071,46.1368,30609.0
2019-03-15 14:55:00,62.23,62.26,62.19,62.23,54855.0,46.1368,46.159,46.1071,46.1368,54855.0
2019-03-15 15:00:00,62.23,62.27,62.2,62.23,45030.0,46.1368,46.1664,46.1145,46.1368,45030.0
2019-03-15 15:05:00,62.23,62.25,62.16,62.23,29269.0,46.1368,46.1516,46.0849,46.1368,29269.0
2019-03-15 15:10:00,62.22,62.24,62.2,62.21,36134.0,46.1294,46.1442,46.1145,46.122,36134.0
2019-03-15 15:15:00,62.21,62.26,62.19,62.26,29118.0,46.122,46.159,46.1071,46.159,29118.0
2019-03-15 15:20:00,62.26,62.34,62.25,62.33,38175.0,46.159,46.2183,46.1516,46.2109,38175.0
2019-03-15 15:25:00,62.33,62.43,62.32,62.39,61087.0,46.2109,46.2851,46.2035,46.2554,61087.0
2019-03-15 15:30:00,62.38,62.39,62.31,62.35,58270.0,46.248,46.2554,46.1961,46.2258,58270.0
2019-03-15 15:35:00,62.35,62.39,62.34,62.37,48403.0,46.2258,46.2554,46.2183,46.2406,48403.0
2019-03-15 15:40:00,62.37,62.43,62.36,62.43,62378.0,46.2406,46.2851,46.2332,46.2851,62378.0
2019-03-15 15:45:00,62.43,62.51,62.41,62.5,125700.0,46.2851,46.3444,46.2702,46.337,125700.0
2019-03-15 15:50:00,62.49,62.49,62.41,62.43,151272.0,46.3295,46.3295,46.2702,46.2851,151272.0
2019-03-15 15:55:00,62.44,62.69,62.43,62.64,1114111.0,46.2925,46.4778,46.2851,46.4408,1114111.0
2019-03-18 09:30:00,62.71,63.03,62.69,62.77,145080.0,46.4927,46.7299,46.4778,46.5371,145080.0
2019-03-18 09:35:00,62.74,62.75,62.43,62.5,69157.0,46.5149,46.5223,46.2851,46.337,69157.0
2019-03-18 09:40:00,62.49,62.89,62.48,62.82,55734.0,46.3295,46.6261,46.3221,46.5742,55734.0
2019-03-18 09:45:00,62.82,62.87,62.69,62.78,41401.0,46.5742,46.6113,46.4778,46.5446,41401.0
2019-03-18 09:50:00,62.78,62.81,62.7,62.78,48612.0,46.5446,46.5668,46.4852,46.5446,48612.0
2019-03-18 09:55:00,62.78,62.83,62.71,62.83,55524.0,46.5446,46.5816,46.4927,46.5816,55524.0
2019-03-18 10:00:00,62.82,62.82,62.68,62.73,46559.0,46.5742,46.5742,46.4704,46.5075,46559.0
2019-03-18 10:05:00,62.72,62.74,62.63,62.69,50432.0,46.5001,46.5149,46.4333,46.4778,50432.0
2019-03-18 10:10:00,62.7,62.82,62.7,62.72,65395.0,46.4852,46.5742,46.4852,46.5001,65395.0
2019-03-18 10:15:00,62.72,62.74,62.62,62.65,38375.0,46.5001,46.5149,46.4259,46.4482,38375.0
2019-03-18 10:20:00,62.65,62.78,62.62,62.75,36691.0,46.4482,46.5446,46.4259,46.5223,36691.0
2019-03-18 10:25:00,62.73,62.73,62.66,62.7,37931.0,46.5075,46.5075,46.4556,46.4852,37931.0
2019-03-18 10:30:00,62.7,62.71,62.58,62.6,43092.0,46.4852,46.4927,46.3963,46.4111,43092.0
2019-03-18 10:35:00,62.59,62.63,62.57,62.6,33812.0,46.4037,46.4333,46.3889,46.4111,33812.0
2019-03-18 10:40:00,62.59,62.63,62.55,62.55,18840.0,46.4037,46.4333,46.374,46.374,18840.0
2019-03-18 10:45:00,62.55,62.61,62.52,62.6,43012.0,46.374,46.4185,46.3518,46.4111,43012.0
2019-03-18 10:50:00,62.61,62.63,62.54,62.54,38274.0,46.4185,46.4333,46.3666,46.3666,38274.0
2019-03-18 10:55:00,62.54,62.56,62.5,62.53,49766.0,46.3666,46.3814,46.337,46.3592,49766.0
2019-03-18 11:00:00,62.53,62.55,62.45,62.48,44061.0,46.3592,46.374,46.2999,46.3221,44061.0
2019-03-18 11:05:00,62.47,62.49,62.43,62.44,48382.0,46.3147,46.3295,46.2851,46.2925,48382.0
2019-03-18 11:10:00,62.44,62.44,62.36,62.4,46373.0,46.2925,46.2925,46.2332,46.2628,46373.0
2019-03-18 11:15:00,62.4,62.47,62.39,62.41,30031.0,46.2628,46.3147,46.2554,46.2702,30031.0
2019-03-18 11:20:00,62.42,62.45,62.39,62.45,47784.0,46.2777,46.2999,46.2554,46.2999,47784.0
2019-03-18 11:25:00,62.44,62.57,62.43,62.55,62871.0,46.2925,46.3889,46.2851,46.374,62871.0
2019-03-18 11:30:00,62.54,62.55,62.49,62.51,51912.0,46.3666,46.374,46.3295,46.3444,51912.0
2019-03-18 11:35:00,62.51,62.53,62.44,62.48,221514.0,46.3444,46.3592,46.2925,46.3221,221514.0
2019-03-18 11:40:00,62.47,62.47,62.33,62.35,50683.0,46.3147,46.3147,46.2109,46.2258,50683.0
2019-03-18 11:45:00,62.35,62.39,62.31,62.37,28657.0,46.2258,46.2554,46.1961,46.2406,28657.0
2019-03-18 11:50:00,62.37,62.46,62.37,62.44,34939.0,46.2406,46.3073,46.2406,46.2925,34939.0
2019-03-18 11:55:00,62.45,62.5,62.4,62.45,44431.0,46.2999,46.337,46.2628,46.2999,44431.0
2019-03-18 12:00:00,62.46,62.51,62.44,62.48,47623.0,46.3073,46.3444,46.2925,46.3221,47623.0
2019-03-18 12:05:00,62.48,62.53,62.48,62.52,31570.0,46.3221,46.3592,46.3221,46.3518,31570.0
2019-03-18 12:10:00,62.51,62.57,62.49,62.56,30827.0,46.3444,46.3889,46.3295,46.3814,30827.0
2019-03-18 12:15:00,62.56,62.57,62.51,62.53,33790.0,46.3814,46.3889,46.3444,46.3592,33790.0
2019-03-18 12:20:00,62.52,62.59,62.5,62.58,18238.0,46.3518,46.4037,46.337,46.3963,18238.0
2019-03-18 12:25:00,62.57,62.59,62.53,62.54,43852.0,46.3889,46.4037,46.3592,46.3666,43852.0
2019-03-18 12:30:00,62.55,62.56,62.49,62.51,23300.0,46.374,46.3814,46.3295,46.3444,23300.0
2019-03-18 12:35:00,62.52,62.56,62.51,62.55,28802.0,46.3518,46.3814,46.3444,46.374,28802.0
2019-03-18 12:40:00,62.55,62.56,62.5,62.53,26135.0,46.374,46.3814,46.337,46.3592,26135.0
2019-03-18 12:45:00,62.54,62.58,62.53,62.57,32945.0,46.3666,46.3963,46.3592,46.3889,32945.0
2019-03-18 12:50:00,62.57,62.62,62.53,62.62,24834.0,46.3889,46.4259,46.3592,46.4259,24834.0
2019-03-18 12:55:00,62.62,62.65,62.59,62.65,34085.0,46.4259,46.4482,46.4037,46.4482,34085.0
2019-03-18 13:00:00,62.66,62.66,62.61,62.61,27623.0,46.4556,46.4556,46.4185,46.4185,27623.0
2019-03-18 13:05:00,62.61,62.62,62.56,62.61,25509.0,46.4185,46.4259,46.3814,46.4185,25509.0
2019-03-18 13:10:00,62.61,62.64,62.59,62.62,22436.0,46.4185,46.4408,46.4037,46.4259,22436.0
2019-03-18 13:15:00,62.62,62.62,62.58,62.6,34639.0,46.4259,46.4259,46.3963,46.4111,34639.0
2019-03-18 13:20:00,62.6,62.66,62.59,62.64,26646.0,46.4111,46.4556,46.4037,46.4408,26646.0
2019-03-18 13:25:00,62.64,62.68,62.64,62.66,22720.0,46.4408,46.4704,46.4408,46.4556,22720.0
2019-03-18 13:30:00,62.67,62.67,62.57,62.57,21550.0,46.463,46.463,46.3889,46.3889,21550.0
2019-03-18 13:35:00,62.58,62.66,62.57,62.66,32500.0,46.3963,46.4556,46.3889,46.4556,32500.0
2019-03-18 13:40:00,62.66,62.73,62.65,62.72,20165.0,46.4556,46.5075,46.4482,46.5001,20165.0
2019-03-18 13:45:00,62.72,62.72,62.67,62.7,19076.0,46.5001,46.5001,46.463,46.4852,19076.0
2019-03-18 13:50:00,62.71,62.71,62.68,62.68,13396.0,46.4927,46.4927,46.4704,46.4704,13396.0
2019-03-18 13:55:00,62.67,62.75,62.62,62.71,42039.0,46.463,46.5223,46.4259,46.4927,42039.0
2019-03-18 14:00:00,62.72,62.75,62.67,62.69,17849.0,46.5001,46.5223,46.463,46.4778,17849.0
2019-03-18 14:05:00,62.69,62.76,62.67,62.75,22428.0,46.4778,46.5297,46.463,46.5223,22428.0
2019-03-18 14:10:00,62.75,62.8,62.74,62.75,24224.0,46.5223,46.5594,46.5149,46.5223,24224.0
2019-03-18 14:15:00,62.75,62.8,62.73,62.77,58023.0,46.5223,46.5594,46.5075,46.5371,58023.0
2019-03-18 14:20:00,62.77,62.87,62.74,62.84,96551.0,46.5371,46.6113,46.5149,46.589,96551.0
2019-03-18 14:25:00,62.85,62.9,62.8,62.88,76805.0,46.5964,46.6335,46.5594,46.6187,76805.0
2019-03-18 14:30:00,62.87,62.92,62.84,62.88,57208.0,46.6113,46.6483,46.589,46.6187,57208.0
2019-03-18 14:35:00,62.88,62.92,62.84,62.88,31391.0,46.6187,46.6483,46.589,46.6187,31391.0
2019-03-18 14:40:00,62.89,62.91,62.87,62.89,52967.0,46.6261,46.6409,46.6113,46.6261,52967.0
2019-03-18 14:45:00,62.89,62.91,62.84,62.85,35963.0,46.6261,46.6409,46.589,46.5964,35963.0
2019-03-18 14:50:00,62.85,62.87,62.78,62.79,41823.0,46.5964,46.6113,46.5446,46.552,41823.0
2019-03-18 14:55:00,62.79,62.86,62.77,62.85,43755.0,46.552,46.6039,46.5371,46.5964,43755.0
2019-03-18 15:00:00,62.84,62.85,62.81,62.83,24420.0,46.589,46.5964,46.5668,46.5816,24420.0
2019-03-18 15:05:00,62.83,62.86,62.8,62.85,23357.0,46.5816,46.6039,46.5594,46.5964,23357.0
2019-03-18 15:10:00,62.85,62.93,62.84,62.93,45852.0,46.5964,46.6558,46.589,46.6558,45852.0
2019-03-18 15:15:00,62.93,62.96,62.92,62.94,36168.0,46.6558,46.678,46.6483,46.6632,36168.0
2019-03-18 15:20:00,62.93,62.94,62.87,62.89,36324.0,46.6558,46.6632,46.6113,46.6261,36324.0
2019-03-18 15:25:00,62.89,62.9,62.87,62.89,39845.0,46.6261,46.6335,46.6113,46.6261,39845.0
2019-03-18 15:30:00,62.89,62.98,62.89,62.91,55969.0,46.6261,46.6928,46.6261,46.6409,55969.0
2019-03-18 15:35:00,62.91,62.93,62.88,62.9,51272.0,46.6409,46.6558,46.6187,46.6335,51272.0
2019-03-18 15:40:00,62.89,62.99,62.88,62.98,76550.0,46.6261,46.7002,46.6187,46.6928,76550.0
2019-03-18 15:45:00,62.97,63.05,62.96,63.04,116397.0,46.6854,46.7447,46.678,46.7373,116397.0
2019-03-18 15:50:00,63.04,63.08,63.03,63.04,138107.0,46.7373,46.767,46.7299,46.7373,138107.0
2019-03-18 15:55:00,63.04,63.09,63.0,63.09,280974.0,46.7373,46.7744,46.7077,46.7744,280974.0
2019-03-19 09:30:00,63.45,63.59,63.29,63.32,101667.0,47.0413,47.1451,46.9227,46.9449,101667.0
2019-03-19 09:35:00,63.31,63.58,63.29,63.56,53822.0,46.9375,47.1377,46.9227,47.1228,53822.0
2019-03-19 09:40:00,63.56,63.64,63.48,63.63,59087.0,47.1228,47.1821,47.0635,47.1747,59087.0
2019-03-19 09:45:00,63.64,64.08,63.64,64.06,139295.0,47.1821,47.5084,47.1821,47.4935,139295.0
2019-03-19 09:50:00,64.07,64.09,63.88,63.94,69130.0,47.5009,47.5158,47.3601,47.4046,69130.0
2019-03-19 09:55:00,63.92,64.02,63.88,64.0,57262.0,47.3897,47.4639,47.3601,47.449,57262.0
2019-03-19 10:00:00,64.0,64.15,63.99,64.08,107097.0,47.449,47.5603,47.4416,47.5084,107097.0
2019-03-19 10:05:00,64.08,64.15,63.97,64.0,73089.0,47.5084,47.5603,47.4268,47.449,73089.0
2019-03-19 10:10:00,64.01,64.04,63.95,63.98,52262.0,47.4565,47.4787,47.412,47.4342,52262.0
2019-03-19 10:15:00,63.98,63.99,63.9,63.95,81704.0,47.4342,47.4416,47.3749,47.412,81704.0
2019-03-19 10:20:00,63.95,63.98,63.92,63.94,36043.0,47.412,47.4342,47.3897,47.4046,36043.0
2019-03-19 10:25:00,63.95,63.96,63.77,63.84,74097.0,47.412,47.4194,47.2785,47.3304,74097.0
2019-03-19 10:30:00,63.84,63.91,63.79,63.84,37099.0,47.3304,47.3823,47.2934,47.3304,37099.0
2019-03-19 10:35:00,63.85,63.97,63.84,63.97,29515.0,47.3378,47.4268,47.3304,47.4268,29515.0
2019-03-19 10:40:00,63.97,63.99,63.95,63.97,36270.0,47.4268,47.4416,47.412,47.4268,36270.0
2019-03-19 10:45:00,63.97,63.98,63.92,63.97,30975.0,47.4268,47.4342,47.3897,47.4268,30975.0
2019-03-19 10:50:00,63.96,63.97,63.89,63.9,24902.0,47.4194,47.4268,47.3675,47.3749,24902.0
2019-03-19 10:55:00,63.89,63.9,63.74,63.83,48451.0,47.3675,47.3749,47.2563,47.323,48451.0
2019-03-19 11:00:00,63.83,63.86,63.79,63.83,38833.0,47.323,47.3453,47.2934,47.323,38833.0
2019-03-19 11:05:00,63.84,63.86,63.78,63.83,33744.0,47.3304,47.3453,47.2859,47.323,33744.0
2019-03-19 11:10:00,63.82,63.86,63.77,63.85,28841.0,47.3156,47.3453,47.2785,47.3378,28841.0
2019-03-19 11:15:00,63.86,63.9,63.85,63.87,27140.0,47.3453,47.3749,47.3378,47.3527,27140.0
2019-03-19 11:20:00,63.87,63.88,63.81,63.86,21893.0,47.3527,47.3601,47.3082,47.3453,21893.0
2019-03-19 11:25:00,63.86,63.88,63.81,63.82,30193.0,47.3453,47.3601,47.3082,47.3156,30193.0
2019-03-19 11:30:00,63.82,63.88,63.8,63.84,26465.0,47.3156,47.3601,47.3008,47.3304,26465.0
2019-03-19 11:35:00,63.85,63.86,63.78,63.83,41488.0,47.3378,47.3453,47.2859,47.323,41488.0
2019-03-19 11:40:00,63.83,63.84,63.79,63.8,58171.0,47.323,47.3304,47.2934,47.3008,58171.0
2019-03-19 11:45:00,63.8,63.86,63.78,63.85,20980.0,47.3008,47.3453,47.2859,47.3378,20980.0
2019-03-19 11:50:00,63.85,63.9,63.84,63.9,19572.0,47.3378,47.3749,47.3304,47.3749,19572.0
2019-03-19 11:55:00,63.9,64.05,63.9,64.03,35196.0,47.3749,47.4861,47.3749,47.4713,35196.0
2019-03-19 12:00:00,64.03,64.14,64.03,64.12,36830.0,47.4713,47.5528,47.4713,47.538,36830.0
2019-03-19 12:05:00,64.12,64.15,64.08,64.1,37523.0,47.538,47.5603,47.5084,47.5232,37523.0
2019-03-19 12:10:00,64.1,64.13,64.02,64.1,184183.0,47.5232,47.5454,47.4639,47.5232,184183.0
2019-03-19 12:15:00,64.1,64.12,64.07,64.09,23602.0,47.5232,47.538,47.5009,47.5158,23602.0
2019-03-19 12:20:00,64.08,64.14,63.96,63.98,62868.0,47.5084,47.5528,47.4194,47.4342,62868.0
2019-03-19 12:25:00,63.98,63.98,63.92,63.96,52335.0,47.4342,47.4342,47.3897,47.4194,52335.0
2019-03-19 12:30:00,63.96,64.08,63.93,64.08,40614.0,47.4194,47.5084,47.3972,47.5084,40614.0
2019-03-19 12:35:00,64.08,64.11,64.04,64.09,36304.0,47.5084,47.5306,47.4787,47.5158,36304.0
2019-03-19 12:40:00,64.08,64.15,64.08,64.1,22878.0,47.5084,47.5603,47.5084,47.5232,22878.0
2019-03-19 12:45:00,64.1,64.1,63.8,63.86,92352.0,47.5232,47.5232,47.3008,47.3453,92352.0
2019-03-19 12:50:00,63.84,63.93,63.83,63.91,65274.0,47.3304,47.3972,47.323,47.3823,65274.0
2019-03-19 12:55:00,63.91,63.97,63.89,63.97,37220.0,47.3823,47.4268,47.3675,47.4268,37220.0
2019-03-19 13:00:00,63.98,63.98,63.89,63.93,28429.0,47.4342,47.4342,47.3675,47.3972,28429.0
2019-03-19 13:05:00,63.92,63.96,63.88,63.88,20662.0,47.3897,47.4194,47.3601,47.3601,20662.0
2019-03-19 13:10:00,63.88,63.92,63.87,63.91,20921.0,47.3601,47.3897,47.3527,47.3823,20921.0
2019-03-19 13:15:00,63.9,63.98,63.9,63.97,17896.0,47.3749,47.4342,47.3749,47.4268,17896.0
2019-03-19 13:20:00,63.98,64.01,63.97,63.98,17475.0,47.4342,47.4565,47.4268,47.4342,17475.0
2019-03-19 13:25:00,63.99,64.01,63.94,63.94,12919.0,47.4416,47.4565,47.4046,47.4046,12919.0
2019-03-19 13:30:00,63.94,63.97,63.93,63.94,12519.0,47.4046,47.4268,47.3972,47.4046,12519.0
2019-03-19 13:35:00,63.93,63.96,63.9,63.95,16593.0,47.3972,47.4194,47.3749,47.412,16593.0
2019-03-19 13:40:00,63.95,64.02,63.93,63.99,103248.0,47.412,47.4639,47.3972,47.4416,103248.0
2019-03-19 13:45:00,64.01,64.02,63.97,64.02,24452.0,47.4565,47.4639,47.4268,47.4639,24452.0
2019-03-19 13:50:00,64.03,64.06,64.03,64.06,33143.0,47.4713,47.4935,47.4713,47.4935,33143.0
2019-03-19 13:55:00,64.06,64.07,64.04,64.05,30998.0,47.4935,47.5009,47.4787,47.4861,30998.0
2019-03-19 14:00:00,64.05,64.09,64.04,64.06,23319.0,47.4861,47.5158,47.4787,47.4935,23319.0
2019-03-19 14:05:00,64.07,64.11,64.02,64.04,31221.0,47.5009,47.5306,47.4639,47.4787,31221.0
2019-03-19 14:10:00,64.04,64.05,63.99,64.04,31190.0,47.4787,47.4861,47.4416,47.4787,31190.0
2019-03-19 14:15:00,64.04,64.07,64.02,64.05,33877.0,47.4787,47.5009,47.4639,47.4861,33877.0
2019-03-19 14:20:00,64.04,64.05,63.98,63.98,25004.0,47.4787,47.4861,47.4342,47.4342,25004.0
2019-03-19 14:25:00,63.99,64.08,63.99,64.04,20900.0,47.4416,47.5084,47.4416,47.4787,20900.0
2019-03-19 14:30:00,64.04,64.06,64.01,64.03,26203.0,47.4787,47.4935,47.4565,47.4713,26203.0
2019-03-19 14:35:00,64.04,64.06,64.03,64.03,36678.0,47.4787,47.4935,47.4713,47.4713,36678.0
2019-03-19 14:40:00,64.04,64.08,64.03,64.08,21597.0,47.4787,47.5084,47.4713,47.5084,21597.0
2019-03-19 14:45:00,64.07,64.09,64.03,64.05,25203.0,47.5009,47.5158,47.4713,47.4861,25203.0
2019-03-19 14:50:00,64.05,64.05,64.02,64.03,21304.0,47.4861,47.4861,47.4639,47.4713,21304.0
2019-03-19 14:55:00,64.04,64.04,63.99,64.02,51329.0,47.4787,47.4787,47.4416,47.4639,51329.0
2019-03-19 15:00:00,64.02,64.04,64.0,64.02,28460.0,47.4639,47.4787,47.449,47.4639,28460.0
2019-03-19 15:05:00,64.01,64.18,64.01,64.08,73093.0,47.4565,47.5825,47.4565,47.5084,73093.0
2019-03-19 15:10:00,64.08,64.09,64.03,64.05,31525.0,47.5084,47.5158,47.4713,47.4861,31525.0
2019-03-19 15:15:00,64.04,64.05,64.0,64.02,56473.0,47.4787,47.4861,47.449,47.4639,56473.0
2019-03-19 15:20:00,64.01,64.02,63.8,63.8,68773.0,47.4565,47.4639,47.3008,47.3008,68773.0
2019-03-19 15:25:00,63.81,63.85,63.76,63.84,74039.0,47.3082,47.3378,47.2711,47.3304,74039.0
2019-03-19 15:30:00,63.84,63.85,63.77,63.8,56610.0,47.3304,47.3378,47.2785,47.3008,56610.0
2019-03-19 15:35:00,63.8,63.81,63.72,63.73,65867.0,47.3008,47.3082,47.2415,47.2489,65867.0
2019-03-19 15:40:00,63.72,63.72,63.59,63.61,81479.0,47.2415,47.2415,47.1451,47.1599,81479.0
2019-03-19 15:45:00,63.61,63.71,63.6,63.7,79180.0,47.1599,47.234,47.1525,47.2266,79180.0
2019-03-19 15:50:00,63.7,63.73,63.65,63.66,143704.0,47.2266,47.2489,47.1896,47.197,143704.0
2019-03-19 15:55:00,63.66,63.81,63.62,63.79,376236.0,47.197,47.3082,47.1673,47.2934,376236.0
2019-03-20 09:30:00,63.64,63.79,63.02,63.03,112311.0,47.1821,47.2934,46.7225,46.7299,112311.0
2019-03-20 09:35:00,63.03,63.16,62.78,63.04,61351.0,46.7299,46.8263,46.5446,46.7373,61351.0
2019-03-20 09:40:00,63.05,63.22,63.01,63.13,35613.0,46.7447,46.8708,46.7151,46.804,35613.0
2019-03-20 09:45:00,63.14,63.29,63.07,63.2,25013.0,46.8115,46.9227,46.7596,46.8559,25013.0
2019-03-20 09:50:00,63.21,63.22,63.0,63.05,28383.0,46.8633,46.8708,46.7077,46.7447,28383.0
2019-03-20 09:55:00,63.04,63.07,62.9,62.97,57165.0,46.7373,46.7596,46.6335,46.6854,57165.0
2019-03-20 10:00:00,62.98,63.04,62.9,62.99,60292.0,46.6928,46.7373,46.6335,46.7002,60292.0
2019-03-20 10:05:00,62.99,63.08,62.97,63.01,31055.0,46.7002,46.767,46.6854,46.7151,31055.0
2019-03-20 10:10:00,63.0,63.06,62.96,63.06,50385.0,46.7077,46.7521,46.678,46.7521,50385.0
2019-03-20 10:15:00,63.07,63.08,62.94,63.0,64061.0,46.7596,46.767,46.6632,46.7077,64061.0
2019-03-20 10:20:00,63.0,63.03,62.85,62.93,83172.0,46.7077,46.7299,46.5964,46.6558,83172.0
2019-03-20 10:25:00,62.91,62.94,62.83,62.84,48792.0,46.6409,46.6632,46.5816,46.589,48792.0
2019-03-20 10:30:00,62.84,62.93,62.79,62.8,36655.0,46.589,46.6558,46.552,46.5594,36655.0
2019-03-20 10:35:00,62.8,62.93,62.79,62.88,128543.0,46.5594,46.6558,46.552,46.6187,128543.0
2019-03-20 10:40:00,62.88,62.92,62.81,62.87,23733.0,46.6187,46.6483,46.5668,46.6113,23733.0
2019-03-20 10:45:00,62.88,62.97,62.88,62.94,24296.0,46.6187,46.6854,46.6187,46.6632,24296.0
2019-03-20 10:50:00,62.94,62.98,62.92,62.93,31252.0,46.6632,46.6928,46.6483,46.6558,31252.0
2019-03-20 10:55:00,62.93,63.0,62.91,62.98,24678.0,46.6558,46.7077,46.6409,46.6928,24678.0
2019-03-20 11:00:00,62.99,63.1,62.98,63.06,33298.0,46.7002,46.7818,46.6928,46.7521,33298.0
2019-03-20 11:05:00,63.05,63.13,63.03,63.11,31442.0,46.7447,46.804,46.7299,46.7892,31442.0
2019-03-20 11:10:00,63.1,63.15,63.09,63.11,21947.0,46.7818,46.8189,46.7744,46.7892,21947.0
2019-03-20 11:15:00,63.11,63.12,62.97,63.07,70257.0,46.7892,46.7966,46.6854,46.7596,70257.0
2019-03-20 11:20:00,63.07,63.17,63.06,63.09,32211.0,46.7596,46.8337,46.7521,46.7744,32211.0
2019-03-20 11:25:00,63.09,63.13,63.05,63.12,94306.0,46.7744,46.804,46.7447,46.7966,94306.0
2019-03-20 11:30:00,63.12,63.13,62.93,62.96,30766.0,46.7966,46.804,46.6558,46.678,30766.0
2019-03-20 11:35:00,62.97,63.0,62.89,62.9,27134.0,46.6854,46.7077,46.6261,46.6335,27134.0
2019-03-20 11:40:00,62.91,63.05,62.91,62.94,52715.0,46.6409,46.7447,46.6409,46.6632,52715.0
2019-03-20 11:45:00,62.93,63.02,62.92,62.93,58736.0,46.6558,46.7225,46.6483,46.6558,58736.0
2019-03-20 11:50:00,62.92,62.93,62.85,62.92,67541.0,46.6483,46.6558,46.5964,46.6483,67541.0
2019-03-20 11:55:00,62.92,62.93,62.88,62.9,57637.0,46.6483,46.6558,46.6187,46.6335,57637.0
2019-03-20 12:00:00,62.91,62.97,62.87,62.89,33539.0,46.6409,46.6854,46.6113,46.6261,33539.0
2019-03-20 12:05:00,62.9,62.96,62.88,62.95,22636.0,46.6335,46.678,46.6187,46.6706,22636.0
2019-03-20 12:10:00,62.95,62.98,62.9,62.9,31310.0,46.6706,46.6928,46.6335,46.6335,31310.0
2019-03-20 12:15:00,62.89,62.89,62.77,62.79,129361.0,46.6261,46.6261,46.5371,46.552,129361.0
2019-03-20 12:20:00,62.79,62.79,62.66,62.68,72725.0,46.552,46.552,46.4556,46.4704,72725.0
2019-03-20 12:25:00,62.68,62.77,62.6,62.68,50357.0,46.4704,46.5371,46.4111,46.4704,50357.0
2019-03-20 12:30:00,62.68,62.7,62.55,62.62,66387.0,46.4704,46.4852,46.374,46.4259,66387.0
2019-03-20 12:35:00,62.61,62.7,62.59,62.7,26590.0,46.4185,46.4852,46.4037,46.4852,26590.0
2019-03-20 12:40:00,62.7,62.75,62.7,62.73,23062.0,46.4852,46.5223,46.4852,46.5075,23062.0
2019-03-20 12:45:00,62.73,62.77,62.7,62.74,19960.0,46.5075,46.5371,46.4852,46.5149,19960.0
2019-03-20 12:50:00,62.74,62.75,62.63,62.66,33759.0,46.5149,46.5223,46.4333,46.4556,33759.0
2019-03-20 12:55:00,62.65,62.66,62.6,62.65,12060.0,46.4482,46.4556,46.4111,46.4482,12060.0
2019-03-20 13:00:00,62.65,62.66,62.59,62.63,18273.0,46.4482,46.4556,46.4037,46.4333,18273.0
2019-03-20 13:05:00,62.64,62.67,62.61,62.62,17400.0,46.4408,46.463,46.4185,46.4259,17400.0
2019-03-20 13:10:00,62.62,62.68,62.6,62.65,17036.0,46.4259,46.4704,46.4111,46.4482,17036.0
2019-03-20 13:15:00,62.65,62.65,62.6,62.62,24252.0,46.4482,46.4482,46.4111,46.4259,24252.0
2019-03-20 13:20:00,62.62,62.66,62.6,62.64,38428.0,46.4259,46.4556,46.4111,46.4408,38428.0
2019-03-20 13:25:00,62.64,62.66,62.55,62.58,24382.0,46.4408,46.4556,46.374,46.3963,24382.0
2019-03-20 13:30:00,62.58,62.59,62.53,62.55,19143.0,46.3963,46.4037,46.3592,46.374,19143.0
2019-03-20 13:35:00,62.54,62.59,62.52,62.56,35852.0,46.3666,46.4037,46.3518,46.3814,35852.0
2019-03-20 13:40:00,62.57,62.62,62.55,62.61,30651.0,46.3889,46.4259,46.374,46.4185,30651.0
2019-03-20 13:45:00,62.6,62.61,62.55,62.59,17846.0,46.4111,46.4185,46.374,46.4037,17846.0
2019-03-20 13:50:00,62.58,62.65,62.53,62.64,32004.0,46.3963,46.4482,46.3592,46.4408,32004.0
2019-03-20 13:55:00,62.64,62.68,62.62,62.68,23445.0,46.4408,46.4704,46.4259,46.4704,23445.0
2019-03-20 14:00:00,62.68,63.17,62.68,63.1,74587.0,46.4704,46.8337,46.4704,46.7818,74587.0
2019-03-20 14:05:00,63.12,63.2,63.04,63.07,36323.0,46.7966,46.8559,46.7373,46.7596,36323.0
2019-03-20 14:10:00,63.07,63.18,63.05,63.14,44182.0,46.7596,46.8411,46.7447,46.8115,44182.0
2019-03-20 14:15:00,63.13,63.13,62.99,63.01,35681.0,46.804,46.804,46.7002,46.7151,35681.0
2019-03-20 14:20:00,63.03,63.07,62.96,63.03,49477.0,46.7299,46.7596,46.678,46.7299,49477.0
2019-03-20 14:25:00,63.03,63.2,63.02,63.2,36502.0,46.7299,46.8559,46.7225,46.8559,36502.0
2019-03-20 14:30:00,63.2,63.22,63.08,63.15,36760.0,46.8559,46.8708,46.767,46.8189,36760.0
2019-03-20 14:35:00,63.16,63.31,63.15,63.25,58995.0,46.8263,46.9375,46.8189,46.893,58995.0
2019-03-20 14:40:00,63.25,63.29,63.23,63.26,38810.0,46.893,46.9227,46.8782,46.9004,38810.0
2019-03-20 14:45:00,63.25,63.47,63.24,63.42,59209.0,46.893,47.0561,46.8856,47.019,59209.0
2019-03-20 14:50:00,63.42,63.46,63.3,63.32,33920.0,47.019,47.0487,46.9301,46.9449,33920.0
2019-03-20 14:55:00,63.31,63.35,63.27,63.33,33319.0,46.9375,46.9671,46.9078,46.9523,33319.0
2019-03-20 15:00:00,63.34,63.38,63.24,63.25,36988.0,46.9597,46.9894,46.8856,46.893,36988.0
2019-03-20 15:05:00,63.26,63.29,63.21,63.25,35287.0,46.9004,46.9227,46.8633,46.893,35287.0
2019-03-20 15:10:00,63.25,63.28,63.16,63.17,57910.0,46.893,46.9152,46.8263,46.8337,57910.0
2019-03-20 15:15:00,63.18,63.2,63.1,63.11,28199.0,46.8411,46.8559,46.7818,46.7892,28199.0
2019-03-20 15:20:00,63.11,63.12,62.99,63.04,39491.0,46.7892,46.7966,46.7002,46.7373,39491.0
2019-03-20 15:25:00,63.04,63.04,62.93,62.97,54157.0,46.7373,46.7373,46.6558,46.6854,54157.0
2019-03-20 15:30:00,62.96,62.97,62.76,62.79,51192.0,46.678,46.6854,46.5297,46.552,51192.0
2019-03-20 15:35:00,62.8,62.86,62.79,62.82,39136.0,46.5594,46.6039,46.552,46.5742,39136.0
2019-03-20 15:40:00,62.82,62.93,62.8,62.91,46948.0,46.5742,46.6558,46.5594,46.6409,46948.0
2019-03-20 15:45:00,62.92,62.97,62.89,62.89,62172.0,46.6483,46.6854,46.6261,46.6261,62172.0
2019-03-20 15:50:00,62.89,62.91,62.8,62.81,111249.0,46.6261,46.6409,46.5594,46.5668,111249.0
2019-03-20 15:55:00,62.81,62.85,62.78,62.78,255816.0,46.5668,46.5964,46.5446,46.5446,255816.0
2019-03-21 09:30:00,62.7,62.78,62.53,62.56,48789.0,46.4852,46.5446,46.3592,46.3814,48789.0
2019-03-21 09:35:00,62.6,62.64,62.45,62.47,56113.0,46.4111,46.4408,46.2999,46.3147,56113.0
2019-03-21 09:40:00,62.48,62.57,62.44,62.5,32533.0,46.3221,46.3889,46.2925,46.337,32533.0
2019-03-21 09:45:00,62.51,62.64,62.5,62.55,37498.0,46.3444,46.4408,46.337,46.374,37498.0
2019-03-21 09:50:00,62.55,62.71,62.5,62.63,75168.0,46.374,46.4927,46.337,46.4333,75168.0
2019-03-21 09:55:00,62.65,62.7,62.59,62.6,32991.0,46.4482,46.4852,46.4037,46.4111,32991.0
2019-03-21 10:00:00,62.61,62.71,62.6,62.67,44186.0,46.4185,46.4927,46.4111,46.463,44186.0
2019-03-21 10:05:00,62.68,62.79,62.65,62.74,68689.0,46.4704,46.552,46.4482,46.5149,68689.0
2019-03-21 10:10:00,62.74,62.8,62.7,62.73,19505.0,46.5149,46.5594,46.4852,46.5075,19505.0
2019-03-21 10:15:00,62.73,62.81,62.71,62.74,21228.0,46.5075,46.5668,46.4927,46.5149,21228.0
2019-03-21 10:20:00,62.74,62.79,62.71,62.75,22009.0,46.5149,46.552,46.4927,46.5223,22009.0
2019-03-21 10:25:00,62.76,62.78,62.73,62.74,37112.0,46.5297,46.5446,46.5075,46.5149,37112.0
2019-03-21 10:30:00,62.75,62.77,62.69,62.76,20110.0,46.5223,46.5371,46.4778,46.5297,20110.0
2019-03-21 10:35:00,62.76,62.8,62.73,62.75,23448.0,46.5297,46.5594,46.5075,46.5223,23448.0
2019-03-21 10:40:00,62.74,62.76,62.68,62.73,20988.0,46.5149,46.5297,46.4704,46.5075,20988.0
2019-03-21 10:45:00,62.73,62.73,62.67,62.71,30672.0,46.5075,46.5075,46.463,46.4927,30672.0
2019-03-21 10:50:00,62.7,62.71,62.65,62.71,22972.0,46.4852,46.4927,46.4482,46.4927,22972.0
2019-03-21 10:55:00,62.71,62.78,62.67,62.77,33861.0,46.4927,46.5446,46.463,46.5371,33861.0
2019-03-21 11:00:00,62.77,63.08,62.77,63.05,49499.0,46.5371,46.767,46.5371,46.7447,49499.0
2019-03-21 11:05:00,63.06,63.08,62.98,62.99,34416.0,46.7521,46.767,46.6928,46.7002,34416.0
2019-03-21 11:10:00,62.98,63.01,62.92,63.01,18409.0,46.6928,46.7151,46.6483,46.7151,18409.0
2019-03-21 11:15:00,63.01,63.07,63.0,63.07,13274.0,46.7151,46.7596,46.7077,46.7596,13274.0
2019-03-21 11:20:00,63.07,63.12,63.06,63.12,13704.0,46.7596,46.7966,46.7521,46.7966,13704.0
2019-03-21 11:25:00,63.14,63.19,63.1,63.13,18560.0,46.8115,46.8485,46.7818,46.804,18560.0
2019-03-21 11:30:00,63.14,63.24,63.1,63.18,17823.0,46.8115,46.8856,46.7818,46.8411,17823.0
2019-03-21 11:35:00,63.17,63.24,63.16,63.22,12557.0,46.8337,46.8856,46.8263,46.8708,12557.0
2019-03-21 11:40:00,63.2,63.3,63.19,63.27,27818.0,46.8559,46.9301,46.8485,46.9078,27818.0
2019-03-21 11:45:00,63.28,63.45,63.28,63.42,30411.0,46.9152,47.0413,46.9152,47.019,30411.0
2019-03-21 11:50:00,63.43,63.54,63.42,63.52,29322.0,47.0265,47.108,47.019,47.0932,29322.0
2019-03-21 11:55:00,63.52,63.69,63.51,63.67,42160.0,47.0932,47.2192,47.0858,47.2044,42160.0
2019-03-21 12:00:00,63.67,63.7,63.49,63.5,24049.0,47.2044,47.2266,47.0709,47.0784,24049.0
2019-03-21 12:05:00,63.51,63.57,63.45,63.5,23332.0,47.0858,47.1303,47.0413,47.0784,23332.0
2019-03-21 12:10:00,63.5,63.55,63.47,63.47,24593.0,47.0784,47.1154,47.0561,47.0561,24593.0
2019-03-21 12:15:00,63.49,63.59,63.49,63.59,33460.0,47.0709,47.1451,47.0709,47.1451,33460.0
2019-03-21 12:20:00,63.57,63.57,63.52,63.53,17917.0,47.1303,47.1303,47.0932,47.1006,17917.0
2019-03-21 12:25:00,63.52,63.52,63.37,63.4,26427.0,47.0932,47.0932,46.982,47.0042,26427.0
2019-03-21 12:30:00,63.41,63.44,63.35,63.38,20563.0,47.0116,47.0339,46.9671,46.9894,20563.0
2019-03-21 12:35:00,63.38,63.4,63.33,63.38,15040.0,46.9894,47.0042,46.9523,46.9894,15040.0
2019-03-21 12:40:00,63.37,63.44,63.37,63.38,17138.0,46.982,47.0339,46.982,46.9894,17138.0
2019-03-21 12:45:00,63.38,63.38,63.33,63.36,16034.0,46.9894,46.9894,46.9523,46.9746,16034.0
2019-03-21 12:50:00,63.36,63.44,63.35,63.44,14373.0,46.9746,47.0339,46.9671,47.0339,14373.0
2019-03-21 12:55:00,63.44,63.45,63.39,63.41,13151.0,47.0339,47.0413,46.9968,47.0116,13151.0
2019-03-21 13:00:00,63.41,63.56,63.41,63.53,21076.0,47.0116,47.1228,47.0116,47.1006,21076.0
2019-03-21 13:05:00,63.53,63.6,63.53,63.59,21307.0,47.1006,47.1525,47.1006,47.1451,21307.0
2019-03-21 13:10:00,63.59,63.61,63.55,63.56,14194.0,47.1451,47.1599,47.1154,47.1228,14194.0
2019-03-21 13:15:00,63.55,63.55,63.5,63.51,13687.0,47.1154,47.1154,47.0784,47.0858,13687.0
2019-03-21 13:20:00,63.5,63.52,63.46,63.52,19396.0,47.0784,47.0932,47.0487,47.0932,19396.0
2019-03-21 13:25:00,63.51,63.58,63.5,63.58,26301.0,47.0858,47.1377,47.0784,47.1377,26301.0
2019-03-21 13:30:00,63.58,63.65,63.57,63.63,32671.0,47.1377,47.1896,47.1303,47.1747,32671.0
2019-03-21 13:35:00,63.63,63.66,63.59,63.6,32061.0,47.1747,47.197,47.1451,47.1525,32061.0
2019-03-21 13:40:00,63.6,63.7,63.58,63.64,49408.0,47.1525,47.2266,47.1377,47.1821,49408.0
2019-03-21 13:45:00,63.64,63.7,63.6,63.7,30743.0,47.1821,47.2266,47.1525,47.2266,30743.0
2019-03-21 13:50:00,63.7,63.81,63.7,63.81,47441.0,47.2266,47.3082,47.2266,47.3082,47441.0
2019-03-21 13:55:00,63.8,63.81,63.66,63.75,68871.0,47.3008,47.3082,47.197,47.2637,68871.0
2019-03-21 14:00:00,63.76,63.8,63.64,63.69,58736.0,47.2711,47.3008,47.1821,47.2192,58736.0
2019-03-21 14:05:00,63.69,63.72,63.65,63.7,34175.0,47.2192,47.2415,47.1896,47.2266,34175.0
2019-03-21 14:10:00,63.7,63.75,63.57,63.57,40056.0,47.2266,47.2637,47.1303,47.1303,40056.0
2019-03-21 14:15:00,63.57,63.59,63.49,63.52,53289.0,47.1303,47.1451,47.0709,47.0932,53289.0
2019-03-21 14:20:00,63.52,63.53,63.49,63.51,52060.0,47.0932,47.1006,47.0709,47.0858,52060.0
2019-03-21 14:25:00,63.51,63.6,63.5,63.59,44016.0,47.0858,47.1525,47.0784,47.1451,44016.0
2019-03-21 14:30:00,63.59,63.6,63.57,63.58,23683.0,47.1451,47.1525,47.1303,47.1377,23683.0
2019-03-21 14:35:00,63.57,63.6,63.55,63.58,25898.0,47.1303,47.1525,47.1154,47.1377,25898.0
2019-03-21 14:40:00,63.57,63.62,63.55,63.61,34469.0,47.1303,47.1673,47.1154,47.1599,34469.0
2019-03-21 14:45:00,63.62,63.64,63.57,63.61,52004.0,47.1673,47.1821,47.1303,47.1599,52004.0
2019-03-21 14:50:00,63.61,63.65,63.6,63.62,39917.0,47.1599,47.1896,47.1525,47.1673,39917.0
2019-03-21 14:55:00,63.62,63.63,63.54,63.55,30334.0,47.1673,47.1747,47.108,47.1154,30334.0
2019-03-21 15:00:00,63.55,63.63,63.51,63.61,42076.0,47.1154,47.1747,47.0858,47.1599,42076.0
2019-03-21 15:05:00,63.61,63.63,63.56,63.57,29234.0,47.1599,47.1747,47.1228,47.1303,29234.0
2019-03-21 15:10:00,63.58,63.58,63.43,63.47,58647.0,47.1377,47.1377,47.0265,47.0561,58647.0
2019-03-21 15:15:00,63.48,63.49,63.42,63.47,35620.0,47.0635,47.0709,47.019,47.0561,35620.0
2019-03-21 15:20:00,63.47,63.49,63.42,63.48,38239.0,47.0561,47.0709,47.019,47.0635,38239.0
2019-03-21 15:25:00,63.47,63.52,63.47,63.5,39468.0,47.0561,47.0932,47.0561,47.0784,39468.0
2019-03-21 15:30:00,63.49,63.62,63.49,63.6,53046.0,47.0709,47.1673,47.0709,47.1525,53046.0
2019-03-21 15:35:00,63.59,63.62,63.52,63.6,73411.0,47.1451,47.1673,47.0932,47.1525,73411.0
2019-03-21 15:40:00,63.6,63.68,63.58,63.66,52774.0,47.1525,47.2118,47.1377,47.197,52774.0
2019-03-21 15:45:00,63.65,63.68,63.53,63.55,67780.0,47.1896,47.2118,47.1006,47.1154,67780.0
2019-03-21 15:50:00,63.56,63.62,63.5,63.59,84033.0,47.1228,47.1673,47.0784,47.1451,84033.0
2019-03-21 15:55:00,63.58,63.67,63.53,63.59,181665.0,47.1377,47.2044,47.1006,47.1451,181665.0
2019-03-22 09:30:00,63.63,63.81,63.44,63.65,107956.0,47.1747,47.3082,47.0339,47.1896,107956.0
2019-03-22 09:35:00,63.67,63.77,63.64,63.73,39238.0,47.2044,47.2785,47.1821,47.2489,39238.0
2019-03-22 09:40:00,63.7,63.94,63.69,63.79,75447.0,47.2266,47.4046,47.2192,47.2934,75447.0
2019-03-22 09:45:00,63.77,63.77,63.59,63.65,102518.0,47.2785,47.2785,47.1451,47.1896,102518.0
2019-03-22 09:50:00,63.63,63.66,63.4,63.4,67124.0,47.1747,47.197,47.0042,47.0042,67124.0
2019-03-22 09:55:00,63.38,63.42,63.32,63.4,49598.0,46.9894,47.019,46.9449,47.0042,49598.0
2019-03-22 10:00:00,63.39,63.4,63.15,63.15,82515.0,46.9968,47.0042,46.8189,46.8189,82515.0
2019-03-22 10:05:00,63.14,63.19,63.05,63.11,57365.0,46.8115,46.8485,46.7447,46.7892,57365.0
2019-03-22 10:10:00,63.1,63.27,63.08,63.14,32152.0,46.7818,46.9078,46.767,46.8115,32152.0
2019-03-22 10:15:00,63.13,63.2,63.09,63.19,11075.0,46.804,46.8559,46.7744,46.8485,11075.0
2019-03-22 10:20:00,63.18,63.27,63.15,63.21,19269.0,46.8411,46.9078,46.8189,46.8633,19269.0
2019-03-22 10:25:00,63.21,63.31,63.17,63.23,42096.0,46.8633,46.9375,46.8337,46.8782,42096.0
2019-03-22 10:30:00,63.24,63.35,63.24,63.31,18891.0,46.8856,46.9671,46.8856,46.9375,18891.0
2019-03-22 10:35:00,63.33,63.47,63.32,63.37,31703.0,46.9523,47.0561,46.9449,46.982,31703.0
2019-03-22 10:40:00,63.36,63.39,63.23,63.34,35080.0,46.9746,46.9968,46.8782,46.9597,35080.0
2019-03-22 10:45:00,63.34,63.35,63.11,63.12,24288.0,46.9597,46.9671,46.7892,46.7966,24288.0
2019-03-22 10:50:00,63.1,63.15,63.06,63.13,25354.0,46.7818,46.8189,46.7521,46.804,25354.0
2019-03-22 10:55:00,63.15,63.21,63.09,63.1,16825.0,46.8189,46.8633,46.7744,46.7818,16825.0
2019-03-22 11:00:00,63.09,63.22,63.06,63.16,23893.0,46.7744,46.8708,46.7521,46.8263,23893.0
2019-03-22 11:05:00,63.17,63.28,63.17,63.21,24525.0,46.8337,46.9152,46.8337,46.8633,24525.0
2019-03-22 11:10:00,63.21,63.25,63.09,63.24,19945.0,46.8633,46.893,46.7744,46.8856,19945.0
2019-03-22 11:15:00,63.24,63.33,63.16,63.3,20272.0,46.8856,46.9523,46.8263,46.9301,20272.0
2019-03-22 11:20:00,63.3,63.3,63.21,63.24,18823.0,46.9301,46.9301,46.8633,46.8856,18823.0
2019-03-22 11:25:00,63.23,63.29,63.14,63.18,11757.0,46.8782,46.9227,46.8115,46.8411,11757.0
2019-03-22 11:30:00,63.18,63.27,63.11,63.11,10602.0,46.8411,46.9078,46.7892,46.7892,10602.0
2019-03-22 11:35:00,63.12,63.12,62.99,63.03,25371.0,46.7966,46.7966,46.7002,46.7299,25371.0
2019-03-22 11:40:00,63.04,63.08,62.99,63.05,22982.0,46.7373,46.767,46.7002,46.7447,22982.0
2019-03-22 11:45:00,63.05,63.12,63.02,63.1,30796.0,46.7447,46.7966,46.7225,46.7818,30796.0
2019-03-22 11:50:00,63.07,63.1,62.95,62.98,63532.0,46.7596,46.7818,46.6706,46.6928,63532.0
2019-03-22 11:55:00,62.98,63.04,62.82,62.82,52677.0,46.6928,46.7373,46.5742,46.5742,52677.0
2019-03-22 12:00:00,62.84,62.92,62.8,62.88,82967.0,46.589,46.6483,46.5594,46.6187,82967.0
2019-03-22 12:05:00,62.88,62.89,62.81,62.88,31217.0,46.6187,46.6261,46.5668,46.6187,31217.0
2019-03-22 12:10:00,62.87,62.89,62.81,62.81,24112.0,46.6113,46.6261,46.5668,46.5668,24112.0
2019-03-22 12:15:00,62.81,62.87,62.74,62.75,61134.0,46.5668,46.6113,46.5149,46.5223,61134.0
2019-03-22 12:20:00,62.75,62.83,62.73,62.77,28138.0,46.5223,46.5816,46.5075,46.5371,28138.0
2019-03-22 12:25:00,62.77,62.78,62.69,62.7,32720.0,46.5371,46.5446,46.4778,46.4852,32720.0
2019-03-22 12:30:00,62.71,62.81,62.7,62.78,33090.0,46.4927,46.5668,46.4852,46.5446,33090.0
2019-03-22 12:35:00,62.76,62.76,62.6,62.62,50824.0,46.5297,46.5297,46.4111,46.4259,50824.0
2019-03-22 12:40:00,62.62,62.62,62.46,62.49,39098.0,46.4259,46.4259,46.3073,46.3295,39098.0
2019-03-22 12:45:00,62.49,62.53,62.46,62.53,38367.0,46.3295,46.3592,46.3073,46.3592,38367.0
2019-03-22 12:50:00,62.53,62.67,62.5,62.67,30140.0,46.3592,46.463,46.337,46.463,30140.0
2019-03-22 12:55:00,62.66,62.66,62.51,62.55,67305.0,46.4556,46.4556,46.3444,46.374,67305.0
2019-03-22 13:00:00,62.56,62.71,62.56,62.63,41455.0,46.3814,46.4927,46.3814,46.4333,41455.0
2019-03-22 13:05:00,62.62,62.77,62.62,62.75,22770.0,46.4259,46.5371,46.4259,46.5223,22770.0
2019-03-22 13:10:00,62.75,62.76,62.64,62.66,17278.0,46.5223,46.5297,46.4408,46.4556,17278.0
2019-03-22 13:15:00,62.66,62.67,62.62,62.64,19028.0,46.4556,46.463,46.4259,46.4408,19028.0
2019-03-22 13:20:00,62.64,62.65,62.53,62.59,36270.0,46.4408,46.4482,46.3592,46.4037,36270.0
2019-03-22 13:25:00,62.58,62.58,62.52,62.58,21420.0,46.3963,46.3963,46.3518,46.3963,21420.0
2019-03-22 13:30:00,62.58,62.65,62.56,62.59,30384.0,46.3963,46.4482,46.3814,46.4037,30384.0
2019-03-22 13:35:00,62.59,62.63,62.56,62.58,20699.0,46.4037,46.4333,46.3814,46.3963,20699.0
2019-03-22 13:40:00,62.58,62.62,62.56,62.62,28828.0,46.3963,46.4259,46.3814,46.4259,28828.0
2019-03-22 13:45:00,62.63,62.64,62.57,62.57,28201.0,46.4333,46.4408,46.3889,46.3889,28201.0
2019-03-22 13:50:00,62.57,62.61,62.54,62.6,30527.0,46.3889,46.4185,46.3666,46.4111,30527.0
2019-03-22 13:55:00,62.59,62.6,62.53,62.58,32124.0,46.4037,46.4111,46.3592,46.3963,32124.0
2019-03-22 14:00:00,62.58,62.76,62.58,62.75,42792.0,46.3963,46.5297,46.3963,46.5223,42792.0
2019-03-22 14:05:00,62.76,62.77,62.66,62.7,19556.0,46.5297,46.5371,46.4556,46.4852,19556.0
2019-03-22 14:10:00,62.69,62.79,62.69,62.77,31882.0,46.4778,46.552,46.4778,46.5371,31882.0
2019-03-22 14:15:00,62.78,62.92,62.77,62.85,37830.0,46.5446,46.6483,46.5371,46.5964,37830.0
2019-03-22 14:20:00,62.84,62.88,62.8,62.84,16332.0,46.589,46.6187,46.5594,46.589,16332.0
2019-03-22 14:25:00,62.84,62.95,62.8,62.92,23504.0,46.589,46.6706,46.5594,46.6483,23504.0
2019-03-22 14:30:00,62.91,62.93,62.82,62.83,39743.0,46.6409,46.6558,46.5742,46.5816,39743.0
2019-03-22 14:35:00,62.83,62.96,62.82,62.93,53667.0,46.5816,46.678,46.5742,46.6558,53667.0
2019-03-22 14:40:00,62.92,63.01,62.91,62.95,57571.0,46.6483,46.7151,46.6409,46.6706,57571.0
2019-03-22 14:45:00,62.95,63.06,62.94,63.04,47207.0,46.6706,46.7521,46.6632,46.7373,47207.0
2019-03-22 14:50:00,63.04,63.14,63.03,63.07,68271.0,46.7373,46.8115,46.7299,46.7596,68271.0
2019-03-22 14:55:00,63.08,63.15,63.04,63.04,32221.0,46.767,46.8189,46.7373,46.7373,32221.0
2019-03-22 15:00:00,63.04,63.09,62.95,62.96,42830.0,46.7373,46.7744,46.6706,46.678,42830.0
2019-03-22 15:05:00,62.95,62.98,62.87,62.88,59778.0,46.6706,46.6928,46.6113,46.6187,59778.0
2019-03-22 15:10:00,62.88,62.92,62.83,62.87,42472.0,46.6187,46.6483,46.5816,46.6113,42472.0
2019-03-22 15:15:00,62.86,62.92,62.8,62.85,24043.0,46.6039,46.6483,46.5594,46.5964,24043.0
2019-03-22 15:20:00,62.85,62.9,62.83,62.86,56212.0,46.5964,46.6335,46.5816,46.6039,56212.0
2019-03-22 15:25:00,62.86,62.88,62.74,62.75,41182.0,46.6039,46.6187,46.5149,46.5223,41182.0
2019-03-22 15:30:00,62.75,62.77,62.62,62.64,45025.0,46.5223,46.5371,46.4259,46.4408,45025.0
2019-03-22 15:35:00,62.63,62.7,62.57,62.58,63224.0,46.4333,46.4852,46.3889,46.3963,63224.0
2019-03-22 15:40:00,62.58,62.62,62.53,62.54,47672.0,46.3963,46.4259,46.3592,46.3666,47672.0
2019-03-22 15:45:00,62.54,62.63,62.54,62.62,94223.0,46.3666,46.4333,46.3666,46.4259,94223.0
2019-03-22 15:50:00,62.62,62.64,62.55,62.59,82066.0,46.4259,46.4408,46.374,46.4037,82066.0
2019-03-22 15:55:00,62.58,62.58,62.38,62.41,430277.0,46.3963,46.3963,46.248,46.2702,430277.0
2019-03-25 09:30:00,62.33,62.4,61.92,62.05,110153.0,46.2109,46.2628,45.907,46.0033,110153.0
2019-03-25 09:35:00,62.05,62.26,62.05,62.15,42153.0,46.0033,46.159,46.0033,46.0775,42153.0
2019-03-25 09:40:00,62.14,62.15,61.88,61.9,51290.0,46.0701,46.0775,45.8773,45.8921,51290.0
2019-03-25 09:45:00,61.9,61.9,61.7,61.76,56332.0,45.8921,45.8921,45.7438,45.7883,56332.0
2019-03-25 09:50:00,61.76,61.85,61.67,61.68,32063.0,45.7883,45.8551,45.7216,45.729,32063.0
2019-03-25 09:55:00,61.67,61.68,61.45,61.46,55024.0,45.7216,45.729,45.5585,45.5659,55024.0
2019-03-25 10:00:00,61.46,61.53,61.39,61.51,60465.0,45.5659,45.6178,45.514,45.603,60465.0
2019-03-25 10:05:00,61.52,61.63,61.5,61.5,35357.0,45.6104,45.692,45.5956,45.5956,35357.0
2019-03-25 10:10:00,61.49,61.55,61.46,61.46,36451.0,45.5882,45.6326,45.5659,45.5659,36451.0
2019-03-25 10:15:00,61.45,61.54,61.45,61.52,34820.0,45.5585,45.6252,45.5585,45.6104,34820.0
2019-03-25 10:20:00,61.51,61.7,61.5,61.7,46343.0,45.603,45.7438,45.5956,45.7438,46343.0
2019-03-25 10:25:00,61.71,61.78,61.69,61.73,18173.0,45.7513,45.8032,45.7364,45.7661,18173.0
2019-03-25 10:30:00,61.73,61.87,61.71,61.75,16498.0,45.7661,45.8699,45.7513,45.7809,16498.0
2019-03-25 10:35:00,61.74,61.81,61.71,61.72,18183.0,45.7735,45.8254,45.7513,45.7587,18183.0
2019-03-25 10:40:00,61.71,61.73,61.61,61.66,31388.0,45.7513,45.7661,45.6771,45.7142,31388.0
2019-03-25 10:45:00,61.66,61.73,61.57,61.73,35133.0,45.7142,45.7661,45.6475,45.7661,35133.0
2019-03-25 10:50:00,61.74,61.89,61.73,61.86,32926.0,45.7735,45.8847,45.7661,45.8625,32926.0
2019-03-25 10:55:00,61.87,61.94,61.77,61.79,34107.0,45.8699,45.9218,45.7957,45.8106,34107.0
2019-03-25 11:00:00,61.8,61.84,61.76,61.83,36164.0,45.818,45.8476,45.7883,45.8402,36164.0
2019-03-25 11:05:00,61.85,61.94,61.84,61.88,33928.0,45.8551,45.9218,45.8476,45.8773,33928.0
2019-03-25 11:10:00,61.89,62.01,61.84,62.01,29919.0,45.8847,45.9737,45.8476,45.9737,29919.0
2019-03-25 11:15:00,62.01,62.04,61.96,61.99,39412.0,45.9737,45.9959,45.9366,45.9589,39412.0
2019-03-25 11:20:00,61.98,62.0,61.91,61.96,78277.0,45.9514,45.9663,45.8995,45.9366,78277.0
2019-03-25 11:25:00,61.97,62.0,61.91,61.93,57444.0,45.944,45.9663,45.8995,45.9144,57444.0
2019-03-25 11:30:00,61.93,62.04,61.91,61.95,160915.0,45.9144,45.9959,45.8995,45.9292,160915.0
2019-03-25 11:35:00,61.95,62.05,61.93,62.02,101748.0,45.9292,46.0033,45.9144,45.9811,101748.0
2019-03-25 11:40:00,62.03,62.04,61.85,61.87,30698.0,45.9885,45.9959,45.8551,45.8699,30698.0
2019-03-25 11:45:00,61.86,61.88,61.67,61.68,34216.0,45.8625,45.8773,45.7216,45.729,34216.0
2019-03-25 11:50:00,61.67,61.77,61.66,61.74,20702.0,45.7216,45.7957,45.7142,45.7735,20702.0
2019-03-25 11:55:00,61.74,61.77,61.66,61.68,29054.0,45.7735,45.7957,45.7142,45.729,29054.0
2019-03-25 12:00:00,61.68,61.71,61.63,61.7,18407.0,45.729,45.7513,45.692,45.7438,18407.0
2019-03-25 12:05:00,61.69,61.78,61.68,61.73,23359.0,45.7364,45.8032,45.729,45.7661,23359.0
2019-03-25 12:10:00,61.73,61.83,61.72,61.82,72095.0,45.7661,45.8402,45.7587,45.8328,72095.0
2019-03-25 12:15:00,61.82,61.89,61.81,61.89,60741.0,45.8328,45.8847,45.8254,45.8847,60741.0
2019-03-25 12:20:00,61.88,61.91,61.83,61.88,35040.0,45.8773,45.8995,45.8402,45.8773,35040.0
2019-03-25 12:25:00,61.89,61.99,61.85,61.87,31084.0,45.8847,45.9589,45.8551,45.8699,31084.0
2019-03-25 12:30:00,61.87,61.93,61.79,61.82,37141.0,45.8699,45.9144,45.8106,45.8328,37141.0
2019-03-25 12:35:00,61.82,61.82,61.64,61.65,30959.0,45.8328,45.8328,45.6994,45.7068,30959.0
2019-03-25 12:40:00,61.65,61.66,61.57,61.59,18479.0,45.7068,45.7142,45.6475,45.6623,18479.0
2019-03-25 12:45:00,61.59,61.6,61.56,61.59,21314.0,45.6623,45.6697,45.6401,45.6623,21314.0
2019-03-25 12:50:00,61.59,61.63,61.59,61.6,22299.0,45.6623,45.692,45.6623,45.6697,22299.0
2019-03-25 12:55:00,61.61,61.78,61.6,61.76,28990.0,45.6771,45.8032,45.6697,45.7883,28990.0
2019-03-25 13:00:00,61.78,61.78,61.65,61.66,21333.0,45.8032,45.8032,45.7068,45.7142,21333.0
2019-03-25 13:05:00,61.65,61.73,61.64,61.7,12762.0,45.7068,45.7661,45.6994,45.7438,12762.0
2019-03-25 13:10:00,61.7,61.87,61.7,61.86,19967.0,45.7438,45.8699,45.7438,45.8625,19967.0
2019-03-25 13:15:00,61.86,61.86,61.77,61.8,43339.0,45.8625,45.8625,45.7957,45.818,43339.0
2019-03-25 13:20:00,61.8,61.83,61.76,61.82,13336.0,45.818,45.8402,45.7883,45.8328,13336.0
2019-03-25 13:25:00,61.84,61.84,61.73,61.79,28156.0,45.8476,45.8476,45.7661,45.8106,28156.0
2019-03-25 13:30:00,61.78,61.79,61.72,61.76,31320.0,45.8032,45.8106,45.7587,45.7883,31320.0
2019-03-25 13:35:00,61.77,61.87,61.76,61.81,12509.0,45.7957,45.8699,45.7883,45.8254,12509.0
2019-03-25 13:40:00,61.81,61.81,61.7,61.71,17398.0,45.8254,45.8254,45.7438,45.7513,17398.0
2019-03-25 13:45:00,61.71,61.72,61.59,61.63,30843.0,45.7513,45.7587,45.6623,45.692,30843.0
2019-03-25 13:50:00,61.63,61.65,61.57,61.6,23012.0,45.692,45.7068,45.6475,45.6697,23012.0
2019-03-25 13:55:00,61.6,61.62,61.56,61.56,19755.0,45.6697,45.6845,45.6401,45.6401,19755.0
2019-03-25 14:00:00,61.56,61.63,61.56,61.56,13478.0,45.6401,45.692,45.6401,45.6401,13478.0
2019-03-25 14:05:00,61.56,61.56,61.51,61.55,17358.0,45.6401,45.6401,45.603,45.6326,17358.0
2019-03-25 14:10:00,61.55,61.59,61.49,61.51,94294.0,45.6326,45.6623,45.5882,45.603,94294.0
2019-03-25 14:15:00,61.52,61.55,61.37,61.44,71080.0,45.6104,45.6326,45.4992,45.5511,71080.0
2019-03-25 14:20:00,61.44,61.46,61.35,61.42,65947.0,45.5511,45.5659,45.4844,45.5363,65947.0
2019-03-25 14:25:00,61.42,61.48,61.38,61.47,19946.0,45.5363,45.5807,45.5066,45.5733,19946.0
2019-03-25 14:30:00,61.47,61.61,61.47,61.59,26295.0,45.5733,45.6771,45.5733,45.6623,26295.0
2019-03-25 14:35:00,61.6,61.62,61.56,61.61,18490.0,45.6697,45.6845,45.6401,45.6771,18490.0
2019-03-25 14:40:00,61.61,61.71,61.6,61.67,23565.0,45.6771,45.7513,45.6697,45.7216,23565.0
2019-03-25 14:45:00,61.68,61.72,61.65,61.69,40114.0,45.729,45.7587,45.7068,45.7364,40114.0
2019-03-25 14:50:00,61.7,61.71,61.64,61.7,15886.0,45.7438,45.7513,45.6994,45.7438,15886.0
2019-03-25 14:55:00,61.69,61.76,61.64,61.73,40646.0,45.7364,45.7883,45.6994,45.7661,40646.0
2019-03-25 15:00:00,61.74,61.78,61.63,61.67,34207.0,45.7735,45.8032,45.692,45.7216,34207.0
2019-03-25 15:05:00,61.68,61.74,61.63,61.7,31132.0,45.729,45.7735,45.692,45.7438,31132.0
2019-03-25 15:10:00,61.7,61.78,61.66,61.76,42961.0,45.7438,45.8032,45.7142,45.7883,42961.0
2019-03-25 15:15:00,61.77,61.77,61.68,61.71,29617.0,45.7957,45.7957,45.729,45.7513,29617.0
2019-03-25 15:20:00,61.71,61.77,61.69,61.73,52299.0,45.7513,45.7957,45.7364,45.7661,52299.0
2019-03-25 15:25:00,61.73,61.78,61.68,61.69,36587.0,45.7661,45.8032,45.729,45.7364,36587.0
2019-03-25 15:30:00,61.69,61.73,61.65,61.71,49071.0,45.7364,45.7661,45.7068,45.7513,49071.0
2019-03-25 15:35:00,61.71,61.76,61.7,61.73,32598.0,45.7513,45.7883,45.7438,45.7661,32598.0
2019-03-25 15:40:00,61.73,61.76,61.7,61.76,58862.0,45.7661,45.7883,45.7438,45.7883,58862.0
2019-03-25 15:45:00,61.76,61.81,61.68,61.7,76610.0,45.7883,45.8254,45.729,45.7438,76610.0
2019-03-25 15:50:00,61.7,61.76,61.68,61.73,100224.0,45.7438,45.7883,45.729,45.7661,100224.0
2019-03-25 15:55:00,61.74,61.81,61.69,61.69,386746.0,45.7735,45.8254,45.7364,45.7364,386746.0
2019-03-26 09:30:00,61.89,62.14,61.81,62.05,140868.0,45.8847,46.0701,45.8254,46.0033,140868.0
2019-03-26 09:35:00,62.06,62.37,62.06,62.35,48753.0,46.0107,46.2406,46.0107,46.2258,48753.0
2019-03-26 09:40:00,62.35,62.46,62.31,62.4,141899.0,46.2258,46.3073,46.1961,46.2628,141899.0
2019-03-26 09:45:00,62.4,62.4,62.16,62.17,44660.0,46.2628,46.2628,46.0849,46.0923,44660.0
2019-03-26 09:50:00,62.17,62.18,62.04,62.14,67775.0,46.0923,46.0997,45.9959,46.0701,67775.0
2019-03-26 09:55:00,62.15,62.31,62.13,62.3,44021.0,46.0775,46.1961,46.0626,46.1887,44021.0
2019-03-26 10:00:00,62.3,62.36,62.24,62.3,57197.0,46.1887,46.2332,46.1442,46.1887,57197.0
2019-03-26 10:05:00,62.31,62.36,62.28,62.3,46689.0,46.1961,46.2332,46.1739,46.1887,46689.0
2019-03-26 10:10:00,62.3,62.4,62.28,62.4,66097.0,46.1887,46.2628,46.1739,46.2628,66097.0
2019-03-26 10:15:00,62.4,62.47,62.31,62.45,74906.0,46.2628,46.3147,46.1961,46.2999,74906.0
2019-03-26 10:20:00,62.45,62.57,62.42,62.45,102663.0,46.2999,46.3889,46.2777,46.2999,102663.0
2019-03-26 10:25:00,62.45,62.56,62.44,62.51,53808.0,46.2999,46.3814,46.2925,46.3444,53808.0
2019-03-26 10:30:00,62.51,62.51,62.43,62.46,48613.0,46.3444,46.3444,46.2851,46.3073,48613.0
2019-03-26 10:35:00,62.46,62.47,62.38,62.42,34068.0,46.3073,46.3147,46.248,46.2777,34068.0
2019-03-26 10:40:00,62.42,62.44,62.37,62.39,28302.0,46.2777,46.2925,46.2406,46.2554,28302.0
2019-03-26 10:45:00,62.39,62.59,62.38,62.59,51515.0,46.2554,46.4037,46.248,46.4037,51515.0
2019-03-26 10:50:00,62.6,62.66,62.58,62.63,57299.0,46.4111,46.4556,46.3963,46.4333,57299.0
2019-03-26 10:55:00,62.64,62.7,62.59,62.6,88790.0,46.4408,46.4852,46.4037,46.4111,88790.0
2019-03-26 11:00:00,62.59,62.6,62.5,62.58,38684.0,46.4037,46.4111,46.337,46.3963,38684.0
2019-03-26 11:05:00,62.58,62.59,62.52,62.57,74605.0,46.3963,46.4037,46.3518,46.3889,74605.0
2019-03-26 11:10:00,62.57,62.77,62.53,62.72,167902.0,46.3889,46.5371,46.3592,46.5001,167902.0
2019-03-26 11:15:00,62.72,62.76,62.45,62.45,100787.0,46.5001,46.5297,46.2999,46.2999,100787.0
2019-03-26 11:20:00,62.46,62.62,62.46,62.6,36146.0,46.3073,46.4259,46.3073,46.4111,36146.0
2019-03-26 11:25:00,62.6,62.62,62.52,62.52,31641.0,46.4111,46.4259,46.3518,46.3518,31641.0
2019-03-26 11:30:00,62.51,62.53,62.44,62.48,28644.0,46.3444,46.3592,46.2925,46.3221,28644.0
2019-03-26 11:35:00,62.47,62.52,62.42,62.51,25151.0,46.3147,46.3518,46.2777,46.3444,25151.0
2019-03-26 11:40:00,62.52,62.56,62.51,62.52,21886.0,46.3518,46.3814,46.3444,46.3518,21886.0
2019-03-26 11:45:00,62.51,62.51,62.39,62.49,21750.0,46.3444,46.3444,46.2554,46.3295,21750.0
2019-03-26 11:50:00,62.48,62.48,62.37,62.41,63256.0,46.3221,46.3221,46.2406,46.2702,63256.0
2019-03-26 11:55:00,62.39,62.46,62.37,62.41,25769.0,46.2554,46.3073,46.2406,46.2702,25769.0
2019-03-26 12:00:00,62.42,62.43,62.39,62.4,33784.0,46.2777,46.2851,46.2554,46.2628,33784.0
2019-03-26 12:05:00,62.41,62.41,62.29,62.32,38881.0,46.2702,46.2702,46.1813,46.2035,38881.0
2019-03-26 12:10:00,62.3,62.34,62.26,62.29,20326.0,46.1887,46.2183,46.159,46.1813,20326.0
2019-03-26 12:15:00,62.29,62.31,62.26,62.28,23575.0,46.1813,46.1961,46.159,46.1739,23575.0
2019-03-26 12:20:00,62.29,62.3,62.11,62.12,18185.0,46.1813,46.1887,46.0478,46.0552,18185.0
2019-03-26 12:25:00,62.1,62.14,62.05,62.08,30665.0,46.0404,46.0701,46.0033,46.0256,30665.0
2019-03-26 12:30:00,62.08,62.11,61.99,62.0,31001.0,46.0256,46.0478,45.9589,45.9663,31001.0
2019-03-26 12:35:00,61.99,62.03,61.95,61.96,30282.0,45.9589,45.9885,45.9292,45.9366,30282.0
2019-03-26 12:40:00,61.97,61.99,61.91,61.94,27234.0,45.944,45.9589,45.8995,45.9218,27234.0
2019-03-26 12:45:00,61.93,61.95,61.86,61.88,19428.0,45.9144,45.9292,45.8625,45.8773,19428.0
2019-03-26 12:50:00,61.88,61.96,61.88,61.96,19372.0,45.8773,45.9366,45.8773,45.9366,19372.0
2019-03-26 12:55:00,61.97,61.98,61.89,61.96,21014.0,45.944,45.9514,45.8847,45.9366,21014.0
2019-03-26 13:00:00,61.97,61.97,61.91,61.92,24483.0,45.944,45.944,45.8995,45.907,24483.0
2019-03-26 13:05:00,61.92,61.94,61.89,61.9,18037.0,45.907,45.9218,45.8847,45.8921,18037.0
2019-03-26 13:10:00,61.89,61.95,61.89,61.95,20374.0,45.8847,45.9292,45.8847,45.9292,20374.0
2019-03-26 13:15:00,61.95,61.95,61.88,61.93,12032.0,45.9292,45.9292,45.8773,45.9144,12032.0
2019-03-26 13:20:00,61.92,61.96,61.9,61.94,12457.0,45.907,45.9366,45.8921,45.9218,12457.0
2019-03-26 13:25:00,61.93,61.94,61.88,61.9,16299.0,45.9144,45.9218,45.8773,45.8921,16299.0
2019-03-26 13:30:00,61.9,61.9,61.86,61.88,17866.0,45.8921,45.8921,45.8625,45.8773,17866.0
2019-03-26 13:35:00,61.88,61.89,61.79,61.83,26340.0,45.8773,45.8847,45.8106,45.8402,26340.0
2019-03-26 13:40:00,61.82,61.84,61.76,61.81,25139.0,45.8328,45.8476,45.7883,45.8254,25139.0
2019-03-26 13:45:00,61.81,61.86,61.81,61.85,23672.0,45.8254,45.8625,45.8254,45.8551,23672.0
2019-03-26 13:50:00,61.86,61.86,61.77,61.77,23727.0,45.8625,45.8625,45.7957,45.7957,23727.0
2019-03-26 13:55:00,61.77,61.77,61.69,61.69,45895.0,45.7957,45.7957,45.7364,45.7364,45895.0
2019-03-26 14:00:00,61.7,61.71,61.64,61.67,44283.0,45.7438,45.7513,45.6994,45.7216,44283.0
2019-03-26 14:05:00,61.67,61.74,61.65,61.7,67680.0,45.7216,45.7735,45.7068,45.7438,67680.0
2019-03-26 14:10:00,61.69,61.7,61.62,61.62,35118.0,45.7364,45.7438,45.6845,45.6845,35118.0
2019-03-26 14:15:00,61.62,61.75,61.62,61.75,26060.0,45.6845,45.7809,45.6845,45.7809,26060.0
2019-03-26 14:20:00,61.76,61.81,61.72,61.79,28612.0,45.7883,45.8254,45.7587,45.8106,28612.0
2019-03-26 14:25:00,61.8,61.83,61.76,61.76,18211.0,45.818,45.8402,45.7883,45.7883,18211.0
2019-03-26 14:30:00,61.75,61.77,61.67,61.69,40405.0,45.7809,45.7957,45.7216,45.7364,40405.0
2019-03-26 14:35:00,61.69,61.72,61.63,61.72,28544.0,45.7364,45.7587,45.692,45.7587,28544.0
2019-03-26 14:40:00,61.72,61.8,61.71,61.8,46180.0,45.7587,45.818,45.7513,45.818,46180.0
2019-03-26 14:45:00,61.81,61.86,61.77,61.85,31143.0,45.8254,45.8625,45.7957,45.8551,31143.0
2019-03-26 14:50:00,61.84,61.85,61.73,61.73,27767.0,45.8476,45.8551,45.7661,45.7661,27767.0
2019-03-26 14:55:00,61.73,61.83,61.73,61.8,47150.0,45.7661,45.8402,45.7661,45.818,47150.0
2019-03-26 15:00:00,61.79,61.86,61.77,61.84,55186.0,45.8106,45.8625,45.7957,45.8476,55186.0
2019-03-26 15:05:00,61.85,61.85,61.78,61.79,40923.0,45.8551,45.8551,45.8032,45.8106,40923.0
2019-03-26 15:10:00,61.79,61.8,61.72,61.73,57054.0,45.8106,45.818,45.7587,45.7661,57054.0
2019-03-26 15:15:00,61.74,61.78,61.72,61.73,56490.0,45.7735,45.8032,45.7587,45.7661,56490.0
2019-03-26 15:20:00,61.73,61.75,61.69,61.73,59035.0,45.7661,45.7809,45.7364,45.7661,59035.0
2019-03-26 15:25:00,61.73,61.75,61.7,61.72,51939.0,45.7661,45.7809,45.7438,45.7587,51939.0
2019-03-26 15:30:00,61.72,61.79,61.69,61.77,81614.0,45.7587,45.8106,45.7364,45.7957,81614.0
2019-03-26 15:35:00,61.78,61.81,61.74,61.78,79941.0,45.8032,45.8254,45.7735,45.8032,79941.0
2019-03-26 15:40:00,61.78,61.8,61.76,61.79,92080.0,45.8032,45.818,45.7883,45.8106,92080.0
2019-03-26 15:45:00,61.78,61.84,61.76,61.77,114317.0,45.8032,45.8476,45.7883,45.7957,114317.0
2019-03-26 15:50:00,61.78,61.85,61.77,61.81,195747.0,45.8032,45.8551,45.7957,45.8254,195747.0
2019-03-26 15:55:00,61.82,61.97,61.81,61.91,375526.0,45.8328,45.944,45.8254,45.8995,375526.0
2019-03-27 09:30:00,61.56,61.79,61.33,61.71,137517.0,45.6401,45.8106,45.4695,45.7513,137517.0
2019-03-27 09:35:00,61.72,61.79,61.5,61.6,67474.0,45.7587,45.8106,45.5956,45.6697,67474.0
2019-03-27 09:40:00,61.6,61.65,61.37,61.39,181976.0,45.6697,45.7068,45.4992,45.514,181976.0
2019-03-27 09:45:00,61.39,61.39,61.19,61.25,83690.0,45.514,45.514,45.3657,45.4102,83690.0
2019-03-27 09:50:00,61.27,61.39,61.22,61.25,79557.0,45.4251,45.514,45.388,45.4102,79557.0
2019-03-27 09:55:00,61.24,61.39,61.14,61.39,49992.0,45.4028,45.514,45.3287,45.514,49992.0
2019-03-27 10:00:00,61.38,61.43,61.29,61.36,42288.0,45.5066,45.5437,45.4399,45.4918,42288.0
2019-03-27 10:05:00,61.37,61.51,61.36,61.51,37708.0,45.4992,45.603,45.4918,45.603,37708.0
2019-03-27 10:10:00,61.5,61.69,61.46,61.68,118518.0,45.5956,45.7364,45.5659,45.729,118518.0
2019-03-27 10:15:00,61.69,61.9,61.69,61.86,45855.0,45.7364,45.8921,45.7364,45.8625,45855.0
2019-03-27 10:20:00,61.84,62.05,61.8,62.02,54982.0,45.8476,46.0033,45.818,45.9811,54982.0
2019-03-27 10:25:00,62.03,62.15,62.01,62.12,77861.0,45.9885,46.0775,45.9737,46.0552,77861.0
2019-03-27 10:30:00,62.11,62.15,62.04,62.08,30481.0,46.0478,46.0775,45.9959,46.0256,30481.0
2019-03-27 10:35:00,62.08,62.14,62.01,62.06,64159.0,46.0256,46.0701,45.9737,46.0107,64159.0
2019-03-27 10:40:00,62.05,62.13,61.95,62.04,107511.0,46.0033,46.0626,45.9292,45.9959,107511.0
2019-03-27 10:45:00,62.03,62.21,62.01,62.14,104828.0,45.9885,46.122,45.9737,46.0701,104828.0
2019-03-27 10:50:00,62.15,62.24,62.1,62.17,59069.0,46.0775,46.1442,46.0404,46.0923,59069.0
2019-03-27 10:55:00,62.17,62.17,62.04,62.11,46833.0,46.0923,46.0923,45.9959,46.0478,46833.0
2019-03-27 11:00:00,62.11,62.2,61.99,62.01,48503.0,46.0478,46.1145,45.9589,45.9737,48503.0
2019-03-27 11:05:00,62.01,62.01,61.84,61.9,62330.0,45.9737,45.9737,45.8476,45.8921,62330.0
2019-03-27 11:10:00,61.9,61.94,61.77,61.77,43148.0,45.8921,45.9218,45.7957,45.7957,43148.0
2019-03-27 11:15:00,61.76,61.79,61.64,61.71,35120.0,45.7883,45.8106,45.6994,45.7513,35120.0
2019-03-27 11:20:00,61.7,61.71,61.6,61.68,17671.0,45.7438,45.7513,45.6697,45.729,17671.0
2019-03-27 11:25:00,61.69,61.71,61.6,61.62,24002.0,45.7364,45.7513,45.6697,45.6845,24002.0
2019-03-27 11:30:00,61.62,61.73,61.59,61.62,33992.0,45.6845,45.7661,45.6623,45.6845,33992.0
2019-03-27 11:35:00,61.62,61.68,61.58,61.68,34533.0,45.6845,45.729,45.6549,45.729,34533.0
2019-03-27 11:40:00,61.68,61.68,61.46,61.48,41879.0,45.729,45.729,45.5659,45.5807,41879.0
2019-03-27 11:45:00,61.49,61.54,61.39,61.45,111888.0,45.5882,45.6252,45.514,45.5585,111888.0
2019-03-27 11:50:00,61.45,61.52,61.4,61.45,41174.0,45.5585,45.6104,45.5214,45.5585,41174.0
2019-03-27 11:55:00,61.44,61.48,61.38,61.42,18932.0,45.5511,45.5807,45.5066,45.5363,18932.0
2019-03-27 12:00:00,61.43,61.55,61.38,61.55,28314.0,45.5437,45.6326,45.5066,45.6326,28314.0
2019-03-27 12:05:00,61.54,61.54,61.42,61.47,20157.0,45.6252,45.6252,45.5363,45.5733,20157.0
2019-03-27 12:10:00,61.48,61.49,61.43,61.43,17173.0,45.5807,45.5882,45.5437,45.5437,17173.0
2019-03-27 12:15:00,61.41,61.44,61.36,61.44,29256.0,45.5288,45.5511,45.4918,45.5511,29256.0
2019-03-27 12:20:00,61.42,61.6,61.42,61.6,30436.0,45.5363,45.6697,45.5363,45.6697,30436.0
2019-03-27 12:25:00,61.61,61.62,61.56,61.58,20033.0,45.6771,45.6845,45.6401,45.6549,20033.0
2019-03-27 12:30:00,61.58,61.74,61.53,61.67,52105.0,45.6549,45.7735,45.6178,45.7216,52105.0
2019-03-27 12:35:00,61.68,61.71,61.63,61.67,32776.0,45.729,45.7513,45.692,45.7216,32776.0
2019-03-27 12:40:00,61.67,61.75,61.65,61.75,51360.0,45.7216,45.7809,45.7068,45.7809,51360.0
2019-03-27 12:45:00,61.75,61.77,61.66,61.72,58164.0,45.7809,45.7957,45.7142,45.7587,58164.0
2019-03-27 12:50:00,61.71,61.82,61.69,61.77,94433.0,45.7513,45.8328,45.7364,45.7957,94433.0
2019-03-27 12:55:00,61.77,61.83,61.75,61.75,44056.0,45.7957,45.8402,45.7809,45.7809,44056.0
2019-03-27 13:00:00,61.76,61.8,61.59,61.59,61758.0,45.7883,45.818,45.6623,45.6623,61758.0
2019-03-27 13:05:00,61.61,61.61,61.44,61.44,33317.0,45.6771,45.6771,45.5511,45.5511,33317.0
2019-03-27 13:10:00,61.43,61.71,61.42,61.7,29342.0,45.5437,45.7513,45.5363,45.7438,29342.0
2019-03-27 13:15:00,61.72,61.79,61.69,61.75,16665.0,45.7587,45.8106,45.7364,45.7809,16665.0
2019-03-27 13:20:00,61.74,61.81,61.72,61.8,26138.0,45.7735,45.8254,45.7587,45.818,26138.0
2019-03-27 13:25:00,61.81,61.86,61.76,61.77,26214.0,45.8254,45.8625,45.7883,45.7957,26214.0
2019-03-27 13:30:00,61.78,61.79,61.73,61.76,21307.0,45.8032,45.8106,45.7661,45.7883,21307.0
2019-03-27 13:35:00,61.77,61.87,61.75,61.86,28439.0,45.7957,45.8699,45.7809,45.8625,28439.0
2019-03-27 13:40:00,61.86,61.95,61.83,61.93,52903.0,45.8625,45.9292,45.8402,45.9144,52903.0
2019-03-27 13:45:00,61.93,61.95,61.84,61.85,11691.0,45.9144,45.9292,45.8476,45.8551,11691.0
2019-03-27 13:50:00,61.85,61.91,61.82,61.9,22385.0,45.8551,45.8995,45.8328,45.8921,22385.0
2019-03-27 13:55:00,61.91,61.94,61.88,61.94,19435.0,45.8995,45.9218,45.8773,45.9218,19435.0
2019-03-27 14:00:00,61.95,61.96,61.87,61.94,35914.0,45.9292,45.9366,45.8699,45.9218,35914.0
2019-03-27 14:05:00,61.94,62.0,61.9,62.0,39053.0,45.9218,45.9663,45.8921,45.9663,39053.0
2019-03-27 14:10:00,62.01,62.06,61.98,62.03,23113.0,45.9737,46.0107,45.9514,45.9885,23113.0
2019-03-27 14:15:00,62.02,62.02,61.88,61.9,21108.0,45.9811,45.9811,45.8773,45.8921,21108.0
2019-03-27 14:20:00,61.91,61.97,61.85,61.94,25117.0,45.8995,45.944,45.8551,45.9218,25117.0
2019-03-27 14:25:00,61.96,62.05,61.94,62.04,20444.0,45.9366,46.0033,45.9218,45.9959,20444.0
2019-03-27 14:30:00,62.04,62.11,62.01,62.01,27166.0,45.9959,46.0478,45.9737,45.9737,27166.0
2019-03-27 14:35:00,62.01,62.03,61.92,61.93,30636.0,45.9737,45.9885,45.907,45.9144,30636.0
2019-03-27 14:40:00,61.94,61.99,61.94,61.99,23639.0,45.9218,45.9589,45.9218,45.9589,23639.0
2019-03-27 14:45:00,61.98,62.03,61.98,62.01,34490.0,45.9514,45.9885,45.9514,45.9737,34490.0
2019-03-27 14:50:00,62.02,62.09,62.01,62.05,31397.0,45.9811,46.033,45.9737,46.0033,31397.0
2019-03-27 14:55:00,62.04,62.06,61.93,61.97,23437.0,45.9959,46.0107,45.9144,45.944,23437.0
2019-03-27 15:00:00,61.97,62.0,61.94,61.97,22457.0,45.944,45.9663,45.9218,45.944,22457.0
2019-03-27 15:05:00,61.96,62.02,61.94,62.01,20969.0,45.9366,45.9811,45.9218,45.9737,20969.0
2019-03-27 15:10:00,62.01,62.07,62.0,62.05,36570.0,45.9737,46.0182,45.9663,46.0033,36570.0
2019-03-27 15:15:00,62.05,62.1,62.05,62.09,23805.0,46.0033,46.0404,46.0033,46.033,23805.0
2019-03-27 15:20:00,62.09,62.13,62.06,62.12,38441.0,46.033,46.0626,46.0107,46.0552,38441.0
2019-03-27 15:25:00,62.12,62.25,62.1,62.23,60139.0,46.0552,46.1516,46.0404,46.1368,60139.0
2019-03-27 15:30:00,62.24,62.31,62.18,62.21,85252.0,46.1442,46.1961,46.0997,46.122,85252.0
2019-03-27 15:35:00,62.21,62.27,62.2,62.22,56472.0,46.122,46.1664,46.1145,46.1294,56472.0
2019-03-27 15:40:00,62.21,62.24,62.18,62.22,50171.0,46.122,46.1442,46.0997,46.1294,50171.0
2019-03-27 15:45:00,62.22,62.31,62.21,62.23,87774.0,46.1294,46.1961,46.122,46.1368,87774.0
2019-03-27 15:50:00,62.23,62.25,62.16,62.18,116244.0,46.1368,46.1516,46.0849,46.0997,116244.0
2019-03-27 15:55:00,62.17,62.25,62.12,62.23,260225.0,46.0923,46.1516,46.0552,46.1368,260225.0
2019-03-28 09:30:00,62.36,62.54,62.29,62.46,94219.0,46.2332,46.3666,46.1813,46.3073,94219.0
2019-03-28 09:35:00,62.46,62.52,62.37,62.42,52790.0,46.3073,46.3518,46.2406,46.2777,52790.0
2019-03-28 09:40:00,62.42,62.61,62.42,62.61,63216.0,46.2777,46.4185,46.2777,46.4185,63216.0
2019-03-28 09:45:00,62.6,62.72,62.52,62.72,51220.0,46.4111,46.5001,46.3518,46.5001,51220.0
2019-03-28 09:50:00,62.72,62.74,62.61,62.66,90147.0,46.5001,46.5149,46.4185,46.4556,90147.0
2019-03-28 09:55:00,62.66,62.98,62.65,62.9,86460.0,46.4556,46.6928,46.4482,46.6335,86460.0
2019-03-28 10:00:00,62.91,63.12,62.81,63.1,79478.0,46.6409,46.7966,46.5668,46.7818,79478.0
2019-03-28 10:05:00,63.1,63.13,63.03,63.05,52541.0,46.7818,46.804,46.7299,46.7447,52541.0
2019-03-28 10:10:00,63.05,63.13,63.05,63.11,40024.0,46.7447,46.804,46.7447,46.7892,40024.0
2019-03-28 10:15:00,63.11,63.17,63.06,63.16,119269.0,46.7892,46.8337,46.7521,46.8263,119269.0
2019-03-28 10:20:00,63.16,63.17,63.09,63.14,49924.0,46.8263,46.8337,46.7744,46.8115,49924.0
2019-03-28 10:25:00,63.13,63.14,63.07,63.12,33273.0,46.804,46.8115,46.7596,46.7966,33273.0
2019-03-28 10:30:00,63.12,63.17,63.07,63.07,95111.0,46.7966,46.8337,46.7596,46.7596,95111.0
2019-03-28 10:35:00,63.08,63.22,63.07,63.21,106349.0,46.767,46.8708,46.7596,46.8633,106349.0
2019-03-28 10:40:00,63.21,63.45,63.21,63.43,88103.0,46.8633,47.0413,46.8633,47.0265,88103.0
2019-03-28 10:45:00,63.43,63.44,63.28,63.36,147090.0,47.0265,47.0339,46.9152,46.9746,147090.0
2019-03-28 10:50:00,63.37,63.37,63.28,63.36,84595.0,46.982,46.982,46.9152,46.9746,84595.0
2019-03-28 10:55:00,63.36,63.44,63.31,63.44,86820.0,46.9746,47.0339,46.9375,47.0339,86820.0
2019-03-28 11:00:00,63.44,63.45,63.29,63.3,79202.0,47.0339,47.0413,46.9227,46.9301,79202.0
2019-03-28 11:05:00,63.29,63.31,63.14,63.16,76208.0,46.9227,46.9375,46.8115,46.8263,76208.0
2019-03-28 11:10:00,63.15,63.17,63.03,63.04,117034.0,46.8189,46.8337,46.7299,46.7373,117034.0
2019-03-28 11:15:00,63.05,63.06,62.88,62.89,79419.0,46.7447,46.7521,46.6187,46.6261,79419.0
2019-03-28 11:20:00,62.87,62.9,62.81,62.88,47211.0,46.6113,46.6335,46.5668,46.6187,47211.0
2019-03-28 11:25:00,62.89,62.9,62.68,62.74,66722.0,46.6261,46.6335,46.4704,46.5149,66722.0
2019-03-28 11:30:00,62.74,62.76,62.67,62.69,23594.0,46.5149,46.5297,46.463,46.4778,23594.0
2019-03-28 11:35:00,62.69,62.77,62.62,62.72,69820.0,46.4778,46.5371,46.4259,46.5001,69820.0
2019-03-28 11:40:00,62.71,62.71,62.61,62.7,37496.0,46.4927,46.4927,46.4185,46.4852,37496.0
2019-03-28 11:45:00,62.69,62.77,62.66,62.74,50685.0,46.4778,46.5371,46.4556,46.5149,50685.0
2019-03-28 11:50:00,62.74,62.75,62.67,62.68,82503.0,46.5149,46.5223,46.463,46.4704,82503.0
2019-03-28 11:55:00,62.68,62.72,62.66,62.69,43826.0,46.4704,46.5001,46.4556,46.4778,43826.0
2019-03-28 12:00:00,62.7,62.7,62.62,62.63,27910.0,46.4852,46.4852,46.4259,46.4333,27910.0
2019-03-28 12:05:00,62.63,62.64,62.57,62.61,22252.0,46.4333,46.4408,46.3889,46.4185,22252.0
2019-03-28 12:10:00,62.61,62.61,62.49,62.53,44948.0,46.4185,46.4185,46.3295,46.3592,44948.0
2019-03-28 12:15:00,62.53,62.54,62.42,62.49,52420.0,46.3592,46.3666,46.2777,46.3295,52420.0
2019-03-28 12:20:00,62.48,62.54,62.48,62.52,21011.0,46.3221,46.3666,46.3221,46.3518,21011.0
2019-03-28 12:25:00,62.51,62.52,62.45,62.45,49749.0,46.3444,46.3518,46.2999,46.2999,49749.0
2019-03-28 12:30:00,62.45,62.51,62.38,62.39,32364.0,46.2999,46.3444,46.248,46.2554,32364.0
2019-03-28 12:35:00,62.39,62.45,62.33,62.44,59859.0,46.2554,46.2999,46.2109,46.2925,59859.0
2019-03-28 12:40:00,62.45,62.53,62.42,62.48,147701.0,46.2999,46.3592,46.2777,46.3221,147701.0
2019-03-28 12:45:00,62.49,62.51,62.44,62.47,18779.0,46.3295,46.3444,46.2925,46.3147,18779.0
2019-03-28 12:50:00,62.46,62.57,62.46,62.57,19409.0,46.3073,46.3889,46.3073,46.3889,19409.0
2019-03-28 12:55:00,62.58,62.64,62.58,62.62,19412.0,46.3963,46.4408,46.3963,46.4259,19412.0
2019-03-28 13:00:00,62.61,62.62,62.53,62.59,41777.0,46.4185,46.4259,46.3592,46.4037,41777.0
2019-03-28 13:05:00,62.58,62.59,62.5,62.5,17845.0,46.3963,46.4037,46.337,46.337,17845.0
2019-03-28 13:10:00,62.51,62.53,62.48,62.5,26242.0,46.3444,46.3592,46.3221,46.337,26242.0
2019-03-28 13:15:00,62.51,62.57,62.49,62.55,29897.0,46.3444,46.3889,46.3295,46.374,29897.0
2019-03-28 13:20:00,62.56,62.6,62.54,62.54,21783.0,46.3814,46.4111,46.3666,46.3666,21783.0
2019-03-28 13:25:00,62.53,62.57,62.52,62.56,19553.0,46.3592,46.3889,46.3518,46.3814,19553.0
2019-03-28 13:30:00,62.56,62.59,62.54,62.57,22639.0,46.3814,46.4037,46.3666,46.3889,22639.0
2019-03-28 13:35:00,62.56,62.6,62.56,62.57,19570.0,46.3814,46.4111,46.3814,46.3889,19570.0
2019-03-28 13:40:00,62.58,62.6,62.56,62.6,13331.0,46.3963,46.4111,46.3814,46.4111,13331.0
2019-03-28 13:45:00,62.6,62.63,62.58,62.6,20651.0,46.4111,46.4333,46.3963,46.4111,20651.0
2019-03-28 13:50:00,62.6,62.63,62.57,62.59,50193.0,46.4111,46.4333,46.3889,46.4037,50193.0
2019-03-28 13:55:00,62.58,62.6,62.55,62.6,18018.0,46.3963,46.4111,46.374,46.4111,18018.0
2019-03-28 14:00:00,62.6,62.66,62.59,62.65,35865.0,46.4111,46.4556,46.4037,46.4482,35865.0
2019-03-28 14:05:00,62.65,62.67,62.6,62.6,36200.0,46.4482,46.463,46.4111,46.4111,36200.0
2019-03-28 14:10:00,62.6,62.66,62.59,62.66,18388.0,46.4111,46.4556,46.4037,46.4556,18388.0
2019-03-28 14:15:00,62.65,62.67,62.64,62.65,20875.0,46.4482,46.463,46.4408,46.4482,20875.0
2019-03-28 14:20:00,62.66,62.66,62.61,62.65,22621.0,46.4556,46.4556,46.4185,46.4482,22621.0
2019-03-28 14:25:00,62.65,62.66,62.63,62.66,22349.0,46.4482,46.4556,46.4333,46.4556,22349.0
2019-03-28 14:30:00,62.65,62.66,62.53,62.54,24541.0,46.4482,46.4556,46.3592,46.3666,24541.0
2019-03-28 14:35:00,62.53,62.57,62.53,62.57,19860.0,46.3592,46.3889,46.3592,46.3889,19860.0
2019-03-28 14:40:00,62.57,62.59,62.56,62.57,13527.0,46.3889,46.4037,46.3814,46.3889,13527.0
2019-03-28 14:45:00,62.57,62.59,62.54,62.57,23705.0,46.3889,46.4037,46.3666,46.3889,23705.0
2019-03-28 14:50:00,62.56,62.59,62.54,62.57,26104.0,46.3814,46.4037,46.3666,46.3889,26104.0
2019-03-28 14:55:00,62.56,62.58,62.55,62.58,38897.0,46.3814,46.3963,46.374,46.3963,38897.0
2019-03-28 15:00:00,62.57,62.69,62.56,62.56,67585.0,46.3889,46.4778,46.3814,46.3814,67585.0
2019-03-28 15:05:00,62.56,62.57,62.48,62.48,39054.0,46.3814,46.3889,46.3221,46.3221,39054.0
2019-03-28 15:10:00,62.49,62.54,62.48,62.53,40359.0,46.3295,46.3666,46.3221,46.3592,40359.0
2019-03-28 15:15:00,62.53,62.58,62.53,62.55,21164.0,46.3592,46.3963,46.3592,46.374,21164.0
2019-03-28 15:20:00,62.55,62.56,62.5,62.51,23019.0,46.374,46.3814,46.337,46.3444,23019.0
2019-03-28 15:25:00,62.51,62.57,62.5,62.56,23923.0,46.3444,46.3889,46.337,46.3814,23923.0
2019-03-28 15:30:00,62.57,62.59,62.54,62.57,60308.0,46.3889,46.4037,46.3666,46.3889,60308.0
2019-03-28 15:35:00,62.58,62.6,62.55,62.56,51496.0,46.3963,46.4111,46.374,46.3814,51496.0
2019-03-28 15:40:00,62.55,62.6,62.53,62.57,35365.0,46.374,46.4111,46.3592,46.3889,35365.0
2019-03-28 15:45:00,62.57,62.63,62.56,62.6,163016.0,46.3889,46.4333,46.3814,46.4111,163016.0
2019-03-28 15:50:00,62.6,62.61,62.54,62.56,158220.0,46.4111,46.4185,46.3666,46.3814,158220.0
2019-03-28 15:55:00,62.57,62.66,62.5,62.5,349057.0,46.3889,46.4556,46.337,46.337,349057.0
2019-03-29 09:30:00,62.76,62.99,62.7,62.73,68138.0,46.5297,46.7002,46.4852,46.5075,68138.0
2019-03-29 09:35:00,62.73,62.89,62.64,62.85,52719.0,46.5075,46.6261,46.4408,46.5964,52719.0
2019-03-29 09:40:00,62.89,62.96,62.83,62.91,75810.0,46.6261,46.678,46.5816,46.6409,75810.0
2019-03-29 09:45:00,62.92,62.95,62.83,62.84,41444.0,46.6483,46.6706,46.5816,46.589,41444.0
2019-03-29 09:50:00,62.85,63.02,62.81,63.01,56427.0,46.5964,46.7225,46.5668,46.7151,56427.0
2019-03-29 09:55:00,63.0,63.21,62.99,63.2,50356.0,46.7077,46.8633,46.7002,46.8559,50356.0
2019-03-29 10:00:00,63.21,63.5,63.2,63.5,110790.0,46.8633,47.0784,46.8559,47.0784,110790.0
2019-03-29 10:05:00,63.5,63.61,63.48,63.61,126858.0,47.0784,47.1599,47.0635,47.1599,126858.0
2019-03-29 10:10:00,63.62,63.66,63.5,63.65,77787.0,47.1673,47.197,47.0784,47.1896,77787.0
2019-03-29 10:15:00,63.66,63.72,63.64,63.69,95109.0,47.197,47.2415,47.1821,47.2192,95109.0
2019-03-29 10:20:00,63.7,63.75,63.57,63.66,145601.0,47.2266,47.2637,47.1303,47.197,145601.0
2019-03-29 10:25:00,63.66,63.72,63.49,63.72,136999.0,47.197,47.2415,47.0709,47.2415,136999.0
2019-03-29 10:30:00,63.71,63.73,63.69,63.69,65469.0,47.234,47.2489,47.2192,47.2192,65469.0
2019-03-29 10:35:00,63.68,63.76,63.61,63.62,63978.0,47.2118,47.2711,47.1599,47.1673,63978.0
2019-03-29 10:40:00,63.62,63.72,63.49,63.5,80190.0,47.1673,47.2415,47.0709,47.0784,80190.0
2019-03-29 10:45:00,63.5,63.6,63.46,63.58,34846.0,47.0784,47.1525,47.0487,47.1377,34846.0
2019-03-29 10:50:00,63.57,63.58,63.45,63.46,55174.0,47.1303,47.1377,47.0413,47.0487,55174.0
2019-03-29 10:55:00,63.45,63.54,63.41,63.53,42807.0,47.0413,47.108,47.0116,47.1006,42807.0
2019-03-29 11:00:00,63.53,63.58,63.48,63.54,53935.0,47.1006,47.1377,47.0635,47.108,53935.0
2019-03-29 11:05:00,63.54,63.59,63.48,63.55,59070.0,47.108,47.1451,47.0635,47.1154,59070.0
2019-03-29 11:10:00,63.55,63.56,63.47,63.51,35054.0,47.1154,47.1228,47.0561,47.0858,35054.0
2019-03-29 11:15:00,63.52,63.6,63.48,63.48,27676.0,47.0932,47.1525,47.0635,47.0635,27676.0
2019-03-29 11:20:00,63.48,63.49,63.42,63.46,35707.0,47.0635,47.0709,47.019,47.0487,35707.0
2019-03-29 11:25:00,63.46,63.47,63.4,63.44,36636.0,47.0487,47.0561,47.0042,47.0339,36636.0
2019-03-29 11:30:00,63.46,63.56,63.44,63.48,38972.0,47.0487,47.1228,47.0339,47.0635,38972.0
2019-03-29 11:35:00,63.48,63.49,63.38,63.45,26854.0,47.0635,47.0709,46.9894,47.0413,26854.0
2019-03-29 11:40:00,63.45,63.47,63.39,63.4,15212.0,47.0413,47.0561,46.9968,47.0042,15212.0
2019-03-29 11:45:00,63.4,63.4,63.32,63.32,32265.0,47.0042,47.0042,46.9449,46.9449,32265.0
2019-03-29 11:50:00,63.33,63.34,63.26,63.28,29445.0,46.9523,46.9597,46.9004,46.9152,29445.0
2019-03-29 11:55:00,63.28,63.3,63.2,63.23,37600.0,46.9152,46.9301,46.8559,46.8782,37600.0
2019-03-29 12:00:00,63.23,63.24,63.12,63.13,38250.0,46.8782,46.8856,46.7966,46.804,38250.0
2019-03-29 12:05:00,63.13,63.13,63.05,63.07,41228.0,46.804,46.804,46.7447,46.7596,41228.0
2019-03-29 12:10:00,63.06,63.1,63.04,63.04,53668.0,46.7521,46.7818,46.7373,46.7373,53668.0
2019-03-29 12:15:00,63.03,63.14,62.98,63.11,63033.0,46.7299,46.8115,46.6928,46.7892,63033.0
2019-03-29 12:20:00,63.11,63.13,63.08,63.12,19941.0,46.7892,46.804,46.767,46.7966,19941.0
2019-03-29 12:25:00,63.12,63.13,63.08,63.11,42151.0,46.7966,46.804,46.767,46.7892,42151.0
2019-03-29 12:30:00,63.1,63.16,63.08,63.14,39642.0,46.7818,46.8263,46.767,46.8115,39642.0
2019-03-29 12:35:00,63.15,63.2,63.15,63.15,16573.0,46.8189,46.8559,46.8189,46.8189,16573.0
2019-03-29 12:40:00,63.14,63.17,63.14,63.17,18909.0,46.8115,46.8337,46.8115,46.8337,18909.0
2019-03-29 12:45:00,63.16,63.19,63.14,63.17,22630.0,46.8263,46.8485,46.8115,46.8337,22630.0
2019-03-29 12:50:00,63.17,63.19,63.13,63.18,22621.0,46.8337,46.8485,46.804,46.8411,22621.0
2019-03-29 12:55:00,63.18,63.25,63.15,63.25,18421.0,46.8411,46.893,46.8189,46.893,18421.0
2019-03-29 13:00:00,63.25,63.27,63.2,63.23,16277.0,46.893,46.9078,46.8559,46.8782,16277.0
2019-03-29 13:05:00,63.22,63.24,63.2,63.23,16131.0,46.8708,46.8856,46.8559,46.8782,16131.0
2019-03-29 13:10:00,63.24,63.26,63.2,63.24,16188.0,46.8856,46.9004,46.8559,46.8856,16188.0
2019-03-29 13:15:00,63.24,63.27,63.21,63.25,16123.0,46.8856,46.9078,46.8633,46.893,16123.0
2019-03-29 13:20:00,63.25,63.26,63.17,63.23,46008.0,46.893,46.9004,46.8337,46.8782,46008.0
2019-03-29 13:25:00,63.22,63.23,63.21,63.23,29953.0,46.8708,46.8782,46.8633,46.8782,29953.0
2019-03-29 13:30:00,63.22,63.22,63.16,63.19,17415.0,46.8708,46.8708,46.8263,46.8485,17415.0
2019-03-29 13:35:00,63.19,63.22,63.17,63.2,30212.0,46.8485,46.8708,46.8337,46.8559,30212.0
2019-03-29 13:40:00,63.19,63.25,63.18,63.25,15700.0,46.8485,46.893,46.8411,46.893,15700.0
2019-03-29 13:45:00,63.25,63.27,63.21,63.23,16165.0,46.893,46.9078,46.8633,46.8782,16165.0
2019-03-29 13:50:00,63.24,63.28,63.22,63.28,11305.0,46.8856,46.9152,46.8708,46.9152,11305.0
2019-03-29 13:55:00,63.27,63.3,63.26,63.27,26060.0,46.9078,46.9301,46.9004,46.9078,26060.0
2019-03-29 14:00:00,63.28,63.32,63.26,63.31,20710.0,46.9152,46.9449,46.9004,46.9375,20710.0
2019-03-29 14:05:00,63.31,63.32,63.28,63.32,50065.0,46.9375,46.9449,46.9152,46.9449,50065.0
2019-03-29 14:10:00,63.32,63.34,63.3,63.34,17081.0,46.9449,46.9597,46.9301,46.9597,17081.0
2019-03-29 14:15:00,63.34,63.34,63.28,63.29,17792.0,46.9597,46.9597,46.9152,46.9227,17792.0
2019-03-29 14:20:00,63.29,63.36,63.28,63.36,26139.0,46.9227,46.9746,46.9152,46.9746,26139.0
2019-03-29 14:25:00,63.36,63.36,63.33,63.34,13775.0,46.9746,46.9746,46.9523,46.9597,13775.0
2019-03-29 14:30:00,63.34,63.35,63.3,63.34,21341.0,46.9597,46.9671,46.9301,46.9597,21341.0
2019-03-29 14:35:00,63.34,63.34,63.31,63.33,18306.0,46.9597,46.9597,46.9375,46.9523,18306.0
2019-03-29 14:40:00,63.33,63.33,63.26,63.26,44796.0,46.9523,46.9523,46.9004,46.9004,44796.0
2019-03-29 14:45:00,63.25,63.27,63.2,63.24,23447.0,46.893,46.9078,46.8559,46.8856,23447.0
2019-03-29 14:50:00,63.24,63.37,63.23,63.36,28090.0,46.8856,46.982,46.8782,46.9746,28090.0
2019-03-29 14:55:00,63.37,63.4,63.36,63.37,22912.0,46.982,47.0042,46.9746,46.982,22912.0
2019-03-29 15:00:00,63.37,63.42,63.36,63.36,24017.0,46.982,47.019,46.9746,46.9746,24017.0
2019-03-29 15:05:00,63.37,63.41,63.33,63.41,18645.0,46.982,47.0116,46.9523,47.0116,18645.0
2019-03-29 15:10:00,63.41,63.43,63.35,63.37,31882.0,47.0116,47.0265,46.9671,46.982,31882.0
2019-03-29 15:15:00,63.38,63.44,63.36,63.42,37554.0,46.9894,47.0339,46.9746,47.019,37554.0
2019-03-29 15:20:00,63.41,63.41,63.26,63.29,33215.0,47.0116,47.0116,46.9004,46.9227,33215.0
2019-03-29 15:25:00,63.28,63.31,63.25,63.3,28363.0,46.9152,46.9375,46.893,46.9301,28363.0
2019-03-29 15:30:00,63.3,63.35,63.25,63.34,49540.0,46.9301,46.9671,46.893,46.9597,49540.0
2019-03-29 15:35:00,63.34,63.34,63.28,63.32,30664.0,46.9597,46.9597,46.9152,46.9449,30664.0
2019-03-29 15:40:00,63.32,63.33,63.24,63.28,46267.0,46.9449,46.9523,46.8856,46.9152,46267.0
2019-03-29 15:45:00,63.29,63.31,63.18,63.22,81216.0,46.9227,46.9375,46.8411,46.8708,81216.0
2019-03-29 15:50:00,63.22,63.28,63.18,63.22,110861.0,46.8708,46.9152,46.8411,46.8708,110861.0
2019-03-29 15:55:00,63.23,63.31,63.2,63.26,263941.0,46.8782,46.9375,46.8559,46.9004,263941.0
2019-04-01 09:30:00,63.55,63.75,63.38,63.54,139887.0,47.1154,47.2637,46.9894,47.108,139887.0
2019-04-01 09:35:00,63.54,63.8,63.47,63.76,61677.0,47.108,47.3008,47.0561,47.2711,61677.0
2019-04-01 09:40:00,63.76,63.9,63.67,63.88,77247.0,47.2711,47.3749,47.2044,47.3601,77247.0
2019-04-01 09:45:00,63.9,64.0,63.88,63.96,101695.0,47.3749,47.449,47.3601,47.4194,101695.0
2019-04-01 09:50:00,63.95,63.99,63.86,63.92,77845.0,47.412,47.4416,47.3453,47.3897,77845.0
2019-04-01 09:55:00,63.92,63.93,63.82,63.82,72445.0,47.3897,47.3972,47.3156,47.3156,72445.0
2019-04-01 10:00:00,63.84,64.06,63.84,64.01,82910.0,47.3304,47.4935,47.3304,47.4565,82910.0
2019-04-01 10:05:00,64.01,64.11,63.95,63.97,92421.0,47.4565,47.5306,47.412,47.4268,92421.0
2019-04-01 10:10:00,63.98,64.04,63.91,64.01,70185.0,47.4342,47.4787,47.3823,47.4565,70185.0
2019-04-01 10:15:00,64.01,64.01,63.89,64.01,58742.0,47.4565,47.4565,47.3675,47.4565,58742.0
2019-04-01 10:20:00,64.0,64.04,63.97,64.0,60279.0,47.449,47.4787,47.4268,47.449,60279.0
2019-04-01 10:25:00,64.01,64.02,63.87,63.88,78292.0,47.4565,47.4639,47.3527,47.3601,78292.0
2019-04-01 10:30:00,63.88,64.01,63.88,63.98,46059.0,47.3601,47.4565,47.3601,47.4342,46059.0
2019-04-01 10:35:00,63.98,63.98,63.84,63.88,48888.0,47.4342,47.4342,47.3304,47.3601,48888.0
2019-04-01 10:40:00,63.89,63.97,63.81,63.94,56101.0,47.3675,47.4268,47.3082,47.4046,56101.0
2019-04-01 10:45:00,63.94,63.95,63.83,63.88,38481.0,47.4046,47.412,47.323,47.3601,38481.0
2019-04-01 10:50:00,63.87,63.88,63.78,63.8,31543.0,47.3527,47.3601,47.2859,47.3008,31543.0
2019-04-01 10:55:00,63.8,63.8,63.7,63.75,87673.0,47.3008,47.3008,47.2266,47.2637,87673.0
2019-04-01 11:00:00,63.75,63.88,63.71,63.8,49152.0,47.2637,47.3601,47.234,47.3008,49152.0
2019-04-01 11:05:00,63.8,63.84,63.73,63.83,48736.0,47.3008,47.3304,47.2489,47.323,48736.0
2019-04-01 11:10:00,63.83,63.84,63.79,63.84,36444.0,47.323,47.3304,47.2934,47.3304,36444.0
2019-04-01 11:15:00,63.83,63.94,63.83,63.94,50231.0,47.323,47.4046,47.323,47.4046,50231.0
2019-04-01 11:20:00,63.93,63.94,63.77,63.78,39273.0,47.3972,47.4046,47.2785,47.2859,39273.0
2019-04-01 11:25:00,63.77,63.86,63.75,63.85,40513.0,47.2785,47.3453,47.2637,47.3378,40513.0
2019-04-01 11:30:00,63.84,63.84,63.69,63.75,47999.0,47.3304,47.3304,47.2192,47.2637,47999.0
2019-04-01 11:35:00,63.74,63.81,63.73,63.77,31710.0,47.2563,47.3082,47.2489,47.2785,31710.0
2019-04-01 11:40:00,63.76,63.78,63.67,63.72,34114.0,47.2711,47.2859,47.2044,47.2415,34114.0
2019-04-01 11:45:00,63.71,63.8,63.66,63.69,81629.0,47.234,47.3008,47.197,47.2192,81629.0
2019-04-01 11:50:00,63.69,63.8,63.68,63.77,25016.0,47.2192,47.3008,47.2118,47.2785,25016.0
2019-04-01 11:55:00,63.78,63.8,63.75,63.78,23402.0,47.2859,47.3008,47.2637,47.2859,23402.0
2019-04-01 12:00:00,63.78,63.8,63.7,63.74,28469.0,47.2859,47.3008,47.2266,47.2563,28469.0
2019-04-01 12:05:00,63.74,63.8,63.68,63.77,51006.0,47.2563,47.3008,47.2118,47.2785,51006.0
2019-04-01 12:10:00,63.76,63.77,63.71,63.73,21120.0,47.2711,47.2785,47.234,47.2489,21120.0
2019-04-01 12:15:00,63.72,63.81,63.72,63.8,22626.0,47.2415,47.3082,47.2415,47.3008,22626.0
2019-04-01 12:20:00,63.8,63.93,63.8,63.9,29028.0,47.3008,47.3972,47.3008,47.3749,29028.0
2019-04-01 12:25:00,63.91,63.91,63.82,63.86,24697.0,47.3823,47.3823,47.3156,47.3453,24697.0
2019-04-01 12:30:00,63.86,63.86,63.73,63.75,48381.0,47.3453,47.3453,47.2489,47.2637,48381.0
2019-04-01 12:35:00,63.75,63.75,63.68,63.71,31023.0,47.2637,47.2637,47.2118,47.234,31023.0
2019-04-01 12:40:00,63.71,63.74,63.67,63.68,21761.0,47.234,47.2563,47.2044,47.2118,21761.0
2019-04-01 12:45:00,63.67,63.73,63.66,63.72,28628.0,47.2044,47.2489,47.197,47.2415,28628.0
2019-04-01 12:50:00,63.73,63.73,63.64,63.67,24871.0,47.2489,47.2489,47.1821,47.2044,24871.0
2019-04-01 12:55:00,63.67,63.68,63.63,63.67,21686.0,47.2044,47.2118,47.1747,47.2044,21686.0
2019-04-01 13:00:00,63.68,63.7,63.64,63.69,37414.0,47.2118,47.2266,47.1821,47.2192,37414.0
2019-04-01 13:05:00,63.69,63.74,63.66,63.67,30208.0,47.2192,47.2563,47.197,47.2044,30208.0
2019-04-01 13:10:00,63.67,63.69,63.58,63.61,82142.0,47.2044,47.2192,47.1377,47.1599,82142.0
2019-04-01 13:15:00,63.61,63.64,63.59,63.6,36499.0,47.1599,47.1821,47.1451,47.1525,36499.0
2019-04-01 13:20:00,63.58,63.6,63.52,63.53,35020.0,47.1377,47.1525,47.0932,47.1006,35020.0
2019-04-01 13:25:00,63.53,63.56,63.48,63.5,40711.0,47.1006,47.1228,47.0635,47.0784,40711.0
2019-04-01 13:30:00,63.5,63.5,63.4,63.47,82249.0,47.0784,47.0784,47.0042,47.0561,82249.0
2019-04-01 13:35:00,63.46,63.5,63.42,63.44,23973.0,47.0487,47.0784,47.019,47.0339,23973.0
2019-04-01 13:40:00,63.43,63.43,63.38,63.43,31109.0,47.0265,47.0265,46.9894,47.0265,31109.0
2019-04-01 13:45:00,63.43,63.5,63.37,63.37,53564.0,47.0265,47.0784,46.982,46.982,53564.0
2019-04-01 13:50:00,63.38,63.4,63.33,63.35,58161.0,46.9894,47.0042,46.9523,46.9671,58161.0
2019-04-01 13:55:00,63.35,63.48,63.35,63.48,56985.0,46.9671,47.0635,46.9671,47.0635,56985.0
2019-04-01 14:00:00,63.48,63.49,63.42,63.43,37924.0,47.0635,47.0709,47.019,47.0265,37924.0
2019-04-01 14:05:00,63.43,63.44,63.35,63.35,50306.0,47.0265,47.0339,46.9671,46.9671,50306.0
2019-04-01 14:10:00,63.35,63.42,63.28,63.33,85255.0,46.9671,47.019,46.9152,46.9523,85255.0
2019-04-01 14:15:00,63.32,63.33,63.26,63.3,48717.0,46.9449,46.9523,46.9004,46.9301,48717.0
2019-04-01 14:20:00,63.3,63.3,63.22,63.25,55005.0,46.9301,46.9301,46.8708,46.893,55005.0
2019-04-01 14:25:00,63.26,63.27,63.19,63.21,152425.0,46.9004,46.9078,46.8485,46.8633,152425.0
2019-04-01 14:30:00,63.22,63.37,63.21,63.35,78283.0,46.8708,46.982,46.8633,46.9671,78283.0
2019-04-01 14:35:00,63.34,63.36,63.28,63.28,50649.0,46.9597,46.9746,46.9152,46.9152,50649.0
2019-04-01 14:40:00,63.28,63.28,63.21,63.22,27175.0,46.9152,46.9152,46.8633,46.8708,27175.0
2019-04-01 14:45:00,63.22,63.24,63.17,63.18,52794.0,46.8708,46.8856,46.8337,46.8411,52794.0
2019-04-01 14:50:00,63.17,63.2,63.14,63.16,41757.0,46.8337,46.8559,46.8115,46.8263,41757.0
2019-04-01 14:55:00,63.16,63.29,63.15,63.26,30306.0,46.8263,46.9227,46.8189,46.9004,30306.0
2019-04-01 15:00:00,63.25,63.26,63.17,63.17,40962.0,46.893,46.9004,46.8337,46.8337,40962.0
2019-04-01 15:05:00,63.18,63.2,63.17,63.17,23241.0,46.8411,46.8559,46.8337,46.8337,23241.0
2019-04-01 15:10:00,63.18,63.23,63.15,63.22,35287.0,46.8411,46.8782,46.8189,46.8708,35287.0
2019-04-01 15:15:00,63.22,63.25,63.15,63.25,40495.0,46.8708,46.893,46.8189,46.893,40495.0
2019-04-01 15:20:00,63.24,63.27,63.21,63.26,38308.0,46.8856,46.9078,46.8633,46.9004,38308.0
2019-04-01 15:25:00,63.26,63.28,63.22,63.27,48825.0,46.9004,46.9152,46.8708,46.9078,48825.0
2019-04-01 15:30:00,63.27,63.29,63.25,63.28,52931.0,46.9078,46.9227,46.893,46.9152,52931.0
2019-04-01 15:35:00,63.28,63.29,63.2,63.25,73119.0,46.9152,46.9227,46.8559,46.893,73119.0
2019-04-01 15:40:00,63.25,63.26,63.19,63.25,71096.0,46.893,46.9004,46.8485,46.893,71096.0
2019-04-01 15:45:00,63.25,63.28,63.17,63.27,134342.0,46.893,46.9152,46.8337,46.9078,134342.0
2019-04-01 15:50:00,63.28,63.29,63.21,63.27,164203.0,46.9152,46.9227,46.8633,46.9078,164203.0
2019-04-01 15:55:00,63.27,63.59,63.26,63.37,550883.0,46.9078,47.1451,46.9004,46.982,550883.0
2019-04-02 09:30:00,55.84,55.96,55.0,55.27,2070633.0,41.3993,41.4883,40.7765,40.9767,2070633.0
2019-04-02 09:35:00,55.28,55.88,55.25,55.34,1263161.0,40.9841,41.429,40.9619,41.0286,1263161.0
2019-04-02 09:40:00,55.35,55.78,55.1,55.58,1387310.0,41.036,41.3548,40.8507,41.2065,1387310.0
2019-04-02 09:45:00,55.57,56.3,55.4,56.18,1117069.0,41.1991,41.7403,41.0731,41.6514,1117069.0
2019-04-02 09:50:00,56.18,56.44,55.91,56.05,923345.0,41.6514,41.8441,41.4512,41.555,923345.0
2019-04-02 09:55:00,56.06,56.1,55.5,55.73,757399.0,41.5624,41.5921,41.1472,41.3177,757399.0
2019-04-02 10:00:00,55.73,55.79,55.4,55.71,850293.0,41.3177,41.3622,41.0731,41.3029,850293.0
2019-04-02 10:05:00,55.71,56.39,55.59,56.05,904268.0,41.3029,41.8071,41.2139,41.555,904268.0
2019-04-02 10:10:00,56.05,56.15,55.67,55.81,544613.0,41.555,41.6291,41.2733,41.3771,544613.0
2019-04-02 10:15:00,55.81,55.89,55.66,55.76,459881.0,41.3771,41.4364,41.2658,41.34,459881.0
2019-04-02 10:20:00,55.76,55.82,55.58,55.74,512711.0,41.34,41.3845,41.2065,41.3252,512711.0
2019-04-02 10:25:00,55.73,55.86,55.71,55.84,340853.0,41.3177,41.4141,41.3029,41.3993,340853.0
2019-04-02 10:30:00,55.8,55.85,55.63,55.74,404338.0,41.3696,41.4067,41.2436,41.3252,404338.0
2019-04-02 10:35:00,55.75,55.83,55.72,55.75,202917.0,41.3326,41.3919,41.3103,41.3326,202917.0
2019-04-02 10:40:00,55.75,55.75,55.7,55.71,158375.0,41.3326,41.3326,41.2955,41.3029,158375.0
2019-04-02 10:45:00,55.71,55.8,55.68,55.72,469091.0,41.3029,41.3696,41.2807,41.3103,469091.0
2019-04-02 10:50:00,55.72,55.74,55.69,55.7,317730.0,41.3103,41.3252,41.2881,41.2955,317730.0
2019-04-02 10:55:00,55.71,55.84,55.7,55.71,255269.0,41.3029,41.3993,41.2955,41.3029,255269.0
2019-04-02 11:00:00,55.71,55.78,55.62,55.7,341488.0,41.3029,41.3548,41.2362,41.2955,341488.0
2019-04-02 11:05:00,55.71,55.79,55.68,55.72,329982.0,41.3029,41.3622,41.2807,41.3103,329982.0
2019-04-02 11:10:00,55.72,55.76,55.7,55.73,206792.0,41.3103,41.34,41.2955,41.3177,206792.0
2019-04-02 11:15:00,55.74,55.75,55.69,55.71,290130.0,41.3252,41.3326,41.2881,41.3029,290130.0
2019-04-02 11:20:00,55.71,55.73,55.7,55.71,201454.0,41.3029,41.3177,41.2955,41.3029,201454.0
2019-04-02 11:25:00,55.71,55.8,55.7,55.78,364511.0,41.3029,41.3696,41.2955,41.3548,364511.0
2019-04-02 11:30:00,55.79,56.0,55.74,55.91,596693.0,41.3622,41.5179,41.3252,41.4512,596693.0
2019-04-02 11:35:00,55.9,55.94,55.71,55.73,312851.0,41.4438,41.4734,41.3029,41.3177,312851.0
2019-04-02 11:40:00,55.73,55.8,55.71,55.79,133722.0,41.3177,41.3696,41.3029,41.3622,133722.0
2019-04-02 11:45:00,55.79,55.86,55.76,55.84,488314.0,41.3622,41.4141,41.34,41.3993,488314.0
2019-04-02 11:50:00,55.83,55.94,55.83,55.86,363290.0,41.3919,41.4734,41.3919,41.4141,363290.0
2019-04-02 11:55:00,55.86,56.0,55.85,55.93,261279.0,41.4141,41.5179,41.4067,41.466,261279.0
2019-04-02 12:00:00,55.93,56.19,55.93,56.13,281071.0,41.466,41.6588,41.466,41.6143,281071.0
2019-04-02 12:05:00,56.13,56.19,56.04,56.11,196447.0,41.6143,41.6588,41.5476,41.5995,196447.0
2019-04-02 12:10:00,56.11,56.14,56.0,56.02,189790.0,41.5995,41.6217,41.5179,41.5327,189790.0
2019-04-02 12:15:00,56.02,56.11,55.93,55.93,153658.0,41.5327,41.5995,41.466,41.466,153658.0
2019-04-02 12:20:00,55.93,55.95,55.78,55.81,187373.0,41.466,41.4808,41.3548,41.3771,187373.0
2019-04-02 12:25:00,55.81,55.85,55.75,55.79,214687.0,41.3771,41.4067,41.3326,41.3622,214687.0
2019-04-02 12:30:00,55.79,55.83,55.75,55.83,148486.0,41.3622,41.3919,41.3326,41.3919,148486.0
2019-04-02 12:35:00,55.83,55.83,55.75,55.8,123788.0,41.3919,41.3919,41.3326,41.3696,123788.0
2019-04-02 12:40:00,55.8,55.8,55.77,55.78,64898.0,41.3696,41.3696,41.3474,41.3548,64898.0
2019-04-02 12:45:00,55.77,55.88,55.76,55.88,113703.0,41.3474,41.429,41.34,41.429,113703.0
2019-04-02 12:50:00,55.88,55.9,55.85,55.86,157248.0,41.429,41.4438,41.4067,41.4141,157248.0
2019-04-02 12:55:00,55.87,55.89,55.75,55.76,147784.0,41.4215,41.4364,41.3326,41.34,147784.0
2019-04-02 13:00:00,55.76,55.81,55.75,55.78,143093.0,41.34,41.3771,41.3326,41.3548,143093.0
2019-04-02 13:05:00,55.78,55.84,55.76,55.84,136527.0,41.3548,41.3993,41.34,41.3993,136527.0
2019-04-02 13:10:00,55.84,55.93,55.78,55.9,115200.0,41.3993,41.466,41.3548,41.4438,115200.0
2019-04-02 13:15:00,55.91,55.96,55.85,55.86,107169.0,41.4512,41.4883,41.4067,41.4141,107169.0
2019-04-02 13:20:00,55.87,55.87,55.76,55.8,146518.0,41.4215,41.4215,41.34,41.3696,146518.0
2019-04-02 13:25:00,55.8,55.8,55.76,55.77,139116.0,41.3696,41.3696,41.34,41.3474,139116.0
2019-04-02 13:30:00,55.77,55.8,55.77,55.77,123484.0,41.3474,41.3696,41.3474,41.3474,123484.0
2019-04-02 13:35:00,55.77,55.82,55.77,55.78,211599.0,41.3474,41.3845,41.3474,41.3548,211599.0
2019-04-02 13:40:00,55.78,55.8,55.77,55.77,174626.0,41.3548,41.3696,41.3474,41.3474,174626.0
2019-04-02 13:45:00,55.78,55.78,55.54,55.57,566907.0,41.3548,41.3548,41.1769,41.1991,566907.0
2019-04-02 13:50:00,55.56,55.63,55.5,55.54,241897.0,41.1917,41.2436,41.1472,41.1769,241897.0
2019-04-02 13:55:00,55.54,55.54,55.5,55.51,224702.0,41.1769,41.1769,41.1472,41.1546,224702.0
2019-04-02 14:00:00,55.5,55.51,55.39,55.45,636689.0,41.1472,41.1546,41.0657,41.1102,636689.0
2019-04-02 14:05:00,55.45,55.46,55.4,55.4,185381.0,41.1102,41.1176,41.0731,41.0731,185381.0
2019-04-02 14:10:00,55.4,55.46,55.4,55.43,449502.0,41.0731,41.1176,41.0731,41.0953,449502.0
2019-04-02 14:15:00,55.43,55.5,55.39,55.44,227638.0,41.0953,41.1472,41.0657,41.1027,227638.0
2019-04-02 14:20:00,55.44,55.45,55.4,55.41,139651.0,41.1027,41.1102,41.0731,41.0805,139651.0
2019-04-02 14:25:00,55.41,55.41,55.4,55.41,119734.0,41.0805,41.0805,41.0731,41.0805,119734.0
2019-04-02 14:30:00,55.4,55.61,55.4,55.5,541514.0,41.0731,41.2288,41.0731,41.1472,541514.0
2019-04-02 14:35:00,55.5,55.53,55.4,55.42,230257.0,41.1472,41.1695,41.0731,41.0879,230257.0
2019-04-02 14:40:00,55.42,55.45,55.4,55.4,183202.0,41.0879,41.1102,41.0731,41.0731,183202.0
2019-04-02 14:45:00,55.4,55.41,55.4,55.4,120116.0,41.0731,41.0805,41.0731,41.0731,120116.0
2019-04-02 14:50:00,55.4,55.53,55.3,55.32,607236.0,41.0731,41.1695,40.9989,41.0138,607236.0
2019-04-02 14:55:00,55.32,55.36,55.3,55.33,223981.0,41.0138,41.0434,40.9989,41.0212,223981.0
2019-04-02 15:00:00,55.34,55.34,55.22,55.25,333620.0,41.0286,41.0286,40.9396,40.9619,333620.0
2019-04-02 15:05:00,55.25,55.26,55.25,55.26,147037.0,40.9619,40.9693,40.9619,40.9693,147037.0
2019-04-02 15:10:00,55.25,55.26,55.23,55.23,463243.0,40.9619,40.9693,40.947,40.947,463243.0
2019-04-02 15:15:00,55.23,55.24,55.2,55.2,174743.0,40.947,40.9545,40.9248,40.9248,174743.0
2019-04-02 15:20:00,55.2,55.31,55.17,55.17,488740.0,40.9248,41.0064,40.9026,40.9026,488740.0
2019-04-02 15:25:00,55.17,55.19,55.1,55.13,423717.0,40.9026,40.9174,40.8507,40.8729,423717.0
2019-04-02 15:30:00,55.13,55.16,55.09,55.1,417122.0,40.8729,40.8951,40.8433,40.8507,417122.0
2019-04-02 15:35:00,55.1,55.16,55.1,55.16,412335.0,40.8507,40.8951,40.8507,40.8951,412335.0
2019-04-02 15:40:00,55.16,55.27,55.14,55.19,850509.0,40.8951,40.9767,40.8803,40.9174,850509.0
2019-04-02 15:45:00,55.19,55.23,55.11,55.15,641543.0,40.9174,40.947,40.8581,40.8877,641543.0
2019-04-02 15:50:00,55.15,55.19,55.1,55.1,640555.0,40.8877,40.9174,40.8507,40.8507,640555.0
2019-04-02 15:55:00,55.11,55.39,55.1,55.35,1878871.0,40.8581,41.0657,40.8507,41.036,1878871.0
2019-04-03 09:30:00,55.45,55.54,54.54,54.65,1122360.0,41.1102,41.1769,40.4355,40.517,1122360.0
2019-04-03 09:35:00,54.66,54.84,54.56,54.79,443853.0,40.5245,40.6579,40.4503,40.6208,443853.0
2019-04-03 09:40:00,54.79,54.97,54.62,54.93,455421.0,40.6208,40.7543,40.4948,40.7246,455421.0
2019-04-03 09:45:00,54.93,55.35,54.91,55.32,474942.0,40.7246,41.036,40.7098,41.0138,474942.0
2019-04-03 09:50:00,55.33,55.63,55.17,55.63,386517.0,41.0212,41.2436,40.9026,41.2436,386517.0
2019-04-03 09:55:00,55.63,55.7,55.43,55.53,386155.0,41.2436,41.2955,41.0953,41.1695,386155.0
2019-04-03 10:00:00,55.53,55.54,55.36,55.41,212964.0,41.1695,41.1769,41.0434,41.0805,212964.0
2019-04-03 10:05:00,55.42,55.54,55.27,55.27,268107.0,41.0879,41.1769,40.9767,40.9767,268107.0
2019-04-03 10:10:00,55.28,55.35,55.18,55.25,174452.0,40.9841,41.036,40.91,40.9619,174452.0
2019-04-03 10:15:00,55.26,55.29,55.13,55.25,146560.0,40.9693,40.9915,40.8729,40.9619,146560.0
2019-04-03 10:20:00,55.24,55.27,54.96,54.96,287098.0,40.9545,40.9767,40.7469,40.7469,287098.0
2019-04-03 10:25:00,54.96,55.1,54.83,55.03,339911.0,40.7469,40.8507,40.6505,40.7988,339911.0
2019-04-03 10:30:00,55.03,55.03,54.82,54.89,263634.0,40.7988,40.7988,40.6431,40.695,263634.0
2019-04-03 10:35:00,54.88,54.89,54.75,54.81,235925.0,40.6876,40.695,40.5912,40.6357,235925.0
2019-04-03 10:40:00,54.79,54.88,54.75,54.8,162619.0,40.6208,40.6876,40.5912,40.6282,162619.0
2019-04-03 10:45:00,54.81,54.84,54.76,54.8,117999.0,40.6357,40.6579,40.5986,40.6282,117999.0
2019-04-03 10:50:00,54.8,54.92,54.79,54.88,142946.0,40.6282,40.7172,40.6208,40.6876,142946.0
2019-04-03 10:55:00,54.88,54.88,54.71,54.73,242853.0,40.6876,40.6876,40.5615,40.5764,242853.0
2019-04-03 11:00:00,54.73,54.87,54.73,54.79,169149.0,40.5764,40.6801,40.5764,40.6208,169149.0
2019-04-03 11:05:00,54.8,54.82,54.78,54.79,136554.0,40.6282,40.6431,40.6134,40.6208,136554.0
2019-04-03 11:10:00,54.79,54.79,54.7,54.73,202329.0,40.6208,40.6208,40.5541,40.5764,202329.0
2019-04-03 11:15:00,54.73,54.75,54.64,54.67,195030.0,40.5764,40.5912,40.5096,40.5319,195030.0
2019-04-03 11:20:00,54.66,54.67,54.6,54.65,201578.0,40.5245,40.5319,40.48,40.517,201578.0
2019-04-03 11:25:00,54.66,54.73,54.63,54.65,181344.0,40.5245,40.5764,40.5022,40.517,181344.0
2019-04-03 11:30:00,54.64,54.71,54.62,54.63,140662.0,40.5096,40.5615,40.4948,40.5022,140662.0
2019-04-03 11:35:00,54.64,54.66,54.62,54.63,77479.0,40.5096,40.5245,40.4948,40.5022,77479.0
2019-04-03 11:40:00,54.63,54.63,54.6,54.61,126352.0,40.5022,40.5022,40.48,40.4874,126352.0
2019-04-03 11:45:00,54.6,54.61,54.5,54.52,369276.0,40.48,40.4874,40.4058,40.4207,369276.0
2019-04-03 11:50:00,54.51,54.7,54.5,54.63,237307.0,40.4132,40.5541,40.4058,40.5022,237307.0
2019-04-03 11:55:00,54.63,54.66,54.58,54.58,75735.0,40.5022,40.5245,40.4651,40.4651,75735.0
2019-04-03 12:00:00,54.58,54.59,54.52,54.56,126335.0,40.4651,40.4726,40.4207,40.4503,126335.0
2019-04-03 12:05:00,54.55,54.58,54.52,54.55,109426.0,40.4429,40.4651,40.4207,40.4429,109426.0
2019-04-03 12:10:00,54.56,54.58,54.52,54.53,102683.0,40.4503,40.4651,40.4207,40.4281,102683.0
2019-04-03 12:15:00,54.53,54.55,54.5,54.53,170689.0,40.4281,40.4429,40.4058,40.4281,170689.0
2019-04-03 12:20:00,54.53,54.56,54.51,54.54,123317.0,40.4281,40.4503,40.4132,40.4355,123317.0
2019-04-03 12:25:00,54.55,54.55,54.5,54.51,118777.0,40.4429,40.4429,40.4058,40.4132,118777.0
2019-04-03 12:30:00,54.51,54.55,54.5,54.52,156946.0,40.4132,40.4429,40.4058,40.4207,156946.0
2019-04-03 12:35:00,54.52,54.52,54.5,54.51,74375.0,40.4207,40.4207,40.4058,40.4132,74375.0
2019-04-03 12:40:00,54.51,54.52,54.5,54.5,131599.0,40.4132,40.4207,40.4058,40.4058,131599.0
2019-04-03 12:45:00,54.51,54.54,54.48,54.51,513017.0,40.4132,40.4355,40.391,40.4132,513017.0
2019-04-03 12:50:00,54.51,54.6,54.48,54.57,241756.0,40.4132,40.48,40.391,40.4577,241756.0
2019-04-03 12:55:00,54.56,54.6,54.52,54.6,108783.0,40.4503,40.48,40.4207,40.48,108783.0
2019-04-03 13:00:00,54.6,54.81,54.58,54.81,228651.0,40.48,40.6357,40.4651,40.6357,228651.0
2019-04-03 13:05:00,54.81,54.84,54.75,54.8,129457.0,40.6357,40.6579,40.5912,40.6282,129457.0
2019-04-03 13:10:00,54.81,54.94,54.81,54.91,151490.0,40.6357,40.732,40.6357,40.7098,151490.0
2019-04-03 13:15:00,54.91,55.08,54.88,55.05,125967.0,40.7098,40.8358,40.6876,40.8136,125967.0
2019-04-03 13:20:00,55.04,55.08,55.0,55.04,144349.0,40.8062,40.8358,40.7765,40.8062,144349.0
2019-04-03 13:25:00,55.04,55.04,54.97,55.03,134221.0,40.8062,40.8062,40.7543,40.7988,134221.0
2019-04-03 13:30:00,55.02,55.03,54.99,55.0,64499.0,40.7914,40.7988,40.7691,40.7765,64499.0
2019-04-03 13:35:00,55.0,55.0,54.95,54.96,86295.0,40.7765,40.7765,40.7395,40.7469,86295.0
2019-04-03 13:40:00,54.96,54.96,54.76,54.78,120531.0,40.7469,40.7469,40.5986,40.6134,120531.0
2019-04-03 13:45:00,54.77,54.87,54.76,54.84,86972.0,40.606,40.6801,40.5986,40.6579,86972.0
2019-04-03 13:50:00,54.84,54.84,54.75,54.75,56568.0,40.6579,40.6579,40.5912,40.5912,56568.0
2019-04-03 13:55:00,54.76,54.85,54.74,54.84,105095.0,40.5986,40.6653,40.5838,40.6579,105095.0
2019-04-03 14:00:00,54.83,54.89,54.8,54.87,75841.0,40.6505,40.695,40.6282,40.6801,75841.0
2019-04-03 14:05:00,54.87,54.99,54.86,54.95,60014.0,40.6801,40.7691,40.6727,40.7395,60014.0
2019-04-03 14:10:00,54.94,54.97,54.88,54.92,155273.0,40.732,40.7543,40.6876,40.7172,155273.0
2019-04-03 14:15:00,54.91,55.06,54.91,54.91,98789.0,40.7098,40.821,40.7098,40.7098,98789.0
2019-04-03 14:20:00,54.91,54.99,54.89,54.98,121880.0,40.7098,40.7691,40.695,40.7617,121880.0
2019-04-03 14:25:00,54.98,55.02,54.96,54.98,63898.0,40.7617,40.7914,40.7469,40.7617,63898.0
2019-04-03 14:30:00,54.97,54.98,54.86,54.86,79442.0,40.7543,40.7617,40.6727,40.6727,79442.0
2019-04-03 14:35:00,54.86,54.93,54.86,54.9,119501.0,40.6727,40.7246,40.6727,40.7024,119501.0
2019-04-03 14:40:00,54.9,54.91,54.88,54.88,27221.0,40.7024,40.7098,40.6876,40.6876,27221.0
2019-04-03 14:45:00,54.88,54.89,54.8,54.84,145987.0,40.6876,40.695,40.6282,40.6579,145987.0
2019-04-03 14:50:00,54.83,54.86,54.78,54.84,132575.0,40.6505,40.6727,40.6134,40.6579,132575.0
2019-04-03 14:55:00,54.84,54.84,54.82,54.83,34809.0,40.6579,40.6579,40.6431,40.6505,34809.0
2019-04-03 15:00:00,54.83,54.83,54.77,54.77,123852.0,40.6505,40.6505,40.606,40.606,123852.0
2019-04-03 15:05:00,54.77,54.78,54.64,54.67,150621.0,40.606,40.6134,40.5096,40.5319,150621.0
2019-04-03 15:10:00,54.67,54.67,54.6,54.63,121125.0,40.5319,40.5319,40.48,40.5022,121125.0
2019-04-03 15:15:00,54.63,54.64,54.56,54.58,199300.0,40.5022,40.5096,40.4503,40.4651,199300.0
2019-04-03 15:20:00,54.57,54.57,54.54,54.54,132023.0,40.4577,40.4577,40.4355,40.4355,132023.0
2019-04-03 15:25:00,54.54,54.69,54.51,54.64,371301.0,40.4355,40.5467,40.4132,40.5096,371301.0
2019-04-03 15:30:00,54.65,54.69,54.61,54.68,216479.0,40.517,40.5467,40.4874,40.5393,216479.0
2019-04-03 15:35:00,54.68,54.77,54.62,54.73,266436.0,40.5393,40.606,40.4948,40.5764,266436.0
2019-04-03 15:40:00,54.73,54.79,54.62,54.63,186610.0,40.5764,40.6208,40.4948,40.5022,186610.0
2019-04-03 15:45:00,54.63,54.71,54.58,54.6,335791.0,40.5022,40.5615,40.4651,40.48,335791.0
2019-04-03 15:50:00,54.6,54.74,54.59,54.69,365614.0,40.48,40.5838,40.4726,40.5467,365614.0
2019-04-03 15:55:00,54.69,54.96,54.68,54.81,831280.0,40.5467,40.7469,40.5393,40.6357,831280.0
2019-04-04 09:30:00,54.76,55.0,54.65,54.89,310101.0,40.5986,40.7765,40.517,40.695,310101.0
2019-04-04 09:35:00,54.88,54.94,54.46,54.57,278084.0,40.6876,40.732,40.3762,40.4577,278084.0
2019-04-04 09:40:00,54.58,54.68,54.5,54.65,214706.0,40.4651,40.5393,40.4058,40.517,214706.0
2019-04-04 09:45:00,54.66,54.73,54.62,54.68,118782.0,40.5245,40.5764,40.4948,40.5393,118782.0
2019-04-04 09:50:00,54.68,54.72,54.5,54.52,164414.0,40.5393,40.5689,40.4058,40.4207,164414.0
2019-04-04 09:55:00,54.52,54.6,54.4,54.47,327113.0,40.4207,40.48,40.3317,40.3836,327113.0
2019-04-04 10:00:00,54.47,54.47,54.23,54.24,366134.0,40.3836,40.3836,40.2057,40.2131,366134.0
2019-04-04 10:05:00,54.24,54.31,54.2,54.26,234675.0,40.2131,40.265,40.1834,40.2279,234675.0
2019-04-04 10:10:00,54.27,54.31,54.2,54.21,203548.0,40.2353,40.265,40.1834,40.1908,203548.0
2019-04-04 10:15:00,54.22,54.23,54.13,54.16,301711.0,40.1982,40.2057,40.1315,40.1538,301711.0
2019-04-04 10:20:00,54.15,54.16,54.01,54.02,492914.0,40.1463,40.1538,40.0425,40.05,492914.0
2019-04-04 10:25:00,54.01,54.15,53.95,54.15,463157.0,40.0425,40.1463,39.9981,40.1463,463157.0
2019-04-04 10:30:00,54.15,54.17,54.06,54.07,231703.0,40.1463,40.1612,40.0796,40.087,231703.0
2019-04-04 10:35:00,54.08,54.16,54.06,54.12,121664.0,40.0944,40.1538,40.0796,40.1241,121664.0
2019-04-04 10:40:00,54.12,54.15,54.06,54.1,145228.0,40.1241,40.1463,40.0796,40.1093,145228.0
2019-04-04 10:45:00,54.1,54.11,54.02,54.07,165933.0,40.1093,40.1167,40.05,40.087,165933.0
2019-04-04 10:50:00,54.06,54.06,53.96,54.01,260647.0,40.0796,40.0796,40.0055,40.0425,260647.0
2019-04-04 10:55:00,54.0,54.01,53.93,53.97,190603.0,40.0351,40.0425,39.9832,40.0129,190603.0
2019-04-04 11:00:00,53.98,54.01,53.96,53.99,189408.0,40.0203,40.0425,40.0055,40.0277,189408.0
2019-04-04 11:05:00,54.0,54.06,53.97,53.99,198932.0,40.0351,40.0796,40.0129,40.0277,198932.0
2019-04-04 11:10:00,54.0,54.01,53.91,53.91,254300.0,40.0351,40.0425,39.9684,39.9684,254300.0
2019-04-04 11:15:00,53.92,53.98,53.9,53.95,85118.0,39.9758,40.0203,39.961,39.9981,85118.0
2019-04-04 11:20:00,53.94,54.07,53.89,54.07,158154.0,39.9907,40.087,39.9536,40.087,158154.0
2019-04-04 11:25:00,54.07,54.13,54.02,54.05,286387.0,40.087,40.1315,40.05,40.0722,286387.0
2019-04-04 11:30:00,54.06,54.06,53.95,53.96,156340.0,40.0796,40.0796,39.9981,40.0055,156340.0
2019-04-04 11:35:00,53.97,54.02,53.96,54.01,146074.0,40.0129,40.05,40.0055,40.0425,146074.0
2019-04-04 11:40:00,54.01,54.01,53.94,53.95,114590.0,40.0425,40.0425,39.9907,39.9981,114590.0
2019-04-04 11:45:00,53.95,54.01,53.94,53.94,136755.0,39.9981,40.0425,39.9907,39.9907,136755.0
2019-04-04 11:50:00,53.94,53.95,53.85,53.87,187609.0,39.9907,39.9981,39.9239,39.9388,187609.0
2019-04-04 11:55:00,53.86,53.98,53.86,53.96,139913.0,39.9313,40.0203,39.9313,40.0055,139913.0
2019-04-04 12:00:00,53.96,54.09,53.96,54.08,137207.0,40.0055,40.1019,40.0055,40.0944,137207.0
2019-04-04 12:05:00,54.08,54.21,54.07,54.15,209124.0,40.0944,40.1908,40.087,40.1463,209124.0
2019-04-04 12:10:00,54.15,54.2,54.11,54.14,78845.0,40.1463,40.1834,40.1167,40.1389,78845.0
2019-04-04 12:15:00,54.13,54.16,54.1,54.14,98726.0,40.1315,40.1538,40.1093,40.1389,98726.0
2019-04-04 12:20:00,54.15,54.25,54.13,54.13,106828.0,40.1463,40.2205,40.1315,40.1315,106828.0
2019-04-04 12:25:00,54.13,54.19,54.13,54.16,54652.0,40.1315,40.176,40.1315,40.1538,54652.0
2019-04-04 12:30:00,54.17,54.2,54.15,54.2,69826.0,40.1612,40.1834,40.1463,40.1834,69826.0
2019-04-04 12:35:00,54.2,54.21,54.16,54.18,81834.0,40.1834,40.1908,40.1538,40.1686,81834.0
2019-04-04 12:40:00,54.17,54.2,54.13,54.13,77945.0,40.1612,40.1834,40.1315,40.1315,77945.0
2019-04-04 12:45:00,54.12,54.13,54.08,54.12,91262.0,40.1241,40.1315,40.0944,40.1241,91262.0
2019-04-04 12:50:00,54.12,54.21,54.11,54.21,83531.0,40.1241,40.1908,40.1167,40.1908,83531.0
2019-04-04 12:55:00,54.2,54.22,54.17,54.2,48258.0,40.1834,40.1982,40.1612,40.1834,48258.0
2019-04-04 13:00:00,54.21,54.26,54.17,54.25,138250.0,40.1908,40.2279,40.1612,40.2205,138250.0
2019-04-04 13:05:00,54.25,54.26,54.24,54.24,103299.0,40.2205,40.2279,40.2131,40.2131,103299.0
2019-04-04 13:10:00,54.25,54.26,54.2,54.22,71863.0,40.2205,40.2279,40.1834,40.1982,71863.0
2019-04-04 13:15:00,54.22,54.31,54.21,54.31,94947.0,40.1982,40.265,40.1908,40.265,94947.0
2019-04-04 13:20:00,54.3,54.31,54.24,54.25,77103.0,40.2576,40.265,40.2131,40.2205,77103.0
2019-04-04 13:25:00,54.26,54.26,54.2,54.2,63906.0,40.2279,40.2279,40.1834,40.1834,63906.0
2019-04-04 13:30:00,54.21,54.28,54.2,54.27,78163.0,40.1908,40.2427,40.1834,40.2353,78163.0
2019-04-04 13:35:00,54.27,54.28,54.25,54.28,61918.0,40.2353,40.2427,40.2205,40.2427,61918.0
2019-04-04 13:40:00,54.28,54.32,54.25,54.29,74907.0,40.2427,40.2724,40.2205,40.2501,74907.0
2019-04-04 13:45:00,54.29,54.31,54.26,54.27,91731.0,40.2501,40.265,40.2279,40.2353,91731.0
2019-04-04 13:50:00,54.27,54.3,54.22,54.25,65703.0,40.2353,40.2576,40.1982,40.2205,65703.0
2019-04-04 13:55:00,54.25,54.29,54.19,54.22,72991.0,40.2205,40.2501,40.176,40.1982,72991.0
2019-04-04 14:00:00,54.22,54.23,54.09,54.12,101928.0,40.1982,40.2057,40.1019,40.1241,101928.0
2019-04-04 14:05:00,54.12,54.16,54.11,54.15,60292.0,40.1241,40.1538,40.1167,40.1463,60292.0
2019-04-04 14:10:00,54.16,54.21,54.16,54.18,72681.0,40.1538,40.1908,40.1538,40.1686,72681.0
2019-04-04 14:15:00,54.18,54.28,54.17,54.28,88457.0,40.1686,40.2427,40.1612,40.2427,88457.0
2019-04-04 14:20:00,54.29,54.33,54.24,54.26,115030.0,40.2501,40.2798,40.2131,40.2279,115030.0
2019-04-04 14:25:00,54.27,54.27,54.23,54.24,85318.0,40.2353,40.2353,40.2057,40.2131,85318.0
2019-04-04 14:30:00,54.25,54.27,54.23,54.23,76386.0,40.2205,40.2353,40.2057,40.2057,76386.0
2019-04-04 14:35:00,54.24,54.25,54.16,54.16,104891.0,40.2131,40.2205,40.1538,40.1538,104891.0
2019-04-04 14:40:00,54.16,54.19,54.1,54.13,219272.0,40.1538,40.176,40.1093,40.1315,219272.0
2019-04-04 14:45:00,54.13,54.15,54.1,54.1,145193.0,40.1315,40.1463,40.1093,40.1093,145193.0
2019-04-04 14:50:00,54.1,54.11,54.01,54.08,140164.0,40.1093,40.1167,40.0425,40.0944,140164.0
2019-04-04 14:55:00,54.08,54.14,54.06,54.14,65169.0,40.0944,40.1389,40.0796,40.1389,65169.0
2019-04-04 15:00:00,54.13,54.15,54.08,54.12,93444.0,40.1315,40.1463,40.0944,40.1241,93444.0
2019-04-04 15:05:00,54.12,54.14,54.06,54.08,96706.0,40.1241,40.1389,40.0796,40.0944,96706.0
2019-04-04 15:10:00,54.08,54.1,54.05,54.08,90869.0,40.0944,40.1093,40.0722,40.0944,90869.0
2019-04-04 15:15:00,54.08,54.1,54.05,54.08,96737.0,40.0944,40.1093,40.0722,40.0944,96737.0
2019-04-04 15:20:00,54.07,54.12,54.03,54.04,145919.0,40.087,40.1241,40.0574,40.0648,145919.0
2019-04-04 15:25:00,54.04,54.09,54.03,54.06,118920.0,40.0648,40.1019,40.0574,40.0796,118920.0
2019-04-04 15:30:00,54.06,54.15,54.06,54.14,156407.0,40.0796,40.1463,40.0796,40.1389,156407.0
2019-04-04 15:35:00,54.14,54.22,54.12,54.19,153297.0,40.1389,40.1982,40.1241,40.176,153297.0
2019-04-04 15:40:00,54.19,54.2,54.11,54.14,215523.0,40.176,40.1834,40.1167,40.1389,215523.0
2019-04-04 15:45:00,54.14,54.26,54.13,54.25,273530.0,40.1389,40.2279,40.1315,40.2205,273530.0
2019-04-04 15:50:00,54.24,54.26,54.15,54.2,316675.0,40.2131,40.2279,40.1463,40.1834,316675.0
2019-04-04 15:55:00,54.2,54.23,54.11,54.15,611494.0,40.1834,40.2057,40.1167,40.1463,611494.0
2019-04-05 09:30:00,54.36,54.75,54.29,54.67,342480.0,40.302,40.5912,40.2501,40.5319,342480.0
2019-04-05 09:35:00,54.64,54.7,54.49,54.66,234136.0,40.5096,40.5541,40.3984,40.5245,234136.0
2019-04-05 09:40:00,54.66,54.73,54.52,54.62,265334.0,40.5245,40.5764,40.4207,40.4948,265334.0
2019-04-05 09:45:00,54.62,54.66,54.54,54.65,154753.0,40.4948,40.5245,40.4355,40.517,154753.0
2019-04-05 09:50:00,54.65,54.79,54.65,54.75,203680.0,40.517,40.6208,40.517,40.5912,203680.0
2019-04-05 09:55:00,54.75,54.85,54.71,54.8,163105.0,40.5912,40.6653,40.5615,40.6282,163105.0
2019-04-05 10:00:00,54.8,54.92,54.73,54.91,188949.0,40.6282,40.7172,40.5764,40.7098,188949.0
2019-04-05 10:05:00,54.92,55.05,54.92,54.99,259775.0,40.7172,40.8136,40.7172,40.7691,259775.0
2019-04-05 10:10:00,55.0,55.0,54.88,54.9,98052.0,40.7765,40.7765,40.6876,40.7024,98052.0
2019-04-05 10:15:00,54.9,54.91,54.77,54.8,137715.0,40.7024,40.7098,40.606,40.6282,137715.0
2019-04-05 10:20:00,54.8,54.91,54.79,54.87,98537.0,40.6282,40.7098,40.6208,40.6801,98537.0
2019-04-05 10:25:00,54.87,54.87,54.79,54.81,118392.0,40.6801,40.6801,40.6208,40.6357,118392.0
2019-04-05 10:30:00,54.81,54.88,54.79,54.82,122751.0,40.6357,40.6876,40.6208,40.6431,122751.0
2019-04-05 10:35:00,54.82,54.88,54.69,54.85,183570.0,40.6431,40.6876,40.5467,40.6653,183570.0
2019-04-05 10:40:00,54.85,54.87,54.8,54.82,98103.0,40.6653,40.6801,40.6282,40.6431,98103.0
2019-04-05 10:45:00,54.83,54.94,54.81,54.83,138520.0,40.6505,40.732,40.6357,40.6505,138520.0
2019-04-05 10:50:00,54.81,54.87,54.8,54.85,56777.0,40.6357,40.6801,40.6282,40.6653,56777.0
2019-04-05 10:55:00,54.85,54.85,54.78,54.79,81948.0,40.6653,40.6653,40.6134,40.6208,81948.0
2019-04-05 11:00:00,54.78,54.89,54.74,54.89,103439.0,40.6134,40.695,40.5838,40.695,103439.0
2019-04-05 11:05:00,54.89,54.9,54.84,54.88,78604.0,40.695,40.7024,40.6579,40.6876,78604.0
2019-04-05 11:10:00,54.88,54.9,54.83,54.89,61934.0,40.6876,40.7024,40.6505,40.695,61934.0
2019-04-05 11:15:00,54.89,55.0,54.88,54.99,81485.0,40.695,40.7765,40.6876,40.7691,81485.0
2019-04-05 11:20:00,54.98,55.05,54.96,55.01,128887.0,40.7617,40.8136,40.7469,40.7839,128887.0
2019-04-05 11:25:00,55.01,55.05,54.98,54.99,186717.0,40.7839,40.8136,40.7617,40.7691,186717.0
2019-04-05 11:30:00,55.0,55.03,54.94,54.96,150900.0,40.7765,40.7988,40.732,40.7469,150900.0
2019-04-05 11:35:00,54.96,55.01,54.94,55.0,94180.0,40.7469,40.7839,40.732,40.7765,94180.0
2019-04-05 11:40:00,55.0,55.22,55.0,55.2,163159.0,40.7765,40.9396,40.7765,40.9248,163159.0
2019-04-05 11:45:00,55.2,55.21,55.11,55.15,111370.0,40.9248,40.9322,40.8581,40.8877,111370.0
2019-04-05 11:50:00,55.15,55.16,55.1,55.11,157288.0,40.8877,40.8951,40.8507,40.8581,157288.0
2019-04-05 11:55:00,55.12,55.21,55.11,55.13,84225.0,40.8655,40.9322,40.8581,40.8729,84225.0
2019-04-05 12:00:00,55.13,55.14,55.02,55.03,101112.0,40.8729,40.8803,40.7914,40.7988,101112.0
2019-04-05 12:05:00,55.02,55.09,55.02,55.04,57779.0,40.7914,40.8433,40.7914,40.8062,57779.0
2019-04-05 12:10:00,55.05,55.12,55.05,55.09,108079.0,40.8136,40.8655,40.8136,40.8433,108079.0
2019-04-05 12:15:00,55.09,55.1,55.01,55.09,120073.0,40.8433,40.8507,40.7839,40.8433,120073.0
2019-04-05 12:20:00,55.09,55.11,55.04,55.04,60094.0,40.8433,40.8581,40.8062,40.8062,60094.0
2019-04-05 12:25:00,55.04,55.05,54.91,54.92,100352.0,40.8062,40.8136,40.7098,40.7172,100352.0
2019-04-05 12:30:00,54.92,54.96,54.92,54.94,53706.0,40.7172,40.7469,40.7172,40.732,53706.0
2019-04-05 12:35:00,54.93,54.93,54.8,54.83,99506.0,40.7246,40.7246,40.6282,40.6505,99506.0
2019-04-05 12:40:00,54.82,54.84,54.78,54.8,94423.0,40.6431,40.6579,40.6134,40.6282,94423.0
2019-04-05 12:45:00,54.8,54.8,54.75,54.8,74395.0,40.6282,40.6282,40.5912,40.6282,74395.0
2019-04-05 12:50:00,54.8,54.85,54.78,54.81,71747.0,40.6282,40.6653,40.6134,40.6357,71747.0
2019-04-05 12:55:00,54.82,54.88,54.81,54.87,101401.0,40.6431,40.6876,40.6357,40.6801,101401.0
2019-04-05 13:00:00,54.86,54.9,54.86,54.86,55520.0,40.6727,40.7024,40.6727,40.6727,55520.0
2019-04-05 13:05:00,54.86,54.89,54.86,54.87,40723.0,40.6727,40.695,40.6727,40.6801,40723.0
2019-04-05 13:10:00,54.87,54.89,54.86,54.86,47352.0,40.6801,40.695,40.6727,40.6727,47352.0
2019-04-05 13:15:00,54.87,54.87,54.82,54.85,59898.0,40.6801,40.6801,40.6431,40.6653,59898.0
2019-04-05 13:20:00,54.85,54.87,54.82,54.86,67110.0,40.6653,40.6801,40.6431,40.6727,67110.0
2019-04-05 13:25:00,54.86,54.86,54.81,54.82,41652.0,40.6727,40.6727,40.6357,40.6431,41652.0
2019-04-05 13:30:00,54.81,54.85,54.81,54.83,52571.0,40.6357,40.6653,40.6357,40.6505,52571.0
2019-04-05 13:35:00,54.84,54.84,54.76,54.81,120737.0,40.6579,40.6579,40.5986,40.6357,120737.0
2019-04-05 13:40:00,54.8,54.82,54.76,54.77,72917.0,40.6282,40.6431,40.5986,40.606,72917.0
2019-04-05 13:45:00,54.77,54.77,54.71,54.75,62930.0,40.606,40.606,40.5615,40.5912,62930.0
2019-04-05 13:50:00,54.74,54.76,54.74,54.75,28225.0,40.5838,40.5986,40.5838,40.5912,28225.0
2019-04-05 13:55:00,54.74,54.82,54.74,54.78,98881.0,40.5838,40.6431,40.5838,40.6134,98881.0
2019-04-05 14:00:00,54.78,54.82,54.76,54.77,97846.0,40.6134,40.6431,40.5986,40.606,97846.0
2019-04-05 14:05:00,54.77,54.8,54.75,54.79,54728.0,40.606,40.6282,40.5912,40.6208,54728.0
2019-04-05 14:10:00,54.8,54.8,54.71,54.72,53920.0,40.6282,40.6282,40.5615,40.5689,53920.0
2019-04-05 14:15:00,54.71,54.73,54.68,54.69,65011.0,40.5615,40.5764,40.5393,40.5467,65011.0
2019-04-05 14:20:00,54.7,54.7,54.59,54.65,81932.0,40.5541,40.5541,40.4726,40.517,81932.0
2019-04-05 14:25:00,54.65,54.7,54.64,54.68,73215.0,40.517,40.5541,40.5096,40.5393,73215.0
2019-04-05 14:30:00,54.68,54.7,54.65,54.66,70081.0,40.5393,40.5541,40.517,40.5245,70081.0
2019-04-05 14:35:00,54.66,54.67,54.62,54.63,56049.0,40.5245,40.5319,40.4948,40.5022,56049.0
2019-04-05 14:40:00,54.64,54.64,54.56,54.58,61888.0,40.5096,40.5096,40.4503,40.4651,61888.0
2019-04-05 14:45:00,54.58,54.6,54.53,54.53,84960.0,40.4651,40.48,40.4281,40.4281,84960.0
2019-04-05 14:50:00,54.53,54.59,54.51,54.59,64030.0,40.4281,40.4726,40.4132,40.4726,64030.0
2019-04-05 14:55:00,54.59,54.6,54.55,54.55,57600.0,40.4726,40.48,40.4429,40.4429,57600.0
2019-04-05 15:00:00,54.55,54.58,54.52,54.56,73647.0,40.4429,40.4651,40.4207,40.4503,73647.0
2019-04-05 15:05:00,54.56,54.56,54.47,54.55,89460.0,40.4503,40.4503,40.3836,40.4429,89460.0
2019-04-05 15:10:00,54.55,54.56,54.47,54.49,105113.0,40.4429,40.4503,40.3836,40.3984,105113.0
2019-04-05 15:15:00,54.49,54.55,54.48,54.52,60885.0,40.3984,40.4429,40.391,40.4207,60885.0
2019-04-05 15:20:00,54.53,54.59,54.52,54.58,82680.0,40.4281,40.4726,40.4207,40.4651,82680.0
2019-04-05 15:25:00,54.58,54.58,54.53,54.55,91293.0,40.4651,40.4651,40.4281,40.4429,91293.0
2019-04-05 15:30:00,54.55,54.61,54.53,54.59,143169.0,40.4429,40.4874,40.4281,40.4726,143169.0
2019-04-05 15:35:00,54.59,54.59,54.53,54.54,141970.0,40.4726,40.4726,40.4281,40.4355,141970.0
2019-04-05 15:40:00,54.54,54.56,54.51,54.55,114162.0,40.4355,40.4503,40.4132,40.4429,114162.0
2019-04-05 15:45:00,54.55,54.59,54.51,54.57,186573.0,40.4429,40.4726,40.4132,40.4577,186573.0
2019-04-05 15:50:00,54.57,54.58,54.53,54.55,195808.0,40.4577,40.4651,40.4281,40.4429,195808.0
2019-04-05 15:55:00,54.55,54.76,54.54,54.69,642977.0,40.4429,40.5986,40.4355,40.5467,642977.0
2019-04-08 09:30:00,54.72,54.93,54.63,54.69,200366.0,40.5689,40.7246,40.5022,40.5467,200366.0
2019-04-08 09:35:00,54.7,54.71,54.5,54.55,77893.0,40.5541,40.5615,40.4058,40.4429,77893.0
2019-04-08 09:40:00,54.53,54.69,54.51,54.56,73123.0,40.4281,40.5467,40.4132,40.4503,73123.0
2019-04-08 09:45:00,54.58,54.65,54.56,54.6,62309.0,40.4651,40.517,40.4503,40.48,62309.0
2019-04-08 09:50:00,54.61,54.66,54.54,54.57,63392.0,40.4874,40.5245,40.4355,40.4577,63392.0
2019-04-08 09:55:00,54.57,54.64,54.57,54.64,48889.0,40.4577,40.5096,40.4577,40.5096,48889.0
2019-04-08 10:00:00,54.64,54.67,54.59,54.62,51546.0,40.5096,40.5319,40.4726,40.4948,51546.0
2019-04-08 10:05:00,54.63,54.69,54.62,54.68,45445.0,40.5022,40.5467,40.4948,40.5393,45445.0
2019-04-08 10:10:00,54.68,54.77,54.67,54.74,49455.0,40.5393,40.606,40.5319,40.5838,49455.0
2019-04-08 10:15:00,54.74,54.88,54.74,54.88,64829.0,40.5838,40.6876,40.5838,40.6876,64829.0
2019-04-08 10:20:00,54.88,54.98,54.88,54.93,86039.0,40.6876,40.7617,40.6876,40.7246,86039.0
2019-04-08 10:25:00,54.93,54.98,54.85,54.97,73033.0,40.7246,40.7617,40.6653,40.7543,73033.0
2019-04-08 10:30:00,54.96,54.97,54.89,54.9,58658.0,40.7469,40.7543,40.695,40.7024,58658.0
2019-04-08 10:35:00,54.9,55.02,54.89,54.99,75495.0,40.7024,40.7914,40.695,40.7691,75495.0
2019-04-08 10:40:00,55.0,55.01,54.94,54.99,66829.0,40.7765,40.7839,40.732,40.7691,66829.0
2019-04-08 10:45:00,54.99,55.0,54.92,54.96,61971.0,40.7691,40.7765,40.7172,40.7469,61971.0
2019-04-08 10:50:00,54.96,55.07,54.94,55.03,198992.0,40.7469,40.8284,40.732,40.7988,198992.0
2019-04-08 10:55:00,55.04,55.11,55.03,55.08,88360.0,40.8062,40.8581,40.7988,40.8358,88360.0
2019-04-08 11:00:00,55.08,55.11,55.05,55.11,64794.0,40.8358,40.8581,40.8136,40.8581,64794.0
2019-04-08 11:05:00,55.11,55.11,54.98,55.01,70091.0,40.8581,40.8581,40.7617,40.7839,70091.0
2019-04-08 11:10:00,55.01,55.14,55.01,55.07,97367.0,40.7839,40.8803,40.7839,40.8284,97367.0
2019-04-08 11:15:00,55.08,55.13,55.07,55.13,79542.0,40.8358,40.8729,40.8284,40.8729,79542.0
2019-04-08 11:20:00,55.13,55.22,55.11,55.22,105458.0,40.8729,40.9396,40.8581,40.9396,105458.0
2019-04-08 11:25:00,55.23,55.3,55.2,55.3,104025.0,40.947,40.9989,40.9248,40.9989,104025.0
2019-04-08 11:30:00,55.3,55.35,55.29,55.32,81019.0,40.9989,41.036,40.9915,41.0138,81019.0
2019-04-08 11:35:00,55.31,55.36,55.3,55.31,55127.0,41.0064,41.0434,40.9989,41.0064,55127.0
2019-04-08 11:40:00,55.3,55.31,55.25,55.25,48199.0,40.9989,41.0064,40.9619,40.9619,48199.0
2019-04-08 11:45:00,55.26,55.3,55.21,55.3,67314.0,40.9693,40.9989,40.9322,40.9989,67314.0
2019-04-08 11:50:00,55.29,55.3,55.21,55.25,82035.0,40.9915,40.9989,40.9322,40.9619,82035.0
2019-04-08 11:55:00,55.25,55.26,55.22,55.22,41500.0,40.9619,40.9693,40.9396,40.9396,41500.0
2019-04-08 12:00:00,55.22,55.23,55.18,55.2,64750.0,40.9396,40.947,40.91,40.9248,64750.0
2019-04-08 12:05:00,55.21,55.25,55.2,55.25,34893.0,40.9322,40.9619,40.9248,40.9619,34893.0
2019-04-08 12:10:00,55.25,55.33,55.24,55.29,63924.0,40.9619,41.0212,40.9545,40.9915,63924.0
2019-04-08 12:15:00,55.28,55.31,55.23,55.31,34905.0,40.9841,41.0064,40.947,41.0064,34905.0
2019-04-08 12:20:00,55.3,55.36,55.29,55.36,41812.0,40.9989,41.0434,40.9915,41.0434,41812.0
2019-04-08 12:25:00,55.35,55.36,55.31,55.35,44970.0,41.036,41.0434,41.0064,41.036,44970.0
2019-04-08 12:30:00,55.35,55.36,55.28,55.31,71489.0,41.036,41.0434,40.9841,41.0064,71489.0
2019-04-08 12:35:00,55.3,55.4,55.29,55.34,51707.0,40.9989,41.0731,40.9915,41.0286,51707.0
2019-04-08 12:40:00,55.35,55.38,55.31,55.38,63660.0,41.036,41.0583,41.0064,41.0583,63660.0
2019-04-08 12:45:00,55.38,55.38,55.3,55.3,34490.0,41.0583,41.0583,40.9989,40.9989,34490.0
2019-04-08 12:50:00,55.3,55.31,55.26,55.29,35446.0,40.9989,41.0064,40.9693,40.9915,35446.0
2019-04-08 12:55:00,55.29,55.36,55.28,55.34,40400.0,40.9915,41.0434,40.9841,41.0286,40400.0
2019-04-08 13:00:00,55.34,55.36,55.33,55.35,30088.0,41.0286,41.0434,41.0212,41.036,30088.0
2019-04-08 13:05:00,55.35,55.37,55.33,55.36,45491.0,41.036,41.0508,41.0212,41.0434,45491.0
2019-04-08 13:10:00,55.36,55.36,55.3,55.3,34868.0,41.0434,41.0434,40.9989,40.9989,34868.0
2019-04-08 13:15:00,55.3,55.31,55.24,55.24,26635.0,40.9989,41.0064,40.9545,40.9545,26635.0
2019-04-08 13:20:00,55.23,55.26,55.22,55.24,40432.0,40.947,40.9693,40.9396,40.9545,40432.0
2019-04-08 13:25:00,55.24,55.26,55.21,55.24,44054.0,40.9545,40.9693,40.9322,40.9545,44054.0
2019-04-08 13:30:00,55.23,55.29,55.23,55.29,28421.0,40.947,40.9915,40.947,40.9915,28421.0
2019-04-08 13:35:00,55.29,55.34,55.28,55.32,55966.0,40.9915,41.0286,40.9841,41.0138,55966.0
2019-04-08 13:40:00,55.32,55.33,55.27,55.28,61248.0,41.0138,41.0212,40.9767,40.9841,61248.0
2019-04-08 13:45:00,55.29,55.31,55.27,55.28,32132.0,40.9915,41.0064,40.9767,40.9841,32132.0
2019-04-08 13:50:00,55.29,55.31,55.28,55.29,53602.0,40.9915,41.0064,40.9841,40.9915,53602.0
2019-04-08 13:55:00,55.29,55.3,55.21,55.27,56528.0,40.9915,40.9989,40.9322,40.9767,56528.0
2019-04-08 14:00:00,55.27,55.28,55.22,55.25,32207.0,40.9767,40.9841,40.9396,40.9619,32207.0
2019-04-08 14:05:00,55.25,55.26,55.18,55.23,58002.0,40.9619,40.9693,40.91,40.947,58002.0
2019-04-08 14:10:00,55.23,55.25,55.21,55.23,22296.0,40.947,40.9619,40.9322,40.947,22296.0
2019-04-08 14:15:00,55.23,55.26,55.23,55.26,31707.0,40.947,40.9693,40.947,40.9693,31707.0
2019-04-08 14:20:00,55.26,55.26,55.22,55.22,27734.0,40.9693,40.9693,40.9396,40.9396,27734.0
2019-04-08 14:25:00,55.22,55.23,55.18,55.2,45084.0,40.9396,40.947,40.91,40.9248,45084.0
2019-04-08 14:30:00,55.2,55.2,55.14,55.18,41898.0,40.9248,40.9248,40.8803,40.91,41898.0
2019-04-08 14:35:00,55.18,55.21,55.15,55.18,46915.0,40.91,40.9322,40.8877,40.91,46915.0
2019-04-08 14:40:00,55.18,55.21,55.16,55.21,54525.0,40.91,40.9322,40.8951,40.9322,54525.0
2019-04-08 14:45:00,55.21,55.21,55.07,55.08,63264.0,40.9322,40.9322,40.8284,40.8358,63264.0
2019-04-08 14:50:00,55.07,55.16,55.07,55.13,37247.0,40.8284,40.8951,40.8284,40.8729,37247.0
2019-04-08 14:55:00,55.13,55.15,55.09,55.1,65642.0,40.8729,40.8877,40.8433,40.8507,65642.0
2019-04-08 15:00:00,55.1,55.1,55.04,55.04,46538.0,40.8507,40.8507,40.8062,40.8062,46538.0
2019-04-08 15:05:00,55.05,55.06,54.98,54.99,116489.0,40.8136,40.821,40.7617,40.7691,116489.0
2019-04-08 15:10:00,55.0,55.05,55.0,55.01,71881.0,40.7765,40.8136,40.7765,40.7839,71881.0
2019-04-08 15:15:00,55.01,55.04,54.99,55.01,55762.0,40.7839,40.8062,40.7691,40.7839,55762.0
2019-04-08 15:20:00,55.02,55.04,54.98,55.02,86228.0,40.7914,40.8062,40.7617,40.7914,86228.0
2019-04-08 15:25:00,55.01,55.05,55.0,55.05,65904.0,40.7839,40.8136,40.7765,40.8136,65904.0
2019-04-08 15:30:00,55.04,55.05,55.0,55.04,95532.0,40.8062,40.8136,40.7765,40.8062,95532.0
2019-04-08 15:35:00,55.05,55.11,55.0,55.11,78379.0,40.8136,40.8581,40.7765,40.8581,78379.0
2019-04-08 15:40:00,55.12,55.14,55.09,55.13,69527.0,40.8655,40.8803,40.8433,40.8729,69527.0
2019-04-08 15:45:00,55.12,55.21,55.12,55.16,121637.0,40.8655,40.9322,40.8655,40.8951,121637.0
2019-04-08 15:50:00,55.17,55.23,55.15,55.23,138217.0,40.9026,40.947,40.8877,40.947,138217.0
2019-04-08 15:55:00,55.23,55.24,55.05,55.06,605542.0,40.947,40.9545,40.8136,40.821,605542.0
2019-04-09 09:30:00,54.78,54.89,54.7,54.72,150439.0,40.6134,40.695,40.5541,40.5689,150439.0
2019-04-09 09:35:00,54.75,54.75,54.46,54.55,176559.0,40.5912,40.5912,40.3762,40.4429,176559.0
2019-04-09 09:40:00,54.56,54.63,54.46,54.57,93642.0,40.4503,40.5022,40.3762,40.4577,93642.0
2019-04-09 09:45:00,54.57,54.65,54.55,54.56,74528.0,40.4577,40.517,40.4429,40.4503,74528.0
2019-04-09 09:50:00,54.55,54.79,54.54,54.78,101688.0,40.4429,40.6208,40.4355,40.6134,101688.0
2019-04-09 09:55:00,54.78,54.91,54.76,54.85,106221.0,40.6134,40.7098,40.5986,40.6653,106221.0
2019-04-09 10:00:00,54.85,54.87,54.76,54.8,92364.0,40.6653,40.6801,40.5986,40.6282,92364.0
2019-04-09 10:05:00,54.81,54.84,54.72,54.75,98468.0,40.6357,40.6579,40.5689,40.5912,98468.0
2019-04-09 10:10:00,54.75,54.76,54.62,54.65,79877.0,40.5912,40.5986,40.4948,40.517,79877.0
2019-04-09 10:15:00,54.63,54.64,54.54,54.6,72131.0,40.5022,40.5096,40.4355,40.48,72131.0
2019-04-09 10:20:00,54.6,54.7,54.59,54.7,50162.0,40.48,40.5541,40.4726,40.5541,50162.0
2019-04-09 10:25:00,54.69,54.69,54.63,54.67,35103.0,40.5467,40.5467,40.5022,40.5319,35103.0
2019-04-09 10:30:00,54.67,54.7,54.61,54.7,45658.0,40.5319,40.5541,40.4874,40.5541,45658.0
2019-04-09 10:35:00,54.71,54.78,54.62,54.62,103175.0,40.5615,40.6134,40.4948,40.4948,103175.0
2019-04-09 10:40:00,54.62,54.66,54.52,54.54,111970.0,40.4948,40.5245,40.4207,40.4355,111970.0
2019-04-09 10:45:00,54.53,54.6,54.52,54.58,42966.0,40.4281,40.48,40.4207,40.4651,42966.0
2019-04-09 10:50:00,54.58,54.65,54.54,54.65,38118.0,40.4651,40.517,40.4355,40.517,38118.0
2019-04-09 10:55:00,54.64,54.74,54.62,54.74,45672.0,40.5096,40.5838,40.4948,40.5838,45672.0
2019-04-09 11:00:00,54.74,54.89,54.74,54.88,74105.0,40.5838,40.695,40.5838,40.6876,74105.0
2019-04-09 11:05:00,54.87,54.91,54.81,54.83,65932.0,40.6801,40.7098,40.6357,40.6505,65932.0
2019-04-09 11:10:00,54.83,54.9,54.76,54.84,437281.0,40.6505,40.7024,40.5986,40.6579,437281.0
2019-04-09 11:15:00,54.83,54.96,54.8,54.94,91470.0,40.6505,40.7469,40.6282,40.732,91470.0
2019-04-09 11:20:00,54.94,55.03,54.89,54.96,69160.0,40.732,40.7988,40.695,40.7469,69160.0
2019-04-09 11:25:00,54.96,55.02,54.93,54.94,50797.0,40.7469,40.7914,40.7246,40.732,50797.0
2019-04-09 11:30:00,54.94,54.98,54.88,54.89,56698.0,40.732,40.7617,40.6876,40.695,56698.0
2019-04-09 11:35:00,54.89,54.96,54.88,54.95,58631.0,40.695,40.7469,40.6876,40.7395,58631.0
2019-04-09 11:40:00,54.95,54.99,54.9,54.98,84968.0,40.7395,40.7691,40.7024,40.7617,84968.0
2019-04-09 11:45:00,54.99,55.0,54.89,54.93,123713.0,40.7691,40.7765,40.695,40.7246,123713.0
2019-04-09 11:50:00,54.92,54.97,54.92,54.95,41584.0,40.7172,40.7543,40.7172,40.7395,41584.0
2019-04-09 11:55:00,54.96,54.98,54.87,54.89,216120.0,40.7469,40.7617,40.6801,40.695,216120.0
2019-04-09 12:00:00,54.88,54.89,54.81,54.84,65329.0,40.6876,40.695,40.6357,40.6579,65329.0
2019-04-09 12:05:00,54.84,54.9,54.83,54.87,81770.0,40.6579,40.7024,40.6505,40.6801,81770.0
2019-04-09 12:10:00,54.87,54.88,54.78,54.84,65714.0,40.6801,40.6876,40.6134,40.6579,65714.0
2019-04-09 12:15:00,54.85,54.86,54.81,54.85,39385.0,40.6653,40.6727,40.6357,40.6653,39385.0
2019-04-09 12:20:00,54.86,54.87,54.82,54.82,68659.0,40.6727,40.6801,40.6431,40.6431,68659.0
2019-04-09 12:25:00,54.83,54.83,54.7,54.72,40119.0,40.6505,40.6505,40.5541,40.5689,40119.0
2019-04-09 12:30:00,54.72,54.79,54.71,54.79,38252.0,40.5689,40.6208,40.5615,40.6208,38252.0
2019-04-09 12:35:00,54.79,54.84,54.78,54.8,30066.0,40.6208,40.6579,40.6134,40.6282,30066.0
2019-04-09 12:40:00,54.8,54.85,54.8,54.8,32949.0,40.6282,40.6653,40.6282,40.6282,32949.0
2019-04-09 12:45:00,54.8,54.81,54.77,54.79,39402.0,40.6282,40.6357,40.606,40.6208,39402.0
2019-04-09 12:50:00,54.79,54.81,54.75,54.78,50132.0,40.6208,40.6357,40.5912,40.6134,50132.0
2019-04-09 12:55:00,54.78,54.81,54.75,54.75,50114.0,40.6134,40.6357,40.5912,40.5912,50114.0
2019-04-09 13:00:00,54.75,54.79,54.73,54.76,49467.0,40.5912,40.6208,40.5764,40.5986,49467.0
2019-04-09 13:05:00,54.77,54.77,54.71,54.76,34912.0,40.606,40.606,40.5615,40.5986,34912.0
2019-04-09 13:10:00,54.76,54.78,54.72,54.74,30819.0,40.5986,40.6134,40.5689,40.5838,30819.0
2019-04-09 13:15:00,54.73,54.77,54.72,54.74,25337.0,40.5764,40.606,40.5689,40.5838,25337.0
2019-04-09 13:20:00,54.74,54.79,54.74,54.76,26062.0,40.5838,40.6208,40.5838,40.5986,26062.0
2019-04-09 13:25:00,54.76,54.79,54.75,54.77,22959.0,40.5986,40.6208,40.5912,40.606,22959.0
2019-04-09 13:30:00,54.77,54.81,54.75,54.78,28232.0,40.606,40.6357,40.5912,40.6134,28232.0
2019-04-09 13:35:00,54.78,54.82,54.77,54.81,23947.0,40.6134,40.6431,40.606,40.6357,23947.0
2019-04-09 13:40:00,54.81,54.9,54.8,54.82,49229.0,40.6357,40.7024,40.6282,40.6431,49229.0
2019-04-09 13:45:00,54.83,54.86,54.82,54.84,23732.0,40.6505,40.6727,40.6431,40.6579,23732.0
2019-04-09 13:50:00,54.83,54.84,54.81,54.83,24003.0,40.6505,40.6579,40.6357,40.6505,24003.0
2019-04-09 13:55:00,54.83,54.83,54.78,54.81,48603.0,40.6505,40.6505,40.6134,40.6357,48603.0
2019-04-09 14:00:00,54.8,54.84,54.76,54.76,29169.0,40.6282,40.6579,40.5986,40.5986,29169.0
2019-04-09 14:05:00,54.76,54.76,54.67,54.68,74972.0,40.5986,40.5986,40.5319,40.5393,74972.0
2019-04-09 14:10:00,54.68,54.73,54.66,54.72,52883.0,40.5393,40.5764,40.5245,40.5689,52883.0
2019-04-09 14:15:00,54.72,54.76,54.69,54.73,46771.0,40.5689,40.5986,40.5467,40.5764,46771.0
2019-04-09 14:20:00,54.74,54.77,54.71,54.75,54821.0,40.5838,40.606,40.5615,40.5912,54821.0
2019-04-09 14:25:00,54.76,54.86,54.75,54.81,62274.0,40.5986,40.6727,40.5912,40.6357,62274.0
2019-04-09 14:30:00,54.8,54.84,54.78,54.79,45159.0,40.6282,40.6579,40.6134,40.6208,45159.0
2019-04-09 14:35:00,54.78,54.81,54.75,54.79,84830.0,40.6134,40.6357,40.5912,40.6208,84830.0
2019-04-09 14:40:00,54.79,54.81,54.73,54.78,54859.0,40.6208,40.6357,40.5764,40.6134,54859.0
2019-04-09 14:45:00,54.77,54.82,54.74,54.77,87300.0,40.606,40.6431,40.5838,40.606,87300.0
2019-04-09 14:50:00,54.78,54.79,54.74,54.75,36953.0,40.6134,40.6208,40.5838,40.5912,36953.0
2019-04-09 14:55:00,54.75,54.75,54.67,54.7,62055.0,40.5912,40.5912,40.5319,40.5541,62055.0
2019-04-09 15:00:00,54.7,54.75,54.67,54.67,55932.0,40.5541,40.5912,40.5319,40.5319,55932.0
2019-04-09 15:05:00,54.68,54.69,54.6,54.61,88677.0,40.5393,40.5467,40.48,40.4874,88677.0
2019-04-09 15:10:00,54.61,54.64,54.58,54.6,77928.0,40.4874,40.5096,40.4651,40.48,77928.0
2019-04-09 15:15:00,54.6,54.62,54.57,54.57,75021.0,40.48,40.4948,40.4577,40.4577,75021.0
2019-04-09 15:20:00,54.57,54.59,54.54,54.54,78025.0,40.4577,40.4726,40.4355,40.4355,78025.0
2019-04-09 15:25:00,54.54,54.55,54.51,54.54,86540.0,40.4355,40.4429,40.4132,40.4355,86540.0
2019-04-09 15:30:00,54.53,54.6,54.53,54.58,170533.0,40.4281,40.48,40.4281,40.4651,170533.0
2019-04-09 15:35:00,54.58,54.59,54.55,54.58,115056.0,40.4651,40.4726,40.4429,40.4651,115056.0
2019-04-09 15:40:00,54.58,54.6,54.54,54.59,139468.0,40.4651,40.48,40.4355,40.4726,139468.0
2019-04-09 15:45:00,54.59,54.63,54.54,54.56,313455.0,40.4726,40.5022,40.4355,40.4503,313455.0
2019-04-09 15:50:00,54.56,54.57,54.51,54.53,242360.0,40.4503,40.4577,40.4132,40.4281,242360.0
2019-04-09 15:55:00,54.52,54.54,54.36,54.5,812678.0,40.4207,40.4355,40.302,40.4058,812678.0
2019-04-10 09:30:00,54.51,54.64,54.36,54.57,214109.0,40.4132,40.5096,40.302,40.4577,214109.0
2019-04-10 09:35:00,54.55,54.71,54.52,54.53,139681.0,40.4429,40.5615,40.4207,40.4281,139681.0
2019-04-10 09:40:00,54.54,54.73,54.51,54.63,84246.0,40.4355,40.5764,40.4132,40.5022,84246.0
2019-04-10 09:45:00,54.64,54.69,54.59,54.62,74844.0,40.5096,40.5467,40.4726,40.4948,74844.0
2019-04-10 09:50:00,54.61,54.62,54.49,54.52,58727.0,40.4874,40.4948,40.3984,40.4207,58727.0
2019-04-10 09:55:00,54.53,54.61,54.49,54.56,73160.0,40.4281,40.4874,40.3984,40.4503,73160.0
2019-04-10 10:00:00,54.57,54.61,54.54,54.58,61777.0,40.4577,40.4874,40.4355,40.4651,61777.0
2019-04-10 10:05:00,54.59,54.61,54.54,54.6,51024.0,40.4726,40.4874,40.4355,40.48,51024.0
2019-04-10 10:10:00,54.6,54.62,54.54,54.59,85210.0,40.48,40.4948,40.4355,40.4726,85210.0
2019-04-10 10:15:00,54.59,54.62,54.58,54.61,41807.0,40.4726,40.4948,40.4651,40.4874,41807.0
2019-04-10 10:20:00,54.61,54.63,54.56,54.57,56061.0,40.4874,40.5022,40.4503,40.4577,56061.0
2019-04-10 10:25:00,54.57,54.57,54.49,54.54,84526.0,40.4577,40.4577,40.3984,40.4355,84526.0
2019-04-10 10:30:00,54.53,54.63,54.53,54.59,50579.0,40.4281,40.5022,40.4281,40.4726,50579.0
2019-04-10 10:35:00,54.6,54.62,54.58,54.59,34982.0,40.48,40.4948,40.4651,40.4726,34982.0
2019-04-10 10:40:00,54.6,54.63,54.54,54.57,65975.0,40.48,40.5022,40.4355,40.4577,65975.0
2019-04-10 10:45:00,54.57,54.65,54.55,54.62,55265.0,40.4577,40.517,40.4429,40.4948,55265.0
2019-04-10 10:50:00,54.63,54.65,54.6,54.6,55483.0,40.5022,40.517,40.48,40.48,55483.0
2019-04-10 10:55:00,54.6,54.66,54.6,54.63,109635.0,40.48,40.5245,40.48,40.5022,109635.0
2019-04-10 11:00:00,54.63,54.69,54.63,54.63,72900.0,40.5022,40.5467,40.5022,40.5022,72900.0
2019-04-10 11:05:00,54.64,54.67,54.6,54.64,61065.0,40.5096,40.5319,40.48,40.5096,61065.0
2019-04-10 11:10:00,54.64,54.67,54.61,54.62,55293.0,40.5096,40.5319,40.4874,40.4948,55293.0
2019-04-10 11:15:00,54.62,54.64,54.56,54.62,63127.0,40.4948,40.5096,40.4503,40.4948,63127.0
2019-04-10 11:20:00,54.62,54.68,54.61,54.66,46676.0,40.4948,40.5393,40.4874,40.5245,46676.0
2019-04-10 11:25:00,54.66,54.67,54.59,54.61,49925.0,40.5245,40.5319,40.4726,40.4874,49925.0
2019-04-10 11:30:00,54.61,54.66,54.6,54.66,47398.0,40.4874,40.5245,40.48,40.5245,47398.0
2019-04-10 11:35:00,54.66,54.7,54.66,54.68,44474.0,40.5245,40.5541,40.5245,40.5393,44474.0
2019-04-10 11:40:00,54.68,54.68,54.64,54.65,40504.0,40.5393,40.5393,40.5096,40.517,40504.0
2019-04-10 11:45:00,54.64,54.65,54.59,54.6,47374.0,40.5096,40.517,40.4726,40.48,47374.0
2019-04-10 11:50:00,54.6,54.6,54.44,54.46,122463.0,40.48,40.48,40.3613,40.3762,122463.0
2019-04-10 11:55:00,54.47,54.48,54.42,54.48,39199.0,40.3836,40.391,40.3465,40.391,39199.0
2019-04-10 12:00:00,54.48,54.52,54.42,54.48,73436.0,40.391,40.4207,40.3465,40.391,73436.0
2019-04-10 12:05:00,54.48,54.49,54.43,54.47,35511.0,40.391,40.3984,40.3539,40.3836,35511.0
2019-04-10 12:10:00,54.47,54.47,54.39,54.41,47942.0,40.3836,40.3836,40.3243,40.3391,47942.0
2019-04-10 12:15:00,54.41,54.52,54.41,54.52,27551.0,40.3391,40.4207,40.3391,40.4207,27551.0
2019-04-10 12:20:00,54.52,54.6,54.52,54.6,31347.0,40.4207,40.48,40.4207,40.48,31347.0
2019-04-10 12:25:00,54.6,54.61,54.58,54.6,26461.0,40.48,40.4874,40.4651,40.48,26461.0
2019-04-10 12:30:00,54.61,54.63,54.57,54.6,33345.0,40.4874,40.5022,40.4577,40.48,33345.0
2019-04-10 12:35:00,54.6,54.61,54.56,54.56,18505.0,40.48,40.4874,40.4503,40.4503,18505.0
2019-04-10 12:40:00,54.57,54.59,54.54,54.58,16739.0,40.4577,40.4726,40.4355,40.4651,16739.0
2019-04-10 12:45:00,54.57,54.59,54.56,54.59,17306.0,40.4577,40.4726,40.4503,40.4726,17306.0
2019-04-10 12:50:00,54.6,54.6,54.55,54.55,19470.0,40.48,40.48,40.4429,40.4429,19470.0
2019-04-10 12:55:00,54.55,54.56,54.54,54.55,16995.0,40.4429,40.4503,40.4355,40.4429,16995.0
2019-04-10 13:00:00,54.55,54.59,54.54,54.57,21011.0,40.4429,40.4726,40.4355,40.4577,21011.0
2019-04-10 13:05:00,54.56,54.6,54.55,54.59,26411.0,40.4503,40.48,40.4429,40.4726,26411.0
2019-04-10 13:10:00,54.59,54.6,54.56,54.58,22228.0,40.4726,40.48,40.4503,40.4651,22228.0
2019-04-10 13:15:00,54.58,54.62,54.57,54.61,14086.0,40.4651,40.4948,40.4577,40.4874,14086.0
2019-04-10 13:20:00,54.6,54.61,54.59,54.59,9407.0,40.48,40.4874,40.4726,40.4726,9407.0
2019-04-10 13:25:00,54.59,54.64,54.58,54.62,18505.0,40.4726,40.5096,40.4651,40.4948,18505.0
2019-04-10 13:30:00,54.62,54.63,54.58,54.6,32942.0,40.4948,40.5022,40.4651,40.48,32942.0
2019-04-10 13:35:00,54.61,54.61,54.58,54.58,15380.0,40.4874,40.4874,40.4651,40.4651,15380.0
2019-04-10 13:40:00,54.57,54.59,54.55,54.57,13405.0,40.4577,40.4726,40.4429,40.4577,13405.0
2019-04-10 13:45:00,54.58,54.59,54.56,54.57,12144.0,40.4651,40.4726,40.4503,40.4577,12144.0
2019-04-10 13:50:00,54.58,54.59,54.56,54.57,43481.0,40.4651,40.4726,40.4503,40.4577,43481.0
2019-04-10 13:55:00,54.58,54.61,54.57,54.59,34488.0,40.4651,40.4874,40.4577,40.4726,34488.0
2019-04-10 14:00:00,54.6,54.6,54.53,54.53,28742.0,40.48,40.48,40.4281,40.4281,28742.0
2019-04-10 14:05:00,54.53,54.59,54.52,54.57,24041.0,40.4281,40.4726,40.4207,40.4577,24041.0
2019-04-10 14:10:00,54.57,54.59,54.54,54.58,34775.0,40.4577,40.4726,40.4355,40.4651,34775.0
2019-04-10 14:15:00,54.58,54.59,54.56,54.58,30640.0,40.4651,40.4726,40.4503,40.4651,30640.0
2019-04-10 14:20:00,54.57,54.6,54.48,54.51,49391.0,40.4577,40.48,40.391,40.4132,49391.0
2019-04-10 14:25:00,54.51,54.57,54.5,54.57,48280.0,40.4132,40.4577,40.4058,40.4577,48280.0
2019-04-10 14:30:00,54.56,54.57,54.48,54.51,86759.0,40.4503,40.4577,40.391,40.4132,86759.0
2019-04-10 14:35:00,54.51,54.52,54.45,54.45,31457.0,40.4132,40.4207,40.3688,40.3688,31457.0
2019-04-10 14:40:00,54.46,54.5,54.45,54.47,41250.0,40.3762,40.4058,40.3688,40.3836,41250.0
2019-04-10 14:45:00,54.47,54.49,54.46,54.48,40222.0,40.3836,40.3984,40.3762,40.391,40222.0
2019-04-10 14:50:00,54.49,54.52,54.47,54.48,31956.0,40.3984,40.4207,40.3836,40.391,31956.0
2019-04-10 14:55:00,54.48,54.53,54.47,54.52,38070.0,40.391,40.4281,40.3836,40.4207,38070.0
2019-04-10 15:00:00,54.52,54.58,54.5,54.57,44125.0,40.4207,40.4651,40.4058,40.4577,44125.0
2019-04-10 15:05:00,54.56,54.59,54.55,54.58,57367.0,40.4503,40.4726,40.4429,40.4651,57367.0
2019-04-10 15:10:00,54.58,54.59,54.55,54.56,43904.0,40.4651,40.4726,40.4429,40.4503,43904.0
2019-04-10 15:15:00,54.55,54.57,54.54,54.56,54600.0,40.4429,40.4577,40.4355,40.4503,54600.0
2019-04-10 15:20:00,54.57,54.57,54.55,54.55,42123.0,40.4577,40.4577,40.4429,40.4429,42123.0
2019-04-10 15:25:00,54.56,54.56,54.5,54.52,76730.0,40.4503,40.4503,40.4058,40.4207,76730.0
2019-04-10 15:30:00,54.52,54.52,54.46,54.48,83780.0,40.4207,40.4207,40.3762,40.391,83780.0
2019-04-10 15:35:00,54.48,54.51,54.45,54.48,76956.0,40.391,40.4132,40.3688,40.391,76956.0
2019-04-10 15:40:00,54.48,54.51,54.46,54.48,86105.0,40.391,40.4132,40.3762,40.391,86105.0
2019-04-10 15:45:00,54.48,54.52,54.47,54.52,118923.0,40.391,40.4207,40.3836,40.4207,118923.0
2019-04-10 15:50:00,54.52,54.53,54.47,54.49,141121.0,40.4207,40.4281,40.3836,40.3984,141121.0
2019-04-10 15:55:00,54.48,54.53,54.46,54.51,254820.0,40.391,40.4281,40.3762,40.4132,254820.0
2019-04-11 09:30:00,54.59,54.73,54.42,54.6,116777.0,40.4726,40.5764,40.3465,40.48,116777.0
2019-04-11 09:35:00,54.61,54.8,54.55,54.74,92909.0,40.4874,40.6282,40.4429,40.5838,92909.0
2019-04-11 09:40:00,54.77,54.78,54.6,54.64,62809.0,40.606,40.6134,40.48,40.5096,62809.0
2019-04-11 09:45:00,54.64,54.67,54.56,54.6,84783.0,40.5096,40.5319,40.4503,40.48,84783.0
2019-04-11 09:50:00,54.59,54.63,54.57,54.62,66760.0,40.4726,40.5022,40.4577,40.4948,66760.0
2019-04-11 09:55:00,54.62,54.67,54.59,54.64,92309.0,40.4948,40.5319,40.4726,40.5096,92309.0
2019-04-11 10:00:00,54.64,54.72,54.6,54.65,111751.0,40.5096,40.5689,40.48,40.517,111751.0
2019-04-11 10:05:00,54.65,54.67,54.6,54.6,66125.0,40.517,40.5319,40.48,40.48,66125.0
2019-04-11 10:10:00,54.61,54.7,54.6,54.68,72725.0,40.4874,40.5541,40.48,40.5393,72725.0
2019-04-11 10:15:00,54.68,54.79,54.64,54.72,213355.0,40.5393,40.6208,40.5096,40.5689,213355.0
2019-04-11 10:20:00,54.72,54.75,54.66,54.67,30891.0,40.5689,40.5912,40.5245,40.5319,30891.0
2019-04-11 10:25:00,54.66,54.67,54.62,54.62,51800.0,40.5245,40.5319,40.4948,40.4948,51800.0
2019-04-11 10:30:00,54.62,54.63,54.5,54.51,111325.0,40.4948,40.5022,40.4058,40.4132,111325.0
2019-04-11 10:35:00,54.52,54.65,54.51,54.65,66002.0,40.4207,40.517,40.4132,40.517,66002.0
2019-04-11 10:40:00,54.66,54.66,54.61,54.63,32365.0,40.5245,40.5245,40.4874,40.5022,32365.0
2019-04-11 10:45:00,54.63,54.65,54.59,54.6,29650.0,40.5022,40.517,40.4726,40.48,29650.0
2019-04-11 10:50:00,54.6,54.64,54.59,54.61,26029.0,40.48,40.5096,40.4726,40.4874,26029.0
2019-04-11 10:55:00,54.6,54.65,54.58,54.61,47734.0,40.48,40.517,40.4651,40.4874,47734.0
2019-04-11 11:00:00,54.6,54.61,54.55,54.61,50009.0,40.48,40.4874,40.4429,40.4874,50009.0
2019-04-11 11:05:00,54.61,54.63,54.59,54.63,38056.0,40.4874,40.5022,40.4726,40.5022,38056.0
2019-04-11 11:10:00,54.62,54.63,54.57,54.6,48354.0,40.4948,40.5022,40.4577,40.48,48354.0
2019-04-11 11:15:00,54.6,54.62,54.58,54.58,70373.0,40.48,40.4948,40.4651,40.4651,70373.0
2019-04-11 11:20:00,54.59,54.61,54.5,54.5,68587.0,40.4726,40.4874,40.4058,40.4058,68587.0
2019-04-11 11:25:00,54.5,54.56,54.49,54.51,52789.0,40.4058,40.4503,40.3984,40.4132,52789.0
2019-04-11 11:30:00,54.51,54.52,54.42,54.45,33144.0,40.4132,40.4207,40.3465,40.3688,33144.0
2019-04-11 11:35:00,54.45,54.46,54.35,54.35,50668.0,40.3688,40.3762,40.2946,40.2946,50668.0
2019-04-11 11:40:00,54.35,54.35,54.21,54.23,65972.0,40.2946,40.2946,40.1908,40.2057,65972.0
2019-04-11 11:45:00,54.22,54.3,54.19,54.27,52924.0,40.1982,40.2576,40.176,40.2353,52924.0
2019-04-11 11:50:00,54.27,54.27,54.11,54.2,110299.0,40.2353,40.2353,40.1167,40.1834,110299.0
2019-04-11 11:55:00,54.22,54.22,54.13,54.2,107647.0,40.1982,40.1982,40.1315,40.1834,107647.0
2019-04-11 12:00:00,54.2,54.2,54.12,54.2,63576.0,40.1834,40.1834,40.1241,40.1834,63576.0
2019-04-11 12:05:00,54.21,54.23,54.02,54.05,138377.0,40.1908,40.2057,40.05,40.0722,138377.0
2019-04-11 12:10:00,54.05,54.17,54.04,54.16,53147.0,40.0722,40.1612,40.0648,40.1538,53147.0
2019-04-11 12:15:00,54.16,54.18,54.1,54.11,47485.0,40.1538,40.1686,40.1093,40.1167,47485.0
2019-04-11 12:20:00,54.1,54.1,54.05,54.06,51332.0,40.1093,40.1093,40.0722,40.0796,51332.0
2019-04-11 12:25:00,54.06,54.06,54.02,54.03,47008.0,40.0796,40.0796,40.05,40.0574,47008.0
2019-04-11 12:30:00,54.04,54.04,53.96,53.98,123949.0,40.0648,40.0648,40.0055,40.0203,123949.0
2019-04-11 12:35:00,53.98,54.08,53.97,54.05,38749.0,40.0203,40.0944,40.0129,40.0722,38749.0
2019-04-11 12:40:00,54.04,54.05,54.01,54.03,28188.0,40.0648,40.0722,40.0425,40.0574,28188.0
2019-04-11 12:45:00,54.03,54.05,53.97,53.98,50497.0,40.0574,40.0722,40.0129,40.0203,50497.0
2019-04-11 12:50:00,53.98,53.99,53.9,53.98,77669.0,40.0203,40.0277,39.961,40.0203,77669.0
2019-04-11 12:55:00,53.99,54.01,53.92,53.93,40339.0,40.0277,40.0425,39.9758,39.9832,40339.0
2019-04-11 13:00:00,53.93,53.93,53.81,53.81,126597.0,39.9832,39.9832,39.8943,39.8943,126597.0
2019-04-11 13:05:00,53.81,53.85,53.77,53.82,101930.0,39.8943,39.9239,39.8646,39.9017,101930.0
2019-04-11 13:10:00,53.83,53.89,53.8,53.81,39067.0,39.9091,39.9536,39.8869,39.8943,39067.0
2019-04-11 13:15:00,53.8,53.87,53.79,53.8,50405.0,39.8869,39.9388,39.8794,39.8869,50405.0
2019-04-11 13:20:00,53.8,53.85,53.73,53.84,71865.0,39.8869,39.9239,39.835,39.9165,71865.0
2019-04-11 13:25:00,53.83,53.84,53.78,53.81,32941.0,39.9091,39.9165,39.872,39.8943,32941.0
2019-04-11 13:30:00,53.81,53.82,53.75,53.77,42953.0,39.8943,39.9017,39.8498,39.8646,42953.0
2019-04-11 13:35:00,53.77,53.77,53.65,53.66,69576.0,39.8646,39.8646,39.7756,39.7831,69576.0
2019-04-11 13:40:00,53.66,53.66,53.55,53.56,101524.0,39.7831,39.7831,39.7015,39.7089,101524.0
2019-04-11 13:45:00,53.56,53.66,53.56,53.57,75451.0,39.7089,39.7831,39.7089,39.7163,75451.0
2019-04-11 13:50:00,53.58,53.64,53.56,53.57,55309.0,39.7238,39.7682,39.7089,39.7163,55309.0
2019-04-11 13:55:00,53.57,53.61,53.54,53.58,83224.0,39.7163,39.746,39.6941,39.7238,83224.0
2019-04-11 14:00:00,53.57,53.58,53.52,53.53,63047.0,39.7163,39.7238,39.6793,39.6867,63047.0
2019-04-11 14:05:00,53.53,53.58,53.51,53.52,58475.0,39.6867,39.7238,39.6719,39.6793,58475.0
2019-04-11 14:10:00,53.52,53.52,53.42,53.44,150307.0,39.6793,39.6793,39.6051,39.62,150307.0
2019-04-11 14:15:00,53.45,53.53,53.43,53.45,137287.0,39.6274,39.6867,39.6125,39.6274,137287.0
2019-04-11 14:20:00,53.44,53.54,53.43,53.49,141484.0,39.62,39.6941,39.6125,39.657,141484.0
2019-04-11 14:25:00,53.48,53.52,53.44,53.45,89319.0,39.6496,39.6793,39.62,39.6274,89319.0
2019-04-11 14:30:00,53.45,53.51,53.41,53.46,66798.0,39.6274,39.6719,39.5977,39.6348,66798.0
2019-04-11 14:35:00,53.46,53.48,53.38,53.43,107284.0,39.6348,39.6496,39.5755,39.6125,107284.0
2019-04-11 14:40:00,53.43,53.47,53.39,53.42,56280.0,39.6125,39.6422,39.5829,39.6051,56280.0
2019-04-11 14:45:00,53.41,53.42,53.35,53.4,73511.0,39.5977,39.6051,39.5532,39.5903,73511.0
2019-04-11 14:50:00,53.39,53.41,53.32,53.35,96678.0,39.5829,39.5977,39.531,39.5532,96678.0
2019-04-11 14:55:00,53.35,53.41,53.33,53.36,69262.0,39.5532,39.5977,39.5384,39.5606,69262.0
2019-04-11 15:00:00,53.37,53.4,53.32,53.4,104752.0,39.5681,39.5903,39.531,39.5903,104752.0
2019-04-11 15:05:00,53.4,53.47,53.38,53.38,84803.0,39.5903,39.6422,39.5755,39.5755,84803.0
2019-04-11 15:10:00,53.39,53.5,53.38,53.45,103590.0,39.5829,39.6644,39.5755,39.6274,103590.0
2019-04-11 15:15:00,53.46,53.51,53.42,53.44,95738.0,39.6348,39.6719,39.6051,39.62,95738.0
2019-04-11 15:20:00,53.43,53.52,53.43,53.47,94896.0,39.6125,39.6793,39.6125,39.6422,94896.0
2019-04-11 15:25:00,53.47,53.48,53.43,53.45,84847.0,39.6422,39.6496,39.6125,39.6274,84847.0
2019-04-11 15:30:00,53.45,53.5,53.44,53.5,95792.0,39.6274,39.6644,39.62,39.6644,95792.0
2019-04-11 15:35:00,53.5,53.51,53.48,53.48,134021.0,39.6644,39.6719,39.6496,39.6496,134021.0
2019-04-11 15:40:00,53.49,53.51,53.47,53.48,153891.0,39.657,39.6719,39.6422,39.6496,153891.0
2019-04-11 15:45:00,53.48,53.51,53.4,53.4,195126.0,39.6496,39.6719,39.5903,39.5903,195126.0
2019-04-11 15:50:00,53.41,53.48,53.4,53.44,192348.0,39.5977,39.6496,39.5903,39.62,192348.0
2019-04-11 15:55:00,53.43,53.48,53.39,53.44,507024.0,39.6125,39.6496,39.5829,39.62,507024.0
2019-04-12 09:30:00,53.76,53.85,53.61,53.69,160764.0,39.8572,39.9239,39.746,39.8053,160764.0
2019-04-12 09:35:00,53.71,53.73,53.61,53.69,75234.0,39.8201,39.835,39.746,39.8053,75234.0
2019-04-12 09:40:00,53.7,53.83,53.64,53.7,109870.0,39.8127,39.9091,39.7682,39.8127,109870.0
2019-04-12 09:45:00,53.72,53.85,53.7,53.71,91877.0,39.8275,39.9239,39.8127,39.8201,91877.0
2019-04-12 09:50:00,53.7,53.7,53.59,53.6,63281.0,39.8127,39.8127,39.7312,39.7386,63281.0
2019-04-12 09:55:00,53.6,53.64,53.52,53.56,46177.0,39.7386,39.7682,39.6793,39.7089,46177.0
2019-04-12 10:00:00,53.57,53.58,53.43,53.56,121485.0,39.7163,39.7238,39.6125,39.7089,121485.0
2019-04-12 10:05:00,53.56,53.65,53.51,53.61,83427.0,39.7089,39.7756,39.6719,39.746,83427.0
2019-04-12 10:10:00,53.62,53.69,53.57,53.6,65711.0,39.7534,39.8053,39.7163,39.7386,65711.0
2019-04-12 10:15:00,53.61,53.63,53.52,53.55,67337.0,39.746,39.7608,39.6793,39.7015,67337.0
2019-04-12 10:20:00,53.55,53.73,53.55,53.71,91935.0,39.7015,39.835,39.7015,39.8201,91935.0
2019-04-12 10:25:00,53.71,53.77,53.64,53.66,65549.0,39.8201,39.8646,39.7682,39.7831,65549.0
2019-04-12 10:30:00,53.66,53.8,53.66,53.72,79067.0,39.7831,39.8869,39.7831,39.8275,79067.0
2019-04-12 10:35:00,53.72,53.87,53.7,53.83,85004.0,39.8275,39.9388,39.8127,39.9091,85004.0
2019-04-12 10:40:00,53.82,53.82,53.67,53.75,109636.0,39.9017,39.9017,39.7905,39.8498,109636.0
2019-04-12 10:45:00,53.75,53.87,53.74,53.81,76236.0,39.8498,39.9388,39.8424,39.8943,76236.0
2019-04-12 10:50:00,53.82,53.88,53.8,53.86,88476.0,39.9017,39.9462,39.8869,39.9313,88476.0
2019-04-12 10:55:00,53.86,53.9,53.83,53.9,91998.0,39.9313,39.961,39.9091,39.961,91998.0
2019-04-12 11:00:00,53.9,54.0,53.89,53.96,77566.0,39.961,40.0351,39.9536,40.0055,77566.0
2019-04-12 11:05:00,53.96,53.97,53.84,53.88,72729.0,40.0055,40.0129,39.9165,39.9462,72729.0
2019-04-12 11:10:00,53.88,53.89,53.77,53.78,82178.0,39.9462,39.9536,39.8646,39.872,82178.0
2019-04-12 11:15:00,53.78,53.8,53.69,53.72,65331.0,39.872,39.8869,39.8053,39.8275,65331.0
2019-04-12 11:20:00,53.71,53.72,53.65,53.66,48174.0,39.8201,39.8275,39.7756,39.7831,48174.0
2019-04-12 11:25:00,53.66,53.68,53.63,53.68,43918.0,39.7831,39.7979,39.7608,39.7979,43918.0
2019-04-12 11:30:00,53.68,53.73,53.67,53.7,46925.0,39.7979,39.835,39.7905,39.8127,46925.0
2019-04-12 11:35:00,53.7,53.73,53.62,53.63,38642.0,39.8127,39.835,39.7534,39.7608,38642.0
2019-04-12 11:40:00,53.63,53.72,53.62,53.69,56159.0,39.7608,39.8275,39.7534,39.8053,56159.0
2019-04-12 11:45:00,53.69,53.69,53.64,53.67,62068.0,39.8053,39.8053,39.7682,39.7905,62068.0
2019-04-12 11:50:00,53.66,53.79,53.65,53.79,48590.0,39.7831,39.8794,39.7756,39.8794,48590.0
2019-04-12 11:55:00,53.79,53.81,53.74,53.75,74857.0,39.8794,39.8943,39.8424,39.8498,74857.0
2019-04-12 12:00:00,53.75,53.77,53.69,53.7,56892.0,39.8498,39.8646,39.8053,39.8127,56892.0
2019-04-12 12:05:00,53.71,53.71,53.65,53.7,59725.0,39.8201,39.8201,39.7756,39.8127,59725.0
2019-04-12 12:10:00,53.7,53.73,53.68,53.71,40905.0,39.8127,39.835,39.7979,39.8201,40905.0
2019-04-12 12:15:00,53.71,53.85,53.71,53.8,81393.0,39.8201,39.9239,39.8201,39.8869,81393.0
2019-04-12 12:20:00,53.8,53.84,53.77,53.84,38214.0,39.8869,39.9165,39.8646,39.9165,38214.0
2019-04-12 12:25:00,53.83,53.85,53.78,53.8,57557.0,39.9091,39.9239,39.872,39.8869,57557.0
2019-04-12 12:30:00,53.8,53.81,53.78,53.78,36024.0,39.8869,39.8943,39.872,39.872,36024.0
2019-04-12 12:35:00,53.79,53.85,53.76,53.84,56863.0,39.8794,39.9239,39.8572,39.9165,56863.0
2019-04-12 12:40:00,53.83,53.84,53.8,53.82,46059.0,39.9091,39.9165,39.8869,39.9017,46059.0
2019-04-12 12:45:00,53.82,53.82,53.78,53.8,35402.0,39.9017,39.9017,39.872,39.8869,35402.0
2019-04-12 12:50:00,53.81,53.87,53.8,53.85,154891.0,39.8943,39.9388,39.8869,39.9239,154891.0
2019-04-12 12:55:00,53.86,53.9,53.79,53.9,89124.0,39.9313,39.961,39.8794,39.961,89124.0
2019-04-12 13:00:00,53.9,53.94,53.85,53.89,66765.0,39.961,39.9907,39.9239,39.9536,66765.0
2019-04-12 13:05:00,53.9,53.93,53.86,53.91,27049.0,39.961,39.9832,39.9313,39.9684,27049.0
2019-04-12 13:10:00,53.91,53.96,53.9,53.94,28481.0,39.9684,40.0055,39.961,39.9907,28481.0
2019-04-12 13:15:00,53.95,53.99,53.92,53.97,45067.0,39.9981,40.0277,39.9758,40.0129,45067.0
2019-04-12 13:20:00,53.97,53.98,53.96,53.97,22354.0,40.0129,40.0203,40.0055,40.0129,22354.0
2019-04-12 13:25:00,53.96,54.0,53.96,53.98,23512.0,40.0055,40.0351,40.0055,40.0203,23512.0
2019-04-12 13:30:00,53.97,53.98,53.96,53.97,24755.0,40.0129,40.0203,40.0055,40.0129,24755.0
2019-04-12 13:35:00,53.98,53.99,53.97,53.97,30454.0,40.0203,40.0277,40.0129,40.0129,30454.0
2019-04-12 13:40:00,53.98,53.98,53.88,53.91,66699.0,40.0203,40.0203,39.9462,39.9684,66699.0
2019-04-12 13:45:00,53.91,53.92,53.89,53.92,31069.0,39.9684,39.9758,39.9536,39.9758,31069.0
2019-04-12 13:50:00,53.92,53.93,53.88,53.89,32473.0,39.9758,39.9832,39.9462,39.9536,32473.0
2019-04-12 13:55:00,53.88,53.89,53.77,53.77,49982.0,39.9462,39.9536,39.8646,39.8646,49982.0
2019-04-12 14:00:00,53.77,53.82,53.77,53.79,38030.0,39.8646,39.9017,39.8646,39.8794,38030.0
2019-04-12 14:05:00,53.8,53.81,53.78,53.78,42218.0,39.8869,39.8943,39.872,39.872,42218.0
2019-04-12 14:10:00,53.78,53.79,53.72,53.73,38375.0,39.872,39.8794,39.8275,39.835,38375.0
2019-04-12 14:15:00,53.73,53.74,53.65,53.65,45966.0,39.835,39.8424,39.7756,39.7756,45966.0
2019-04-12 14:20:00,53.65,53.71,53.59,53.69,129546.0,39.7756,39.8201,39.7312,39.8053,129546.0
2019-04-12 14:25:00,53.7,53.7,53.63,53.69,59942.0,39.8127,39.8127,39.7608,39.8053,59942.0
2019-04-12 14:30:00,53.68,53.7,53.63,53.64,29152.0,39.7979,39.8127,39.7608,39.7682,29152.0
2019-04-12 14:35:00,53.64,53.64,53.61,53.64,55000.0,39.7682,39.7682,39.746,39.7682,55000.0
2019-04-12 14:40:00,53.63,53.64,53.52,53.53,72790.0,39.7608,39.7682,39.6793,39.6867,72790.0
2019-04-12 14:45:00,53.53,53.56,53.5,53.52,87948.0,39.6867,39.7089,39.6644,39.6793,87948.0
2019-04-12 14:50:00,53.52,53.57,53.51,53.57,55730.0,39.6793,39.7163,39.6719,39.7163,55730.0
2019-04-12 14:55:00,53.57,53.6,53.54,53.58,57400.0,39.7163,39.7386,39.6941,39.7238,57400.0
2019-04-12 15:00:00,53.58,53.59,53.55,53.56,63418.0,39.7238,39.7312,39.7015,39.7089,63418.0
2019-04-12 15:05:00,53.55,53.58,53.54,53.55,58655.0,39.7015,39.7238,39.6941,39.7015,58655.0
2019-04-12 15:10:00,53.55,53.58,53.49,53.5,121511.0,39.7015,39.7238,39.657,39.6644,121511.0
2019-04-12 15:15:00,53.49,53.57,53.47,53.57,94115.0,39.657,39.7163,39.6422,39.7163,94115.0
2019-04-12 15:20:00,53.57,53.6,53.52,53.59,92549.0,39.7163,39.7386,39.6793,39.7312,92549.0
2019-04-12 15:25:00,53.58,53.59,53.53,53.55,61966.0,39.7238,39.7312,39.6867,39.7015,61966.0
2019-04-12 15:30:00,53.55,53.56,53.53,53.54,72772.0,39.7015,39.7089,39.6867,39.6941,72772.0
2019-04-12 15:35:00,53.54,53.58,53.53,53.55,95708.0,39.6941,39.7238,39.6867,39.7015,95708.0
2019-04-12 15:40:00,53.55,53.56,53.5,53.51,106636.0,39.7015,39.7089,39.6644,39.6719,106636.0
2019-04-12 15:45:00,53.51,53.52,53.4,53.45,222044.0,39.6719,39.6793,39.5903,39.6274,222044.0
2019-04-12 15:50:00,53.45,53.5,53.43,53.46,184113.0,39.6274,39.6644,39.6125,39.6348,184113.0
2019-04-12 15:55:00,53.47,53.5,53.4,53.44,551759.0,39.6422,39.6644,39.5903,39.62,551759.0
2019-04-15 09:30:00,53.57,53.98,53.57,53.93,167210.0,39.7163,40.0203,39.7163,39.9832,167210.0
2019-04-15 09:35:00,53.94,54.01,53.85,53.88,152966.0,39.9907,40.0425,39.9239,39.9462,152966.0
2019-04-15 09:40:00,53.88,53.96,53.78,53.79,53316.0,39.9462,40.0055,39.872,39.8794,53316.0
2019-04-15 09:45:00,53.78,53.89,53.78,53.83,54640.0,39.872,39.9536,39.872,39.9091,54640.0
2019-04-15 09:50:00,53.83,53.88,53.79,53.8,80527.0,39.9091,39.9462,39.8794,39.8869,80527.0
2019-04-15 09:55:00,53.8,53.98,53.78,53.97,96744.0,39.8869,40.0203,39.872,40.0129,96744.0
2019-04-15 10:00:00,53.96,53.97,53.88,53.9,49948.0,40.0055,40.0129,39.9462,39.961,49948.0
2019-04-15 10:05:00,53.9,53.97,53.88,53.95,86496.0,39.961,40.0129,39.9462,39.9981,86496.0
2019-04-15 10:10:00,53.95,53.99,53.9,53.97,102779.0,39.9981,40.0277,39.961,40.0129,102779.0
2019-04-15 10:15:00,53.96,54.01,53.94,53.99,91617.0,40.0055,40.0425,39.9907,40.0277,91617.0
2019-04-15 10:20:00,54.0,54.01,53.95,53.98,67550.0,40.0351,40.0425,39.9981,40.0203,67550.0
2019-04-15 10:25:00,53.98,54.01,53.92,53.95,83048.0,40.0203,40.0425,39.9758,39.9981,83048.0
2019-04-15 10:30:00,53.95,54.0,53.9,53.92,55322.0,39.9981,40.0351,39.961,39.9758,55322.0
2019-04-15 10:35:00,53.92,53.97,53.9,53.92,41525.0,39.9758,40.0129,39.961,39.9758,41525.0
2019-04-15 10:40:00,53.92,53.93,53.75,53.78,101620.0,39.9758,39.9832,39.8498,39.872,101620.0
2019-04-15 10:45:00,53.77,53.84,53.74,53.75,48588.0,39.8646,39.9165,39.8424,39.8498,48588.0
2019-04-15 10:50:00,53.75,53.8,53.71,53.73,32842.0,39.8498,39.8869,39.8201,39.835,32842.0
2019-04-15 10:55:00,53.72,53.81,53.72,53.81,32130.0,39.8275,39.8943,39.8275,39.8943,32130.0
2019-04-15 11:00:00,53.82,53.86,53.79,53.84,35458.0,39.9017,39.9313,39.8794,39.9165,35458.0
2019-04-15 11:05:00,53.84,53.84,53.76,53.82,39974.0,39.9165,39.9165,39.8572,39.9017,39974.0
2019-04-15 11:10:00,53.82,53.84,53.79,53.82,42667.0,39.9017,39.9165,39.8794,39.9017,42667.0
2019-04-15 11:15:00,53.82,53.89,53.81,53.87,62759.0,39.9017,39.9536,39.8943,39.9388,62759.0
2019-04-15 11:20:00,53.86,53.87,53.81,53.84,98763.0,39.9313,39.9388,39.8943,39.9165,98763.0
2019-04-15 11:25:00,53.84,53.87,53.83,53.85,31292.0,39.9165,39.9388,39.9091,39.9239,31292.0
2019-04-15 11:30:00,53.84,53.87,53.81,53.82,37081.0,39.9165,39.9388,39.8943,39.9017,37081.0
2019-04-15 11:35:00,53.82,53.83,53.76,53.77,23163.0,39.9017,39.9091,39.8572,39.8646,23163.0
2019-04-15 11:40:00,53.76,53.78,53.73,53.74,20860.0,39.8572,39.872,39.835,39.8424,20860.0
2019-04-15 11:45:00,53.74,53.78,53.74,53.78,27479.0,39.8424,39.872,39.8424,39.872,27479.0
2019-04-15 11:50:00,53.78,53.81,53.77,53.79,19836.0,39.872,39.8943,39.8646,39.8794,19836.0
2019-04-15 11:55:00,53.78,53.8,53.76,53.76,24025.0,39.872,39.8869,39.8572,39.8572,24025.0
2019-04-15 12:00:00,53.76,53.76,53.72,53.72,23614.0,39.8572,39.8572,39.8275,39.8275,23614.0
2019-04-15 12:05:00,53.73,53.75,53.67,53.67,25823.0,39.835,39.8498,39.7905,39.7905,25823.0
2019-04-15 12:10:00,53.68,53.69,53.62,53.69,23321.0,39.7979,39.8053,39.7534,39.8053,23321.0
2019-04-15 12:15:00,53.69,53.73,53.68,53.73,28605.0,39.8053,39.835,39.7979,39.835,28605.0
2019-04-15 12:20:00,53.73,53.73,53.69,53.71,24954.0,39.835,39.835,39.8053,39.8201,24954.0
2019-04-15 12:25:00,53.71,53.71,53.66,53.66,30771.0,39.8201,39.8201,39.7831,39.7831,30771.0
2019-04-15 12:30:00,53.67,53.71,53.66,53.69,28020.0,39.7905,39.8201,39.7831,39.8053,28020.0
2019-04-15 12:35:00,53.68,53.7,53.66,53.69,29862.0,39.7979,39.8127,39.7831,39.8053,29862.0
2019-04-15 12:40:00,53.7,53.71,53.67,53.71,26785.0,39.8127,39.8201,39.7905,39.8201,26785.0
2019-04-15 12:45:00,53.7,53.73,53.67,53.69,45400.0,39.8127,39.835,39.7905,39.8053,45400.0
2019-04-15 12:50:00,53.7,53.71,53.66,53.69,81765.0,39.8127,39.8201,39.7831,39.8053,81765.0
2019-04-15 12:55:00,53.7,53.71,53.68,53.71,22520.0,39.8127,39.8201,39.7979,39.8201,22520.0
2019-04-15 13:00:00,53.7,53.79,53.69,53.78,51000.0,39.8127,39.8794,39.8053,39.872,51000.0
2019-04-15 13:05:00,53.78,53.81,53.74,53.75,212072.0,39.872,39.8943,39.8424,39.8498,212072.0
2019-04-15 13:10:00,53.75,53.78,53.72,53.75,40528.0,39.8498,39.872,39.8275,39.8498,40528.0
2019-04-15 13:15:00,53.75,53.81,53.74,53.8,32547.0,39.8498,39.8943,39.8424,39.8869,32547.0
2019-04-15 13:20:00,53.8,53.86,53.8,53.83,54560.0,39.8869,39.9313,39.8869,39.9091,54560.0
2019-04-15 13:25:00,53.83,53.85,53.82,53.85,20529.0,39.9091,39.9239,39.9017,39.9239,20529.0
2019-04-15 13:30:00,53.85,53.92,53.84,53.88,60946.0,39.9239,39.9758,39.9165,39.9462,60946.0
2019-04-15 13:35:00,53.88,53.9,53.86,53.89,22167.0,39.9462,39.961,39.9313,39.9536,22167.0
2019-04-15 13:40:00,53.9,53.91,53.85,53.85,32764.0,39.961,39.9684,39.9239,39.9239,32764.0
2019-04-15 13:45:00,53.86,53.91,53.85,53.89,32126.0,39.9313,39.9684,39.9239,39.9536,32126.0
2019-04-15 13:50:00,53.9,53.92,53.87,53.87,63837.0,39.961,39.9758,39.9388,39.9388,63837.0
2019-04-15 13:55:00,53.87,53.93,53.85,53.93,50158.0,39.9388,39.9832,39.9239,39.9832,50158.0
2019-04-15 14:00:00,53.94,53.97,53.93,53.94,36744.0,39.9907,40.0129,39.9832,39.9907,36744.0
2019-04-15 14:05:00,53.93,53.94,53.9,53.91,36677.0,39.9832,39.9907,39.961,39.9684,36677.0
2019-04-15 14:10:00,53.91,53.93,53.88,53.93,35183.0,39.9684,39.9832,39.9462,39.9832,35183.0
2019-04-15 14:15:00,53.93,53.95,53.92,53.94,39540.0,39.9832,39.9981,39.9758,39.9907,39540.0
2019-04-15 14:20:00,53.95,54.02,53.94,53.95,137249.0,39.9981,40.05,39.9907,39.9981,137249.0
2019-04-15 14:25:00,53.96,54.01,53.93,53.95,84843.0,40.0055,40.0425,39.9832,39.9981,84843.0
2019-04-15 14:30:00,53.95,54.1,53.95,54.09,55431.0,39.9981,40.1093,39.9981,40.1019,55431.0
2019-04-15 14:35:00,54.09,54.14,54.07,54.12,47994.0,40.1019,40.1389,40.087,40.1241,47994.0
2019-04-15 14:40:00,54.12,54.18,54.1,54.16,99762.0,40.1241,40.1686,40.1093,40.1538,99762.0
2019-04-15 14:45:00,54.16,54.32,54.16,54.29,181152.0,40.1538,40.2724,40.1538,40.2501,181152.0
2019-04-15 14:50:00,54.29,54.46,54.29,54.43,128973.0,40.2501,40.3762,40.2501,40.3539,128973.0
2019-04-15 14:55:00,54.44,54.44,54.32,54.32,58289.0,40.3613,40.3613,40.2724,40.2724,58289.0
2019-04-15 15:00:00,54.33,54.33,54.21,54.25,56352.0,40.2798,40.2798,40.1908,40.2205,56352.0
2019-04-15 15:05:00,54.25,54.31,54.23,54.23,55583.0,40.2205,40.265,40.2057,40.2057,55583.0
2019-04-15 15:10:00,54.23,54.27,54.21,54.23,65179.0,40.2057,40.2353,40.1908,40.2057,65179.0
2019-04-15 15:15:00,54.23,54.32,54.23,54.32,26921.0,40.2057,40.2724,40.2057,40.2724,26921.0
2019-04-15 15:20:00,54.31,54.35,54.28,54.32,37129.0,40.265,40.2946,40.2427,40.2724,37129.0
2019-04-15 15:25:00,54.32,54.35,54.3,54.33,28361.0,40.2724,40.2946,40.2576,40.2798,28361.0
2019-04-15 15:30:00,54.33,54.33,54.27,54.28,38740.0,40.2798,40.2798,40.2353,40.2427,38740.0
2019-04-15 15:35:00,54.28,54.31,54.26,54.27,42983.0,40.2427,40.265,40.2279,40.2353,42983.0
2019-04-15 15:40:00,54.28,54.31,54.25,54.27,59746.0,40.2427,40.265,40.2205,40.2353,59746.0
2019-04-15 15:45:00,54.26,54.27,54.23,54.25,66960.0,40.2279,40.2353,40.2057,40.2205,66960.0
2019-04-15 15:50:00,54.25,54.28,54.24,54.26,151485.0,40.2205,40.2427,40.2131,40.2279,151485.0
2019-04-15 15:55:00,54.26,54.28,54.2,54.24,346824.0,40.2279,40.2427,40.1834,40.2131,346824.0
2019-04-16 09:30:00,54.57,54.6,54.2,54.29,150198.0,40.4577,40.48,40.1834,40.2501,150198.0
2019-04-16 09:35:00,54.28,54.33,54.15,54.15,57765.0,40.2427,40.2798,40.1463,40.1463,57765.0
2019-04-16 09:40:00,54.13,54.19,54.07,54.15,45295.0,40.1315,40.176,40.087,40.1463,45295.0
2019-04-16 09:45:00,54.15,54.18,53.96,53.97,47664.0,40.1463,40.1686,40.0055,40.0129,47664.0
2019-04-16 09:50:00,53.97,54.11,53.97,54.1,55248.0,40.0129,40.1167,40.0129,40.1093,55248.0
2019-04-16 09:55:00,54.1,54.21,54.08,54.14,93769.0,40.1093,40.1908,40.0944,40.1389,93769.0
2019-04-16 10:00:00,54.14,54.25,54.14,54.22,58731.0,40.1389,40.2205,40.1389,40.1982,58731.0
2019-04-16 10:05:00,54.22,54.22,54.14,54.15,61816.0,40.1982,40.1982,40.1389,40.1463,61816.0
2019-04-16 10:10:00,54.15,54.18,54.05,54.09,49790.0,40.1463,40.1686,40.0722,40.1019,49790.0
2019-04-16 10:15:00,54.1,54.2,54.1,54.15,32795.0,40.1093,40.1834,40.1093,40.1463,32795.0
2019-04-16 10:20:00,54.15,54.18,54.04,54.05,62887.0,40.1463,40.1686,40.0648,40.0722,62887.0
2019-04-16 10:25:00,54.05,54.07,54.01,54.05,52160.0,40.0722,40.087,40.0425,40.0722,52160.0
2019-04-16 10:30:00,54.05,54.12,54.03,54.09,59282.0,40.0722,40.1241,40.0574,40.1019,59282.0
2019-04-16 10:35:00,54.09,54.15,54.07,54.09,38513.0,40.1019,40.1463,40.087,40.1019,38513.0
2019-04-16 10:40:00,54.09,54.18,54.09,54.17,35299.0,40.1019,40.1686,40.1019,40.1612,35299.0
2019-04-16 10:45:00,54.17,54.17,54.13,54.15,57458.0,40.1612,40.1612,40.1315,40.1463,57458.0
2019-04-16 10:50:00,54.15,54.15,54.04,54.05,49966.0,40.1463,40.1463,40.0648,40.0722,49966.0
2019-04-16 10:55:00,54.05,54.09,53.98,54.04,110808.0,40.0722,40.1019,40.0203,40.0648,110808.0
2019-04-16 11:00:00,54.03,54.05,54.0,54.04,40345.0,40.0574,40.0722,40.0351,40.0648,40345.0
2019-04-16 11:05:00,54.03,54.09,54.0,54.09,53853.0,40.0574,40.1019,40.0351,40.1019,53853.0
2019-04-16 11:10:00,54.09,54.12,54.07,54.12,75730.0,40.1019,40.1241,40.087,40.1241,75730.0
2019-04-16 11:15:00,54.12,54.2,54.11,54.15,60059.0,40.1241,40.1834,40.1167,40.1463,60059.0
2019-04-16 11:20:00,54.15,54.18,54.13,54.16,95037.0,40.1463,40.1686,40.1315,40.1538,95037.0
2019-04-16 11:25:00,54.16,54.18,54.14,54.17,76501.0,40.1538,40.1686,40.1389,40.1612,76501.0
2019-04-16 11:30:00,54.16,54.19,54.12,54.16,48312.0,40.1538,40.176,40.1241,40.1538,48312.0
2019-04-16 11:35:00,54.17,54.17,54.11,54.11,44496.0,40.1612,40.1612,40.1167,40.1167,44496.0
2019-04-16 11:40:00,54.11,54.18,54.1,54.16,40299.0,40.1167,40.1686,40.1093,40.1538,40299.0
2019-04-16 11:45:00,54.16,54.16,54.13,54.16,60914.0,40.1538,40.1538,40.1315,40.1538,60914.0
2019-04-16 11:50:00,54.16,54.24,54.14,54.24,34417.0,40.1538,40.2131,40.1389,40.2131,34417.0
2019-04-16 11:55:00,54.23,54.31,54.23,54.31,74776.0,40.2057,40.265,40.2057,40.265,74776.0
2019-04-16 12:00:00,54.3,54.41,54.3,54.38,98227.0,40.2576,40.3391,40.2576,40.3169,98227.0
2019-04-16 12:05:00,54.39,54.5,54.38,54.46,117292.0,40.3243,40.4058,40.3169,40.3762,117292.0
2019-04-16 12:10:00,54.47,54.54,54.46,54.52,56254.0,40.3836,40.4355,40.3762,40.4207,56254.0
2019-04-16 12:15:00,54.53,54.57,54.51,54.55,44298.0,40.4281,40.4577,40.4132,40.4429,44298.0
2019-04-16 12:20:00,54.56,54.63,54.55,54.63,72974.0,40.4503,40.5022,40.4429,40.5022,72974.0
2019-04-16 12:25:00,54.62,54.66,54.62,54.64,39032.0,40.4948,40.5245,40.4948,40.5096,39032.0
2019-04-16 12:30:00,54.65,54.72,54.65,54.66,124273.0,40.517,40.5689,40.517,40.5245,124273.0
2019-04-16 12:35:00,54.66,54.77,54.64,54.77,62459.0,40.5245,40.606,40.5096,40.606,62459.0
2019-04-16 12:40:00,54.77,54.79,54.73,54.75,82437.0,40.606,40.6208,40.5764,40.5912,82437.0
2019-04-16 12:45:00,54.75,54.78,54.73,54.78,36928.0,40.5912,40.6134,40.5764,40.6134,36928.0
2019-04-16 12:50:00,54.78,54.8,54.74,54.75,46111.0,40.6134,40.6282,40.5838,40.5912,46111.0
2019-04-16 12:55:00,54.75,54.79,54.73,54.73,87929.0,40.5912,40.6208,40.5764,40.5764,87929.0
2019-04-16 13:00:00,54.73,54.78,54.68,54.72,134864.0,40.5764,40.6134,40.5393,40.5689,134864.0
2019-04-16 13:05:00,54.72,54.73,54.69,54.7,24676.0,40.5689,40.5764,40.5467,40.5541,24676.0
2019-04-16 13:10:00,54.7,54.7,54.63,54.65,47112.0,40.5541,40.5541,40.5022,40.517,47112.0
2019-04-16 13:15:00,54.64,54.7,54.64,54.7,118953.0,40.5096,40.5541,40.5096,40.5541,118953.0
2019-04-16 13:20:00,54.7,54.86,54.69,54.84,214429.0,40.5541,40.6727,40.5467,40.6579,214429.0
2019-04-16 13:25:00,54.83,54.84,54.73,54.82,141355.0,40.6505,40.6579,40.5764,40.6431,141355.0
2019-04-16 13:30:00,54.82,54.86,54.8,54.86,39769.0,40.6431,40.6727,40.6282,40.6727,39769.0
2019-04-16 13:35:00,54.86,54.86,54.78,54.81,79900.0,40.6727,40.6727,40.6134,40.6357,79900.0
2019-04-16 13:40:00,54.8,54.81,54.76,54.79,61385.0,40.6282,40.6357,40.5986,40.6208,61385.0
2019-04-16 13:45:00,54.8,54.81,54.79,54.8,51492.0,40.6282,40.6357,40.6208,40.6282,51492.0
2019-04-16 13:50:00,54.8,54.8,54.71,54.78,107355.0,40.6282,40.6282,40.5615,40.6134,107355.0
2019-04-16 13:55:00,54.78,54.79,54.73,54.77,47422.0,40.6134,40.6208,40.5764,40.606,47422.0
2019-04-16 14:00:00,54.77,54.77,54.71,54.77,104153.0,40.606,40.606,40.5615,40.606,104153.0
2019-04-16 14:05:00,54.76,54.81,54.75,54.81,168762.0,40.5986,40.6357,40.5912,40.6357,168762.0
2019-04-16 14:10:00,54.81,54.81,54.73,54.81,145789.0,40.6357,40.6357,40.5764,40.6357,145789.0
2019-04-16 14:15:00,54.8,54.85,54.8,54.85,26427.0,40.6282,40.6653,40.6282,40.6653,26427.0
2019-04-16 14:20:00,54.85,54.85,54.78,54.79,46220.0,40.6653,40.6653,40.6134,40.6208,46220.0
2019-04-16 14:25:00,54.78,54.88,54.78,54.88,133574.0,40.6134,40.6876,40.6134,40.6876,133574.0
2019-04-16 14:30:00,54.88,54.93,54.87,54.91,49500.0,40.6876,40.7246,40.6801,40.7098,49500.0
2019-04-16 14:35:00,54.91,54.93,54.84,54.93,63702.0,40.7098,40.7246,40.6579,40.7246,63702.0
2019-04-16 14:40:00,54.93,54.96,54.91,54.92,49659.0,40.7246,40.7469,40.7098,40.7172,49659.0
2019-04-16 14:45:00,54.92,54.94,54.9,54.92,48124.0,40.7172,40.732,40.7024,40.7172,48124.0
2019-04-16 14:50:00,54.93,54.93,54.88,54.89,50068.0,40.7246,40.7246,40.6876,40.695,50068.0
2019-04-16 14:55:00,54.89,54.9,54.87,54.87,63957.0,40.695,40.7024,40.6801,40.6801,63957.0
2019-04-16 15:00:00,54.87,54.9,54.86,54.86,46600.0,40.6801,40.7024,40.6727,40.6727,46600.0
2019-04-16 15:05:00,54.86,54.89,54.83,54.87,81225.0,40.6727,40.695,40.6505,40.6801,81225.0
2019-04-16 15:10:00,54.87,54.91,54.84,54.91,254483.0,40.6801,40.7098,40.6579,40.7098,254483.0
2019-04-16 15:15:00,54.91,54.91,54.88,54.91,60237.0,40.7098,40.7098,40.6876,40.7098,60237.0
2019-04-16 15:20:00,54.91,54.91,54.89,54.9,64495.0,40.7098,40.7098,40.695,40.7024,64495.0
2019-04-16 15:25:00,54.9,54.91,54.87,54.91,124358.0,40.7024,40.7098,40.6801,40.7098,124358.0
2019-04-16 15:30:00,54.91,54.92,54.88,54.89,120396.0,40.7098,40.7172,40.6876,40.695,120396.0
2019-04-16 15:35:00,54.89,54.92,54.87,54.89,243128.0,40.695,40.7172,40.6801,40.695,243128.0
2019-04-16 15:40:00,54.89,54.89,54.86,54.89,89089.0,40.695,40.695,40.6727,40.695,89089.0
2019-04-16 15:45:00,54.89,54.91,54.84,54.84,190671.0,40.695,40.7098,40.6579,40.6579,190671.0
2019-04-16 15:50:00,54.84,54.85,54.78,54.79,150944.0,40.6579,40.6653,40.6134,40.6208,150944.0
2019-04-16 15:55:00,54.79,54.86,54.77,54.83,575612.0,40.6208,40.6727,40.606,40.6505,575612.0
2019-04-17 09:30:00,54.96,55.06,54.8,54.8,156679.0,40.7469,40.821,40.6282,40.6282,156679.0
2019-04-17 09:35:00,54.82,54.82,54.65,54.76,130197.0,40.6431,40.6431,40.517,40.5986,130197.0
2019-04-17 09:40:00,54.74,54.84,54.71,54.84,86239.0,40.5838,40.6579,40.5615,40.6579,86239.0
2019-04-17 09:45:00,54.83,54.84,54.52,54.53,92468.0,40.6505,40.6579,40.4207,40.4281,92468.0
2019-04-17 09:50:00,54.53,54.59,54.46,54.57,60457.0,40.4281,40.4726,40.3762,40.4577,60457.0
2019-04-17 09:55:00,54.57,54.63,54.53,54.59,47127.0,40.4577,40.5022,40.4281,40.4726,47127.0
2019-04-17 10:00:00,54.59,54.59,54.47,54.54,121166.0,40.4726,40.4726,40.3836,40.4355,121166.0
2019-04-17 10:05:00,54.54,54.54,54.39,54.4,87202.0,40.4355,40.4355,40.3243,40.3317,87202.0
2019-04-17 10:10:00,54.42,54.53,54.38,54.52,277565.0,40.3465,40.4281,40.3169,40.4207,277565.0
2019-04-17 10:15:00,54.52,54.53,54.45,54.46,96029.0,40.4207,40.4281,40.3688,40.3762,96029.0
2019-04-17 10:20:00,54.46,54.48,54.42,54.46,57213.0,40.3762,40.391,40.3465,40.3762,57213.0
2019-04-17 10:25:00,54.46,54.49,54.44,54.48,68495.0,40.3762,40.3984,40.3613,40.391,68495.0
2019-04-17 10:30:00,54.48,54.5,54.45,54.48,62687.0,40.391,40.4058,40.3688,40.391,62687.0
2019-04-17 10:35:00,54.48,54.51,54.44,54.46,246160.0,40.391,40.4132,40.3613,40.3762,246160.0
2019-04-17 10:40:00,54.46,54.47,54.32,54.35,96162.0,40.3762,40.3836,40.2724,40.2946,96162.0
2019-04-17 10:45:00,54.35,54.37,54.31,54.36,53883.0,40.2946,40.3094,40.265,40.302,53883.0
2019-04-17 10:50:00,54.37,54.37,54.22,54.28,81226.0,40.3094,40.3094,40.1982,40.2427,81226.0
2019-04-17 10:55:00,54.28,54.34,54.28,54.3,76122.0,40.2427,40.2872,40.2427,40.2576,76122.0
2019-04-17 11:00:00,54.3,54.31,54.21,54.25,69288.0,40.2576,40.265,40.1908,40.2205,69288.0
2019-04-17 11:05:00,54.25,54.35,54.23,54.34,73108.0,40.2205,40.2946,40.2057,40.2872,73108.0
2019-04-17 11:10:00,54.34,54.36,54.28,54.33,146111.0,40.2872,40.302,40.2427,40.2798,146111.0
2019-04-17 11:15:00,54.34,54.39,54.33,54.38,117310.0,40.2872,40.3243,40.2798,40.3169,117310.0
2019-04-17 11:20:00,54.38,54.39,54.28,54.3,127160.0,40.3169,40.3243,40.2427,40.2576,127160.0
2019-04-17 11:25:00,54.3,54.32,54.15,54.16,72493.0,40.2576,40.2724,40.1463,40.1538,72493.0
2019-04-17 11:30:00,54.14,54.2,54.11,54.19,54676.0,40.1389,40.1834,40.1167,40.176,54676.0
2019-04-17 11:35:00,54.19,54.21,54.16,54.19,48229.0,40.176,40.1908,40.1538,40.176,48229.0
2019-04-17 11:40:00,54.19,54.19,54.16,54.16,24449.0,40.176,40.176,40.1538,40.1538,24449.0
2019-04-17 11:45:00,54.17,54.22,54.12,54.18,56029.0,40.1612,40.1982,40.1241,40.1686,56029.0
2019-04-17 11:50:00,54.19,54.28,54.14,54.28,115373.0,40.176,40.2427,40.1389,40.2427,115373.0
2019-04-17 11:55:00,54.3,54.3,54.17,54.19,42384.0,40.2576,40.2576,40.1612,40.176,42384.0
2019-04-17 12:00:00,54.19,54.19,54.13,54.15,43204.0,40.176,40.176,40.1315,40.1463,43204.0
2019-04-17 12:05:00,54.15,54.16,54.09,54.16,109077.0,40.1463,40.1538,40.1019,40.1538,109077.0
2019-04-17 12:10:00,54.15,54.15,54.08,54.11,476804.0,40.1463,40.1463,40.0944,40.1167,476804.0
2019-04-17 12:15:00,54.1,54.34,54.1,54.33,47539.0,40.1093,40.2872,40.1093,40.2798,47539.0
2019-04-17 12:20:00,54.34,54.43,54.33,54.43,33914.0,40.2872,40.3539,40.2798,40.3539,33914.0
2019-04-17 12:25:00,54.43,54.52,54.42,54.47,74106.0,40.3539,40.4207,40.3465,40.3836,74106.0
2019-04-17 12:30:00,54.47,54.48,54.42,54.47,50369.0,40.3836,40.391,40.3465,40.3836,50369.0
2019-04-17 12:35:00,54.47,54.6,54.46,54.6,43465.0,40.3836,40.48,40.3762,40.48,43465.0
2019-04-17 12:40:00,54.6,54.62,54.57,54.62,45733.0,40.48,40.4948,40.4577,40.4948,45733.0
2019-04-17 12:45:00,54.61,54.69,54.61,54.66,81595.0,40.4874,40.5467,40.4874,40.5245,81595.0
2019-04-17 12:50:00,54.66,54.77,54.65,54.75,52902.0,40.5245,40.606,40.517,40.5912,52902.0
2019-04-17 12:55:00,54.76,54.82,54.75,54.75,30106.0,40.5986,40.6431,40.5912,40.5912,30106.0
2019-04-17 13:00:00,54.76,54.77,54.71,54.75,32060.0,40.5986,40.606,40.5615,40.5912,32060.0
2019-04-17 13:05:00,54.75,54.8,54.73,54.79,45765.0,40.5912,40.6282,40.5764,40.6208,45765.0
2019-04-17 13:10:00,54.79,54.79,54.72,54.74,49535.0,40.6208,40.6208,40.5689,40.5838,49535.0
2019-04-17 13:15:00,54.74,54.79,54.72,54.73,30505.0,40.5838,40.6208,40.5689,40.5764,30505.0
2019-04-17 13:20:00,54.73,54.8,54.64,54.74,99979.0,40.5764,40.6282,40.5096,40.5838,99979.0
2019-04-17 13:25:00,54.74,54.77,54.71,54.74,65788.0,40.5838,40.606,40.5615,40.5838,65788.0
2019-04-17 13:30:00,54.75,54.78,54.73,54.73,48028.0,40.5912,40.6134,40.5764,40.5764,48028.0
2019-04-17 13:35:00,54.73,54.74,54.66,54.73,41837.0,40.5764,40.5838,40.5245,40.5764,41837.0
2019-04-17 13:40:00,54.72,54.76,54.71,54.75,68147.0,40.5689,40.5986,40.5615,40.5912,68147.0
2019-04-17 13:45:00,54.76,54.76,54.67,54.68,30464.0,40.5986,40.5986,40.5319,40.5393,30464.0
2019-04-17 13:50:00,54.68,54.68,54.6,54.64,37243.0,40.5393,40.5393,40.48,40.5096,37243.0
2019-04-17 13:55:00,54.64,54.66,54.62,54.64,28055.0,40.5096,40.5245,40.4948,40.5096,28055.0
2019-04-17 14:00:00,54.65,54.65,54.55,54.61,50002.0,40.517,40.517,40.4429,40.4874,50002.0
2019-04-17 14:05:00,54.61,54.62,54.55,54.59,39741.0,40.4874,40.4948,40.4429,40.4726,39741.0
2019-04-17 14:10:00,54.58,54.59,54.5,54.57,46751.0,40.4651,40.4726,40.4058,40.4577,46751.0
2019-04-17 14:15:00,54.57,54.62,54.56,54.61,39650.0,40.4577,40.4948,40.4503,40.4874,39650.0
2019-04-17 14:20:00,54.61,54.63,54.59,54.61,73769.0,40.4874,40.5022,40.4726,40.4874,73769.0
2019-04-17 14:25:00,54.61,54.74,54.6,54.69,117957.0,40.4874,40.5838,40.48,40.5467,117957.0
2019-04-17 14:30:00,54.69,54.73,54.68,54.71,126918.0,40.5467,40.5764,40.5393,40.5615,126918.0
2019-04-17 14:35:00,54.72,54.72,54.67,54.72,93806.0,40.5689,40.5689,40.5319,40.5689,93806.0
2019-04-17 14:40:00,54.72,54.85,54.72,54.81,77859.0,40.5689,40.6653,40.5689,40.6357,77859.0
2019-04-17 14:45:00,54.82,54.85,54.8,54.83,43867.0,40.6431,40.6653,40.6282,40.6505,43867.0
2019-04-17 14:50:00,54.83,54.86,54.81,54.84,42250.0,40.6505,40.6727,40.6357,40.6579,42250.0
2019-04-17 14:55:00,54.84,54.85,54.81,54.85,43419.0,40.6579,40.6653,40.6357,40.6653,43419.0
2019-04-17 15:00:00,54.85,54.99,54.83,54.99,129372.0,40.6653,40.7691,40.6505,40.7691,129372.0
2019-04-17 15:05:00,54.98,55.1,54.98,55.07,166659.0,40.7617,40.8507,40.7617,40.8284,166659.0
2019-04-17 15:10:00,55.06,55.1,55.03,55.06,227991.0,40.821,40.8507,40.7988,40.821,227991.0
2019-04-17 15:15:00,55.07,55.1,55.05,55.07,167150.0,40.8284,40.8507,40.8136,40.8284,167150.0
2019-04-17 15:20:00,55.07,55.08,55.0,55.01,77168.0,40.8284,40.8358,40.7765,40.7839,77168.0
2019-04-17 15:25:00,55.01,55.04,54.98,55.01,142616.0,40.7839,40.8062,40.7617,40.7839,142616.0
2019-04-17 15:30:00,55.01,55.13,55.01,55.09,257475.0,40.7839,40.8729,40.7839,40.8433,257475.0
2019-04-17 15:35:00,55.1,55.11,55.06,55.09,179035.0,40.8507,40.8581,40.821,40.8433,179035.0
2019-04-17 15:40:00,55.09,55.16,55.08,55.16,274797.0,40.8433,40.8951,40.8358,40.8951,274797.0
2019-04-17 15:45:00,55.15,55.25,55.15,55.2,261997.0,40.8877,40.9619,40.8877,40.9248,261997.0
2019-04-17 15:50:00,55.2,55.21,55.14,55.2,427823.0,40.9248,40.9322,40.8803,40.9248,427823.0
2019-04-17 15:55:00,55.19,55.22,55.13,55.14,846686.0,40.9174,40.9396,40.8729,40.8803,846686.0
2019-04-18 09:30:00,55.22,55.38,55.17,55.36,497472.0,40.9396,41.0583,40.9026,41.0434,497472.0
2019-04-18 09:35:00,55.37,55.38,55.15,55.15,86407.0,41.0508,41.0583,40.8877,40.8877,86407.0
2019-04-18 09:40:00,55.15,55.2,54.85,54.87,243049.0,40.8877,40.9248,40.6653,40.6801,243049.0
2019-04-18 09:45:00,54.86,54.99,54.84,54.9,65387.0,40.6727,40.7691,40.6579,40.7024,65387.0
2019-04-18 09:50:00,54.9,55.11,54.9,55.0,46228.0,40.7024,40.8581,40.7024,40.7765,46228.0
2019-04-18 09:55:00,55.0,55.0,54.84,54.85,65793.0,40.7765,40.7765,40.6579,40.6653,65793.0
2019-04-18 10:00:00,54.86,55.01,54.84,54.96,136308.0,40.6727,40.7839,40.6579,40.7469,136308.0
2019-04-18 10:05:00,54.95,54.96,54.73,54.78,59298.0,40.7395,40.7469,40.5764,40.6134,59298.0
2019-04-18 10:10:00,54.78,54.82,54.73,54.75,91949.0,40.6134,40.6431,40.5764,40.5912,91949.0
2019-04-18 10:15:00,54.75,54.78,54.71,54.75,60030.0,40.5912,40.6134,40.5615,40.5912,60030.0
2019-04-18 10:20:00,54.75,54.76,54.63,54.66,45529.0,40.5912,40.5986,40.5022,40.5245,45529.0
2019-04-18 10:25:00,54.66,54.75,54.65,54.75,30066.0,40.5245,40.5912,40.517,40.5912,30066.0
2019-04-18 10:30:00,54.75,54.79,54.69,54.7,61596.0,40.5912,40.6208,40.5467,40.5541,61596.0
2019-04-18 10:35:00,54.7,54.8,54.69,54.79,39755.0,40.5541,40.6282,40.5467,40.6208,39755.0
2019-04-18 10:40:00,54.78,54.94,54.74,54.93,160479.0,40.6134,40.732,40.5838,40.7246,160479.0
2019-04-18 10:45:00,54.93,55.05,54.93,55.04,72750.0,40.7246,40.8136,40.7246,40.8062,72750.0
2019-04-18 10:50:00,55.03,55.03,54.95,54.98,64729.0,40.7988,40.7988,40.7395,40.7617,64729.0
2019-04-18 10:55:00,54.98,55.01,54.95,54.97,46567.0,40.7617,40.7839,40.7395,40.7543,46567.0
2019-04-18 11:00:00,54.97,55.02,54.94,55.0,81253.0,40.7543,40.7914,40.732,40.7765,81253.0
2019-04-18 11:05:00,55.0,55.18,55.0,55.17,61302.0,40.7765,40.91,40.7765,40.9026,61302.0
2019-04-18 11:10:00,55.17,55.28,55.15,55.25,138968.0,40.9026,40.9841,40.8877,40.9619,138968.0
2019-04-18 11:15:00,55.25,55.26,55.14,55.14,63164.0,40.9619,40.9693,40.8803,40.8803,63164.0
2019-04-18 11:20:00,55.15,55.16,55.09,55.15,42988.0,40.8877,40.8951,40.8433,40.8877,42988.0
2019-04-18 11:25:00,55.16,55.17,55.05,55.11,42115.0,40.8951,40.9026,40.8136,40.8581,42115.0
2019-04-18 11:30:00,55.11,55.2,55.11,55.2,36471.0,40.8581,40.9248,40.8581,40.9248,36471.0
2019-04-18 11:35:00,55.2,55.22,55.17,55.19,49689.0,40.9248,40.9396,40.9026,40.9174,49689.0
2019-04-18 11:40:00,55.2,55.23,55.17,55.22,67723.0,40.9248,40.947,40.9026,40.9396,67723.0
2019-04-18 11:45:00,55.22,55.32,55.18,55.29,56899.0,40.9396,41.0138,40.91,40.9915,56899.0
2019-04-18 11:50:00,55.3,55.33,55.23,55.31,108340.0,40.9989,41.0212,40.947,41.0064,108340.0
2019-04-18 11:55:00,55.3,55.31,55.23,55.3,70280.0,40.9989,41.0064,40.947,40.9989,70280.0
2019-04-18 12:00:00,55.31,55.38,55.27,55.3,149203.0,41.0064,41.0583,40.9767,40.9989,149203.0
2019-04-18 12:05:00,55.3,55.35,55.3,55.3,46442.0,40.9989,41.036,40.9989,40.9989,46442.0
2019-04-18 12:10:00,55.3,55.32,55.28,55.3,48084.0,40.9989,41.0138,40.9841,40.9989,48084.0
2019-04-18 12:15:00,55.3,55.36,55.27,55.29,144557.0,40.9989,41.0434,40.9767,40.9915,144557.0
2019-04-18 12:20:00,55.29,55.34,55.24,55.26,118105.0,40.9915,41.0286,40.9545,40.9693,118105.0
2019-04-18 12:25:00,55.25,55.3,55.22,55.29,139381.0,40.9619,40.9989,40.9396,40.9915,139381.0
2019-04-18 12:30:00,55.29,55.29,55.22,55.25,46131.0,40.9915,40.9915,40.9396,40.9619,46131.0
2019-04-18 12:35:00,55.25,55.25,55.18,55.19,79110.0,40.9619,40.9619,40.91,40.9174,79110.0
2019-04-18 12:40:00,55.19,55.21,55.15,55.16,38266.0,40.9174,40.9322,40.8877,40.8951,38266.0
2019-04-18 12:45:00,55.16,55.22,55.13,55.22,54051.0,40.8951,40.9396,40.8729,40.9396,54051.0
2019-04-18 12:50:00,55.21,55.22,55.15,55.15,50293.0,40.9322,40.9396,40.8877,40.8877,50293.0
2019-04-18 12:55:00,55.15,55.15,55.04,55.04,33621.0,40.8877,40.8877,40.8062,40.8062,33621.0
2019-04-18 13:00:00,55.05,55.07,54.97,54.98,27336.0,40.8136,40.8284,40.7543,40.7617,27336.0
2019-04-18 13:05:00,54.98,54.98,54.95,54.96,22955.0,40.7617,40.7617,40.7395,40.7469,22955.0
2019-04-18 13:10:00,54.96,54.98,54.96,54.97,38260.0,40.7469,40.7617,40.7469,40.7543,38260.0
2019-04-18 13:15:00,54.98,55.0,54.97,54.98,39880.0,40.7617,40.7765,40.7543,40.7617,39880.0
2019-04-18 13:20:00,54.99,54.99,54.98,54.98,14143.0,40.7691,40.7691,40.7617,40.7617,14143.0
2019-04-18 13:25:00,54.98,54.99,54.92,54.95,35271.0,40.7617,40.7691,40.7172,40.7395,35271.0
2019-04-18 13:30:00,54.95,54.98,54.91,54.97,55623.0,40.7395,40.7617,40.7098,40.7543,55623.0
2019-04-18 13:35:00,54.98,54.98,54.9,54.91,24483.0,40.7617,40.7617,40.7024,40.7098,24483.0
2019-04-18 13:40:00,54.91,54.91,54.87,54.9,58468.0,40.7098,40.7098,40.6801,40.7024,58468.0
2019-04-18 13:45:00,54.9,54.96,54.89,54.96,51659.0,40.7024,40.7469,40.695,40.7469,51659.0
2019-04-18 13:50:00,54.96,54.99,54.95,54.98,32522.0,40.7469,40.7691,40.7395,40.7617,32522.0
2019-04-18 13:55:00,54.99,54.99,54.94,54.94,31007.0,40.7691,40.7691,40.732,40.732,31007.0
2019-04-18 14:00:00,54.95,54.95,54.78,54.79,36919.0,40.7395,40.7395,40.6134,40.6208,36919.0
2019-04-18 14:05:00,54.78,54.83,54.75,54.83,45279.0,40.6134,40.6505,40.5912,40.6505,45279.0
2019-04-18 14:10:00,54.83,54.87,54.82,54.82,27486.0,40.6505,40.6801,40.6431,40.6431,27486.0
2019-04-18 14:15:00,54.83,54.83,54.79,54.79,21476.0,40.6505,40.6505,40.6208,40.6208,21476.0
2019-04-18 14:20:00,54.79,54.83,54.79,54.83,25340.0,40.6208,40.6505,40.6208,40.6505,25340.0
2019-04-18 14:25:00,54.83,54.84,54.82,54.84,23258.0,40.6505,40.6579,40.6431,40.6579,23258.0
2019-04-18 14:30:00,54.84,54.84,54.77,54.78,28778.0,40.6579,40.6579,40.606,40.6134,28778.0
2019-04-18 14:35:00,54.77,54.78,54.71,54.72,41979.0,40.606,40.6134,40.5615,40.5689,41979.0
2019-04-18 14:40:00,54.72,54.76,54.69,54.75,107151.0,40.5689,40.5986,40.5467,40.5912,107151.0
2019-04-18 14:45:00,54.75,54.75,54.7,54.71,28437.0,40.5912,40.5912,40.5541,40.5615,28437.0
2019-04-18 14:50:00,54.71,54.76,54.7,54.71,44227.0,40.5615,40.5986,40.5541,40.5615,44227.0
2019-04-18 14:55:00,54.71,54.76,54.69,54.73,36149.0,40.5615,40.5986,40.5467,40.5764,36149.0
2019-04-18 15:00:00,54.73,54.75,54.7,54.71,111396.0,40.5764,40.5912,40.5541,40.5615,111396.0
2019-04-18 15:05:00,54.71,54.71,54.66,54.71,56051.0,40.5615,40.5615,40.5245,40.5615,56051.0
2019-04-18 15:10:00,54.71,54.71,54.68,54.69,96985.0,40.5615,40.5615,40.5393,40.5467,96985.0
2019-04-18 15:15:00,54.68,54.71,54.64,54.69,81824.0,40.5393,40.5615,40.5096,40.5467,81824.0
2019-04-18 15:20:00,54.68,54.71,54.66,54.66,56719.0,40.5393,40.5615,40.5245,40.5245,56719.0
2019-04-18 15:25:00,54.67,54.68,54.63,54.63,66726.0,40.5319,40.5393,40.5022,40.5022,66726.0
2019-04-18 15:30:00,54.62,54.63,54.58,54.62,133747.0,40.4948,40.5022,40.4651,40.4948,133747.0
2019-04-18 15:35:00,54.62,54.63,54.59,54.61,77254.0,40.4948,40.5022,40.4726,40.4874,77254.0
2019-04-18 15:40:00,54.6,54.67,54.59,54.66,175686.0,40.48,40.5319,40.4726,40.5245,175686.0
2019-04-18 15:45:00,54.67,54.75,54.67,54.73,103877.0,40.5319,40.5912,40.5319,40.5764,103877.0
2019-04-18 15:50:00,54.73,54.73,54.63,54.69,186545.0,40.5764,40.5764,40.5022,40.5467,186545.0
2019-04-18 15:55:00,54.68,54.68,54.59,54.62,314528.0,40.5393,40.5393,40.4726,40.4948,314528.0
2019-04-22 09:30:00,54.59,54.82,54.42,54.6,129575.0,40.4726,40.6431,40.3465,40.48,129575.0
2019-04-22 09:35:00,54.6,54.67,54.53,54.67,57681.0,40.48,40.5319,40.4281,40.5319,57681.0
2019-04-22 09:40:00,54.66,54.86,54.63,54.75,57392.0,40.5245,40.6727,40.5022,40.5912,57392.0
2019-04-22 09:45:00,54.75,54.93,54.74,54.85,41263.0,40.5912,40.7246,40.5838,40.6653,41263.0
2019-04-22 09:50:00,54.86,54.91,54.75,54.79,40573.0,40.6727,40.7098,40.5912,40.6208,40573.0
2019-04-22 09:55:00,54.78,54.81,54.74,54.77,32483.0,40.6134,40.6357,40.5838,40.606,32483.0
2019-04-22 10:00:00,54.77,54.77,54.69,54.74,38697.0,40.606,40.606,40.5467,40.5838,38697.0
2019-04-22 10:05:00,54.74,54.75,54.66,54.73,43549.0,40.5838,40.5912,40.5245,40.5764,43549.0
2019-04-22 10:10:00,54.73,54.76,54.65,54.66,34278.0,40.5764,40.5986,40.517,40.5245,34278.0
2019-04-22 10:15:00,54.66,54.69,54.58,54.67,33636.0,40.5245,40.5467,40.4651,40.5319,33636.0
2019-04-22 10:20:00,54.68,54.71,54.61,54.7,40944.0,40.5393,40.5615,40.4874,40.5541,40944.0
2019-04-22 10:25:00,54.7,54.8,54.69,54.78,21079.0,40.5541,40.6282,40.5467,40.6134,21079.0
2019-04-22 10:30:00,54.78,54.87,54.77,54.82,32306.0,40.6134,40.6801,40.606,40.6431,32306.0
2019-04-22 10:35:00,54.82,54.84,54.8,54.8,36673.0,40.6431,40.6579,40.6282,40.6282,36673.0
2019-04-22 10:40:00,54.8,54.8,54.72,54.76,29972.0,40.6282,40.6282,40.5689,40.5986,29972.0
2019-04-22 10:45:00,54.76,54.83,54.73,54.83,17448.0,40.5986,40.6505,40.5764,40.6505,17448.0
2019-04-22 10:50:00,54.83,54.83,54.76,54.77,68851.0,40.6505,40.6505,40.5986,40.606,68851.0
2019-04-22 10:55:00,54.77,54.85,54.76,54.8,40982.0,40.606,40.6653,40.5986,40.6282,40982.0
2019-04-22 11:00:00,54.79,54.86,54.74,54.74,49184.0,40.6208,40.6727,40.5838,40.5838,49184.0
2019-04-22 11:05:00,54.74,54.74,54.59,54.6,46630.0,40.5838,40.5838,40.4726,40.48,46630.0
2019-04-22 11:10:00,54.61,54.7,54.54,54.66,32004.0,40.4874,40.5541,40.4355,40.5245,32004.0
2019-04-22 11:15:00,54.65,54.71,54.63,54.7,15851.0,40.517,40.5615,40.5022,40.5541,15851.0
2019-04-22 11:20:00,54.72,54.73,54.65,54.69,24645.0,40.5689,40.5764,40.517,40.5467,24645.0
2019-04-22 11:25:00,54.68,54.68,54.58,54.59,28005.0,40.5393,40.5393,40.4651,40.4726,28005.0
2019-04-22 11:30:00,54.6,54.71,54.59,54.68,31007.0,40.48,40.5615,40.4726,40.5393,31007.0
2019-04-22 11:35:00,54.68,54.73,54.67,54.72,63638.0,40.5393,40.5764,40.5319,40.5689,63638.0
2019-04-22 11:40:00,54.72,54.74,54.64,54.66,30568.0,40.5689,40.5838,40.5096,40.5245,30568.0
2019-04-22 11:45:00,54.66,54.67,54.63,54.66,16312.0,40.5245,40.5319,40.5022,40.5245,16312.0
2019-04-22 11:50:00,54.65,54.66,54.54,54.57,82510.0,40.517,40.5245,40.4355,40.4577,82510.0
2019-04-22 11:55:00,54.57,54.64,54.55,54.55,25383.0,40.4577,40.5096,40.4429,40.4429,25383.0
2019-04-22 12:00:00,54.55,54.56,54.47,54.55,40588.0,40.4429,40.4503,40.3836,40.4429,40588.0
2019-04-22 12:05:00,54.54,54.57,54.52,54.52,13031.0,40.4355,40.4577,40.4207,40.4207,13031.0
2019-04-22 12:10:00,54.53,54.55,54.47,54.49,16478.0,40.4281,40.4429,40.3836,40.3984,16478.0
2019-04-22 12:15:00,54.5,54.54,54.49,54.54,20382.0,40.4058,40.4355,40.3984,40.4355,20382.0
2019-04-22 12:20:00,54.54,54.55,54.46,54.48,20747.0,40.4355,40.4429,40.3762,40.391,20747.0
2019-04-22 12:25:00,54.48,54.53,54.47,54.51,34426.0,40.391,40.4281,40.3836,40.4132,34426.0
2019-04-22 12:30:00,54.5,54.54,54.47,54.47,23074.0,40.4058,40.4355,40.3836,40.3836,23074.0
2019-04-22 12:35:00,54.46,54.49,54.42,54.42,21292.0,40.3762,40.3984,40.3465,40.3465,21292.0
2019-04-22 12:40:00,54.42,54.47,54.42,54.47,16389.0,40.3465,40.3836,40.3465,40.3836,16389.0
2019-04-22 12:45:00,54.48,54.49,54.43,54.44,13843.0,40.391,40.3984,40.3539,40.3613,13843.0
2019-04-22 12:50:00,54.44,54.49,54.41,54.44,23678.0,40.3613,40.3984,40.3391,40.3613,23678.0
2019-04-22 12:55:00,54.43,54.46,54.43,54.44,14922.0,40.3539,40.3762,40.3539,40.3613,14922.0
2019-04-22 13:00:00,54.44,54.46,54.41,54.45,24796.0,40.3613,40.3762,40.3391,40.3688,24796.0
2019-04-22 13:05:00,54.45,54.47,54.41,54.45,16493.0,40.3688,40.3836,40.3391,40.3688,16493.0
2019-04-22 13:10:00,54.44,54.45,54.37,54.37,34035.0,40.3613,40.3688,40.3094,40.3094,34035.0
2019-04-22 13:15:00,54.37,54.4,54.35,54.39,23735.0,40.3094,40.3317,40.2946,40.3243,23735.0
2019-04-22 13:20:00,54.4,54.46,54.4,54.44,14491.0,40.3317,40.3762,40.3317,40.3613,14491.0
2019-04-22 13:25:00,54.43,54.45,54.43,54.44,18212.0,40.3539,40.3688,40.3539,40.3613,18212.0
2019-04-22 13:30:00,54.44,54.44,54.33,54.36,53002.0,40.3613,40.3613,40.2798,40.302,53002.0
2019-04-22 13:35:00,54.36,54.41,54.36,54.39,29289.0,40.302,40.3391,40.302,40.3243,29289.0
2019-04-22 13:40:00,54.39,54.39,54.36,54.36,14405.0,40.3243,40.3243,40.302,40.302,14405.0
2019-04-22 13:45:00,54.37,54.37,54.32,54.34,59199.0,40.3094,40.3094,40.2724,40.2872,59199.0
2019-04-22 13:50:00,54.34,54.38,54.32,54.32,38122.0,40.2872,40.3169,40.2724,40.2724,38122.0
2019-04-22 13:55:00,54.33,54.35,54.3,54.34,17779.0,40.2798,40.2946,40.2576,40.2872,17779.0
2019-04-22 14:00:00,54.35,54.36,54.29,54.32,42096.0,40.2946,40.302,40.2501,40.2724,42096.0
2019-04-22 14:05:00,54.32,54.34,54.32,54.33,23229.0,40.2724,40.2872,40.2724,40.2798,23229.0
2019-04-22 14:10:00,54.33,54.34,54.3,54.3,19122.0,40.2798,40.2872,40.2576,40.2576,19122.0
2019-04-22 14:15:00,54.31,54.32,54.23,54.23,43555.0,40.265,40.2724,40.2057,40.2057,43555.0
2019-04-22 14:20:00,54.23,54.25,54.2,54.2,58082.0,40.2057,40.2205,40.1834,40.1834,58082.0
2019-04-22 14:25:00,54.21,54.25,54.18,54.23,35692.0,40.1908,40.2205,40.1686,40.2057,35692.0
2019-04-22 14:30:00,54.23,54.29,54.2,54.23,114775.0,40.2057,40.2501,40.1834,40.2057,114775.0
2019-04-22 14:35:00,54.24,54.34,54.21,54.32,120164.0,40.2131,40.2872,40.1908,40.2724,120164.0
2019-04-22 14:40:00,54.31,54.37,54.3,54.33,32365.0,40.265,40.3094,40.2576,40.2798,32365.0
2019-04-22 14:45:00,54.33,54.33,54.23,54.28,31119.0,40.2798,40.2798,40.2057,40.2427,31119.0
2019-04-22 14:50:00,54.28,54.28,54.22,54.25,25505.0,40.2427,40.2427,40.1982,40.2205,25505.0
2019-04-22 14:55:00,54.25,54.25,54.23,54.25,20367.0,40.2205,40.2205,40.2057,40.2205,20367.0
2019-04-22 15:00:00,54.24,54.25,54.19,54.23,39091.0,40.2131,40.2205,40.176,40.2057,39091.0
2019-04-22 15:05:00,54.23,54.24,54.2,54.22,24193.0,40.2057,40.2131,40.1834,40.1982,24193.0
2019-04-22 15:10:00,54.23,54.33,54.19,54.32,48714.0,40.2057,40.2798,40.176,40.2724,48714.0
2019-04-22 15:15:00,54.32,54.38,54.32,54.36,20137.0,40.2724,40.3169,40.2724,40.302,20137.0
2019-04-22 15:20:00,54.36,54.36,54.31,54.32,30552.0,40.302,40.302,40.265,40.2724,30552.0
2019-04-22 15:25:00,54.32,54.32,54.23,54.24,24859.0,40.2724,40.2724,40.2057,40.2131,24859.0
2019-04-22 15:30:00,54.25,54.27,54.21,54.23,52753.0,40.2205,40.2353,40.1908,40.2057,52753.0
2019-04-22 15:35:00,54.23,54.27,54.2,54.2,47454.0,40.2057,40.2353,40.1834,40.1834,47454.0
2019-04-22 15:40:00,54.2,54.22,54.19,54.21,63499.0,40.1834,40.1982,40.176,40.1908,63499.0
2019-04-22 15:45:00,54.22,54.22,54.17,54.18,72481.0,40.1982,40.1982,40.1612,40.1686,72481.0
2019-04-22 15:50:00,54.19,54.21,54.14,54.21,172535.0,40.176,40.1908,40.1389,40.1908,172535.0
2019-04-22 15:55:00,54.21,54.22,54.08,54.09,468899.0,40.1908,40.1982,40.0944,40.1019,468899.0
2019-04-23 09:30:00,54.31,54.35,53.76,53.85,188041.0,40.265,40.2946,39.8572,39.9239,188041.0
2019-04-23 09:35:00,53.87,54.0,53.8,54.0,71167.0,39.9388,40.0351,39.8869,40.0351,71167.0
2019-04-23 09:40:00,53.97,54.07,53.93,53.96,71333.0,40.0129,40.087,39.9832,40.0055,71333.0
2019-04-23 09:45:00,53.98,54.0,53.89,53.98,120026.0,40.0203,40.0351,39.9536,40.0203,120026.0
2019-04-23 09:50:00,53.98,54.03,53.88,53.92,68025.0,40.0203,40.0574,39.9462,39.9758,68025.0
2019-04-23 09:55:00,53.93,53.96,53.82,53.82,78079.0,39.9832,40.0055,39.9017,39.9017,78079.0
2019-04-23 10:00:00,53.82,53.84,53.65,53.72,133038.0,39.9017,39.9165,39.7756,39.8275,133038.0
2019-04-23 10:05:00,53.72,53.73,53.55,53.56,133512.0,39.8275,39.835,39.7015,39.7089,133512.0
2019-04-23 10:10:00,53.55,53.62,53.51,53.6,128675.0,39.7015,39.7534,39.6719,39.7386,128675.0
2019-04-23 10:15:00,53.61,53.64,53.44,53.44,86365.0,39.746,39.7682,39.62,39.62,86365.0
2019-04-23 10:20:00,53.44,53.52,53.38,53.48,70739.0,39.62,39.6793,39.5755,39.6496,70739.0
2019-04-23 10:25:00,53.49,53.5,53.4,53.42,58064.0,39.657,39.6644,39.5903,39.6051,58064.0
2019-04-23 10:30:00,53.43,53.45,53.35,53.36,101130.0,39.6125,39.6274,39.5532,39.5606,101130.0
2019-04-23 10:35:00,53.37,53.43,53.35,53.36,94777.0,39.5681,39.6125,39.5532,39.5606,94777.0
2019-04-23 10:40:00,53.37,53.4,53.35,53.37,85798.0,39.5681,39.5903,39.5532,39.5681,85798.0
2019-04-23 10:45:00,53.37,53.39,53.32,53.37,109200.0,39.5681,39.5829,39.531,39.5681,109200.0
2019-04-23 10:50:00,53.37,53.39,53.32,53.38,108051.0,39.5681,39.5829,39.531,39.5755,108051.0
2019-04-23 10:55:00,53.38,53.54,53.37,53.51,80153.0,39.5755,39.6941,39.5681,39.6719,80153.0
2019-04-23 11:00:00,53.5,53.56,53.44,53.46,71063.0,39.6644,39.7089,39.62,39.6348,71063.0
2019-04-23 11:05:00,53.45,53.51,53.42,53.43,65187.0,39.6274,39.6719,39.6051,39.6125,65187.0
2019-04-23 11:10:00,53.42,53.5,53.35,53.5,79607.0,39.6051,39.6644,39.5532,39.6644,79607.0
2019-04-23 11:15:00,53.5,53.51,53.44,53.44,45227.0,39.6644,39.6719,39.62,39.62,45227.0
2019-04-23 11:20:00,53.44,53.53,53.43,53.5,124660.0,39.62,39.6867,39.6125,39.6644,124660.0
2019-04-23 11:25:00,53.5,53.66,53.49,53.6,113268.0,39.6644,39.7831,39.657,39.7386,113268.0
2019-04-23 11:30:00,53.6,53.67,53.59,53.65,63891.0,39.7386,39.7905,39.7312,39.7756,63891.0
2019-04-23 11:35:00,53.65,53.66,53.61,53.62,44824.0,39.7756,39.7831,39.746,39.7534,44824.0
2019-04-23 11:40:00,53.62,53.62,53.55,53.59,71564.0,39.7534,39.7534,39.7015,39.7312,71564.0
2019-04-23 11:45:00,53.58,53.62,53.57,53.62,48066.0,39.7238,39.7534,39.7163,39.7534,48066.0
2019-04-23 11:50:00,53.62,53.73,53.61,53.71,76397.0,39.7534,39.835,39.746,39.8201,76397.0
2019-04-23 11:55:00,53.72,53.72,53.62,53.62,59589.0,39.8275,39.8275,39.7534,39.7534,59589.0
2019-04-23 12:00:00,53.62,53.66,53.6,53.62,54623.0,39.7534,39.7831,39.7386,39.7534,54623.0
2019-04-23 12:05:00,53.63,53.68,53.6,53.67,50481.0,39.7608,39.7979,39.7386,39.7905,50481.0
2019-04-23 12:10:00,53.67,53.67,53.61,53.62,65254.0,39.7905,39.7905,39.746,39.7534,65254.0
2019-04-23 12:15:00,53.62,53.75,53.61,53.75,41581.0,39.7534,39.8498,39.746,39.8498,41581.0
2019-04-23 12:20:00,53.75,53.76,53.72,53.75,41062.0,39.8498,39.8572,39.8275,39.8498,41062.0
2019-04-23 12:25:00,53.75,53.76,53.69,53.71,45554.0,39.8498,39.8572,39.8053,39.8201,45554.0
2019-04-23 12:30:00,53.71,53.72,53.67,53.68,56052.0,39.8201,39.8275,39.7905,39.7979,56052.0
2019-04-23 12:35:00,53.68,53.74,53.67,53.74,47449.0,39.7979,39.8424,39.7905,39.8424,47449.0
2019-04-23 12:40:00,53.73,53.74,53.68,53.68,54243.0,39.835,39.8424,39.7979,39.7979,54243.0
2019-04-23 12:45:00,53.69,53.71,53.68,53.69,36712.0,39.8053,39.8201,39.7979,39.8053,36712.0
2019-04-23 12:50:00,53.69,53.69,53.61,53.63,62425.0,39.8053,39.8053,39.746,39.7608,62425.0
2019-04-23 12:55:00,53.63,53.7,53.62,53.7,28908.0,39.7608,39.8127,39.7534,39.8127,28908.0
2019-04-23 13:00:00,53.7,53.8,53.7,53.78,62307.0,39.8127,39.8869,39.8127,39.872,62307.0
2019-04-23 13:05:00,53.78,53.78,53.74,53.74,24536.0,39.872,39.872,39.8424,39.8424,24536.0
2019-04-23 13:10:00,53.75,53.75,53.72,53.74,35267.0,39.8498,39.8498,39.8275,39.8424,35267.0
2019-04-23 13:15:00,53.73,53.75,53.68,53.7,30593.0,39.835,39.8498,39.7979,39.8127,30593.0
2019-04-23 13:20:00,53.7,53.71,53.67,53.68,23511.0,39.8127,39.8201,39.7905,39.7979,23511.0
2019-04-23 13:25:00,53.68,53.72,53.68,53.71,26463.0,39.7979,39.8275,39.7979,39.8201,26463.0
2019-04-23 13:30:00,53.71,53.71,53.66,53.67,33899.0,39.8201,39.8201,39.7831,39.7905,33899.0
2019-04-23 13:35:00,53.67,53.72,53.66,53.72,26167.0,39.7905,39.8275,39.7831,39.8275,26167.0
2019-04-23 13:40:00,53.71,53.72,53.7,53.71,29987.0,39.8201,39.8275,39.8127,39.8201,29987.0
2019-04-23 13:45:00,53.71,53.75,53.7,53.73,41302.0,39.8201,39.8498,39.8127,39.835,41302.0
2019-04-23 13:50:00,53.73,53.76,53.72,53.72,35392.0,39.835,39.8572,39.8275,39.8275,35392.0
2019-04-23 13:55:00,53.72,53.74,53.7,53.71,44119.0,39.8275,39.8424,39.8127,39.8201,44119.0
2019-04-23 14:00:00,53.72,53.73,53.68,53.72,39422.0,39.8275,39.835,39.7979,39.8275,39422.0
2019-04-23 14:05:00,53.72,53.72,53.68,53.71,27864.0,39.8275,39.8275,39.7979,39.8201,27864.0
2019-04-23 14:10:00,53.7,53.71,53.63,53.63,44504.0,39.8127,39.8201,39.7608,39.7608,44504.0
2019-04-23 14:15:00,53.64,53.66,53.58,53.58,59291.0,39.7682,39.7831,39.7238,39.7238,59291.0
2019-04-23 14:20:00,53.58,53.59,53.47,53.5,134741.0,39.7238,39.7312,39.6422,39.6644,134741.0
2019-04-23 14:25:00,53.5,53.51,53.42,53.47,135940.0,39.6644,39.6719,39.6051,39.6422,135940.0
2019-04-23 14:30:00,53.46,53.52,53.45,53.46,112021.0,39.6348,39.6793,39.6274,39.6348,112021.0
2019-04-23 14:35:00,53.46,53.46,53.38,53.4,133280.0,39.6348,39.6348,39.5755,39.5903,133280.0
2019-04-23 14:40:00,53.4,53.45,53.38,53.44,76895.0,39.5903,39.6274,39.5755,39.62,76895.0
2019-04-23 14:45:00,53.45,53.46,53.38,53.4,152953.0,39.6274,39.6348,39.5755,39.5903,152953.0
2019-04-23 14:50:00,53.41,53.47,53.38,53.46,142101.0,39.5977,39.6422,39.5755,39.6348,142101.0
2019-04-23 14:55:00,53.47,53.51,53.45,53.46,67202.0,39.6422,39.6719,39.6274,39.6348,67202.0
2019-04-23 15:00:00,53.46,53.46,53.4,53.41,74560.0,39.6348,39.6348,39.5903,39.5977,74560.0
2019-04-23 15:05:00,53.4,53.47,53.39,53.44,195640.0,39.5903,39.6422,39.5829,39.62,195640.0
2019-04-23 15:10:00,53.44,53.44,53.42,53.43,58854.0,39.62,39.62,39.6051,39.6125,58854.0
2019-04-23 15:15:00,53.43,53.43,53.38,53.39,103806.0,39.6125,39.6125,39.5755,39.5829,103806.0
2019-04-23 15:20:00,53.38,53.4,53.34,53.34,165450.0,39.5755,39.5903,39.5458,39.5458,165450.0
2019-04-23 15:25:00,53.35,53.35,53.33,53.34,77940.0,39.5532,39.5532,39.5384,39.5458,77940.0
2019-04-23 15:30:00,53.34,53.38,53.31,53.32,134199.0,39.5458,39.5755,39.5236,39.531,134199.0
2019-04-23 15:35:00,53.32,53.32,53.27,53.28,192388.0,39.531,39.531,39.4939,39.5013,192388.0
2019-04-23 15:40:00,53.28,53.31,53.27,53.28,143306.0,39.5013,39.5236,39.4939,39.5013,143306.0
2019-04-23 15:45:00,53.28,53.29,53.17,53.19,277369.0,39.5013,39.5087,39.4198,39.4346,277369.0
2019-04-23 15:50:00,53.19,53.25,53.19,53.22,355494.0,39.4346,39.4791,39.4346,39.4568,355494.0
2019-04-23 15:55:00,53.22,53.26,53.17,53.22,530807.0,39.4568,39.4865,39.4198,39.4568,530807.0
2019-04-24 09:30:00,53.19,53.71,53.19,53.56,213751.0,39.4346,39.8201,39.4346,39.7089,213751.0
2019-04-24 09:35:00,53.55,53.58,53.36,53.56,54394.0,39.7015,39.7238,39.5606,39.7089,54394.0
2019-04-24 09:40:00,53.57,53.69,53.56,53.63,62233.0,39.7163,39.8053,39.7089,39.7608,62233.0
2019-04-24 09:45:00,53.63,53.76,53.58,53.75,72042.0,39.7608,39.8572,39.7238,39.8498,72042.0
2019-04-24 09:50:00,53.75,53.83,53.62,53.83,75463.0,39.8498,39.9091,39.7534,39.9091,75463.0
2019-04-24 09:55:00,53.83,53.99,53.82,53.9,76836.0,39.9091,40.0277,39.9017,39.961,76836.0
2019-04-24 10:00:00,53.9,53.92,53.67,53.68,89108.0,39.961,39.9758,39.7905,39.7979,89108.0
2019-04-24 10:05:00,53.67,53.68,53.53,53.58,83294.0,39.7905,39.7979,39.6867,39.7238,83294.0
2019-04-24 10:10:00,53.59,53.67,53.56,53.67,36988.0,39.7312,39.7905,39.7089,39.7905,36988.0
2019-04-24 10:15:00,53.69,53.87,53.68,53.83,42422.0,39.8053,39.9388,39.7979,39.9091,42422.0
2019-04-24 10:20:00,53.83,53.88,53.77,53.81,62082.0,39.9091,39.9462,39.8646,39.8943,62082.0
2019-04-24 10:25:00,53.8,53.85,53.73,53.73,32764.0,39.8869,39.9239,39.835,39.835,32764.0
2019-04-24 10:30:00,53.73,53.86,53.73,53.81,41393.0,39.835,39.9313,39.835,39.8943,41393.0
2019-04-24 10:35:00,53.81,53.88,53.8,53.86,40235.0,39.8943,39.9462,39.8869,39.9313,40235.0
2019-04-24 10:40:00,53.87,53.88,53.81,53.86,37281.0,39.9388,39.9462,39.8943,39.9313,37281.0
2019-04-24 10:45:00,53.85,53.91,53.82,53.84,46939.0,39.9239,39.9684,39.9017,39.9165,46939.0
2019-04-24 10:50:00,53.84,53.86,53.77,53.78,27124.0,39.9165,39.9313,39.8646,39.872,27124.0
2019-04-24 10:55:00,53.79,53.82,53.73,53.73,25893.0,39.8794,39.9017,39.835,39.835,25893.0
2019-04-24 11:00:00,53.73,53.83,53.7,53.8,40613.0,39.835,39.9091,39.8127,39.8869,40613.0
2019-04-24 11:05:00,53.8,53.8,53.72,53.74,45064.0,39.8869,39.8869,39.8275,39.8424,45064.0
2019-04-24 11:10:00,53.74,53.77,53.69,53.72,33106.0,39.8424,39.8646,39.8053,39.8275,33106.0
2019-04-24 11:15:00,53.72,53.76,53.71,53.75,34985.0,39.8275,39.8572,39.8201,39.8498,34985.0
2019-04-24 11:20:00,53.74,53.76,53.73,53.74,20546.0,39.8424,39.8572,39.835,39.8424,20546.0
2019-04-24 11:25:00,53.74,53.75,53.71,53.71,26882.0,39.8424,39.8498,39.8201,39.8201,26882.0
2019-04-24 11:30:00,53.71,53.8,53.71,53.77,30825.0,39.8201,39.8869,39.8201,39.8646,30825.0
2019-04-24 11:35:00,53.78,53.8,53.77,53.79,30901.0,39.872,39.8869,39.8646,39.8794,30901.0
2019-04-24 11:40:00,53.79,53.8,53.76,53.77,33854.0,39.8794,39.8869,39.8572,39.8646,33854.0
2019-04-24 11:45:00,53.76,53.83,53.76,53.8,24074.0,39.8572,39.9091,39.8572,39.8869,24074.0
2019-04-24 11:50:00,53.8,53.81,53.74,53.75,42244.0,39.8869,39.8943,39.8424,39.8498,42244.0
2019-04-24 11:55:00,53.74,53.75,53.64,53.68,59878.0,39.8424,39.8498,39.7682,39.7979,59878.0
2019-04-24 12:00:00,53.68,53.68,53.57,53.63,54325.0,39.7979,39.7979,39.7163,39.7608,54325.0
2019-04-24 12:05:00,53.62,53.63,53.52,53.55,46937.0,39.7534,39.7608,39.6793,39.7015,46937.0
2019-04-24 12:10:00,53.55,53.58,53.52,53.53,32393.0,39.7015,39.7238,39.6793,39.6867,32393.0
2019-04-24 12:15:00,53.53,53.58,53.5,53.57,53502.0,39.6867,39.7238,39.6644,39.7163,53502.0
2019-04-24 12:20:00,53.57,53.58,53.53,53.53,26112.0,39.7163,39.7238,39.6867,39.6867,26112.0
2019-04-24 12:25:00,53.53,53.63,53.52,53.61,63041.0,39.6867,39.7608,39.6793,39.746,63041.0
2019-04-24 12:30:00,53.61,53.61,53.47,53.47,48967.0,39.746,39.746,39.6422,39.6422,48967.0
2019-04-24 12:35:00,53.47,53.47,53.4,53.41,61243.0,39.6422,39.6422,39.5903,39.5977,61243.0
2019-04-24 12:40:00,53.4,53.4,53.36,53.37,40974.0,39.5903,39.5903,39.5606,39.5681,40974.0
2019-04-24 12:45:00,53.37,53.45,53.35,53.37,70454.0,39.5681,39.6274,39.5532,39.5681,70454.0
2019-04-24 12:50:00,53.38,53.43,53.37,53.39,41099.0,39.5755,39.6125,39.5681,39.5829,41099.0
2019-04-24 12:55:00,53.39,53.4,53.35,53.36,40795.0,39.5829,39.5903,39.5532,39.5606,40795.0
2019-04-24 13:00:00,53.36,53.36,53.28,53.33,57090.0,39.5606,39.5606,39.5013,39.5384,57090.0
2019-04-24 13:05:00,53.33,53.33,53.3,53.31,37602.0,39.5384,39.5384,39.5162,39.5236,37602.0
2019-04-24 13:10:00,53.31,53.34,53.3,53.3,44024.0,39.5236,39.5458,39.5162,39.5162,44024.0
2019-04-24 13:15:00,53.31,53.39,53.3,53.38,60608.0,39.5236,39.5829,39.5162,39.5755,60608.0
2019-04-24 13:20:00,53.38,53.4,53.37,53.37,20959.0,39.5755,39.5903,39.5681,39.5681,20959.0
2019-04-24 13:25:00,53.37,53.42,53.33,53.4,43104.0,39.5681,39.6051,39.5384,39.5903,43104.0
2019-04-24 13:30:00,53.41,53.51,53.38,53.51,56270.0,39.5977,39.6719,39.5755,39.6719,56270.0
2019-04-24 13:35:00,53.51,53.63,53.5,53.63,40970.0,39.6719,39.7608,39.6644,39.7608,40970.0
2019-04-24 13:40:00,53.63,53.7,53.62,53.7,42811.0,39.7608,39.8127,39.7534,39.8127,42811.0
2019-04-24 13:45:00,53.7,53.7,53.67,53.67,41784.0,39.8127,39.8127,39.7905,39.7905,41784.0
2019-04-24 13:50:00,53.67,53.68,53.57,53.57,61391.0,39.7905,39.7979,39.7163,39.7163,61391.0
2019-04-24 13:55:00,53.58,53.58,53.44,53.45,76784.0,39.7238,39.7238,39.62,39.6274,76784.0
2019-04-24 14:00:00,53.46,53.51,53.43,53.5,112937.0,39.6348,39.6719,39.6125,39.6644,112937.0
2019-04-24 14:05:00,53.49,53.52,53.43,53.44,46868.0,39.657,39.6793,39.6125,39.62,46868.0
2019-04-24 14:10:00,53.44,53.45,53.41,53.44,54613.0,39.62,39.6274,39.5977,39.62,54613.0
2019-04-24 14:15:00,53.43,53.43,53.36,53.37,49923.0,39.6125,39.6125,39.5606,39.5681,49923.0
2019-04-24 14:20:00,53.36,53.43,53.33,53.41,98086.0,39.5606,39.6125,39.5384,39.5977,98086.0
2019-04-24 14:25:00,53.41,53.44,53.38,53.4,58516.0,39.5977,39.62,39.5755,39.5903,58516.0
2019-04-24 14:30:00,53.4,53.45,53.39,53.44,63212.0,39.5903,39.6274,39.5829,39.62,63212.0
2019-04-24 14:35:00,53.43,53.5,53.43,53.48,80149.0,39.6125,39.6644,39.6125,39.6496,80149.0
2019-04-24 14:40:00,53.49,53.53,53.48,53.53,45849.0,39.657,39.6867,39.6496,39.6867,45849.0
2019-04-24 14:45:00,53.53,53.55,53.51,53.54,35550.0,39.6867,39.7015,39.6719,39.6941,35550.0
2019-04-24 14:50:00,53.54,53.54,53.46,53.49,76745.0,39.6941,39.6941,39.6348,39.657,76745.0
2019-04-24 14:55:00,53.5,53.54,53.48,53.52,37069.0,39.6644,39.6941,39.6496,39.6793,37069.0
2019-04-24 15:00:00,53.51,53.55,53.5,53.5,44467.0,39.6719,39.7015,39.6644,39.6644,44467.0
2019-04-24 15:05:00,53.51,53.58,53.51,53.58,52304.0,39.6719,39.7238,39.6719,39.7238,52304.0
2019-04-24 15:10:00,53.58,53.59,53.57,53.59,44394.0,39.7238,39.7312,39.7163,39.7312,44394.0
2019-04-24 15:15:00,53.59,53.59,53.54,53.55,95633.0,39.7312,39.7312,39.6941,39.7015,95633.0
2019-04-24 15:20:00,53.55,53.64,53.54,53.62,100942.0,39.7015,39.7682,39.6941,39.7534,100942.0
2019-04-24 15:25:00,53.62,53.66,53.56,53.56,123986.0,39.7534,39.7831,39.7089,39.7089,123986.0
2019-04-24 15:30:00,53.57,53.59,53.54,53.59,122088.0,39.7163,39.7312,39.6941,39.7312,122088.0
2019-04-24 15:35:00,53.58,53.61,53.57,53.57,94960.0,39.7238,39.746,39.7163,39.7163,94960.0
2019-04-24 15:40:00,53.58,53.58,53.54,53.55,116028.0,39.7238,39.7238,39.6941,39.7015,116028.0
2019-04-24 15:45:00,53.56,53.61,53.55,53.6,113231.0,39.7089,39.746,39.7015,39.7386,113231.0
2019-04-24 15:50:00,53.59,53.6,53.48,53.54,135097.0,39.7312,39.7386,39.6496,39.6941,135097.0
2019-04-24 15:55:00,53.53,53.54,53.46,53.47,306040.0,39.6867,39.6941,39.6348,39.6422,306040.0
2019-04-25 09:30:00,53.34,53.42,52.86,53.05,251487.0,39.5458,39.6051,39.1899,39.3308,251487.0
2019-04-25 09:35:00,53.09,53.16,52.97,53.04,51607.0,39.3605,39.4124,39.2715,39.3234,51607.0
2019-04-25 09:40:00,53.03,53.05,52.75,52.81,76980.0,39.316,39.3308,39.1084,39.1529,76980.0
2019-04-25 09:45:00,52.81,53.09,52.78,53.03,68898.0,39.1529,39.3605,39.1306,39.316,68898.0
2019-04-25 09:50:00,53.02,53.14,52.95,53.14,57619.0,39.3086,39.3975,39.2567,39.3975,57619.0
2019-04-25 09:55:00,53.12,53.28,53.06,53.27,56230.0,39.3827,39.5013,39.3382,39.4939,56230.0
2019-04-25 10:00:00,53.26,53.28,53.12,53.17,53229.0,39.4865,39.5013,39.3827,39.4198,53229.0
2019-04-25 10:05:00,53.17,53.19,53.02,53.02,41722.0,39.4198,39.4346,39.3086,39.3086,41722.0
2019-04-25 10:10:00,53.01,53.06,52.96,52.98,75927.0,39.3012,39.3382,39.2641,39.2789,75927.0
2019-04-25 10:15:00,52.99,53.11,52.98,53.06,68142.0,39.2863,39.3753,39.2789,39.3382,68142.0
2019-04-25 10:20:00,53.05,53.07,52.97,53.02,47747.0,39.3308,39.3456,39.2715,39.3086,47747.0
2019-04-25 10:25:00,53.02,53.07,52.98,53.01,48149.0,39.3086,39.3456,39.2789,39.3012,48149.0
2019-04-25 10:30:00,53.0,53.0,52.85,52.86,87149.0,39.2937,39.2937,39.1825,39.1899,87149.0
2019-04-25 10:35:00,52.86,52.98,52.82,52.97,65930.0,39.1899,39.2789,39.1603,39.2715,65930.0
2019-04-25 10:40:00,52.97,52.99,52.86,52.9,27081.0,39.2715,39.2863,39.1899,39.2196,27081.0
2019-04-25 10:45:00,52.91,53.01,52.91,52.98,23519.0,39.227,39.3012,39.227,39.2789,23519.0
2019-04-25 10:50:00,52.98,53.0,52.93,52.93,27843.0,39.2789,39.2937,39.2418,39.2418,27843.0
2019-04-25 10:55:00,52.93,52.98,52.92,52.98,17977.0,39.2418,39.2789,39.2344,39.2789,17977.0
2019-04-25 11:00:00,52.98,53.07,52.97,53.05,44218.0,39.2789,39.3456,39.2715,39.3308,44218.0
2019-04-25 11:05:00,53.04,53.05,52.93,52.98,30833.0,39.3234,39.3308,39.2418,39.2789,30833.0
2019-04-25 11:10:00,52.97,53.12,52.95,53.1,50879.0,39.2715,39.3827,39.2567,39.3679,50879.0
2019-04-25 11:15:00,53.11,53.11,53.03,53.08,30935.0,39.3753,39.3753,39.316,39.3531,30935.0
2019-04-25 11:20:00,53.08,53.17,53.08,53.15,23345.0,39.3531,39.4198,39.3531,39.405,23345.0
2019-04-25 11:25:00,53.15,53.22,53.15,53.19,34155.0,39.405,39.4568,39.405,39.4346,34155.0
2019-04-25 11:30:00,53.2,53.28,53.19,53.26,37923.0,39.442,39.5013,39.4346,39.4865,37923.0
2019-04-25 11:35:00,53.26,53.28,53.23,53.25,31257.0,39.4865,39.5013,39.4643,39.4791,31257.0
2019-04-25 11:40:00,53.26,53.26,53.2,53.2,20122.0,39.4865,39.4865,39.442,39.442,20122.0
2019-04-25 11:45:00,53.21,53.22,53.14,53.17,28994.0,39.4494,39.4568,39.3975,39.4198,28994.0
2019-04-25 11:50:00,53.16,53.18,53.14,53.15,20749.0,39.4124,39.4272,39.3975,39.405,20749.0
2019-04-25 11:55:00,53.15,53.26,53.14,53.24,33433.0,39.405,39.4865,39.3975,39.4717,33433.0
2019-04-25 12:00:00,53.25,53.35,53.23,53.33,44811.0,39.4791,39.5532,39.4643,39.5384,44811.0
2019-04-25 12:05:00,53.33,53.35,53.28,53.32,24729.0,39.5384,39.5532,39.5013,39.531,24729.0
2019-04-25 12:10:00,53.33,53.33,53.21,53.23,33477.0,39.5384,39.5384,39.4494,39.4643,33477.0
2019-04-25 12:15:00,53.23,53.23,53.15,53.17,24729.0,39.4643,39.4643,39.405,39.4198,24729.0
2019-04-25 12:20:00,53.17,53.22,53.15,53.15,19977.0,39.4198,39.4568,39.405,39.405,19977.0
2019-04-25 12:25:00,53.15,53.2,53.14,53.17,23089.0,39.405,39.442,39.3975,39.4198,23089.0
2019-04-25 12:30:00,53.16,53.19,53.15,53.16,21596.0,39.4124,39.4346,39.405,39.4124,21596.0
2019-04-25 12:35:00,53.17,53.22,53.17,53.21,21277.0,39.4198,39.4568,39.4198,39.4494,21277.0
2019-04-25 12:40:00,53.21,53.24,53.18,53.23,18899.0,39.4494,39.4717,39.4272,39.4643,18899.0
2019-04-25 12:45:00,53.23,53.24,53.21,53.22,20497.0,39.4643,39.4717,39.4494,39.4568,20497.0
2019-04-25 12:50:00,53.22,53.22,53.16,53.18,33616.0,39.4568,39.4568,39.4124,39.4272,33616.0
2019-04-25 12:55:00,53.19,53.19,53.14,53.15,55016.0,39.4346,39.4346,39.3975,39.405,55016.0
2019-04-25 13:00:00,53.15,53.16,53.11,53.12,57640.0,39.405,39.4124,39.3753,39.3827,57640.0
2019-04-25 13:05:00,53.11,53.13,53.08,53.1,45559.0,39.3753,39.3901,39.3531,39.3679,45559.0
2019-04-25 13:10:00,53.09,53.11,53.08,53.1,25028.0,39.3605,39.3753,39.3531,39.3679,25028.0
2019-04-25 13:15:00,53.1,53.12,53.09,53.1,30741.0,39.3679,39.3827,39.3605,39.3679,30741.0
2019-04-25 13:20:00,53.1,53.1,53.08,53.1,24980.0,39.3679,39.3679,39.3531,39.3679,24980.0
2019-04-25 13:25:00,53.1,53.1,53.07,53.08,18745.0,39.3679,39.3679,39.3456,39.3531,18745.0
2019-04-25 13:30:00,53.07,53.08,53.03,53.03,31224.0,39.3456,39.3531,39.316,39.316,31224.0
2019-04-25 13:35:00,53.03,53.04,52.97,52.98,60342.0,39.316,39.3234,39.2715,39.2789,60342.0
2019-04-25 13:40:00,52.98,52.99,52.98,52.99,38792.0,39.2789,39.2863,39.2789,39.2863,38792.0
2019-04-25 13:45:00,52.99,53.05,52.98,53.04,63517.0,39.2863,39.3308,39.2789,39.3234,63517.0
2019-04-25 13:50:00,53.03,53.03,52.92,52.93,101651.0,39.316,39.316,39.2344,39.2418,101651.0
2019-04-25 13:55:00,52.92,52.96,52.91,52.91,81926.0,39.2344,39.2641,39.227,39.227,81926.0
2019-04-25 14:00:00,52.92,52.96,52.87,52.87,119988.0,39.2344,39.2641,39.1974,39.1974,119988.0
2019-04-25 14:05:00,52.87,52.91,52.85,52.91,95639.0,39.1974,39.227,39.1825,39.227,95639.0
2019-04-25 14:10:00,52.91,52.94,52.9,52.9,62911.0,39.227,39.2493,39.2196,39.2196,62911.0
2019-04-25 14:15:00,52.9,52.95,52.9,52.94,93219.0,39.2196,39.2567,39.2196,39.2493,93219.0
2019-04-25 14:20:00,52.94,52.95,52.92,52.93,65850.0,39.2493,39.2567,39.2344,39.2418,65850.0
2019-04-25 14:25:00,52.93,52.94,52.9,52.93,54854.0,39.2418,39.2493,39.2196,39.2418,54854.0
2019-04-25 14:30:00,52.93,52.95,52.9,52.93,50174.0,39.2418,39.2567,39.2196,39.2418,50174.0
2019-04-25 14:35:00,52.93,52.94,52.89,52.92,58551.0,39.2418,39.2493,39.2122,39.2344,58551.0
2019-04-25 14:40:00,52.93,52.94,52.91,52.91,60808.0,39.2418,39.2493,39.227,39.227,60808.0
2019-04-25 14:45:00,52.91,52.95,52.84,52.85,78496.0,39.227,39.2567,39.1751,39.1825,78496.0
2019-04-25 14:50:00,52.85,52.86,52.79,52.79,81414.0,39.1825,39.1899,39.1381,39.1381,81414.0
2019-04-25 14:55:00,52.79,52.85,52.77,52.84,106486.0,39.1381,39.1825,39.1232,39.1751,106486.0
2019-04-25 15:00:00,52.84,52.87,52.83,52.84,73103.0,39.1751,39.1974,39.1677,39.1751,73103.0
2019-04-25 15:05:00,52.84,52.84,52.77,52.77,54796.0,39.1751,39.1751,39.1232,39.1232,54796.0
2019-04-25 15:10:00,52.77,52.78,52.71,52.72,236898.0,39.1232,39.1306,39.0787,39.0862,236898.0
2019-04-25 15:15:00,52.72,52.77,52.71,52.72,81605.0,39.0862,39.1232,39.0787,39.0862,81605.0
2019-04-25 15:20:00,52.72,52.76,52.7,52.72,116724.0,39.0862,39.1158,39.0713,39.0862,116724.0
2019-04-25 15:25:00,52.72,52.75,52.71,52.73,132513.0,39.0862,39.1084,39.0787,39.0936,132513.0
2019-04-25 15:30:00,52.74,52.81,52.73,52.8,149533.0,39.101,39.1529,39.0936,39.1455,149533.0
2019-04-25 15:35:00,52.81,52.85,52.79,52.84,75098.0,39.1529,39.1825,39.1381,39.1751,75098.0
2019-04-25 15:40:00,52.84,52.89,52.81,52.88,86175.0,39.1751,39.2122,39.1529,39.2048,86175.0
2019-04-25 15:45:00,52.89,52.91,52.82,52.87,152653.0,39.2122,39.227,39.1603,39.1974,152653.0
2019-04-25 15:50:00,52.88,52.88,52.79,52.8,187232.0,39.2048,39.2048,39.1381,39.1455,187232.0
2019-04-25 15:55:00,52.8,52.8,52.64,52.67,496011.0,39.1455,39.1455,39.0268,39.0491,496011.0
2019-04-26 09:30:00,52.72,52.89,52.42,52.74,228385.0,39.0862,39.2122,38.8637,39.101,228385.0
2019-04-26 09:35:00,52.76,52.87,52.7,52.75,41839.0,39.1158,39.1974,39.0713,39.1084,41839.0
2019-04-26 09:40:00,52.75,52.84,52.67,52.76,49433.0,39.1084,39.1751,39.0491,39.1158,49433.0
2019-04-26 09:45:00,52.76,52.96,52.74,52.84,89296.0,39.1158,39.2641,39.101,39.1751,89296.0
2019-04-26 09:50:00,52.85,52.89,52.79,52.83,81799.0,39.1825,39.2122,39.1381,39.1677,81799.0
2019-04-26 09:55:00,52.82,52.94,52.81,52.88,65457.0,39.1603,39.2493,39.1529,39.2048,65457.0
2019-04-26 10:00:00,52.88,52.9,52.75,52.8,71831.0,39.2048,39.2196,39.1084,39.1455,71831.0
2019-04-26 10:05:00,52.79,52.84,52.51,52.55,112499.0,39.1381,39.1751,38.9305,38.9601,112499.0
2019-04-26 10:10:00,52.55,52.67,52.52,52.63,49815.0,38.9601,39.0491,38.9379,39.0194,49815.0
2019-04-26 10:15:00,52.63,52.67,52.57,52.57,34068.0,39.0194,39.0491,38.9749,38.9749,34068.0
2019-04-26 10:20:00,52.57,52.7,52.56,52.66,50864.0,38.9749,39.0713,38.9675,39.0417,50864.0
2019-04-26 10:25:00,52.66,52.66,52.62,52.62,44518.0,39.0417,39.0417,39.012,39.012,44518.0
2019-04-26 10:30:00,52.63,52.63,52.58,52.59,54259.0,39.0194,39.0194,38.9824,38.9898,54259.0
2019-04-26 10:35:00,52.59,52.75,52.57,52.68,109288.0,38.9898,39.1084,38.9749,39.0565,109288.0
2019-04-26 10:40:00,52.69,52.69,52.59,52.59,64829.0,39.0639,39.0639,38.9898,38.9898,64829.0
2019-04-26 10:45:00,52.6,52.61,52.55,52.57,76839.0,38.9972,39.0046,38.9601,38.9749,76839.0
2019-04-26 10:50:00,52.57,52.66,52.52,52.61,103254.0,38.9749,39.0417,38.9379,39.0046,103254.0
2019-04-26 10:55:00,52.62,52.63,52.57,52.63,33124.0,39.012,39.0194,38.9749,39.0194,33124.0
2019-04-26 11:00:00,52.62,52.63,52.54,52.57,46893.0,39.012,39.0194,38.9527,38.9749,46893.0
2019-04-26 11:05:00,52.58,52.58,52.42,52.45,113020.0,38.9824,38.9824,38.8637,38.886,113020.0
2019-04-26 11:10:00,52.45,52.55,52.44,52.51,69653.0,38.886,38.9601,38.8786,38.9305,69653.0
2019-04-26 11:15:00,52.5,52.54,52.4,52.5,135606.0,38.923,38.9527,38.8489,38.923,135606.0
2019-04-26 11:20:00,52.5,52.53,52.49,52.5,57521.0,38.923,38.9453,38.9156,38.923,57521.0
2019-04-26 11:25:00,52.49,52.5,52.44,52.47,70008.0,38.9156,38.923,38.8786,38.9008,70008.0
2019-04-26 11:30:00,52.46,52.46,52.36,52.38,102308.0,38.8934,38.8934,38.8193,38.8341,102308.0
2019-04-26 11:35:00,52.38,52.41,52.25,52.27,167966.0,38.8341,38.8563,38.7377,38.7525,167966.0
2019-04-26 11:40:00,52.27,52.41,52.26,52.4,53466.0,38.7525,38.8563,38.7451,38.8489,53466.0
2019-04-26 11:45:00,52.41,52.43,52.34,52.37,60811.0,38.8563,38.8712,38.8044,38.8267,60811.0
2019-04-26 11:50:00,52.37,52.4,52.35,52.4,27330.0,38.8267,38.8489,38.8118,38.8489,27330.0
2019-04-26 11:55:00,52.4,52.4,52.34,52.39,46285.0,38.8489,38.8489,38.8044,38.8415,46285.0
2019-04-26 12:00:00,52.39,52.4,52.33,52.4,56531.0,38.8415,38.8489,38.797,38.8489,56531.0
2019-04-26 12:05:00,52.39,52.45,52.38,52.42,53224.0,38.8415,38.886,38.8341,38.8637,53224.0
2019-04-26 12:10:00,52.43,52.46,52.4,52.43,35161.0,38.8712,38.8934,38.8489,38.8712,35161.0
2019-04-26 12:15:00,52.44,52.48,52.4,52.46,55146.0,38.8786,38.9082,38.8489,38.8934,55146.0
2019-04-26 12:20:00,52.47,52.47,52.36,52.41,37096.0,38.9008,38.9008,38.8193,38.8563,37096.0
2019-04-26 12:25:00,52.41,52.42,52.3,52.3,75067.0,38.8563,38.8637,38.7748,38.7748,75067.0
2019-04-26 12:30:00,52.3,52.4,52.29,52.4,76954.0,38.7748,38.8489,38.7674,38.8489,76954.0
2019-04-26 12:35:00,52.4,52.5,52.36,52.44,90788.0,38.8489,38.923,38.8193,38.8786,90788.0
2019-04-26 12:40:00,52.44,52.48,52.41,52.47,36403.0,38.8786,38.9082,38.8563,38.9008,36403.0
2019-04-26 12:45:00,52.47,52.48,52.42,52.47,27822.0,38.9008,38.9082,38.8637,38.9008,27822.0
2019-04-26 12:50:00,52.48,52.51,52.43,52.45,59313.0,38.9082,38.9305,38.8712,38.886,59313.0
2019-04-26 12:55:00,52.45,52.46,52.44,52.44,34264.0,38.886,38.8934,38.8786,38.8786,34264.0
2019-04-26 13:00:00,52.45,52.5,52.44,52.48,61479.0,38.886,38.923,38.8786,38.9082,61479.0
2019-04-26 13:05:00,52.48,52.5,52.44,52.47,43694.0,38.9082,38.923,38.8786,38.9008,43694.0
2019-04-26 13:10:00,52.47,52.5,52.44,52.45,34428.0,38.9008,38.923,38.8786,38.886,34428.0
2019-04-26 13:15:00,52.45,52.45,52.39,52.4,41161.0,38.886,38.886,38.8415,38.8489,41161.0
2019-04-26 13:20:00,52.39,52.41,52.37,52.39,24575.0,38.8415,38.8563,38.8267,38.8415,24575.0
2019-04-26 13:25:00,52.4,52.49,52.39,52.48,73174.0,38.8489,38.9156,38.8415,38.9082,73174.0
2019-04-26 13:30:00,52.48,52.55,52.48,52.55,38382.0,38.9082,38.9601,38.9082,38.9601,38382.0
2019-04-26 13:35:00,52.54,52.55,52.48,52.5,48623.0,38.9527,38.9601,38.9082,38.923,48623.0
2019-04-26 13:40:00,52.49,52.51,52.49,52.5,28781.0,38.9156,38.9305,38.9156,38.923,28781.0
2019-04-26 13:45:00,52.5,52.51,52.44,52.44,44187.0,38.923,38.9305,38.8786,38.8786,44187.0
2019-04-26 13:50:00,52.45,52.46,52.39,52.39,46494.0,38.886,38.8934,38.8415,38.8415,46494.0
2019-04-26 13:55:00,52.39,52.39,52.34,52.35,47666.0,38.8415,38.8415,38.8044,38.8118,47666.0
2019-04-26 14:00:00,52.35,52.39,52.3,52.39,73034.0,38.8118,38.8415,38.7748,38.8415,73034.0
2019-04-26 14:05:00,52.38,52.38,52.32,52.36,85695.0,38.8341,38.8341,38.7896,38.8193,85695.0
2019-04-26 14:10:00,52.37,52.38,52.32,52.36,63203.0,38.8267,38.8341,38.7896,38.8193,63203.0
2019-04-26 14:15:00,52.35,52.44,52.32,52.39,53900.0,38.8118,38.8786,38.7896,38.8415,53900.0
2019-04-26 14:20:00,52.4,52.45,52.39,52.44,26555.0,38.8489,38.886,38.8415,38.8786,26555.0
2019-04-26 14:25:00,52.44,52.48,52.4,52.43,48719.0,38.8786,38.9082,38.8489,38.8712,48719.0
2019-04-26 14:30:00,52.43,52.44,52.38,52.4,45305.0,38.8712,38.8786,38.8341,38.8489,45305.0
2019-04-26 14:35:00,52.4,52.46,52.4,52.46,37664.0,38.8489,38.8934,38.8489,38.8934,37664.0
2019-04-26 14:40:00,52.46,52.46,52.42,52.43,19839.0,38.8934,38.8934,38.8637,38.8712,19839.0
2019-04-26 14:45:00,52.43,52.43,52.38,52.42,71174.0,38.8712,38.8712,38.8341,38.8637,71174.0
2019-04-26 14:50:00,52.41,52.41,52.34,52.34,58372.0,38.8563,38.8563,38.8044,38.8044,58372.0
2019-04-26 14:55:00,52.34,52.42,52.32,52.41,74542.0,38.8044,38.8637,38.7896,38.8563,74542.0
2019-04-26 15:00:00,52.41,52.54,52.39,52.51,103937.0,38.8563,38.9527,38.8415,38.9305,103937.0
2019-04-26 15:05:00,52.52,52.59,52.51,52.55,84799.0,38.9379,38.9898,38.9305,38.9601,84799.0
2019-04-26 15:10:00,52.56,52.62,52.53,52.58,84353.0,38.9675,39.012,38.9453,38.9824,84353.0
2019-04-26 15:15:00,52.57,52.65,52.55,52.65,47834.0,38.9749,39.0343,38.9601,39.0343,47834.0
2019-04-26 15:20:00,52.65,52.68,52.6,52.67,105570.0,39.0343,39.0565,38.9972,39.0491,105570.0
2019-04-26 15:25:00,52.67,52.77,52.62,52.76,130338.0,39.0491,39.1232,39.012,39.1158,130338.0
2019-04-26 15:30:00,52.75,52.82,52.73,52.82,121538.0,39.1084,39.1603,39.0936,39.1603,121538.0
2019-04-26 15:35:00,52.82,52.83,52.78,52.83,132396.0,39.1603,39.1677,39.1306,39.1677,132396.0
2019-04-26 15:40:00,52.83,52.83,52.74,52.76,120728.0,39.1677,39.1677,39.101,39.1158,120728.0
2019-04-26 15:45:00,52.76,52.78,52.7,52.73,147768.0,39.1158,39.1306,39.0713,39.0936,147768.0
2019-04-26 15:50:00,52.73,52.75,52.65,52.68,182673.0,39.0936,39.1084,39.0343,39.0565,182673.0
2019-04-26 15:55:00,52.68,52.86,52.68,52.86,445821.0,39.0565,39.1899,39.0565,39.1899,445821.0
2019-04-29 09:30:00,52.89,53.03,52.78,53.02,95299.0,39.2122,39.316,39.1306,39.3086,95299.0
2019-04-29 09:35:00,53.0,53.01,52.86,52.95,69591.0,39.2937,39.3012,39.1899,39.2567,69591.0
2019-04-29 09:40:00,52.97,53.23,52.95,53.23,137206.0,39.2715,39.4643,39.2567,39.4643,137206.0
2019-04-29 09:45:00,53.23,53.27,53.11,53.12,69401.0,39.4643,39.4939,39.3753,39.3827,69401.0
2019-04-29 09:50:00,53.11,53.18,53.07,53.16,52604.0,39.3753,39.4272,39.3456,39.4124,52604.0
2019-04-29 09:55:00,53.16,53.17,53.08,53.13,66678.0,39.4124,39.4198,39.3531,39.3901,66678.0
2019-04-29 10:00:00,53.13,53.15,53.07,53.08,59853.0,39.3901,39.405,39.3456,39.3531,59853.0
2019-04-29 10:05:00,53.09,53.09,52.98,53.04,54186.0,39.3605,39.3605,39.2789,39.3234,54186.0
2019-04-29 10:10:00,53.05,53.13,53.05,53.09,37200.0,39.3308,39.3901,39.3308,39.3605,37200.0
2019-04-29 10:15:00,53.08,53.1,53.05,53.07,41202.0,39.3531,39.3679,39.3308,39.3456,41202.0
2019-04-29 10:20:00,53.07,53.13,53.03,53.1,49216.0,39.3456,39.3901,39.316,39.3679,49216.0
2019-04-29 10:25:00,53.1,53.12,53.09,53.12,34028.0,39.3679,39.3827,39.3605,39.3827,34028.0
2019-04-29 10:30:00,53.11,53.23,53.11,53.22,85183.0,39.3753,39.4643,39.3753,39.4568,85183.0
2019-04-29 10:35:00,53.22,53.22,53.15,53.18,115396.0,39.4568,39.4568,39.405,39.4272,115396.0
2019-04-29 10:40:00,53.18,53.33,53.15,53.3,131707.0,39.4272,39.5384,39.405,39.5162,131707.0
2019-04-29 10:45:00,53.3,53.38,53.27,53.35,47779.0,39.5162,39.5755,39.4939,39.5532,47779.0
2019-04-29 10:50:00,53.35,53.35,53.29,53.3,38492.0,39.5532,39.5532,39.5087,39.5162,38492.0
2019-04-29 10:55:00,53.3,53.4,53.29,53.37,51664.0,39.5162,39.5903,39.5087,39.5681,51664.0
2019-04-29 11:00:00,53.37,53.38,53.35,53.36,25931.0,39.5681,39.5755,39.5532,39.5606,25931.0
2019-04-29 11:05:00,53.36,53.41,53.35,53.39,35498.0,39.5606,39.5977,39.5532,39.5829,35498.0
2019-04-29 11:10:00,53.4,53.47,53.4,53.47,37281.0,39.5903,39.6422,39.5903,39.6422,37281.0
2019-04-29 11:15:00,53.47,53.48,53.4,53.41,30728.0,39.6422,39.6496,39.5903,39.5977,30728.0
2019-04-29 11:20:00,53.4,53.46,53.39,53.39,32067.0,39.5903,39.6348,39.5829,39.5829,32067.0
2019-04-29 11:25:00,53.39,53.45,53.37,53.43,61942.0,39.5829,39.6274,39.5681,39.6125,61942.0
2019-04-29 11:30:00,53.43,53.43,53.34,53.38,37112.0,39.6125,39.6125,39.5458,39.5755,37112.0
2019-04-29 11:35:00,53.38,53.43,53.37,53.39,26528.0,39.5755,39.6125,39.5681,39.5829,26528.0
2019-04-29 11:40:00,53.39,53.44,53.38,53.43,29460.0,39.5829,39.62,39.5755,39.6125,29460.0
2019-04-29 11:45:00,53.44,53.49,53.41,53.47,45530.0,39.62,39.657,39.5977,39.6422,45530.0
2019-04-29 11:50:00,53.47,53.5,53.44,53.45,46734.0,39.6422,39.6644,39.62,39.6274,46734.0
2019-04-29 11:55:00,53.46,53.47,53.41,53.43,33740.0,39.6348,39.6422,39.5977,39.6125,33740.0
2019-04-29 12:00:00,53.43,53.43,53.38,53.4,32217.0,39.6125,39.6125,39.5755,39.5903,32217.0
2019-04-29 12:05:00,53.39,53.46,53.39,53.45,55188.0,39.5829,39.6348,39.5829,39.6274,55188.0
2019-04-29 12:10:00,53.45,53.47,53.44,53.46,41729.0,39.6274,39.6422,39.62,39.6348,41729.0
2019-04-29 12:15:00,53.45,53.46,53.39,53.41,51119.0,39.6274,39.6348,39.5829,39.5977,51119.0
2019-04-29 12:20:00,53.41,53.48,53.41,53.45,45841.0,39.5977,39.6496,39.5977,39.6274,45841.0
2019-04-29 12:25:00,53.45,53.54,53.45,53.52,94741.0,39.6274,39.6941,39.6274,39.6793,94741.0
2019-04-29 12:30:00,53.52,53.53,53.49,53.5,51975.0,39.6793,39.6867,39.657,39.6644,51975.0
2019-04-29 12:35:00,53.5,53.57,53.49,53.57,76124.0,39.6644,39.7163,39.657,39.7163,76124.0
2019-04-29 12:40:00,53.57,53.57,53.54,53.55,22452.0,39.7163,39.7163,39.6941,39.7015,22452.0
2019-04-29 12:45:00,53.55,53.56,53.52,53.55,23601.0,39.7015,39.7089,39.6793,39.7015,23601.0
2019-04-29 12:50:00,53.55,53.65,53.55,53.65,55307.0,39.7015,39.7756,39.7015,39.7756,55307.0
2019-04-29 12:55:00,53.65,53.71,53.62,53.7,38352.0,39.7756,39.8201,39.7534,39.8127,38352.0
2019-04-29 13:00:00,53.7,53.7,53.62,53.62,40960.0,39.8127,39.8127,39.7534,39.7534,40960.0
2019-04-29 13:05:00,53.62,53.62,53.58,53.6,24244.0,39.7534,39.7534,39.7238,39.7386,24244.0
2019-04-29 13:10:00,53.6,53.61,53.51,53.55,36359.0,39.7386,39.746,39.6719,39.7015,36359.0
2019-04-29 13:15:00,53.56,53.56,53.51,53.53,20198.0,39.7089,39.7089,39.6719,39.6867,20198.0
2019-04-29 13:20:00,53.53,53.54,53.49,53.51,31156.0,39.6867,39.6941,39.657,39.6719,31156.0
2019-04-29 13:25:00,53.51,53.55,53.5,53.53,16925.0,39.6719,39.7015,39.6644,39.6867,16925.0
2019-04-29 13:30:00,53.53,53.57,53.5,53.56,18836.0,39.6867,39.7163,39.6644,39.7089,18836.0
2019-04-29 13:35:00,53.56,53.57,53.51,53.52,23116.0,39.7089,39.7163,39.6719,39.6793,23116.0
2019-04-29 13:40:00,53.52,53.53,53.51,53.53,28059.0,39.6793,39.6867,39.6719,39.6867,28059.0
2019-04-29 13:45:00,53.53,53.58,53.53,53.58,33749.0,39.6867,39.7238,39.6867,39.7238,33749.0
2019-04-29 13:50:00,53.58,53.63,53.56,53.62,15482.0,39.7238,39.7608,39.7089,39.7534,15482.0
2019-04-29 13:55:00,53.62,53.63,53.6,53.62,19451.0,39.7534,39.7608,39.7386,39.7534,19451.0
2019-04-29 14:00:00,53.62,53.62,53.56,53.56,71431.0,39.7534,39.7534,39.7089,39.7089,71431.0
2019-04-29 14:05:00,53.56,53.61,53.53,53.57,27609.0,39.7089,39.746,39.6867,39.7163,27609.0
2019-04-29 14:10:00,53.58,53.58,53.55,53.57,22845.0,39.7238,39.7238,39.7015,39.7163,22845.0
2019-04-29 14:15:00,53.56,53.6,53.54,53.59,27519.0,39.7089,39.7386,39.6941,39.7312,27519.0
2019-04-29 14:20:00,53.59,53.63,53.58,53.62,59481.0,39.7312,39.7608,39.7238,39.7534,59481.0
2019-04-29 14:25:00,53.61,53.62,53.57,53.57,24526.0,39.746,39.7534,39.7163,39.7163,24526.0
2019-04-29 14:30:00,53.57,53.58,53.51,53.52,44160.0,39.7163,39.7238,39.6719,39.6793,44160.0
2019-04-29 14:35:00,53.52,53.59,53.52,53.57,31083.0,39.6793,39.7312,39.6793,39.7163,31083.0
2019-04-29 14:40:00,53.56,53.6,53.55,53.59,27761.0,39.7089,39.7386,39.7015,39.7312,27761.0
2019-04-29 14:45:00,53.6,53.6,53.56,53.56,52077.0,39.7386,39.7386,39.7089,39.7089,52077.0
2019-04-29 14:50:00,53.57,53.61,53.56,53.6,55427.0,39.7163,39.746,39.7089,39.7386,55427.0
2019-04-29 14:55:00,53.6,53.62,53.6,53.61,33993.0,39.7386,39.7534,39.7386,39.746,33993.0
2019-04-29 15:00:00,53.61,53.66,53.58,53.62,124986.0,39.746,39.7831,39.7238,39.7534,124986.0
2019-04-29 15:05:00,53.62,53.63,53.56,53.57,53908.0,39.7534,39.7608,39.7089,39.7163,53908.0
2019-04-29 15:10:00,53.56,53.59,53.55,53.58,34277.0,39.7089,39.7312,39.7015,39.7238,34277.0
2019-04-29 15:15:00,53.58,53.6,53.55,53.55,49308.0,39.7238,39.7386,39.7015,39.7015,49308.0
2019-04-29 15:20:00,53.56,53.59,53.55,53.59,36165.0,39.7089,39.7312,39.7015,39.7312,36165.0
2019-04-29 15:25:00,53.59,53.6,53.58,53.6,44693.0,39.7312,39.7386,39.7238,39.7386,44693.0
2019-04-29 15:30:00,53.6,53.61,53.58,53.59,67954.0,39.7386,39.746,39.7238,39.7312,67954.0
2019-04-29 15:35:00,53.59,53.61,53.59,53.6,52957.0,39.7312,39.746,39.7312,39.7386,52957.0
2019-04-29 15:40:00,53.6,53.69,53.59,53.62,117970.0,39.7386,39.8053,39.7312,39.7534,117970.0
2019-04-29 15:45:00,53.62,53.65,53.59,53.63,93917.0,39.7534,39.7756,39.7312,39.7608,93917.0
2019-04-29 15:50:00,53.63,53.64,53.59,53.61,156469.0,39.7608,39.7682,39.7312,39.746,156469.0
2019-04-29 15:55:00,53.61,53.63,53.55,53.55,327501.0,39.746,39.7608,39.7015,39.7015,327501.0
2019-04-30 09:30:00,53.68,53.87,53.62,53.79,97332.0,39.7979,39.9388,39.7534,39.8794,97332.0
2019-04-30 09:35:00,53.8,53.81,53.69,53.77,27205.0,39.8869,39.8943,39.8053,39.8646,27205.0
2019-04-30 09:40:00,53.77,53.78,53.61,53.66,39328.0,39.8646,39.872,39.746,39.7831,39328.0
2019-04-30 09:45:00,53.66,53.69,53.58,53.61,32622.0,39.7831,39.8053,39.7238,39.746,32622.0
2019-04-30 09:50:00,53.6,53.61,53.4,53.41,47622.0,39.7386,39.746,39.5903,39.5977,47622.0
2019-04-30 09:55:00,53.41,53.53,53.4,53.52,28786.0,39.5977,39.6867,39.5903,39.6793,28786.0
2019-04-30 10:00:00,53.53,53.54,53.43,53.5,44042.0,39.6867,39.6941,39.6125,39.6644,44042.0
2019-04-30 10:05:00,53.5,53.53,53.43,53.44,40710.0,39.6644,39.6867,39.6125,39.62,40710.0
2019-04-30 10:10:00,53.44,53.46,53.36,53.39,45429.0,39.62,39.6348,39.5606,39.5829,45429.0
2019-04-30 10:15:00,53.39,53.43,53.36,53.4,35494.0,39.5829,39.6125,39.5606,39.5903,35494.0
2019-04-30 10:20:00,53.41,53.41,53.34,53.36,33561.0,39.5977,39.5977,39.5458,39.5606,33561.0
2019-04-30 10:25:00,53.36,53.37,53.23,53.25,30943.0,39.5606,39.5681,39.4643,39.4791,30943.0
2019-04-30 10:30:00,53.24,53.35,53.24,53.3,33645.0,39.4717,39.5532,39.4717,39.5162,33645.0
2019-04-30 10:35:00,53.3,53.31,53.2,53.21,43059.0,39.5162,39.5236,39.442,39.4494,43059.0
2019-04-30 10:40:00,53.2,53.23,53.17,53.18,45774.0,39.442,39.4643,39.4198,39.4272,45774.0
2019-04-30 10:45:00,53.18,53.24,53.17,53.21,123534.0,39.4272,39.4717,39.4198,39.4494,123534.0
2019-04-30 10:50:00,53.21,53.41,53.19,53.37,75385.0,39.4494,39.5977,39.4346,39.5681,75385.0
2019-04-30 10:55:00,53.38,53.38,53.23,53.26,30337.0,39.5755,39.5755,39.4643,39.4865,30337.0
2019-04-30 11:00:00,53.27,53.27,53.05,53.09,64525.0,39.4939,39.4939,39.3308,39.3605,64525.0
2019-04-30 11:05:00,53.09,53.12,53.04,53.11,28997.0,39.3605,39.3827,39.3234,39.3753,28997.0
2019-04-30 11:10:00,53.11,53.2,53.11,53.17,49621.0,39.3753,39.442,39.3753,39.4198,49621.0
2019-04-30 11:15:00,53.17,53.18,53.13,53.14,30927.0,39.4198,39.4272,39.3901,39.3975,30927.0
2019-04-30 11:20:00,53.15,53.21,53.14,53.19,21486.0,39.405,39.4494,39.3975,39.4346,21486.0
2019-04-30 11:25:00,53.19,53.28,53.17,53.25,31286.0,39.4346,39.5013,39.4198,39.4791,31286.0
2019-04-30 11:30:00,53.25,53.32,53.24,53.26,26115.0,39.4791,39.531,39.4717,39.4865,26115.0
2019-04-30 11:35:00,53.27,53.34,53.27,53.32,23643.0,39.4939,39.5458,39.4939,39.531,23643.0
2019-04-30 11:40:00,53.32,53.41,53.32,53.41,30341.0,39.531,39.5977,39.531,39.5977,30341.0
2019-04-30 11:45:00,53.4,53.44,53.39,53.44,35372.0,39.5903,39.62,39.5829,39.62,35372.0
2019-04-30 11:50:00,53.45,53.53,53.45,53.48,92922.0,39.6274,39.6867,39.6274,39.6496,92922.0
2019-04-30 11:55:00,53.49,53.55,53.47,53.48,60739.0,39.657,39.7015,39.6422,39.6496,60739.0
2019-04-30 12:00:00,53.48,53.49,53.44,53.45,27011.0,39.6496,39.657,39.62,39.6274,27011.0
2019-04-30 12:05:00,53.44,53.45,53.38,53.41,24259.0,39.62,39.6274,39.5755,39.5977,24259.0
2019-04-30 12:10:00,53.41,53.5,53.4,53.5,24181.0,39.5977,39.6644,39.5903,39.6644,24181.0
2019-04-30 12:15:00,53.5,53.52,53.48,53.52,15430.0,39.6644,39.6793,39.6496,39.6793,15430.0
2019-04-30 12:20:00,53.52,53.54,53.5,53.52,18157.0,39.6793,39.6941,39.6644,39.6793,18157.0
2019-04-30 12:25:00,53.52,53.56,53.49,53.5,24718.0,39.6793,39.7089,39.657,39.6644,24718.0
2019-04-30 12:30:00,53.5,53.51,53.48,53.5,14451.0,39.6644,39.6719,39.6496,39.6644,14451.0
2019-04-30 12:35:00,53.5,53.53,53.49,53.53,20194.0,39.6644,39.6867,39.657,39.6867,20194.0
2019-04-30 12:40:00,53.53,53.6,53.53,53.58,22361.0,39.6867,39.7386,39.6867,39.7238,22361.0
2019-04-30 12:45:00,53.59,53.6,53.52,53.53,17206.0,39.7312,39.7386,39.6793,39.6867,17206.0
2019-04-30 12:50:00,53.53,53.56,53.49,53.54,27942.0,39.6867,39.7089,39.657,39.6941,27942.0
2019-04-30 12:55:00,53.53,53.6,53.53,53.57,10106.0,39.6867,39.7386,39.6867,39.7163,10106.0
2019-04-30 13:00:00,53.58,53.65,53.57,53.63,21521.0,39.7238,39.7756,39.7163,39.7608,21521.0
2019-04-30 13:05:00,53.64,53.66,53.61,53.63,15445.0,39.7682,39.7831,39.746,39.7608,15445.0
2019-04-30 13:10:00,53.63,53.64,53.61,53.61,19275.0,39.7608,39.7682,39.746,39.746,19275.0
2019-04-30 13:15:00,53.61,53.68,53.6,53.68,16873.0,39.746,39.7979,39.7386,39.7979,16873.0
2019-04-30 13:20:00,53.67,53.7,53.67,53.69,12798.0,39.7905,39.8127,39.7905,39.8053,12798.0
2019-04-30 13:25:00,53.69,53.7,53.66,53.69,17545.0,39.8053,39.8127,39.7831,39.8053,17545.0
2019-04-30 13:30:00,53.68,53.72,53.63,53.72,26132.0,39.7979,39.8275,39.7608,39.8275,26132.0
2019-04-30 13:35:00,53.72,53.76,53.71,53.76,69138.0,39.8275,39.8572,39.8201,39.8572,69138.0
2019-04-30 13:40:00,53.76,53.82,53.71,53.76,60784.0,39.8572,39.9017,39.8201,39.8572,60784.0
2019-04-30 13:45:00,53.75,53.77,53.72,53.72,29507.0,39.8498,39.8646,39.8275,39.8275,29507.0
2019-04-30 13:50:00,53.73,53.76,53.69,53.7,27629.0,39.835,39.8572,39.8053,39.8127,27629.0
2019-04-30 13:55:00,53.7,53.75,53.69,53.71,32060.0,39.8127,39.8498,39.8053,39.8201,32060.0
2019-04-30 14:00:00,53.72,53.73,53.69,53.71,44000.0,39.8275,39.835,39.8053,39.8201,44000.0
2019-04-30 14:05:00,53.7,53.7,53.63,53.67,35988.0,39.8127,39.8127,39.7608,39.7905,35988.0
2019-04-30 14:10:00,53.67,53.71,53.65,53.66,23642.0,39.7905,39.8201,39.7756,39.7831,23642.0
2019-04-30 14:15:00,53.66,53.72,53.64,53.72,31695.0,39.7831,39.8275,39.7682,39.8275,31695.0
2019-04-30 14:20:00,53.71,53.72,53.67,53.69,20977.0,39.8201,39.8275,39.7905,39.8053,20977.0
2019-04-30 14:25:00,53.69,53.72,53.69,53.71,17146.0,39.8053,39.8275,39.8053,39.8201,17146.0
2019-04-30 14:30:00,53.71,53.72,53.62,53.63,36982.0,39.8201,39.8275,39.7534,39.7608,36982.0
2019-04-30 14:35:00,53.63,53.72,53.63,53.72,26134.0,39.7608,39.8275,39.7608,39.8275,26134.0
2019-04-30 14:40:00,53.72,53.72,53.67,53.68,36085.0,39.8275,39.8275,39.7905,39.7979,36085.0
2019-04-30 14:45:00,53.68,53.71,53.65,53.68,27762.0,39.7979,39.8201,39.7756,39.7979,27762.0
2019-04-30 14:50:00,53.68,53.71,53.66,53.67,27719.0,39.7979,39.8201,39.7831,39.7905,27719.0
2019-04-30 14:55:00,53.66,53.72,53.64,53.69,60425.0,39.7831,39.8275,39.7682,39.8053,60425.0
2019-04-30 15:00:00,53.68,53.71,53.66,53.66,17344.0,39.7979,39.8201,39.7831,39.7831,17344.0
2019-04-30 15:05:00,53.66,53.67,53.61,53.64,36725.0,39.7831,39.7905,39.746,39.7682,36725.0
2019-04-30 15:10:00,53.64,53.64,53.57,53.58,34179.0,39.7682,39.7682,39.7163,39.7238,34179.0
2019-04-30 15:15:00,53.57,53.64,53.57,53.64,29942.0,39.7163,39.7682,39.7163,39.7682,29942.0
2019-04-30 15:20:00,53.63,53.69,53.63,53.64,32688.0,39.7608,39.8053,39.7608,39.7682,32688.0
2019-04-30 15:25:00,53.64,53.64,53.58,53.63,45145.0,39.7682,39.7682,39.7238,39.7608,45145.0
2019-04-30 15:30:00,53.63,53.66,53.62,53.65,41570.0,39.7608,39.7831,39.7534,39.7756,41570.0
2019-04-30 15:35:00,53.66,53.66,53.58,53.58,76622.0,39.7831,39.7831,39.7238,39.7238,76622.0
2019-04-30 15:40:00,53.59,53.61,53.56,53.59,57030.0,39.7312,39.746,39.7089,39.7312,57030.0
2019-04-30 15:45:00,53.59,53.63,53.5,53.61,99927.0,39.7312,39.7608,39.6644,39.746,99927.0
2019-04-30 15:50:00,53.6,53.63,53.57,53.6,113291.0,39.7386,39.7608,39.7163,39.7386,113291.0
2019-04-30 15:55:00,53.59,53.63,53.55,53.55,758508.0,39.7312,39.7608,39.7015,39.7015,758508.0
2019-05-01 09:30:00,53.54,53.84,53.5,53.78,166678.0,39.6941,39.9165,39.6644,39.872,166678.0
2019-05-01 09:35:00,53.76,53.86,53.65,53.83,52001.0,39.8572,39.9313,39.7756,39.9091,52001.0
2019-05-01 09:40:00,53.83,53.93,53.79,53.85,54820.0,39.9091,39.9832,39.8794,39.9239,54820.0
2019-05-01 09:45:00,53.86,53.94,53.81,53.81,56735.0,39.9313,39.9907,39.8943,39.8943,56735.0
2019-05-01 09:50:00,53.81,53.92,53.75,53.76,50486.0,39.8943,39.9758,39.8498,39.8572,50486.0
2019-05-01 09:55:00,53.76,53.83,53.73,53.8,25004.0,39.8572,39.9091,39.835,39.8869,25004.0
2019-05-01 10:00:00,53.79,53.8,53.63,53.72,59846.0,39.8794,39.8869,39.7608,39.8275,59846.0
2019-05-01 10:05:00,53.73,53.75,53.66,53.73,56054.0,39.835,39.8498,39.7831,39.835,56054.0
2019-05-01 10:10:00,53.73,53.8,53.7,53.74,63145.0,39.835,39.8869,39.8127,39.8424,63145.0
2019-05-01 10:15:00,53.75,53.83,53.73,53.81,75594.0,39.8498,39.9091,39.835,39.8943,75594.0
2019-05-01 10:20:00,53.8,53.9,53.8,53.83,56758.0,39.8869,39.961,39.8869,39.9091,56758.0
2019-05-01 10:25:00,53.84,53.86,53.79,53.86,31397.0,39.9165,39.9313,39.8794,39.9313,31397.0
2019-05-01 10:30:00,53.85,53.89,53.81,53.85,105107.0,39.9239,39.9536,39.8943,39.9239,105107.0
2019-05-01 10:35:00,53.85,53.89,53.78,53.79,57873.0,39.9239,39.9536,39.872,39.8794,57873.0
2019-05-01 10:40:00,53.78,53.83,53.76,53.78,68703.0,39.872,39.9091,39.8572,39.872,68703.0
2019-05-01 10:45:00,53.78,53.79,53.74,53.74,39226.0,39.872,39.8794,39.8424,39.8424,39226.0
2019-05-01 10:50:00,53.74,53.83,53.74,53.8,37609.0,39.8424,39.9091,39.8424,39.8869,37609.0
2019-05-01 10:55:00,53.81,53.87,53.79,53.8,49167.0,39.8943,39.9388,39.8794,39.8869,49167.0
2019-05-01 11:00:00,53.81,53.9,53.78,53.89,42064.0,39.8943,39.961,39.872,39.9536,42064.0
2019-05-01 11:05:00,53.89,53.95,53.89,53.91,31861.0,39.9536,39.9981,39.9536,39.9684,31861.0
2019-05-01 11:10:00,53.92,54.0,53.91,53.99,31514.0,39.9758,40.0351,39.9684,40.0277,31514.0
2019-05-01 11:15:00,53.99,54.07,53.98,53.99,67228.0,40.0277,40.087,40.0203,40.0277,67228.0
2019-05-01 11:20:00,54.0,54.02,53.95,53.97,32820.0,40.0351,40.05,39.9981,40.0129,32820.0
2019-05-01 11:25:00,53.98,54.03,53.97,54.02,25083.0,40.0203,40.0574,40.0129,40.05,25083.0
2019-05-01 11:30:00,54.02,54.06,53.97,54.06,42558.0,40.05,40.0796,40.0129,40.0796,42558.0
2019-05-01 11:35:00,54.06,54.1,54.03,54.04,44697.0,40.0796,40.1093,40.0574,40.0648,44697.0
2019-05-01 11:40:00,54.03,54.05,54.01,54.04,62579.0,40.0574,40.0722,40.0425,40.0648,62579.0
2019-05-01 11:45:00,54.04,54.05,54.0,54.04,31513.0,40.0648,40.0722,40.0351,40.0648,31513.0
2019-05-01 11:50:00,54.04,54.05,54.0,54.01,33244.0,40.0648,40.0722,40.0351,40.0425,33244.0
2019-05-01 11:55:00,54.01,54.01,53.96,53.97,29791.0,40.0425,40.0425,40.0055,40.0129,29791.0
2019-05-01 12:00:00,53.96,53.97,53.9,53.96,23496.0,40.0055,40.0129,39.961,40.0055,23496.0
2019-05-01 12:05:00,53.96,53.96,53.89,53.91,26821.0,40.0055,40.0055,39.9536,39.9684,26821.0
2019-05-01 12:10:00,53.9,54.0,53.9,54.0,39518.0,39.961,40.0351,39.961,40.0351,39518.0
2019-05-01 12:15:00,53.99,54.01,53.96,53.98,39987.0,40.0277,40.0425,40.0055,40.0203,39987.0
2019-05-01 12:20:00,53.98,54.0,53.93,53.96,32049.0,40.0203,40.0351,39.9832,40.0055,32049.0
2019-05-01 12:25:00,53.96,53.97,53.88,53.96,36724.0,40.0055,40.0129,39.9462,40.0055,36724.0
2019-05-01 12:30:00,53.95,53.95,53.92,53.93,21729.0,39.9981,39.9981,39.9758,39.9832,21729.0
2019-05-01 12:35:00,53.94,53.97,53.92,53.92,18329.0,39.9907,40.0129,39.9758,39.9758,18329.0
2019-05-01 12:40:00,53.91,53.92,53.83,53.88,38082.0,39.9684,39.9758,39.9091,39.9462,38082.0
2019-05-01 12:45:00,53.89,53.92,53.88,53.91,19251.0,39.9536,39.9758,39.9462,39.9684,19251.0
2019-05-01 12:50:00,53.91,53.94,53.87,53.91,33342.0,39.9684,39.9907,39.9388,39.9684,33342.0
2019-05-01 12:55:00,53.91,53.95,53.91,53.94,16774.0,39.9684,39.9981,39.9684,39.9907,16774.0
2019-05-01 13:00:00,53.95,54.02,53.92,53.92,48727.0,39.9981,40.05,39.9758,39.9758,48727.0
2019-05-01 13:05:00,53.92,53.94,53.89,53.92,16999.0,39.9758,39.9907,39.9536,39.9758,16999.0
2019-05-01 13:10:00,53.92,53.93,53.87,53.93,24456.0,39.9758,39.9832,39.9388,39.9832,24456.0
2019-05-01 13:15:00,53.93,53.94,53.88,53.88,19627.0,39.9832,39.9907,39.9462,39.9462,19627.0
2019-05-01 13:20:00,53.88,53.93,53.88,53.93,11172.0,39.9462,39.9832,39.9462,39.9832,11172.0
2019-05-01 13:25:00,53.93,53.98,53.92,53.96,35193.0,39.9832,40.0203,39.9758,40.0055,35193.0
2019-05-01 13:30:00,53.96,53.99,53.94,53.95,23419.0,40.0055,40.0277,39.9907,39.9981,23419.0
2019-05-01 13:35:00,53.96,54.01,53.95,54.01,52995.0,40.0055,40.0425,39.9981,40.0425,52995.0
2019-05-01 13:40:00,54.01,54.04,53.97,54.03,22066.0,40.0425,40.0648,40.0129,40.0574,22066.0
2019-05-01 13:45:00,54.04,54.04,54.0,54.01,24810.0,40.0648,40.0648,40.0351,40.0425,24810.0
2019-05-01 13:50:00,54.01,54.03,53.99,54.03,23510.0,40.0425,40.0574,40.0277,40.0574,23510.0
2019-05-01 13:55:00,54.02,54.03,53.98,54.0,29415.0,40.05,40.0574,40.0203,40.0351,29415.0
2019-05-01 14:00:00,53.99,54.03,53.91,54.03,92283.0,40.0277,40.0574,39.9684,40.0574,92283.0
2019-05-01 14:05:00,54.03,54.05,53.98,53.98,35637.0,40.0574,40.0722,40.0203,40.0203,35637.0
2019-05-01 14:10:00,53.98,54.01,53.95,53.96,24597.0,40.0203,40.0425,39.9981,40.0055,24597.0
2019-05-01 14:15:00,53.96,54.0,53.95,53.98,28056.0,40.0055,40.0351,39.9981,40.0203,28056.0
2019-05-01 14:20:00,53.98,53.99,53.94,53.96,25265.0,40.0203,40.0277,39.9907,40.0055,25265.0
2019-05-01 14:25:00,53.95,53.97,53.88,53.89,23966.0,39.9981,40.0129,39.9462,39.9536,23966.0
2019-05-01 14:30:00,53.88,53.94,53.82,53.83,57030.0,39.9462,39.9907,39.9017,39.9091,57030.0
2019-05-01 14:35:00,53.83,53.85,53.68,53.68,57982.0,39.9091,39.9239,39.7979,39.7979,57982.0
2019-05-01 14:40:00,53.68,53.79,53.64,53.78,58928.0,39.7979,39.8794,39.7682,39.872,58928.0
2019-05-01 14:45:00,53.78,53.78,53.69,53.71,43962.0,39.872,39.872,39.8053,39.8201,43962.0
2019-05-01 14:50:00,53.71,53.83,53.68,53.83,47008.0,39.8201,39.9091,39.7979,39.9091,47008.0
2019-05-01 14:55:00,53.83,53.83,53.75,53.78,31669.0,39.9091,39.9091,39.8498,39.872,31669.0
2019-05-01 15:00:00,53.77,53.79,53.68,53.73,32546.0,39.8646,39.8794,39.7979,39.835,32546.0
2019-05-01 15:05:00,53.73,53.79,53.69,53.76,62208.0,39.835,39.8794,39.8053,39.8572,62208.0
2019-05-01 15:10:00,53.77,53.87,53.75,53.86,42264.0,39.8646,39.9388,39.8498,39.9313,42264.0
2019-05-01 15:15:00,53.85,53.88,53.81,53.87,57507.0,39.9239,39.9462,39.8943,39.9388,57507.0
2019-05-01 15:20:00,53.87,53.88,53.75,53.75,51821.0,39.9388,39.9462,39.8498,39.8498,51821.0
2019-05-01 15:25:00,53.75,53.81,53.71,53.78,51221.0,39.8498,39.8943,39.8201,39.872,51221.0
2019-05-01 15:30:00,53.78,53.79,53.73,53.75,59188.0,39.872,39.8794,39.835,39.8498,59188.0
2019-05-01 15:35:00,53.75,53.79,53.73,53.75,63615.0,39.8498,39.8794,39.835,39.8498,63615.0
2019-05-01 15:40:00,53.74,53.8,53.73,53.79,64930.0,39.8424,39.8869,39.835,39.8794,64930.0
2019-05-01 15:45:00,53.8,53.8,53.7,53.72,93708.0,39.8869,39.8869,39.8127,39.8275,93708.0
2019-05-01 15:50:00,53.72,53.74,53.64,53.64,112471.0,39.8275,39.8424,39.7682,39.7682,112471.0
2019-05-01 15:55:00,53.66,53.75,53.61,53.67,507822.0,39.7831,39.8498,39.746,39.7905,507822.0
2019-05-02 09:30:00,53.81,53.87,53.56,53.66,104498.0,39.8943,39.9388,39.7089,39.7831,104498.0
2019-05-02 09:35:00,53.67,53.72,53.58,53.64,37928.0,39.7905,39.8275,39.7238,39.7682,37928.0
2019-05-02 09:40:00,53.64,53.72,53.52,53.59,61957.0,39.7682,39.8275,39.6793,39.7312,61957.0
2019-05-02 09:45:00,53.59,53.59,53.42,53.42,54559.0,39.7312,39.7312,39.6051,39.6051,54559.0
2019-05-02 09:50:00,53.43,53.53,53.41,53.49,48105.0,39.6125,39.6867,39.5977,39.657,48105.0
2019-05-02 09:55:00,53.48,53.52,53.46,53.49,34334.0,39.6496,39.6793,39.6348,39.657,34334.0
2019-05-02 10:00:00,53.48,53.58,53.46,53.56,42825.0,39.6496,39.7238,39.6348,39.7089,42825.0
2019-05-02 10:05:00,53.56,53.57,53.45,53.5,40175.0,39.7089,39.7163,39.6274,39.6644,40175.0
2019-05-02 10:10:00,53.5,53.63,53.49,53.61,36236.0,39.6644,39.7608,39.657,39.746,36236.0
2019-05-02 10:15:00,53.6,53.61,53.53,53.54,27874.0,39.7386,39.746,39.6867,39.6941,27874.0
2019-05-02 10:20:00,53.54,53.57,53.5,53.57,43311.0,39.6941,39.7163,39.6644,39.7163,43311.0
2019-05-02 10:25:00,53.56,53.59,53.51,53.58,24856.0,39.7089,39.7312,39.6719,39.7238,24856.0
2019-05-02 10:30:00,53.58,53.68,53.58,53.67,51908.0,39.7238,39.7979,39.7238,39.7905,51908.0
2019-05-02 10:35:00,53.68,53.72,53.61,53.61,42995.0,39.7979,39.8275,39.746,39.746,42995.0
2019-05-02 10:40:00,53.6,53.6,53.52,53.57,42637.0,39.7386,39.7386,39.6793,39.7163,42637.0
2019-05-02 10:45:00,53.57,53.57,53.5,53.51,32639.0,39.7163,39.7163,39.6644,39.6719,32639.0
2019-05-02 10:50:00,53.5,53.5,53.37,53.41,42321.0,39.6644,39.6644,39.5681,39.5977,42321.0
2019-05-02 10:55:00,53.41,53.44,53.35,53.42,38333.0,39.5977,39.62,39.5532,39.6051,38333.0
2019-05-02 11:00:00,53.43,53.45,53.37,53.44,30690.0,39.6125,39.6274,39.5681,39.62,30690.0
2019-05-02 11:05:00,53.44,53.58,53.44,53.58,37539.0,39.62,39.7238,39.62,39.7238,37539.0
2019-05-02 11:10:00,53.58,53.58,53.47,53.47,23741.0,39.7238,39.7238,39.6422,39.6422,23741.0
2019-05-02 11:15:00,53.47,53.48,53.26,53.26,67846.0,39.6422,39.6496,39.4865,39.4865,67846.0
2019-05-02 11:20:00,53.27,53.28,53.18,53.2,67896.0,39.4939,39.5013,39.4272,39.442,67896.0
2019-05-02 11:25:00,53.19,53.23,53.13,53.14,49702.0,39.4346,39.4643,39.3901,39.3975,49702.0
2019-05-02 11:30:00,53.14,53.23,53.13,53.21,56969.0,39.3975,39.4643,39.3901,39.4494,56969.0
2019-05-02 11:35:00,53.21,53.29,53.17,53.2,34970.0,39.4494,39.5087,39.4198,39.442,34970.0
2019-05-02 11:40:00,53.19,53.22,53.11,53.12,58153.0,39.4346,39.4568,39.3753,39.3827,58153.0
2019-05-02 11:45:00,53.12,53.12,53.01,53.06,80319.0,39.3827,39.3827,39.3012,39.3382,80319.0
2019-05-02 11:50:00,53.05,53.09,52.98,53.05,93789.0,39.3308,39.3605,39.2789,39.3308,93789.0
2019-05-02 11:55:00,53.04,53.14,53.04,53.13,49558.0,39.3234,39.3975,39.3234,39.3901,49558.0
2019-05-02 12:00:00,53.14,53.18,53.07,53.16,48009.0,39.3975,39.4272,39.3456,39.4124,48009.0
2019-05-02 12:05:00,53.17,53.19,53.07,53.1,35138.0,39.4198,39.4346,39.3456,39.3679,35138.0
2019-05-02 12:10:00,53.11,53.15,53.04,53.05,31517.0,39.3753,39.405,39.3234,39.3308,31517.0
2019-05-02 12:15:00,53.05,53.09,53.03,53.06,39307.0,39.3308,39.3605,39.316,39.3382,39307.0
2019-05-02 12:20:00,53.07,53.16,53.06,53.15,30358.0,39.3456,39.4124,39.3382,39.405,30358.0
2019-05-02 12:25:00,53.14,53.16,53.05,53.09,39814.0,39.3975,39.4124,39.3308,39.3605,39814.0
2019-05-02 12:30:00,53.1,53.22,53.09,53.2,49067.0,39.3679,39.4568,39.3605,39.442,49067.0
2019-05-02 12:35:00,53.2,53.28,53.19,53.28,33713.0,39.442,39.5013,39.4346,39.5013,33713.0
2019-05-02 12:40:00,53.28,53.31,53.16,53.16,44125.0,39.5013,39.5236,39.4124,39.4124,44125.0
2019-05-02 12:45:00,53.15,53.32,53.15,53.32,37453.0,39.405,39.531,39.405,39.531,37453.0
2019-05-02 12:50:00,53.31,53.36,53.24,53.36,53176.0,39.5236,39.5606,39.4717,39.5606,53176.0
2019-05-02 12:55:00,53.35,53.38,53.3,53.36,45482.0,39.5532,39.5755,39.5162,39.5606,45482.0
2019-05-02 13:00:00,53.36,53.37,53.25,53.26,58377.0,39.5606,39.5681,39.4791,39.4865,58377.0
2019-05-02 13:05:00,53.26,53.35,53.25,53.34,28711.0,39.4865,39.5532,39.4791,39.5458,28711.0
2019-05-02 13:10:00,53.35,53.42,53.35,53.4,36431.0,39.5532,39.6051,39.5532,39.5903,36431.0
2019-05-02 13:15:00,53.4,53.54,53.4,53.53,47903.0,39.5903,39.6941,39.5903,39.6867,47903.0
2019-05-02 13:20:00,53.53,53.6,53.53,53.58,44885.0,39.6867,39.7386,39.6867,39.7238,44885.0
2019-05-02 13:25:00,53.59,53.64,53.58,53.6,54660.0,39.7312,39.7682,39.7238,39.7386,54660.0
2019-05-02 13:30:00,53.6,53.63,53.56,53.58,30413.0,39.7386,39.7608,39.7089,39.7238,30413.0
2019-05-02 13:35:00,53.58,53.77,53.58,53.71,63176.0,39.7238,39.8646,39.7238,39.8201,63176.0
2019-05-02 13:40:00,53.72,53.75,53.68,53.7,41394.0,39.8275,39.8498,39.7979,39.8127,41394.0
2019-05-02 13:45:00,53.7,53.7,53.64,53.67,28505.0,39.8127,39.8127,39.7682,39.7905,28505.0
2019-05-02 13:50:00,53.67,53.74,53.64,53.65,39176.0,39.7905,39.8424,39.7682,39.7756,39176.0
2019-05-02 13:55:00,53.65,53.69,53.61,53.66,40636.0,39.7756,39.8053,39.746,39.7831,40636.0
2019-05-02 14:00:00,53.66,53.73,53.62,53.72,28605.0,39.7831,39.835,39.7534,39.8275,28605.0
2019-05-02 14:05:00,53.72,53.78,53.7,53.72,44596.0,39.8275,39.872,39.8127,39.8275,44596.0
2019-05-02 14:10:00,53.71,53.77,53.69,53.76,64078.0,39.8201,39.8646,39.8053,39.8572,64078.0
2019-05-02 14:15:00,53.76,53.79,53.74,53.75,38475.0,39.8572,39.8794,39.8424,39.8498,38475.0
2019-05-02 14:20:00,53.75,53.87,53.74,53.87,38137.0,39.8498,39.9388,39.8424,39.9388,38137.0
2019-05-02 14:25:00,53.87,53.9,53.74,53.74,51542.0,39.9388,39.961,39.8424,39.8424,51542.0
2019-05-02 14:30:00,53.75,53.77,53.68,53.71,64993.0,39.8498,39.8646,39.7979,39.8201,64993.0
2019-05-02 14:35:00,53.7,53.72,53.66,53.72,25232.0,39.8127,39.8275,39.7831,39.8275,25232.0
2019-05-02 14:40:00,53.72,53.73,53.67,53.7,27126.0,39.8275,39.835,39.7905,39.8127,27126.0
2019-05-02 14:45:00,53.71,53.74,53.6,53.62,61360.0,39.8201,39.8424,39.7386,39.7534,61360.0
2019-05-02 14:50:00,53.62,53.72,53.59,53.71,46470.0,39.7534,39.8275,39.7312,39.8201,46470.0
2019-05-02 14:55:00,53.72,53.74,53.65,53.66,47209.0,39.8275,39.8424,39.7756,39.7831,47209.0
2019-05-02 15:00:00,53.66,53.69,53.65,53.67,36081.0,39.7831,39.8053,39.7756,39.7905,36081.0
2019-05-02 15:05:00,53.67,53.7,53.64,53.65,68123.0,39.7905,39.8127,39.7682,39.7756,68123.0
2019-05-02 15:10:00,53.66,53.67,53.62,53.65,56605.0,39.7831,39.7905,39.7534,39.7756,56605.0
2019-05-02 15:15:00,53.64,53.77,53.63,53.77,63067.0,39.7682,39.8646,39.7608,39.8646,63067.0
2019-05-02 15:20:00,53.77,53.82,53.77,53.8,40234.0,39.8646,39.9017,39.8646,39.8869,40234.0
2019-05-02 15:25:00,53.8,53.82,53.78,53.79,42401.0,39.8869,39.9017,39.872,39.8794,42401.0
2019-05-02 15:30:00,53.79,53.85,53.75,53.82,52366.0,39.8794,39.9239,39.8498,39.9017,52366.0
2019-05-02 15:35:00,53.81,53.88,53.79,53.86,72371.0,39.8943,39.9462,39.8794,39.9313,72371.0
2019-05-02 15:40:00,53.86,53.87,53.82,53.85,67387.0,39.9313,39.9388,39.9017,39.9239,67387.0
2019-05-02 15:45:00,53.86,53.87,53.75,53.78,69079.0,39.9313,39.9388,39.8498,39.872,69079.0
2019-05-02 15:50:00,53.79,53.85,53.78,53.79,98953.0,39.8794,39.9239,39.872,39.8794,98953.0
2019-05-02 15:55:00,53.8,53.82,53.74,53.79,278352.0,39.8869,39.9017,39.8424,39.8794,278352.0
2019-05-03 09:30:00,54.16,54.26,53.85,54.26,226764.0,40.1538,40.2279,39.9239,40.2279,226764.0
2019-05-03 09:35:00,54.24,54.3,54.13,54.25,67228.0,40.2131,40.2576,40.1315,40.2205,67228.0
2019-05-03 09:40:00,54.25,54.33,54.14,54.14,53600.0,40.2205,40.2798,40.1389,40.1389,53600.0
2019-05-03 09:45:00,54.14,54.14,53.94,53.99,45817.0,40.1389,40.1389,39.9907,40.0277,45817.0
2019-05-03 09:50:00,53.99,54.03,53.87,53.93,39957.0,40.0277,40.0574,39.9388,39.9832,39957.0
2019-05-03 09:55:00,53.94,54.0,53.92,53.95,43605.0,39.9907,40.0351,39.9758,39.9981,43605.0
2019-05-03 10:00:00,53.94,53.98,53.84,53.91,43729.0,39.9907,40.0203,39.9165,39.9684,43729.0
2019-05-03 10:05:00,53.91,53.95,53.88,53.94,32509.0,39.9684,39.9981,39.9462,39.9907,32509.0
2019-05-03 10:10:00,53.95,54.01,53.91,53.94,43297.0,39.9981,40.0425,39.9684,39.9907,43297.0
2019-05-03 10:15:00,53.93,53.98,53.85,53.89,38681.0,39.9832,40.0203,39.9239,39.9536,38681.0
2019-05-03 10:20:00,53.9,53.92,53.84,53.87,29649.0,39.961,39.9758,39.9165,39.9388,29649.0
2019-05-03 10:25:00,53.87,53.97,53.86,53.97,25330.0,39.9388,40.0129,39.9313,40.0129,25330.0
2019-05-03 10:30:00,53.97,54.1,53.97,54.09,71005.0,40.0129,40.1093,40.0129,40.1019,71005.0
2019-05-03 10:35:00,54.09,54.11,54.05,54.09,32108.0,40.1019,40.1167,40.0722,40.1019,32108.0
2019-05-03 10:40:00,54.09,54.15,54.08,54.11,51545.0,40.1019,40.1463,40.0944,40.1167,51545.0
2019-05-03 10:45:00,54.11,54.12,53.93,53.94,26841.0,40.1167,40.1241,39.9832,39.9907,26841.0
2019-05-03 10:50:00,53.94,53.96,53.87,53.96,33194.0,39.9907,40.0055,39.9388,40.0055,33194.0
2019-05-03 10:55:00,53.96,54.04,53.94,54.02,34145.0,40.0055,40.0648,39.9907,40.05,34145.0
2019-05-03 11:00:00,54.01,54.13,54.01,54.12,34413.0,40.0425,40.1315,40.0425,40.1241,34413.0
2019-05-03 11:05:00,54.12,54.13,54.02,54.03,48144.0,40.1241,40.1315,40.05,40.0574,48144.0
2019-05-03 11:10:00,54.04,54.1,54.03,54.04,23523.0,40.0648,40.1093,40.0574,40.0648,23523.0
2019-05-03 11:15:00,54.04,54.05,53.92,53.92,31721.0,40.0648,40.0722,39.9758,39.9758,31721.0
2019-05-03 11:20:00,53.91,53.97,53.89,53.94,20001.0,39.9684,40.0129,39.9536,39.9907,20001.0
2019-05-03 11:25:00,53.95,53.98,53.9,53.93,21111.0,39.9981,40.0203,39.961,39.9832,21111.0
2019-05-03 11:30:00,53.93,53.97,53.89,53.92,26485.0,39.9832,40.0129,39.9536,39.9758,26485.0
2019-05-03 11:35:00,53.92,53.94,53.91,53.94,17707.0,39.9758,39.9907,39.9684,39.9907,17707.0
2019-05-03 11:40:00,53.95,54.02,53.94,54.02,26538.0,39.9981,40.05,39.9907,40.05,26538.0
2019-05-03 11:45:00,54.02,54.03,53.94,53.95,24065.0,40.05,40.0574,39.9907,39.9981,24065.0
2019-05-03 11:50:00,53.94,53.99,53.93,53.98,25355.0,39.9907,40.0277,39.9832,40.0203,25355.0
2019-05-03 11:55:00,53.98,54.01,53.98,54.0,18251.0,40.0203,40.0425,40.0203,40.0351,18251.0
2019-05-03 12:00:00,54.0,54.01,53.97,54.0,15557.0,40.0351,40.0425,40.0129,40.0351,15557.0
2019-05-03 12:05:00,54.01,54.1,54.0,54.09,26720.0,40.0425,40.1093,40.0351,40.1019,26720.0
2019-05-03 12:10:00,54.1,54.1,54.06,54.09,23704.0,40.1093,40.1093,40.0796,40.1019,23704.0
2019-05-03 12:15:00,54.09,54.11,54.07,54.08,23568.0,40.1019,40.1167,40.087,40.0944,23568.0
2019-05-03 12:20:00,54.08,54.11,54.0,54.06,324968.0,40.0944,40.1167,40.0351,40.0796,324968.0
2019-05-03 12:25:00,54.07,54.08,54.02,54.05,30794.0,40.087,40.0944,40.05,40.0722,30794.0
2019-05-03 12:30:00,54.05,54.06,54.01,54.04,52639.0,40.0722,40.0796,40.0425,40.0648,52639.0
2019-05-03 12:35:00,54.03,54.04,54.01,54.04,23431.0,40.0574,40.0648,40.0425,40.0648,23431.0
2019-05-03 12:40:00,54.03,54.08,54.02,54.05,29267.0,40.0574,40.0944,40.05,40.0722,29267.0
2019-05-03 12:45:00,54.06,54.07,54.02,54.02,43272.0,40.0796,40.087,40.05,40.05,43272.0
2019-05-03 12:50:00,54.03,54.03,54.0,54.02,20304.0,40.0574,40.0574,40.0351,40.05,20304.0
2019-05-03 12:55:00,54.02,54.02,54.0,54.0,9728.0,40.05,40.05,40.0351,40.0351,9728.0
2019-05-03 13:00:00,54.01,54.02,54.0,54.01,24429.0,40.0425,40.05,40.0351,40.0425,24429.0
2019-05-03 13:05:00,54.02,54.02,53.99,53.99,12737.0,40.05,40.05,40.0277,40.0277,12737.0
2019-05-03 13:10:00,54.0,54.03,53.99,54.02,24937.0,40.0351,40.0574,40.0277,40.05,24937.0
2019-05-03 13:15:00,54.03,54.09,54.02,54.08,56545.0,40.0574,40.1019,40.05,40.0944,56545.0
2019-05-03 13:20:00,54.09,54.16,54.05,54.09,88022.0,40.1019,40.1538,40.0722,40.1019,88022.0
2019-05-03 13:25:00,54.1,54.1,54.01,54.07,86759.0,40.1093,40.1093,40.0425,40.087,86759.0
2019-05-03 13:30:00,54.08,54.22,54.02,54.2,316613.0,40.0944,40.1982,40.05,40.1834,316613.0
2019-05-03 13:35:00,54.2,54.2,54.14,54.15,25809.0,40.1834,40.1834,40.1389,40.1463,25809.0
2019-05-03 13:40:00,54.15,54.16,54.08,54.09,41466.0,40.1463,40.1538,40.0944,40.1019,41466.0
2019-05-03 13:45:00,54.09,54.1,54.08,54.1,8795.0,40.1019,40.1093,40.0944,40.1093,8795.0
2019-05-03 13:50:00,54.09,54.1,53.97,53.98,143002.0,40.1019,40.1093,40.0129,40.0203,143002.0
2019-05-03 13:55:00,53.98,54.02,53.97,54.02,18754.0,40.0203,40.05,40.0129,40.05,18754.0
2019-05-03 14:00:00,54.03,54.08,54.02,54.06,40753.0,40.0574,40.0944,40.05,40.0796,40753.0
2019-05-03 14:05:00,54.07,54.15,54.06,54.13,17968.0,40.087,40.1463,40.0796,40.1315,17968.0
2019-05-03 14:10:00,54.14,54.16,54.13,54.15,30649.0,40.1389,40.1538,40.1315,40.1463,30649.0
2019-05-03 14:15:00,54.14,54.15,54.12,54.14,13064.0,40.1389,40.1463,40.1241,40.1389,13064.0
2019-05-03 14:20:00,54.14,54.19,54.13,54.16,40009.0,40.1389,40.176,40.1315,40.1538,40009.0
2019-05-03 14:25:00,54.16,54.22,54.16,54.21,62545.0,40.1538,40.1982,40.1538,40.1908,62545.0
2019-05-03 14:30:00,54.21,54.23,54.18,54.18,42311.0,40.1908,40.2057,40.1686,40.1686,42311.0
2019-05-03 14:35:00,54.18,54.18,54.0,54.07,456780.0,40.1686,40.1686,40.0351,40.087,456780.0
2019-05-03 14:40:00,54.07,54.16,54.07,54.16,19596.0,40.087,40.1538,40.087,40.1538,19596.0
2019-05-03 14:45:00,54.16,54.19,54.14,54.15,25576.0,40.1538,40.176,40.1389,40.1463,25576.0
2019-05-03 14:50:00,54.15,54.15,54.02,54.02,51452.0,40.1463,40.1463,40.05,40.05,51452.0
2019-05-03 14:55:00,54.01,54.02,53.99,54.01,33263.0,40.0425,40.05,40.0277,40.0425,33263.0
2019-05-03 15:00:00,54.01,54.13,54.0,54.12,277177.0,40.0425,40.1315,40.0351,40.1241,277177.0
2019-05-03 15:05:00,54.12,54.16,54.12,54.15,21318.0,40.1241,40.1538,40.1241,40.1463,21318.0
2019-05-03 15:10:00,54.15,54.16,54.1,54.14,23067.0,40.1463,40.1538,40.1093,40.1389,23067.0
2019-05-03 15:15:00,54.14,54.16,54.12,54.12,20842.0,40.1389,40.1538,40.1241,40.1241,20842.0
2019-05-03 15:20:00,54.13,54.16,54.12,54.14,35072.0,40.1315,40.1538,40.1241,40.1389,35072.0
2019-05-03 15:25:00,54.14,54.16,54.13,54.15,17665.0,40.1389,40.1538,40.1315,40.1463,17665.0
2019-05-03 15:30:00,54.14,54.16,54.12,54.14,35817.0,40.1389,40.1538,40.1241,40.1389,35817.0
2019-05-03 15:35:00,54.15,54.15,54.09,54.13,38642.0,40.1463,40.1463,40.1019,40.1315,38642.0
2019-05-03 15:40:00,54.13,54.14,54.06,54.08,50705.0,40.1315,40.1389,40.0796,40.0944,50705.0
2019-05-03 15:45:00,54.08,54.14,54.06,54.1,70227.0,40.0944,40.1389,40.0796,40.1093,70227.0
2019-05-03 15:50:00,54.11,54.14,54.09,54.13,66095.0,40.1167,40.1389,40.1019,40.1315,66095.0
2019-05-03 15:55:00,54.14,54.16,54.05,54.07,403358.0,40.1389,40.1538,40.0722,40.087,403358.0
2019-05-06 09:30:00,53.72,53.78,53.36,53.48,160158.0,39.8275,39.872,39.5606,39.6496,160158.0
2019-05-06 09:35:00,53.48,53.57,53.24,53.28,93915.0,39.6496,39.7163,39.4717,39.5013,93915.0
2019-05-06 09:40:00,53.28,53.33,53.17,53.33,60279.0,39.5013,39.5384,39.4198,39.5384,60279.0
2019-05-06 09:45:00,53.31,53.32,53.2,53.24,77885.0,39.5236,39.531,39.442,39.4717,77885.0
2019-05-06 09:50:00,53.24,53.27,53.13,53.23,94601.0,39.4717,39.4939,39.3901,39.4643,94601.0
2019-05-06 09:55:00,53.24,53.47,53.24,53.43,55035.0,39.4717,39.6422,39.4717,39.6125,55035.0
2019-05-06 10:00:00,53.44,53.47,53.37,53.43,56482.0,39.62,39.6422,39.5681,39.6125,56482.0
2019-05-06 10:05:00,53.43,53.67,53.41,53.67,43515.0,39.6125,39.7905,39.5977,39.7905,43515.0
2019-05-06 10:10:00,53.66,53.71,53.63,53.7,30372.0,39.7831,39.8201,39.7608,39.8127,30372.0
2019-05-06 10:15:00,53.7,53.71,53.64,53.67,25899.0,39.8127,39.8201,39.7682,39.7905,25899.0
2019-05-06 10:20:00,53.67,53.68,53.52,53.53,22977.0,39.7905,39.7979,39.6793,39.6867,22977.0
2019-05-06 10:25:00,53.54,53.59,53.54,53.59,19253.0,39.6941,39.7312,39.6941,39.7312,19253.0
2019-05-06 10:30:00,53.6,53.66,53.58,53.63,30926.0,39.7386,39.7831,39.7238,39.7608,30926.0
2019-05-06 10:35:00,53.62,53.67,53.56,53.61,128899.0,39.7534,39.7905,39.7089,39.746,128899.0
2019-05-06 10:40:00,53.63,53.63,53.38,53.39,34627.0,39.7608,39.7608,39.5755,39.5829,34627.0
2019-05-06 10:45:00,53.39,53.45,53.33,53.43,54175.0,39.5829,39.6274,39.5384,39.6125,54175.0
2019-05-06 10:50:00,53.42,53.61,53.42,53.55,37798.0,39.6051,39.746,39.6051,39.7015,37798.0
2019-05-06 10:55:00,53.54,53.62,53.54,53.6,24549.0,39.6941,39.7534,39.6941,39.7386,24549.0
2019-05-06 11:00:00,53.61,53.68,53.59,53.66,33312.0,39.746,39.7979,39.7312,39.7831,33312.0
2019-05-06 11:05:00,53.67,53.68,53.63,53.65,21175.0,39.7905,39.7979,39.7608,39.7756,21175.0
2019-05-06 11:10:00,53.66,53.68,53.61,53.66,16822.0,39.7831,39.7979,39.746,39.7831,16822.0
2019-05-06 11:15:00,53.66,53.76,53.64,53.73,35924.0,39.7831,39.8572,39.7682,39.835,35924.0
2019-05-06 11:20:00,53.75,53.77,53.74,53.76,18343.0,39.8498,39.8646,39.8424,39.8572,18343.0
2019-05-06 11:25:00,53.75,53.76,53.7,53.75,17866.0,39.8498,39.8572,39.8127,39.8498,17866.0
2019-05-06 11:30:00,53.75,53.79,53.64,53.66,47871.0,39.8498,39.8794,39.7682,39.7831,47871.0
2019-05-06 11:35:00,53.68,53.79,53.66,53.78,29401.0,39.7979,39.8794,39.7831,39.872,29401.0
2019-05-06 11:40:00,53.78,53.78,53.69,53.72,25098.0,39.872,39.872,39.8053,39.8275,25098.0
2019-05-06 11:45:00,53.72,53.76,53.66,53.66,16611.0,39.8275,39.8572,39.7831,39.7831,16611.0
2019-05-06 11:50:00,53.64,53.71,53.62,53.68,19183.0,39.7682,39.8201,39.7534,39.7979,19183.0
2019-05-06 11:55:00,53.68,53.73,53.63,53.66,18351.0,39.7979,39.835,39.7608,39.7831,18351.0
2019-05-06 12:00:00,53.67,53.73,53.62,53.64,23869.0,39.7905,39.835,39.7534,39.7682,23869.0
2019-05-06 12:05:00,53.64,53.71,53.64,53.7,22908.0,39.7682,39.8201,39.7682,39.8127,22908.0
2019-05-06 12:10:00,53.71,53.71,53.63,53.68,26991.0,39.8201,39.8201,39.7608,39.7979,26991.0
2019-05-06 12:15:00,53.68,53.72,53.63,53.71,21046.0,39.7979,39.8275,39.7608,39.8201,21046.0
2019-05-06 12:20:00,53.72,53.75,53.68,53.74,13098.0,39.8275,39.8498,39.7979,39.8424,13098.0
2019-05-06 12:25:00,53.74,53.75,53.71,53.73,21376.0,39.8424,39.8498,39.8201,39.835,21376.0
2019-05-06 12:30:00,53.73,53.77,53.72,53.73,27636.0,39.835,39.8646,39.8275,39.835,27636.0
2019-05-06 12:35:00,53.73,53.79,53.72,53.77,14243.0,39.835,39.8794,39.8275,39.8646,14243.0
2019-05-06 12:40:00,53.76,53.77,53.72,53.75,17800.0,39.8572,39.8646,39.8275,39.8498,17800.0
2019-05-06 12:45:00,53.75,53.77,53.69,53.69,40650.0,39.8498,39.8646,39.8053,39.8053,40650.0
2019-05-06 12:50:00,53.69,53.73,53.67,53.73,26448.0,39.8053,39.835,39.7905,39.835,26448.0
2019-05-06 12:55:00,53.73,53.73,53.67,53.67,22187.0,39.835,39.835,39.7905,39.7905,22187.0
2019-05-06 13:00:00,53.66,53.67,53.6,53.63,26547.0,39.7831,39.7905,39.7386,39.7608,26547.0
2019-05-06 13:05:00,53.64,53.72,53.64,53.68,22280.0,39.7682,39.8275,39.7682,39.7979,22280.0
2019-05-06 13:10:00,53.68,53.71,53.67,53.69,15859.0,39.7979,39.8201,39.7905,39.8053,15859.0
2019-05-06 13:15:00,53.69,53.76,53.68,53.73,15531.0,39.8053,39.8572,39.7979,39.835,15531.0
2019-05-06 13:20:00,53.72,53.75,53.69,53.74,22981.0,39.8275,39.8498,39.8053,39.8424,22981.0
2019-05-06 13:25:00,53.74,53.78,53.74,53.78,14250.0,39.8424,39.872,39.8424,39.872,14250.0
2019-05-06 13:30:00,53.78,53.78,53.71,53.72,27233.0,39.872,39.872,39.8201,39.8275,27233.0
2019-05-06 13:35:00,53.72,53.74,53.69,53.74,27434.0,39.8275,39.8424,39.8053,39.8424,27434.0
2019-05-06 13:40:00,53.75,53.75,53.67,53.68,24391.0,39.8498,39.8498,39.7905,39.7979,24391.0
2019-05-06 13:45:00,53.67,53.76,53.67,53.71,76404.0,39.7905,39.8572,39.7905,39.8201,76404.0
2019-05-06 13:50:00,53.71,53.76,53.7,53.74,53605.0,39.8201,39.8572,39.8127,39.8424,53605.0
2019-05-06 13:55:00,53.74,53.75,53.69,53.73,35057.0,39.8424,39.8498,39.8053,39.835,35057.0
2019-05-06 14:00:00,53.74,53.76,53.7,53.72,51450.0,39.8424,39.8572,39.8127,39.8275,51450.0
2019-05-06 14:05:00,53.72,53.79,53.63,53.67,185758.0,39.8275,39.8794,39.7608,39.7905,185758.0
2019-05-06 14:10:00,53.68,53.72,53.62,53.63,39035.0,39.7979,39.8275,39.7534,39.7608,39035.0
2019-05-06 14:15:00,53.62,53.67,53.6,53.64,30626.0,39.7534,39.7905,39.7386,39.7682,30626.0
2019-05-06 14:20:00,53.65,53.69,53.63,53.63,27309.0,39.7756,39.8053,39.7608,39.7608,27309.0
2019-05-06 14:25:00,53.63,53.67,53.61,53.66,37632.0,39.7608,39.7905,39.746,39.7831,37632.0
2019-05-06 14:30:00,53.66,53.74,53.66,53.73,33622.0,39.7831,39.8424,39.7831,39.835,33622.0
2019-05-06 14:35:00,53.74,53.82,53.72,53.79,43944.0,39.8424,39.9017,39.8275,39.8794,43944.0
2019-05-06 14:40:00,53.79,53.87,53.77,53.87,25845.0,39.8794,39.9388,39.8646,39.9388,25845.0
2019-05-06 14:45:00,53.86,54.04,53.86,54.03,66034.0,39.9313,40.0648,39.9313,40.0574,66034.0
2019-05-06 14:50:00,54.02,54.06,53.97,54.01,42647.0,40.05,40.0796,40.0129,40.0425,42647.0
2019-05-06 14:55:00,54.01,54.06,53.99,54.03,66982.0,40.0425,40.0796,40.0277,40.0574,66982.0
2019-05-06 15:00:00,54.03,54.1,54.02,54.08,88817.0,40.0574,40.1093,40.05,40.0944,88817.0
2019-05-06 15:05:00,54.08,54.09,54.01,54.01,95678.0,40.0944,40.1019,40.0425,40.0425,95678.0
2019-05-06 15:10:00,54.02,54.02,53.94,53.96,29989.0,40.05,40.05,39.9907,40.0055,29989.0
2019-05-06 15:15:00,53.96,54.0,53.93,53.94,50509.0,40.0055,40.0351,39.9832,39.9907,50509.0
2019-05-06 15:20:00,53.95,54.03,53.94,54.02,30347.0,39.9981,40.0574,39.9907,40.05,30347.0
2019-05-06 15:25:00,54.03,54.09,54.02,54.04,51686.0,40.0574,40.1019,40.05,40.0648,51686.0
2019-05-06 15:30:00,54.04,54.05,53.99,54.05,45068.0,40.0648,40.0722,40.0277,40.0722,45068.0
2019-05-06 15:35:00,54.05,54.09,54.02,54.02,40172.0,40.0722,40.1019,40.05,40.05,40172.0
2019-05-06 15:40:00,54.03,54.05,53.96,53.96,89636.0,40.0574,40.0722,40.0055,40.0055,89636.0
2019-05-06 15:45:00,53.96,53.96,53.9,53.94,83055.0,40.0055,40.0055,39.961,39.9907,83055.0
2019-05-06 15:50:00,53.95,53.97,53.92,53.92,108907.0,39.9981,40.0129,39.9758,39.9758,108907.0
2019-05-06 15:55:00,53.92,53.96,53.8,53.94,554684.0,39.9758,40.0055,39.8869,39.9907,554684.0
2019-05-07 09:30:00,53.59,53.6,53.28,53.48,184271.0,39.7312,39.7386,39.5013,39.6496,184271.0
2019-05-07 09:35:00,53.45,53.57,53.37,53.49,68629.0,39.6274,39.7163,39.5681,39.657,68629.0
2019-05-07 09:40:00,53.5,53.56,53.44,53.56,50384.0,39.6644,39.7089,39.62,39.7089,50384.0
2019-05-07 09:45:00,53.56,53.71,53.4,53.45,71560.0,39.7089,39.8201,39.5903,39.6274,71560.0
2019-05-07 09:50:00,53.46,53.63,53.43,53.61,45546.0,39.6348,39.7608,39.6125,39.746,45546.0
2019-05-07 09:55:00,53.6,53.71,53.53,53.64,36958.0,39.7386,39.8201,39.6867,39.7682,36958.0
2019-05-07 10:00:00,53.65,53.68,53.43,53.48,92691.0,39.7756,39.7979,39.6125,39.6496,92691.0
2019-05-07 10:05:00,53.45,53.57,53.44,53.54,26815.0,39.6274,39.7163,39.62,39.6941,26815.0
2019-05-07 10:10:00,53.54,53.54,53.39,53.4,39882.0,39.6941,39.6941,39.5829,39.5903,39882.0
2019-05-07 10:15:00,53.4,53.51,53.38,53.47,65334.0,39.5903,39.6719,39.5755,39.6422,65334.0
2019-05-07 10:20:00,53.45,53.57,53.44,53.52,64312.0,39.6274,39.7163,39.62,39.6793,64312.0
2019-05-07 10:25:00,53.52,53.55,53.42,53.54,31104.0,39.6793,39.7015,39.6051,39.6941,31104.0
2019-05-07 10:30:00,53.53,53.55,53.44,53.48,40789.0,39.6867,39.7015,39.62,39.6496,40789.0
2019-05-07 10:35:00,53.48,53.58,53.46,53.52,28948.0,39.6496,39.7238,39.6348,39.6793,28948.0
2019-05-07 10:40:00,53.51,53.58,53.49,53.5,27055.0,39.6719,39.7238,39.657,39.6644,27055.0
2019-05-07 10:45:00,53.5,53.69,53.49,53.67,32750.0,39.6644,39.8053,39.657,39.7905,32750.0
2019-05-07 10:50:00,53.66,53.69,53.6,53.69,29785.0,39.7831,39.8053,39.7386,39.8053,29785.0
2019-05-07 10:55:00,53.69,53.76,53.63,53.69,30257.0,39.8053,39.8572,39.7608,39.8053,30257.0
2019-05-07 11:00:00,53.69,53.78,53.65,53.73,46304.0,39.8053,39.872,39.7756,39.835,46304.0
2019-05-07 11:05:00,53.72,53.87,53.72,53.87,28695.0,39.8275,39.9388,39.8275,39.9388,28695.0
2019-05-07 11:10:00,53.86,53.86,53.75,53.76,22915.0,39.9313,39.9313,39.8498,39.8572,22915.0
2019-05-07 11:15:00,53.75,53.76,53.67,53.71,22491.0,39.8498,39.8572,39.7905,39.8201,22491.0
2019-05-07 11:20:00,53.71,53.71,53.53,53.54,30420.0,39.8201,39.8201,39.6867,39.6941,30420.0
2019-05-07 11:25:00,53.54,53.65,53.5,53.58,29193.0,39.6941,39.7756,39.6644,39.7238,29193.0
2019-05-07 11:30:00,53.57,53.62,53.54,53.56,30037.0,39.7163,39.7534,39.6941,39.7089,30037.0
2019-05-07 11:35:00,53.56,53.57,53.46,53.54,42312.0,39.7089,39.7163,39.6348,39.6941,42312.0
2019-05-07 11:40:00,53.55,53.62,53.5,53.5,34651.0,39.7015,39.7534,39.6644,39.6644,34651.0
2019-05-07 11:45:00,53.5,53.61,53.47,53.57,35247.0,39.6644,39.746,39.6422,39.7163,35247.0
2019-05-07 11:50:00,53.56,53.6,53.46,53.6,37174.0,39.7089,39.7386,39.6348,39.7386,37174.0
2019-05-07 11:55:00,53.6,53.61,53.52,53.59,21831.0,39.7386,39.746,39.6793,39.7312,21831.0
2019-05-07 12:00:00,53.58,53.58,53.46,53.52,23886.0,39.7238,39.7238,39.6348,39.6793,23886.0
2019-05-07 12:05:00,53.51,53.55,53.47,53.51,26865.0,39.6719,39.7015,39.6422,39.6719,26865.0
2019-05-07 12:10:00,53.52,53.53,53.48,53.49,22745.0,39.6793,39.6867,39.6496,39.657,22745.0
2019-05-07 12:15:00,53.49,53.55,53.48,53.52,21325.0,39.657,39.7015,39.6496,39.6793,21325.0
2019-05-07 12:20:00,53.51,53.59,53.51,53.57,20053.0,39.6719,39.7312,39.6719,39.7163,20053.0
2019-05-07 12:25:00,53.57,53.64,53.57,53.63,22189.0,39.7163,39.7682,39.7163,39.7608,22189.0
2019-05-07 12:30:00,53.63,53.65,53.61,53.63,20265.0,39.7608,39.7756,39.746,39.7608,20265.0
2019-05-07 12:35:00,53.64,53.69,53.58,53.61,29345.0,39.7682,39.8053,39.7238,39.746,29345.0
2019-05-07 12:40:00,53.61,53.63,53.56,53.6,26348.0,39.746,39.7608,39.7089,39.7386,26348.0
2019-05-07 12:45:00,53.59,53.66,53.59,53.63,37596.0,39.7312,39.7831,39.7312,39.7608,37596.0
2019-05-07 12:50:00,53.64,53.74,53.64,53.67,22531.0,39.7682,39.8424,39.7682,39.7905,22531.0
2019-05-07 12:55:00,53.67,53.68,53.58,53.58,18920.0,39.7905,39.7979,39.7238,39.7238,18920.0
2019-05-07 13:00:00,53.56,53.58,53.47,53.47,78839.0,39.7089,39.7238,39.6422,39.6422,78839.0
2019-05-07 13:05:00,53.48,53.49,53.4,53.41,30429.0,39.6496,39.657,39.5903,39.5977,30429.0
2019-05-07 13:10:00,53.42,53.45,53.35,53.37,111527.0,39.6051,39.6274,39.5532,39.5681,111527.0
2019-05-07 13:15:00,53.37,53.37,53.25,53.27,76510.0,39.5681,39.5681,39.4791,39.4939,76510.0
2019-05-07 13:20:00,53.26,53.27,53.13,53.14,107173.0,39.4865,39.4939,39.3901,39.3975,107173.0
2019-05-07 13:25:00,53.13,53.22,53.13,53.16,56817.0,39.3901,39.4568,39.3901,39.4124,56817.0
2019-05-07 13:30:00,53.16,53.16,53.09,53.1,73903.0,39.4124,39.4124,39.3605,39.3679,73903.0
2019-05-07 13:35:00,53.1,53.11,53.02,53.07,115142.0,39.3679,39.3753,39.3086,39.3456,115142.0
2019-05-07 13:40:00,53.06,53.08,53.02,53.06,48665.0,39.3382,39.3531,39.3086,39.3382,48665.0
2019-05-07 13:45:00,53.06,53.08,53.02,53.05,58139.0,39.3382,39.3531,39.3086,39.3308,58139.0
2019-05-07 13:50:00,53.06,53.12,53.02,53.05,79755.0,39.3382,39.3827,39.3086,39.3308,79755.0
2019-05-07 13:55:00,53.06,53.14,53.03,53.09,41461.0,39.3382,39.3975,39.316,39.3605,41461.0
2019-05-07 14:00:00,53.08,53.13,53.05,53.08,36996.0,39.3531,39.3901,39.3308,39.3531,36996.0
2019-05-07 14:05:00,53.08,53.26,53.08,53.19,41573.0,39.3531,39.4865,39.3531,39.4346,41573.0
2019-05-07 14:10:00,53.19,53.19,53.1,53.14,29617.0,39.4346,39.4346,39.3679,39.3975,29617.0
2019-05-07 14:15:00,53.15,53.19,53.1,53.11,35829.0,39.405,39.4346,39.3679,39.3753,35829.0
2019-05-07 14:20:00,53.1,53.16,53.07,53.07,27650.0,39.3679,39.4124,39.3456,39.3456,27650.0
2019-05-07 14:25:00,53.06,53.11,53.02,53.03,32739.0,39.3382,39.3753,39.3086,39.316,32739.0
2019-05-07 14:30:00,53.04,53.06,52.96,52.97,78305.0,39.3234,39.3382,39.2641,39.2715,78305.0
2019-05-07 14:35:00,52.97,53.0,52.93,52.98,42054.0,39.2715,39.2937,39.2418,39.2789,42054.0
2019-05-07 14:40:00,52.98,53.03,52.96,52.98,48109.0,39.2789,39.316,39.2641,39.2789,48109.0
2019-05-07 14:45:00,52.97,53.0,52.9,52.91,49823.0,39.2715,39.2937,39.2196,39.227,49823.0
2019-05-07 14:50:00,52.91,53.07,52.9,53.07,33661.0,39.227,39.3456,39.2196,39.3456,33661.0
2019-05-07 14:55:00,53.08,53.11,53.05,53.08,65763.0,39.3531,39.3753,39.3308,39.3531,65763.0
2019-05-07 15:00:00,53.08,53.09,53.02,53.07,33882.0,39.3531,39.3605,39.3086,39.3456,33882.0
2019-05-07 15:05:00,53.07,53.09,52.98,53.0,68369.0,39.3456,39.3605,39.2789,39.2937,68369.0
2019-05-07 15:10:00,53.0,53.03,52.96,52.98,57291.0,39.2937,39.316,39.2641,39.2789,57291.0
2019-05-07 15:15:00,52.98,52.98,52.91,52.93,56655.0,39.2789,39.2789,39.227,39.2418,56655.0
2019-05-07 15:20:00,52.93,52.96,52.85,52.86,82993.0,39.2418,39.2641,39.1825,39.1899,82993.0
2019-05-07 15:25:00,52.87,52.87,52.8,52.82,64070.0,39.1974,39.1974,39.1455,39.1603,64070.0
2019-05-07 15:30:00,52.82,52.83,52.73,52.74,139966.0,39.1603,39.1677,39.0936,39.101,139966.0
2019-05-07 15:35:00,52.74,52.74,52.66,52.71,114679.0,39.101,39.101,39.0417,39.0787,114679.0
2019-05-07 15:40:00,52.71,52.92,52.7,52.91,66594.0,39.0787,39.2344,39.0713,39.227,66594.0
2019-05-07 15:45:00,52.91,52.96,52.87,52.91,90739.0,39.227,39.2641,39.1974,39.227,90739.0
2019-05-07 15:50:00,52.91,52.95,52.86,52.93,238075.0,39.227,39.2567,39.1899,39.2418,238075.0
2019-05-07 15:55:00,52.93,53.02,52.89,52.91,451696.0,39.2418,39.3086,39.2122,39.227,451696.0
2019-05-08 09:30:00,53.07,53.14,52.51,52.51,193191.0,39.3456,39.3975,38.9305,38.9305,193191.0
2019-05-08 09:35:00,52.54,52.79,52.4,52.66,75453.0,38.9527,39.1381,38.8489,39.0417,75453.0
2019-05-08 09:40:00,52.65,52.68,52.38,52.46,83969.0,39.0343,39.0565,38.8341,38.8934,83969.0
2019-05-08 09:45:00,52.46,52.6,52.42,52.52,81868.0,38.8934,38.9972,38.8637,38.9379,81868.0
2019-05-08 09:50:00,52.52,52.76,52.47,52.71,55146.0,38.9379,39.1158,38.9008,39.0787,55146.0
2019-05-08 09:55:00,52.71,52.91,52.71,52.9,45991.0,39.0787,39.227,39.0787,39.2196,45991.0
2019-05-08 10:00:00,52.91,52.93,52.83,52.88,37766.0,39.227,39.2418,39.1677,39.2048,37766.0
2019-05-08 10:05:00,52.88,53.08,52.88,53.04,46881.0,39.2048,39.3531,39.2048,39.3234,46881.0
2019-05-08 10:10:00,53.03,53.12,52.93,53.11,54556.0,39.316,39.3827,39.2418,39.3753,54556.0
2019-05-08 10:15:00,53.11,53.2,53.08,53.16,70853.0,39.3753,39.442,39.3531,39.4124,70853.0
2019-05-08 10:20:00,53.15,53.22,53.04,53.18,46182.0,39.405,39.4568,39.3234,39.4272,46182.0
2019-05-08 10:25:00,53.19,53.2,53.09,53.13,34760.0,39.4346,39.442,39.3605,39.3901,34760.0
2019-05-08 10:30:00,53.14,53.21,53.11,53.16,56811.0,39.3975,39.4494,39.3753,39.4124,56811.0
2019-05-08 10:35:00,53.17,53.2,53.09,53.12,39077.0,39.4198,39.442,39.3605,39.3827,39077.0
2019-05-08 10:40:00,53.12,53.2,53.1,53.2,29476.0,39.3827,39.442,39.3679,39.442,29476.0
2019-05-08 10:45:00,53.2,53.34,53.18,53.28,44138.0,39.442,39.5458,39.4272,39.5013,44138.0
2019-05-08 10:50:00,53.27,53.38,53.26,53.34,37257.0,39.4939,39.5755,39.4865,39.5458,37257.0
2019-05-08 10:55:00,53.34,53.46,53.23,53.45,57718.0,39.5458,39.6348,39.4643,39.6274,57718.0
2019-05-08 11:00:00,53.45,53.57,53.35,53.55,73279.0,39.6274,39.7163,39.5532,39.7015,73279.0
2019-05-08 11:05:00,53.54,53.62,53.51,53.54,68113.0,39.6941,39.7534,39.6719,39.6941,68113.0
2019-05-08 11:10:00,53.55,53.64,53.54,53.62,89200.0,39.7015,39.7682,39.6941,39.7534,89200.0
2019-05-08 11:15:00,53.61,53.67,53.57,53.59,39740.0,39.746,39.7905,39.7163,39.7312,39740.0
2019-05-08 11:20:00,53.6,53.6,53.48,53.56,53414.0,39.7386,39.7386,39.6496,39.7089,53414.0
2019-05-08 11:25:00,53.57,53.61,53.53,53.54,30364.0,39.7163,39.746,39.6867,39.6941,30364.0
2019-05-08 11:30:00,53.54,53.61,53.41,53.48,60902.0,39.6941,39.746,39.5977,39.6496,60902.0
2019-05-08 11:35:00,53.48,53.52,53.39,53.4,67704.0,39.6496,39.6793,39.5829,39.5903,67704.0
2019-05-08 11:40:00,53.4,53.45,53.39,53.44,24642.0,39.5903,39.6274,39.5829,39.62,24642.0
2019-05-08 11:45:00,53.44,53.62,53.43,53.62,27302.0,39.62,39.7534,39.6125,39.7534,27302.0
2019-05-08 11:50:00,53.61,53.68,53.6,53.66,54045.0,39.746,39.7979,39.7386,39.7831,54045.0
2019-05-08 11:55:00,53.65,53.76,53.65,53.66,49035.0,39.7756,39.8572,39.7756,39.7831,49035.0
2019-05-08 12:00:00,53.65,53.65,53.56,53.59,34372.0,39.7756,39.7756,39.7089,39.7312,34372.0
2019-05-08 12:05:00,53.6,53.62,53.49,53.51,27448.0,39.7386,39.7534,39.657,39.6719,27448.0
2019-05-08 12:10:00,53.51,53.56,53.49,53.5,54998.0,39.6719,39.7089,39.657,39.6644,54998.0
2019-05-08 12:15:00,53.49,53.59,53.49,53.55,37745.0,39.657,39.7312,39.657,39.7015,37745.0
2019-05-08 12:20:00,53.56,53.56,53.45,53.51,68279.0,39.7089,39.7089,39.6274,39.6719,68279.0
2019-05-08 12:25:00,53.51,53.64,53.51,53.62,21611.0,39.6719,39.7682,39.6719,39.7534,21611.0
2019-05-08 12:30:00,53.62,53.65,53.58,53.65,25244.0,39.7534,39.7756,39.7238,39.7756,25244.0
2019-05-08 12:35:00,53.65,53.7,53.62,53.66,32529.0,39.7756,39.8127,39.7534,39.7831,32529.0
2019-05-08 12:40:00,53.67,53.72,53.67,53.7,25368.0,39.7905,39.8275,39.7905,39.8127,25368.0
2019-05-08 12:45:00,53.69,53.73,53.65,53.65,23422.0,39.8053,39.835,39.7756,39.7756,23422.0
2019-05-08 12:50:00,53.64,53.7,53.64,53.68,21145.0,39.7682,39.8127,39.7682,39.7979,21145.0
2019-05-08 12:55:00,53.68,53.76,53.68,53.74,29260.0,39.7979,39.8572,39.7979,39.8424,29260.0
2019-05-08 13:00:00,53.75,53.78,53.71,53.78,21357.0,39.8498,39.872,39.8201,39.872,21357.0
2019-05-08 13:05:00,53.79,53.82,53.76,53.77,23749.0,39.8794,39.9017,39.8572,39.8646,23749.0
2019-05-08 13:10:00,53.77,53.77,53.69,53.71,20707.0,39.8646,39.8646,39.8053,39.8201,20707.0
2019-05-08 13:15:00,53.72,53.73,53.69,53.72,18284.0,39.8275,39.835,39.8053,39.8275,18284.0
2019-05-08 13:20:00,53.72,53.77,53.71,53.73,21906.0,39.8275,39.8646,39.8201,39.835,21906.0
2019-05-08 13:25:00,53.73,53.76,53.72,53.75,17179.0,39.835,39.8572,39.8275,39.8498,17179.0
2019-05-08 13:30:00,53.74,53.74,53.67,53.72,22626.0,39.8424,39.8424,39.7905,39.8275,22626.0
2019-05-08 13:35:00,53.72,53.74,53.64,53.65,26043.0,39.8275,39.8424,39.7682,39.7756,26043.0
2019-05-08 13:40:00,53.65,53.66,53.6,53.65,19841.0,39.7756,39.7831,39.7386,39.7756,19841.0
2019-05-08 13:45:00,53.65,53.71,53.61,53.63,60879.0,39.7756,39.8201,39.746,39.7608,60879.0
2019-05-08 13:50:00,53.64,53.64,53.53,53.56,33905.0,39.7682,39.7682,39.6867,39.7089,33905.0
2019-05-08 13:55:00,53.56,53.63,53.55,53.62,14667.0,39.7089,39.7608,39.7015,39.7534,14667.0
2019-05-08 14:00:00,53.63,53.67,53.6,53.61,18915.0,39.7608,39.7905,39.7386,39.746,18915.0
2019-05-08 14:05:00,53.61,53.64,53.55,53.62,41087.0,39.746,39.7682,39.7015,39.7534,41087.0
2019-05-08 14:10:00,53.62,53.64,53.57,53.57,22827.0,39.7534,39.7682,39.7163,39.7163,22827.0
2019-05-08 14:15:00,53.57,53.65,53.57,53.61,18442.0,39.7163,39.7756,39.7163,39.746,18442.0
2019-05-08 14:20:00,53.62,53.69,53.6,53.68,18051.0,39.7534,39.8053,39.7386,39.7979,18051.0
2019-05-08 14:25:00,53.69,53.69,53.65,53.65,25574.0,39.8053,39.8053,39.7756,39.7756,25574.0
2019-05-08 14:30:00,53.66,53.74,53.64,53.71,24455.0,39.7831,39.8424,39.7682,39.8201,24455.0
2019-05-08 14:35:00,53.72,53.73,53.66,53.67,56406.0,39.8275,39.835,39.7831,39.7905,56406.0
2019-05-08 14:40:00,53.68,53.77,53.67,53.77,23852.0,39.7979,39.8646,39.7905,39.8646,23852.0
2019-05-08 14:45:00,53.77,53.77,53.7,53.73,21700.0,39.8646,39.8646,39.8127,39.835,21700.0
2019-05-08 14:50:00,53.73,53.74,53.69,53.69,44571.0,39.835,39.8424,39.8053,39.8053,44571.0
2019-05-08 14:55:00,53.69,53.7,53.67,53.68,24843.0,39.8053,39.8127,39.7905,39.7979,24843.0
2019-05-08 15:00:00,53.69,53.77,53.69,53.73,28055.0,39.8053,39.8646,39.8053,39.835,28055.0
2019-05-08 15:05:00,53.74,53.79,53.73,53.75,27823.0,39.8424,39.8794,39.835,39.8498,27823.0
2019-05-08 15:10:00,53.75,53.8,53.73,53.78,42070.0,39.8498,39.8869,39.835,39.872,42070.0
2019-05-08 15:15:00,53.78,53.8,53.71,53.79,27209.0,39.872,39.8869,39.8201,39.8794,27209.0
2019-05-08 15:20:00,53.79,53.84,53.79,53.82,37640.0,39.8794,39.9165,39.8794,39.9017,37640.0
2019-05-08 15:25:00,53.82,53.85,53.81,53.82,33278.0,39.9017,39.9239,39.8943,39.9017,33278.0
2019-05-08 15:30:00,53.83,53.84,53.8,53.8,40990.0,39.9091,39.9165,39.8869,39.8869,40990.0
2019-05-08 15:35:00,53.8,53.84,53.78,53.82,35284.0,39.8869,39.9165,39.872,39.9017,35284.0
2019-05-08 15:40:00,53.81,53.82,53.75,53.76,53407.0,39.8943,39.9017,39.8498,39.8572,53407.0
2019-05-08 15:45:00,53.76,53.76,53.62,53.68,93836.0,39.8572,39.8572,39.7534,39.7979,93836.0
2019-05-08 15:50:00,53.68,53.68,53.6,53.61,102869.0,39.7979,39.7979,39.7386,39.746,102869.0
2019-05-08 15:55:00,53.61,53.61,53.48,53.49,353901.0,39.746,39.746,39.6496,39.657,353901.0
2019-05-09 09:30:00,53.24,53.37,53.11,53.13,143815.0,39.4717,39.5681,39.3753,39.3901,143815.0
2019-05-09 09:35:00,53.12,53.14,53.01,53.04,47792.0,39.3827,39.3975,39.3012,39.3234,47792.0
2019-05-09 09:40:00,53.02,53.04,52.81,52.89,51399.0,39.3086,39.3234,39.1529,39.2122,51399.0
2019-05-09 09:45:00,52.89,52.96,52.89,52.9,63481.0,39.2122,39.2641,39.2122,39.2196,63481.0
2019-05-09 09:50:00,52.88,52.99,52.87,52.96,101608.0,39.2048,39.2863,39.1974,39.2641,101608.0
2019-05-09 09:55:00,52.96,53.03,52.91,52.91,79664.0,39.2641,39.316,39.227,39.227,79664.0
2019-05-09 10:00:00,52.91,52.96,52.86,52.89,49712.0,39.227,39.2641,39.1899,39.2122,49712.0
2019-05-09 10:05:00,52.9,53.0,52.86,52.94,55271.0,39.2196,39.2937,39.1899,39.2493,55271.0
2019-05-09 10:10:00,52.95,52.97,52.9,52.96,55000.0,39.2567,39.2715,39.2196,39.2641,55000.0
2019-05-09 10:15:00,52.96,53.02,52.93,52.96,30232.0,39.2641,39.3086,39.2418,39.2641,30232.0
2019-05-09 10:20:00,52.95,52.98,52.9,52.93,40388.0,39.2567,39.2789,39.2196,39.2418,40388.0
2019-05-09 10:25:00,52.93,52.94,52.82,52.83,92729.0,39.2418,39.2493,39.1603,39.1677,92729.0
2019-05-09 10:30:00,52.83,52.83,52.67,52.74,69126.0,39.1677,39.1677,39.0491,39.101,69126.0
2019-05-09 10:35:00,52.74,52.79,52.68,52.7,74866.0,39.101,39.1381,39.0565,39.0713,74866.0
2019-05-09 10:40:00,52.71,52.94,52.7,52.92,30689.0,39.0787,39.2493,39.0713,39.2344,30689.0
2019-05-09 10:45:00,52.92,53.07,52.9,53.07,46407.0,39.2344,39.3456,39.2196,39.3456,46407.0
2019-05-09 10:50:00,53.06,53.11,53.03,53.04,34493.0,39.3382,39.3753,39.316,39.3234,34493.0
2019-05-09 10:55:00,53.04,53.06,52.91,52.96,42166.0,39.3234,39.3382,39.227,39.2641,42166.0
2019-05-09 11:00:00,52.96,53.13,52.92,53.07,51994.0,39.2641,39.3901,39.2344,39.3456,51994.0
2019-05-09 11:05:00,53.08,53.1,52.98,53.05,44933.0,39.3531,39.3679,39.2789,39.3308,44933.0
2019-05-09 11:10:00,53.05,53.25,53.05,53.25,42716.0,39.3308,39.4791,39.3308,39.4791,42716.0
2019-05-09 11:15:00,53.25,53.25,53.13,53.14,37000.0,39.4791,39.4791,39.3901,39.3975,37000.0
2019-05-09 11:20:00,53.14,53.16,53.03,53.04,32157.0,39.3975,39.4124,39.316,39.3234,32157.0
2019-05-09 11:25:00,53.05,53.08,52.98,53.07,35462.0,39.3308,39.3531,39.2789,39.3456,35462.0
2019-05-09 11:30:00,53.07,53.17,53.07,53.12,24903.0,39.3456,39.4198,39.3456,39.3827,24903.0
2019-05-09 11:35:00,53.12,53.15,53.02,53.03,22582.0,39.3827,39.405,39.3086,39.316,22582.0
2019-05-09 11:40:00,53.03,53.07,52.98,53.04,33023.0,39.316,39.3456,39.2789,39.3234,33023.0
2019-05-09 11:45:00,53.05,53.11,53.04,53.07,19462.0,39.3308,39.3753,39.3234,39.3456,19462.0
2019-05-09 11:50:00,53.07,53.18,53.02,53.14,25129.0,39.3456,39.4272,39.3086,39.3975,25129.0
2019-05-09 11:55:00,53.15,53.18,53.08,53.1,25316.0,39.405,39.4272,39.3531,39.3679,25316.0
2019-05-09 12:00:00,53.11,53.12,53.05,53.08,24786.0,39.3753,39.3827,39.3308,39.3531,24786.0
2019-05-09 12:05:00,53.08,53.1,52.97,52.99,85410.0,39.3531,39.3679,39.2715,39.2863,85410.0
2019-05-09 12:10:00,53.0,53.03,52.95,52.98,29863.0,39.2937,39.316,39.2567,39.2789,29863.0
2019-05-09 12:15:00,52.98,53.08,52.95,53.05,23123.0,39.2789,39.3531,39.2567,39.3308,23123.0
2019-05-09 12:20:00,53.04,53.06,52.95,52.97,58374.0,39.3234,39.3382,39.2567,39.2715,58374.0
2019-05-09 12:25:00,52.97,53.11,52.95,53.08,67782.0,39.2715,39.3753,39.2567,39.3531,67782.0
2019-05-09 12:30:00,53.09,53.23,53.08,53.23,49322.0,39.3605,39.4643,39.3531,39.4643,49322.0
2019-05-09 12:35:00,53.24,53.43,53.23,53.37,64616.0,39.4717,39.6125,39.4643,39.5681,64616.0
2019-05-09 12:40:00,53.39,53.49,53.35,53.41,53690.0,39.5829,39.657,39.5532,39.5977,53690.0
2019-05-09 12:45:00,53.41,53.44,53.34,53.42,40372.0,39.5977,39.62,39.5458,39.6051,40372.0
2019-05-09 12:50:00,53.43,53.53,53.37,53.48,45520.0,39.6125,39.6867,39.5681,39.6496,45520.0
2019-05-09 12:55:00,53.48,53.5,53.44,53.48,27325.0,39.6496,39.6644,39.62,39.6496,27325.0
2019-05-09 13:00:00,53.48,53.59,53.48,53.55,47237.0,39.6496,39.7312,39.6496,39.7015,47237.0
2019-05-09 13:05:00,53.55,53.59,53.45,53.46,14589.0,39.7015,39.7312,39.6274,39.6348,14589.0
2019-05-09 13:10:00,53.46,53.53,53.41,53.51,21603.0,39.6348,39.6867,39.5977,39.6719,21603.0
2019-05-09 13:15:00,53.51,53.54,53.47,53.5,23391.0,39.6719,39.6941,39.6422,39.6644,23391.0
2019-05-09 13:20:00,53.5,53.57,53.48,53.55,24066.0,39.6644,39.7163,39.6496,39.7015,24066.0
2019-05-09 13:25:00,53.56,53.61,53.55,53.6,31806.0,39.7089,39.746,39.7015,39.7386,31806.0
2019-05-09 13:30:00,53.61,53.65,53.55,53.65,32215.0,39.746,39.7756,39.7015,39.7756,32215.0
2019-05-09 13:35:00,53.64,53.68,53.59,53.66,59519.0,39.7682,39.7979,39.7312,39.7831,59519.0
2019-05-09 13:40:00,53.66,53.66,53.53,53.55,23870.0,39.7831,39.7831,39.6867,39.7015,23870.0
2019-05-09 13:45:00,53.56,53.81,53.56,53.8,26262.0,39.7089,39.8943,39.7089,39.8869,26262.0
2019-05-09 13:50:00,53.8,53.81,53.69,53.71,27662.0,39.8869,39.8943,39.8053,39.8201,27662.0
2019-05-09 13:55:00,53.7,53.71,53.61,53.62,34296.0,39.8127,39.8201,39.746,39.7534,34296.0
2019-05-09 14:00:00,53.63,53.7,53.57,53.6,30972.0,39.7608,39.8127,39.7163,39.7386,30972.0
2019-05-09 14:05:00,53.6,53.65,53.56,53.59,28858.0,39.7386,39.7756,39.7089,39.7312,28858.0
2019-05-09 14:10:00,53.59,53.63,53.54,53.59,21751.0,39.7312,39.7608,39.6941,39.7312,21751.0
2019-05-09 14:15:00,53.58,53.7,53.58,53.67,16577.0,39.7238,39.8127,39.7238,39.7905,16577.0
2019-05-09 14:20:00,53.66,53.72,53.65,53.66,29748.0,39.7831,39.8275,39.7756,39.7831,29748.0
2019-05-09 14:25:00,53.66,53.66,53.57,53.58,34060.0,39.7831,39.7831,39.7163,39.7238,34060.0
2019-05-09 14:30:00,53.57,53.63,53.56,53.59,41383.0,39.7163,39.7608,39.7089,39.7312,41383.0
2019-05-09 14:35:00,53.59,53.67,53.59,53.63,45585.0,39.7312,39.7905,39.7312,39.7608,45585.0
2019-05-09 14:40:00,53.64,53.7,53.62,53.64,25580.0,39.7682,39.8127,39.7534,39.7682,25580.0
2019-05-09 14:45:00,53.64,53.65,53.58,53.59,26209.0,39.7682,39.7756,39.7238,39.7312,26209.0
2019-05-09 14:50:00,53.59,53.65,53.59,53.63,18272.0,39.7312,39.7756,39.7312,39.7608,18272.0
2019-05-09 14:55:00,53.62,53.63,53.44,53.48,41049.0,39.7534,39.7608,39.62,39.6496,41049.0
2019-05-09 15:00:00,53.48,53.49,53.39,53.44,42828.0,39.6496,39.657,39.5829,39.62,42828.0
2019-05-09 15:05:00,53.43,53.46,53.32,53.35,38886.0,39.6125,39.6348,39.531,39.5532,38886.0
2019-05-09 15:10:00,53.36,53.43,53.35,53.41,22250.0,39.5606,39.6125,39.5532,39.5977,22250.0
2019-05-09 15:15:00,53.41,53.47,53.4,53.47,29762.0,39.5977,39.6422,39.5903,39.6422,29762.0
2019-05-09 15:20:00,53.48,53.51,53.4,53.4,24233.0,39.6496,39.6719,39.5903,39.5903,24233.0
2019-05-09 15:25:00,53.41,53.52,53.38,53.52,43603.0,39.5977,39.6793,39.5755,39.6793,43603.0
2019-05-09 15:30:00,53.53,53.65,53.53,53.62,67625.0,39.6867,39.7756,39.6867,39.7534,67625.0
2019-05-09 15:35:00,53.62,53.62,53.53,53.6,43836.0,39.7534,39.7534,39.6867,39.7386,43836.0
2019-05-09 15:40:00,53.6,53.6,53.55,53.58,31790.0,39.7386,39.7386,39.7015,39.7238,31790.0
2019-05-09 15:45:00,53.58,53.63,53.45,53.45,43237.0,39.7238,39.7608,39.6274,39.6274,43237.0
2019-05-09 15:50:00,53.46,53.59,53.45,53.58,67809.0,39.6348,39.7312,39.6274,39.7238,67809.0
2019-05-09 15:55:00,53.57,53.61,53.53,53.56,157171.0,39.7163,39.746,39.6867,39.7089,157171.0
2019-05-10 09:30:00,53.45,53.6,53.29,53.39,119287.0,39.6274,39.7386,39.5087,39.5829,119287.0
2019-05-10 09:35:00,53.37,53.44,53.32,53.38,41892.0,39.5681,39.62,39.531,39.5755,41892.0
2019-05-10 09:40:00,53.38,53.54,53.35,53.41,81675.0,39.5755,39.6941,39.5532,39.5977,81675.0
2019-05-10 09:45:00,53.43,53.55,53.41,53.53,43356.0,39.6125,39.7015,39.5977,39.6867,43356.0
2019-05-10 09:50:00,53.54,53.54,53.32,53.33,36205.0,39.6941,39.6941,39.531,39.5384,36205.0
2019-05-10 09:55:00,53.32,53.45,53.31,53.38,26186.0,39.531,39.6274,39.5236,39.5755,26186.0
2019-05-10 10:00:00,53.38,53.42,53.23,53.35,75302.0,39.5755,39.6051,39.4643,39.5532,75302.0
2019-05-10 10:05:00,53.35,53.43,53.33,53.37,38059.0,39.5532,39.6125,39.5384,39.5681,38059.0
2019-05-10 10:10:00,53.36,53.36,53.24,53.28,40914.0,39.5606,39.5606,39.4717,39.5013,40914.0
2019-05-10 10:15:00,53.27,53.27,53.15,53.16,40149.0,39.4939,39.4939,39.405,39.4124,40149.0
2019-05-10 10:20:00,53.16,53.22,53.16,53.2,24647.0,39.4124,39.4568,39.4124,39.442,24647.0
2019-05-10 10:25:00,53.2,53.29,53.19,53.24,28156.0,39.442,39.5087,39.4346,39.4717,28156.0
2019-05-10 10:30:00,53.23,53.23,53.17,53.17,30833.0,39.4643,39.4643,39.4198,39.4198,30833.0
2019-05-10 10:35:00,53.18,53.19,53.02,53.04,44887.0,39.4272,39.4346,39.3086,39.3234,44887.0
2019-05-10 10:40:00,53.03,53.03,52.88,52.94,62521.0,39.316,39.316,39.2048,39.2493,62521.0
2019-05-10 10:45:00,52.94,53.08,52.93,52.99,31501.0,39.2493,39.3531,39.2418,39.2863,31501.0
2019-05-10 10:50:00,52.98,53.02,52.88,52.94,34726.0,39.2789,39.3086,39.2048,39.2493,34726.0
2019-05-10 10:55:00,52.94,52.98,52.89,52.92,29549.0,39.2493,39.2789,39.2122,39.2344,29549.0
2019-05-10 11:00:00,52.92,52.95,52.8,52.87,48857.0,39.2344,39.2567,39.1455,39.1974,48857.0
2019-05-10 11:05:00,52.88,52.93,52.82,52.84,27530.0,39.2048,39.2418,39.1603,39.1751,27530.0
2019-05-10 11:10:00,52.85,52.88,52.75,52.77,41249.0,39.1825,39.2048,39.1084,39.1232,41249.0
2019-05-10 11:15:00,52.76,52.83,52.71,52.82,26224.0,39.1158,39.1677,39.0787,39.1603,26224.0
2019-05-10 11:20:00,52.82,52.86,52.78,52.82,26021.0,39.1603,39.1899,39.1306,39.1603,26021.0
2019-05-10 11:25:00,52.82,52.87,52.69,52.7,65061.0,39.1603,39.1974,39.0639,39.0713,65061.0
2019-05-10 11:30:00,52.69,52.69,52.57,52.61,53636.0,39.0639,39.0639,38.9749,39.0046,53636.0
2019-05-10 11:35:00,52.6,52.77,52.57,52.69,49266.0,38.9972,39.1232,38.9749,39.0639,49266.0
2019-05-10 11:40:00,52.69,52.71,52.51,52.59,38518.0,39.0639,39.0787,38.9305,38.9898,38518.0
2019-05-10 11:45:00,52.58,52.61,52.54,52.57,32479.0,38.9824,39.0046,38.9527,38.9749,32479.0
2019-05-10 11:50:00,52.57,52.76,52.55,52.76,48969.0,38.9749,39.1158,38.9601,39.1158,48969.0
2019-05-10 11:55:00,52.76,52.81,52.63,52.76,54462.0,39.1158,39.1529,39.0194,39.1158,54462.0
2019-05-10 12:00:00,52.74,52.86,52.73,52.76,33054.0,39.101,39.1899,39.0936,39.1158,33054.0
2019-05-10 12:05:00,52.78,52.8,52.69,52.69,27775.0,39.1306,39.1455,39.0639,39.0639,27775.0
2019-05-10 12:10:00,52.69,52.81,52.69,52.77,28201.0,39.0639,39.1529,39.0639,39.1232,28201.0
2019-05-10 12:15:00,52.77,52.89,52.76,52.85,25287.0,39.1232,39.2122,39.1158,39.1825,25287.0
2019-05-10 12:20:00,52.85,52.88,52.78,52.81,25132.0,39.1825,39.2048,39.1306,39.1529,25132.0
2019-05-10 12:25:00,52.81,52.86,52.75,52.8,62534.0,39.1529,39.1899,39.1084,39.1455,62534.0
2019-05-10 12:30:00,52.78,52.95,52.77,52.91,37495.0,39.1306,39.2567,39.1232,39.227,37495.0
2019-05-10 12:35:00,52.91,52.91,52.82,52.87,15404.0,39.227,39.227,39.1603,39.1974,15404.0
2019-05-10 12:40:00,52.87,52.89,52.84,52.89,19483.0,39.1974,39.2122,39.1751,39.2122,19483.0
2019-05-10 12:45:00,52.88,52.88,52.76,52.77,19344.0,39.2048,39.2048,39.1158,39.1232,19344.0
2019-05-10 12:50:00,52.78,52.98,52.78,52.92,25764.0,39.1306,39.2789,39.1306,39.2344,25764.0
2019-05-10 12:55:00,52.92,52.95,52.87,52.89,36185.0,39.2344,39.2567,39.1974,39.2122,36185.0
2019-05-10 13:00:00,52.89,53.06,52.85,53.05,52049.0,39.2122,39.3382,39.1825,39.3308,52049.0
2019-05-10 13:05:00,53.05,53.05,52.97,53.03,26027.0,39.3308,39.3308,39.2715,39.316,26027.0
2019-05-10 13:10:00,53.03,53.16,53.0,53.13,33815.0,39.316,39.4124,39.2937,39.3901,33815.0
2019-05-10 13:15:00,53.12,53.19,53.08,53.18,48268.0,39.3827,39.4346,39.3531,39.4272,48268.0
2019-05-10 13:20:00,53.18,53.25,53.13,53.16,40845.0,39.4272,39.4791,39.3901,39.4124,40845.0
2019-05-10 13:25:00,53.17,53.23,53.16,53.19,24713.0,39.4198,39.4643,39.4124,39.4346,24713.0
2019-05-10 13:30:00,53.2,53.29,53.17,53.26,30453.0,39.442,39.5087,39.4198,39.4865,30453.0
2019-05-10 13:35:00,53.26,53.29,53.19,53.21,45166.0,39.4865,39.5087,39.4346,39.4494,45166.0
2019-05-10 13:40:00,53.21,53.27,53.21,53.24,27082.0,39.4494,39.4939,39.4494,39.4717,27082.0
2019-05-10 13:45:00,53.24,53.33,53.23,53.32,57234.0,39.4717,39.5384,39.4643,39.531,57234.0
2019-05-10 13:50:00,53.33,53.35,53.29,53.3,68102.0,39.5384,39.5532,39.5087,39.5162,68102.0
2019-05-10 13:55:00,53.29,53.31,53.23,53.26,39760.0,39.5087,39.5236,39.4643,39.4865,39760.0
2019-05-10 14:00:00,53.26,53.33,53.24,53.32,39167.0,39.4865,39.5384,39.4717,39.531,39167.0
2019-05-10 14:05:00,53.33,53.33,53.27,53.3,42871.0,39.5384,39.5384,39.4939,39.5162,42871.0
2019-05-10 14:10:00,53.29,53.31,53.2,53.2,26893.0,39.5087,39.5236,39.442,39.442,26893.0
2019-05-10 14:15:00,53.21,53.21,53.14,53.15,35236.0,39.4494,39.4494,39.3975,39.405,35236.0
2019-05-10 14:20:00,53.15,53.24,53.15,53.22,22757.0,39.405,39.4717,39.405,39.4568,22757.0
2019-05-10 14:25:00,53.21,53.3,53.18,53.3,27326.0,39.4494,39.5162,39.4272,39.5162,27326.0
2019-05-10 14:30:00,53.3,53.33,53.28,53.3,38195.0,39.5162,39.5384,39.5013,39.5162,38195.0
2019-05-10 14:35:00,53.31,53.36,53.27,53.35,25638.0,39.5236,39.5606,39.4939,39.5532,25638.0
2019-05-10 14:40:00,53.36,53.39,53.32,53.33,25207.0,39.5606,39.5829,39.531,39.5384,25207.0
2019-05-10 14:45:00,53.33,53.45,53.33,53.42,37164.0,39.5384,39.6274,39.5384,39.6051,37164.0
2019-05-10 14:50:00,53.42,53.43,53.16,53.19,292120.0,39.6051,39.6125,39.4124,39.4346,292120.0
2019-05-10 14:55:00,53.19,53.2,52.95,52.96,86869.0,39.4346,39.442,39.2567,39.2641,86869.0
2019-05-10 15:00:00,52.96,53.28,52.88,53.27,154133.0,39.2641,39.5013,39.2048,39.4939,154133.0
2019-05-10 15:05:00,53.27,53.28,53.17,53.18,35093.0,39.4939,39.5013,39.4198,39.4272,35093.0
2019-05-10 15:10:00,53.18,53.23,53.14,53.23,37480.0,39.4272,39.4643,39.3975,39.4643,37480.0
2019-05-10 15:15:00,53.23,53.41,53.2,53.4,43533.0,39.4643,39.5977,39.442,39.5903,43533.0
2019-05-10 15:20:00,53.4,53.44,53.36,53.41,36795.0,39.5903,39.62,39.5606,39.5977,36795.0
2019-05-10 15:25:00,53.4,53.54,53.4,53.47,53205.0,39.5903,39.6941,39.5903,39.6422,53205.0
2019-05-10 15:30:00,53.47,53.5,53.38,53.4,59375.0,39.6422,39.6644,39.5755,39.5903,59375.0
2019-05-10 15:35:00,53.4,53.42,53.34,53.37,62922.0,39.5903,39.6051,39.5458,39.5681,62922.0
2019-05-10 15:40:00,53.37,53.38,53.28,53.32,62870.0,39.5681,39.5755,39.5013,39.531,62870.0
2019-05-10 15:45:00,53.33,53.4,53.28,53.3,76016.0,39.5384,39.5903,39.5013,39.5162,76016.0
2019-05-10 15:50:00,53.3,53.35,53.28,53.34,113060.0,39.5162,39.5532,39.5013,39.5458,113060.0
2019-05-10 15:55:00,53.33,53.45,53.28,53.42,228524.0,39.5384,39.6274,39.5013,39.6051,228524.0
2019-05-13 09:30:00,52.94,53.09,52.61,52.62,169051.0,39.2493,39.3605,39.0046,39.012,169051.0
2019-05-13 09:35:00,52.61,52.76,52.55,52.69,90409.0,39.0046,39.1158,38.9601,39.0639,90409.0
2019-05-13 09:40:00,52.67,52.8,52.59,52.76,60857.0,39.0491,39.1455,38.9898,39.1158,60857.0
2019-05-13 09:45:00,52.75,53.0,52.72,52.9,78346.0,39.1084,39.2937,39.0862,39.2196,78346.0
2019-05-13 09:50:00,52.9,52.91,52.59,52.66,64306.0,39.2196,39.227,38.9898,39.0417,64306.0
2019-05-13 09:55:00,52.66,52.82,52.64,52.72,40289.0,39.0417,39.1603,39.0268,39.0862,40289.0
2019-05-13 10:00:00,52.72,52.73,52.52,52.54,76046.0,39.0862,39.0936,38.9379,38.9527,76046.0
2019-05-13 10:05:00,52.54,52.57,52.47,52.51,109459.0,38.9527,38.9749,38.9008,38.9305,109459.0
2019-05-13 10:10:00,52.5,52.51,52.41,52.47,97651.0,38.923,38.9305,38.8563,38.9008,97651.0
2019-05-13 10:15:00,52.48,52.59,52.39,52.53,62138.0,38.9082,38.9898,38.8415,38.9453,62138.0
2019-05-13 10:20:00,52.52,52.54,52.44,52.45,50108.0,38.9379,38.9527,38.8786,38.886,50108.0
2019-05-13 10:25:00,52.45,52.55,52.41,52.54,75688.0,38.886,38.9601,38.8563,38.9527,75688.0
2019-05-13 10:30:00,52.54,52.68,52.44,52.68,79762.0,38.9527,39.0565,38.8786,39.0565,79762.0
2019-05-13 10:35:00,52.67,52.77,52.58,52.62,47867.0,39.0491,39.1232,38.9824,39.012,47867.0
2019-05-13 10:40:00,52.62,52.67,52.55,52.57,39096.0,39.012,39.0491,38.9601,38.9749,39096.0
2019-05-13 10:45:00,52.57,52.62,52.51,52.52,54403.0,38.9749,39.012,38.9305,38.9379,54403.0
2019-05-13 10:50:00,52.51,52.54,52.43,52.47,73046.0,38.9305,38.9527,38.8712,38.9008,73046.0
2019-05-13 10:55:00,52.48,52.58,52.46,52.58,34932.0,38.9082,38.9824,38.8934,38.9824,34932.0
2019-05-13 11:00:00,52.57,52.65,52.49,52.51,64773.0,38.9749,39.0343,38.9156,38.9305,64773.0
2019-05-13 11:05:00,52.51,52.7,52.5,52.64,62140.0,38.9305,39.0713,38.923,39.0268,62140.0
2019-05-13 11:10:00,52.64,52.74,52.6,52.71,32322.0,39.0268,39.101,38.9972,39.0787,32322.0
2019-05-13 11:15:00,52.7,52.72,52.46,52.49,49997.0,39.0713,39.0862,38.8934,38.9156,49997.0
2019-05-13 11:20:00,52.47,52.58,52.47,52.52,36457.0,38.9008,38.9824,38.9008,38.9379,36457.0
2019-05-13 11:25:00,52.53,52.53,52.41,52.41,29884.0,38.9453,38.9453,38.8563,38.8563,29884.0
2019-05-13 11:30:00,52.42,52.49,52.39,52.45,55137.0,38.8637,38.9156,38.8415,38.886,55137.0
2019-05-13 11:35:00,52.44,52.44,52.38,52.39,35512.0,38.8786,38.8786,38.8341,38.8415,35512.0
2019-05-13 11:40:00,52.4,52.42,52.35,52.37,44693.0,38.8489,38.8637,38.8118,38.8267,44693.0
2019-05-13 11:45:00,52.36,52.42,52.35,52.36,34245.0,38.8193,38.8637,38.8118,38.8193,34245.0
2019-05-13 11:50:00,52.36,52.37,52.28,52.33,54004.0,38.8193,38.8267,38.7599,38.797,54004.0
2019-05-13 11:55:00,52.32,52.42,52.3,52.4,52544.0,38.7896,38.8637,38.7748,38.8489,52544.0
2019-05-13 12:00:00,52.41,52.42,52.32,52.34,28373.0,38.8563,38.8637,38.7896,38.8044,28373.0
2019-05-13 12:05:00,52.34,52.39,52.31,52.35,35378.0,38.8044,38.8415,38.7822,38.8118,35378.0
2019-05-13 12:10:00,52.36,52.42,52.33,52.37,29245.0,38.8193,38.8637,38.797,38.8267,29245.0
2019-05-13 12:15:00,52.37,52.41,52.32,52.41,28436.0,38.8267,38.8563,38.7896,38.8563,28436.0
2019-05-13 12:20:00,52.42,52.42,52.31,52.33,40065.0,38.8637,38.8637,38.7822,38.797,40065.0
2019-05-13 12:25:00,52.33,52.33,52.25,52.28,38963.0,38.797,38.797,38.7377,38.7599,38963.0
2019-05-13 12:30:00,52.28,52.29,52.12,52.19,154644.0,38.7599,38.7674,38.6413,38.6932,154644.0
2019-05-13 12:35:00,52.18,52.22,52.14,52.17,59007.0,38.6858,38.7155,38.6561,38.6784,59007.0
2019-05-13 12:40:00,52.16,52.16,52.11,52.14,37331.0,38.671,38.671,38.6339,38.6561,37331.0
2019-05-13 12:45:00,52.14,52.3,52.14,52.29,49477.0,38.6561,38.7748,38.6561,38.7674,49477.0
2019-05-13 12:50:00,52.28,52.29,52.19,52.2,29007.0,38.7599,38.7674,38.6932,38.7006,29007.0
2019-05-13 12:55:00,52.19,52.2,52.1,52.12,45744.0,38.6932,38.7006,38.6265,38.6413,45744.0
2019-05-13 13:00:00,52.12,52.13,52.04,52.1,43174.0,38.6413,38.6487,38.582,38.6265,43174.0
2019-05-13 13:05:00,52.1,52.14,52.07,52.09,22824.0,38.6265,38.6561,38.6042,38.6191,22824.0
2019-05-13 13:10:00,52.07,52.12,52.04,52.1,24463.0,38.6042,38.6413,38.582,38.6265,24463.0
2019-05-13 13:15:00,52.1,52.13,52.06,52.07,30210.0,38.6265,38.6487,38.5968,38.6042,30210.0
2019-05-13 13:20:00,52.08,52.09,52.04,52.08,21892.0,38.6117,38.6191,38.582,38.6117,21892.0
2019-05-13 13:25:00,52.09,52.12,52.07,52.08,18566.0,38.6191,38.6413,38.6042,38.6117,18566.0
2019-05-13 13:30:00,52.07,52.13,52.06,52.08,38409.0,38.6042,38.6487,38.5968,38.6117,38409.0
2019-05-13 13:35:00,52.08,52.21,52.08,52.13,52302.0,38.6117,38.708,38.6117,38.6487,52302.0
2019-05-13 13:40:00,52.13,52.19,52.1,52.1,25934.0,38.6487,38.6932,38.6265,38.6265,25934.0
2019-05-13 13:45:00,52.1,52.17,52.08,52.13,27834.0,38.6265,38.6784,38.6117,38.6487,27834.0
2019-05-13 13:50:00,52.14,52.16,52.11,52.15,18333.0,38.6561,38.671,38.6339,38.6636,18333.0
2019-05-13 13:55:00,52.15,52.17,52.11,52.13,18046.0,38.6636,38.6784,38.6339,38.6487,18046.0
2019-05-13 14:00:00,52.12,52.15,52.09,52.15,22177.0,38.6413,38.6636,38.6191,38.6636,22177.0
2019-05-13 14:05:00,52.15,52.22,52.15,52.16,28026.0,38.6636,38.7155,38.6636,38.671,28026.0
2019-05-13 14:10:00,52.16,52.16,52.04,52.04,30464.0,38.671,38.671,38.582,38.582,30464.0
2019-05-13 14:15:00,52.05,52.11,52.04,52.08,25429.0,38.5894,38.6339,38.582,38.6117,25429.0
2019-05-13 14:20:00,52.07,52.16,52.06,52.14,50661.0,38.6042,38.671,38.5968,38.6561,50661.0
2019-05-13 14:25:00,52.15,52.32,52.14,52.23,81661.0,38.6636,38.7896,38.6561,38.7229,81661.0
2019-05-13 14:30:00,52.24,52.28,52.2,52.23,35537.0,38.7303,38.7599,38.7006,38.7229,35537.0
2019-05-13 14:35:00,52.24,52.26,52.17,52.23,28651.0,38.7303,38.7451,38.6784,38.7229,28651.0
2019-05-13 14:40:00,52.23,52.28,52.13,52.16,35151.0,38.7229,38.7599,38.6487,38.671,35151.0
2019-05-13 14:45:00,52.16,52.34,52.16,52.28,40499.0,38.671,38.8044,38.671,38.7599,40499.0
2019-05-13 14:50:00,52.28,52.37,52.28,52.32,40287.0,38.7599,38.8267,38.7599,38.7896,40287.0
2019-05-13 14:55:00,52.32,52.35,52.25,52.25,34396.0,38.7896,38.8118,38.7377,38.7377,34396.0
2019-05-13 15:00:00,52.25,52.32,52.21,52.22,32678.0,38.7377,38.7896,38.708,38.7155,32678.0
2019-05-13 15:05:00,52.22,52.27,52.18,52.19,38711.0,38.7155,38.7525,38.6858,38.6932,38711.0
2019-05-13 15:10:00,52.19,52.24,52.16,52.18,43747.0,38.6932,38.7303,38.671,38.6858,43747.0
2019-05-13 15:15:00,52.18,52.21,52.12,52.15,41969.0,38.6858,38.708,38.6413,38.6636,41969.0
2019-05-13 15:20:00,52.16,52.17,52.07,52.08,50619.0,38.671,38.6784,38.6042,38.6117,50619.0
2019-05-13 15:25:00,52.07,52.11,52.03,52.06,48769.0,38.6042,38.6339,38.5746,38.5968,48769.0
2019-05-13 15:30:00,52.05,52.06,51.97,52.05,108517.0,38.5894,38.5968,38.5301,38.5894,108517.0
2019-05-13 15:35:00,52.05,52.07,51.96,51.99,76365.0,38.5894,38.6042,38.5227,38.5449,76365.0
2019-05-13 15:40:00,51.99,52.1,51.99,52.07,62860.0,38.5449,38.6265,38.5449,38.6042,62860.0
2019-05-13 15:45:00,52.07,52.18,52.07,52.15,60421.0,38.6042,38.6858,38.6042,38.6636,60421.0
2019-05-13 15:50:00,52.15,52.18,52.08,52.18,90968.0,38.6636,38.6858,38.6117,38.6858,90968.0
2019-05-13 15:55:00,52.18,52.2,52.11,52.11,286328.0,38.6858,38.7006,38.6339,38.6339,286328.0
2019-05-14 09:30:00,52.22,52.37,52.05,52.28,166580.0,38.7155,38.8267,38.5894,38.7599,166580.0
2019-05-14 09:35:00,52.27,52.31,52.1,52.16,79164.0,38.7525,38.7822,38.6265,38.671,79164.0
2019-05-14 09:40:00,52.16,52.5,52.14,52.42,55576.0,38.671,38.923,38.6561,38.8637,55576.0
2019-05-14 09:45:00,52.41,52.48,52.29,52.34,38084.0,38.8563,38.9082,38.7674,38.8044,38084.0
2019-05-14 09:50:00,52.33,52.38,52.28,52.38,29450.0,38.797,38.8341,38.7599,38.8341,29450.0
2019-05-14 09:55:00,52.39,52.51,52.35,52.4,50894.0,38.8415,38.9305,38.8118,38.8489,50894.0
2019-05-14 10:00:00,52.41,52.51,52.4,52.4,52388.0,38.8563,38.9305,38.8489,38.8489,52388.0
2019-05-14 10:05:00,52.4,52.49,52.35,52.42,73087.0,38.8489,38.9156,38.8118,38.8637,73087.0
2019-05-14 10:10:00,52.43,52.47,52.25,52.3,61946.0,38.8712,38.9008,38.7377,38.7748,61946.0
2019-05-14 10:15:00,52.31,52.37,52.26,52.28,43687.0,38.7822,38.8267,38.7451,38.7599,43687.0
2019-05-14 10:20:00,52.28,52.36,52.22,52.3,59236.0,38.7599,38.8193,38.7155,38.7748,59236.0
2019-05-14 10:25:00,52.3,52.37,52.24,52.26,43483.0,38.7748,38.8267,38.7303,38.7451,43483.0
2019-05-14 10:30:00,52.26,52.31,52.2,52.21,88481.0,38.7451,38.7822,38.7006,38.708,88481.0
2019-05-14 10:35:00,52.2,52.32,52.18,52.31,31094.0,38.7006,38.7896,38.6858,38.7822,31094.0
2019-05-14 10:40:00,52.31,52.37,52.28,52.37,28177.0,38.7822,38.8267,38.7599,38.8267,28177.0
2019-05-14 10:45:00,52.37,52.42,52.37,52.38,31427.0,38.8267,38.8637,38.8267,38.8341,31427.0
2019-05-14 10:50:00,52.38,52.38,52.24,52.25,41297.0,38.8341,38.8341,38.7303,38.7377,41297.0
2019-05-14 10:55:00,52.25,52.29,52.23,52.26,45867.0,38.7377,38.7674,38.7229,38.7451,45867.0
2019-05-14 11:00:00,52.26,52.29,52.2,52.25,40789.0,38.7451,38.7674,38.7006,38.7377,40789.0
2019-05-14 11:05:00,52.25,52.37,52.25,52.33,35405.0,38.7377,38.8267,38.7377,38.797,35405.0
2019-05-14 11:10:00,52.32,52.37,52.29,52.3,34733.0,38.7896,38.8267,38.7674,38.7748,34733.0
2019-05-14 11:15:00,52.29,52.33,52.27,52.29,37384.0,38.7674,38.797,38.7525,38.7674,37384.0
2019-05-14 11:20:00,52.29,52.41,52.24,52.37,48309.0,38.7674,38.8563,38.7303,38.8267,48309.0
2019-05-14 11:25:00,52.37,52.45,52.35,52.38,23285.0,38.8267,38.886,38.8118,38.8341,23285.0
2019-05-14 11:30:00,52.38,52.45,52.37,52.45,19801.0,38.8341,38.886,38.8267,38.886,19801.0
2019-05-14 11:35:00,52.45,52.52,52.43,52.49,42055.0,38.886,38.9379,38.8712,38.9156,42055.0
2019-05-14 11:40:00,52.5,52.56,52.46,52.55,42914.0,38.923,38.9675,38.8934,38.9601,42914.0
2019-05-14 11:45:00,52.55,52.61,52.54,52.6,24421.0,38.9601,39.0046,38.9527,38.9972,24421.0
2019-05-14 11:50:00,52.62,52.65,52.6,52.61,26046.0,39.012,39.0343,38.9972,39.0046,26046.0
2019-05-14 11:55:00,52.61,52.65,52.55,52.58,37753.0,39.0046,39.0343,38.9601,38.9824,37753.0
2019-05-14 12:00:00,52.58,52.62,52.55,52.58,38973.0,38.9824,39.012,38.9601,38.9824,38973.0
2019-05-14 12:05:00,52.59,52.59,52.54,52.55,18249.0,38.9898,38.9898,38.9527,38.9601,18249.0
2019-05-14 12:10:00,52.56,52.66,52.54,52.6,55599.0,38.9675,39.0417,38.9527,38.9972,55599.0
2019-05-14 12:15:00,52.6,52.6,52.55,52.57,15001.0,38.9972,38.9972,38.9601,38.9749,15001.0
2019-05-14 12:20:00,52.57,52.64,52.56,52.6,23031.0,38.9749,39.0268,38.9675,38.9972,23031.0
2019-05-14 12:25:00,52.6,52.62,52.53,52.54,32360.0,38.9972,39.012,38.9453,38.9527,32360.0
2019-05-14 12:30:00,52.55,52.57,52.5,52.57,21273.0,38.9601,38.9749,38.923,38.9749,21273.0
2019-05-14 12:35:00,52.58,52.58,52.55,52.57,16945.0,38.9824,38.9824,38.9601,38.9749,16945.0
2019-05-14 12:40:00,52.58,52.6,52.57,52.57,29098.0,38.9824,38.9972,38.9749,38.9749,29098.0
2019-05-14 12:45:00,52.58,52.58,52.52,52.56,26791.0,38.9824,38.9824,38.9379,38.9675,26791.0
2019-05-14 12:50:00,52.56,52.57,52.51,52.52,18294.0,38.9675,38.9749,38.9305,38.9379,18294.0
2019-05-14 12:55:00,52.52,52.54,52.5,52.53,28776.0,38.9379,38.9527,38.923,38.9453,28776.0
2019-05-14 13:00:00,52.52,52.6,52.52,52.57,20657.0,38.9379,38.9972,38.9379,38.9749,20657.0
2019-05-14 13:05:00,52.58,52.6,52.56,52.59,15092.0,38.9824,38.9972,38.9675,38.9898,15092.0
2019-05-14 13:10:00,52.6,52.68,52.59,52.67,26755.0,38.9972,39.0565,38.9898,39.0491,26755.0
2019-05-14 13:15:00,52.66,52.67,52.6,52.62,13578.0,39.0417,39.0491,38.9972,39.012,13578.0
2019-05-14 13:20:00,52.63,52.69,52.62,52.69,37735.0,39.0194,39.0639,39.012,39.0639,37735.0
2019-05-14 13:25:00,52.7,52.71,52.68,52.69,14074.0,39.0713,39.0787,39.0565,39.0639,14074.0
2019-05-14 13:30:00,52.69,52.74,52.67,52.69,29799.0,39.0639,39.101,39.0491,39.0639,29799.0
2019-05-14 13:35:00,52.68,52.78,52.68,52.76,36609.0,39.0565,39.1306,39.0565,39.1158,36609.0
2019-05-14 13:40:00,52.77,52.8,52.72,52.76,52431.0,39.1232,39.1455,39.0862,39.1158,52431.0
2019-05-14 13:45:00,52.77,52.79,52.75,52.79,18961.0,39.1232,39.1381,39.1084,39.1381,18961.0
2019-05-14 13:50:00,52.79,52.81,52.78,52.8,27147.0,39.1381,39.1529,39.1306,39.1455,27147.0
2019-05-14 13:55:00,52.8,52.83,52.78,52.8,26854.0,39.1455,39.1677,39.1306,39.1455,26854.0
2019-05-14 14:00:00,52.8,52.84,52.72,52.72,33651.0,39.1455,39.1751,39.0862,39.0862,33651.0
2019-05-14 14:05:00,52.72,52.77,52.68,52.77,19798.0,39.0862,39.1232,39.0565,39.1232,19798.0
2019-05-14 14:10:00,52.77,52.8,52.76,52.78,27146.0,39.1232,39.1455,39.1158,39.1306,27146.0
2019-05-14 14:15:00,52.77,52.87,52.77,52.87,45593.0,39.1232,39.1974,39.1232,39.1974,45593.0
2019-05-14 14:20:00,52.87,52.91,52.85,52.89,54722.0,39.1974,39.227,39.1825,39.2122,54722.0
2019-05-14 14:25:00,52.88,52.94,52.88,52.9,63832.0,39.2048,39.2493,39.2048,39.2196,63832.0
2019-05-14 14:30:00,52.9,52.91,52.84,52.88,55524.0,39.2196,39.227,39.1751,39.2048,55524.0
2019-05-14 14:35:00,52.89,52.91,52.87,52.87,21543.0,39.2122,39.227,39.1974,39.1974,21543.0
2019-05-14 14:40:00,52.88,52.92,52.86,52.89,42857.0,39.2048,39.2344,39.1899,39.2122,42857.0
2019-05-14 14:45:00,52.9,52.9,52.83,52.84,43405.0,39.2196,39.2196,39.1677,39.1751,43405.0
2019-05-14 14:50:00,52.84,52.85,52.78,52.8,26385.0,39.1751,39.1825,39.1306,39.1455,26385.0
2019-05-14 14:55:00,52.81,52.93,52.8,52.91,34681.0,39.1529,39.2418,39.1455,39.227,34681.0
2019-05-14 15:00:00,52.91,53.03,52.9,53.01,62093.0,39.227,39.316,39.2196,39.3012,62093.0
2019-05-14 15:05:00,53.02,53.08,52.98,53.08,73025.0,39.3086,39.3531,39.2789,39.3531,73025.0
2019-05-14 15:10:00,53.08,53.09,52.97,53.01,40045.0,39.3531,39.3605,39.2715,39.3012,40045.0
2019-05-14 15:15:00,53.02,53.03,52.95,52.97,44537.0,39.3086,39.316,39.2567,39.2715,44537.0
2019-05-14 15:20:00,52.98,53.0,52.95,52.98,26794.0,39.2789,39.2937,39.2567,39.2789,26794.0
2019-05-14 15:25:00,52.97,53.03,52.96,52.96,25640.0,39.2715,39.316,39.2641,39.2641,25640.0
2019-05-14 15:30:00,52.96,52.97,52.78,52.79,61637.0,39.2641,39.2715,39.1306,39.1381,61637.0
2019-05-14 15:35:00,52.79,52.82,52.74,52.75,70751.0,39.1381,39.1603,39.101,39.1084,70751.0
2019-05-14 15:40:00,52.75,52.8,52.73,52.75,52016.0,39.1084,39.1455,39.0936,39.1084,52016.0
2019-05-14 15:45:00,52.75,52.77,52.68,52.73,68418.0,39.1084,39.1232,39.0565,39.0936,68418.0
2019-05-14 15:50:00,52.73,52.77,52.69,52.73,112143.0,39.0936,39.1232,39.0639,39.0936,112143.0
2019-05-14 15:55:00,52.73,52.76,52.56,52.57,236423.0,39.0936,39.1158,38.9675,38.9749,236423.0
2019-05-15 09:30:00,52.23,52.37,52.04,52.11,98173.0,38.7229,38.8267,38.582,38.6339,98173.0
2019-05-15 09:35:00,52.11,52.23,52.09,52.21,37291.0,38.6339,38.7229,38.6191,38.708,37291.0
2019-05-15 09:40:00,52.21,52.26,52.02,52.03,92381.0,38.708,38.7451,38.5672,38.5746,92381.0
2019-05-15 09:45:00,52.02,52.06,51.96,51.99,80869.0,38.5672,38.5968,38.5227,38.5449,80869.0
2019-05-15 09:50:00,52.0,52.01,51.84,51.96,80931.0,38.5524,38.5598,38.4337,38.5227,80931.0
2019-05-15 09:55:00,51.96,52.1,51.95,52.1,61288.0,38.5227,38.6265,38.5153,38.6265,61288.0
2019-05-15 10:00:00,52.09,52.17,51.97,51.98,74069.0,38.6191,38.6784,38.5301,38.5375,74069.0
2019-05-15 10:05:00,51.99,52.05,51.95,52.02,41261.0,38.5449,38.5894,38.5153,38.5672,41261.0
2019-05-15 10:10:00,52.02,52.06,51.79,52.05,177322.0,38.5672,38.5968,38.3967,38.5894,177322.0
2019-05-15 10:15:00,52.05,52.09,51.95,52.02,112565.0,38.5894,38.6191,38.5153,38.5672,112565.0
2019-05-15 10:20:00,52.02,52.12,52.0,52.11,55023.0,38.5672,38.6413,38.5524,38.6339,55023.0
2019-05-15 10:25:00,52.12,52.33,52.09,52.3,67271.0,38.6413,38.797,38.6191,38.7748,67271.0
2019-05-15 10:30:00,52.3,52.34,52.18,52.2,70023.0,38.7748,38.8044,38.6858,38.7006,70023.0
2019-05-15 10:35:00,52.21,52.28,52.19,52.23,30415.0,38.708,38.7599,38.6932,38.7229,30415.0
2019-05-15 10:40:00,52.23,52.29,52.19,52.24,42815.0,38.7229,38.7674,38.6932,38.7303,42815.0
2019-05-15 10:45:00,52.24,52.29,52.22,52.27,27032.0,38.7303,38.7674,38.7155,38.7525,27032.0
2019-05-15 10:50:00,52.27,52.3,52.24,52.3,53830.0,38.7525,38.7748,38.7303,38.7748,53830.0
2019-05-15 10:55:00,52.3,52.38,52.28,52.3,31916.0,38.7748,38.8341,38.7599,38.7748,31916.0
2019-05-15 11:00:00,52.3,52.33,52.25,52.29,37621.0,38.7748,38.797,38.7377,38.7674,37621.0
2019-05-15 11:05:00,52.29,52.33,52.24,52.29,44854.0,38.7674,38.797,38.7303,38.7674,44854.0
2019-05-15 11:10:00,52.29,52.36,52.27,52.33,26145.0,38.7674,38.8193,38.7525,38.797,26145.0
2019-05-15 11:15:00,52.33,52.33,52.24,52.32,34781.0,38.797,38.797,38.7303,38.7896,34781.0
2019-05-15 11:20:00,52.32,52.35,52.28,52.35,20586.0,38.7896,38.8118,38.7599,38.8118,20586.0
2019-05-15 11:25:00,52.36,52.55,52.35,52.53,46711.0,38.8193,38.9601,38.8118,38.9453,46711.0
2019-05-15 11:30:00,52.53,52.64,52.49,52.64,41381.0,38.9453,39.0268,38.9156,39.0268,41381.0
2019-05-15 11:35:00,52.65,52.65,52.55,52.57,34912.0,39.0343,39.0343,38.9601,38.9749,34912.0
2019-05-15 11:40:00,52.57,52.62,52.56,52.61,26220.0,38.9749,39.012,38.9675,39.0046,26220.0
2019-05-15 11:45:00,52.62,52.64,52.55,52.61,18799.0,39.012,39.0268,38.9601,39.0046,18799.0
2019-05-15 11:50:00,52.62,52.65,52.58,52.61,66876.0,39.012,39.0343,38.9824,39.0046,66876.0
2019-05-15 11:55:00,52.61,52.61,52.56,52.58,26758.0,39.0046,39.0046,38.9675,38.9824,26758.0
2019-05-15 12:00:00,52.58,52.62,52.57,52.62,23029.0,38.9824,39.012,38.9749,39.012,23029.0
2019-05-15 12:05:00,52.62,52.67,52.58,52.62,32899.0,39.012,39.0491,38.9824,39.012,32899.0
2019-05-15 12:10:00,52.62,52.63,52.57,52.62,19713.0,39.012,39.0194,38.9749,39.012,19713.0
2019-05-15 12:15:00,52.62,52.62,52.54,52.55,22477.0,39.012,39.012,38.9527,38.9601,22477.0
2019-05-15 12:20:00,52.54,52.57,52.52,52.53,42992.0,38.9527,38.9749,38.9379,38.9453,42992.0
2019-05-15 12:25:00,52.52,52.59,52.5,52.58,28648.0,38.9379,38.9898,38.923,38.9824,28648.0
2019-05-15 12:30:00,52.59,52.63,52.55,52.57,48425.0,38.9898,39.0194,38.9601,38.9749,48425.0
2019-05-15 12:35:00,52.56,52.58,52.5,52.57,17322.0,38.9675,38.9824,38.923,38.9749,17322.0
2019-05-15 12:40:00,52.56,52.61,52.55,52.61,17593.0,38.9675,39.0046,38.9601,39.0046,17593.0
2019-05-15 12:45:00,52.61,52.63,52.59,52.62,32510.0,39.0046,39.0194,38.9898,39.012,32510.0
2019-05-15 12:50:00,52.62,52.62,52.57,52.59,23147.0,39.012,39.012,38.9749,38.9898,23147.0
2019-05-15 12:55:00,52.6,52.6,52.53,52.58,27247.0,38.9972,38.9972,38.9453,38.9824,27247.0
2019-05-15 13:00:00,52.59,52.61,52.57,52.6,22981.0,38.9898,39.0046,38.9749,38.9972,22981.0
2019-05-15 13:05:00,52.6,52.62,52.5,52.5,72370.0,38.9972,39.012,38.923,38.923,72370.0
2019-05-15 13:10:00,52.5,52.51,52.47,52.49,48061.0,38.923,38.9305,38.9008,38.9156,48061.0
2019-05-15 13:15:00,52.49,52.51,52.42,52.44,31568.0,38.9156,38.9305,38.8637,38.8786,31568.0
2019-05-15 13:20:00,52.44,52.46,52.4,52.43,55978.0,38.8786,38.8934,38.8489,38.8712,55978.0
2019-05-15 13:25:00,52.42,52.48,52.42,52.45,24212.0,38.8637,38.9082,38.8637,38.886,24212.0
2019-05-15 13:30:00,52.46,52.54,52.46,52.54,28253.0,38.8934,38.9527,38.8934,38.9527,28253.0
2019-05-15 13:35:00,52.54,52.6,52.51,52.59,23756.0,38.9527,38.9972,38.9305,38.9898,23756.0
2019-05-15 13:40:00,52.59,52.62,52.57,52.61,39627.0,38.9898,39.012,38.9749,39.0046,39627.0
2019-05-15 13:45:00,52.6,52.65,52.58,52.64,21765.0,38.9972,39.0343,38.9824,39.0268,21765.0
2019-05-15 13:50:00,52.64,52.65,52.62,52.65,17869.0,39.0268,39.0343,39.012,39.0343,17869.0
2019-05-15 13:55:00,52.65,52.72,52.65,52.72,17262.0,39.0343,39.0862,39.0343,39.0862,17262.0
2019-05-15 14:00:00,52.72,52.75,52.69,52.73,63790.0,39.0862,39.1084,39.0639,39.0936,63790.0
2019-05-15 14:05:00,52.74,52.77,52.73,52.75,25970.0,39.101,39.1232,39.0936,39.1084,25970.0
2019-05-15 14:10:00,52.74,52.8,52.74,52.79,20178.0,39.101,39.1455,39.101,39.1381,20178.0
2019-05-15 14:15:00,52.79,52.8,52.74,52.76,14292.0,39.1381,39.1455,39.101,39.1158,14292.0
2019-05-15 14:20:00,52.75,52.78,52.73,52.75,14390.0,39.1084,39.1306,39.0936,39.1084,14390.0
2019-05-15 14:25:00,52.75,52.77,52.72,52.73,17561.0,39.1084,39.1232,39.0862,39.0936,17561.0
2019-05-15 14:30:00,52.73,52.77,52.7,52.71,21012.0,39.0936,39.1232,39.0713,39.0787,21012.0
2019-05-15 14:35:00,52.71,52.71,52.66,52.67,24919.0,39.0787,39.0787,39.0417,39.0491,24919.0
2019-05-15 14:40:00,52.68,52.72,52.67,52.7,27031.0,39.0565,39.0862,39.0491,39.0713,27031.0
2019-05-15 14:45:00,52.7,52.78,52.69,52.77,32216.0,39.0713,39.1306,39.0639,39.1232,32216.0
2019-05-15 14:50:00,52.77,52.89,52.77,52.82,71456.0,39.1232,39.2122,39.1232,39.1603,71456.0
2019-05-15 14:55:00,52.81,52.86,52.78,52.79,29280.0,39.1529,39.1899,39.1306,39.1381,29280.0
2019-05-15 15:00:00,52.79,52.82,52.77,52.8,25129.0,39.1381,39.1603,39.1232,39.1455,25129.0
2019-05-15 15:05:00,52.8,52.88,52.79,52.87,21041.0,39.1455,39.2048,39.1381,39.1974,21041.0
2019-05-15 15:10:00,52.87,52.92,52.86,52.92,25635.0,39.1974,39.2344,39.1899,39.2344,25635.0
2019-05-15 15:15:00,52.93,52.93,52.88,52.93,24106.0,39.2418,39.2418,39.2048,39.2418,24106.0
2019-05-15 15:20:00,52.92,52.96,52.9,52.96,26938.0,39.2344,39.2641,39.2196,39.2641,26938.0
2019-05-15 15:25:00,52.96,52.96,52.93,52.95,26648.0,39.2641,39.2641,39.2418,39.2567,26648.0
2019-05-15 15:30:00,52.94,52.96,52.89,52.92,45282.0,39.2493,39.2641,39.2122,39.2344,45282.0
2019-05-15 15:35:00,52.93,52.96,52.9,52.93,43972.0,39.2418,39.2641,39.2196,39.2418,43972.0
2019-05-15 15:40:00,52.92,52.94,52.88,52.89,44863.0,39.2344,39.2493,39.2048,39.2122,44863.0
2019-05-15 15:45:00,52.89,52.89,52.79,52.81,55252.0,39.2122,39.2122,39.1381,39.1529,55252.0
2019-05-15 15:50:00,52.81,52.83,52.76,52.79,94017.0,39.1529,39.1677,39.1158,39.1381,94017.0
2019-05-15 15:55:00,52.79,52.8,52.72,52.74,320985.0,39.1381,39.1455,39.0862,39.101,320985.0
2019-05-16 09:30:00,52.96,53.0,52.69,52.94,89918.0,39.2641,39.2937,39.0639,39.2493,89918.0
2019-05-16 09:35:00,52.95,53.04,52.89,52.99,37949.0,39.2567,39.3234,39.2122,39.2863,37949.0
2019-05-16 09:40:00,53.01,53.16,52.99,53.15,35299.0,39.3012,39.4124,39.2863,39.405,35299.0
2019-05-16 09:45:00,53.16,53.26,53.15,53.23,28865.0,39.4124,39.4865,39.405,39.4643,28865.0
2019-05-16 09:50:00,53.24,53.31,53.2,53.23,44150.0,39.4717,39.5236,39.442,39.4643,44150.0
2019-05-16 09:55:00,53.25,53.35,53.2,53.34,53500.0,39.4791,39.5532,39.442,39.5458,53500.0
2019-05-16 10:00:00,53.34,53.44,53.33,53.36,45471.0,39.5458,39.62,39.5384,39.5606,45471.0
2019-05-16 10:05:00,53.36,53.36,53.17,53.17,44929.0,39.5606,39.5606,39.4198,39.4198,44929.0
2019-05-16 10:10:00,53.17,53.18,52.91,52.95,76445.0,39.4198,39.4272,39.227,39.2567,76445.0
2019-05-16 10:15:00,52.96,52.99,52.91,52.98,36766.0,39.2641,39.2863,39.227,39.2789,36766.0
2019-05-16 10:20:00,52.97,53.03,52.95,52.98,27937.0,39.2715,39.316,39.2567,39.2789,27937.0
2019-05-16 10:25:00,52.98,53.07,52.97,53.05,34309.0,39.2789,39.3456,39.2715,39.3308,34309.0
2019-05-16 10:30:00,53.05,53.12,52.94,52.97,49967.0,39.3308,39.3827,39.2493,39.2715,49967.0
2019-05-16 10:35:00,52.97,53.08,52.97,53.05,21836.0,39.2715,39.3531,39.2715,39.3308,21836.0
2019-05-16 10:40:00,53.06,53.12,53.03,53.03,38530.0,39.3382,39.3827,39.316,39.316,38530.0
2019-05-16 10:45:00,53.03,53.03,52.95,52.98,28011.0,39.316,39.316,39.2567,39.2789,28011.0
2019-05-16 10:50:00,52.99,53.02,52.95,52.96,34091.0,39.2863,39.3086,39.2567,39.2641,34091.0
2019-05-16 10:55:00,52.96,52.98,52.94,52.97,26923.0,39.2641,39.2789,39.2493,39.2715,26923.0
2019-05-16 11:00:00,52.97,52.98,52.91,52.91,27316.0,39.2715,39.2789,39.227,39.227,27316.0
2019-05-16 11:05:00,52.91,52.95,52.88,52.92,33238.0,39.227,39.2567,39.2048,39.2344,33238.0
2019-05-16 11:10:00,52.92,52.96,52.89,52.91,53586.0,39.2344,39.2641,39.2122,39.227,53586.0
2019-05-16 11:15:00,52.9,52.98,52.9,52.96,29868.0,39.2196,39.2789,39.2196,39.2641,29868.0
2019-05-16 11:20:00,52.94,52.99,52.92,52.94,22831.0,39.2493,39.2863,39.2344,39.2493,22831.0
2019-05-16 11:25:00,52.93,52.98,52.91,52.93,29607.0,39.2418,39.2789,39.227,39.2418,29607.0
2019-05-16 11:30:00,52.93,52.98,52.9,52.97,40001.0,39.2418,39.2789,39.2196,39.2715,40001.0
2019-05-16 11:35:00,52.98,52.99,52.93,52.97,24232.0,39.2789,39.2863,39.2418,39.2715,24232.0
2019-05-16 11:40:00,52.97,53.01,52.96,52.98,48545.0,39.2715,39.3012,39.2641,39.2789,48545.0
2019-05-16 11:45:00,52.98,52.99,52.88,52.91,30563.0,39.2789,39.2863,39.2048,39.227,30563.0
2019-05-16 11:50:00,52.91,52.96,52.87,52.87,23113.0,39.227,39.2641,39.1974,39.1974,23113.0
2019-05-16 11:55:00,52.88,52.92,52.86,52.87,18391.0,39.2048,39.2344,39.1899,39.1974,18391.0
2019-05-16 12:00:00,52.88,52.88,52.82,52.85,72881.0,39.2048,39.2048,39.1603,39.1825,72881.0
2019-05-16 12:05:00,52.84,52.86,52.82,52.85,38060.0,39.1751,39.1899,39.1603,39.1825,38060.0
2019-05-16 12:10:00,52.84,52.84,52.79,52.82,39970.0,39.1751,39.1751,39.1381,39.1603,39970.0
2019-05-16 12:15:00,52.81,52.89,52.8,52.85,46546.0,39.1529,39.2122,39.1455,39.1825,46546.0
2019-05-16 12:20:00,52.84,52.86,52.79,52.81,25904.0,39.1751,39.1899,39.1381,39.1529,25904.0
2019-05-16 12:25:00,52.81,52.87,52.8,52.82,29210.0,39.1529,39.1974,39.1455,39.1603,29210.0
2019-05-16 12:30:00,52.82,52.87,52.78,52.84,23174.0,39.1603,39.1974,39.1306,39.1751,23174.0
2019-05-16 12:35:00,52.84,52.85,52.8,52.81,22459.0,39.1751,39.1825,39.1455,39.1529,22459.0
2019-05-16 12:40:00,52.81,52.82,52.78,52.79,23481.0,39.1529,39.1603,39.1306,39.1381,23481.0
2019-05-16 12:45:00,52.79,52.81,52.78,52.8,25288.0,39.1381,39.1529,39.1306,39.1455,25288.0
2019-05-16 12:50:00,52.8,52.83,52.8,52.81,17928.0,39.1455,39.1677,39.1455,39.1529,17928.0
2019-05-16 12:55:00,52.81,52.84,52.8,52.82,26255.0,39.1529,39.1751,39.1455,39.1603,26255.0
2019-05-16 13:00:00,52.82,52.83,52.78,52.81,51488.0,39.1603,39.1677,39.1306,39.1529,51488.0
2019-05-16 13:05:00,52.8,52.85,52.77,52.85,27839.0,39.1455,39.1825,39.1232,39.1825,27839.0
2019-05-16 13:10:00,52.85,52.86,52.84,52.85,26466.0,39.1825,39.1899,39.1751,39.1825,26466.0
2019-05-16 13:15:00,52.85,52.86,52.8,52.82,20987.0,39.1825,39.1899,39.1455,39.1603,20987.0
2019-05-16 13:20:00,52.82,52.85,52.78,52.78,26564.0,39.1603,39.1825,39.1306,39.1306,26564.0
2019-05-16 13:25:00,52.78,52.82,52.77,52.78,22858.0,39.1306,39.1603,39.1232,39.1306,22858.0
2019-05-16 13:30:00,52.77,52.78,52.72,52.72,27157.0,39.1232,39.1306,39.0862,39.0862,27157.0
2019-05-16 13:35:00,52.72,52.75,52.63,52.63,27624.0,39.0862,39.1084,39.0194,39.0194,27624.0
2019-05-16 13:40:00,52.63,52.64,52.58,52.58,31032.0,39.0194,39.0268,38.9824,38.9824,31032.0
2019-05-16 13:45:00,52.58,52.6,52.54,52.55,26914.0,38.9824,38.9972,38.9527,38.9601,26914.0
2019-05-16 13:50:00,52.55,52.59,52.52,52.55,39547.0,38.9601,38.9898,38.9379,38.9601,39547.0
2019-05-16 13:55:00,52.55,52.57,52.52,52.53,21834.0,38.9601,38.9749,38.9379,38.9453,21834.0
2019-05-16 14:00:00,52.52,52.57,52.48,52.53,43139.0,38.9379,38.9749,38.9082,38.9453,43139.0
2019-05-16 14:05:00,52.52,52.56,52.52,52.52,13782.0,38.9379,38.9675,38.9379,38.9379,13782.0
2019-05-16 14:10:00,52.52,52.54,52.46,52.53,25165.0,38.9379,38.9527,38.8934,38.9453,25165.0
2019-05-16 14:15:00,52.52,52.56,52.52,52.56,13172.0,38.9379,38.9675,38.9379,38.9675,13172.0
2019-05-16 14:20:00,52.56,52.57,52.52,52.54,24438.0,38.9675,38.9749,38.9379,38.9527,24438.0
2019-05-16 14:25:00,52.55,52.61,52.53,52.6,33724.0,38.9601,39.0046,38.9453,38.9972,33724.0
2019-05-16 14:30:00,52.6,52.61,52.57,52.58,24393.0,38.9972,39.0046,38.9749,38.9824,24393.0
2019-05-16 14:35:00,52.59,52.61,52.56,52.58,23282.0,38.9898,39.0046,38.9675,38.9824,23282.0
2019-05-16 14:40:00,52.58,52.58,52.53,52.53,15710.0,38.9824,38.9824,38.9453,38.9453,15710.0
2019-05-16 14:45:00,52.54,52.56,52.51,52.51,13462.0,38.9527,38.9675,38.9305,38.9305,13462.0
2019-05-16 14:50:00,52.52,52.52,52.4,52.41,31438.0,38.9379,38.9379,38.8489,38.8563,31438.0
2019-05-16 14:55:00,52.4,52.5,52.38,52.5,32762.0,38.8489,38.923,38.8341,38.923,32762.0
2019-05-16 15:00:00,52.49,52.49,52.42,52.43,42831.0,38.9156,38.9156,38.8637,38.8712,42831.0
2019-05-16 15:05:00,52.43,52.46,52.38,52.4,34963.0,38.8712,38.8934,38.8341,38.8489,34963.0
2019-05-16 15:10:00,52.41,52.41,52.33,52.33,44364.0,38.8563,38.8563,38.797,38.797,44364.0
2019-05-16 15:15:00,52.33,52.36,52.31,52.34,49744.0,38.797,38.8193,38.7822,38.8044,49744.0
2019-05-16 15:20:00,52.34,52.38,52.32,52.36,30655.0,38.8044,38.8341,38.7896,38.8193,30655.0
2019-05-16 15:25:00,52.36,52.41,52.34,52.41,37558.0,38.8193,38.8563,38.8044,38.8563,37558.0
2019-05-16 15:30:00,52.41,52.44,52.35,52.43,55531.0,38.8563,38.8786,38.8118,38.8712,55531.0
2019-05-16 15:35:00,52.43,52.48,52.41,52.43,56828.0,38.8712,38.9082,38.8563,38.8712,56828.0
2019-05-16 15:40:00,52.44,52.45,52.36,52.41,57068.0,38.8786,38.886,38.8193,38.8563,57068.0
2019-05-16 15:45:00,52.41,52.44,52.39,52.43,68362.0,38.8563,38.8786,38.8415,38.8712,68362.0
2019-05-16 15:50:00,52.43,52.46,52.37,52.44,85150.0,38.8712,38.8934,38.8267,38.8786,85150.0
2019-05-16 15:55:00,52.43,52.53,52.43,52.52,326884.0,38.8712,38.9453,38.8712,38.9379,326884.0
2019-05-17 09:30:00,52.23,52.28,51.93,52.07,284607.0,39.0488,39.0862,38.8245,38.9292,284607.0
2019-05-17 09:35:00,52.12,52.37,52.11,52.33,40203.0,38.9666,39.1535,38.9591,39.1236,40203.0
2019-05-17 09:40:00,52.35,52.42,52.27,52.27,36746.0,39.1386,39.1909,39.0787,39.0787,36746.0
2019-05-17 09:45:00,52.26,52.4,52.25,52.36,32630.0,39.0713,39.1759,39.0638,39.146,32630.0
2019-05-17 09:50:00,52.35,52.35,52.17,52.25,46598.0,39.1386,39.1386,39.004,39.0638,46598.0
2019-05-17 09:55:00,52.25,52.32,52.23,52.3,29698.0,39.0638,39.1161,39.0488,39.1012,29698.0
2019-05-17 10:00:00,52.3,52.46,52.27,52.31,54744.0,39.1012,39.2208,39.0787,39.1086,54744.0
2019-05-17 10:05:00,52.31,52.4,52.28,52.35,20484.0,39.1086,39.1759,39.0862,39.1386,20484.0
2019-05-17 10:10:00,52.36,52.46,52.32,52.39,39236.0,39.146,39.2208,39.1161,39.1685,39236.0
2019-05-17 10:15:00,52.38,52.49,52.35,52.47,51136.0,39.161,39.2432,39.1386,39.2283,51136.0
2019-05-17 10:20:00,52.47,52.64,52.47,52.61,27827.0,39.2283,39.3554,39.2283,39.3329,27827.0
2019-05-17 10:25:00,52.61,52.63,52.5,52.53,38063.0,39.3329,39.3479,39.2507,39.2731,38063.0
2019-05-17 10:30:00,52.53,52.57,52.48,52.52,23152.0,39.2731,39.303,39.2357,39.2656,23152.0
2019-05-17 10:35:00,52.53,52.54,52.42,52.54,23637.0,39.2731,39.2806,39.1909,39.2806,23637.0
2019-05-17 10:40:00,52.55,52.59,52.51,52.52,33821.0,39.2881,39.318,39.2582,39.2656,33821.0
2019-05-17 10:45:00,52.53,52.64,52.53,52.62,53859.0,39.2731,39.3554,39.2731,39.3404,53859.0
2019-05-17 10:50:00,52.61,52.7,52.59,52.66,37635.0,39.3329,39.4002,39.318,39.3703,37635.0
2019-05-17 10:55:00,52.66,52.75,52.59,52.68,39800.0,39.3703,39.4376,39.318,39.3853,39800.0
2019-05-17 11:00:00,52.68,52.79,52.68,52.7,36472.0,39.3853,39.4675,39.3853,39.4002,36472.0
2019-05-17 11:05:00,52.71,52.79,52.68,52.72,36184.0,39.4077,39.4675,39.3853,39.4152,36184.0
2019-05-17 11:10:00,52.73,52.81,52.73,52.79,35487.0,39.4227,39.4825,39.4227,39.4675,35487.0
2019-05-17 11:15:00,52.79,52.84,52.74,52.76,30236.0,39.4675,39.5049,39.4301,39.4451,30236.0
2019-05-17 11:20:00,52.77,52.8,52.73,52.75,57344.0,39.4526,39.475,39.4227,39.4376,57344.0
2019-05-17 11:25:00,52.75,52.77,52.68,52.73,49877.0,39.4376,39.4526,39.3853,39.4227,49877.0
2019-05-17 11:30:00,52.73,52.73,52.61,52.66,27779.0,39.4227,39.4227,39.3329,39.3703,27779.0
2019-05-17 11:35:00,52.64,52.68,52.6,52.62,23077.0,39.3554,39.3853,39.3255,39.3404,23077.0
2019-05-17 11:40:00,52.61,52.62,52.52,52.59,27611.0,39.3329,39.3404,39.2656,39.318,27611.0
2019-05-17 11:45:00,52.59,52.61,52.55,52.55,21291.0,39.318,39.3329,39.2881,39.2881,21291.0
2019-05-17 11:50:00,52.55,52.65,52.51,52.64,24716.0,39.2881,39.3628,39.2582,39.3554,24716.0
2019-05-17 11:55:00,52.65,52.65,52.57,52.58,25198.0,39.3628,39.3628,39.303,39.3105,25198.0
2019-05-17 12:00:00,52.57,52.63,52.52,52.57,16217.0,39.303,39.3479,39.2656,39.303,16217.0
2019-05-17 12:05:00,52.55,52.55,52.48,52.52,20799.0,39.2881,39.2881,39.2357,39.2656,20799.0
2019-05-17 12:10:00,52.52,52.53,52.48,52.48,34379.0,39.2656,39.2731,39.2357,39.2357,34379.0
2019-05-17 12:15:00,52.48,52.54,52.47,52.53,22812.0,39.2357,39.2806,39.2283,39.2731,22812.0
2019-05-17 12:20:00,52.53,52.59,52.5,52.58,15938.0,39.2731,39.318,39.2507,39.3105,15938.0
2019-05-17 12:25:00,52.58,52.58,52.49,52.51,24084.0,39.3105,39.3105,39.2432,39.2582,24084.0
2019-05-17 12:30:00,52.5,52.54,52.48,52.5,20672.0,39.2507,39.2806,39.2357,39.2507,20672.0
2019-05-17 12:35:00,52.49,52.57,52.47,52.54,24475.0,39.2432,39.303,39.2283,39.2806,24475.0
2019-05-17 12:40:00,52.53,52.65,52.52,52.64,24722.0,39.2731,39.3628,39.2656,39.3554,24722.0
2019-05-17 12:45:00,52.64,52.66,52.6,52.65,24301.0,39.3554,39.3703,39.3255,39.3628,24301.0
2019-05-17 12:50:00,52.65,52.69,52.63,52.68,16860.0,39.3628,39.3927,39.3479,39.3853,16860.0
2019-05-17 12:55:00,52.68,52.69,52.62,52.64,11605.0,39.3853,39.3927,39.3404,39.3554,11605.0
2019-05-17 13:00:00,52.63,52.67,52.63,52.65,22943.0,39.3479,39.3778,39.3479,39.3628,22943.0
2019-05-17 13:05:00,52.66,52.67,52.61,52.66,20160.0,39.3703,39.3778,39.3329,39.3703,20160.0
2019-05-17 13:10:00,52.67,52.69,52.66,52.69,11959.0,39.3778,39.3927,39.3703,39.3927,11959.0
2019-05-17 13:15:00,52.69,52.77,52.68,52.76,90779.0,39.3927,39.4526,39.3853,39.4451,90779.0
2019-05-17 13:20:00,52.76,52.78,52.71,52.71,25281.0,39.4451,39.46,39.4077,39.4077,25281.0
2019-05-17 13:25:00,52.72,52.72,52.66,52.66,22517.0,39.4152,39.4152,39.3703,39.3703,22517.0
2019-05-17 13:30:00,52.67,52.69,52.6,52.68,28005.0,39.3778,39.3927,39.3255,39.3853,28005.0
2019-05-17 13:35:00,52.69,52.72,52.68,52.71,16772.0,39.3927,39.4152,39.3853,39.4077,16772.0
2019-05-17 13:40:00,52.72,52.74,52.65,52.67,23726.0,39.4152,39.4301,39.3628,39.3778,23726.0
2019-05-17 13:45:00,52.68,52.72,52.66,52.71,16544.0,39.3853,39.4152,39.3703,39.4077,16544.0
2019-05-17 13:50:00,52.7,52.74,52.69,52.71,22687.0,39.4002,39.4301,39.3927,39.4077,22687.0
2019-05-17 13:55:00,52.71,52.77,52.69,52.76,23515.0,39.4077,39.4526,39.3927,39.4451,23515.0
2019-05-17 14:00:00,52.75,52.77,52.71,52.74,31085.0,39.4376,39.4526,39.4077,39.4301,31085.0
2019-05-17 14:05:00,52.73,52.74,52.64,52.68,31894.0,39.4227,39.4301,39.3554,39.3853,31894.0
2019-05-17 14:10:00,52.68,52.7,52.62,52.64,13375.0,39.3853,39.4002,39.3404,39.3554,13375.0
2019-05-17 14:15:00,52.64,52.65,52.6,52.61,26933.0,39.3554,39.3628,39.3255,39.3329,26933.0
2019-05-17 14:20:00,52.62,52.64,52.6,52.6,19544.0,39.3404,39.3554,39.3255,39.3255,19544.0
2019-05-17 14:25:00,52.61,52.61,52.59,52.61,19641.0,39.3329,39.3329,39.318,39.3329,19641.0
2019-05-17 14:30:00,52.62,52.73,52.62,52.7,59309.0,39.3404,39.4227,39.3404,39.4002,59309.0
2019-05-17 14:35:00,52.7,52.74,52.69,52.69,28655.0,39.4002,39.4301,39.3927,39.3927,28655.0
2019-05-17 14:40:00,52.7,52.7,52.65,52.7,20781.0,39.4002,39.4002,39.3628,39.4002,20781.0
2019-05-17 14:45:00,52.7,52.7,52.68,52.7,14485.0,39.4002,39.4002,39.3853,39.4002,14485.0
2019-05-17 14:50:00,52.69,52.72,52.65,52.66,27854.0,39.3927,39.4152,39.3628,39.3703,27854.0
2019-05-17 14:55:00,52.66,52.71,52.65,52.7,27912.0,39.3703,39.4077,39.3628,39.4002,27912.0
2019-05-17 15:00:00,52.7,52.7,52.52,52.54,50563.0,39.4002,39.4002,39.2656,39.2806,50563.0
2019-05-17 15:05:00,52.53,52.56,52.46,52.47,37325.0,39.2731,39.2956,39.2208,39.2283,37325.0
2019-05-17 15:10:00,52.46,52.52,52.42,52.49,38585.0,39.2208,39.2656,39.1909,39.2432,38585.0
2019-05-17 15:15:00,52.49,52.49,52.43,52.44,47239.0,39.2432,39.2432,39.1984,39.2058,47239.0
2019-05-17 15:20:00,52.44,52.52,52.44,52.52,37749.0,39.2058,39.2656,39.2058,39.2656,37749.0
2019-05-17 15:25:00,52.53,52.55,52.47,52.53,35613.0,39.2731,39.2881,39.2283,39.2731,35613.0
2019-05-17 15:30:00,52.52,52.53,52.42,52.44,62653.0,39.2656,39.2731,39.1909,39.2058,62653.0
2019-05-17 15:35:00,52.45,52.47,52.37,52.37,61472.0,39.2133,39.2283,39.1535,39.1535,61472.0
2019-05-17 15:40:00,52.38,52.47,52.31,52.4,65339.0,39.161,39.2283,39.1086,39.1759,65339.0
2019-05-17 15:45:00,52.39,52.43,52.34,52.4,80858.0,39.1685,39.1984,39.1311,39.1759,80858.0
2019-05-17 15:50:00,52.4,52.45,52.36,52.41,94213.0,39.1759,39.2133,39.146,39.1834,94213.0
2019-05-17 15:55:00,52.41,52.42,52.25,52.25,580898.0,39.1834,39.1909,39.0638,39.0638,580898.0
2019-05-20 09:30:00,52.03,52.24,52.0,52.05,89517.0,38.8993,39.0563,38.8769,38.9143,89517.0
2019-05-20 09:35:00,52.04,52.07,51.88,51.94,28807.0,38.9068,38.9292,38.7872,38.832,28807.0
2019-05-20 09:40:00,51.94,52.08,51.93,52.08,39376.0,38.832,38.9367,38.8245,38.9367,39376.0
2019-05-20 09:45:00,52.07,52.15,51.99,51.99,61129.0,38.9292,38.989,38.8694,38.8694,61129.0
2019-05-20 09:50:00,52.0,52.0,51.87,51.99,37563.0,38.8769,38.8769,38.7797,38.8694,37563.0
2019-05-20 09:55:00,51.98,52.27,51.97,52.26,60063.0,38.8619,39.0787,38.8545,39.0713,60063.0
2019-05-20 10:00:00,52.25,52.25,52.08,52.15,43892.0,39.0638,39.0638,38.9367,38.989,43892.0
2019-05-20 10:05:00,52.19,52.26,52.15,52.23,25250.0,39.0189,39.0713,38.989,39.0488,25250.0
2019-05-20 10:10:00,52.23,52.29,52.15,52.23,34532.0,39.0488,39.0937,38.989,39.0488,34532.0
2019-05-20 10:15:00,52.22,52.27,52.19,52.21,27061.0,39.0414,39.0787,39.0189,39.0339,27061.0
2019-05-20 10:20:00,52.2,52.24,52.11,52.22,35776.0,39.0264,39.0563,38.9591,39.0414,35776.0
2019-05-20 10:25:00,52.23,52.31,52.21,52.26,32961.0,39.0488,39.1086,39.0339,39.0713,32961.0
2019-05-20 10:30:00,52.27,52.34,52.22,52.34,35484.0,39.0787,39.1311,39.0414,39.1311,35484.0
2019-05-20 10:35:00,52.35,52.38,52.26,52.27,44377.0,39.1386,39.161,39.0713,39.0787,44377.0
2019-05-20 10:40:00,52.29,52.33,52.26,52.27,22500.0,39.0937,39.1236,39.0713,39.0787,22500.0
2019-05-20 10:45:00,52.27,52.32,52.22,52.23,20870.0,39.0787,39.1161,39.0414,39.0488,20870.0
2019-05-20 10:50:00,52.22,52.27,52.18,52.25,34457.0,39.0414,39.0787,39.0115,39.0638,34457.0
2019-05-20 10:55:00,52.25,52.33,52.24,52.29,34376.0,39.0638,39.1236,39.0563,39.0937,34376.0
2019-05-20 11:00:00,52.3,52.32,52.18,52.21,24000.0,39.1012,39.1161,39.0115,39.0339,24000.0
2019-05-20 11:05:00,52.21,52.23,52.13,52.16,24031.0,39.0339,39.0488,38.9741,38.9965,24031.0
2019-05-20 11:10:00,52.16,52.22,52.16,52.18,26483.0,38.9965,39.0414,38.9965,39.0115,26483.0
2019-05-20 11:15:00,52.18,52.21,52.11,52.16,42762.0,39.0115,39.0339,38.9591,38.9965,42762.0
2019-05-20 11:20:00,52.15,52.21,52.11,52.2,25732.0,38.989,39.0339,38.9591,39.0264,25732.0
2019-05-20 11:25:00,52.2,52.28,52.19,52.21,52572.0,39.0264,39.0862,39.0189,39.0339,52572.0
2019-05-20 11:30:00,52.21,52.34,52.21,52.3,30098.0,39.0339,39.1311,39.0339,39.1012,30098.0
2019-05-20 11:35:00,52.31,52.31,52.16,52.2,32372.0,39.1086,39.1086,38.9965,39.0264,32372.0
2019-05-20 11:40:00,52.21,52.29,52.2,52.29,27823.0,39.0339,39.0937,39.0264,39.0937,27823.0
2019-05-20 11:45:00,52.28,52.36,52.28,52.34,21043.0,39.0862,39.146,39.0862,39.1311,21043.0
2019-05-20 11:50:00,52.34,52.38,52.3,52.3,23263.0,39.1311,39.161,39.1012,39.1012,23263.0
2019-05-20 11:55:00,52.3,52.32,52.25,52.3,18438.0,39.1012,39.1161,39.0638,39.1012,18438.0
2019-05-20 12:00:00,52.3,52.36,52.27,52.36,23055.0,39.1012,39.146,39.0787,39.146,23055.0
2019-05-20 12:05:00,52.37,52.4,52.36,52.39,20397.0,39.1535,39.1759,39.146,39.1685,20397.0
2019-05-20 12:10:00,52.38,52.43,52.37,52.41,53868.0,39.161,39.1984,39.1535,39.1834,53868.0
2019-05-20 12:15:00,52.41,52.42,52.36,52.39,19870.0,39.1834,39.1909,39.146,39.1685,19870.0
2019-05-20 12:20:00,52.38,52.39,52.35,52.38,11767.0,39.161,39.1685,39.1386,39.161,11767.0
2019-05-20 12:25:00,52.39,52.41,52.33,52.33,21051.0,39.1685,39.1834,39.1236,39.1236,21051.0
2019-05-20 12:30:00,52.34,52.38,52.27,52.32,26501.0,39.1311,39.161,39.0787,39.1161,26501.0
2019-05-20 12:35:00,52.33,52.45,52.32,52.43,41849.0,39.1236,39.2133,39.1161,39.1984,41849.0
2019-05-20 12:40:00,52.43,52.46,52.38,52.41,15240.0,39.1984,39.2208,39.161,39.1834,15240.0
2019-05-20 12:45:00,52.41,52.49,52.38,52.48,26212.0,39.1834,39.2432,39.161,39.2357,26212.0
2019-05-20 12:50:00,52.48,52.55,52.45,52.49,33935.0,39.2357,39.2881,39.2133,39.2432,33935.0
2019-05-20 12:55:00,52.49,52.55,52.46,52.53,38696.0,39.2432,39.2881,39.2208,39.2731,38696.0
2019-05-20 13:00:00,52.55,52.61,52.53,52.6,64041.0,39.2881,39.3329,39.2731,39.3255,64041.0
2019-05-20 13:05:00,52.6,52.64,52.59,52.63,46378.0,39.3255,39.3554,39.318,39.3479,46378.0
2019-05-20 13:10:00,52.63,52.72,52.56,52.6,78773.0,39.3479,39.4152,39.2956,39.3255,78773.0
2019-05-20 13:15:00,52.6,52.67,52.59,52.65,24758.0,39.3255,39.3778,39.318,39.3628,24758.0
2019-05-20 13:20:00,52.65,52.68,52.63,52.66,16259.0,39.3628,39.3853,39.3479,39.3703,16259.0
2019-05-20 13:25:00,52.67,52.7,52.63,52.68,19683.0,39.3778,39.4002,39.3479,39.3853,19683.0
2019-05-20 13:30:00,52.68,52.72,52.66,52.69,22348.0,39.3853,39.4152,39.3703,39.3927,22348.0
2019-05-20 13:35:00,52.69,52.71,52.66,52.66,24604.0,39.3927,39.4077,39.3703,39.3703,24604.0
2019-05-20 13:40:00,52.66,52.67,52.6,52.62,29211.0,39.3703,39.3778,39.3255,39.3404,29211.0
2019-05-20 13:45:00,52.62,52.62,52.57,52.58,29552.0,39.3404,39.3404,39.303,39.3105,29552.0
2019-05-20 13:50:00,52.57,52.59,52.55,52.58,21575.0,39.303,39.318,39.2881,39.3105,21575.0
2019-05-20 13:55:00,52.59,52.6,52.57,52.6,14739.0,39.318,39.3255,39.303,39.3255,14739.0
2019-05-20 14:00:00,52.6,52.61,52.53,52.53,21523.0,39.3255,39.3329,39.2731,39.2731,21523.0
2019-05-20 14:05:00,52.54,52.56,52.51,52.52,35774.0,39.2806,39.2956,39.2582,39.2656,35774.0
2019-05-20 14:10:00,52.53,52.58,52.52,52.54,15272.0,39.2731,39.3105,39.2656,39.2806,15272.0
2019-05-20 14:15:00,52.54,52.56,52.52,52.55,16855.0,39.2806,39.2956,39.2656,39.2881,16855.0
2019-05-20 14:20:00,52.54,52.55,52.47,52.47,39778.0,39.2806,39.2881,39.2283,39.2283,39778.0
2019-05-20 14:25:00,52.48,52.51,52.47,52.48,17626.0,39.2357,39.2582,39.2283,39.2357,17626.0
2019-05-20 14:30:00,52.47,52.5,52.47,52.48,25906.0,39.2283,39.2507,39.2283,39.2357,25906.0
2019-05-20 14:35:00,52.47,52.47,52.36,52.37,36043.0,39.2283,39.2283,39.146,39.1535,36043.0
2019-05-20 14:40:00,52.37,52.42,52.36,52.41,24107.0,39.1535,39.1909,39.146,39.1834,24107.0
2019-05-20 14:45:00,52.41,52.42,52.34,52.36,18612.0,39.1834,39.1909,39.1311,39.146,18612.0
2019-05-20 14:50:00,52.35,52.37,52.33,52.35,28723.0,39.1386,39.1535,39.1236,39.1386,28723.0
2019-05-20 14:55:00,52.35,52.37,52.34,52.37,23023.0,39.1386,39.1535,39.1311,39.1535,23023.0
2019-05-20 15:00:00,52.36,52.38,52.3,52.33,43090.0,39.146,39.161,39.1012,39.1236,43090.0
2019-05-20 15:05:00,52.33,52.33,52.28,52.29,29260.0,39.1236,39.1236,39.0862,39.0937,29260.0
2019-05-20 15:10:00,52.29,52.29,52.19,52.24,44747.0,39.0937,39.0937,39.0189,39.0563,44747.0
2019-05-20 15:15:00,52.25,52.28,52.19,52.28,27369.0,39.0638,39.0862,39.0189,39.0862,27369.0
2019-05-20 15:20:00,52.27,52.29,52.25,52.28,43399.0,39.0787,39.0937,39.0638,39.0862,43399.0
2019-05-20 15:25:00,52.27,52.31,52.25,52.31,35482.0,39.0787,39.1086,39.0638,39.1086,35482.0
2019-05-20 15:30:00,52.3,52.32,52.27,52.29,39079.0,39.1012,39.1161,39.0787,39.0937,39079.0
2019-05-20 15:35:00,52.28,52.35,52.28,52.29,35232.0,39.0862,39.1386,39.0862,39.0937,35232.0
2019-05-20 15:40:00,52.3,52.32,52.29,52.32,48576.0,39.1012,39.1161,39.0937,39.1161,48576.0
2019-05-20 15:45:00,52.32,52.39,52.3,52.36,48830.0,39.1161,39.1685,39.1012,39.146,48830.0
2019-05-20 15:50:00,52.36,52.4,52.3,52.38,56189.0,39.146,39.1759,39.1012,39.161,56189.0
2019-05-20 15:55:00,52.37,52.38,52.23,52.25,331090.0,39.1535,39.161,39.0488,39.0638,331090.0
2019-05-21 09:30:00,52.4,52.48,52.17,52.21,121077.0,39.1759,39.2357,39.004,39.0339,121077.0
2019-05-21 09:35:00,52.23,52.38,52.22,52.29,23593.0,39.0488,39.161,39.0414,39.0937,23593.0
2019-05-21 09:40:00,52.29,52.47,52.27,52.35,32395.0,39.0937,39.2283,39.0787,39.1386,32395.0
2019-05-21 09:45:00,52.34,52.4,52.28,52.38,31805.0,39.1311,39.1759,39.0862,39.161,31805.0
2019-05-21 09:50:00,52.39,52.46,52.28,52.45,30321.0,39.1685,39.2208,39.0862,39.2133,30321.0
2019-05-21 09:55:00,52.45,52.45,52.3,52.4,49730.0,39.2133,39.2133,39.1012,39.1759,49730.0
2019-05-21 10:00:00,52.41,52.52,52.39,52.5,67535.0,39.1834,39.2656,39.1685,39.2507,67535.0
2019-05-21 10:05:00,52.5,52.56,52.45,52.46,91644.0,39.2507,39.2956,39.2133,39.2208,91644.0
2019-05-21 10:10:00,52.47,52.5,52.41,52.45,45292.0,39.2283,39.2507,39.1834,39.2133,45292.0
2019-05-21 10:15:00,52.45,52.52,52.43,52.51,45919.0,39.2133,39.2656,39.1984,39.2582,45919.0
2019-05-21 10:20:00,52.52,52.52,52.44,52.45,27882.0,39.2656,39.2656,39.2058,39.2133,27882.0
2019-05-21 10:25:00,52.45,52.49,52.43,52.47,21265.0,39.2133,39.2432,39.1984,39.2283,21265.0
2019-05-21 10:30:00,52.47,52.57,52.41,52.57,317304.0,39.2283,39.303,39.1834,39.303,317304.0
2019-05-21 10:35:00,52.57,52.6,52.47,52.59,60236.0,39.303,39.3255,39.2283,39.318,60236.0
2019-05-21 10:40:00,52.59,52.62,52.52,52.59,44889.0,39.318,39.3404,39.2656,39.318,44889.0
2019-05-21 10:45:00,52.6,52.62,52.55,52.6,87850.0,39.3255,39.3404,39.2881,39.3255,87850.0
2019-05-21 10:50:00,52.61,52.72,52.56,52.65,74060.0,39.3329,39.4152,39.2956,39.3628,74060.0
2019-05-21 10:55:00,52.65,52.68,52.63,52.63,58058.0,39.3628,39.3853,39.3479,39.3479,58058.0
2019-05-21 11:00:00,52.64,52.68,52.51,52.51,36507.0,39.3554,39.3853,39.2582,39.2582,36507.0
2019-05-21 11:05:00,52.5,52.53,52.41,52.49,30736.0,39.2507,39.2731,39.1834,39.2432,30736.0
2019-05-21 11:10:00,52.49,52.52,52.46,52.48,21977.0,39.2432,39.2656,39.2208,39.2357,21977.0
2019-05-21 11:15:00,52.49,52.5,52.39,52.4,21908.0,39.2432,39.2507,39.1685,39.1759,21908.0
2019-05-21 11:20:00,52.39,52.44,52.34,52.4,44831.0,39.1685,39.2058,39.1311,39.1759,44831.0
2019-05-21 11:25:00,52.41,52.46,52.38,52.4,26423.0,39.1834,39.2208,39.161,39.1759,26423.0
2019-05-21 11:30:00,52.4,52.47,52.38,52.43,30123.0,39.1759,39.2283,39.161,39.1984,30123.0
2019-05-21 11:35:00,52.44,52.48,52.41,52.43,23947.0,39.2058,39.2357,39.1834,39.1984,23947.0
2019-05-21 11:40:00,52.44,52.45,52.4,52.44,38254.0,39.2058,39.2133,39.1759,39.2058,38254.0
2019-05-21 11:45:00,52.44,52.46,52.4,52.41,20962.0,39.2058,39.2208,39.1759,39.1834,20962.0
2019-05-21 11:50:00,52.42,52.42,52.3,52.37,51198.0,39.1909,39.1909,39.1012,39.1535,51198.0
2019-05-21 11:55:00,52.36,52.39,52.34,52.35,18754.0,39.146,39.1685,39.1311,39.1386,18754.0
2019-05-21 12:00:00,52.35,52.41,52.33,52.38,32289.0,39.1386,39.1834,39.1236,39.161,32289.0
2019-05-21 12:05:00,52.39,52.43,52.39,52.43,16852.0,39.1685,39.1984,39.1685,39.1984,16852.0
2019-05-21 12:10:00,52.43,52.47,52.42,52.46,20265.0,39.1984,39.2283,39.1909,39.2208,20265.0
2019-05-21 12:15:00,52.46,52.46,52.42,52.44,18367.0,39.2208,39.2208,39.1909,39.2058,18367.0
2019-05-21 12:20:00,52.44,52.5,52.43,52.48,23346.0,39.2058,39.2507,39.1984,39.2357,23346.0
2019-05-21 12:25:00,52.48,52.53,52.47,52.5,31603.0,39.2357,39.2731,39.2283,39.2507,31603.0
2019-05-21 12:30:00,52.49,52.49,52.44,52.46,24290.0,39.2432,39.2432,39.2058,39.2208,24290.0
2019-05-21 12:35:00,52.46,52.47,52.42,52.45,32093.0,39.2208,39.2283,39.1909,39.2133,32093.0
2019-05-21 12:40:00,52.45,52.52,52.42,52.51,30162.0,39.2133,39.2656,39.1909,39.2582,30162.0
2019-05-21 12:45:00,52.52,52.54,52.48,52.54,31880.0,39.2656,39.2806,39.2357,39.2806,31880.0
2019-05-21 12:50:00,52.54,52.56,52.49,52.54,25291.0,39.2806,39.2956,39.2432,39.2806,25291.0
2019-05-21 12:55:00,52.53,52.54,52.5,52.53,13331.0,39.2731,39.2806,39.2507,39.2731,13331.0
2019-05-21 13:00:00,52.53,52.59,52.53,52.57,22836.0,39.2731,39.318,39.2731,39.303,22836.0
2019-05-21 13:05:00,52.57,52.58,52.52,52.54,24317.0,39.303,39.3105,39.2656,39.2806,24317.0
2019-05-21 13:10:00,52.54,52.56,52.52,52.54,20161.0,39.2806,39.2956,39.2656,39.2806,20161.0
2019-05-21 13:15:00,52.53,52.54,52.5,52.51,18189.0,39.2731,39.2806,39.2507,39.2582,18189.0
2019-05-21 13:20:00,52.51,52.57,52.51,52.54,14461.0,39.2582,39.303,39.2582,39.2806,14461.0
2019-05-21 13:25:00,52.55,52.56,52.52,52.55,29012.0,39.2881,39.2956,39.2656,39.2881,29012.0
2019-05-21 13:30:00,52.54,52.55,52.5,52.55,42432.0,39.2806,39.2881,39.2507,39.2881,42432.0
2019-05-21 13:35:00,52.54,52.55,52.51,52.51,17422.0,39.2806,39.2881,39.2582,39.2582,17422.0
2019-05-21 13:40:00,52.51,52.54,52.5,52.53,16924.0,39.2582,39.2806,39.2507,39.2731,16924.0
2019-05-21 13:45:00,52.53,52.57,52.53,52.56,15214.0,39.2731,39.303,39.2731,39.2956,15214.0
2019-05-21 13:50:00,52.57,52.58,52.54,52.56,15662.0,39.303,39.3105,39.2806,39.2956,15662.0
2019-05-21 13:55:00,52.55,52.56,52.54,52.55,15010.0,39.2881,39.2956,39.2806,39.2881,15010.0
2019-05-21 14:00:00,52.56,52.61,52.55,52.61,28059.0,39.2956,39.3329,39.2881,39.3329,28059.0
2019-05-21 14:05:00,52.61,52.65,52.59,52.64,50112.0,39.3329,39.3628,39.318,39.3554,50112.0
2019-05-21 14:10:00,52.64,52.69,52.63,52.69,44349.0,39.3554,39.3927,39.3479,39.3927,44349.0
2019-05-21 14:15:00,52.68,52.72,52.68,52.71,22594.0,39.3853,39.4152,39.3853,39.4077,22594.0
2019-05-21 14:20:00,52.71,52.74,52.7,52.74,32863.0,39.4077,39.4301,39.4002,39.4301,32863.0
2019-05-21 14:25:00,52.74,52.81,52.73,52.8,34652.0,39.4301,39.4825,39.4227,39.475,34652.0
2019-05-21 14:30:00,52.8,52.81,52.75,52.76,42511.0,39.475,39.4825,39.4376,39.4451,42511.0
2019-05-21 14:35:00,52.76,52.79,52.73,52.76,38125.0,39.4451,39.4675,39.4227,39.4451,38125.0
2019-05-21 14:40:00,52.76,52.76,52.72,52.75,22106.0,39.4451,39.4451,39.4152,39.4376,22106.0
2019-05-21 14:45:00,52.75,52.78,52.73,52.73,27619.0,39.4376,39.46,39.4227,39.4227,27619.0
2019-05-21 14:50:00,52.74,52.76,52.68,52.68,32202.0,39.4301,39.4451,39.3853,39.3853,32202.0
2019-05-21 14:55:00,52.69,52.7,52.66,52.68,38293.0,39.3927,39.4002,39.3703,39.3853,38293.0
2019-05-21 15:00:00,52.67,52.68,52.65,52.65,24514.0,39.3778,39.3853,39.3628,39.3628,24514.0
2019-05-21 15:05:00,52.65,52.72,52.65,52.72,19087.0,39.3628,39.4152,39.3628,39.4152,19087.0
2019-05-21 15:10:00,52.72,52.74,52.7,52.73,35001.0,39.4152,39.4301,39.4002,39.4227,35001.0
2019-05-21 15:15:00,52.72,52.76,52.71,52.75,26945.0,39.4152,39.4451,39.4077,39.4376,26945.0
2019-05-21 15:20:00,52.74,52.77,52.7,52.75,48428.0,39.4301,39.4526,39.4002,39.4376,48428.0
2019-05-21 15:25:00,52.74,52.78,52.74,52.76,27515.0,39.4301,39.46,39.4301,39.4451,27515.0
2019-05-21 15:30:00,52.76,52.8,52.73,52.77,87491.0,39.4451,39.475,39.4227,39.4526,87491.0
2019-05-21 15:35:00,52.78,52.85,52.77,52.83,61850.0,39.46,39.5124,39.4526,39.4974,61850.0
2019-05-21 15:40:00,52.83,52.84,52.74,52.75,44534.0,39.4974,39.5049,39.4301,39.4376,44534.0
2019-05-21 15:45:00,52.76,52.78,52.74,52.78,49735.0,39.4451,39.46,39.4301,39.46,49735.0
2019-05-21 15:50:00,52.78,52.78,52.73,52.74,56729.0,39.46,39.46,39.4227,39.4301,56729.0
2019-05-21 15:55:00,52.73,52.77,52.7,52.76,174712.0,39.4227,39.4526,39.4002,39.4451,174712.0
2019-05-22 09:30:00,52.77,52.87,52.62,52.72,85688.0,39.4526,39.5273,39.3404,39.4152,85688.0
2019-05-22 09:35:00,52.7,52.71,52.56,52.66,34076.0,39.4002,39.4077,39.2956,39.3703,34076.0
2019-05-22 09:40:00,52.66,52.72,52.62,52.64,25930.0,39.3703,39.4152,39.3404,39.3554,25930.0
2019-05-22 09:45:00,52.66,52.69,52.46,52.5,68415.0,39.3703,39.3927,39.2208,39.2507,68415.0
2019-05-22 09:50:00,52.5,52.7,52.49,52.67,23998.0,39.2507,39.4002,39.2432,39.3778,23998.0
2019-05-22 09:55:00,52.68,52.73,52.62,52.69,21419.0,39.3853,39.4227,39.3404,39.3927,21419.0
2019-05-22 10:00:00,52.69,52.75,52.66,52.68,43836.0,39.3927,39.4376,39.3703,39.3853,43836.0
2019-05-22 10:05:00,52.66,52.73,52.59,52.6,24292.0,39.3703,39.4227,39.318,39.3255,24292.0
2019-05-22 10:10:00,52.6,52.63,52.57,52.6,27543.0,39.3255,39.3479,39.303,39.3255,27543.0
2019-05-22 10:15:00,52.61,52.82,52.61,52.71,71388.0,39.3329,39.4899,39.3329,39.4077,71388.0
2019-05-22 10:20:00,52.71,52.78,52.69,52.71,27607.0,39.4077,39.46,39.3927,39.4077,27607.0
2019-05-22 10:25:00,52.7,52.73,52.67,52.69,28679.0,39.4002,39.4227,39.3778,39.3927,28679.0
2019-05-22 10:30:00,52.69,52.75,52.68,52.69,25222.0,39.3927,39.4376,39.3853,39.3927,25222.0
2019-05-22 10:35:00,52.7,52.72,52.63,52.68,20664.0,39.4002,39.4152,39.3479,39.3853,20664.0
2019-05-22 10:40:00,52.67,52.67,52.54,52.58,31645.0,39.3778,39.3778,39.2806,39.3105,31645.0
2019-05-22 10:45:00,52.57,52.65,52.57,52.6,22760.0,39.303,39.3628,39.303,39.3255,22760.0
2019-05-22 10:50:00,52.6,52.66,52.6,52.62,30732.0,39.3255,39.3703,39.3255,39.3404,30732.0
2019-05-22 10:55:00,52.61,52.62,52.54,52.61,38150.0,39.3329,39.3404,39.2806,39.3329,38150.0
2019-05-22 11:00:00,52.61,52.61,52.55,52.58,32405.0,39.3329,39.3329,39.2881,39.3105,32405.0
2019-05-22 11:05:00,52.57,52.57,52.47,52.48,36004.0,39.303,39.303,39.2283,39.2357,36004.0
2019-05-22 11:10:00,52.47,52.47,52.39,52.43,42776.0,39.2283,39.2283,39.1685,39.1984,42776.0
2019-05-22 11:15:00,52.42,52.5,52.41,52.47,39284.0,39.1909,39.2507,39.1834,39.2283,39284.0
2019-05-22 11:20:00,52.47,52.5,52.47,52.5,23156.0,39.2283,39.2507,39.2283,39.2507,23156.0
2019-05-22 11:25:00,52.51,52.56,52.5,52.53,29000.0,39.2582,39.2956,39.2507,39.2731,29000.0
2019-05-22 11:30:00,52.54,52.62,52.54,52.56,24193.0,39.2806,39.3404,39.2806,39.2956,24193.0
2019-05-22 11:35:00,52.57,52.58,52.54,52.57,14340.0,39.303,39.3105,39.2806,39.303,14340.0
2019-05-22 11:40:00,52.58,52.62,52.56,52.58,20066.0,39.3105,39.3404,39.2956,39.3105,20066.0
2019-05-22 11:45:00,52.59,52.64,52.55,52.59,13686.0,39.318,39.3554,39.2881,39.318,13686.0
2019-05-22 11:50:00,52.59,52.6,52.48,52.52,23285.0,39.318,39.3255,39.2357,39.2656,23285.0
2019-05-22 11:55:00,52.52,52.55,52.49,52.55,21717.0,39.2656,39.2881,39.2432,39.2881,21717.0
2019-05-22 12:00:00,52.55,52.58,52.51,52.54,30645.0,39.2881,39.3105,39.2582,39.2806,30645.0
2019-05-22 12:05:00,52.55,52.58,52.51,52.56,11765.0,39.2881,39.3105,39.2582,39.2956,11765.0
2019-05-22 12:10:00,52.56,52.57,52.49,52.54,16776.0,39.2956,39.303,39.2432,39.2806,16776.0
2019-05-22 12:15:00,52.55,52.63,52.55,52.63,12569.0,39.2881,39.3479,39.2881,39.3479,12569.0
2019-05-22 12:20:00,52.63,52.64,52.56,52.58,19299.0,39.3479,39.3554,39.2956,39.3105,19299.0
2019-05-22 12:25:00,52.58,52.59,52.54,52.59,12060.0,39.3105,39.318,39.2806,39.318,12060.0
2019-05-22 12:30:00,52.59,52.6,52.5,52.53,16394.0,39.318,39.3255,39.2507,39.2731,16394.0
2019-05-22 12:35:00,52.53,52.59,52.53,52.57,11056.0,39.2731,39.318,39.2731,39.303,11056.0
2019-05-22 12:40:00,52.56,52.6,52.55,52.59,9104.0,39.2956,39.3255,39.2881,39.318,9104.0
2019-05-22 12:45:00,52.59,52.6,52.54,52.57,16569.0,39.318,39.3255,39.2806,39.303,16569.0
2019-05-22 12:50:00,52.58,52.59,52.55,52.55,20795.0,39.3105,39.318,39.2881,39.2881,20795.0
2019-05-22 12:55:00,52.56,52.61,52.56,52.57,14638.0,39.2956,39.3329,39.2956,39.303,14638.0
2019-05-22 13:00:00,52.56,52.61,52.55,52.57,11322.0,39.2956,39.3329,39.2881,39.303,11322.0
2019-05-22 13:05:00,52.57,52.57,52.47,52.5,31625.0,39.303,39.303,39.2283,39.2507,31625.0
2019-05-22 13:10:00,52.51,52.55,52.5,52.54,12030.0,39.2582,39.2881,39.2507,39.2806,12030.0
2019-05-22 13:15:00,52.55,52.59,52.55,52.58,23933.0,39.2881,39.318,39.2881,39.3105,23933.0
2019-05-22 13:20:00,52.58,52.67,52.56,52.66,36553.0,39.3105,39.3778,39.2956,39.3703,36553.0
2019-05-22 13:25:00,52.66,52.7,52.64,52.69,17184.0,39.3703,39.4002,39.3554,39.3927,17184.0
2019-05-22 13:30:00,52.69,52.72,52.67,52.7,26506.0,39.3927,39.4152,39.3778,39.4002,26506.0
2019-05-22 13:35:00,52.7,52.71,52.64,52.69,24001.0,39.4002,39.4077,39.3554,39.3927,24001.0
2019-05-22 13:40:00,52.69,52.7,52.65,52.67,22963.0,39.3927,39.4002,39.3628,39.3778,22963.0
2019-05-22 13:45:00,52.67,52.68,52.63,52.66,16519.0,39.3778,39.3853,39.3479,39.3703,16519.0
2019-05-22 13:50:00,52.67,52.75,52.64,52.75,25734.0,39.3778,39.4376,39.3554,39.4376,25734.0
2019-05-22 13:55:00,52.74,52.75,52.7,52.74,17625.0,39.4301,39.4376,39.4002,39.4301,17625.0
2019-05-22 14:00:00,52.73,52.75,52.66,52.66,21354.0,39.4227,39.4376,39.3703,39.3703,21354.0
2019-05-22 14:05:00,52.67,52.76,52.67,52.75,17729.0,39.3778,39.4451,39.3778,39.4376,17729.0
2019-05-22 14:10:00,52.75,52.76,52.72,52.72,11642.0,39.4376,39.4451,39.4152,39.4152,11642.0
2019-05-22 14:15:00,52.73,52.74,52.7,52.74,15290.0,39.4227,39.4301,39.4002,39.4301,15290.0
2019-05-22 14:20:00,52.74,52.77,52.73,52.77,16039.0,39.4301,39.4526,39.4227,39.4526,16039.0
2019-05-22 14:25:00,52.76,52.77,52.74,52.77,12230.0,39.4451,39.4526,39.4301,39.4526,12230.0
2019-05-22 14:30:00,52.77,52.82,52.76,52.81,27836.0,39.4526,39.4899,39.4451,39.4825,27836.0
2019-05-22 14:35:00,52.82,52.85,52.76,52.84,29730.0,39.4899,39.5124,39.4451,39.5049,29730.0
2019-05-22 14:40:00,52.84,52.9,52.83,52.87,33145.0,39.5049,39.5497,39.4974,39.5273,33145.0
2019-05-22 14:45:00,52.88,52.91,52.87,52.88,29283.0,39.5348,39.5572,39.5273,39.5348,29283.0
2019-05-22 14:50:00,52.88,52.95,52.87,52.87,64825.0,39.5348,39.5871,39.5273,39.5273,64825.0
2019-05-22 14:55:00,52.88,52.88,52.83,52.84,41577.0,39.5348,39.5348,39.4974,39.5049,41577.0
2019-05-22 15:00:00,52.85,52.86,52.81,52.85,25946.0,39.5124,39.5198,39.4825,39.5124,25946.0
2019-05-22 15:05:00,52.84,52.86,52.77,52.78,29136.0,39.5049,39.5198,39.4526,39.46,29136.0
2019-05-22 15:10:00,52.79,52.81,52.75,52.76,38621.0,39.4675,39.4825,39.4376,39.4451,38621.0
2019-05-22 15:15:00,52.76,52.82,52.76,52.81,18863.0,39.4451,39.4899,39.4451,39.4825,18863.0
2019-05-22 15:20:00,52.81,52.86,52.8,52.85,49643.0,39.4825,39.5198,39.475,39.5124,49643.0
2019-05-22 15:25:00,52.85,52.88,52.84,52.85,30960.0,39.5124,39.5348,39.5049,39.5124,30960.0
2019-05-22 15:30:00,52.84,52.87,52.81,52.87,30183.0,39.5049,39.5273,39.4825,39.5273,30183.0
2019-05-22 15:35:00,52.88,52.97,52.85,52.97,66218.0,39.5348,39.6021,39.5124,39.6021,66218.0
2019-05-22 15:40:00,52.97,53.01,52.91,53.0,72814.0,39.6021,39.632,39.5572,39.6245,72814.0
2019-05-22 15:45:00,53.0,53.01,52.94,52.94,67631.0,39.6245,39.632,39.5797,39.5797,67631.0
2019-05-22 15:50:00,52.95,53.0,52.93,52.95,68731.0,39.5871,39.6245,39.5722,39.5871,68731.0
2019-05-22 15:55:00,52.94,52.99,52.92,52.94,230254.0,39.5797,39.617,39.5647,39.5797,230254.0
2019-05-23 09:30:00,52.49,52.5,51.93,52.01,152120.0,39.2432,39.2507,38.8245,38.8844,152120.0
2019-05-23 09:35:00,52.01,52.07,51.92,51.97,53972.0,38.8844,38.9292,38.8171,38.8545,53972.0
2019-05-23 09:40:00,51.98,51.99,51.83,51.88,56848.0,38.8619,38.8694,38.7498,38.7872,56848.0
2019-05-23 09:45:00,51.88,52.03,51.84,51.99,62661.0,38.7872,38.8993,38.7573,38.8694,62661.0
2019-05-23 09:50:00,51.99,52.01,51.93,51.94,45608.0,38.8694,38.8844,38.8245,38.832,45608.0
2019-05-23 09:55:00,51.95,51.97,51.88,51.92,43481.0,38.8395,38.8545,38.7872,38.8171,43481.0
2019-05-23 10:00:00,51.92,52.04,51.89,51.99,59145.0,38.8171,38.9068,38.7946,38.8694,59145.0
2019-05-23 10:05:00,51.99,52.07,51.99,52.04,47149.0,38.8694,38.9292,38.8694,38.9068,47149.0
2019-05-23 10:10:00,52.04,52.13,52.03,52.04,51513.0,38.9068,38.9741,38.8993,38.9068,51513.0
2019-05-23 10:15:00,52.03,52.08,51.94,51.96,57058.0,38.8993,38.9367,38.832,38.847,57058.0
2019-05-23 10:20:00,51.97,52.0,51.83,51.91,43528.0,38.8545,38.8769,38.7498,38.8096,43528.0
2019-05-23 10:25:00,51.91,52.05,51.9,52.01,26161.0,38.8096,38.9143,38.8021,38.8844,26161.0
2019-05-23 10:30:00,52.0,52.05,51.98,52.03,61859.0,38.8769,38.9143,38.8619,38.8993,61859.0
2019-05-23 10:35:00,52.04,52.07,51.99,52.07,31078.0,38.9068,38.9292,38.8694,38.9292,31078.0
2019-05-23 10:40:00,52.08,52.1,52.02,52.03,25106.0,38.9367,38.9516,38.8918,38.8993,25106.0
2019-05-23 10:45:00,52.02,52.1,52.01,52.06,49041.0,38.8918,38.9516,38.8844,38.9217,49041.0
2019-05-23 10:50:00,52.07,52.08,52.02,52.06,24618.0,38.9292,38.9367,38.8918,38.9217,24618.0
2019-05-23 10:55:00,52.05,52.07,51.92,51.95,34936.0,38.9143,38.9292,38.8171,38.8395,34936.0
2019-05-23 11:00:00,51.95,51.96,51.82,51.83,82568.0,38.8395,38.847,38.7423,38.7498,82568.0
2019-05-23 11:05:00,51.83,51.9,51.83,51.89,49322.0,38.7498,38.8021,38.7498,38.7946,49322.0
2019-05-23 11:10:00,51.88,51.89,51.8,51.81,38866.0,38.7872,38.7946,38.7274,38.7348,38866.0
2019-05-23 11:15:00,51.81,51.85,51.78,51.85,33871.0,38.7348,38.7647,38.7124,38.7647,33871.0
2019-05-23 11:20:00,51.84,51.85,51.78,51.8,53064.0,38.7573,38.7647,38.7124,38.7274,53064.0
2019-05-23 11:25:00,51.81,51.9,51.79,51.81,68390.0,38.7348,38.8021,38.7199,38.7348,68390.0
2019-05-23 11:30:00,51.81,51.9,51.8,51.81,46932.0,38.7348,38.8021,38.7274,38.7348,46932.0
2019-05-23 11:35:00,51.82,51.83,51.75,51.8,48757.0,38.7423,38.7498,38.69,38.7274,48757.0
2019-05-23 11:40:00,51.79,51.79,51.7,51.74,40826.0,38.7199,38.7199,38.6526,38.6825,40826.0
2019-05-23 11:45:00,51.74,51.75,51.7,51.75,26375.0,38.6825,38.69,38.6526,38.69,26375.0
2019-05-23 11:50:00,51.74,51.78,51.63,51.64,33374.0,38.6825,38.7124,38.6003,38.6077,33374.0
2019-05-23 11:55:00,51.65,51.66,51.56,51.6,76769.0,38.6152,38.6227,38.5479,38.5778,76769.0
2019-05-23 12:00:00,51.59,51.64,51.59,51.62,33471.0,38.5703,38.6077,38.5703,38.5928,33471.0
2019-05-23 12:05:00,51.62,51.74,51.6,51.64,46559.0,38.5928,38.6825,38.5778,38.6077,46559.0
2019-05-23 12:10:00,51.62,51.71,51.61,51.69,25833.0,38.5928,38.6601,38.5853,38.6451,25833.0
2019-05-23 12:15:00,51.7,51.71,51.6,51.66,29976.0,38.6526,38.6601,38.5778,38.6227,29976.0
2019-05-23 12:20:00,51.65,51.65,51.62,51.62,18961.0,38.6152,38.6152,38.5928,38.5928,18961.0
2019-05-23 12:25:00,51.63,51.65,51.61,51.61,23508.0,38.6003,38.6152,38.5853,38.5853,23508.0
2019-05-23 12:30:00,51.62,51.66,51.61,51.65,18853.0,38.5928,38.6227,38.5853,38.6152,18853.0
2019-05-23 12:35:00,51.65,51.68,51.62,51.63,41684.0,38.6152,38.6376,38.5928,38.6003,41684.0
2019-05-23 12:40:00,51.63,51.71,51.62,51.68,26817.0,38.6003,38.6601,38.5928,38.6376,26817.0
2019-05-23 12:45:00,51.69,51.78,51.68,51.78,42504.0,38.6451,38.7124,38.6376,38.7124,42504.0
2019-05-23 12:50:00,51.77,51.8,51.72,51.73,66775.0,38.7049,38.7274,38.6675,38.675,66775.0
2019-05-23 12:55:00,51.73,51.77,51.72,51.76,32933.0,38.675,38.7049,38.6675,38.6974,32933.0
2019-05-23 13:00:00,51.76,51.78,51.72,51.75,25831.0,38.6974,38.7124,38.6675,38.69,25831.0
2019-05-23 13:05:00,51.76,51.82,51.75,51.75,17547.0,38.6974,38.7423,38.69,38.69,17547.0
2019-05-23 13:10:00,51.75,51.76,51.64,51.65,26752.0,38.69,38.6974,38.6077,38.6152,26752.0
2019-05-23 13:15:00,51.64,51.65,51.59,51.6,38638.0,38.6077,38.6152,38.5703,38.5778,38638.0
2019-05-23 13:20:00,51.6,51.64,51.56,51.62,33051.0,38.5778,38.6077,38.5479,38.5928,33051.0
2019-05-23 13:25:00,51.62,51.74,51.62,51.72,21378.0,38.5928,38.6825,38.5928,38.6675,21378.0
2019-05-23 13:30:00,51.72,51.72,51.65,51.68,21097.0,38.6675,38.6675,38.6152,38.6376,21097.0
2019-05-23 13:35:00,51.68,51.68,51.61,51.67,22834.0,38.6376,38.6376,38.5853,38.6302,22834.0
2019-05-23 13:40:00,51.68,51.7,51.66,51.68,22309.0,38.6376,38.6526,38.6227,38.6376,22309.0
2019-05-23 13:45:00,51.69,51.7,51.65,51.67,14762.0,38.6451,38.6526,38.6152,38.6302,14762.0
2019-05-23 13:50:00,51.67,51.7,51.66,51.68,17230.0,38.6302,38.6526,38.6227,38.6376,17230.0
2019-05-23 13:55:00,51.68,51.7,51.65,51.68,24038.0,38.6376,38.6526,38.6152,38.6376,24038.0
2019-05-23 14:00:00,51.68,51.72,51.64,51.64,29105.0,38.6376,38.6675,38.6077,38.6077,29105.0
2019-05-23 14:05:00,51.65,51.67,51.54,51.55,43679.0,38.6152,38.6302,38.533,38.5404,43679.0
2019-05-23 14:10:00,51.56,51.58,51.52,51.55,46243.0,38.5479,38.5629,38.518,38.5404,46243.0
2019-05-23 14:15:00,51.55,51.58,51.53,51.56,28422.0,38.5404,38.5629,38.5255,38.5479,28422.0
2019-05-23 14:20:00,51.57,51.59,51.55,51.56,23056.0,38.5554,38.5703,38.5404,38.5479,23056.0
2019-05-23 14:25:00,51.56,51.56,51.5,51.5,18948.0,38.5479,38.5479,38.5031,38.5031,18948.0
2019-05-23 14:30:00,51.51,51.54,51.5,51.53,34869.0,38.5105,38.533,38.5031,38.5255,34869.0
2019-05-23 14:35:00,51.53,51.54,51.46,51.47,33184.0,38.5255,38.533,38.4732,38.4806,33184.0
2019-05-23 14:40:00,51.48,51.49,51.43,51.46,32993.0,38.4881,38.4956,38.4507,38.4732,32993.0
2019-05-23 14:45:00,51.46,51.48,51.42,51.43,25374.0,38.4732,38.4881,38.4433,38.4507,25374.0
2019-05-23 14:50:00,51.43,51.45,51.37,51.39,45186.0,38.4507,38.4657,38.4059,38.4208,45186.0
2019-05-23 14:55:00,51.39,51.41,51.36,51.41,19742.0,38.4208,38.4358,38.3984,38.4358,19742.0
2019-05-23 15:00:00,51.41,51.43,51.4,51.43,23250.0,38.4358,38.4507,38.4283,38.4507,23250.0
2019-05-23 15:05:00,51.42,51.44,51.39,51.41,36768.0,38.4433,38.4582,38.4208,38.4358,36768.0
2019-05-23 15:10:00,51.42,51.45,51.41,51.43,29087.0,38.4433,38.4657,38.4358,38.4507,29087.0
2019-05-23 15:15:00,51.43,51.51,51.41,51.48,50262.0,38.4507,38.5105,38.4358,38.4881,50262.0
2019-05-23 15:20:00,51.49,51.61,51.49,51.54,45631.0,38.4956,38.5853,38.4956,38.533,45631.0
2019-05-23 15:25:00,51.53,51.66,51.51,51.64,60728.0,38.5255,38.6227,38.5105,38.6077,60728.0
2019-05-23 15:30:00,51.64,51.67,51.6,51.64,47157.0,38.6077,38.6302,38.5778,38.6077,47157.0
2019-05-23 15:35:00,51.64,51.67,51.62,51.62,72167.0,38.6077,38.6302,38.5928,38.5928,72167.0
2019-05-23 15:40:00,51.62,51.62,51.54,51.55,55706.0,38.5928,38.5928,38.533,38.5404,55706.0
2019-05-23 15:45:00,51.55,51.59,51.48,51.49,114627.0,38.5404,38.5703,38.4881,38.4956,114627.0
2019-05-23 15:50:00,51.49,51.58,51.46,51.58,103780.0,38.4956,38.5629,38.4732,38.5629,103780.0
2019-05-23 15:55:00,51.58,51.67,51.54,51.62,340582.0,38.5629,38.6302,38.533,38.5928,340582.0
2019-05-24 09:30:00,51.78,51.78,51.37,51.65,161805.0,38.7124,38.7124,38.4059,38.6152,161805.0
2019-05-24 09:35:00,51.67,51.68,51.39,51.49,60958.0,38.6302,38.6376,38.4208,38.4956,60958.0
2019-05-24 09:40:00,51.51,51.6,51.46,51.57,85055.0,38.5105,38.5778,38.4732,38.5554,85055.0
2019-05-24 09:45:00,51.58,51.6,51.43,51.49,68141.0,38.5629,38.5778,38.4507,38.4956,68141.0
2019-05-24 09:50:00,51.48,51.63,51.44,51.56,66101.0,38.4881,38.6003,38.4582,38.5479,66101.0
2019-05-24 09:55:00,51.57,51.59,51.49,51.53,50738.0,38.5554,38.5703,38.4956,38.5255,50738.0
2019-05-24 10:00:00,51.54,51.54,51.46,51.48,96127.0,38.533,38.533,38.4732,38.4881,96127.0
2019-05-24 10:05:00,51.47,51.48,51.34,51.4,71503.0,38.4806,38.4881,38.3834,38.4283,71503.0
2019-05-24 10:10:00,51.39,51.46,51.32,51.43,77089.0,38.4208,38.4732,38.3685,38.4507,77089.0
2019-05-24 10:15:00,51.42,51.52,51.4,51.51,55793.0,38.4433,38.518,38.4283,38.5105,55793.0
2019-05-24 10:20:00,51.5,51.52,51.45,51.45,76787.0,38.5031,38.518,38.4657,38.4657,76787.0
2019-05-24 10:25:00,51.45,51.45,51.3,51.32,71810.0,38.4657,38.4657,38.3535,38.3685,71810.0
2019-05-24 10:30:00,51.32,51.47,51.31,51.44,59938.0,38.3685,38.4806,38.361,38.4582,59938.0
2019-05-24 10:35:00,51.44,51.46,51.39,51.41,39674.0,38.4582,38.4732,38.4208,38.4358,39674.0
2019-05-24 10:40:00,51.4,51.43,51.36,51.43,63611.0,38.4283,38.4507,38.3984,38.4507,63611.0
2019-05-24 10:45:00,51.42,51.43,51.33,51.34,41643.0,38.4433,38.4507,38.376,38.3834,41643.0
2019-05-24 10:50:00,51.33,51.35,51.24,51.27,64341.0,38.376,38.3909,38.3087,38.3311,64341.0
2019-05-24 10:55:00,51.25,51.27,51.17,51.21,63078.0,38.3162,38.3311,38.2563,38.2862,63078.0
2019-05-24 11:00:00,51.21,51.33,51.2,51.29,52686.0,38.2862,38.376,38.2788,38.3461,52686.0
2019-05-24 11:05:00,51.32,51.35,51.24,51.25,23139.0,38.3685,38.3909,38.3087,38.3162,23139.0
2019-05-24 11:10:00,51.27,51.28,51.16,51.26,33981.0,38.3311,38.3386,38.2489,38.3236,33981.0
2019-05-24 11:15:00,51.27,51.3,51.18,51.25,46197.0,38.3311,38.3535,38.2638,38.3162,46197.0
2019-05-24 11:20:00,51.25,51.4,51.25,51.37,44241.0,38.3162,38.4283,38.3162,38.4059,44241.0
2019-05-24 11:25:00,51.37,51.38,51.28,51.33,38183.0,38.4059,38.4133,38.3386,38.376,38183.0
2019-05-24 11:30:00,51.34,51.42,51.33,51.39,63082.0,38.3834,38.4433,38.376,38.4208,63082.0
2019-05-24 11:35:00,51.4,51.46,51.39,51.42,58087.0,38.4283,38.4732,38.4208,38.4433,58087.0
2019-05-24 11:40:00,51.44,51.44,51.34,51.35,39928.0,38.4582,38.4582,38.3834,38.3909,39928.0
2019-05-24 11:45:00,51.35,51.39,51.32,51.36,36053.0,38.3909,38.4208,38.3685,38.3984,36053.0
2019-05-24 11:50:00,51.36,51.42,51.34,51.42,21384.0,38.3984,38.4433,38.3834,38.4433,21384.0
2019-05-24 11:55:00,51.41,51.41,51.37,51.4,21529.0,38.4358,38.4358,38.4059,38.4283,21529.0
2019-05-24 12:00:00,51.4,51.43,51.37,51.4,25750.0,38.4283,38.4507,38.4059,38.4283,25750.0
2019-05-24 12:05:00,51.4,51.41,51.36,51.39,32234.0,38.4283,38.4358,38.3984,38.4208,32234.0
2019-05-24 12:10:00,51.39,51.43,51.37,51.42,24924.0,38.4208,38.4507,38.4059,38.4433,24924.0
2019-05-24 12:15:00,51.42,51.43,51.36,51.4,30727.0,38.4433,38.4507,38.3984,38.4283,30727.0
2019-05-24 12:20:00,51.39,51.44,51.38,51.4,30442.0,38.4208,38.4582,38.4133,38.4283,30442.0
2019-05-24 12:25:00,51.4,51.49,51.4,51.44,36546.0,38.4283,38.4956,38.4283,38.4582,36546.0
2019-05-24 12:30:00,51.44,51.5,51.42,51.48,85930.0,38.4582,38.5031,38.4433,38.4881,85930.0
2019-05-24 12:35:00,51.49,51.57,51.49,51.56,16996.0,38.4956,38.5554,38.4956,38.5479,16996.0
2019-05-24 12:40:00,51.56,51.6,51.53,51.54,22097.0,38.5479,38.5778,38.5255,38.533,22097.0
2019-05-24 12:45:00,51.54,51.55,51.5,51.53,13556.0,38.533,38.5404,38.5031,38.5255,13556.0
2019-05-24 12:50:00,51.53,51.54,51.48,51.5,24212.0,38.5255,38.533,38.4881,38.5031,24212.0
2019-05-24 12:55:00,51.5,51.53,51.48,51.53,17097.0,38.5031,38.5255,38.4881,38.5255,17097.0
2019-05-24 13:00:00,51.55,51.63,51.55,51.59,24100.0,38.5404,38.6003,38.5404,38.5703,24100.0
2019-05-24 13:05:00,51.58,51.6,51.56,51.58,9866.0,38.5629,38.5778,38.5479,38.5629,9866.0
2019-05-24 13:10:00,51.58,51.59,51.55,51.59,15787.0,38.5629,38.5703,38.5404,38.5703,15787.0
2019-05-24 13:15:00,51.59,51.6,51.57,51.58,16858.0,38.5703,38.5778,38.5554,38.5629,16858.0
2019-05-24 13:20:00,51.59,51.59,51.56,51.56,15142.0,38.5703,38.5703,38.5479,38.5479,15142.0
2019-05-24 13:25:00,51.57,51.57,51.53,51.54,10868.0,38.5554,38.5554,38.5255,38.533,10868.0
2019-05-24 13:30:00,51.54,51.56,51.53,51.55,10424.0,38.533,38.5479,38.5255,38.5404,10424.0
2019-05-24 13:35:00,51.55,51.6,51.54,51.6,8812.0,38.5404,38.5778,38.533,38.5778,8812.0
2019-05-24 13:40:00,51.6,51.61,51.59,51.59,9199.0,38.5778,38.5853,38.5703,38.5703,9199.0
2019-05-24 13:45:00,51.6,51.61,51.59,51.6,12367.0,38.5778,38.5853,38.5703,38.5778,12367.0
2019-05-24 13:50:00,51.6,51.66,51.59,51.64,19065.0,38.5778,38.6227,38.5703,38.6077,19065.0
2019-05-24 13:55:00,51.64,51.64,51.56,51.6,16512.0,38.6077,38.6077,38.5479,38.5778,16512.0
2019-05-24 14:00:00,51.6,51.61,51.57,51.58,14147.0,38.5778,38.5853,38.5554,38.5629,14147.0
2019-05-24 14:05:00,51.58,51.58,51.54,51.58,30482.0,38.5629,38.5629,38.533,38.5629,30482.0
2019-05-24 14:10:00,51.58,51.62,51.57,51.62,24659.0,38.5629,38.5928,38.5554,38.5928,24659.0
2019-05-24 14:15:00,51.6,51.69,51.58,51.69,28949.0,38.5778,38.6451,38.5629,38.6451,28949.0
2019-05-24 14:20:00,51.69,51.75,51.68,51.75,23463.0,38.6451,38.69,38.6376,38.69,23463.0
2019-05-24 14:25:00,51.75,51.76,51.73,51.74,21296.0,38.69,38.6974,38.675,38.6825,21296.0
2019-05-24 14:30:00,51.74,51.75,51.71,51.73,21687.0,38.6825,38.69,38.6601,38.675,21687.0
2019-05-24 14:35:00,51.73,51.8,51.73,51.8,20949.0,38.675,38.7274,38.675,38.7274,20949.0
2019-05-24 14:40:00,51.8,51.8,51.79,51.79,20159.0,38.7274,38.7274,38.7199,38.7199,20159.0
2019-05-24 14:45:00,51.8,51.81,51.72,51.75,35248.0,38.7274,38.7348,38.6675,38.69,35248.0
2019-05-24 14:50:00,51.75,51.78,51.74,51.75,15232.0,38.69,38.7124,38.6825,38.69,15232.0
2019-05-24 14:55:00,51.75,51.77,51.68,51.73,26845.0,38.69,38.7049,38.6376,38.675,26845.0
2019-05-24 15:00:00,51.73,51.77,51.71,51.77,14628.0,38.675,38.7049,38.6601,38.7049,14628.0
2019-05-24 15:05:00,51.77,51.79,51.75,51.79,18042.0,38.7049,38.7199,38.69,38.7199,18042.0
2019-05-24 15:10:00,51.8,51.81,51.77,51.79,21661.0,38.7274,38.7348,38.7049,38.7199,21661.0
2019-05-24 15:15:00,51.78,51.79,51.74,51.74,31758.0,38.7124,38.7199,38.6825,38.6825,31758.0
2019-05-24 15:20:00,51.75,51.76,51.7,51.75,63781.0,38.69,38.6974,38.6526,38.69,63781.0
2019-05-24 15:25:00,51.76,51.8,51.72,51.76,72679.0,38.6974,38.7274,38.6675,38.6974,72679.0
2019-05-24 15:30:00,51.76,51.79,51.74,51.78,45849.0,38.6974,38.7199,38.6825,38.7124,45849.0
2019-05-24 15:35:00,51.78,51.84,51.78,51.82,40095.0,38.7124,38.7573,38.7124,38.7423,40095.0
2019-05-24 15:40:00,51.81,51.82,51.77,51.78,41331.0,38.7348,38.7423,38.7049,38.7124,41331.0
2019-05-24 15:45:00,51.79,51.79,51.72,51.75,44288.0,38.7199,38.7199,38.6675,38.69,44288.0
2019-05-24 15:50:00,51.75,51.79,51.74,51.78,72438.0,38.69,38.7199,38.6825,38.7124,72438.0
2019-05-24 15:55:00,51.78,51.84,51.73,51.77,260584.0,38.7124,38.7573,38.675,38.7049,260584.0
2019-05-28 09:30:00,51.84,52.03,51.79,52.0,70607.0,38.7573,38.8993,38.7199,38.8769,70607.0
2019-05-28 09:35:00,52.01,52.22,52.01,52.05,60137.0,38.8844,39.0414,38.8844,38.9143,60137.0
2019-05-28 09:40:00,52.05,52.2,52.05,52.08,43427.0,38.9143,39.0264,38.9143,38.9367,43427.0
2019-05-28 09:45:00,52.07,52.13,52.04,52.12,33446.0,38.9292,38.9741,38.9068,38.9666,33446.0
2019-05-28 09:50:00,52.13,52.13,51.97,52.08,39523.0,38.9741,38.9741,38.8545,38.9367,39523.0
2019-05-28 09:55:00,52.08,52.19,52.04,52.17,58346.0,38.9367,39.0189,38.9068,39.004,58346.0
2019-05-28 10:00:00,52.17,52.25,52.13,52.15,50671.0,39.004,39.0638,38.9741,38.989,50671.0
2019-05-28 10:05:00,52.14,52.28,52.13,52.13,52765.0,38.9815,39.0862,38.9741,38.9741,52765.0
2019-05-28 10:10:00,52.13,52.13,52.04,52.06,26705.0,38.9741,38.9741,38.9068,38.9217,26705.0
2019-05-28 10:15:00,52.06,52.17,52.04,52.13,42185.0,38.9217,39.004,38.9068,38.9741,42185.0
2019-05-28 10:20:00,52.13,52.21,52.1,52.12,31685.0,38.9741,39.0339,38.9516,38.9666,31685.0
2019-05-28 10:25:00,52.11,52.16,52.04,52.07,28351.0,38.9591,38.9965,38.9068,38.9292,28351.0
2019-05-28 10:30:00,52.05,52.08,51.95,52.0,31613.0,38.9143,38.9367,38.8395,38.8769,31613.0
2019-05-28 10:35:00,51.99,52.05,51.95,51.95,23735.0,38.8694,38.9143,38.8395,38.8395,23735.0
2019-05-28 10:40:00,51.95,52.0,51.92,51.94,35450.0,38.8395,38.8769,38.8171,38.832,35450.0
2019-05-28 10:45:00,51.94,51.97,51.88,51.96,34153.0,38.832,38.8545,38.7872,38.847,34153.0
2019-05-28 10:50:00,51.96,51.97,51.85,51.91,28246.0,38.847,38.8545,38.7647,38.8096,28246.0
2019-05-28 10:55:00,51.91,51.96,51.82,51.83,84846.0,38.8096,38.847,38.7423,38.7498,84846.0
2019-05-28 11:00:00,51.83,51.97,51.83,51.97,63174.0,38.7498,38.8545,38.7498,38.8545,63174.0
2019-05-28 11:05:00,51.97,52.0,51.88,51.88,21847.0,38.8545,38.8769,38.7872,38.7872,21847.0
2019-05-28 11:10:00,51.89,52.06,51.87,52.05,33344.0,38.7946,38.9217,38.7797,38.9143,33344.0
2019-05-28 11:15:00,52.05,52.09,52.02,52.06,24176.0,38.9143,38.9442,38.8918,38.9217,24176.0
2019-05-28 11:20:00,52.05,52.06,51.89,51.9,30196.0,38.9143,38.9217,38.7946,38.8021,30196.0
2019-05-28 11:25:00,51.9,51.91,51.81,51.81,24769.0,38.8021,38.8096,38.7348,38.7348,24769.0
2019-05-28 11:30:00,51.8,51.8,51.72,51.76,28622.0,38.7274,38.7274,38.6675,38.6974,28622.0
2019-05-28 11:35:00,51.76,51.9,51.75,51.89,25106.0,38.6974,38.8021,38.69,38.7946,25106.0
2019-05-28 11:40:00,51.89,51.96,51.86,51.92,20384.0,38.7946,38.847,38.7722,38.8171,20384.0
2019-05-28 11:45:00,51.91,51.93,51.86,51.88,26602.0,38.8096,38.8245,38.7722,38.7872,26602.0
2019-05-28 11:50:00,51.87,51.89,51.82,51.84,28001.0,38.7797,38.7946,38.7423,38.7573,28001.0
2019-05-28 11:55:00,51.84,51.92,51.82,51.91,19074.0,38.7573,38.8171,38.7423,38.8096,19074.0
2019-05-28 12:00:00,51.9,51.91,51.83,51.84,34411.0,38.8021,38.8096,38.7498,38.7573,34411.0
2019-05-28 12:05:00,51.84,51.89,51.81,51.83,25224.0,38.7573,38.7946,38.7348,38.7498,25224.0
2019-05-28 12:10:00,51.83,51.93,51.83,51.91,29534.0,38.7498,38.8245,38.7498,38.8096,29534.0
2019-05-28 12:15:00,51.91,51.94,51.88,51.93,23995.0,38.8096,38.832,38.7872,38.8245,23995.0
2019-05-28 12:20:00,51.93,52.04,51.93,52.03,37787.0,38.8245,38.9068,38.8245,38.8993,37787.0
2019-05-28 12:25:00,52.04,52.05,51.95,51.96,41735.0,38.9068,38.9143,38.8395,38.847,41735.0
2019-05-28 12:30:00,51.96,51.97,51.91,51.92,27083.0,38.847,38.8545,38.8096,38.8171,27083.0
2019-05-28 12:35:00,51.92,52.06,51.91,52.06,43602.0,38.8171,38.9217,38.8096,38.9217,43602.0
2019-05-28 12:40:00,52.05,52.1,52.03,52.03,27060.0,38.9143,38.9516,38.8993,38.8993,27060.0
2019-05-28 12:45:00,52.03,52.08,52.02,52.06,16634.0,38.8993,38.9367,38.8918,38.9217,16634.0
2019-05-28 12:50:00,52.06,52.08,52.05,52.06,14649.0,38.9217,38.9367,38.9143,38.9217,14649.0
2019-05-28 12:55:00,52.07,52.07,52.02,52.06,15576.0,38.9292,38.9292,38.8918,38.9217,15576.0
2019-05-28 13:00:00,52.07,52.09,52.03,52.04,25736.0,38.9292,38.9442,38.8993,38.9068,25736.0
2019-05-28 13:05:00,52.05,52.08,52.04,52.08,10133.0,38.9143,38.9367,38.9068,38.9367,10133.0
2019-05-28 13:10:00,52.09,52.11,52.05,52.08,24493.0,38.9442,38.9591,38.9143,38.9367,24493.0
2019-05-28 13:15:00,52.08,52.12,52.06,52.1,22426.0,38.9367,38.9666,38.9217,38.9516,22426.0
2019-05-28 13:20:00,52.09,52.11,52.07,52.11,22514.0,38.9442,38.9591,38.9292,38.9591,22514.0
2019-05-28 13:25:00,52.11,52.11,52.08,52.09,46982.0,38.9591,38.9591,38.9367,38.9442,46982.0
2019-05-28 13:30:00,52.08,52.17,52.08,52.15,25833.0,38.9367,39.004,38.9367,38.989,25833.0
2019-05-28 13:35:00,52.15,52.19,52.14,52.18,19516.0,38.989,39.0189,38.9815,39.0115,19516.0
2019-05-28 13:40:00,52.18,52.22,52.17,52.21,17583.0,39.0115,39.0414,39.004,39.0339,17583.0
2019-05-28 13:45:00,52.21,52.21,52.2,52.2,8583.0,39.0339,39.0339,39.0264,39.0264,8583.0
2019-05-28 13:50:00,52.2,52.2,52.17,52.17,13334.0,39.0264,39.0264,39.004,39.004,13334.0
2019-05-28 13:55:00,52.17,52.18,52.12,52.12,25907.0,39.004,39.0115,38.9666,38.9666,25907.0
2019-05-28 14:00:00,52.12,52.12,52.09,52.11,24882.0,38.9666,38.9666,38.9442,38.9591,24882.0
2019-05-28 14:05:00,52.11,52.13,52.1,52.13,11394.0,38.9591,38.9741,38.9516,38.9741,11394.0
2019-05-28 14:10:00,52.13,52.13,52.05,52.09,31132.0,38.9741,38.9741,38.9143,38.9442,31132.0
2019-05-28 14:15:00,52.1,52.11,52.08,52.09,17700.0,38.9516,38.9591,38.9367,38.9442,17700.0
2019-05-28 14:20:00,52.09,52.11,52.08,52.1,18773.0,38.9442,38.9591,38.9367,38.9516,18773.0
2019-05-28 14:25:00,52.1,52.11,52.07,52.08,41511.0,38.9516,38.9591,38.9292,38.9367,41511.0
2019-05-28 14:30:00,52.08,52.09,52.03,52.06,61745.0,38.9367,38.9442,38.8993,38.9217,61745.0
2019-05-28 14:35:00,52.05,52.1,52.04,52.09,40865.0,38.9143,38.9516,38.9068,38.9442,40865.0
2019-05-28 14:40:00,52.09,52.1,52.03,52.04,26418.0,38.9442,38.9516,38.8993,38.9068,26418.0
2019-05-28 14:45:00,52.04,52.06,52.02,52.05,27560.0,38.9068,38.9217,38.8918,38.9143,27560.0
2019-05-28 14:50:00,52.04,52.07,51.99,51.99,34499.0,38.9068,38.9292,38.8694,38.8694,34499.0
2019-05-28 14:55:00,51.99,52.03,51.98,51.98,37179.0,38.8694,38.8993,38.8619,38.8619,37179.0
2019-05-28 15:00:00,51.98,51.98,51.94,51.95,37169.0,38.8619,38.8619,38.832,38.8395,37169.0
2019-05-28 15:05:00,51.94,51.95,51.9,51.9,47073.0,38.832,38.8395,38.8021,38.8021,47073.0
2019-05-28 15:10:00,51.9,51.9,51.82,51.84,27422.0,38.8021,38.8021,38.7423,38.7573,27422.0
2019-05-28 15:15:00,51.85,51.87,51.84,51.86,31961.0,38.7647,38.7797,38.7573,38.7722,31961.0
2019-05-28 15:20:00,51.86,51.86,51.82,51.83,39758.0,38.7722,38.7722,38.7423,38.7498,39758.0
2019-05-28 15:25:00,51.83,51.87,51.8,51.82,25652.0,38.7498,38.7797,38.7274,38.7423,25652.0
2019-05-28 15:30:00,51.82,51.84,51.75,51.77,47018.0,38.7423,38.7573,38.69,38.7049,47018.0
2019-05-28 15:35:00,51.76,51.78,51.68,51.73,61331.0,38.6974,38.7124,38.6376,38.675,61331.0
2019-05-28 15:40:00,51.72,51.72,51.62,51.66,56193.0,38.6675,38.6675,38.5928,38.6227,56193.0
2019-05-28 15:45:00,51.66,51.73,51.65,51.67,56788.0,38.6227,38.675,38.6152,38.6302,56788.0
2019-05-28 15:50:00,51.66,51.74,51.66,51.73,91206.0,38.6227,38.6825,38.6227,38.675,91206.0
2019-05-28 15:55:00,51.74,51.8,51.68,51.69,268691.0,38.6825,38.7274,38.6376,38.6451,268691.0
2019-05-29 09:30:00,51.57,51.6,51.23,51.26,82778.0,38.5554,38.5778,38.3012,38.3236,82778.0
2019-05-29 09:35:00,51.26,51.26,51.02,51.08,60766.0,38.3236,38.3236,38.1442,38.1891,60766.0
2019-05-29 09:40:00,51.08,51.19,51.07,51.15,53836.0,38.1891,38.2713,38.1816,38.2414,53836.0
2019-05-29 09:45:00,51.13,51.18,51.09,51.12,44987.0,38.2264,38.2638,38.1965,38.219,44987.0
2019-05-29 09:50:00,51.12,51.13,50.83,50.94,84015.0,38.219,38.2264,38.0021,38.0844,84015.0
2019-05-29 09:55:00,50.94,51.0,50.92,50.96,38064.0,38.0844,38.1292,38.0694,38.0993,38064.0
2019-05-29 10:00:00,50.96,50.97,50.82,50.91,38825.0,38.0993,38.1068,37.9947,38.062,38825.0
2019-05-29 10:05:00,50.91,50.94,50.79,50.79,53825.0,38.062,38.0844,37.9722,37.9722,53825.0
2019-05-29 10:10:00,50.82,50.95,50.82,50.95,42090.0,37.9947,38.0919,37.9947,38.0919,42090.0
2019-05-29 10:15:00,50.95,51.21,50.94,51.21,93739.0,38.0919,38.2862,38.0844,38.2862,93739.0
2019-05-29 10:20:00,51.2,51.2,51.11,51.14,46112.0,38.2788,38.2788,38.2115,38.2339,46112.0
2019-05-29 10:25:00,51.13,51.27,51.09,51.23,34963.0,38.2264,38.3311,38.1965,38.3012,34963.0
2019-05-29 10:30:00,51.23,51.33,51.2,51.32,50850.0,38.3012,38.376,38.2788,38.3685,50850.0
2019-05-29 10:35:00,51.31,51.4,51.25,51.35,67691.0,38.361,38.4283,38.3162,38.3909,67691.0
2019-05-29 10:40:00,51.35,51.39,51.32,51.35,34452.0,38.3909,38.4208,38.3685,38.3909,34452.0
2019-05-29 10:45:00,51.34,51.37,51.28,51.32,27700.0,38.3834,38.4059,38.3386,38.3685,27700.0
2019-05-29 10:50:00,51.31,51.34,51.25,51.33,28577.0,38.361,38.3834,38.3162,38.376,28577.0
2019-05-29 10:55:00,51.33,51.37,51.32,51.33,18824.0,38.376,38.4059,38.3685,38.376,18824.0
2019-05-29 11:00:00,51.32,51.4,51.27,51.37,39377.0,38.3685,38.4283,38.3311,38.4059,39377.0
2019-05-29 11:05:00,51.36,51.43,51.32,51.41,26870.0,38.3984,38.4507,38.3685,38.4358,26870.0
2019-05-29 11:10:00,51.41,51.42,51.23,51.25,25879.0,38.4358,38.4433,38.3012,38.3162,25879.0
2019-05-29 11:15:00,51.24,51.26,51.19,51.2,49147.0,38.3087,38.3236,38.2713,38.2788,49147.0
2019-05-29 11:20:00,51.2,51.26,51.17,51.19,45316.0,38.2788,38.3236,38.2563,38.2713,45316.0
2019-05-29 11:25:00,51.19,51.22,51.09,51.15,46397.0,38.2713,38.2937,38.1965,38.2414,46397.0
2019-05-29 11:30:00,51.15,51.25,51.12,51.25,32918.0,38.2414,38.3162,38.219,38.3162,32918.0
2019-05-29 11:35:00,51.24,51.28,51.14,51.14,37671.0,38.3087,38.3386,38.2339,38.2339,37671.0
2019-05-29 11:40:00,51.12,51.13,50.97,51.0,32905.0,38.219,38.2264,38.1068,38.1292,32905.0
2019-05-29 11:45:00,51.0,51.05,50.98,51.03,37758.0,38.1292,38.1666,38.1143,38.1517,37758.0
2019-05-29 11:50:00,51.02,51.03,50.93,50.97,34911.0,38.1442,38.1517,38.0769,38.1068,34911.0
2019-05-29 11:55:00,50.97,51.05,50.96,51.01,26577.0,38.1068,38.1666,38.0993,38.1367,26577.0
2019-05-29 12:00:00,51.01,51.13,50.95,51.13,64536.0,38.1367,38.2264,38.0919,38.2264,64536.0
2019-05-29 12:05:00,51.13,51.18,51.08,51.13,29880.0,38.2264,38.2638,38.1891,38.2264,29880.0
2019-05-29 12:10:00,51.13,51.13,51.07,51.08,21209.0,38.2264,38.2264,38.1816,38.1891,21209.0
2019-05-29 12:15:00,51.08,51.17,51.06,51.14,24021.0,38.1891,38.2563,38.1741,38.2339,24021.0
2019-05-29 12:20:00,51.12,51.14,51.07,51.11,26836.0,38.219,38.2339,38.1816,38.2115,26836.0
2019-05-29 12:25:00,51.11,51.21,51.11,51.16,28072.0,38.2115,38.2862,38.2115,38.2489,28072.0
2019-05-29 12:30:00,51.15,51.16,51.11,51.12,19645.0,38.2414,38.2489,38.2115,38.219,19645.0
2019-05-29 12:35:00,51.13,51.14,51.05,51.07,19973.0,38.2264,38.2339,38.1666,38.1816,19973.0
2019-05-29 12:40:00,51.07,51.11,51.04,51.09,18240.0,38.1816,38.2115,38.1592,38.1965,18240.0
2019-05-29 12:45:00,51.1,51.12,51.07,51.07,19850.0,38.204,38.219,38.1816,38.1816,19850.0
2019-05-29 12:50:00,51.08,51.1,51.02,51.04,21314.0,38.1891,38.204,38.1442,38.1592,21314.0
2019-05-29 12:55:00,51.04,51.04,50.95,50.99,20819.0,38.1592,38.1592,38.0919,38.1218,20819.0
2019-05-29 13:00:00,50.99,51.01,50.93,50.95,27800.0,38.1218,38.1367,38.0769,38.0919,27800.0
2019-05-29 13:05:00,50.95,51.17,50.93,51.17,32945.0,38.0919,38.2563,38.0769,38.2563,32945.0
2019-05-29 13:10:00,51.18,51.22,51.09,51.1,23437.0,38.2638,38.2937,38.1965,38.204,23437.0
2019-05-29 13:15:00,51.1,51.1,51.03,51.03,15746.0,38.204,38.204,38.1517,38.1517,15746.0
2019-05-29 13:20:00,51.03,51.06,50.98,51.04,37407.0,38.1517,38.1741,38.1143,38.1592,37407.0
2019-05-29 13:25:00,51.05,51.06,50.98,51.02,25931.0,38.1666,38.1741,38.1143,38.1442,25931.0
2019-05-29 13:30:00,51.01,51.11,50.98,51.09,37445.0,38.1367,38.2115,38.1143,38.1965,37445.0
2019-05-29 13:35:00,51.09,51.19,51.08,51.17,35471.0,38.1965,38.2713,38.1891,38.2563,35471.0
2019-05-29 13:40:00,51.17,51.18,51.06,51.07,19157.0,38.2563,38.2638,38.1741,38.1816,19157.0
2019-05-29 13:45:00,51.08,51.13,51.06,51.11,19280.0,38.1891,38.2264,38.1741,38.2115,19280.0
2019-05-29 13:50:00,51.12,51.13,51.03,51.05,35993.0,38.219,38.2264,38.1517,38.1666,35993.0
2019-05-29 13:55:00,51.05,51.08,51.01,51.02,26631.0,38.1666,38.1891,38.1367,38.1442,26631.0
2019-05-29 14:00:00,51.03,51.1,51.02,51.06,45914.0,38.1517,38.204,38.1442,38.1741,45914.0
2019-05-29 14:05:00,51.06,51.12,51.03,51.03,64236.0,38.1741,38.219,38.1517,38.1517,64236.0
2019-05-29 14:10:00,51.03,51.07,50.96,50.97,30292.0,38.1517,38.1816,38.0993,38.1068,30292.0
2019-05-29 14:15:00,50.97,51.04,50.95,51.03,28100.0,38.1068,38.1592,38.0919,38.1517,28100.0
2019-05-29 14:20:00,51.04,51.08,51.02,51.05,39922.0,38.1592,38.1891,38.1442,38.1666,39922.0
2019-05-29 14:25:00,51.06,51.1,51.04,51.09,20973.0,38.1741,38.204,38.1592,38.1965,20973.0
2019-05-29 14:30:00,51.09,51.09,51.02,51.05,69552.0,38.1965,38.1965,38.1442,38.1666,69552.0
2019-05-29 14:35:00,51.05,51.06,50.96,50.97,30540.0,38.1666,38.1741,38.0993,38.1068,30540.0
2019-05-29 14:40:00,50.97,50.97,50.88,50.9,19026.0,38.1068,38.1068,38.0395,38.0545,19026.0
2019-05-29 14:45:00,50.9,50.93,50.89,50.9,21029.0,38.0545,38.0769,38.047,38.0545,21029.0
2019-05-29 14:50:00,50.89,50.9,50.83,50.83,31549.0,38.047,38.0545,38.0021,38.0021,31549.0
2019-05-29 14:55:00,50.84,50.92,50.83,50.91,24100.0,38.0096,38.0694,38.0021,38.062,24100.0
2019-05-29 15:00:00,50.9,50.9,50.79,50.82,27724.0,38.0545,38.0545,37.9722,37.9947,27724.0
2019-05-29 15:05:00,50.81,50.86,50.79,50.85,28017.0,37.9872,38.0246,37.9722,38.0171,28017.0
2019-05-29 15:10:00,50.84,50.87,50.83,50.86,22304.0,38.0096,38.0321,38.0021,38.0246,22304.0
2019-05-29 15:15:00,50.85,50.86,50.82,50.84,30338.0,38.0171,38.0246,37.9947,38.0096,30338.0
2019-05-29 15:20:00,50.85,50.95,50.84,50.93,38029.0,38.0171,38.0919,38.0096,38.0769,38029.0
2019-05-29 15:25:00,50.92,51.03,50.91,51.01,39104.0,38.0694,38.1517,38.062,38.1367,39104.0
2019-05-29 15:30:00,51.0,51.18,50.99,51.18,50237.0,38.1292,38.2638,38.1218,38.2638,50237.0
2019-05-29 15:35:00,51.18,51.23,51.17,51.18,49695.0,38.2638,38.3012,38.2563,38.2638,49695.0
2019-05-29 15:40:00,51.19,51.24,51.19,51.19,49191.0,38.2713,38.3087,38.2713,38.2713,49191.0
2019-05-29 15:45:00,51.19,51.2,51.14,51.17,53517.0,38.2713,38.2788,38.2339,38.2563,53517.0
2019-05-29 15:50:00,51.16,51.16,51.07,51.12,65772.0,38.2489,38.2489,38.1816,38.219,65772.0
2019-05-29 15:55:00,51.13,51.21,51.12,51.13,208769.0,38.2264,38.2862,38.219,38.2264,208769.0
2019-05-30 09:30:00,51.23,51.26,51.06,51.16,89503.0,38.3012,38.3236,38.1741,38.2489,89503.0
2019-05-30 09:35:00,51.17,51.26,51.13,51.14,42429.0,38.2563,38.3236,38.2264,38.2339,42429.0
2019-05-30 09:40:00,51.14,51.17,51.05,51.11,26988.0,38.2339,38.2563,38.1666,38.2115,26988.0
2019-05-30 09:45:00,51.1,51.14,51.03,51.12,36674.0,38.204,38.2339,38.1517,38.219,36674.0
2019-05-30 09:50:00,51.13,51.23,51.08,51.22,30719.0,38.2264,38.3012,38.1891,38.2937,30719.0
2019-05-30 09:55:00,51.23,51.25,51.16,51.21,16713.0,38.3012,38.3162,38.2489,38.2862,16713.0
2019-05-30 10:00:00,51.22,51.29,51.16,51.27,28751.0,38.2937,38.3461,38.2489,38.3311,28751.0
2019-05-30 10:05:00,51.28,51.28,51.14,51.18,23986.0,38.3386,38.3386,38.2339,38.2638,23986.0
2019-05-30 10:10:00,51.18,51.18,51.06,51.07,15035.0,38.2638,38.2638,38.1741,38.1816,15035.0
2019-05-30 10:15:00,51.06,51.11,50.92,50.92,19278.0,38.1741,38.2115,38.0694,38.0694,19278.0
2019-05-30 10:20:00,50.93,50.95,50.86,50.91,31587.0,38.0769,38.0919,38.0246,38.062,31587.0
2019-05-30 10:25:00,50.92,50.98,50.9,50.94,27370.0,38.0694,38.1143,38.0545,38.0844,27370.0
2019-05-30 10:30:00,50.95,50.99,50.92,50.98,31705.0,38.0919,38.1218,38.0694,38.1143,31705.0
2019-05-30 10:35:00,50.97,51.02,50.89,50.89,27790.0,38.1068,38.1442,38.047,38.047,27790.0
2019-05-30 10:40:00,50.89,50.89,50.75,50.76,41550.0,38.047,38.047,37.9423,37.9498,41550.0
2019-05-30 10:45:00,50.75,50.79,50.7,50.71,38352.0,37.9423,37.9722,37.905,37.9124,38352.0
2019-05-30 10:50:00,50.72,50.73,50.59,50.62,36925.0,37.9199,37.9274,37.8227,37.8451,36925.0
2019-05-30 10:55:00,50.63,50.66,50.59,50.63,23155.0,37.8526,37.8751,37.8227,37.8526,23155.0
2019-05-30 11:00:00,50.61,50.61,50.45,50.48,73748.0,37.8377,37.8377,37.718,37.7405,73748.0
2019-05-30 11:05:00,50.48,50.54,50.43,50.54,52452.0,37.7405,37.7853,37.7031,37.7853,52452.0
2019-05-30 11:10:00,50.53,50.6,50.5,50.6,25919.0,37.7779,37.8302,37.7554,37.8302,25919.0
2019-05-30 11:15:00,50.6,50.62,50.4,50.41,28907.0,37.8302,37.8451,37.6807,37.6881,28907.0
2019-05-30 11:20:00,50.41,50.46,50.41,50.43,32287.0,37.6881,37.7255,37.6881,37.7031,32287.0
2019-05-30 11:25:00,50.43,50.54,50.41,50.53,29949.0,37.7031,37.7853,37.6881,37.7779,29949.0
2019-05-30 11:30:00,50.53,50.55,50.44,50.48,35085.0,37.7779,37.7928,37.7106,37.7405,35085.0
2019-05-30 11:35:00,50.49,50.53,50.47,50.5,20865.0,37.748,37.7779,37.733,37.7554,20865.0
2019-05-30 11:40:00,50.49,50.52,50.41,50.43,25959.0,37.748,37.7704,37.6881,37.7031,25959.0
2019-05-30 11:45:00,50.42,50.51,50.41,50.51,19835.0,37.6956,37.7629,37.6881,37.7629,19835.0
2019-05-30 11:50:00,50.51,50.53,50.39,50.42,23535.0,37.7629,37.7779,37.6732,37.6956,23535.0
2019-05-30 11:55:00,50.41,50.59,50.4,50.56,21706.0,37.6881,37.8227,37.6807,37.8003,21706.0
2019-05-30 12:00:00,50.56,50.58,50.48,50.54,28497.0,37.8003,37.8152,37.7405,37.7853,28497.0
2019-05-30 12:05:00,50.54,50.59,50.51,50.57,24678.0,37.7853,37.8227,37.7629,37.8078,24678.0
2019-05-30 12:10:00,50.56,50.62,50.56,50.57,27385.0,37.8003,37.8451,37.8003,37.8078,27385.0
2019-05-30 12:15:00,50.58,50.67,50.57,50.6,48502.0,37.8152,37.8825,37.8078,37.8302,48502.0
2019-05-30 12:20:00,50.6,50.64,50.58,50.64,25183.0,37.8302,37.8601,37.8152,37.8601,25183.0
2019-05-30 12:25:00,50.65,50.65,50.54,50.54,14548.0,37.8676,37.8676,37.7853,37.7853,14548.0
2019-05-30 12:30:00,50.53,50.54,50.46,50.5,27184.0,37.7779,37.7853,37.7255,37.7554,27184.0
2019-05-30 12:35:00,50.5,50.57,50.47,50.56,17510.0,37.7554,37.8078,37.733,37.8003,17510.0
2019-05-30 12:40:00,50.55,50.6,50.54,50.59,45844.0,37.7928,37.8302,37.7853,37.8227,45844.0
2019-05-30 12:45:00,50.58,50.58,50.5,50.55,22793.0,37.8152,37.8152,37.7554,37.7928,22793.0
2019-05-30 12:50:00,50.55,50.59,50.55,50.55,32624.0,37.7928,37.8227,37.7928,37.7928,32624.0
2019-05-30 12:55:00,50.55,50.55,50.5,50.51,22008.0,37.7928,37.7928,37.7554,37.7629,22008.0
2019-05-30 13:00:00,50.51,50.54,50.5,50.5,21916.0,37.7629,37.7853,37.7554,37.7554,21916.0
2019-05-30 13:05:00,50.5,50.51,50.42,50.43,33152.0,37.7554,37.7629,37.6956,37.7031,33152.0
2019-05-30 13:10:00,50.43,50.46,50.43,50.44,18937.0,37.7031,37.7255,37.7031,37.7106,18937.0
2019-05-30 13:15:00,50.44,50.46,50.4,50.41,18712.0,37.7106,37.7255,37.6807,37.6881,18712.0
2019-05-30 13:20:00,50.42,50.46,50.39,50.45,30824.0,37.6956,37.7255,37.6732,37.718,30824.0
2019-05-30 13:25:00,50.44,50.46,50.42,50.44,21746.0,37.7106,37.7255,37.6956,37.7106,21746.0
2019-05-30 13:30:00,50.44,50.44,50.37,50.39,16359.0,37.7106,37.7106,37.6582,37.6732,16359.0
2019-05-30 13:35:00,50.39,50.45,50.36,50.44,32983.0,37.6732,37.718,37.6508,37.7106,32983.0
2019-05-30 13:40:00,50.42,50.45,50.39,50.4,15458.0,37.6956,37.718,37.6732,37.6807,15458.0
2019-05-30 13:45:00,50.41,50.43,50.4,50.41,12916.0,37.6881,37.7031,37.6807,37.6881,12916.0
2019-05-30 13:50:00,50.41,50.46,50.41,50.43,15493.0,37.6881,37.7255,37.6881,37.7031,15493.0
2019-05-30 13:55:00,50.43,50.47,50.43,50.46,20322.0,37.7031,37.733,37.7031,37.7255,20322.0
2019-05-30 14:00:00,50.47,50.52,50.46,50.47,22018.0,37.733,37.7704,37.7255,37.733,22018.0
2019-05-30 14:05:00,50.46,50.46,50.35,50.36,25927.0,37.7255,37.7255,37.6433,37.6508,25927.0
2019-05-30 14:10:00,50.37,50.43,50.37,50.38,30150.0,37.6582,37.7031,37.6582,37.6657,30150.0
2019-05-30 14:15:00,50.37,50.41,50.35,50.41,33348.0,37.6582,37.6881,37.6433,37.6881,33348.0
2019-05-30 14:20:00,50.41,50.44,50.3,50.32,48436.0,37.6881,37.7106,37.6059,37.6209,48436.0
2019-05-30 14:25:00,50.31,50.35,50.28,50.33,21688.0,37.6134,37.6433,37.591,37.6283,21688.0
2019-05-30 14:30:00,50.32,50.34,50.3,50.34,25058.0,37.6209,37.6358,37.6059,37.6358,25058.0
2019-05-30 14:35:00,50.33,50.35,50.22,50.24,56894.0,37.6283,37.6433,37.5461,37.561,56894.0
2019-05-30 14:40:00,50.24,50.29,50.21,50.24,29845.0,37.561,37.5984,37.5386,37.561,29845.0
2019-05-30 14:45:00,50.23,50.29,50.22,50.29,45711.0,37.5536,37.5984,37.5461,37.5984,45711.0
2019-05-30 14:50:00,50.29,50.35,50.27,50.35,30186.0,37.5984,37.6433,37.5835,37.6433,30186.0
2019-05-30 14:55:00,50.34,50.4,50.34,50.39,28679.0,37.6358,37.6807,37.6358,37.6732,28679.0
2019-05-30 15:00:00,50.39,50.39,50.31,50.33,21432.0,37.6732,37.6732,37.6134,37.6283,21432.0
2019-05-30 15:05:00,50.32,50.33,50.2,50.25,60444.0,37.6209,37.6283,37.5311,37.5685,60444.0
2019-05-30 15:10:00,50.25,50.32,50.24,50.32,25943.0,37.5685,37.6209,37.561,37.6209,25943.0
2019-05-30 15:15:00,50.31,50.33,50.27,50.28,37228.0,37.6134,37.6283,37.5835,37.591,37228.0
2019-05-30 15:20:00,50.27,50.32,50.26,50.32,26559.0,37.5835,37.6209,37.576,37.6209,26559.0
2019-05-30 15:25:00,50.32,50.35,50.25,50.34,38557.0,37.6209,37.6433,37.5685,37.6358,38557.0
2019-05-30 15:30:00,50.34,50.34,50.28,50.34,56945.0,37.6358,37.6358,37.591,37.6358,56945.0
2019-05-30 15:35:00,50.34,50.48,50.33,50.44,86888.0,37.6358,37.7405,37.6283,37.7106,86888.0
2019-05-30 15:40:00,50.44,50.47,50.41,50.47,59940.0,37.7106,37.733,37.6881,37.733,59940.0
2019-05-30 15:45:00,50.47,50.54,50.43,50.54,159685.0,37.733,37.7853,37.7031,37.7853,159685.0
2019-05-30 15:50:00,50.54,50.55,50.51,50.53,67393.0,37.7853,37.7928,37.7629,37.7779,67393.0
2019-05-30 15:55:00,50.53,50.6,50.51,50.56,226115.0,37.7779,37.8302,37.7629,37.8003,226115.0
2019-05-31 09:30:00,50.3,50.31,49.76,49.87,206142.0,37.6059,37.6134,37.2022,37.2844,206142.0
2019-05-31 09:35:00,49.85,49.96,49.8,49.89,42118.0,37.2695,37.3517,37.2321,37.2994,42118.0
2019-05-31 09:40:00,49.89,49.9,49.51,49.83,145032.0,37.2994,37.3069,37.0153,37.2545,145032.0
2019-05-31 09:45:00,49.86,49.87,49.53,49.59,69465.0,37.2769,37.2844,37.0302,37.0751,69465.0
2019-05-31 09:50:00,49.58,49.65,49.51,49.6,100874.0,37.0676,37.1199,37.0153,37.0826,100874.0
2019-05-31 09:55:00,49.6,49.6,49.43,49.6,88854.0,37.0826,37.0826,36.9555,37.0826,88854.0
2019-05-31 10:00:00,49.61,49.65,49.44,49.44,96113.0,37.09,37.1199,36.9629,36.9629,96113.0
2019-05-31 10:05:00,49.44,49.5,49.34,49.41,81131.0,36.9629,37.0078,36.8882,36.9405,81131.0
2019-05-31 10:10:00,49.41,49.48,49.33,49.47,61099.0,36.9405,36.9928,36.8807,36.9854,61099.0
2019-05-31 10:15:00,49.48,49.54,49.44,49.45,54341.0,36.9928,37.0377,36.9629,36.9704,54341.0
2019-05-31 10:20:00,49.45,49.57,49.44,49.54,49063.0,36.9704,37.0601,36.9629,37.0377,49063.0
2019-05-31 10:25:00,49.53,49.54,49.48,49.48,34911.0,37.0302,37.0377,36.9928,36.9928,34911.0
2019-05-31 10:30:00,49.48,49.6,49.48,49.53,42710.0,36.9928,37.0826,36.9928,37.0302,42710.0
2019-05-31 10:35:00,49.52,49.6,49.48,49.57,43902.0,37.0228,37.0826,36.9928,37.0601,43902.0
2019-05-31 10:40:00,49.57,49.58,49.37,49.38,42218.0,37.0601,37.0676,36.9106,36.9181,42218.0
2019-05-31 10:45:00,49.38,49.49,49.34,49.49,51964.0,36.9181,37.0003,36.8882,37.0003,51964.0
2019-05-31 10:50:00,49.49,49.49,49.36,49.38,53185.0,37.0003,37.0003,36.9031,36.9181,53185.0
2019-05-31 10:55:00,49.38,49.41,49.34,49.39,46684.0,36.9181,36.9405,36.8882,36.9256,46684.0
2019-05-31 11:00:00,49.38,49.47,49.35,49.36,64239.0,36.9181,36.9854,36.8957,36.9031,64239.0
2019-05-31 11:05:00,49.37,49.39,49.33,49.33,36253.0,36.9106,36.9256,36.8807,36.8807,36253.0
2019-05-31 11:10:00,49.32,49.4,49.32,49.38,51400.0,36.8732,36.933,36.8732,36.9181,51400.0
2019-05-31 11:15:00,49.38,49.43,49.36,49.41,53142.0,36.9181,36.9555,36.9031,36.9405,53142.0
2019-05-31 11:20:00,49.4,49.58,49.37,49.56,69526.0,36.933,37.0676,36.9106,37.0527,69526.0
2019-05-31 11:25:00,49.56,49.63,49.52,49.61,54258.0,37.0527,37.105,37.0228,37.09,54258.0
2019-05-31 11:30:00,49.63,49.67,49.59,49.63,99461.0,37.105,37.1349,37.0751,37.105,99461.0
2019-05-31 11:35:00,49.62,49.66,49.5,49.56,84690.0,37.0975,37.1274,37.0078,37.0527,84690.0
2019-05-31 11:40:00,49.56,49.65,49.55,49.61,41542.0,37.0527,37.1199,37.0452,37.09,41542.0
2019-05-31 11:45:00,49.61,49.74,49.59,49.73,44751.0,37.09,37.1872,37.0751,37.1798,44751.0
2019-05-31 11:50:00,49.73,49.78,49.64,49.64,31229.0,37.1798,37.2171,37.1125,37.1125,31229.0
2019-05-31 11:55:00,49.62,49.76,49.62,49.76,29533.0,37.0975,37.2022,37.0975,37.2022,29533.0
2019-05-31 12:00:00,49.75,49.75,49.65,49.7,24129.0,37.1947,37.1947,37.1199,37.1573,24129.0
2019-05-31 12:05:00,49.69,49.73,49.67,49.7,19607.0,37.1498,37.1798,37.1349,37.1573,19607.0
2019-05-31 12:10:00,49.7,49.71,49.64,49.69,39359.0,37.1573,37.1648,37.1125,37.1498,39359.0
2019-05-31 12:15:00,49.69,49.7,49.62,49.65,26192.0,37.1498,37.1573,37.0975,37.1199,26192.0
2019-05-31 12:20:00,49.64,49.65,49.56,49.56,19611.0,37.1125,37.1199,37.0527,37.0527,19611.0
2019-05-31 12:25:00,49.57,49.57,49.52,49.55,24169.0,37.0601,37.0601,37.0228,37.0452,24169.0
2019-05-31 12:30:00,49.55,49.57,49.5,49.56,29233.0,37.0452,37.0601,37.0078,37.0527,29233.0
2019-05-31 12:35:00,49.56,49.59,49.5,49.53,25426.0,37.0527,37.0751,37.0078,37.0302,25426.0
2019-05-31 12:40:00,49.53,49.57,49.51,49.51,21454.0,37.0302,37.0601,37.0153,37.0153,21454.0
2019-05-31 12:45:00,49.51,49.59,49.51,49.53,20600.0,37.0153,37.0751,37.0153,37.0302,20600.0
2019-05-31 12:50:00,49.54,49.55,49.47,49.49,33455.0,37.0377,37.0452,36.9854,37.0003,33455.0
2019-05-31 12:55:00,49.48,49.48,49.4,49.43,27313.0,36.9928,36.9928,36.933,36.9555,27313.0
2019-05-31 13:00:00,49.45,49.47,49.41,49.44,16460.0,36.9704,36.9854,36.9405,36.9629,16460.0
2019-05-31 13:05:00,49.44,49.52,49.44,49.52,12084.0,36.9629,37.0228,36.9629,37.0228,12084.0
2019-05-31 13:10:00,49.53,49.59,49.52,49.54,20092.0,37.0302,37.0751,37.0228,37.0377,20092.0
2019-05-31 13:15:00,49.55,49.59,49.53,49.55,22285.0,37.0452,37.0751,37.0302,37.0452,22285.0
2019-05-31 13:20:00,49.55,49.62,49.55,49.59,20859.0,37.0452,37.0975,37.0452,37.0751,20859.0
2019-05-31 13:25:00,49.59,49.71,49.58,49.68,64647.0,37.0751,37.1648,37.0676,37.1424,64647.0
2019-05-31 13:30:00,49.69,49.75,49.67,49.72,26413.0,37.1498,37.1947,37.1349,37.1723,26413.0
2019-05-31 13:35:00,49.73,49.73,49.67,49.69,15127.0,37.1798,37.1798,37.1349,37.1498,15127.0
2019-05-31 13:40:00,49.69,49.7,49.62,49.63,60177.0,37.1498,37.1573,37.0975,37.105,60177.0
2019-05-31 13:45:00,49.63,49.66,49.61,49.63,38380.0,37.105,37.1274,37.09,37.105,38380.0
2019-05-31 13:50:00,49.62,49.62,49.54,49.6,21327.0,37.0975,37.0975,37.0377,37.0826,21327.0
2019-05-31 13:55:00,49.6,49.63,49.6,49.61,29675.0,37.0826,37.105,37.0826,37.09,29675.0
2019-05-31 14:00:00,49.61,49.64,49.55,49.57,59317.0,37.09,37.1125,37.0452,37.0601,59317.0
2019-05-31 14:05:00,49.56,49.61,49.55,49.56,32391.0,37.0527,37.09,37.0452,37.0527,32391.0
2019-05-31 14:10:00,49.55,49.55,49.47,49.49,44056.0,37.0452,37.0452,36.9854,37.0003,44056.0
2019-05-31 14:15:00,49.49,49.51,49.44,49.46,41767.0,37.0003,37.0153,36.9629,36.9779,41767.0
2019-05-31 14:20:00,49.45,49.47,49.42,49.43,44503.0,36.9704,36.9854,36.948,36.9555,44503.0
2019-05-31 14:25:00,49.43,49.47,49.42,49.46,67894.0,36.9555,36.9854,36.948,36.9779,67894.0
2019-05-31 14:30:00,49.47,49.48,49.39,49.4,54947.0,36.9854,36.9928,36.9256,36.933,54947.0
2019-05-31 14:35:00,49.4,49.43,49.38,49.42,39922.0,36.933,36.9555,36.9181,36.948,39922.0
2019-05-31 14:40:00,49.41,49.53,49.4,49.52,43456.0,36.9405,37.0302,36.933,37.0228,43456.0
2019-05-31 14:45:00,49.52,49.56,49.49,49.49,35099.0,37.0228,37.0527,37.0003,37.0003,35099.0
2019-05-31 14:50:00,49.49,49.54,49.49,49.51,58608.0,37.0003,37.0377,37.0003,37.0153,58608.0
2019-05-31 14:55:00,49.52,49.53,49.48,49.48,29271.0,37.0228,37.0302,36.9928,36.9928,29271.0
2019-05-31 15:00:00,49.48,49.49,49.41,49.41,39369.0,36.9928,37.0003,36.9405,36.9405,39369.0
2019-05-31 15:05:00,49.41,49.49,49.4,49.48,56723.0,36.9405,37.0003,36.933,36.9928,56723.0
2019-05-31 15:10:00,49.48,49.49,49.43,49.45,52343.0,36.9928,37.0003,36.9555,36.9704,52343.0
2019-05-31 15:15:00,49.45,49.46,49.38,49.4,42985.0,36.9704,36.9779,36.9181,36.933,42985.0
2019-05-31 15:20:00,49.41,49.41,49.33,49.36,61474.0,36.9405,36.9405,36.8807,36.9031,61474.0
2019-05-31 15:25:00,49.36,49.39,49.31,49.39,74702.0,36.9031,36.9256,36.8657,36.9256,74702.0
2019-05-31 15:30:00,49.38,49.45,49.36,49.4,90456.0,36.9181,36.9704,36.9031,36.933,90456.0
2019-05-31 15:35:00,49.4,49.4,49.32,49.34,94284.0,36.933,36.933,36.8732,36.8882,94284.0
2019-05-31 15:40:00,49.34,49.41,49.33,49.39,103664.0,36.8882,36.9405,36.8807,36.9256,103664.0
2019-05-31 15:45:00,49.4,49.45,49.39,49.42,90974.0,36.933,36.9704,36.9256,36.948,90974.0
2019-05-31 15:50:00,49.42,49.45,49.39,49.41,142013.0,36.948,36.9704,36.9256,36.9405,142013.0
2019-05-31 15:55:00,49.4,49.4,49.31,49.32,516680.0,36.933,36.933,36.8657,36.8732,516680.0
2019-06-03 09:30:00,49.52,49.74,49.52,49.69,131378.0,37.0228,37.1872,37.0228,37.1498,131378.0
2019-06-03 09:35:00,49.69,49.89,49.63,49.81,54094.0,37.1498,37.2994,37.105,37.2396,54094.0
2019-06-03 09:40:00,49.83,50.03,49.83,49.97,50035.0,37.2545,37.404,37.2545,37.3592,50035.0
2019-06-03 09:45:00,49.95,49.96,49.79,49.82,54858.0,37.3442,37.3517,37.2246,37.247,54858.0
2019-06-03 09:50:00,49.82,50.03,49.8,49.91,106651.0,37.247,37.404,37.2321,37.3143,106651.0
2019-06-03 09:55:00,49.9,49.97,49.87,49.95,58489.0,37.3069,37.3592,37.2844,37.3442,58489.0
2019-06-03 10:00:00,49.94,50.02,49.87,49.95,62110.0,37.3368,37.3966,37.2844,37.3442,62110.0
2019-06-03 10:05:00,49.95,50.12,49.91,50.07,58254.0,37.3442,37.4713,37.3143,37.4339,58254.0
2019-06-03 10:10:00,50.07,50.07,49.98,50.07,38344.0,37.4339,37.4339,37.3667,37.4339,38344.0
2019-06-03 10:15:00,50.06,50.19,50.04,50.18,35885.0,37.4265,37.5237,37.4115,37.5162,35885.0
2019-06-03 10:20:00,50.2,50.24,50.16,50.23,23896.0,37.5311,37.561,37.5012,37.5536,23896.0
2019-06-03 10:25:00,50.24,50.29,50.23,50.25,23770.0,37.561,37.5984,37.5536,37.5685,23770.0
2019-06-03 10:30:00,50.26,50.48,50.24,50.48,90774.0,37.576,37.7405,37.561,37.7405,90774.0
2019-06-03 10:35:00,50.48,50.58,50.44,50.55,60609.0,37.7405,37.8152,37.7106,37.7928,60609.0
2019-06-03 10:40:00,50.55,50.65,50.54,50.6,40774.0,37.7928,37.8676,37.7853,37.8302,40774.0
2019-06-03 10:45:00,50.61,50.62,50.53,50.55,54796.0,37.8377,37.8451,37.7779,37.7928,54796.0
2019-06-03 10:50:00,50.55,50.55,50.49,50.54,28703.0,37.7928,37.7928,37.748,37.7853,28703.0
2019-06-03 10:55:00,50.53,50.58,50.5,50.57,30383.0,37.7779,37.8152,37.7554,37.8078,30383.0
2019-06-03 11:00:00,50.57,50.6,50.52,50.53,39543.0,37.8078,37.8302,37.7704,37.7779,39543.0
2019-06-03 11:05:00,50.53,50.53,50.33,50.35,36192.0,37.7779,37.7779,37.6283,37.6433,36192.0
2019-06-03 11:10:00,50.34,50.35,50.24,50.27,17712.0,37.6358,37.6433,37.561,37.5835,17712.0
2019-06-03 11:15:00,50.27,50.32,50.24,50.25,23738.0,37.5835,37.6209,37.561,37.5685,23738.0
2019-06-03 11:20:00,50.23,50.24,50.12,50.17,34397.0,37.5536,37.561,37.4713,37.5087,34397.0
2019-06-03 11:25:00,50.17,50.21,50.15,50.17,28575.0,37.5087,37.5386,37.4938,37.5087,28575.0
2019-06-03 11:30:00,50.17,50.24,50.15,50.16,24153.0,37.5087,37.561,37.4938,37.5012,24153.0
2019-06-03 11:35:00,50.15,50.15,50.03,50.09,43758.0,37.4938,37.4938,37.404,37.4489,43758.0
2019-06-03 11:40:00,50.08,50.15,50.04,50.09,48937.0,37.4414,37.4938,37.4115,37.4489,48937.0
2019-06-03 11:45:00,50.09,50.12,49.97,49.97,35310.0,37.4489,37.4713,37.3592,37.3592,35310.0
2019-06-03 11:50:00,49.98,50.02,49.93,49.94,26215.0,37.3667,37.3966,37.3293,37.3368,26215.0
2019-06-03 11:55:00,49.94,49.95,49.9,49.92,25201.0,37.3368,37.3442,37.3069,37.3218,25201.0
2019-06-03 12:00:00,49.91,49.97,49.87,49.87,36010.0,37.3143,37.3592,37.2844,37.2844,36010.0
2019-06-03 12:05:00,49.88,49.96,49.85,49.94,32466.0,37.2919,37.3517,37.2695,37.3368,32466.0
2019-06-03 12:10:00,49.94,49.97,49.85,49.88,25055.0,37.3368,37.3592,37.2695,37.2919,25055.0
2019-06-03 12:15:00,49.88,49.92,49.85,49.89,30329.0,37.2919,37.3218,37.2695,37.2994,30329.0
2019-06-03 12:20:00,49.89,49.9,49.81,49.86,32245.0,37.2994,37.3069,37.2396,37.2769,32245.0
2019-06-03 12:25:00,49.86,49.93,49.84,49.88,25858.0,37.2769,37.3293,37.262,37.2919,25858.0
2019-06-03 12:30:00,49.88,49.94,49.85,49.85,27046.0,37.2919,37.3368,37.2695,37.2695,27046.0
2019-06-03 12:35:00,49.85,49.97,49.83,49.96,33226.0,37.2695,37.3592,37.2545,37.3517,33226.0
2019-06-03 12:40:00,49.95,49.95,49.85,49.86,40696.0,37.3442,37.3442,37.2695,37.2769,40696.0
2019-06-03 12:45:00,49.86,49.92,49.83,49.9,28173.0,37.2769,37.3218,37.2545,37.3069,28173.0
2019-06-03 12:50:00,49.9,49.9,49.79,49.85,27342.0,37.3069,37.3069,37.2246,37.2695,27342.0
2019-06-03 12:55:00,49.86,49.9,49.83,49.83,24890.0,37.2769,37.3069,37.2545,37.2545,24890.0
2019-06-03 13:00:00,49.83,49.84,49.68,49.78,48374.0,37.2545,37.262,37.1424,37.2171,48374.0
2019-06-03 13:05:00,49.78,49.81,49.72,49.81,36439.0,37.2171,37.2396,37.1723,37.2396,36439.0
2019-06-03 13:10:00,49.82,49.89,49.8,49.87,30462.0,37.247,37.2994,37.2321,37.2844,30462.0
2019-06-03 13:15:00,49.86,49.9,49.83,49.85,40049.0,37.2769,37.3069,37.2545,37.2695,40049.0
2019-06-03 13:20:00,49.85,49.88,49.81,49.88,33176.0,37.2695,37.2919,37.2396,37.2919,33176.0
2019-06-03 13:25:00,49.88,50.13,49.87,50.02,128232.0,37.2919,37.4788,37.2844,37.3966,128232.0
2019-06-03 13:30:00,50.01,50.01,49.82,49.85,62713.0,37.3891,37.3891,37.247,37.2695,62713.0
2019-06-03 13:35:00,49.84,49.92,49.79,49.82,41449.0,37.262,37.3218,37.2246,37.247,41449.0
2019-06-03 13:40:00,49.81,50.0,49.8,49.99,39387.0,37.2396,37.3816,37.2321,37.3741,39387.0
2019-06-03 13:45:00,49.98,50.03,49.93,49.96,47516.0,37.3667,37.404,37.3293,37.3517,47516.0
2019-06-03 13:50:00,49.96,50.01,49.93,49.94,35172.0,37.3517,37.3891,37.3293,37.3368,35172.0
2019-06-03 13:55:00,49.95,50.14,49.93,50.07,37948.0,37.3442,37.4863,37.3293,37.4339,37948.0
2019-06-03 14:00:00,50.08,50.18,50.03,50.12,54490.0,37.4414,37.5162,37.404,37.4713,54490.0
2019-06-03 14:05:00,50.12,50.24,50.11,50.22,43133.0,37.4713,37.561,37.4639,37.5461,43133.0
2019-06-03 14:10:00,50.21,50.22,50.11,50.16,38717.0,37.5386,37.5461,37.4639,37.5012,38717.0
2019-06-03 14:15:00,50.15,50.16,50.09,50.14,59623.0,37.4938,37.5012,37.4489,37.4863,59623.0
2019-06-03 14:20:00,50.15,50.21,50.13,50.14,53473.0,37.4938,37.5386,37.4788,37.4863,53473.0
2019-06-03 14:25:00,50.14,50.16,50.08,50.12,55584.0,37.4863,37.5012,37.4414,37.4713,55584.0
2019-06-03 14:30:00,50.13,50.19,50.04,50.07,62819.0,37.4788,37.5237,37.4115,37.4339,62819.0
2019-06-03 14:35:00,50.08,50.15,50.02,50.13,59634.0,37.4414,37.4938,37.3966,37.4788,59634.0
2019-06-03 14:40:00,50.12,50.16,50.09,50.16,49413.0,37.4713,37.5012,37.4489,37.5012,49413.0
2019-06-03 14:45:00,50.16,50.16,50.1,50.13,58439.0,37.5012,37.5012,37.4564,37.4788,58439.0
2019-06-03 14:50:00,50.13,50.13,50.06,50.09,48118.0,37.4788,37.4788,37.4265,37.4489,48118.0
2019-06-03 14:55:00,50.09,50.14,50.06,50.11,27831.0,37.4489,37.4863,37.4265,37.4639,27831.0
2019-06-03 15:00:00,50.12,50.13,49.94,49.96,52680.0,37.4713,37.4788,37.3368,37.3517,52680.0
2019-06-03 15:05:00,49.97,50.03,49.93,49.94,82959.0,37.3592,37.404,37.3293,37.3368,82959.0
2019-06-03 15:10:00,49.94,50.04,49.86,50.03,66842.0,37.3368,37.4115,37.2769,37.404,66842.0
2019-06-03 15:15:00,50.04,50.08,49.97,50.01,45130.0,37.4115,37.4414,37.3592,37.3891,45130.0
2019-06-03 15:20:00,50.0,50.09,49.97,50.01,54530.0,37.3816,37.4489,37.3592,37.3891,54530.0
2019-06-03 15:25:00,50.0,50.01,49.88,49.93,65427.0,37.3816,37.3891,37.2919,37.3293,65427.0
2019-06-03 15:30:00,49.92,49.92,49.81,49.87,108602.0,37.3218,37.3218,37.2396,37.2844,108602.0
2019-06-03 15:35:00,49.88,49.93,49.83,49.87,78128.0,37.2919,37.3293,37.2545,37.2844,78128.0
2019-06-03 15:40:00,49.87,49.94,49.86,49.89,79150.0,37.2844,37.3368,37.2769,37.2994,79150.0
2019-06-03 15:45:00,49.89,49.92,49.81,49.87,100769.0,37.2994,37.3218,37.2396,37.2844,100769.0
2019-06-03 15:50:00,49.87,49.96,49.86,49.93,103819.0,37.2844,37.3517,37.2769,37.3293,103819.0
2019-06-03 15:55:00,49.92,50.02,49.9,49.91,372444.0,37.3218,37.3966,37.3069,37.3143,372444.0
2019-06-04 09:30:00,50.45,50.86,50.35,50.86,125058.0,37.718,38.0246,37.6433,38.0246,125058.0
2019-06-04 09:35:00,50.87,51.05,50.84,51.04,84614.0,38.0321,38.1666,38.0096,38.1592,84614.0
2019-06-04 09:40:00,51.04,51.28,51.04,51.1,104865.0,38.1592,38.3386,38.1592,38.204,104865.0
2019-06-04 09:45:00,51.09,51.29,51.02,51.28,108273.0,38.1965,38.3461,38.1442,38.3386,108273.0
2019-06-04 09:50:00,51.28,51.28,50.96,51.07,64768.0,38.3386,38.3386,38.0993,38.1816,64768.0
2019-06-04 09:55:00,51.08,51.15,50.98,51.04,67164.0,38.1891,38.2414,38.1143,38.1592,67164.0
2019-06-04 10:00:00,51.03,51.07,50.91,50.93,124349.0,38.1517,38.1816,38.062,38.0769,124349.0
2019-06-04 10:05:00,50.93,50.94,50.81,50.87,87750.0,38.0769,38.0844,37.9872,38.0321,87750.0
2019-06-04 10:10:00,50.87,50.92,50.69,50.78,76224.0,38.0321,38.0694,37.8975,37.9648,76224.0
2019-06-04 10:15:00,50.79,50.93,50.78,50.88,52820.0,37.9722,38.0769,37.9648,38.0395,52820.0
2019-06-04 10:20:00,50.88,50.98,50.86,50.95,48639.0,38.0395,38.1143,38.0246,38.0919,48639.0
2019-06-04 10:25:00,50.95,51.08,50.94,51.03,60083.0,38.0919,38.1891,38.0844,38.1517,60083.0
2019-06-04 10:30:00,51.03,51.08,50.92,50.96,51562.0,38.1517,38.1891,38.0694,38.0993,51562.0
2019-06-04 10:35:00,50.96,51.1,50.91,51.09,51529.0,38.0993,38.204,38.062,38.1965,51529.0
2019-06-04 10:40:00,51.11,51.14,51.06,51.13,62049.0,38.2115,38.2339,38.1741,38.2264,62049.0
2019-06-04 10:45:00,51.13,51.14,51.03,51.1,60795.0,38.2264,38.2339,38.1517,38.204,60795.0
2019-06-04 10:50:00,51.1,51.19,51.09,51.17,37106.0,38.204,38.2713,38.1965,38.2563,37106.0
2019-06-04 10:55:00,51.17,51.34,51.17,51.33,55529.0,38.2563,38.3834,38.2563,38.376,55529.0
2019-06-04 11:00:00,51.33,51.44,51.29,51.43,48132.0,38.376,38.4582,38.3461,38.4507,48132.0
2019-06-04 11:05:00,51.42,51.48,51.36,51.46,61676.0,38.4433,38.4881,38.3984,38.4732,61676.0
2019-06-04 11:10:00,51.47,51.52,51.43,51.46,75053.0,38.4806,38.518,38.4507,38.4732,75053.0
2019-06-04 11:15:00,51.47,51.53,51.42,51.45,48933.0,38.4806,38.5255,38.4433,38.4657,48933.0
2019-06-04 11:20:00,51.45,51.6,51.4,51.56,35900.0,38.4657,38.5778,38.4283,38.5479,35900.0
2019-06-04 11:25:00,51.56,51.57,51.43,51.45,27744.0,38.5479,38.5554,38.4507,38.4657,27744.0
2019-06-04 11:30:00,51.44,51.61,51.42,51.56,55844.0,38.4582,38.5853,38.4433,38.5479,55844.0
2019-06-04 11:35:00,51.55,51.62,51.55,51.61,27355.0,38.5404,38.5928,38.5404,38.5853,27355.0
2019-06-04 11:40:00,51.62,51.63,51.51,51.51,37372.0,38.5928,38.6003,38.5105,38.5105,37372.0
2019-06-04 11:45:00,51.51,51.57,51.49,51.56,35292.0,38.5105,38.5554,38.4956,38.5479,35292.0
2019-06-04 11:50:00,51.56,51.57,51.46,51.57,31147.0,38.5479,38.5554,38.4732,38.5554,31147.0
2019-06-04 11:55:00,51.57,51.57,51.47,51.48,26755.0,38.5554,38.5554,38.4806,38.4881,26755.0
2019-06-04 12:00:00,51.48,51.5,51.36,51.36,27103.0,38.4881,38.5031,38.3984,38.3984,27103.0
2019-06-04 12:05:00,51.36,51.46,51.35,51.46,29485.0,38.3984,38.4732,38.3909,38.4732,29485.0
2019-06-04 12:10:00,51.45,51.47,51.42,51.46,27525.0,38.4657,38.4806,38.4433,38.4732,27525.0
2019-06-04 12:15:00,51.48,51.51,51.42,51.51,18390.0,38.4881,38.5105,38.4433,38.5105,18390.0
2019-06-04 12:20:00,51.52,51.58,51.52,51.54,36890.0,38.518,38.5629,38.518,38.533,36890.0
2019-06-04 12:25:00,51.53,51.57,51.51,51.53,48626.0,38.5255,38.5554,38.5105,38.5255,48626.0
2019-06-04 12:30:00,51.53,51.57,51.5,51.52,39174.0,38.5255,38.5554,38.5031,38.518,39174.0
2019-06-04 12:35:00,51.51,51.58,51.5,51.57,29379.0,38.5105,38.5629,38.5031,38.5554,29379.0
2019-06-04 12:40:00,51.55,51.6,51.5,51.58,24663.0,38.5404,38.5778,38.5031,38.5629,24663.0
2019-06-04 12:45:00,51.58,51.58,51.52,51.52,39678.0,38.5629,38.5629,38.518,38.518,39678.0
2019-06-04 12:50:00,51.51,51.59,51.5,51.55,45077.0,38.5105,38.5703,38.5031,38.5404,45077.0
2019-06-04 12:55:00,51.55,51.59,51.5,51.51,25958.0,38.5404,38.5703,38.5031,38.5105,25958.0
2019-06-04 13:00:00,51.5,51.57,51.5,51.55,26674.0,38.5031,38.5554,38.5031,38.5404,26674.0
2019-06-04 13:05:00,51.55,51.56,51.51,51.53,27964.0,38.5404,38.5479,38.5105,38.5255,27964.0
2019-06-04 13:10:00,51.54,51.55,51.5,51.54,33532.0,38.533,38.5404,38.5031,38.533,33532.0
2019-06-04 13:15:00,51.54,51.55,51.5,51.52,28032.0,38.533,38.5404,38.5031,38.518,28032.0
2019-06-04 13:20:00,51.52,51.55,51.47,51.53,40151.0,38.518,38.5404,38.4806,38.5255,40151.0
2019-06-04 13:25:00,51.52,51.56,51.52,51.52,27748.0,38.518,38.5479,38.518,38.518,27748.0
2019-06-04 13:30:00,51.51,51.58,51.51,51.58,43527.0,38.5105,38.5629,38.5105,38.5629,43527.0
2019-06-04 13:35:00,51.58,51.59,51.52,51.55,66671.0,38.5629,38.5703,38.518,38.5404,66671.0
2019-06-04 13:40:00,51.55,51.55,51.45,51.48,99511.0,38.5404,38.5404,38.4657,38.4881,99511.0
2019-06-04 13:45:00,51.48,51.5,51.43,51.47,29524.0,38.4881,38.5031,38.4507,38.4806,29524.0
2019-06-04 13:50:00,51.47,51.49,51.43,51.44,36358.0,38.4806,38.4956,38.4507,38.4582,36358.0
2019-06-04 13:55:00,51.44,51.5,51.43,51.5,41161.0,38.4582,38.5031,38.4507,38.5031,41161.0
2019-06-04 14:00:00,51.5,51.5,51.43,51.46,44627.0,38.5031,38.5031,38.4507,38.4732,44627.0
2019-06-04 14:05:00,51.47,51.5,51.42,51.46,54605.0,38.4806,38.5031,38.4433,38.4732,54605.0
2019-06-04 14:10:00,51.47,51.49,51.45,51.48,46661.0,38.4806,38.4956,38.4657,38.4881,46661.0
2019-06-04 14:15:00,51.49,51.5,51.45,51.47,35095.0,38.4956,38.5031,38.4657,38.4806,35095.0
2019-06-04 14:20:00,51.47,51.48,51.4,51.45,49751.0,38.4806,38.4881,38.4283,38.4657,49751.0
2019-06-04 14:25:00,51.46,51.47,51.4,51.45,56696.0,38.4732,38.4806,38.4283,38.4657,56696.0
2019-06-04 14:30:00,51.45,51.46,51.4,51.44,76465.0,38.4657,38.4732,38.4283,38.4582,76465.0
2019-06-04 14:35:00,51.44,51.45,51.38,51.42,55805.0,38.4582,38.4657,38.4133,38.4433,55805.0
2019-06-04 14:40:00,51.43,51.47,51.41,51.45,33376.0,38.4507,38.4806,38.4358,38.4657,33376.0
2019-06-04 14:45:00,51.44,51.45,51.41,51.43,38013.0,38.4582,38.4657,38.4358,38.4507,38013.0
2019-06-04 14:50:00,51.44,51.46,51.4,51.46,60560.0,38.4582,38.4732,38.4283,38.4732,60560.0
2019-06-04 14:55:00,51.45,51.46,51.41,51.42,42450.0,38.4657,38.4732,38.4358,38.4433,42450.0
2019-06-04 15:00:00,51.41,51.46,51.41,51.43,63161.0,38.4358,38.4732,38.4358,38.4507,63161.0
2019-06-04 15:05:00,51.43,51.47,51.42,51.47,70973.0,38.4507,38.4806,38.4433,38.4806,70973.0
2019-06-04 15:10:00,51.47,51.53,51.45,51.5,92872.0,38.4806,38.5255,38.4657,38.5031,92872.0
2019-06-04 15:15:00,51.49,51.51,51.44,51.48,65290.0,38.4956,38.5105,38.4582,38.4881,65290.0
2019-06-04 15:20:00,51.48,51.48,51.42,51.45,46962.0,38.4881,38.4881,38.4433,38.4657,46962.0
2019-06-04 15:25:00,51.46,51.49,51.44,51.48,47378.0,38.4732,38.4956,38.4582,38.4881,47378.0
2019-06-04 15:30:00,51.48,51.49,51.45,51.48,100711.0,38.4881,38.4956,38.4657,38.4881,100711.0
2019-06-04 15:35:00,51.48,51.49,51.44,51.46,89526.0,38.4881,38.4956,38.4582,38.4732,89526.0
2019-06-04 15:40:00,51.46,51.47,51.4,51.41,95843.0,38.4732,38.4806,38.4283,38.4358,95843.0
2019-06-04 15:45:00,51.41,51.45,51.39,51.44,81317.0,38.4358,38.4657,38.4208,38.4582,81317.0
2019-06-04 15:50:00,51.44,51.47,51.43,51.46,120312.0,38.4582,38.4806,38.4507,38.4732,120312.0
2019-06-04 15:55:00,51.45,51.53,51.43,51.49,381298.0,38.4657,38.5255,38.4507,38.4956,381298.0
2019-06-05 09:30:00,51.83,51.87,51.37,51.42,127134.0,38.7498,38.7797,38.4059,38.4433,127134.0
2019-06-05 09:35:00,51.41,51.43,51.09,51.15,25500.0,38.4358,38.4507,38.1965,38.2414,25500.0
2019-06-05 09:40:00,51.14,51.14,50.81,50.87,46338.0,38.2339,38.2339,37.9872,38.0321,46338.0
2019-06-05 09:45:00,50.88,50.88,50.64,50.73,76440.0,38.0395,38.0395,37.8601,37.9274,76440.0
2019-06-05 09:50:00,50.75,50.89,50.73,50.87,49250.0,37.9423,38.047,37.9274,38.0321,49250.0
2019-06-05 09:55:00,50.86,51.0,50.84,51.0,25548.0,38.0246,38.1292,38.0096,38.1292,25548.0
2019-06-05 10:00:00,51.0,51.05,50.89,50.9,35902.0,38.1292,38.1666,38.047,38.0545,35902.0
2019-06-05 10:05:00,50.91,50.98,50.76,50.92,40324.0,38.062,38.1143,37.9498,38.0694,40324.0
2019-06-05 10:10:00,50.92,51.03,50.92,51.0,32369.0,38.0694,38.1517,38.0694,38.1292,32369.0
2019-06-05 10:15:00,50.99,51.08,50.98,51.0,23387.0,38.1218,38.1891,38.1143,38.1292,23387.0
2019-06-05 10:20:00,51.02,51.09,50.89,50.93,33205.0,38.1442,38.1965,38.047,38.0769,33205.0
2019-06-05 10:25:00,50.93,50.95,50.84,50.94,31835.0,38.0769,38.0919,38.0096,38.0844,31835.0
2019-06-05 10:30:00,50.94,50.94,50.85,50.9,32520.0,38.0844,38.0844,38.0171,38.0545,32520.0
2019-06-05 10:35:00,50.9,50.95,50.86,50.95,34546.0,38.0545,38.0919,38.0246,38.0919,34546.0
2019-06-05 10:40:00,50.93,50.93,50.76,50.77,15198.0,38.0769,38.0769,37.9498,37.9573,15198.0
2019-06-05 10:45:00,50.75,50.81,50.73,50.77,14908.0,37.9423,37.9872,37.9274,37.9573,14908.0
2019-06-05 10:50:00,50.77,50.8,50.67,50.71,21746.0,37.9573,37.9797,37.8825,37.9124,21746.0
2019-06-05 10:55:00,50.7,50.8,50.69,50.8,14097.0,37.905,37.9797,37.8975,37.9797,14097.0
2019-06-05 11:00:00,50.81,50.92,50.79,50.91,16187.0,37.9872,38.0694,37.9722,38.062,16187.0
2019-06-05 11:05:00,50.91,50.95,50.86,50.9,11354.0,38.062,38.0919,38.0246,38.0545,11354.0
2019-06-05 11:10:00,50.9,50.95,50.84,50.9,19776.0,38.0545,38.0919,38.0096,38.0545,19776.0
2019-06-05 11:15:00,50.89,50.91,50.76,50.79,15860.0,38.047,38.062,37.9498,37.9722,15860.0
2019-06-05 11:20:00,50.79,50.91,50.78,50.9,28093.0,37.9722,38.062,37.9648,38.0545,28093.0
2019-06-05 11:25:00,50.89,50.96,50.84,50.95,47291.0,38.047,38.0993,38.0096,38.0919,47291.0
2019-06-05 11:30:00,50.95,51.0,50.89,50.91,34239.0,38.0919,38.1292,38.047,38.062,34239.0
2019-06-05 11:35:00,50.91,50.98,50.89,50.93,20943.0,38.062,38.1143,38.047,38.0769,20943.0
2019-06-05 11:40:00,50.92,50.92,50.83,50.85,12511.0,38.0694,38.0694,38.0021,38.0171,12511.0
2019-06-05 11:45:00,50.84,50.84,50.77,50.79,15576.0,38.0096,38.0096,37.9573,37.9722,15576.0
2019-06-05 11:50:00,50.78,50.8,50.71,50.74,13232.0,37.9648,37.9797,37.9124,37.9349,13232.0
2019-06-05 11:55:00,50.75,50.85,50.73,50.84,17595.0,37.9423,38.0171,37.9274,38.0096,17595.0
2019-06-05 12:00:00,50.83,50.91,50.83,50.87,17023.0,38.0021,38.062,38.0021,38.0321,17023.0
2019-06-05 12:05:00,50.88,50.89,50.81,50.82,12019.0,38.0395,38.047,37.9872,37.9947,12019.0
2019-06-05 12:10:00,50.82,50.82,50.71,50.74,26436.0,37.9947,37.9947,37.9124,37.9349,26436.0
2019-06-05 12:15:00,50.75,50.79,50.72,50.73,14399.0,37.9423,37.9722,37.9199,37.9274,14399.0
2019-06-05 12:20:00,50.73,50.78,50.68,50.77,45235.0,37.9274,37.9648,37.89,37.9573,45235.0
2019-06-05 12:25:00,50.77,50.88,50.77,50.88,32876.0,37.9573,38.0395,37.9573,38.0395,32876.0
2019-06-05 12:30:00,50.88,50.92,50.83,50.89,37263.0,38.0395,38.0694,38.0021,38.047,37263.0
2019-06-05 12:35:00,50.89,51.01,50.88,50.97,36901.0,38.047,38.1367,38.0395,38.1068,36901.0
2019-06-05 12:40:00,50.97,51.0,50.92,50.95,24286.0,38.1068,38.1292,38.0694,38.0919,24286.0
2019-06-05 12:45:00,50.95,51.01,50.94,50.98,15211.0,38.0919,38.1367,38.0844,38.1143,15211.0
2019-06-05 12:50:00,50.97,51.05,50.97,51.04,17015.0,38.1068,38.1666,38.1068,38.1592,17015.0
2019-06-05 12:55:00,51.05,51.06,51.01,51.02,18489.0,38.1666,38.1741,38.1367,38.1442,18489.0
2019-06-05 13:00:00,51.01,51.05,51.0,51.03,22266.0,38.1367,38.1666,38.1292,38.1517,22266.0
2019-06-05 13:05:00,51.04,51.07,51.02,51.03,27820.0,38.1592,38.1816,38.1442,38.1517,27820.0
2019-06-05 13:10:00,51.04,51.04,50.98,50.99,25292.0,38.1592,38.1592,38.1143,38.1218,25292.0
2019-06-05 13:15:00,50.99,51.04,50.98,51.03,17166.0,38.1218,38.1592,38.1143,38.1517,17166.0
2019-06-05 13:20:00,51.03,51.05,51.0,51.0,34055.0,38.1517,38.1666,38.1292,38.1292,34055.0
2019-06-05 13:25:00,51.0,51.04,50.98,51.04,39634.0,38.1292,38.1592,38.1143,38.1592,39634.0
2019-06-05 13:30:00,51.03,51.06,51.01,51.03,35470.0,38.1517,38.1741,38.1367,38.1517,35470.0
2019-06-05 13:35:00,51.04,51.06,50.99,51.0,55289.0,38.1592,38.1741,38.1218,38.1292,55289.0
2019-06-05 13:40:00,50.99,51.06,50.94,51.05,92327.0,38.1218,38.1741,38.0844,38.1666,92327.0
2019-06-05 13:45:00,51.05,51.05,50.98,51.0,18028.0,38.1666,38.1666,38.1143,38.1292,18028.0
2019-06-05 13:50:00,51.0,51.06,50.96,51.03,78755.0,38.1292,38.1741,38.0993,38.1517,78755.0
2019-06-05 13:55:00,51.02,51.05,51.0,51.05,14592.0,38.1442,38.1666,38.1292,38.1666,14592.0
2019-06-05 14:00:00,51.04,51.04,50.95,50.97,35208.0,38.1592,38.1592,38.0919,38.1068,35208.0
2019-06-05 14:05:00,50.97,51.03,50.97,51.03,20422.0,38.1068,38.1517,38.1068,38.1517,20422.0
2019-06-05 14:10:00,51.03,51.05,51.02,51.02,157958.0,38.1517,38.1666,38.1442,38.1442,157958.0
2019-06-05 14:15:00,51.01,51.02,50.83,50.89,60332.0,38.1367,38.1442,38.0021,38.047,60332.0
2019-06-05 14:20:00,50.9,50.93,50.87,50.87,31301.0,38.0545,38.0769,38.0321,38.0321,31301.0
2019-06-05 14:25:00,50.86,50.86,50.75,50.78,29176.0,38.0246,38.0246,37.9423,37.9648,29176.0
2019-06-05 14:30:00,50.78,50.79,50.7,50.75,41743.0,37.9648,37.9722,37.905,37.9423,41743.0
2019-06-05 14:35:00,50.75,50.84,50.74,50.77,30867.0,37.9423,38.0096,37.9349,37.9573,30867.0
2019-06-05 14:40:00,50.77,50.77,50.7,50.71,18022.0,37.9573,37.9573,37.905,37.9124,18022.0
2019-06-05 14:45:00,50.7,50.72,50.58,50.59,32501.0,37.905,37.9199,37.8152,37.8227,32501.0
2019-06-05 14:50:00,50.59,50.59,50.52,50.55,43635.0,37.8227,37.8227,37.7704,37.7928,43635.0
2019-06-05 14:55:00,50.54,50.55,50.51,50.54,20145.0,37.7853,37.7928,37.7629,37.7853,20145.0
2019-06-05 15:00:00,50.53,50.59,50.5,50.58,79247.0,37.7779,37.8227,37.7554,37.8152,79247.0
2019-06-05 15:05:00,50.59,50.6,50.55,50.57,60822.0,37.8227,37.8302,37.7928,37.8078,60822.0
2019-06-05 15:10:00,50.58,50.64,50.57,50.61,55048.0,37.8152,37.8601,37.8078,37.8377,55048.0
2019-06-05 15:15:00,50.62,50.67,50.6,50.66,35152.0,37.8451,37.8825,37.8302,37.8751,35152.0
2019-06-05 15:20:00,50.66,50.67,50.64,50.65,34021.0,37.8751,37.8825,37.8601,37.8676,34021.0
2019-06-05 15:25:00,50.65,50.7,50.64,50.68,41363.0,37.8676,37.905,37.8601,37.89,41363.0
2019-06-05 15:30:00,50.69,50.69,50.63,50.65,38462.0,37.8975,37.8975,37.8526,37.8676,38462.0
2019-06-05 15:35:00,50.65,50.69,50.62,50.68,40488.0,37.8676,37.8975,37.8451,37.89,40488.0
2019-06-05 15:40:00,50.68,50.8,50.68,50.79,53267.0,37.89,37.9797,37.89,37.9722,53267.0
2019-06-05 15:45:00,50.79,50.83,50.78,50.78,70893.0,37.9722,38.0021,37.9648,37.9648,70893.0
2019-06-05 15:50:00,50.78,50.88,50.78,50.86,83289.0,37.9648,38.0395,37.9648,38.0246,83289.0
2019-06-05 15:55:00,50.87,50.87,50.74,50.78,276973.0,38.0321,38.0321,37.9349,37.9648,276973.0
2019-06-06 09:30:00,50.93,50.99,50.62,50.74,75582.0,38.0769,38.1218,37.8451,37.9349,75582.0
2019-06-06 09:35:00,50.71,50.97,50.71,50.88,26153.0,37.9124,38.1068,37.9124,38.0395,26153.0
2019-06-06 09:40:00,50.88,51.04,50.87,50.91,43429.0,38.0395,38.1592,38.0321,38.062,43429.0
2019-06-06 09:45:00,50.91,50.94,50.82,50.87,43678.0,38.062,38.0844,37.9947,38.0321,43678.0
2019-06-06 09:50:00,50.87,50.95,50.77,50.84,43679.0,38.0321,38.0919,37.9573,38.0096,43679.0
2019-06-06 09:55:00,50.85,50.86,50.68,50.68,24666.0,38.0171,38.0246,37.89,37.89,24666.0
2019-06-06 10:00:00,50.68,50.72,50.64,50.65,29484.0,37.89,37.9199,37.8601,37.8676,29484.0
2019-06-06 10:05:00,50.65,50.66,50.51,50.53,25361.0,37.8676,37.8751,37.7629,37.7779,25361.0
2019-06-06 10:10:00,50.53,50.64,50.52,50.6,24600.0,37.7779,37.8601,37.7704,37.8302,24600.0
2019-06-06 10:15:00,50.61,50.62,50.44,50.47,45590.0,37.8377,37.8451,37.7106,37.733,45590.0
2019-06-06 10:20:00,50.48,50.53,50.39,50.39,29163.0,37.7405,37.7779,37.6732,37.6732,29163.0
2019-06-06 10:25:00,50.39,50.5,50.37,50.43,25666.0,37.6732,37.7554,37.6582,37.7031,25666.0
2019-06-06 10:30:00,50.41,50.55,50.39,50.5,29163.0,37.6881,37.7928,37.6732,37.7554,29163.0
2019-06-06 10:35:00,50.49,50.6,50.48,50.59,40472.0,37.748,37.8302,37.7405,37.8227,40472.0
2019-06-06 10:40:00,50.6,50.81,50.59,50.73,36695.0,37.8302,37.9872,37.8227,37.9274,36695.0
2019-06-06 10:45:00,50.72,50.76,50.67,50.76,18444.0,37.9199,37.9498,37.8825,37.9498,18444.0
2019-06-06 10:50:00,50.76,50.87,50.76,50.8,23476.0,37.9498,38.0321,37.9498,37.9797,23476.0
2019-06-06 10:55:00,50.79,50.9,50.77,50.85,38417.0,37.9722,38.0545,37.9573,38.0171,38417.0
2019-06-06 11:00:00,50.84,50.95,50.82,50.91,41845.0,38.0096,38.0919,37.9947,38.062,41845.0
2019-06-06 11:05:00,50.91,50.98,50.87,50.97,21119.0,38.062,38.1143,38.0321,38.1068,21119.0
2019-06-06 11:10:00,50.96,50.97,50.87,50.93,28283.0,38.0993,38.1068,38.0321,38.0769,28283.0
2019-06-06 11:15:00,50.93,51.02,50.9,51.0,35477.0,38.0769,38.1442,38.0545,38.1292,35477.0
2019-06-06 11:20:00,50.98,50.99,50.84,50.86,24175.0,38.1143,38.1218,38.0096,38.0246,24175.0
2019-06-06 11:25:00,50.88,50.88,50.72,50.81,21292.0,38.0395,38.0395,37.9199,37.9872,21292.0
2019-06-06 11:30:00,50.81,50.85,50.78,50.84,12688.0,37.9872,38.0171,37.9648,38.0096,12688.0
2019-06-06 11:35:00,50.84,50.86,50.62,50.62,22771.0,38.0096,38.0246,37.8451,37.8451,22771.0
2019-06-06 11:40:00,50.62,50.75,50.58,50.61,46869.0,37.8451,37.9423,37.8152,37.8377,46869.0
2019-06-06 11:45:00,50.62,50.67,50.53,50.55,39160.0,37.8451,37.8825,37.7779,37.7928,39160.0
2019-06-06 11:50:00,50.58,50.68,50.58,50.67,20122.0,37.8152,37.89,37.8152,37.8825,20122.0
2019-06-06 11:55:00,50.67,50.68,50.53,50.58,19968.0,37.8825,37.89,37.7779,37.8152,19968.0
2019-06-06 12:00:00,50.57,50.67,50.54,50.65,22868.0,37.8078,37.8825,37.7853,37.8676,22868.0
2019-06-06 12:05:00,50.65,50.76,50.63,50.71,14336.0,37.8676,37.9498,37.8526,37.9124,14336.0
2019-06-06 12:10:00,50.69,50.77,50.68,50.74,17140.0,37.8975,37.9573,37.89,37.9349,17140.0
2019-06-06 12:15:00,50.75,50.78,50.71,50.77,9483.0,37.9423,37.9648,37.9124,37.9573,9483.0
2019-06-06 12:20:00,50.76,50.78,50.74,50.77,12790.0,37.9498,37.9648,37.9349,37.9573,12790.0
2019-06-06 12:25:00,50.78,50.78,50.71,50.76,22212.0,37.9648,37.9648,37.9124,37.9498,22212.0
2019-06-06 12:30:00,50.76,50.79,50.74,50.78,19964.0,37.9498,37.9722,37.9349,37.9648,19964.0
2019-06-06 12:35:00,50.78,50.78,50.72,50.77,11727.0,37.9648,37.9648,37.9199,37.9573,11727.0
2019-06-06 12:40:00,50.76,50.77,50.74,50.75,9970.0,37.9498,37.9573,37.9349,37.9423,9970.0
2019-06-06 12:45:00,50.76,50.82,50.76,50.8,16752.0,37.9498,37.9947,37.9498,37.9797,16752.0
2019-06-06 12:50:00,50.8,50.84,50.76,50.84,13780.0,37.9797,38.0096,37.9498,38.0096,13780.0
2019-06-06 12:55:00,50.84,50.84,50.77,50.79,12972.0,38.0096,38.0096,37.9573,37.9722,12972.0
2019-06-06 13:00:00,50.79,50.83,50.78,50.82,13210.0,37.9722,38.0021,37.9648,37.9947,13210.0
2019-06-06 13:05:00,50.82,50.84,50.78,50.8,11336.0,37.9947,38.0096,37.9648,37.9797,11336.0
2019-06-06 13:10:00,50.79,50.83,50.77,50.83,10133.0,37.9722,38.0021,37.9573,38.0021,10133.0
2019-06-06 13:15:00,50.84,50.84,50.8,50.81,10471.0,38.0096,38.0096,37.9797,37.9872,10471.0
2019-06-06 13:20:00,50.81,50.82,50.73,50.75,16736.0,37.9872,37.9947,37.9274,37.9423,16736.0
2019-06-06 13:25:00,50.76,50.79,50.74,50.76,17598.0,37.9498,37.9722,37.9349,37.9498,17598.0
2019-06-06 13:30:00,50.77,50.8,50.76,50.77,10042.0,37.9573,37.9797,37.9498,37.9573,10042.0
2019-06-06 13:35:00,50.78,50.78,50.73,50.73,18004.0,37.9648,37.9648,37.9274,37.9274,18004.0
2019-06-06 13:40:00,50.72,50.79,50.71,50.77,21806.0,37.9199,37.9722,37.9124,37.9573,21806.0
2019-06-06 13:45:00,50.77,50.86,50.76,50.83,14588.0,37.9573,38.0246,37.9498,38.0021,14588.0
2019-06-06 13:50:00,50.84,50.88,50.84,50.86,17724.0,38.0096,38.0395,38.0096,38.0246,17724.0
2019-06-06 13:55:00,50.86,50.86,50.81,50.81,13046.0,38.0246,38.0246,37.9872,37.9872,13046.0
2019-06-06 14:00:00,50.81,50.85,50.8,50.85,15445.0,37.9872,38.0171,37.9797,38.0171,15445.0
2019-06-06 14:05:00,50.84,50.87,50.81,50.87,14063.0,38.0096,38.0321,37.9872,38.0321,14063.0
2019-06-06 14:10:00,50.86,50.9,50.85,50.89,25215.0,38.0246,38.0545,38.0171,38.047,25215.0
2019-06-06 14:15:00,50.91,50.94,50.89,50.9,13383.0,38.062,38.0844,38.047,38.0545,13383.0
2019-06-06 14:20:00,50.89,50.91,50.87,50.91,10090.0,38.047,38.062,38.0321,38.062,10090.0
2019-06-06 14:25:00,50.92,50.94,50.87,50.93,21192.0,38.0694,38.0844,38.0321,38.0769,21192.0
2019-06-06 14:30:00,50.92,51.09,50.89,51.07,70088.0,38.0694,38.1965,38.047,38.1816,70088.0
2019-06-06 14:35:00,51.07,51.08,50.97,51.0,25665.0,38.1816,38.1891,38.1068,38.1292,25665.0
2019-06-06 14:40:00,51.0,51.05,50.94,51.04,24112.0,38.1292,38.1666,38.0844,38.1592,24112.0
2019-06-06 14:45:00,51.04,51.05,50.88,50.89,26595.0,38.1592,38.1666,38.0395,38.047,26595.0
2019-06-06 14:50:00,50.9,50.91,50.89,50.89,23883.0,38.0545,38.062,38.047,38.047,23883.0
2019-06-06 14:55:00,50.89,50.89,50.83,50.83,12340.0,38.047,38.047,38.0021,38.0021,12340.0
2019-06-06 15:00:00,50.84,50.88,50.82,50.87,23724.0,38.0096,38.0395,37.9947,38.0321,23724.0
2019-06-06 15:05:00,50.86,50.88,50.82,50.85,16614.0,38.0246,38.0395,37.9947,38.0171,16614.0
2019-06-06 15:10:00,50.85,50.9,50.85,50.88,10536.0,38.0171,38.0545,38.0171,38.0395,10536.0
2019-06-06 15:15:00,50.88,50.97,50.87,50.96,25707.0,38.0395,38.1068,38.0321,38.0993,25707.0
2019-06-06 15:20:00,50.95,51.01,50.94,51.0,28555.0,38.0919,38.1367,38.0844,38.1292,28555.0
2019-06-06 15:25:00,51.0,51.05,50.99,51.0,49360.0,38.1292,38.1666,38.1218,38.1292,49360.0
2019-06-06 15:30:00,51.0,51.16,50.95,51.14,39124.0,38.1292,38.2489,38.0919,38.2339,39124.0
2019-06-06 15:35:00,51.14,51.14,51.07,51.08,52487.0,38.2339,38.2339,38.1816,38.1891,52487.0
2019-06-06 15:40:00,51.08,51.08,51.01,51.01,33475.0,38.1891,38.1891,38.1367,38.1367,33475.0
2019-06-06 15:45:00,51.01,51.05,50.98,51.04,40299.0,38.1367,38.1666,38.1143,38.1592,40299.0
2019-06-06 15:50:00,51.04,51.08,50.98,50.98,34302.0,38.1592,38.1891,38.1143,38.1143,34302.0
2019-06-06 15:55:00,50.98,51.0,50.91,50.99,133945.0,38.1143,38.1292,38.062,38.1218,133945.0
2019-06-07 09:30:00,51.24,51.26,50.93,51.04,65553.0,38.3087,38.3236,38.0769,38.1592,65553.0
2019-06-07 09:35:00,51.04,51.12,51.01,51.11,32499.0,38.1592,38.219,38.1367,38.2115,32499.0
2019-06-07 09:40:00,51.11,51.18,51.07,51.13,25162.0,38.2115,38.2638,38.1816,38.2264,25162.0
2019-06-07 09:45:00,51.13,51.13,50.82,50.82,42791.0,38.2264,38.2264,37.9947,37.9947,42791.0
2019-06-07 09:50:00,50.83,51.09,50.8,51.01,18632.0,38.0021,38.1965,37.9797,38.1367,18632.0
2019-06-07 09:55:00,51.03,51.14,51.01,51.07,26557.0,38.1517,38.2339,38.1367,38.1816,26557.0
2019-06-07 10:00:00,51.06,51.13,51.05,51.11,39951.0,38.1741,38.2264,38.1666,38.2115,39951.0
2019-06-07 10:05:00,51.12,51.29,51.11,51.22,37935.0,38.219,38.3461,38.2115,38.2937,37935.0
2019-06-07 10:10:00,51.22,51.26,51.09,51.1,14251.0,38.2937,38.3236,38.1965,38.204,14251.0
2019-06-07 10:15:00,51.08,51.17,51.06,51.13,10476.0,38.1891,38.2563,38.1741,38.2264,10476.0
2019-06-07 10:20:00,51.12,51.12,50.97,51.06,21324.0,38.219,38.219,38.1068,38.1741,21324.0
2019-06-07 10:25:00,51.06,51.11,50.98,51.06,17907.0,38.1741,38.2115,38.1143,38.1741,17907.0
2019-06-07 10:30:00,51.08,51.29,51.08,51.27,35987.0,38.1891,38.3461,38.1891,38.3311,35987.0
2019-06-07 10:35:00,51.28,51.33,51.25,51.32,21719.0,38.3386,38.376,38.3162,38.3685,21719.0
2019-06-07 10:40:00,51.34,51.38,51.31,51.38,23273.0,38.3834,38.4133,38.361,38.4133,23273.0
2019-06-07 10:45:00,51.38,51.43,51.34,51.4,25189.0,38.4133,38.4507,38.3834,38.4283,25189.0
2019-06-07 10:50:00,51.4,51.57,51.39,51.53,33375.0,38.4283,38.5554,38.4208,38.5255,33375.0
2019-06-07 10:55:00,51.54,51.67,51.52,51.66,41677.0,38.533,38.6302,38.518,38.6227,41677.0
2019-06-07 11:00:00,51.66,51.7,51.62,51.66,47109.0,38.6227,38.6526,38.5928,38.6227,47109.0
2019-06-07 11:05:00,51.68,51.69,51.63,51.66,44073.0,38.6376,38.6451,38.6003,38.6227,44073.0
2019-06-07 11:10:00,51.65,51.69,51.57,51.62,50059.0,38.6152,38.6451,38.5554,38.5928,50059.0
2019-06-07 11:15:00,51.63,51.64,51.57,51.6,34464.0,38.6003,38.6077,38.5554,38.5778,34464.0
2019-06-07 11:20:00,51.59,51.63,51.59,51.62,35397.0,38.5703,38.6003,38.5703,38.5928,35397.0
2019-06-07 11:25:00,51.63,51.68,51.62,51.68,35266.0,38.6003,38.6376,38.5928,38.6376,35266.0
2019-06-07 11:30:00,51.67,51.69,51.57,51.64,53744.0,38.6302,38.6451,38.5554,38.6077,53744.0
2019-06-07 11:35:00,51.64,51.68,51.61,51.64,22033.0,38.6077,38.6376,38.5853,38.6077,22033.0
2019-06-07 11:40:00,51.65,51.74,51.65,51.74,31606.0,38.6152,38.6825,38.6152,38.6825,31606.0
2019-06-07 11:45:00,51.75,51.77,51.72,51.74,24782.0,38.69,38.7049,38.6675,38.6825,24782.0
2019-06-07 11:50:00,51.75,51.79,51.69,51.69,17494.0,38.69,38.7199,38.6451,38.6451,17494.0
2019-06-07 11:55:00,51.7,51.78,51.69,51.74,14547.0,38.6526,38.7124,38.6451,38.6825,14547.0
2019-06-07 12:00:00,51.74,51.75,51.65,51.66,16935.0,38.6825,38.69,38.6152,38.6227,16935.0
2019-06-07 12:05:00,51.66,51.76,51.66,51.75,11676.0,38.6227,38.6974,38.6227,38.69,11676.0
2019-06-07 12:10:00,51.74,51.81,51.72,51.72,28609.0,38.6825,38.7348,38.6675,38.6675,28609.0
2019-06-07 12:15:00,51.73,51.73,51.66,51.68,18092.0,38.675,38.675,38.6227,38.6376,18092.0
2019-06-07 12:20:00,51.68,51.8,51.68,51.8,26053.0,38.6376,38.7274,38.6376,38.7274,26053.0
2019-06-07 12:25:00,51.8,51.86,51.79,51.82,33883.0,38.7274,38.7722,38.7199,38.7423,33883.0
2019-06-07 12:30:00,51.82,51.91,51.82,51.9,19889.0,38.7423,38.8096,38.7423,38.8021,19889.0
2019-06-07 12:35:00,51.9,51.95,51.89,51.93,34344.0,38.8021,38.8395,38.7946,38.8245,34344.0
2019-06-07 12:40:00,51.92,52.03,51.91,51.98,50766.0,38.8171,38.8993,38.8096,38.8619,50766.0
2019-06-07 12:45:00,51.99,51.99,51.94,51.95,24214.0,38.8694,38.8694,38.832,38.8395,24214.0
2019-06-07 12:50:00,51.96,51.96,51.91,51.95,23099.0,38.847,38.847,38.8096,38.8395,23099.0
2019-06-07 12:55:00,51.96,52.1,51.95,52.09,82987.0,38.847,38.9516,38.8395,38.9442,82987.0
2019-06-07 13:00:00,52.08,52.1,51.97,52.0,41730.0,38.9367,38.9516,38.8545,38.8769,41730.0
2019-06-07 13:05:00,52.0,52.01,51.92,51.93,14871.0,38.8769,38.8844,38.8171,38.8245,14871.0
2019-06-07 13:10:00,51.93,51.95,51.89,51.93,23813.0,38.8245,38.8395,38.7946,38.8245,23813.0
2019-06-07 13:15:00,51.92,51.95,51.86,51.9,50107.0,38.8171,38.8395,38.7722,38.8021,50107.0
2019-06-07 13:20:00,51.91,51.93,51.83,51.89,21950.0,38.8096,38.8245,38.7498,38.7946,21950.0
2019-06-07 13:25:00,51.88,51.93,51.88,51.91,19415.0,38.7872,38.8245,38.7872,38.8096,19415.0
2019-06-07 13:30:00,51.91,51.93,51.9,51.91,18994.0,38.8096,38.8245,38.8021,38.8096,18994.0
2019-06-07 13:35:00,51.91,51.95,51.91,51.93,31308.0,38.8096,38.8395,38.8096,38.8245,31308.0
2019-06-07 13:40:00,51.93,51.93,51.89,51.93,30103.0,38.8245,38.8245,38.7946,38.8245,30103.0
2019-06-07 13:45:00,51.93,51.95,51.9,51.92,23361.0,38.8245,38.8395,38.8021,38.8171,23361.0
2019-06-07 13:50:00,51.93,51.94,51.9,51.9,17541.0,38.8245,38.832,38.8021,38.8021,17541.0
2019-06-07 13:55:00,51.91,52.0,51.88,52.0,26749.0,38.8096,38.8769,38.7872,38.8769,26749.0
2019-06-07 14:00:00,52.0,52.03,51.96,51.96,37432.0,38.8769,38.8993,38.847,38.847,37432.0
2019-06-07 14:05:00,51.95,51.97,51.9,51.94,29431.0,38.8395,38.8545,38.8021,38.832,29431.0
2019-06-07 14:10:00,51.95,52.0,51.92,52.0,23593.0,38.8395,38.8769,38.8171,38.8769,23593.0
2019-06-07 14:15:00,52.0,52.02,51.97,51.97,15763.0,38.8769,38.8918,38.8545,38.8545,15763.0
2019-06-07 14:20:00,51.96,52.0,51.94,52.0,27438.0,38.847,38.8769,38.832,38.8769,27438.0
2019-06-07 14:25:00,52.01,52.01,51.92,51.93,27620.0,38.8844,38.8844,38.8171,38.8245,27620.0
2019-06-07 14:30:00,51.93,51.96,51.92,51.95,19862.0,38.8245,38.847,38.8171,38.8395,19862.0
2019-06-07 14:35:00,51.96,51.98,51.94,51.98,14650.0,38.847,38.8619,38.832,38.8619,14650.0
2019-06-07 14:40:00,51.98,52.05,51.98,52.02,26565.0,38.8619,38.9143,38.8619,38.8918,26565.0
2019-06-07 14:45:00,52.02,52.05,51.95,51.96,28313.0,38.8918,38.9143,38.8395,38.847,28313.0
2019-06-07 14:50:00,51.95,52.01,51.93,51.94,34755.0,38.8395,38.8844,38.8245,38.832,34755.0
2019-06-07 14:55:00,51.94,51.94,51.9,51.91,30743.0,38.832,38.832,38.8021,38.8096,30743.0
2019-06-07 15:00:00,51.9,51.96,51.9,51.95,28086.0,38.8021,38.847,38.8021,38.8395,28086.0
2019-06-07 15:05:00,51.94,51.98,51.91,51.92,34324.0,38.832,38.8619,38.8096,38.8171,34324.0
2019-06-07 15:10:00,51.93,51.97,51.89,51.96,56891.0,38.8245,38.8545,38.7946,38.847,56891.0
2019-06-07 15:15:00,51.95,51.96,51.87,51.89,28538.0,38.8395,38.847,38.7797,38.7946,28538.0
2019-06-07 15:20:00,51.9,51.95,51.88,51.94,26405.0,38.8021,38.8395,38.7872,38.832,26405.0
2019-06-07 15:25:00,51.94,52.0,51.92,52.0,34760.0,38.832,38.8769,38.8171,38.8769,34760.0
2019-06-07 15:30:00,52.0,52.02,51.97,52.02,79668.0,38.8769,38.8918,38.8545,38.8918,79668.0
2019-06-07 15:35:00,52.02,52.03,51.96,51.97,54158.0,38.8918,38.8993,38.847,38.8545,54158.0
2019-06-07 15:40:00,51.96,52.0,51.93,51.96,54504.0,38.847,38.8769,38.8245,38.847,54504.0
2019-06-07 15:45:00,51.96,51.96,51.91,51.94,78127.0,38.847,38.847,38.8096,38.832,78127.0
2019-06-07 15:50:00,51.94,52.02,51.94,52.02,171864.0,38.832,38.8918,38.832,38.8918,171864.0
2019-06-07 15:55:00,52.01,52.03,51.96,51.97,292697.0,38.8844,38.8993,38.847,38.8545,292697.0
2019-06-10 09:30:00,52.07,52.35,51.87,52.34,165545.0,38.9292,39.1386,38.7797,39.1311,165545.0
2019-06-10 09:35:00,52.35,52.67,52.35,52.43,51476.0,39.1386,39.3778,39.1386,39.1984,51476.0
2019-06-10 09:40:00,52.46,52.52,52.26,52.37,59268.0,39.2208,39.2656,39.0713,39.1535,59268.0
2019-06-10 09:45:00,52.36,52.47,52.26,52.26,29519.0,39.146,39.2283,39.0713,39.0713,29519.0
2019-06-10 09:50:00,52.27,52.51,52.24,52.36,31510.0,39.0787,39.2582,39.0563,39.146,31510.0
2019-06-10 09:55:00,52.36,52.53,52.34,52.52,23746.0,39.146,39.2731,39.1311,39.2656,23746.0
2019-06-10 10:00:00,52.52,52.56,52.4,52.5,40974.0,39.2656,39.2956,39.1759,39.2507,40974.0
2019-06-10 10:05:00,52.51,52.55,52.43,52.5,28214.0,39.2582,39.2881,39.1984,39.2507,28214.0
2019-06-10 10:10:00,52.51,52.56,52.36,52.47,31716.0,39.2582,39.2956,39.146,39.2283,31716.0
2019-06-10 10:15:00,52.46,52.59,52.44,52.51,45019.0,39.2208,39.318,39.2058,39.2582,45019.0
2019-06-10 10:20:00,52.5,52.65,52.49,52.6,33375.0,39.2507,39.3628,39.2432,39.3255,33375.0
2019-06-10 10:25:00,52.62,52.67,52.57,52.67,44928.0,39.3404,39.3778,39.303,39.3778,44928.0
2019-06-10 10:30:00,52.67,52.69,52.52,52.54,34393.0,39.3778,39.3927,39.2656,39.2806,34393.0
2019-06-10 10:35:00,52.54,52.56,52.44,52.48,25170.0,39.2806,39.2956,39.2058,39.2357,25170.0
2019-06-10 10:40:00,52.48,52.6,52.45,52.6,32664.0,39.2357,39.3255,39.2133,39.3255,32664.0
2019-06-10 10:45:00,52.6,52.6,52.52,52.57,27357.0,39.3255,39.3255,39.2656,39.303,27357.0
2019-06-10 10:50:00,52.57,52.62,52.48,52.62,48438.0,39.303,39.3404,39.2357,39.3404,48438.0
2019-06-10 10:55:00,52.62,52.63,52.58,52.58,44462.0,39.3404,39.3479,39.3105,39.3105,44462.0
2019-06-10 11:00:00,52.58,52.61,52.55,52.56,30564.0,39.3105,39.3329,39.2881,39.2956,30564.0
2019-06-10 11:05:00,52.56,52.66,52.54,52.65,39707.0,39.2956,39.3703,39.2806,39.3628,39707.0
2019-06-10 11:10:00,52.65,52.67,52.52,52.58,35010.0,39.3628,39.3778,39.2656,39.3105,35010.0
2019-06-10 11:15:00,52.58,52.61,52.54,52.58,21579.0,39.3105,39.3329,39.2806,39.3105,21579.0
2019-06-10 11:20:00,52.57,52.57,52.45,52.47,28055.0,39.303,39.303,39.2133,39.2283,28055.0
2019-06-10 11:25:00,52.47,52.52,52.37,52.4,32601.0,39.2283,39.2656,39.1535,39.1759,32601.0
2019-06-10 11:30:00,52.4,52.42,52.34,52.39,24792.0,39.1759,39.1909,39.1311,39.1685,24792.0
2019-06-10 11:35:00,52.39,52.43,52.34,52.43,30994.0,39.1685,39.1984,39.1311,39.1984,30994.0
2019-06-10 11:40:00,52.43,52.56,52.42,52.55,45877.0,39.1984,39.2956,39.1909,39.2881,45877.0
2019-06-10 11:45:00,52.55,52.56,52.44,52.48,22212.0,39.2881,39.2956,39.2058,39.2357,22212.0
2019-06-10 11:50:00,52.48,52.52,52.46,52.48,28497.0,39.2357,39.2656,39.2208,39.2357,28497.0
2019-06-10 11:55:00,52.48,52.56,52.48,52.51,28305.0,39.2357,39.2956,39.2357,39.2582,28305.0
2019-06-10 12:00:00,52.51,52.54,52.46,52.51,16516.0,39.2582,39.2806,39.2208,39.2582,16516.0
2019-06-10 12:05:00,52.5,52.51,52.45,52.46,17708.0,39.2507,39.2582,39.2133,39.2208,17708.0
2019-06-10 12:10:00,52.45,52.49,52.45,52.46,15446.0,39.2133,39.2432,39.2133,39.2208,15446.0
2019-06-10 12:15:00,52.47,52.48,52.36,52.36,21022.0,39.2283,39.2357,39.146,39.146,21022.0
2019-06-10 12:20:00,52.36,52.4,52.34,52.36,19392.0,39.146,39.1759,39.1311,39.146,19392.0
2019-06-10 12:25:00,52.36,52.4,52.34,52.37,14936.0,39.146,39.1759,39.1311,39.1535,14936.0
2019-06-10 12:30:00,52.37,52.4,52.36,52.37,20201.0,39.1535,39.1759,39.146,39.1535,20201.0
2019-06-10 12:35:00,52.38,52.42,52.34,52.41,21545.0,39.161,39.1909,39.1311,39.1834,21545.0
2019-06-10 12:40:00,52.42,52.43,52.37,52.39,70582.0,39.1909,39.1984,39.1535,39.1685,70582.0
2019-06-10 12:45:00,52.38,52.38,52.32,52.35,18448.0,39.161,39.161,39.1161,39.1386,18448.0
2019-06-10 12:50:00,52.35,52.37,52.34,52.37,14998.0,39.1386,39.1535,39.1311,39.1535,14998.0
2019-06-10 12:55:00,52.37,52.39,52.34,52.36,21215.0,39.1535,39.1685,39.1311,39.146,21215.0
2019-06-10 13:00:00,52.37,52.43,52.37,52.42,18845.0,39.1535,39.1984,39.1535,39.1909,18845.0
2019-06-10 13:05:00,52.41,52.42,52.34,52.34,25561.0,39.1834,39.1909,39.1311,39.1311,25561.0
2019-06-10 13:10:00,52.34,52.4,52.31,52.34,20768.0,39.1311,39.1759,39.1086,39.1311,20768.0
2019-06-10 13:15:00,52.34,52.37,52.33,52.37,15715.0,39.1311,39.1535,39.1236,39.1535,15715.0
2019-06-10 13:20:00,52.37,52.38,52.34,52.36,14865.0,39.1535,39.161,39.1311,39.146,14865.0
2019-06-10 13:25:00,52.35,52.36,52.32,52.35,10172.0,39.1386,39.146,39.1161,39.1386,10172.0
2019-06-10 13:30:00,52.35,52.41,52.35,52.4,19880.0,39.1386,39.1834,39.1386,39.1759,19880.0
2019-06-10 13:35:00,52.39,52.41,52.39,52.39,8366.0,39.1685,39.1834,39.1685,39.1685,8366.0
2019-06-10 13:40:00,52.39,52.39,52.29,52.29,28722.0,39.1685,39.1685,39.0937,39.0937,28722.0
2019-06-10 13:45:00,52.28,52.3,52.24,52.28,18601.0,39.0862,39.1012,39.0563,39.0862,18601.0
2019-06-10 13:50:00,52.27,52.27,52.19,52.25,21102.0,39.0787,39.0787,39.0189,39.0638,21102.0
2019-06-10 13:55:00,52.24,52.27,52.21,52.25,22705.0,39.0563,39.0787,39.0339,39.0638,22705.0
2019-06-10 14:00:00,52.24,52.26,52.13,52.15,29299.0,39.0563,39.0713,38.9741,38.989,29299.0
2019-06-10 14:05:00,52.15,52.24,52.14,52.23,23438.0,38.989,39.0563,38.9815,39.0488,23438.0
2019-06-10 14:10:00,52.24,52.3,52.22,52.3,24017.0,39.0563,39.1012,39.0414,39.1012,24017.0
2019-06-10 14:15:00,52.29,52.31,52.25,52.31,26432.0,39.0937,39.1086,39.0638,39.1086,26432.0
2019-06-10 14:20:00,52.3,52.41,52.3,52.41,35834.0,39.1012,39.1834,39.1012,39.1834,35834.0
2019-06-10 14:25:00,52.4,52.42,52.35,52.37,46374.0,39.1759,39.1909,39.1386,39.1535,46374.0
2019-06-10 14:30:00,52.37,52.41,52.35,52.39,21631.0,39.1535,39.1834,39.1386,39.1685,21631.0
2019-06-10 14:35:00,52.4,52.41,52.31,52.34,29606.0,39.1759,39.1834,39.1086,39.1311,29606.0
2019-06-10 14:40:00,52.34,52.37,52.32,52.36,22346.0,39.1311,39.1535,39.1161,39.146,22346.0
2019-06-10 14:45:00,52.36,52.41,52.35,52.4,23845.0,39.146,39.1834,39.1386,39.1759,23845.0
2019-06-10 14:50:00,52.41,52.45,52.36,52.39,35132.0,39.1834,39.2133,39.146,39.1685,35132.0
2019-06-10 14:55:00,52.39,52.42,52.36,52.42,13070.0,39.1685,39.1909,39.146,39.1909,13070.0
2019-06-10 15:00:00,52.41,52.42,52.38,52.4,22799.0,39.1834,39.1909,39.161,39.1759,22799.0
2019-06-10 15:05:00,52.39,52.43,52.36,52.43,19856.0,39.1685,39.1984,39.146,39.1984,19856.0
2019-06-10 15:10:00,52.42,52.44,52.37,52.37,17458.0,39.1909,39.2058,39.1535,39.1535,17458.0
2019-06-10 15:15:00,52.38,52.41,52.37,52.38,27982.0,39.161,39.1834,39.1535,39.161,27982.0
2019-06-10 15:20:00,52.37,52.39,52.28,52.3,47530.0,39.1535,39.1685,39.0862,39.1012,47530.0
2019-06-10 15:25:00,52.3,52.34,52.28,52.33,28193.0,39.1012,39.1311,39.0862,39.1236,28193.0
2019-06-10 15:30:00,52.34,52.39,52.29,52.33,54061.0,39.1311,39.1685,39.0937,39.1236,54061.0
2019-06-10 15:35:00,52.32,52.35,52.3,52.31,54293.0,39.1161,39.1386,39.1012,39.1086,54293.0
2019-06-10 15:40:00,52.31,52.35,52.28,52.35,38456.0,39.1086,39.1386,39.0862,39.1386,38456.0
2019-06-10 15:45:00,52.35,52.35,52.27,52.27,57505.0,39.1386,39.1386,39.0787,39.0787,57505.0
2019-06-10 15:50:00,52.28,52.33,52.27,52.32,75518.0,39.0862,39.1236,39.0787,39.1161,75518.0
2019-06-10 15:55:00,52.32,52.32,52.21,52.31,280636.0,39.1161,39.1161,39.0339,39.1086,280636.0
2019-06-11 09:30:00,52.61,53.09,52.56,52.86,110315.0,39.3329,39.6918,39.2956,39.5198,110315.0
2019-06-11 09:35:00,52.9,52.97,52.79,52.8,39825.0,39.5497,39.6021,39.4675,39.475,39825.0
2019-06-11 09:40:00,52.79,53.04,52.74,52.98,76510.0,39.4675,39.6544,39.4301,39.6096,76510.0
2019-06-11 09:45:00,52.98,53.08,52.95,53.05,74173.0,39.6096,39.6843,39.5871,39.6619,74173.0
2019-06-11 09:50:00,53.05,53.26,53.04,53.22,93271.0,39.6619,39.8189,39.6544,39.789,93271.0
2019-06-11 09:55:00,53.23,53.25,53.07,53.09,58813.0,39.7965,39.8114,39.6768,39.6918,58813.0
2019-06-11 10:00:00,53.09,53.1,52.93,53.0,55052.0,39.6918,39.6993,39.5722,39.6245,55052.0
2019-06-11 10:05:00,53.01,53.03,52.76,52.79,47617.0,39.632,39.6469,39.4451,39.4675,47617.0
2019-06-11 10:10:00,52.77,52.86,52.65,52.85,60745.0,39.4526,39.5198,39.3628,39.5124,60745.0
2019-06-11 10:15:00,52.84,52.87,52.7,52.75,32662.0,39.5049,39.5273,39.4002,39.4376,32662.0
2019-06-11 10:20:00,52.76,52.94,52.75,52.93,30175.0,39.4451,39.5797,39.4376,39.5722,30175.0
2019-06-11 10:25:00,52.97,53.04,52.91,53.02,37988.0,39.6021,39.6544,39.5572,39.6395,37988.0
2019-06-11 10:30:00,53.03,53.06,52.92,53.0,33828.0,39.6469,39.6694,39.5647,39.6245,33828.0
2019-06-11 10:35:00,52.97,53.01,52.87,53.0,48183.0,39.6021,39.632,39.5273,39.6245,48183.0
2019-06-11 10:40:00,52.99,53.03,52.87,52.89,57594.0,39.617,39.6469,39.5273,39.5423,57594.0
2019-06-11 10:45:00,52.9,53.02,52.9,52.98,55608.0,39.5497,39.6395,39.5497,39.6096,55608.0
2019-06-11 10:50:00,52.97,53.07,52.94,53.07,35022.0,39.6021,39.6768,39.5797,39.6768,35022.0
2019-06-11 10:55:00,53.08,53.1,53.0,53.01,43349.0,39.6843,39.6993,39.6245,39.632,43349.0
2019-06-11 11:00:00,53.01,53.2,53.0,53.16,92325.0,39.632,39.774,39.6245,39.7441,92325.0
2019-06-11 11:05:00,53.16,53.21,53.15,53.16,44481.0,39.7441,39.7815,39.7367,39.7441,44481.0
2019-06-11 11:10:00,53.16,53.19,53.08,53.09,25372.0,39.7441,39.7666,39.6843,39.6918,25372.0
2019-06-11 11:15:00,53.09,53.18,53.06,53.08,38585.0,39.6918,39.7591,39.6694,39.6843,38585.0
2019-06-11 11:20:00,53.08,53.17,53.04,53.17,36558.0,39.6843,39.7516,39.6544,39.7516,36558.0
2019-06-11 11:25:00,53.17,53.19,53.11,53.16,49038.0,39.7516,39.7666,39.7068,39.7441,49038.0
2019-06-11 11:30:00,53.17,53.21,53.14,53.16,31698.0,39.7516,39.7815,39.7292,39.7441,31698.0
2019-06-11 11:35:00,53.16,53.18,53.12,53.13,19636.0,39.7441,39.7591,39.7142,39.7217,19636.0
2019-06-11 11:40:00,53.13,53.18,53.09,53.17,38544.0,39.7217,39.7591,39.6918,39.7516,38544.0
2019-06-11 11:45:00,53.16,53.19,53.05,53.07,74907.0,39.7441,39.7666,39.6619,39.6768,74907.0
2019-06-11 11:50:00,53.08,53.12,53.03,53.1,26670.0,39.6843,39.7142,39.6469,39.6993,26670.0
2019-06-11 11:55:00,53.1,53.14,53.06,53.12,42397.0,39.6993,39.7292,39.6694,39.7142,42397.0
2019-06-11 12:00:00,53.13,53.19,53.04,53.11,45938.0,39.7217,39.7666,39.6544,39.7068,45938.0
2019-06-11 12:05:00,53.11,53.13,53.05,53.12,64761.0,39.7068,39.7217,39.6619,39.7142,64761.0
2019-06-11 12:10:00,53.12,53.18,53.07,53.14,24667.0,39.7142,39.7591,39.6768,39.7292,24667.0
2019-06-11 12:15:00,53.12,53.15,53.06,53.13,24634.0,39.7142,39.7367,39.6694,39.7217,24634.0
2019-06-11 12:20:00,53.13,53.2,53.11,53.16,36045.0,39.7217,39.774,39.7068,39.7441,36045.0
2019-06-11 12:25:00,53.15,53.19,53.15,53.17,22319.0,39.7367,39.7666,39.7367,39.7516,22319.0
2019-06-11 12:30:00,53.16,53.22,53.15,53.19,27581.0,39.7441,39.789,39.7367,39.7666,27581.0
2019-06-11 12:35:00,53.18,53.18,53.11,53.13,25390.0,39.7591,39.7591,39.7068,39.7217,25390.0
2019-06-11 12:40:00,53.13,53.16,53.08,53.09,32798.0,39.7217,39.7441,39.6843,39.6918,32798.0
2019-06-11 12:45:00,53.09,53.12,53.05,53.05,18343.0,39.6918,39.7142,39.6619,39.6619,18343.0
2019-06-11 12:50:00,53.05,53.07,53.01,53.02,25997.0,39.6619,39.6768,39.632,39.6395,25997.0
2019-06-11 12:55:00,53.02,53.04,52.95,52.97,32286.0,39.6395,39.6544,39.5871,39.6021,32286.0
2019-06-11 13:00:00,52.97,52.98,52.93,52.93,21469.0,39.6021,39.6096,39.5722,39.5722,21469.0
2019-06-11 13:05:00,52.93,53.01,52.9,53.0,26576.0,39.5722,39.632,39.5497,39.6245,26576.0
2019-06-11 13:10:00,53.0,53.04,52.99,53.03,16142.0,39.6245,39.6544,39.617,39.6469,16142.0
2019-06-11 13:15:00,53.04,53.07,53.0,53.01,14545.0,39.6544,39.6768,39.6245,39.632,14545.0
2019-06-11 13:20:00,53.01,53.02,52.98,53.02,18128.0,39.632,39.6395,39.6096,39.6395,18128.0
2019-06-11 13:25:00,53.02,53.03,52.98,53.03,15599.0,39.6395,39.6469,39.6096,39.6469,15599.0
2019-06-11 13:30:00,53.04,53.06,53.01,53.05,55628.0,39.6544,39.6694,39.632,39.6619,55628.0
2019-06-11 13:35:00,53.05,53.06,53.01,53.05,14170.0,39.6619,39.6694,39.632,39.6619,14170.0
2019-06-11 13:40:00,53.05,53.1,53.04,53.08,17805.0,39.6619,39.6993,39.6544,39.6843,17805.0
2019-06-11 13:45:00,53.08,53.08,53.01,53.02,27708.0,39.6843,39.6843,39.632,39.6395,27708.0
2019-06-11 13:50:00,53.03,53.07,52.99,53.01,27905.0,39.6469,39.6768,39.617,39.632,27905.0
2019-06-11 13:55:00,53.01,53.06,53.0,53.06,35756.0,39.632,39.6694,39.6245,39.6694,35756.0
2019-06-11 14:00:00,53.05,53.13,53.04,53.09,21955.0,39.6619,39.7217,39.6544,39.6918,21955.0
2019-06-11 14:05:00,53.07,53.07,53.02,53.02,21221.0,39.6768,39.6768,39.6395,39.6395,21221.0
2019-06-11 14:10:00,53.02,53.03,52.95,52.98,18520.0,39.6395,39.6469,39.5871,39.6096,18520.0
2019-06-11 14:15:00,52.98,53.02,52.96,52.99,21733.0,39.6096,39.6395,39.5946,39.617,21733.0
2019-06-11 14:20:00,52.98,52.98,52.94,52.95,15363.0,39.6096,39.6096,39.5797,39.5871,15363.0
2019-06-11 14:25:00,52.94,52.95,52.89,52.91,18083.0,39.5797,39.5871,39.5423,39.5572,18083.0
2019-06-11 14:30:00,52.91,52.91,52.87,52.88,16414.0,39.5572,39.5572,39.5273,39.5348,16414.0
2019-06-11 14:35:00,52.87,52.87,52.73,52.77,24117.0,39.5273,39.5273,39.4227,39.4526,24117.0
2019-06-11 14:40:00,52.76,52.81,52.74,52.8,37707.0,39.4451,39.4825,39.4301,39.475,37707.0
2019-06-11 14:45:00,52.8,52.83,52.76,52.82,21006.0,39.475,39.4974,39.4451,39.4899,21006.0
2019-06-11 14:50:00,52.83,52.86,52.82,52.83,32408.0,39.4974,39.5198,39.4899,39.4974,32408.0
2019-06-11 14:55:00,52.83,52.89,52.8,52.87,23187.0,39.4974,39.5423,39.475,39.5273,23187.0
2019-06-11 15:00:00,52.87,52.89,52.83,52.85,27355.0,39.5273,39.5423,39.4974,39.5124,27355.0
2019-06-11 15:05:00,52.86,52.95,52.86,52.95,32911.0,39.5198,39.5871,39.5198,39.5871,32911.0
2019-06-11 15:10:00,52.94,52.96,52.9,52.9,25684.0,39.5797,39.5946,39.5497,39.5497,25684.0
2019-06-11 15:15:00,52.91,52.92,52.85,52.86,45427.0,39.5572,39.5647,39.5124,39.5198,45427.0
2019-06-11 15:20:00,52.86,52.89,52.83,52.86,42482.0,39.5198,39.5423,39.4974,39.5198,42482.0
2019-06-11 15:25:00,52.87,52.9,52.85,52.88,30978.0,39.5273,39.5497,39.5124,39.5348,30978.0
2019-06-11 15:30:00,52.89,52.94,52.86,52.91,47673.0,39.5423,39.5797,39.5198,39.5572,47673.0
2019-06-11 15:35:00,52.91,52.93,52.88,52.91,54272.0,39.5572,39.5722,39.5348,39.5572,54272.0
2019-06-11 15:40:00,52.91,52.91,52.87,52.9,49064.0,39.5572,39.5572,39.5273,39.5497,49064.0
2019-06-11 15:45:00,52.9,52.91,52.87,52.89,57772.0,39.5497,39.5572,39.5273,39.5423,57772.0
2019-06-11 15:50:00,52.9,52.93,52.84,52.92,105085.0,39.5497,39.5722,39.5049,39.5647,105085.0
2019-06-11 15:55:00,52.92,52.93,52.83,52.87,263712.0,39.5647,39.5722,39.4974,39.5273,263712.0
2019-06-12 09:30:00,52.93,52.95,52.2,52.36,148117.0,39.5722,39.5871,39.0264,39.146,148117.0
2019-06-12 09:35:00,52.37,52.44,52.13,52.2,42957.0,39.1535,39.2058,38.9741,39.0264,42957.0
2019-06-12 09:40:00,52.2,52.26,52.05,52.21,38287.0,39.0264,39.0713,38.9143,39.0339,38287.0
2019-06-12 09:45:00,52.21,52.27,52.15,52.17,73525.0,39.0339,39.0787,38.989,39.004,73525.0
2019-06-12 09:50:00,52.17,52.23,52.06,52.06,49597.0,39.004,39.0488,38.9217,38.9217,49597.0
2019-06-12 09:55:00,52.06,52.07,52.01,52.05,48774.0,38.9217,38.9292,38.8844,38.9143,48774.0
2019-06-12 10:00:00,52.04,52.05,51.88,51.94,83436.0,38.9068,38.9143,38.7872,38.832,83436.0
2019-06-12 10:05:00,51.93,51.95,51.8,51.81,74357.0,38.8245,38.8395,38.7274,38.7348,74357.0
2019-06-12 10:10:00,51.81,51.87,51.77,51.81,52700.0,38.7348,38.7797,38.7049,38.7348,52700.0
2019-06-12 10:15:00,51.8,51.9,51.77,51.86,49488.0,38.7274,38.8021,38.7049,38.7722,49488.0
2019-06-12 10:20:00,51.86,51.99,51.83,51.9,30910.0,38.7722,38.8694,38.7498,38.8021,30910.0
2019-06-12 10:25:00,51.89,51.89,51.76,51.84,64024.0,38.7946,38.7946,38.6974,38.7573,64024.0
2019-06-12 10:30:00,51.83,51.86,51.65,51.66,55311.0,38.7498,38.7722,38.6152,38.6227,55311.0
2019-06-12 10:35:00,51.67,51.89,51.67,51.86,36514.0,38.6302,38.7946,38.6302,38.7722,36514.0
2019-06-12 10:40:00,51.86,51.97,51.85,51.95,28064.0,38.7722,38.8545,38.7647,38.8395,28064.0
2019-06-12 10:45:00,51.95,52.09,51.95,52.01,39914.0,38.8395,38.9442,38.8395,38.8844,39914.0
2019-06-12 10:50:00,52.01,52.07,51.99,52.03,48158.0,38.8844,38.9292,38.8694,38.8993,48158.0
2019-06-12 10:55:00,52.03,52.03,51.95,51.96,68684.0,38.8993,38.8993,38.8395,38.847,68684.0
2019-06-12 11:00:00,51.96,52.03,51.89,51.98,34956.0,38.847,38.8993,38.7946,38.8619,34956.0
2019-06-12 11:05:00,51.98,52.01,51.9,51.9,26227.0,38.8619,38.8844,38.8021,38.8021,26227.0
2019-06-12 11:10:00,51.89,51.95,51.87,51.89,30862.0,38.7946,38.8395,38.7797,38.7946,30862.0
2019-06-12 11:15:00,51.88,51.91,51.85,51.89,26498.0,38.7872,38.8096,38.7647,38.7946,26498.0
2019-06-12 11:20:00,51.88,51.9,51.77,51.89,39802.0,38.7872,38.8021,38.7049,38.7946,39802.0
2019-06-12 11:25:00,51.9,52.02,51.9,52.02,25972.0,38.8021,38.8918,38.8021,38.8918,25972.0
2019-06-12 11:30:00,52.01,52.1,51.97,52.08,41326.0,38.8844,38.9516,38.8545,38.9367,41326.0
2019-06-12 11:35:00,52.07,52.07,51.95,51.99,31896.0,38.9292,38.9292,38.8395,38.8694,31896.0
2019-06-12 11:40:00,51.99,52.02,51.95,51.97,24862.0,38.8694,38.8918,38.8395,38.8545,24862.0
2019-06-12 11:45:00,51.97,51.99,51.88,51.89,40410.0,38.8545,38.8694,38.7872,38.7946,40410.0
2019-06-12 11:50:00,51.88,51.91,51.85,51.88,25612.0,38.7872,38.8096,38.7647,38.7872,25612.0
2019-06-12 11:55:00,51.88,51.91,51.84,51.84,20624.0,38.7872,38.8096,38.7573,38.7573,20624.0
2019-06-12 12:00:00,51.84,51.92,51.84,51.87,29316.0,38.7573,38.8171,38.7573,38.7797,29316.0
2019-06-12 12:05:00,51.86,51.91,51.85,51.91,18301.0,38.7722,38.8096,38.7647,38.8096,18301.0
2019-06-12 12:10:00,51.91,51.91,51.85,51.87,22278.0,38.8096,38.8096,38.7647,38.7797,22278.0
2019-06-12 12:15:00,51.88,51.93,51.84,51.91,23833.0,38.7872,38.8245,38.7573,38.8096,23833.0
2019-06-12 12:20:00,51.9,51.98,51.86,51.96,21968.0,38.8021,38.8619,38.7722,38.847,21968.0
2019-06-12 12:25:00,51.96,52.08,51.96,52.03,24717.0,38.847,38.9367,38.847,38.8993,24717.0
2019-06-12 12:30:00,52.03,52.06,51.98,51.98,25582.0,38.8993,38.9217,38.8619,38.8619,25582.0
2019-06-12 12:35:00,51.98,51.99,51.86,51.91,26131.0,38.8619,38.8694,38.7722,38.8096,26131.0
2019-06-12 12:40:00,51.92,51.92,51.9,51.9,11632.0,38.8171,38.8171,38.8021,38.8021,11632.0
2019-06-12 12:45:00,51.91,52.0,51.91,51.98,19733.0,38.8096,38.8769,38.8096,38.8619,19733.0
2019-06-12 12:50:00,51.98,52.05,51.97,52.03,39622.0,38.8619,38.9143,38.8545,38.8993,39622.0
2019-06-12 12:55:00,52.03,52.04,51.93,51.94,29707.0,38.8993,38.9068,38.8245,38.832,29707.0
2019-06-12 13:00:00,51.93,51.94,51.87,51.89,24183.0,38.8245,38.832,38.7797,38.7946,24183.0
2019-06-12 13:05:00,51.88,51.91,51.86,51.87,22905.0,38.7872,38.8096,38.7722,38.7797,22905.0
2019-06-12 13:10:00,51.86,51.86,51.77,51.78,26401.0,38.7722,38.7722,38.7049,38.7124,26401.0
2019-06-12 13:15:00,51.78,51.81,51.76,51.79,20378.0,38.7124,38.7348,38.6974,38.7199,20378.0
2019-06-12 13:20:00,51.79,51.81,51.71,51.72,30507.0,38.7199,38.7348,38.6601,38.6675,30507.0
2019-06-12 13:25:00,51.72,51.77,51.7,51.75,23854.0,38.6675,38.7049,38.6526,38.69,23854.0
2019-06-12 13:30:00,51.75,51.76,51.72,51.75,15562.0,38.69,38.6974,38.6675,38.69,15562.0
2019-06-12 13:35:00,51.75,51.77,51.7,51.75,22686.0,38.69,38.7049,38.6526,38.69,22686.0
2019-06-12 13:40:00,51.75,51.79,51.73,51.73,15632.0,38.69,38.7199,38.675,38.675,15632.0
2019-06-12 13:45:00,51.73,51.79,51.73,51.76,25917.0,38.675,38.7199,38.675,38.6974,25917.0
2019-06-12 13:50:00,51.76,51.76,51.68,51.68,32671.0,38.6974,38.6974,38.6376,38.6376,32671.0
2019-06-12 13:55:00,51.68,51.73,51.66,51.72,30815.0,38.6376,38.675,38.6227,38.6675,30815.0
2019-06-12 14:00:00,51.72,51.81,51.71,51.81,53993.0,38.6675,38.7348,38.6601,38.7348,53993.0
2019-06-12 14:05:00,51.81,51.85,51.78,51.84,33863.0,38.7348,38.7647,38.7124,38.7573,33863.0
2019-06-12 14:10:00,51.85,51.95,51.84,51.88,39810.0,38.7647,38.8395,38.7573,38.7872,39810.0
2019-06-12 14:15:00,51.88,51.9,51.85,51.89,23526.0,38.7872,38.8021,38.7647,38.7946,23526.0
2019-06-12 14:20:00,51.9,51.91,51.86,51.89,28519.0,38.8021,38.8096,38.7722,38.7946,28519.0
2019-06-12 14:25:00,51.9,51.9,51.86,51.88,21732.0,38.8021,38.8021,38.7722,38.7872,21732.0
2019-06-12 14:30:00,51.89,51.93,51.86,51.93,26938.0,38.7946,38.8245,38.7722,38.8245,26938.0
2019-06-12 14:35:00,51.93,51.97,51.9,51.91,28605.0,38.8245,38.8545,38.8021,38.8096,28605.0
2019-06-12 14:40:00,51.91,51.95,51.87,51.95,29091.0,38.8096,38.8395,38.7797,38.8395,29091.0
2019-06-12 14:45:00,51.95,51.98,51.92,51.95,25257.0,38.8395,38.8619,38.8171,38.8395,25257.0
2019-06-12 14:50:00,51.95,51.98,51.92,51.92,22540.0,38.8395,38.8619,38.8171,38.8171,22540.0
2019-06-12 14:55:00,51.91,51.96,51.9,51.93,29804.0,38.8096,38.847,38.8021,38.8245,29804.0
2019-06-12 15:00:00,51.93,51.95,51.9,51.92,32631.0,38.8245,38.8395,38.8021,38.8171,32631.0
2019-06-12 15:05:00,51.93,51.96,51.92,51.93,34232.0,38.8245,38.847,38.8171,38.8245,34232.0
2019-06-12 15:10:00,51.94,51.99,51.93,51.98,20355.0,38.832,38.8694,38.8245,38.8619,20355.0
2019-06-12 15:15:00,51.98,52.01,51.96,51.97,33422.0,38.8619,38.8844,38.847,38.8545,33422.0
2019-06-12 15:20:00,51.96,51.97,51.89,51.9,60447.0,38.847,38.8545,38.7946,38.8021,60447.0
2019-06-12 15:25:00,51.91,52.0,51.91,51.98,80880.0,38.8096,38.8769,38.8096,38.8619,80880.0
2019-06-12 15:30:00,51.98,52.0,51.93,51.96,63154.0,38.8619,38.8769,38.8245,38.847,63154.0
2019-06-12 15:35:00,51.96,51.98,51.93,51.95,44766.0,38.847,38.8619,38.8245,38.8395,44766.0
2019-06-12 15:40:00,51.96,52.0,51.94,51.96,50400.0,38.847,38.8769,38.832,38.847,50400.0
2019-06-12 15:45:00,51.95,51.99,51.94,51.98,61326.0,38.8395,38.8694,38.832,38.8619,61326.0
2019-06-12 15:50:00,51.99,52.04,51.96,52.03,81330.0,38.8694,38.9068,38.847,38.8993,81330.0
2019-06-12 15:55:00,52.03,52.12,52.02,52.12,284521.0,38.8993,38.9666,38.8918,38.9666,284521.0
2019-06-13 09:30:00,52.33,52.55,52.3,52.53,99301.0,39.1236,39.2881,39.1012,39.2731,99301.0
2019-06-13 09:35:00,52.52,52.82,52.52,52.71,50655.0,39.2656,39.4899,39.2656,39.4077,50655.0
2019-06-13 09:40:00,52.7,52.86,52.69,52.79,46314.0,39.4002,39.5198,39.3927,39.4675,46314.0
2019-06-13 09:45:00,52.8,52.88,52.76,52.81,41518.0,39.475,39.5348,39.4451,39.4825,41518.0
2019-06-13 09:50:00,52.82,52.95,52.81,52.92,55852.0,39.4899,39.5871,39.4825,39.5647,55852.0
2019-06-13 09:55:00,52.92,53.0,52.85,52.9,41427.0,39.5647,39.6245,39.5124,39.5497,41427.0
2019-06-13 10:00:00,52.89,52.91,52.68,52.69,30789.0,39.5423,39.5572,39.3853,39.3927,30789.0
2019-06-13 10:05:00,52.69,52.69,52.58,52.61,28478.0,39.3927,39.3927,39.3105,39.3329,28478.0
2019-06-13 10:10:00,52.61,52.72,52.57,52.69,29215.0,39.3329,39.4152,39.303,39.3927,29215.0
2019-06-13 10:15:00,52.7,52.76,52.68,52.68,20420.0,39.4002,39.4451,39.3853,39.3853,20420.0
2019-06-13 10:20:00,52.68,52.78,52.65,52.76,23191.0,39.3853,39.46,39.3628,39.4451,23191.0
2019-06-13 10:25:00,52.76,52.93,52.74,52.92,34198.0,39.4451,39.5722,39.4301,39.5647,34198.0
2019-06-13 10:30:00,52.93,52.94,52.85,52.92,25284.0,39.5722,39.5797,39.5124,39.5647,25284.0
2019-06-13 10:35:00,52.92,52.98,52.89,52.9,27522.0,39.5647,39.6096,39.5423,39.5497,27522.0
2019-06-13 10:40:00,52.9,52.93,52.71,52.77,32200.0,39.5497,39.5722,39.4077,39.4526,32200.0
2019-06-13 10:45:00,52.77,52.82,52.71,52.74,19802.0,39.4526,39.4899,39.4077,39.4301,19802.0
2019-06-13 10:50:00,52.75,52.78,52.69,52.73,34069.0,39.4376,39.46,39.3927,39.4227,34069.0
2019-06-13 10:55:00,52.73,52.78,52.69,52.73,20406.0,39.4227,39.46,39.3927,39.4227,20406.0
2019-06-13 11:00:00,52.73,52.9,52.73,52.9,35574.0,39.4227,39.5497,39.4227,39.5497,35574.0
2019-06-13 11:05:00,52.89,52.89,52.73,52.75,35950.0,39.5423,39.5423,39.4227,39.4376,35950.0
2019-06-13 11:10:00,52.75,52.82,52.75,52.79,19326.0,39.4376,39.4899,39.4376,39.4675,19326.0
2019-06-13 11:15:00,52.8,52.81,52.69,52.76,29165.0,39.475,39.4825,39.3927,39.4451,29165.0
2019-06-13 11:20:00,52.73,52.78,52.7,52.77,27897.0,39.4227,39.46,39.4002,39.4526,27897.0
2019-06-13 11:25:00,52.77,52.8,52.75,52.77,20494.0,39.4526,39.475,39.4376,39.4526,20494.0
2019-06-13 11:30:00,52.76,52.78,52.71,52.74,30515.0,39.4451,39.46,39.4077,39.4301,30515.0
2019-06-13 11:35:00,52.73,52.81,52.72,52.8,20904.0,39.4227,39.4825,39.4152,39.475,20904.0
2019-06-13 11:40:00,52.8,52.95,52.8,52.95,18940.0,39.475,39.5871,39.475,39.5871,18940.0
2019-06-13 11:45:00,52.96,53.02,52.96,52.99,20329.0,39.5946,39.6395,39.5946,39.617,20329.0
2019-06-13 11:50:00,52.99,53.0,52.96,52.98,20602.0,39.617,39.6245,39.5946,39.6096,20602.0
2019-06-13 11:55:00,52.98,52.99,52.89,52.94,18741.0,39.6096,39.617,39.5423,39.5797,18741.0
2019-06-13 12:00:00,52.94,53.0,52.92,52.99,21701.0,39.5797,39.6245,39.5647,39.617,21701.0
2019-06-13 12:05:00,52.99,53.02,52.97,52.98,22492.0,39.617,39.6395,39.6021,39.6096,22492.0
2019-06-13 12:10:00,52.97,53.02,52.97,52.98,23110.0,39.6021,39.6395,39.6021,39.6096,23110.0
2019-06-13 12:15:00,52.99,53.0,52.96,52.99,18102.0,39.617,39.6245,39.5946,39.617,18102.0
2019-06-13 12:20:00,52.98,52.99,52.91,52.98,12774.0,39.6096,39.617,39.5572,39.6096,12774.0
2019-06-13 12:25:00,52.98,53.01,52.92,52.93,22420.0,39.6096,39.632,39.5647,39.5722,22420.0
2019-06-13 12:30:00,52.93,52.95,52.88,52.9,19317.0,39.5722,39.5871,39.5348,39.5497,19317.0
2019-06-13 12:35:00,52.9,52.92,52.87,52.87,20181.0,39.5497,39.5647,39.5273,39.5273,20181.0
2019-06-13 12:40:00,52.87,52.97,52.84,52.97,24061.0,39.5273,39.6021,39.5049,39.6021,24061.0
2019-06-13 12:45:00,52.97,53.0,52.94,52.96,23755.0,39.6021,39.6245,39.5797,39.5946,23755.0
2019-06-13 12:50:00,52.96,53.02,52.95,53.01,16880.0,39.5946,39.6395,39.5871,39.632,16880.0
2019-06-13 12:55:00,53.0,53.01,52.95,52.98,9698.0,39.6245,39.632,39.5871,39.6096,9698.0
2019-06-13 13:00:00,52.99,53.0,52.94,52.94,19518.0,39.617,39.6245,39.5797,39.5797,19518.0
2019-06-13 13:05:00,52.94,52.99,52.92,52.98,17620.0,39.5797,39.617,39.5647,39.6096,17620.0
2019-06-13 13:10:00,52.97,52.98,52.93,52.94,14685.0,39.6021,39.6096,39.5722,39.5797,14685.0
2019-06-13 13:15:00,52.94,52.98,52.94,52.98,17033.0,39.5797,39.6096,39.5797,39.6096,17033.0
2019-06-13 13:20:00,52.98,53.01,52.96,52.97,16023.0,39.6096,39.632,39.5946,39.6021,16023.0
2019-06-13 13:25:00,52.96,53.01,52.96,52.96,20217.0,39.5946,39.632,39.5946,39.5946,20217.0
2019-06-13 13:30:00,52.97,53.0,52.93,52.94,19310.0,39.6021,39.6245,39.5722,39.5797,19310.0
2019-06-13 13:35:00,52.93,52.95,52.91,52.93,11793.0,39.5722,39.5871,39.5572,39.5722,11793.0
2019-06-13 13:40:00,52.92,52.95,52.91,52.95,18909.0,39.5647,39.5871,39.5572,39.5871,18909.0
2019-06-13 13:45:00,52.94,52.97,52.93,52.96,18190.0,39.5797,39.6021,39.5722,39.5946,18190.0
2019-06-13 13:50:00,52.95,52.97,52.95,52.95,8530.0,39.5871,39.6021,39.5871,39.5871,8530.0
2019-06-13 13:55:00,52.96,52.99,52.95,52.95,18749.0,39.5946,39.617,39.5871,39.5871,18749.0
2019-06-13 14:00:00,52.95,52.95,52.92,52.95,17057.0,39.5871,39.5871,39.5647,39.5871,17057.0
2019-06-13 14:05:00,52.95,52.95,52.85,52.85,22268.0,39.5871,39.5871,39.5124,39.5124,22268.0
2019-06-13 14:10:00,52.85,52.9,52.84,52.9,19355.0,39.5124,39.5497,39.5049,39.5497,19355.0
2019-06-13 14:15:00,52.9,52.92,52.84,52.87,24803.0,39.5497,39.5647,39.5049,39.5273,24803.0
2019-06-13 14:20:00,52.88,52.89,52.85,52.88,11928.0,39.5348,39.5423,39.5124,39.5348,11928.0
2019-06-13 14:25:00,52.89,52.95,52.88,52.95,17246.0,39.5423,39.5871,39.5348,39.5871,17246.0
2019-06-13 14:30:00,52.95,52.97,52.9,52.9,19927.0,39.5871,39.6021,39.5497,39.5497,19927.0
2019-06-13 14:35:00,52.89,52.89,52.81,52.84,20395.0,39.5423,39.5423,39.4825,39.5049,20395.0
2019-06-13 14:40:00,52.84,52.93,52.83,52.93,23112.0,39.5049,39.5722,39.4974,39.5722,23112.0
2019-06-13 14:45:00,52.93,52.94,52.87,52.89,23480.0,39.5722,39.5797,39.5273,39.5423,23480.0
2019-06-13 14:50:00,52.88,52.95,52.87,52.94,23493.0,39.5348,39.5871,39.5273,39.5797,23493.0
2019-06-13 14:55:00,52.94,52.99,52.93,52.95,18703.0,39.5797,39.617,39.5722,39.5871,18703.0
2019-06-13 15:00:00,52.94,52.95,52.89,52.93,43941.0,39.5797,39.5871,39.5423,39.5722,43941.0
2019-06-13 15:05:00,52.93,52.93,52.87,52.9,34992.0,39.5722,39.5722,39.5273,39.5497,34992.0
2019-06-13 15:10:00,52.9,52.99,52.9,52.91,29993.0,39.5497,39.617,39.5497,39.5572,29993.0
2019-06-13 15:15:00,52.9,52.9,52.85,52.89,24369.0,39.5497,39.5497,39.5124,39.5423,24369.0
2019-06-13 15:20:00,52.89,52.96,52.89,52.95,35010.0,39.5423,39.5946,39.5423,39.5871,35010.0
2019-06-13 15:25:00,52.95,52.96,52.9,52.92,30779.0,39.5871,39.5946,39.5497,39.5647,30779.0
2019-06-13 15:30:00,52.92,52.94,52.87,52.88,41562.0,39.5647,39.5797,39.5273,39.5348,41562.0
2019-06-13 15:35:00,52.88,52.91,52.85,52.89,56488.0,39.5348,39.5572,39.5124,39.5423,56488.0
2019-06-13 15:40:00,52.9,52.92,52.84,52.84,52832.0,39.5497,39.5647,39.5049,39.5049,52832.0
2019-06-13 15:45:00,52.84,52.84,52.8,52.81,80313.0,39.5049,39.5049,39.475,39.4825,80313.0
2019-06-13 15:50:00,52.82,52.87,52.78,52.85,94201.0,39.4899,39.5273,39.46,39.5124,94201.0
2019-06-13 15:55:00,52.85,52.9,52.78,52.89,317564.0,39.5124,39.5497,39.46,39.5423,317564.0
2019-06-14 09:30:00,52.87,53.05,52.66,52.75,77168.0,39.5273,39.6619,39.3703,39.4376,77168.0
2019-06-14 09:35:00,52.75,52.78,52.58,52.62,30108.0,39.4376,39.46,39.3105,39.3404,30108.0
2019-06-14 09:40:00,52.63,52.66,52.53,52.59,14180.0,39.3479,39.3703,39.2731,39.318,14180.0
2019-06-14 09:45:00,52.58,52.65,52.52,52.55,26448.0,39.3105,39.3628,39.2656,39.2881,26448.0
2019-06-14 09:50:00,52.54,52.55,52.32,52.33,38775.0,39.2806,39.2881,39.1161,39.1236,38775.0
2019-06-14 09:55:00,52.32,52.45,52.19,52.39,63366.0,39.1161,39.2133,39.0189,39.1685,63366.0
2019-06-14 10:00:00,52.37,52.39,52.28,52.33,39128.0,39.1535,39.1685,39.0862,39.1236,39128.0
2019-06-14 10:05:00,52.32,52.38,52.2,52.38,25419.0,39.1161,39.161,39.0264,39.161,25419.0
2019-06-14 10:10:00,52.39,52.41,52.32,52.33,23768.0,39.1685,39.1834,39.1161,39.1236,23768.0
2019-06-14 10:15:00,52.35,52.39,52.31,52.36,24915.0,39.1386,39.1685,39.1086,39.146,24915.0
2019-06-14 10:20:00,52.36,52.46,52.34,52.39,21629.0,39.146,39.2208,39.1311,39.1685,21629.0
2019-06-14 10:25:00,52.4,52.45,52.38,52.4,17542.0,39.1759,39.2133,39.161,39.1759,17542.0
2019-06-14 10:30:00,52.4,52.4,52.31,52.31,24685.0,39.1759,39.1759,39.1086,39.1086,24685.0
2019-06-14 10:35:00,52.3,52.34,52.24,52.25,26484.0,39.1012,39.1311,39.0563,39.0638,26484.0
2019-06-14 10:40:00,52.24,52.33,52.22,52.33,29271.0,39.0563,39.1236,39.0414,39.1236,29271.0
2019-06-14 10:45:00,52.32,52.4,52.27,52.4,19824.0,39.1161,39.1759,39.0787,39.1759,19824.0
2019-06-14 10:50:00,52.4,52.41,52.33,52.4,48334.0,39.1759,39.1834,39.1236,39.1759,48334.0
2019-06-14 10:55:00,52.4,52.4,52.34,52.39,45173.0,39.1759,39.1759,39.1311,39.1685,45173.0
2019-06-14 11:00:00,52.39,52.43,52.34,52.42,22920.0,39.1685,39.1984,39.1311,39.1909,22920.0
2019-06-14 11:05:00,52.42,52.42,52.28,52.3,31712.0,39.1909,39.1909,39.0862,39.1012,31712.0
2019-06-14 11:10:00,52.29,52.32,52.23,52.27,34282.0,39.0937,39.1161,39.0488,39.0787,34282.0
2019-06-14 11:15:00,52.25,52.31,52.24,52.24,24439.0,39.0638,39.1086,39.0563,39.0563,24439.0
2019-06-14 11:20:00,52.25,52.25,52.17,52.22,38330.0,39.0638,39.0638,39.004,39.0414,38330.0
2019-06-14 11:25:00,52.24,52.24,52.12,52.2,38765.0,39.0563,39.0563,38.9666,39.0264,38765.0
2019-06-14 11:30:00,52.2,52.23,52.15,52.21,32544.0,39.0264,39.0488,38.989,39.0339,32544.0
2019-06-14 11:35:00,52.2,52.23,52.15,52.22,36078.0,39.0264,39.0488,38.989,39.0414,36078.0
2019-06-14 11:40:00,52.21,52.21,52.17,52.19,24335.0,39.0339,39.0339,39.004,39.0189,24335.0
2019-06-14 11:45:00,52.18,52.22,52.17,52.2,27582.0,39.0115,39.0414,39.004,39.0264,27582.0
2019-06-14 11:50:00,52.21,52.31,52.21,52.29,31711.0,39.0339,39.1086,39.0339,39.0937,31711.0
2019-06-14 11:55:00,52.28,52.33,52.27,52.3,23695.0,39.0862,39.1236,39.0787,39.1012,23695.0
2019-06-14 12:00:00,52.3,52.33,52.29,52.33,31864.0,39.1012,39.1236,39.0937,39.1236,31864.0
2019-06-14 12:05:00,52.33,52.44,52.32,52.44,22113.0,39.1236,39.2058,39.1161,39.2058,22113.0
2019-06-14 12:10:00,52.43,52.49,52.43,52.47,29417.0,39.1984,39.2432,39.1984,39.2283,29417.0
2019-06-14 12:15:00,52.47,52.48,52.42,52.45,39071.0,39.2283,39.2357,39.1909,39.2133,39071.0
2019-06-14 12:20:00,52.44,52.45,52.4,52.44,24746.0,39.2058,39.2133,39.1759,39.2058,24746.0
2019-06-14 12:25:00,52.43,52.5,52.42,52.48,23206.0,39.1984,39.2507,39.1909,39.2357,23206.0
2019-06-14 12:30:00,52.49,52.53,52.43,52.51,52390.0,39.2432,39.2731,39.1984,39.2582,52390.0
2019-06-14 12:35:00,52.51,52.52,52.49,52.51,11333.0,39.2582,39.2656,39.2432,39.2582,11333.0
2019-06-14 12:40:00,52.5,52.53,52.44,52.45,13186.0,39.2507,39.2731,39.2058,39.2133,13186.0
2019-06-14 12:45:00,52.44,52.46,52.41,52.46,13972.0,39.2058,39.2208,39.1834,39.2208,13972.0
2019-06-14 12:50:00,52.46,52.48,52.44,52.45,18377.0,39.2208,39.2357,39.2058,39.2133,18377.0
2019-06-14 12:55:00,52.45,52.47,52.41,52.41,13632.0,39.2133,39.2283,39.1834,39.1834,13632.0
2019-06-14 13:00:00,52.42,52.43,52.41,52.42,9078.0,39.1909,39.1984,39.1834,39.1909,9078.0
2019-06-14 13:05:00,52.42,52.5,52.42,52.49,22820.0,39.1909,39.2507,39.1909,39.2432,22820.0
2019-06-14 13:10:00,52.48,52.48,52.43,52.45,24368.0,39.2357,39.2357,39.1984,39.2133,24368.0
2019-06-14 13:15:00,52.45,52.47,52.44,52.47,14450.0,39.2133,39.2283,39.2058,39.2283,14450.0
2019-06-14 13:20:00,52.46,52.52,52.45,52.5,26171.0,39.2208,39.2656,39.2133,39.2507,26171.0
2019-06-14 13:25:00,52.48,52.51,52.47,52.48,14816.0,39.2357,39.2582,39.2283,39.2357,14816.0
2019-06-14 13:30:00,52.49,52.55,52.48,52.53,13357.0,39.2432,39.2881,39.2357,39.2731,13357.0
2019-06-14 13:35:00,52.53,52.58,52.53,52.58,9345.0,39.2731,39.3105,39.2731,39.3105,9345.0
2019-06-14 13:40:00,52.57,52.57,52.51,52.54,14215.0,39.303,39.303,39.2582,39.2806,14215.0
2019-06-14 13:45:00,52.54,52.56,52.52,52.53,20950.0,39.2806,39.2956,39.2656,39.2731,20950.0
2019-06-14 13:50:00,52.52,52.55,52.52,52.53,13900.0,39.2656,39.2881,39.2656,39.2731,13900.0
2019-06-14 13:55:00,52.53,52.55,52.52,52.54,12376.0,39.2731,39.2881,39.2656,39.2806,12376.0
2019-06-14 14:00:00,52.54,52.62,52.54,52.62,22664.0,39.2806,39.3404,39.2806,39.3404,22664.0
2019-06-14 14:05:00,52.61,52.65,52.61,52.64,17902.0,39.3329,39.3628,39.3329,39.3554,17902.0
2019-06-14 14:10:00,52.64,52.66,52.62,52.63,34318.0,39.3554,39.3703,39.3404,39.3479,34318.0
2019-06-14 14:15:00,52.63,52.7,52.63,52.67,24755.0,39.3479,39.4002,39.3479,39.3778,24755.0
2019-06-14 14:20:00,52.67,52.69,52.65,52.66,21353.0,39.3778,39.3927,39.3628,39.3703,21353.0
2019-06-14 14:25:00,52.67,52.68,52.63,52.65,23024.0,39.3778,39.3853,39.3479,39.3628,23024.0
2019-06-14 14:30:00,52.66,52.7,52.66,52.7,19941.0,39.3703,39.4002,39.3703,39.4002,19941.0
2019-06-14 14:35:00,52.7,52.71,52.65,52.66,18514.0,39.4002,39.4077,39.3628,39.3703,18514.0
2019-06-14 14:40:00,52.66,52.68,52.65,52.67,24763.0,39.3703,39.3853,39.3628,39.3778,24763.0
2019-06-14 14:45:00,52.67,52.67,52.61,52.62,22448.0,39.3778,39.3778,39.3329,39.3404,22448.0
2019-06-14 14:50:00,52.62,52.62,52.55,52.57,25205.0,39.3404,39.3404,39.2881,39.303,25205.0
2019-06-14 14:55:00,52.57,52.57,52.52,52.55,30826.0,39.303,39.303,39.2656,39.2881,30826.0
2019-06-14 15:00:00,52.54,52.61,52.54,52.6,25051.0,39.2806,39.3329,39.2806,39.3255,25051.0
2019-06-14 15:05:00,52.6,52.62,52.58,52.62,26858.0,39.3255,39.3404,39.3105,39.3404,26858.0
2019-06-14 15:10:00,52.62,52.65,52.61,52.65,26438.0,39.3404,39.3628,39.3329,39.3628,26438.0
2019-06-14 15:15:00,52.65,52.71,52.64,52.69,63704.0,39.3628,39.4077,39.3554,39.3927,63704.0
2019-06-14 15:20:00,52.7,52.76,52.69,52.72,29558.0,39.4002,39.4451,39.3927,39.4152,29558.0
2019-06-14 15:25:00,52.72,52.73,52.66,52.69,18329.0,39.4152,39.4227,39.3703,39.3927,18329.0
2019-06-14 15:30:00,52.69,52.71,52.66,52.7,22221.0,39.3927,39.4077,39.3703,39.4002,22221.0
2019-06-14 15:35:00,52.7,52.72,52.65,52.66,30586.0,39.4002,39.4152,39.3628,39.3703,30586.0
2019-06-14 15:40:00,52.65,52.66,52.57,52.61,24764.0,39.3628,39.3703,39.303,39.3329,24764.0
2019-06-14 15:45:00,52.62,52.62,52.54,52.54,36007.0,39.3404,39.3404,39.2806,39.2806,36007.0
2019-06-14 15:50:00,52.55,52.6,52.52,52.6,62024.0,39.2881,39.3255,39.2656,39.3255,62024.0
2019-06-14 15:55:00,52.6,52.6,52.54,52.57,176139.0,39.3255,39.3255,39.2806,39.303,176139.0
2019-06-17 09:30:00,52.57,52.59,52.13,52.31,89355.0,39.303,39.318,38.9741,39.1086,89355.0
2019-06-17 09:35:00,52.33,52.53,52.33,52.36,38094.0,39.1236,39.2731,39.1236,39.146,38094.0
2019-06-17 09:40:00,52.36,52.39,52.22,52.3,27711.0,39.146,39.1685,39.0414,39.1012,27711.0
2019-06-17 09:45:00,52.32,52.5,52.31,52.5,37692.0,39.1161,39.2507,39.1086,39.2507,37692.0
2019-06-17 09:50:00,52.5,52.6,52.48,52.53,74977.0,39.2507,39.3255,39.2357,39.2731,74977.0
2019-06-17 09:55:00,52.54,52.6,52.48,52.52,34071.0,39.2806,39.3255,39.2357,39.2656,34071.0
2019-06-17 10:00:00,52.52,52.75,52.48,52.69,43725.0,39.2656,39.4376,39.2357,39.3927,43725.0
2019-06-17 10:05:00,52.69,52.74,52.64,52.71,26058.0,39.3927,39.4301,39.3554,39.4077,26058.0
2019-06-17 10:10:00,52.7,52.74,52.52,52.54,23103.0,39.4002,39.4301,39.2656,39.2806,23103.0
2019-06-17 10:15:00,52.55,52.57,52.49,52.52,22553.0,39.2881,39.303,39.2432,39.2656,22553.0
2019-06-17 10:20:00,52.52,52.6,52.51,52.6,20958.0,39.2656,39.3255,39.2582,39.3255,20958.0
2019-06-17 10:25:00,52.61,52.61,52.54,52.56,20519.0,39.3329,39.3329,39.2806,39.2956,20519.0
2019-06-17 10:30:00,52.56,52.68,52.52,52.67,38412.0,39.2956,39.3853,39.2656,39.3778,38412.0
2019-06-17 10:35:00,52.69,52.81,52.69,52.8,42252.0,39.3927,39.4825,39.3927,39.475,42252.0
2019-06-17 10:40:00,52.78,52.83,52.75,52.77,33292.0,39.46,39.4974,39.4376,39.4526,33292.0
2019-06-17 10:45:00,52.78,52.82,52.73,52.79,41762.0,39.46,39.4899,39.4227,39.4675,41762.0
2019-06-17 10:50:00,52.78,52.82,52.72,52.73,26801.0,39.46,39.4899,39.4152,39.4227,26801.0
2019-06-17 10:55:00,52.72,52.77,52.72,52.76,35117.0,39.4152,39.4526,39.4152,39.4451,35117.0
2019-06-17 11:00:00,52.75,52.84,52.73,52.77,28254.0,39.4376,39.5049,39.4227,39.4526,28254.0
2019-06-17 11:05:00,52.77,52.77,52.65,52.68,22389.0,39.4526,39.4526,39.3628,39.3853,22389.0
2019-06-17 11:10:00,52.67,52.68,52.62,52.65,22416.0,39.3778,39.3853,39.3404,39.3628,22416.0
2019-06-17 11:15:00,52.65,52.7,52.63,52.69,25470.0,39.3628,39.4002,39.3479,39.3927,25470.0
2019-06-17 11:20:00,52.7,52.76,52.69,52.7,35706.0,39.4002,39.4451,39.3927,39.4002,35706.0
2019-06-17 11:25:00,52.7,52.72,52.64,52.7,53432.0,39.4002,39.4152,39.3554,39.4002,53432.0
2019-06-17 11:30:00,52.7,52.77,52.69,52.77,24107.0,39.4002,39.4526,39.3927,39.4526,24107.0
2019-06-17 11:35:00,52.77,52.82,52.76,52.79,39221.0,39.4526,39.4899,39.4451,39.4675,39221.0
2019-06-17 11:40:00,52.79,52.82,52.77,52.81,21097.0,39.4675,39.4899,39.4526,39.4825,21097.0
2019-06-17 11:45:00,52.81,52.83,52.78,52.83,21708.0,39.4825,39.4974,39.46,39.4974,21708.0
2019-06-17 11:50:00,52.83,52.89,52.82,52.83,19059.0,39.4974,39.5423,39.4899,39.4974,19059.0
2019-06-17 11:55:00,52.84,52.9,52.83,52.86,19136.0,39.5049,39.5497,39.4974,39.5198,19136.0
2019-06-17 12:00:00,52.85,52.87,52.8,52.8,20181.0,39.5124,39.5273,39.475,39.475,20181.0
2019-06-17 12:05:00,52.8,52.81,52.77,52.77,12294.0,39.475,39.4825,39.4526,39.4526,12294.0
2019-06-17 12:10:00,52.77,52.79,52.74,52.79,26959.0,39.4526,39.4675,39.4301,39.4675,26959.0
2019-06-17 12:15:00,52.79,52.8,52.7,52.73,14352.0,39.4675,39.475,39.4002,39.4227,14352.0
2019-06-17 12:20:00,52.73,52.74,52.69,52.72,12633.0,39.4227,39.4301,39.3927,39.4152,12633.0
2019-06-17 12:25:00,52.72,52.73,52.67,52.67,17908.0,39.4152,39.4227,39.3778,39.3778,17908.0
2019-06-17 12:30:00,52.67,52.78,52.67,52.78,27977.0,39.3778,39.46,39.3778,39.46,27977.0
2019-06-17 12:35:00,52.78,52.91,52.77,52.9,29328.0,39.46,39.5572,39.4526,39.5497,29328.0
2019-06-17 12:40:00,52.91,52.93,52.89,52.9,27057.0,39.5572,39.5722,39.5423,39.5497,27057.0
2019-06-17 12:45:00,52.9,52.92,52.87,52.89,21748.0,39.5497,39.5647,39.5273,39.5423,21748.0
2019-06-17 12:50:00,52.89,52.93,52.87,52.93,33177.0,39.5423,39.5722,39.5273,39.5722,33177.0
2019-06-17 12:55:00,52.93,52.94,52.89,52.91,29411.0,39.5722,39.5797,39.5423,39.5572,29411.0
2019-06-17 13:00:00,52.91,52.97,52.89,52.96,43650.0,39.5572,39.6021,39.5423,39.5946,43650.0
2019-06-17 13:05:00,52.96,52.97,52.94,52.95,29797.0,39.5946,39.6021,39.5797,39.5871,29797.0
2019-06-17 13:10:00,52.95,52.98,52.93,52.94,40898.0,39.5871,39.6096,39.5722,39.5797,40898.0
2019-06-17 13:15:00,52.94,53.0,52.91,53.0,24757.0,39.5797,39.6245,39.5572,39.6245,24757.0
2019-06-17 13:20:00,53.0,53.1,52.99,53.05,98033.0,39.6245,39.6993,39.617,39.6619,98033.0
2019-06-17 13:25:00,53.04,53.08,53.03,53.08,25669.0,39.6544,39.6843,39.6469,39.6843,25669.0
2019-06-17 13:30:00,53.08,53.08,53.02,53.04,27659.0,39.6843,39.6843,39.6395,39.6544,27659.0
2019-06-17 13:35:00,53.04,53.08,53.03,53.08,27612.0,39.6544,39.6843,39.6469,39.6843,27612.0
2019-06-17 13:40:00,53.08,53.14,53.07,53.14,21507.0,39.6843,39.7292,39.6768,39.7292,21507.0
2019-06-17 13:45:00,53.14,53.15,53.07,53.08,26887.0,39.7292,39.7367,39.6768,39.6843,26887.0
2019-06-17 13:50:00,53.09,53.13,53.08,53.11,20922.0,39.6918,39.7217,39.6843,39.7068,20922.0
2019-06-17 13:55:00,53.11,53.16,53.09,53.12,57243.0,39.7068,39.7441,39.6918,39.7142,57243.0
2019-06-17 14:00:00,53.12,53.12,53.05,53.07,36094.0,39.7142,39.7142,39.6619,39.6768,36094.0
2019-06-17 14:05:00,53.07,53.08,53.03,53.05,45649.0,39.6768,39.6843,39.6469,39.6619,45649.0
2019-06-17 14:10:00,53.04,53.06,53.04,53.05,34283.0,39.6544,39.6694,39.6544,39.6619,34283.0
2019-06-17 14:15:00,53.05,53.06,53.01,53.05,40931.0,39.6619,39.6694,39.632,39.6619,40931.0
2019-06-17 14:20:00,53.05,53.05,52.99,53.0,38345.0,39.6619,39.6619,39.617,39.6245,38345.0
2019-06-17 14:25:00,53.0,53.01,52.96,53.0,33352.0,39.6245,39.632,39.5946,39.6245,33352.0
2019-06-17 14:30:00,53.0,53.05,52.96,52.98,35788.0,39.6245,39.6619,39.5946,39.6096,35788.0
2019-06-17 14:35:00,52.99,53.0,52.95,52.97,18533.0,39.617,39.6245,39.5871,39.6021,18533.0
2019-06-17 14:40:00,52.96,53.01,52.94,53.01,33830.0,39.5946,39.632,39.5797,39.632,33830.0
2019-06-17 14:45:00,53.01,53.01,52.98,52.98,25845.0,39.632,39.632,39.6096,39.6096,25845.0
2019-06-17 14:50:00,52.99,53.01,52.98,52.99,35107.0,39.617,39.632,39.6096,39.617,35107.0
2019-06-17 14:55:00,53.0,53.02,52.98,52.98,20005.0,39.6245,39.6395,39.6096,39.6096,20005.0
2019-06-17 15:00:00,52.98,52.99,52.87,52.91,38435.0,39.6096,39.617,39.5273,39.5572,38435.0
2019-06-17 15:05:00,52.91,52.92,52.85,52.85,37227.0,39.5572,39.5647,39.5124,39.5124,37227.0
2019-06-17 15:10:00,52.86,52.86,52.77,52.78,41856.0,39.5198,39.5198,39.4526,39.46,41856.0
2019-06-17 15:15:00,52.78,52.78,52.73,52.76,68896.0,39.46,39.46,39.4227,39.4451,68896.0
2019-06-17 15:20:00,52.76,52.78,52.71,52.72,62542.0,39.4451,39.46,39.4077,39.4152,62542.0
2019-06-17 15:25:00,52.72,52.83,52.7,52.83,31630.0,39.4152,39.4974,39.4002,39.4974,31630.0
2019-06-17 15:30:00,52.83,52.93,52.83,52.92,37953.0,39.4974,39.5722,39.4974,39.5647,37953.0
2019-06-17 15:35:00,52.91,52.93,52.87,52.88,53296.0,39.5572,39.5722,39.5273,39.5348,53296.0
2019-06-17 15:40:00,52.87,52.88,52.79,52.8,52858.0,39.5273,39.5348,39.4675,39.475,52858.0
2019-06-17 15:45:00,52.8,52.81,52.78,52.79,38886.0,39.475,39.4825,39.46,39.4675,38886.0
2019-06-17 15:50:00,52.78,52.82,52.76,52.8,76262.0,39.46,39.4899,39.4451,39.475,76262.0
2019-06-17 15:55:00,52.8,52.84,52.78,52.81,211255.0,39.475,39.5049,39.46,39.4825,211255.0
2019-06-18 09:30:00,53.28,53.43,53.2,53.29,126534.0,39.8338,39.946,39.774,39.8413,126534.0
2019-06-18 09:35:00,53.3,53.61,53.25,53.58,143990.0,39.8488,40.0806,39.8114,40.0581,143990.0
2019-06-18 09:40:00,53.58,53.81,53.53,53.72,152321.0,40.0581,40.2301,40.0208,40.1628,152321.0
2019-06-18 09:45:00,53.73,53.9,53.72,53.88,197403.0,40.1703,40.2974,40.1628,40.2824,197403.0
2019-06-18 09:50:00,53.9,53.93,53.67,53.84,130881.0,40.2974,40.3198,40.1254,40.2525,130881.0
2019-06-18 09:55:00,53.84,53.93,53.75,53.75,91923.0,40.2525,40.3198,40.1852,40.1852,91923.0
2019-06-18 10:00:00,53.74,53.89,53.71,53.8,65501.0,40.1778,40.2899,40.1553,40.2226,65501.0
2019-06-18 10:05:00,53.8,53.84,53.54,53.55,68487.0,40.2226,40.2525,40.0282,40.0357,68487.0
2019-06-18 10:10:00,53.55,53.57,53.29,53.3,62072.0,40.0357,40.0507,39.8413,39.8488,62072.0
2019-06-18 10:15:00,53.3,53.3,53.16,53.18,54061.0,39.8488,39.8488,39.7441,39.7591,54061.0
2019-06-18 10:20:00,53.17,53.25,53.13,53.19,52046.0,39.7516,39.8114,39.7217,39.7666,52046.0
2019-06-18 10:25:00,53.18,53.36,53.14,53.36,50479.0,39.7591,39.8937,39.7292,39.8937,50479.0
2019-06-18 10:30:00,53.36,53.44,53.32,53.32,34612.0,39.8937,39.9535,39.8638,39.8638,34612.0
2019-06-18 10:35:00,53.33,53.49,53.29,53.4,37669.0,39.8712,39.9909,39.8413,39.9236,37669.0
2019-06-18 10:40:00,53.38,53.46,53.38,53.43,19559.0,39.9086,39.9684,39.9086,39.946,19559.0
2019-06-18 10:45:00,53.43,53.46,53.36,53.38,34504.0,39.946,39.9684,39.8937,39.9086,34504.0
2019-06-18 10:50:00,53.38,53.43,53.31,53.43,30472.0,39.9086,39.946,39.8563,39.946,30472.0
2019-06-18 10:55:00,53.44,53.44,53.3,53.3,38365.0,39.9535,39.9535,39.8488,39.8488,38365.0
2019-06-18 11:00:00,53.31,53.46,53.3,53.34,49672.0,39.8563,39.9684,39.8488,39.8787,49672.0
2019-06-18 11:05:00,53.34,53.44,53.34,53.4,25554.0,39.8787,39.9535,39.8787,39.9236,25554.0
2019-06-18 11:10:00,53.38,53.43,53.32,53.33,35217.0,39.9086,39.946,39.8638,39.8712,35217.0
2019-06-18 11:15:00,53.32,53.37,53.21,53.23,58495.0,39.8638,39.9011,39.7815,39.7965,58495.0
2019-06-18 11:20:00,53.23,53.33,53.12,53.15,65323.0,39.7965,39.8712,39.7142,39.7367,65323.0
2019-06-18 11:25:00,53.15,53.28,53.15,53.23,34544.0,39.7367,39.8338,39.7367,39.7965,34544.0
2019-06-18 11:30:00,53.23,53.23,53.08,53.12,69088.0,39.7965,39.7965,39.6843,39.7142,69088.0
2019-06-18 11:35:00,53.11,53.17,53.01,53.05,34289.0,39.7068,39.7516,39.632,39.6619,34289.0
2019-06-18 11:40:00,53.05,53.07,52.98,53.02,47054.0,39.6619,39.6768,39.6096,39.6395,47054.0
2019-06-18 11:45:00,53.01,53.06,52.94,52.95,43259.0,39.632,39.6694,39.5797,39.5871,43259.0
2019-06-18 11:50:00,52.94,52.94,52.88,52.91,58089.0,39.5797,39.5797,39.5348,39.5572,58089.0
2019-06-18 11:55:00,52.9,52.93,52.88,52.9,35455.0,39.5497,39.5722,39.5348,39.5497,35455.0
2019-06-18 12:00:00,52.9,53.02,52.9,52.97,26480.0,39.5497,39.6395,39.5497,39.6021,26480.0
2019-06-18 12:05:00,52.98,53.02,52.96,53.02,30087.0,39.6096,39.6395,39.5946,39.6395,30087.0
2019-06-18 12:10:00,53.02,53.03,52.94,52.95,18411.0,39.6395,39.6469,39.5797,39.5871,18411.0
2019-06-18 12:15:00,52.94,52.94,52.86,52.88,26066.0,39.5797,39.5797,39.5198,39.5348,26066.0
2019-06-18 12:20:00,52.88,52.93,52.88,52.89,25297.0,39.5348,39.5722,39.5348,39.5423,25297.0
2019-06-18 12:25:00,52.9,52.97,52.9,52.95,24318.0,39.5497,39.6021,39.5497,39.5871,24318.0
2019-06-18 12:30:00,52.96,52.97,52.89,52.92,34630.0,39.5946,39.6021,39.5423,39.5647,34630.0
2019-06-18 12:35:00,52.93,52.94,52.92,52.93,19829.0,39.5722,39.5797,39.5647,39.5722,19829.0
2019-06-18 12:40:00,52.94,52.96,52.85,52.86,48907.0,39.5797,39.5946,39.5124,39.5198,48907.0
2019-06-18 12:45:00,52.85,52.95,52.76,52.95,86076.0,39.5124,39.5871,39.4451,39.5871,86076.0
2019-06-18 12:50:00,52.96,53.0,52.92,52.97,25791.0,39.5946,39.6245,39.5647,39.6021,25791.0
2019-06-18 12:55:00,52.97,52.98,52.93,52.95,18684.0,39.6021,39.6096,39.5722,39.5871,18684.0
2019-06-18 13:00:00,52.95,52.97,52.9,52.91,37516.0,39.5871,39.6021,39.5497,39.5572,37516.0
2019-06-18 13:05:00,52.9,52.9,52.83,52.86,42754.0,39.5497,39.5497,39.4974,39.5198,42754.0
2019-06-18 13:10:00,52.86,52.93,52.84,52.91,87135.0,39.5198,39.5722,39.5049,39.5572,87135.0
2019-06-18 13:15:00,52.9,52.98,52.9,52.93,35716.0,39.5497,39.6096,39.5497,39.5722,35716.0
2019-06-18 13:20:00,52.92,52.96,52.85,52.96,71868.0,39.5647,39.5946,39.5124,39.5946,71868.0
2019-06-18 13:25:00,52.96,52.99,52.9,52.97,46701.0,39.5946,39.617,39.5497,39.6021,46701.0
2019-06-18 13:30:00,52.97,53.02,52.96,52.98,29162.0,39.6021,39.6395,39.5946,39.6096,29162.0
2019-06-18 13:35:00,52.98,53.08,52.97,53.07,35140.0,39.6096,39.6843,39.6021,39.6768,35140.0
2019-06-18 13:40:00,53.07,53.08,53.01,53.03,32642.0,39.6768,39.6843,39.632,39.6469,32642.0
2019-06-18 13:45:00,53.03,53.04,52.95,52.95,27585.0,39.6469,39.6544,39.5871,39.5871,27585.0
2019-06-18 13:50:00,52.95,53.01,52.95,52.98,30178.0,39.5871,39.632,39.5871,39.6096,30178.0
2019-06-18 13:55:00,52.98,53.01,52.96,53.01,25904.0,39.6096,39.632,39.5946,39.632,25904.0
2019-06-18 14:00:00,53.01,53.02,52.93,52.94,31409.0,39.632,39.6395,39.5722,39.5797,31409.0
2019-06-18 14:05:00,52.93,52.95,52.9,52.91,32630.0,39.5722,39.5871,39.5497,39.5572,32630.0
2019-06-18 14:10:00,52.91,52.94,52.88,52.93,40324.0,39.5572,39.5797,39.5348,39.5722,40324.0
2019-06-18 14:15:00,52.93,52.93,52.87,52.87,36812.0,39.5722,39.5722,39.5273,39.5273,36812.0
2019-06-18 14:20:00,52.87,52.87,52.8,52.8,41049.0,39.5273,39.5273,39.475,39.475,41049.0
2019-06-18 14:25:00,52.81,52.87,52.79,52.83,42345.0,39.4825,39.5273,39.4675,39.4974,42345.0
2019-06-18 14:30:00,52.83,52.87,52.81,52.85,30186.0,39.4974,39.5273,39.4825,39.5124,30186.0
2019-06-18 14:35:00,52.85,52.85,52.79,52.79,24807.0,39.5124,39.5124,39.4675,39.4675,24807.0
2019-06-18 14:40:00,52.79,52.9,52.78,52.87,31982.0,39.4675,39.5497,39.46,39.5273,31982.0
2019-06-18 14:45:00,52.87,52.87,52.79,52.83,62522.0,39.5273,39.5273,39.4675,39.4974,62522.0
2019-06-18 14:50:00,52.83,52.84,52.8,52.83,32183.0,39.4974,39.5049,39.475,39.4974,32183.0
2019-06-18 14:55:00,52.83,52.9,52.83,52.89,47369.0,39.4974,39.5497,39.4974,39.5423,47369.0
2019-06-18 15:00:00,52.87,52.9,52.85,52.87,39372.0,39.5273,39.5497,39.5124,39.5273,39372.0
2019-06-18 15:05:00,52.87,52.89,52.86,52.89,42692.0,39.5273,39.5423,39.5198,39.5423,42692.0
2019-06-18 15:10:00,52.89,52.91,52.88,52.89,32349.0,39.5423,39.5572,39.5348,39.5423,32349.0
2019-06-18 15:15:00,52.89,52.92,52.88,52.92,53377.0,39.5423,39.5647,39.5348,39.5647,53377.0
2019-06-18 15:20:00,52.92,52.93,52.91,52.93,27447.0,39.5647,39.5722,39.5572,39.5722,27447.0
2019-06-18 15:25:00,52.93,52.96,52.9,52.91,41258.0,39.5722,39.5946,39.5497,39.5572,41258.0
2019-06-18 15:30:00,52.9,52.92,52.84,52.87,51675.0,39.5497,39.5647,39.5049,39.5273,51675.0
2019-06-18 15:35:00,52.88,52.95,52.87,52.88,53699.0,39.5348,39.5871,39.5273,39.5348,53699.0
2019-06-18 15:40:00,52.87,52.89,52.83,52.85,54203.0,39.5273,39.5423,39.4974,39.5124,54203.0
2019-06-18 15:45:00,52.86,52.89,52.83,52.85,62766.0,39.5198,39.5423,39.4974,39.5124,62766.0
2019-06-18 15:50:00,52.85,52.88,52.78,52.79,106391.0,39.5124,39.5348,39.46,39.4675,106391.0
2019-06-18 15:55:00,52.8,52.81,52.67,52.81,405951.0,39.475,39.4825,39.3778,39.4825,405951.0
2019-06-19 09:30:00,52.97,53.25,52.9,53.09,116879.0,39.6021,39.8114,39.5497,39.6918,116879.0
2019-06-19 09:35:00,53.07,53.07,52.88,53.02,36355.0,39.6768,39.6768,39.5348,39.6395,36355.0
2019-06-19 09:40:00,53.02,53.17,52.98,53.12,57250.0,39.6395,39.7516,39.6096,39.7142,57250.0
2019-06-19 09:45:00,53.11,53.17,53.04,53.12,31806.0,39.7068,39.7516,39.6544,39.7142,31806.0
2019-06-19 09:50:00,53.12,53.25,53.07,53.25,136504.0,39.7142,39.8114,39.6768,39.8114,136504.0
2019-06-19 09:55:00,53.25,53.26,53.08,53.17,49146.0,39.8114,39.8189,39.6843,39.7516,49146.0
2019-06-19 10:00:00,53.17,53.2,53.1,53.13,78168.0,39.7516,39.774,39.6993,39.7217,78168.0
2019-06-19 10:05:00,53.12,53.14,52.97,53.02,57106.0,39.7142,39.7292,39.6021,39.6395,57106.0
2019-06-19 10:10:00,53.02,53.06,52.97,53.05,40151.0,39.6395,39.6694,39.6021,39.6619,40151.0
2019-06-19 10:15:00,53.05,53.06,52.93,53.03,99570.0,39.6619,39.6694,39.5722,39.6469,99570.0
2019-06-19 10:20:00,53.03,53.16,53.03,53.11,69718.0,39.6469,39.7441,39.6469,39.7068,69718.0
2019-06-19 10:25:00,53.1,53.11,53.02,53.03,23015.0,39.6993,39.7068,39.6395,39.6469,23015.0
2019-06-19 10:30:00,53.03,53.16,52.99,53.01,40363.0,39.6469,39.7441,39.617,39.632,40363.0
2019-06-19 10:35:00,53.02,53.02,52.93,52.98,29534.0,39.6395,39.6395,39.5722,39.6096,29534.0
2019-06-19 10:40:00,52.99,53.0,52.9,52.94,28833.0,39.617,39.6245,39.5497,39.5797,28833.0
2019-06-19 10:45:00,52.93,52.95,52.87,52.88,38733.0,39.5722,39.5871,39.5273,39.5348,38733.0
2019-06-19 10:50:00,52.87,52.92,52.85,52.89,27366.0,39.5273,39.5647,39.5124,39.5423,27366.0
2019-06-19 10:55:00,52.89,52.89,52.75,52.75,54567.0,39.5423,39.5423,39.4376,39.4376,54567.0
2019-06-19 11:00:00,52.76,52.8,52.66,52.7,47515.0,39.4451,39.475,39.3703,39.4002,47515.0
2019-06-19 11:05:00,52.7,52.79,52.67,52.72,88029.0,39.4002,39.4675,39.3778,39.4152,88029.0
2019-06-19 11:10:00,52.73,52.75,52.6,52.62,43815.0,39.4227,39.4376,39.3255,39.3404,43815.0
2019-06-19 11:15:00,52.62,52.69,52.59,52.62,30229.0,39.3404,39.3927,39.318,39.3404,30229.0
2019-06-19 11:20:00,52.63,52.69,52.61,52.64,37684.0,39.3479,39.3927,39.3329,39.3554,37684.0
2019-06-19 11:25:00,52.64,52.64,52.52,52.6,96055.0,39.3554,39.3554,39.2656,39.3255,96055.0
2019-06-19 11:30:00,52.61,52.68,52.59,52.68,31074.0,39.3329,39.3853,39.318,39.3853,31074.0
2019-06-19 11:35:00,52.68,52.77,52.64,52.65,37888.0,39.3853,39.4526,39.3554,39.3628,37888.0
2019-06-19 11:40:00,52.66,52.69,52.63,52.68,20302.0,39.3703,39.3927,39.3479,39.3853,20302.0
2019-06-19 11:45:00,52.69,52.72,52.66,52.7,22192.0,39.3927,39.4152,39.3703,39.4002,22192.0
2019-06-19 11:50:00,52.7,52.7,52.6,52.61,39038.0,39.4002,39.4002,39.3255,39.3329,39038.0
2019-06-19 11:55:00,52.6,52.6,52.53,52.55,48324.0,39.3255,39.3255,39.2731,39.2881,48324.0
2019-06-19 12:00:00,52.55,52.59,52.51,52.58,29281.0,39.2881,39.318,39.2582,39.3105,29281.0
2019-06-19 12:05:00,52.57,52.66,52.55,52.55,54838.0,39.303,39.3703,39.2881,39.2881,54838.0
2019-06-19 12:10:00,52.55,52.55,52.5,52.55,58411.0,39.2881,39.2881,39.2507,39.2881,58411.0
2019-06-19 12:15:00,52.55,52.57,52.53,52.55,27987.0,39.2881,39.303,39.2731,39.2881,27987.0
2019-06-19 12:20:00,52.55,52.57,52.51,52.52,29925.0,39.2881,39.303,39.2582,39.2656,29925.0
2019-06-19 12:25:00,52.52,52.7,52.51,52.66,50398.0,39.2656,39.4002,39.2582,39.3703,50398.0
2019-06-19 12:30:00,52.66,52.66,52.57,52.57,25957.0,39.3703,39.3703,39.303,39.303,25957.0
2019-06-19 12:35:00,52.57,52.59,52.53,52.59,19055.0,39.303,39.318,39.2731,39.318,19055.0
2019-06-19 12:40:00,52.59,52.59,52.54,52.54,24804.0,39.318,39.318,39.2806,39.2806,24804.0
2019-06-19 12:45:00,52.55,52.61,52.54,52.59,27274.0,39.2881,39.3329,39.2806,39.318,27274.0
2019-06-19 12:50:00,52.59,52.61,52.57,52.59,20572.0,39.318,39.3329,39.303,39.318,20572.0
2019-06-19 12:55:00,52.59,52.6,52.56,52.57,21651.0,39.318,39.3255,39.2956,39.303,21651.0
2019-06-19 13:00:00,52.58,52.65,52.58,52.64,23716.0,39.3105,39.3628,39.3105,39.3554,23716.0
2019-06-19 13:05:00,52.65,52.65,52.6,52.64,41896.0,39.3628,39.3628,39.3255,39.3554,41896.0
2019-06-19 13:10:00,52.63,52.65,52.6,52.63,20530.0,39.3479,39.3628,39.3255,39.3479,20530.0
2019-06-19 13:15:00,52.62,52.7,52.62,52.68,19651.0,39.3404,39.4002,39.3404,39.3853,19651.0
2019-06-19 13:20:00,52.68,52.73,52.67,52.72,22924.0,39.3853,39.4227,39.3778,39.4152,22924.0
2019-06-19 13:25:00,52.73,52.79,52.72,52.77,25917.0,39.4227,39.4675,39.4152,39.4526,25917.0
2019-06-19 13:30:00,52.77,52.77,52.72,52.72,16610.0,39.4526,39.4526,39.4152,39.4152,16610.0
2019-06-19 13:35:00,52.71,52.74,52.69,52.73,21013.0,39.4077,39.4301,39.3927,39.4227,21013.0
2019-06-19 13:40:00,52.73,52.79,52.73,52.75,25864.0,39.4227,39.4675,39.4227,39.4376,25864.0
2019-06-19 13:45:00,52.75,52.78,52.71,52.76,24472.0,39.4376,39.46,39.4077,39.4451,24472.0
2019-06-19 13:50:00,52.77,52.87,52.77,52.82,23225.0,39.4526,39.5273,39.4526,39.4899,23225.0
2019-06-19 13:55:00,52.82,52.87,52.78,52.86,29365.0,39.4899,39.5273,39.46,39.5198,29365.0
2019-06-19 14:00:00,52.86,53.0,52.61,52.94,97761.0,39.5198,39.6245,39.3329,39.5797,97761.0
2019-06-19 14:05:00,52.96,53.04,52.85,52.86,58205.0,39.5946,39.6544,39.5124,39.5198,58205.0
2019-06-19 14:10:00,52.87,52.96,52.85,52.89,42361.0,39.5273,39.5946,39.5124,39.5423,42361.0
2019-06-19 14:15:00,52.9,52.94,52.84,52.87,25038.0,39.5497,39.5797,39.5049,39.5273,25038.0
2019-06-19 14:20:00,52.87,52.87,52.77,52.78,21331.0,39.5273,39.5273,39.4526,39.46,21331.0
2019-06-19 14:25:00,52.78,52.78,52.7,52.76,37560.0,39.46,39.46,39.4002,39.4451,37560.0
2019-06-19 14:30:00,52.77,52.92,52.72,52.86,67570.0,39.4526,39.5647,39.4152,39.5198,67570.0
2019-06-19 14:35:00,52.87,52.91,52.79,52.8,35962.0,39.5273,39.5572,39.4675,39.475,35962.0
2019-06-19 14:40:00,52.8,52.93,52.74,52.88,40047.0,39.475,39.5722,39.4301,39.5348,40047.0
2019-06-19 14:45:00,52.88,52.89,52.82,52.86,26416.0,39.5348,39.5423,39.4899,39.5198,26416.0
2019-06-19 14:50:00,52.87,52.94,52.84,52.9,38767.0,39.5273,39.5797,39.5049,39.5497,38767.0
2019-06-19 14:55:00,52.89,52.92,52.84,52.91,20022.0,39.5423,39.5647,39.5049,39.5572,20022.0
2019-06-19 15:00:00,52.91,52.99,52.9,52.98,28137.0,39.5572,39.617,39.5497,39.6096,28137.0
2019-06-19 15:05:00,52.99,53.04,52.94,53.02,40938.0,39.617,39.6544,39.5797,39.6395,40938.0
2019-06-19 15:10:00,53.02,53.03,52.98,53.03,26476.0,39.6395,39.6469,39.6096,39.6469,26476.0
2019-06-19 15:15:00,53.03,53.04,52.99,53.02,42465.0,39.6469,39.6544,39.617,39.6395,42465.0
2019-06-19 15:20:00,53.02,53.03,52.96,52.96,34733.0,39.6395,39.6469,39.5946,39.5946,34733.0
2019-06-19 15:25:00,52.97,53.0,52.92,52.93,61342.0,39.6021,39.6245,39.5647,39.5722,61342.0
2019-06-19 15:30:00,52.94,52.97,52.87,52.92,58450.0,39.5797,39.6021,39.5273,39.5647,58450.0
2019-06-19 15:35:00,52.93,52.94,52.85,52.85,41554.0,39.5722,39.5797,39.5124,39.5124,41554.0
2019-06-19 15:40:00,52.85,52.91,52.83,52.85,84061.0,39.5124,39.5572,39.4974,39.5124,84061.0
2019-06-19 15:45:00,52.86,52.98,52.86,52.94,60129.0,39.5198,39.6096,39.5198,39.5797,60129.0
2019-06-19 15:50:00,52.94,52.96,52.91,52.94,84048.0,39.5797,39.5946,39.5572,39.5797,84048.0
2019-06-19 15:55:00,52.94,52.94,52.87,52.89,223931.0,39.5797,39.5797,39.5273,39.5423,223931.0
2019-06-20 09:30:00,52.98,53.06,52.73,53.04,228010.0,39.6096,39.6694,39.4227,39.6544,228010.0
2019-06-20 09:35:00,53.09,53.15,52.86,52.94,79757.0,39.6918,39.7367,39.5198,39.5797,79757.0
2019-06-20 09:40:00,52.94,53.21,52.92,53.15,84544.0,39.5797,39.7815,39.5647,39.7367,84544.0
2019-06-20 09:45:00,53.16,53.35,53.09,53.27,125545.0,39.7441,39.8862,39.6918,39.8264,125545.0
2019-06-20 09:50:00,53.27,53.4,53.26,53.35,56325.0,39.8264,39.9236,39.8189,39.8862,56325.0
2019-06-20 09:55:00,53.36,53.5,53.35,53.37,115615.0,39.8937,39.9983,39.8862,39.9011,115615.0
2019-06-20 10:00:00,53.37,53.51,53.31,53.49,89027.0,39.9011,40.0058,39.8563,39.9909,89027.0
2019-06-20 10:05:00,53.5,53.51,53.41,53.45,49010.0,39.9983,40.0058,39.931,39.9609,49010.0
2019-06-20 10:10:00,53.46,53.5,53.41,53.45,44746.0,39.9684,39.9983,39.931,39.9609,44746.0
2019-06-20 10:15:00,53.45,53.48,53.1,53.12,84507.0,39.9609,39.9834,39.6993,39.7142,84507.0
2019-06-20 10:20:00,53.12,53.22,53.12,53.21,39006.0,39.7142,39.789,39.7142,39.7815,39006.0
2019-06-20 10:25:00,53.22,53.33,53.18,53.2,54908.0,39.789,39.8712,39.7591,39.774,54908.0
2019-06-20 10:30:00,53.2,53.25,53.12,53.14,38732.0,39.774,39.8114,39.7142,39.7292,38732.0
2019-06-20 10:35:00,53.14,53.18,53.09,53.09,46799.0,39.7292,39.7591,39.6918,39.6918,46799.0
2019-06-20 10:40:00,53.09,53.11,53.02,53.04,75641.0,39.6918,39.7068,39.6395,39.6544,75641.0
2019-06-20 10:45:00,53.04,53.07,52.97,53.0,38917.0,39.6544,39.6768,39.6021,39.6245,38917.0
2019-06-20 10:50:00,53.01,53.04,52.94,53.01,59781.0,39.632,39.6544,39.5797,39.632,59781.0
2019-06-20 10:55:00,53.01,53.06,52.96,53.03,37836.0,39.632,39.6694,39.5946,39.6469,37836.0
2019-06-20 11:00:00,53.03,53.16,53.03,53.08,23073.0,39.6469,39.7441,39.6469,39.6843,23073.0
2019-06-20 11:05:00,53.08,53.1,53.04,53.04,37211.0,39.6843,39.6993,39.6544,39.6544,37211.0
2019-06-20 11:10:00,53.05,53.07,52.95,52.97,31826.0,39.6619,39.6768,39.5871,39.6021,31826.0
2019-06-20 11:15:00,52.96,52.99,52.93,52.97,52941.0,39.5946,39.617,39.5722,39.6021,52941.0
2019-06-20 11:20:00,52.97,52.98,52.91,52.94,28178.0,39.6021,39.6096,39.5572,39.5797,28178.0
2019-06-20 11:25:00,52.95,52.97,52.88,52.89,38037.0,39.5871,39.6021,39.5348,39.5423,38037.0
2019-06-20 11:30:00,52.9,52.91,52.72,52.73,52178.0,39.5497,39.5572,39.4152,39.4227,52178.0
2019-06-20 11:35:00,52.73,52.85,52.73,52.85,47535.0,39.4227,39.5124,39.4227,39.5124,47535.0
2019-06-20 11:40:00,52.85,52.9,52.76,52.79,51798.0,39.5124,39.5497,39.4451,39.4675,51798.0
2019-06-20 11:45:00,52.78,52.83,52.75,52.78,60182.0,39.46,39.4974,39.4376,39.46,60182.0
2019-06-20 11:50:00,52.78,52.94,52.77,52.9,33054.0,39.46,39.5797,39.4526,39.5497,33054.0
2019-06-20 11:55:00,52.9,52.9,52.78,52.79,43887.0,39.5497,39.5497,39.46,39.4675,43887.0
2019-06-20 12:00:00,52.79,52.81,52.76,52.77,33420.0,39.4675,39.4825,39.4451,39.4526,33420.0
2019-06-20 12:05:00,52.77,52.81,52.75,52.77,20217.0,39.4526,39.4825,39.4376,39.4526,20217.0
2019-06-20 12:10:00,52.76,52.77,52.65,52.68,58920.0,39.4451,39.4526,39.3628,39.3853,58920.0
2019-06-20 12:15:00,52.68,52.68,52.56,52.6,37478.0,39.3853,39.3853,39.2956,39.3255,37478.0
2019-06-20 12:20:00,52.59,52.66,52.58,52.66,44083.0,39.318,39.3703,39.3105,39.3703,44083.0
2019-06-20 12:25:00,52.66,52.71,52.61,52.7,43666.0,39.3703,39.4077,39.3329,39.4002,43666.0
2019-06-20 12:30:00,52.69,52.71,52.58,52.64,41036.0,39.3927,39.4077,39.3105,39.3554,41036.0
2019-06-20 12:35:00,52.63,52.65,52.59,52.64,29585.0,39.3479,39.3628,39.318,39.3554,29585.0
2019-06-20 12:40:00,52.64,52.74,52.62,52.71,25622.0,39.3554,39.4301,39.3404,39.4077,25622.0
2019-06-20 12:45:00,52.71,52.77,52.7,52.76,29299.0,39.4077,39.4526,39.4002,39.4451,29299.0
2019-06-20 12:50:00,52.76,52.79,52.7,52.71,31225.0,39.4451,39.4675,39.4002,39.4077,31225.0
2019-06-20 12:55:00,52.71,52.84,52.69,52.81,25313.0,39.4077,39.5049,39.3927,39.4825,25313.0
2019-06-20 13:00:00,52.81,52.83,52.77,52.82,21725.0,39.4825,39.4974,39.4526,39.4899,21725.0
2019-06-20 13:05:00,52.82,52.84,52.81,52.81,18462.0,39.4899,39.5049,39.4825,39.4825,18462.0
2019-06-20 13:10:00,52.81,52.82,52.78,52.81,18436.0,39.4825,39.4899,39.46,39.4825,18436.0
2019-06-20 13:15:00,52.8,52.8,52.74,52.76,28620.0,39.475,39.475,39.4301,39.4451,28620.0
2019-06-20 13:20:00,52.76,52.77,52.71,52.75,28055.0,39.4451,39.4526,39.4077,39.4376,28055.0
2019-06-20 13:25:00,52.75,52.85,52.74,52.85,27208.0,39.4376,39.5124,39.4301,39.5124,27208.0
2019-06-20 13:30:00,52.85,52.88,52.81,52.84,27472.0,39.5124,39.5348,39.4825,39.5049,27472.0
2019-06-20 13:35:00,52.84,52.84,52.77,52.8,22872.0,39.5049,39.5049,39.4526,39.475,22872.0
2019-06-20 13:40:00,52.8,52.84,52.77,52.83,21415.0,39.475,39.5049,39.4526,39.4974,21415.0
2019-06-20 13:45:00,52.84,52.84,52.78,52.8,24309.0,39.5049,39.5049,39.46,39.475,24309.0
2019-06-20 13:50:00,52.81,52.85,52.8,52.8,44058.0,39.4825,39.5124,39.475,39.475,44058.0
2019-06-20 13:55:00,52.8,52.85,52.8,52.83,24364.0,39.475,39.5124,39.475,39.4974,24364.0
2019-06-20 14:00:00,52.82,52.84,52.78,52.81,33846.0,39.4899,39.5049,39.46,39.4825,33846.0
2019-06-20 14:05:00,52.8,52.84,52.79,52.8,40864.0,39.475,39.5049,39.4675,39.475,40864.0
2019-06-20 14:10:00,52.8,52.8,52.74,52.78,32621.0,39.475,39.475,39.4301,39.46,32621.0
2019-06-20 14:15:00,52.77,52.78,52.68,52.69,49603.0,39.4526,39.46,39.3853,39.3927,49603.0
2019-06-20 14:20:00,52.69,52.74,52.67,52.68,45479.0,39.3927,39.4301,39.3778,39.3853,45479.0
2019-06-20 14:25:00,52.68,52.73,52.66,52.73,39710.0,39.3853,39.4227,39.3703,39.4227,39710.0
2019-06-20 14:30:00,52.72,52.74,52.67,52.72,50329.0,39.4152,39.4301,39.3778,39.4152,50329.0
2019-06-20 14:35:00,52.72,52.78,52.7,52.71,36796.0,39.4152,39.46,39.4002,39.4077,36796.0
2019-06-20 14:40:00,52.7,52.72,52.66,52.69,40626.0,39.4002,39.4152,39.3703,39.3927,40626.0
2019-06-20 14:45:00,52.69,52.7,52.62,52.63,46006.0,39.3927,39.4002,39.3404,39.3479,46006.0
2019-06-20 14:50:00,52.63,52.67,52.62,52.63,39195.0,39.3479,39.3778,39.3404,39.3479,39195.0
2019-06-20 14:55:00,52.62,52.65,52.6,52.61,37792.0,39.3404,39.3628,39.3255,39.3329,37792.0
2019-06-20 15:00:00,52.61,52.61,52.55,52.55,68787.0,39.3329,39.3329,39.2881,39.2881,68787.0
2019-06-20 15:05:00,52.55,52.57,52.51,52.54,59799.0,39.2881,39.303,39.2582,39.2806,59799.0
2019-06-20 15:10:00,52.54,52.58,52.53,52.55,47495.0,39.2806,39.3105,39.2731,39.2881,47495.0
2019-06-20 15:15:00,52.55,52.56,52.51,52.53,71527.0,39.2881,39.2956,39.2582,39.2731,71527.0
2019-06-20 15:20:00,52.53,52.59,52.53,52.57,63775.0,39.2731,39.318,39.2731,39.303,63775.0
2019-06-20 15:25:00,52.57,52.68,52.57,52.65,53619.0,39.303,39.3853,39.303,39.3628,53619.0
2019-06-20 15:30:00,52.66,52.71,52.64,52.68,66281.0,39.3703,39.4077,39.3554,39.3853,66281.0
2019-06-20 15:35:00,52.68,52.78,52.68,52.76,54789.0,39.3853,39.46,39.3853,39.4451,54789.0
2019-06-20 15:40:00,52.76,52.8,52.74,52.8,89759.0,39.4451,39.475,39.4301,39.475,89759.0
2019-06-20 15:45:00,52.79,52.8,52.74,52.77,118074.0,39.4675,39.475,39.4301,39.4526,118074.0
2019-06-20 15:50:00,52.77,52.94,52.75,52.93,168413.0,39.4526,39.5797,39.4376,39.5722,168413.0
2019-06-20 15:55:00,52.94,52.95,52.86,52.87,269330.0,39.5797,39.5871,39.5198,39.5273,269330.0
2019-06-21 09:30:00,52.66,53.21,52.66,53.14,1554492.0,39.3703,39.7815,39.3703,39.7292,1554492.0
2019-06-21 09:35:00,53.14,53.35,53.03,53.05,102379.0,39.7292,39.8862,39.6469,39.6619,102379.0
2019-06-21 09:40:00,53.06,53.1,52.86,52.87,53024.0,39.6694,39.6993,39.5198,39.5273,53024.0
2019-06-21 09:45:00,52.89,52.96,52.78,52.87,70939.0,39.5423,39.5946,39.46,39.5273,70939.0
2019-06-21 09:50:00,52.88,52.89,52.73,52.8,60811.0,39.5348,39.5423,39.4227,39.475,60811.0
2019-06-21 09:55:00,52.79,52.95,52.77,52.83,49728.0,39.4675,39.5871,39.4526,39.4974,49728.0
2019-06-21 10:00:00,52.86,52.89,52.78,52.86,32465.0,39.5198,39.5423,39.46,39.5198,32465.0
2019-06-21 10:05:00,52.86,52.96,52.83,52.96,35516.0,39.5198,39.5946,39.4974,39.5946,35516.0
2019-06-21 10:10:00,52.98,53.01,52.78,52.79,44720.0,39.6096,39.632,39.46,39.4675,44720.0
2019-06-21 10:15:00,52.8,52.88,52.8,52.87,33330.0,39.475,39.5348,39.475,39.5273,33330.0
2019-06-21 10:20:00,52.87,52.9,52.83,52.85,49129.0,39.5273,39.5497,39.4974,39.5124,49129.0
2019-06-21 10:25:00,52.86,52.88,52.79,52.81,32462.0,39.5198,39.5348,39.4675,39.4825,32462.0
2019-06-21 10:30:00,52.82,52.89,52.79,52.88,54171.0,39.4899,39.5423,39.4675,39.5348,54171.0
2019-06-21 10:35:00,52.87,52.87,52.79,52.8,34502.0,39.5273,39.5273,39.4675,39.475,34502.0
2019-06-21 10:40:00,52.81,52.9,52.75,52.84,58911.0,39.4825,39.5497,39.4376,39.5049,58911.0
2019-06-21 10:45:00,52.84,52.93,52.8,52.86,66360.0,39.5049,39.5722,39.475,39.5198,66360.0
2019-06-21 10:50:00,52.86,52.88,52.81,52.85,84347.0,39.5198,39.5348,39.4825,39.5124,84347.0
2019-06-21 10:55:00,52.85,52.89,52.84,52.87,67432.0,39.5124,39.5423,39.5049,39.5273,67432.0
2019-06-21 11:00:00,52.87,53.0,52.85,52.93,107821.0,39.5273,39.6245,39.5124,39.5722,107821.0
2019-06-21 11:05:00,52.94,53.02,52.92,52.94,129306.0,39.5797,39.6395,39.5647,39.5797,129306.0
2019-06-21 11:10:00,52.94,52.95,52.85,52.86,43847.0,39.5797,39.5871,39.5124,39.5198,43847.0
2019-06-21 11:15:00,52.87,52.92,52.84,52.89,43525.0,39.5273,39.5647,39.5049,39.5423,43525.0
2019-06-21 11:20:00,52.9,53.04,52.9,52.97,40493.0,39.5497,39.6544,39.5497,39.6021,40493.0
2019-06-21 11:25:00,52.98,52.98,52.87,52.88,40964.0,39.6096,39.6096,39.5273,39.5348,40964.0
2019-06-21 11:30:00,52.88,52.98,52.86,52.95,42032.0,39.5348,39.6096,39.5198,39.5871,42032.0
2019-06-21 11:35:00,52.95,53.0,52.92,52.93,29493.0,39.5871,39.6245,39.5647,39.5722,29493.0
2019-06-21 11:40:00,52.92,52.97,52.82,52.82,34718.0,39.5647,39.6021,39.4899,39.4899,34718.0
2019-06-21 11:45:00,52.81,52.83,52.71,52.71,41139.0,39.4825,39.4974,39.4077,39.4077,41139.0
2019-06-21 11:50:00,52.72,52.75,52.63,52.63,44602.0,39.4152,39.4376,39.3479,39.3479,44602.0
2019-06-21 11:55:00,52.63,52.7,52.59,52.67,71640.0,39.3479,39.4002,39.318,39.3778,71640.0
2019-06-21 12:00:00,52.67,52.76,52.65,52.68,29316.0,39.3778,39.4451,39.3628,39.3853,29316.0
2019-06-21 12:05:00,52.67,52.69,52.65,52.67,22461.0,39.3778,39.3927,39.3628,39.3778,22461.0
2019-06-21 12:10:00,52.66,52.69,52.65,52.67,26501.0,39.3703,39.3927,39.3628,39.3778,26501.0
2019-06-21 12:15:00,52.68,52.68,52.57,52.57,35413.0,39.3853,39.3853,39.303,39.303,35413.0
2019-06-21 12:20:00,52.58,52.62,52.57,52.58,29992.0,39.3105,39.3404,39.303,39.3105,29992.0
2019-06-21 12:25:00,52.59,52.61,52.57,52.58,41827.0,39.318,39.3329,39.303,39.3105,41827.0
2019-06-21 12:30:00,52.59,52.63,52.58,52.63,37326.0,39.318,39.3479,39.3105,39.3479,37326.0
2019-06-21 12:35:00,52.62,52.66,52.59,52.66,37218.0,39.3404,39.3703,39.318,39.3703,37218.0
2019-06-21 12:40:00,52.65,52.71,52.64,52.69,31466.0,39.3628,39.4077,39.3554,39.3927,31466.0
2019-06-21 12:45:00,52.68,52.72,52.66,52.72,38690.0,39.3853,39.4152,39.3703,39.4152,38690.0
2019-06-21 12:50:00,52.72,52.72,52.67,52.69,43805.0,39.4152,39.4152,39.3778,39.3927,43805.0
2019-06-21 12:55:00,52.68,52.74,52.67,52.7,37431.0,39.3853,39.4301,39.3778,39.4002,37431.0
2019-06-21 13:00:00,52.71,52.72,52.64,52.67,44158.0,39.4077,39.4152,39.3554,39.3778,44158.0
2019-06-21 13:05:00,52.66,52.69,52.65,52.68,21038.0,39.3703,39.3927,39.3628,39.3853,21038.0
2019-06-21 13:10:00,52.69,52.69,52.6,52.61,48826.0,39.3927,39.3927,39.3255,39.3329,48826.0
2019-06-21 13:15:00,52.61,52.61,52.51,52.55,221295.0,39.3329,39.3329,39.2582,39.2881,221295.0
2019-06-21 13:20:00,52.55,52.62,52.51,52.53,174765.0,39.2881,39.3404,39.2582,39.2731,174765.0
2019-06-21 13:25:00,52.53,52.55,52.5,52.52,125023.0,39.2731,39.2881,39.2507,39.2656,125023.0
2019-06-21 13:30:00,52.52,52.57,52.48,52.51,168513.0,39.2656,39.303,39.2357,39.2582,168513.0
2019-06-21 13:35:00,52.52,52.53,52.46,52.49,58754.0,39.2656,39.2731,39.2208,39.2432,58754.0
2019-06-21 13:40:00,52.49,52.51,52.48,52.5,40179.0,39.2432,39.2582,39.2357,39.2507,40179.0
2019-06-21 13:45:00,52.51,52.52,52.48,52.52,36361.0,39.2582,39.2656,39.2357,39.2656,36361.0
2019-06-21 13:50:00,52.52,52.52,52.49,52.5,46187.0,39.2656,39.2656,39.2432,39.2507,46187.0
2019-06-21 13:55:00,52.5,52.61,52.48,52.59,47380.0,39.2507,39.3329,39.2357,39.318,47380.0
2019-06-21 14:00:00,52.59,52.61,52.54,52.58,26204.0,39.318,39.3329,39.2806,39.3105,26204.0
2019-06-21 14:05:00,52.58,52.6,52.55,52.58,26280.0,39.3105,39.3255,39.2881,39.3105,26280.0
2019-06-21 14:10:00,52.59,52.62,52.56,52.62,55777.0,39.318,39.3404,39.2956,39.3404,55777.0
2019-06-21 14:15:00,52.62,52.63,52.59,52.6,52324.0,39.3404,39.3479,39.318,39.3255,52324.0
2019-06-21 14:20:00,52.61,52.64,52.59,52.62,53231.0,39.3329,39.3554,39.318,39.3404,53231.0
2019-06-21 14:25:00,52.62,52.67,52.6,52.66,40569.0,39.3404,39.3778,39.3255,39.3703,40569.0
2019-06-21 14:30:00,52.66,52.67,52.62,52.63,48260.0,39.3703,39.3778,39.3404,39.3479,48260.0
2019-06-21 14:35:00,52.64,52.64,52.58,52.61,46277.0,39.3554,39.3554,39.3105,39.3329,46277.0
2019-06-21 14:40:00,52.62,52.66,52.61,52.64,56078.0,39.3404,39.3703,39.3329,39.3554,56078.0
2019-06-21 14:45:00,52.64,52.64,52.59,52.6,69573.0,39.3554,39.3554,39.318,39.3255,69573.0
2019-06-21 14:50:00,52.6,52.68,52.6,52.65,38653.0,39.3255,39.3853,39.3255,39.3628,38653.0
2019-06-21 14:55:00,52.66,52.68,52.61,52.64,46415.0,39.3703,39.3853,39.3329,39.3554,46415.0
2019-06-21 15:00:00,52.63,52.66,52.57,52.6,48270.0,39.3479,39.3703,39.303,39.3255,48270.0
2019-06-21 15:05:00,52.61,52.66,52.6,52.64,52407.0,39.3329,39.3703,39.3255,39.3554,52407.0
2019-06-21 15:10:00,52.65,52.65,52.61,52.61,44656.0,39.3628,39.3628,39.3329,39.3329,44656.0
2019-06-21 15:15:00,52.62,52.65,52.6,52.64,41501.0,39.3404,39.3628,39.3255,39.3554,41501.0
2019-06-21 15:20:00,52.65,52.65,52.58,52.59,78371.0,39.3628,39.3628,39.3105,39.318,78371.0
2019-06-21 15:25:00,52.58,52.59,52.55,52.57,66444.0,39.3105,39.318,39.2881,39.303,66444.0
2019-06-21 15:30:00,52.57,52.6,52.54,52.55,82016.0,39.303,39.3255,39.2806,39.2881,82016.0
2019-06-21 15:35:00,52.55,52.59,52.5,52.51,114875.0,39.2881,39.318,39.2507,39.2582,114875.0
2019-06-21 15:40:00,52.51,52.59,52.51,52.58,93800.0,39.2582,39.318,39.2582,39.3105,93800.0
2019-06-21 15:45:00,52.58,52.6,52.53,52.55,88951.0,39.3105,39.3255,39.2731,39.2881,88951.0
2019-06-21 15:50:00,52.54,52.6,52.5,52.58,181922.0,39.2806,39.3255,39.2507,39.3105,181922.0
2019-06-21 15:55:00,52.58,52.58,52.43,52.46,909094.0,39.3105,39.3105,39.1984,39.2208,909094.0
2019-06-24 09:30:00,52.35,52.46,52.3,52.37,161079.0,39.1386,39.2208,39.1012,39.1535,161079.0
2019-06-24 09:35:00,52.36,52.39,52.27,52.38,83988.0,39.146,39.1685,39.0787,39.161,83988.0
2019-06-24 09:40:00,52.39,52.49,52.39,52.48,63818.0,39.1685,39.2432,39.1685,39.2357,63818.0
2019-06-24 09:45:00,52.49,52.54,52.43,52.51,80985.0,39.2432,39.2806,39.1984,39.2582,80985.0
2019-06-24 09:50:00,52.5,52.5,52.39,52.49,79567.0,39.2507,39.2507,39.1685,39.2432,79567.0
2019-06-24 09:55:00,52.53,52.59,52.48,52.52,47137.0,39.2731,39.318,39.2357,39.2656,47137.0
2019-06-24 10:00:00,52.53,52.59,52.51,52.57,60251.0,39.2731,39.318,39.2582,39.303,60251.0
2019-06-24 10:05:00,52.57,52.57,52.44,52.47,53597.0,39.303,39.303,39.2058,39.2283,53597.0
2019-06-24 10:10:00,52.48,52.59,52.46,52.56,47320.0,39.2357,39.318,39.2208,39.2956,47320.0
2019-06-24 10:15:00,52.55,52.56,52.48,52.51,36753.0,39.2881,39.2956,39.2357,39.2582,36753.0
2019-06-24 10:20:00,52.5,52.53,52.44,52.46,51255.0,39.2507,39.2731,39.2058,39.2208,51255.0
2019-06-24 10:25:00,52.46,52.5,52.41,52.5,35076.0,39.2208,39.2507,39.1834,39.2507,35076.0
2019-06-24 10:30:00,52.5,52.54,52.47,52.51,35062.0,39.2507,39.2806,39.2283,39.2582,35062.0
2019-06-24 10:35:00,52.5,52.5,52.38,52.38,53107.0,39.2507,39.2507,39.161,39.161,53107.0
2019-06-24 10:40:00,52.38,52.42,52.33,52.39,72837.0,39.161,39.1909,39.1236,39.1685,72837.0
2019-06-24 10:45:00,52.4,52.46,52.33,52.33,30273.0,39.1759,39.2208,39.1236,39.1236,30273.0
2019-06-24 10:50:00,52.33,52.41,52.31,52.39,32776.0,39.1236,39.1834,39.1086,39.1685,32776.0
2019-06-24 10:55:00,52.4,52.44,52.36,52.43,39132.0,39.1759,39.2058,39.146,39.1984,39132.0
2019-06-24 11:00:00,52.43,52.46,52.39,52.42,45070.0,39.1984,39.2208,39.1685,39.1909,45070.0
2019-06-24 11:05:00,52.41,52.47,52.33,52.33,58977.0,39.1834,39.2283,39.1236,39.1236,58977.0
2019-06-24 11:10:00,52.33,52.35,52.3,52.33,42085.0,39.1236,39.1386,39.1012,39.1236,42085.0
2019-06-24 11:15:00,52.32,52.42,52.31,52.31,84462.0,39.1161,39.1909,39.1086,39.1086,84462.0
2019-06-24 11:20:00,52.32,52.35,52.26,52.32,60106.0,39.1161,39.1386,39.0713,39.1161,60106.0
2019-06-24 11:25:00,52.33,52.39,52.29,52.38,38973.0,39.1236,39.1685,39.0937,39.161,38973.0
2019-06-24 11:30:00,52.37,52.42,52.35,52.35,36047.0,39.1535,39.1909,39.1386,39.1386,36047.0
2019-06-24 11:35:00,52.35,52.36,52.26,52.26,49864.0,39.1386,39.146,39.0713,39.0713,49864.0
2019-06-24 11:40:00,52.26,52.27,52.2,52.23,42199.0,39.0713,39.0787,39.0264,39.0488,42199.0
2019-06-24 11:45:00,52.22,52.22,52.15,52.2,45856.0,39.0414,39.0414,38.989,39.0264,45856.0
2019-06-24 11:50:00,52.19,52.23,52.15,52.16,31317.0,39.0189,39.0488,38.989,38.9965,31317.0
2019-06-24 11:55:00,52.16,52.19,52.14,52.16,33150.0,38.9965,39.0189,38.9815,38.9965,33150.0
2019-06-24 12:00:00,52.16,52.21,52.08,52.09,63388.0,38.9965,39.0339,38.9367,38.9442,63388.0
2019-06-24 12:05:00,52.09,52.12,52.07,52.08,27634.0,38.9442,38.9666,38.9292,38.9367,27634.0
2019-06-24 12:10:00,52.09,52.12,52.06,52.09,51398.0,38.9442,38.9666,38.9217,38.9442,51398.0
2019-06-24 12:15:00,52.09,52.1,52.06,52.08,35016.0,38.9442,38.9516,38.9217,38.9367,35016.0
2019-06-24 12:20:00,52.08,52.09,52.04,52.07,19592.0,38.9367,38.9442,38.9068,38.9292,19592.0
2019-06-24 12:25:00,52.07,52.07,52.03,52.05,33313.0,38.9292,38.9292,38.8993,38.9143,33313.0
2019-06-24 12:30:00,52.06,52.06,52.0,52.02,33522.0,38.9217,38.9217,38.8769,38.8918,33522.0
2019-06-24 12:35:00,52.02,52.05,51.98,52.01,54256.0,38.8918,38.9143,38.8619,38.8844,54256.0
2019-06-24 12:40:00,52.0,52.01,51.94,51.98,64240.0,38.8769,38.8844,38.832,38.8619,64240.0
2019-06-24 12:45:00,51.98,51.99,51.93,51.93,33001.0,38.8619,38.8694,38.8245,38.8245,33001.0
2019-06-24 12:50:00,51.94,51.94,51.9,51.91,31757.0,38.832,38.832,38.8021,38.8096,31757.0
2019-06-24 12:55:00,51.91,51.92,51.84,51.85,39334.0,38.8096,38.8171,38.7573,38.7647,39334.0
2019-06-24 13:00:00,51.85,51.88,51.83,51.86,45971.0,38.7647,38.7872,38.7498,38.7722,45971.0
2019-06-24 13:05:00,51.86,51.87,51.79,51.8,64208.0,38.7722,38.7797,38.7199,38.7274,64208.0
2019-06-24 13:10:00,51.8,51.87,51.8,51.85,48858.0,38.7274,38.7797,38.7274,38.7647,48858.0
2019-06-24 13:15:00,51.85,51.86,51.79,51.8,49660.0,38.7647,38.7722,38.7199,38.7274,49660.0
2019-06-24 13:20:00,51.8,51.86,51.77,51.86,28176.0,38.7274,38.7722,38.7049,38.7722,28176.0
2019-06-24 13:25:00,51.85,51.98,51.85,51.95,41010.0,38.7647,38.8619,38.7647,38.8395,41010.0
2019-06-24 13:30:00,51.96,51.99,51.94,51.99,26360.0,38.847,38.8694,38.832,38.8694,26360.0
2019-06-24 13:35:00,51.99,51.99,51.93,51.94,51167.0,38.8694,38.8694,38.8245,38.832,51167.0
2019-06-24 13:40:00,51.93,51.94,51.9,51.94,62181.0,38.8245,38.832,38.8021,38.832,62181.0
2019-06-24 13:45:00,51.93,51.94,51.89,51.9,29643.0,38.8245,38.832,38.7946,38.8021,29643.0
2019-06-24 13:50:00,51.89,51.91,51.86,51.9,28777.0,38.7946,38.8096,38.7722,38.8021,28777.0
2019-06-24 13:55:00,51.91,51.92,51.85,51.85,88979.0,38.8096,38.8171,38.7647,38.7647,88979.0
2019-06-24 14:00:00,51.86,51.9,51.85,51.9,46141.0,38.7722,38.8021,38.7647,38.8021,46141.0
2019-06-24 14:05:00,51.9,51.9,51.84,51.86,48934.0,38.8021,38.8021,38.7573,38.7722,48934.0
2019-06-24 14:10:00,51.87,51.9,51.81,51.87,68874.0,38.7797,38.8021,38.7348,38.7797,68874.0
2019-06-24 14:15:00,51.87,51.99,51.86,51.96,136261.0,38.7797,38.8694,38.7722,38.847,136261.0
2019-06-24 14:20:00,51.96,51.99,51.93,51.97,57164.0,38.847,38.8694,38.8245,38.8545,57164.0
2019-06-24 14:25:00,51.96,52.0,51.93,51.98,34472.0,38.847,38.8769,38.8245,38.8619,34472.0
2019-06-24 14:30:00,51.98,52.02,51.96,51.96,82020.0,38.8619,38.8918,38.847,38.847,82020.0
2019-06-24 14:35:00,51.96,52.03,51.96,51.98,116164.0,38.847,38.8993,38.847,38.8619,116164.0
2019-06-24 14:40:00,51.98,52.02,51.97,51.98,46112.0,38.8619,38.8918,38.8545,38.8619,46112.0
2019-06-24 14:45:00,51.98,52.03,51.96,51.98,38092.0,38.8619,38.8993,38.847,38.8619,38092.0
2019-06-24 14:50:00,51.98,52.03,51.95,51.96,88897.0,38.8619,38.8993,38.8395,38.847,88897.0
2019-06-24 14:55:00,51.96,52.05,51.95,52.04,48273.0,38.847,38.9143,38.8395,38.9068,48273.0
2019-06-24 15:00:00,52.05,52.05,52.0,52.01,40008.0,38.9143,38.9143,38.8769,38.8844,40008.0
2019-06-24 15:05:00,52.02,52.05,52.01,52.01,39683.0,38.8918,38.9143,38.8844,38.8844,39683.0
2019-06-24 15:10:00,52.02,52.08,52.0,52.07,82360.0,38.8918,38.9367,38.8769,38.9292,82360.0
2019-06-24 15:15:00,52.08,52.1,52.03,52.04,70470.0,38.9367,38.9516,38.8993,38.9068,70470.0
2019-06-24 15:20:00,52.04,52.09,52.03,52.05,97402.0,38.9068,38.9442,38.8993,38.9143,97402.0
2019-06-24 15:25:00,52.04,52.07,52.0,52.02,75133.0,38.9068,38.9292,38.8769,38.8918,75133.0
2019-06-24 15:30:00,52.02,52.07,52.01,52.05,90448.0,38.8918,38.9292,38.8844,38.9143,90448.0
2019-06-24 15:35:00,52.05,52.06,51.99,52.01,128703.0,38.9143,38.9217,38.8694,38.8844,128703.0
2019-06-24 15:40:00,52.0,52.08,52.0,52.03,110689.0,38.8769,38.9367,38.8769,38.8993,110689.0
2019-06-24 15:45:00,52.03,52.06,52.02,52.03,99113.0,38.8993,38.9217,38.8918,38.8993,99113.0
2019-06-24 15:50:00,52.03,52.03,51.95,51.95,254659.0,38.8993,38.8993,38.8395,38.8395,254659.0
2019-06-24 15:55:00,51.95,51.98,51.92,51.94,470955.0,38.8395,38.8619,38.8171,38.832,470955.0
2019-06-25 09:30:00,51.85,51.87,51.46,51.83,157109.0,38.7647,38.7797,38.4732,38.7498,157109.0
2019-06-25 09:35:00,51.85,51.92,51.73,51.84,71698.0,38.7647,38.8171,38.675,38.7573,71698.0
2019-06-25 09:40:00,51.83,51.84,51.67,51.75,79108.0,38.7498,38.7573,38.6302,38.69,79108.0
2019-06-25 09:45:00,51.75,52.07,51.75,52.07,116871.0,38.69,38.9292,38.69,38.9292,116871.0
2019-06-25 09:50:00,52.07,52.25,52.01,52.16,113394.0,38.9292,39.0638,38.8844,38.9965,113394.0
2019-06-25 09:55:00,52.16,52.38,52.08,52.35,105196.0,38.9965,39.161,38.9367,39.1386,105196.0
2019-06-25 10:00:00,52.35,52.62,52.31,52.58,137024.0,39.1386,39.3404,39.1086,39.3105,137024.0
2019-06-25 10:05:00,52.59,52.76,52.58,52.73,111762.0,39.318,39.4451,39.3105,39.4227,111762.0
2019-06-25 10:10:00,52.73,52.81,52.58,52.58,141351.0,39.4227,39.4825,39.3105,39.3105,141351.0
2019-06-25 10:15:00,52.59,52.72,52.54,52.68,186770.0,39.318,39.4152,39.2806,39.3853,186770.0
2019-06-25 10:20:00,52.68,52.77,52.52,52.76,128111.0,39.3853,39.4526,39.2656,39.4451,128111.0
2019-06-25 10:25:00,52.75,52.85,52.74,52.8,119320.0,39.4376,39.5124,39.4301,39.475,119320.0
2019-06-25 10:30:00,52.81,52.97,52.78,52.96,132082.0,39.4825,39.6021,39.46,39.5946,132082.0
2019-06-25 10:35:00,52.97,53.23,52.97,53.17,114866.0,39.6021,39.7965,39.6021,39.7516,114866.0
2019-06-25 10:40:00,53.18,53.29,53.17,53.26,74069.0,39.7591,39.8413,39.7516,39.8189,74069.0
2019-06-25 10:45:00,53.28,53.28,53.18,53.23,68260.0,39.8338,39.8338,39.7591,39.7965,68260.0
2019-06-25 10:50:00,53.23,53.36,53.23,53.35,67193.0,39.7965,39.8937,39.7965,39.8862,67193.0
2019-06-25 10:55:00,53.33,53.34,53.23,53.23,56219.0,39.8712,39.8787,39.7965,39.7965,56219.0
2019-06-25 11:00:00,53.24,53.27,53.09,53.15,66925.0,39.8039,39.8264,39.6918,39.7367,66925.0
2019-06-25 11:05:00,53.16,53.2,53.06,53.09,75581.0,39.7441,39.774,39.6694,39.6918,75581.0
2019-06-25 11:10:00,53.09,53.13,52.94,52.98,62352.0,39.6918,39.7217,39.5797,39.6096,62352.0
2019-06-25 11:15:00,52.98,53.06,52.95,53.05,81600.0,39.6096,39.6694,39.5871,39.6619,81600.0
2019-06-25 11:20:00,53.05,53.06,52.94,52.98,45670.0,39.6619,39.6694,39.5797,39.6096,45670.0
2019-06-25 11:25:00,52.98,53.08,52.94,53.07,54673.0,39.6096,39.6843,39.5797,39.6768,54673.0
2019-06-25 11:30:00,53.07,53.21,53.03,53.15,67666.0,39.6768,39.7815,39.6469,39.7367,67666.0
2019-06-25 11:35:00,53.14,53.15,53.06,53.09,74226.0,39.7292,39.7367,39.6694,39.6918,74226.0
2019-06-25 11:40:00,53.1,53.18,53.09,53.17,73617.0,39.6993,39.7591,39.6918,39.7516,73617.0
2019-06-25 11:45:00,53.17,53.18,53.1,53.13,70108.0,39.7516,39.7591,39.6993,39.7217,70108.0
2019-06-25 11:50:00,53.12,53.24,53.09,53.19,97617.0,39.7142,39.8039,39.6918,39.7666,97617.0
2019-06-25 11:55:00,53.19,53.33,53.19,53.3,49074.0,39.7666,39.8712,39.7666,39.8488,49074.0
2019-06-25 12:00:00,53.31,53.41,53.28,53.36,60051.0,39.8563,39.931,39.8338,39.8937,60051.0
2019-06-25 12:05:00,53.37,53.46,53.37,53.41,41787.0,39.9011,39.9684,39.9011,39.931,41787.0
2019-06-25 12:10:00,53.4,53.46,53.4,53.44,29135.0,39.9236,39.9684,39.9236,39.9535,29135.0
2019-06-25 12:15:00,53.44,53.48,53.39,53.4,65777.0,39.9535,39.9834,39.9161,39.9236,65777.0
2019-06-25 12:20:00,53.39,53.43,53.32,53.33,52268.0,39.9161,39.946,39.8638,39.8712,52268.0
2019-06-25 12:25:00,53.33,53.4,53.29,53.38,109413.0,39.8712,39.9236,39.8413,39.9086,109413.0
2019-06-25 12:30:00,53.39,53.46,53.38,53.42,59046.0,39.9161,39.9684,39.9086,39.9385,59046.0
2019-06-25 12:35:00,53.43,53.45,53.27,53.3,42460.0,39.946,39.9609,39.8264,39.8488,42460.0
2019-06-25 12:40:00,53.3,53.32,53.27,53.27,40959.0,39.8488,39.8638,39.8264,39.8264,40959.0
2019-06-25 12:45:00,53.28,53.28,53.15,53.18,40062.0,39.8338,39.8338,39.7367,39.7591,40062.0
2019-06-25 12:50:00,53.19,53.21,53.09,53.14,38686.0,39.7666,39.7815,39.6918,39.7292,38686.0
2019-06-25 12:55:00,53.15,53.15,53.11,53.11,20922.0,39.7367,39.7367,39.7068,39.7068,20922.0
2019-06-25 13:00:00,53.12,53.14,53.02,53.12,55181.0,39.7142,39.7292,39.6395,39.7142,55181.0
2019-06-25 13:05:00,53.12,53.25,53.1,53.25,38542.0,39.7142,39.8114,39.6993,39.8114,38542.0
2019-06-25 13:10:00,53.24,53.32,53.2,53.21,44041.0,39.8039,39.8638,39.774,39.7815,44041.0
2019-06-25 13:15:00,53.21,53.24,53.16,53.24,35031.0,39.7815,39.8039,39.7441,39.8039,35031.0
2019-06-25 13:20:00,53.23,53.27,53.2,53.2,35270.0,39.7965,39.8264,39.774,39.774,35270.0
2019-06-25 13:25:00,53.21,53.31,53.2,53.3,91565.0,39.7815,39.8563,39.774,39.8488,91565.0
2019-06-25 13:30:00,53.29,53.3,53.24,53.25,36539.0,39.8413,39.8488,39.8039,39.8114,36539.0
2019-06-25 13:35:00,53.25,53.36,53.24,53.35,52542.0,39.8114,39.8937,39.8039,39.8862,52542.0
2019-06-25 13:40:00,53.35,53.4,53.34,53.38,42539.0,39.8862,39.9236,39.8787,39.9086,42539.0
2019-06-25 13:45:00,53.38,53.4,53.34,53.34,34153.0,39.9086,39.9236,39.8787,39.8787,34153.0
2019-06-25 13:50:00,53.34,53.35,53.19,53.22,43402.0,39.8787,39.8862,39.7666,39.789,43402.0
2019-06-25 13:55:00,53.23,53.28,53.22,53.27,34153.0,39.7965,39.8338,39.789,39.8264,34153.0
2019-06-25 14:00:00,53.27,53.32,53.26,53.26,34252.0,39.8264,39.8638,39.8189,39.8189,34252.0
2019-06-25 14:05:00,53.26,53.3,53.2,53.29,49215.0,39.8189,39.8488,39.774,39.8413,49215.0
2019-06-25 14:10:00,53.28,53.32,53.27,53.28,44427.0,39.8338,39.8638,39.8264,39.8338,44427.0
2019-06-25 14:15:00,53.28,53.35,53.26,53.32,36335.0,39.8338,39.8862,39.8189,39.8638,36335.0
2019-06-25 14:20:00,53.32,53.36,53.27,53.27,41076.0,39.8638,39.8937,39.8264,39.8264,41076.0
2019-06-25 14:25:00,53.27,53.31,53.23,53.23,44758.0,39.8264,39.8563,39.7965,39.7965,44758.0
2019-06-25 14:30:00,53.24,53.24,53.13,53.13,44566.0,39.8039,39.8039,39.7217,39.7217,44566.0
2019-06-25 14:35:00,53.14,53.14,53.05,53.09,46043.0,39.7292,39.7292,39.6619,39.6918,46043.0
2019-06-25 14:40:00,53.08,53.11,53.05,53.07,64684.0,39.6843,39.7068,39.6619,39.6768,64684.0
2019-06-25 14:45:00,53.07,53.13,53.04,53.08,77358.0,39.6768,39.7217,39.6544,39.6843,77358.0
2019-06-25 14:50:00,53.08,53.11,53.02,53.1,80302.0,39.6843,39.7068,39.6395,39.6993,80302.0
2019-06-25 14:55:00,53.1,53.13,53.0,53.13,95850.0,39.6993,39.7217,39.6245,39.7217,95850.0
2019-06-25 15:00:00,53.13,53.22,53.12,53.21,62038.0,39.7217,39.789,39.7142,39.7815,62038.0
2019-06-25 15:05:00,53.2,53.22,53.09,53.11,67592.0,39.774,39.789,39.6918,39.7068,67592.0
2019-06-25 15:10:00,53.12,53.13,53.05,53.05,60252.0,39.7142,39.7217,39.6619,39.6619,60252.0
2019-06-25 15:15:00,53.05,53.07,53.03,53.05,50457.0,39.6619,39.6768,39.6469,39.6619,50457.0
2019-06-25 15:20:00,53.05,53.15,53.05,53.14,71059.0,39.6619,39.7367,39.6619,39.7292,71059.0
2019-06-25 15:25:00,53.15,53.22,53.12,53.22,64192.0,39.7367,39.789,39.7142,39.789,64192.0
2019-06-25 15:30:00,53.22,53.27,53.17,53.25,141423.0,39.789,39.8264,39.7516,39.8114,141423.0
2019-06-25 15:35:00,53.25,53.26,53.14,53.15,72931.0,39.8114,39.8189,39.7292,39.7367,72931.0
2019-06-25 15:40:00,53.15,53.15,53.06,53.08,65340.0,39.7367,39.7367,39.6694,39.6843,65340.0
2019-06-25 15:45:00,53.09,53.15,53.03,53.07,157739.0,39.6918,39.7367,39.6469,39.6768,157739.0
2019-06-25 15:50:00,53.06,53.06,52.91,52.97,168864.0,39.6694,39.6694,39.5572,39.6021,168864.0
2019-06-25 15:55:00,52.96,52.99,52.85,52.99,689626.0,39.5946,39.617,39.5124,39.617,689626.0
2019-06-26 09:30:00,53.09,53.12,52.64,52.71,104067.0,39.6918,39.7142,39.3554,39.4077,104067.0
2019-06-26 09:35:00,52.73,52.99,52.66,52.84,97689.0,39.4227,39.617,39.3703,39.5049,97689.0
2019-06-26 09:40:00,52.85,52.93,52.74,52.75,80478.0,39.5124,39.5722,39.4301,39.4376,80478.0
2019-06-26 09:45:00,52.77,52.77,52.64,52.73,60332.0,39.4526,39.4526,39.3554,39.4227,60332.0
2019-06-26 09:50:00,52.74,52.9,52.73,52.83,55525.0,39.4301,39.5497,39.4227,39.4974,55525.0
2019-06-26 09:55:00,52.84,52.93,52.79,52.89,61124.0,39.5049,39.5722,39.4675,39.5423,61124.0
2019-06-26 10:00:00,52.88,53.07,52.81,53.01,60718.0,39.5348,39.6768,39.4825,39.632,60718.0
2019-06-26 10:05:00,53.01,53.06,52.86,52.89,54771.0,39.632,39.6694,39.5198,39.5423,54771.0
2019-06-26 10:10:00,52.88,52.88,52.69,52.71,52137.0,39.5348,39.5348,39.3927,39.4077,52137.0
2019-06-26 10:15:00,52.71,52.76,52.64,52.75,47300.0,39.4077,39.4451,39.3554,39.4376,47300.0
2019-06-26 10:20:00,52.75,52.84,52.66,52.68,44116.0,39.4376,39.5049,39.3703,39.3853,44116.0
2019-06-26 10:25:00,52.69,52.78,52.65,52.76,44706.0,39.3927,39.46,39.3628,39.4451,44706.0
2019-06-26 10:30:00,52.76,52.96,52.76,52.96,57829.0,39.4451,39.5946,39.4451,39.5946,57829.0
2019-06-26 10:35:00,52.96,52.99,52.84,52.86,30937.0,39.5946,39.617,39.5049,39.5198,30937.0
2019-06-26 10:40:00,52.87,52.91,52.85,52.85,30796.0,39.5273,39.5572,39.5124,39.5124,30796.0
2019-06-26 10:45:00,52.86,52.93,52.83,52.93,34061.0,39.5198,39.5722,39.4974,39.5722,34061.0
2019-06-26 10:50:00,52.93,52.93,52.82,52.83,61353.0,39.5722,39.5722,39.4899,39.4974,61353.0
2019-06-26 10:55:00,52.83,52.84,52.74,52.82,37947.0,39.4974,39.5049,39.4301,39.4899,37947.0
2019-06-26 11:00:00,52.82,52.84,52.75,52.82,33927.0,39.4899,39.5049,39.4376,39.4899,33927.0
2019-06-26 11:05:00,52.82,52.85,52.76,52.82,26511.0,39.4899,39.5124,39.4451,39.4899,26511.0
2019-06-26 11:10:00,52.82,52.82,52.68,52.69,29573.0,39.4899,39.4899,39.3853,39.3927,29573.0
2019-06-26 11:15:00,52.68,52.71,52.62,52.68,82250.0,39.3853,39.4077,39.3404,39.3853,82250.0
2019-06-26 11:20:00,52.68,52.8,52.66,52.79,32184.0,39.3853,39.475,39.3703,39.4675,32184.0
2019-06-26 11:25:00,52.8,52.81,52.75,52.8,31429.0,39.475,39.4825,39.4376,39.475,31429.0
2019-06-26 11:30:00,52.8,52.83,52.79,52.8,27561.0,39.475,39.4974,39.4675,39.475,27561.0
2019-06-26 11:35:00,52.81,52.83,52.74,52.79,33167.0,39.4825,39.4974,39.4301,39.4675,33167.0
2019-06-26 11:40:00,52.8,52.81,52.75,52.8,29689.0,39.475,39.4825,39.4376,39.475,29689.0
2019-06-26 11:45:00,52.8,52.8,52.73,52.74,37719.0,39.475,39.475,39.4227,39.4301,37719.0
2019-06-26 11:50:00,52.75,52.76,52.7,52.75,25907.0,39.4376,39.4451,39.4002,39.4376,25907.0
2019-06-26 11:55:00,52.75,52.77,52.73,52.76,36557.0,39.4376,39.4526,39.4227,39.4451,36557.0
2019-06-26 12:00:00,52.76,52.76,52.72,52.73,38249.0,39.4451,39.4451,39.4152,39.4227,38249.0
2019-06-26 12:05:00,52.72,52.76,52.72,52.75,24842.0,39.4152,39.4451,39.4152,39.4376,24842.0
2019-06-26 12:10:00,52.75,52.77,52.7,52.71,23427.0,39.4376,39.4526,39.4002,39.4077,23427.0
2019-06-26 12:15:00,52.7,52.72,52.66,52.69,25972.0,39.4002,39.4152,39.3703,39.3927,25972.0
2019-06-26 12:20:00,52.69,52.69,52.63,52.69,25525.0,39.3927,39.3927,39.3479,39.3927,25525.0
2019-06-26 12:25:00,52.69,52.71,52.67,52.7,25206.0,39.3927,39.4077,39.3778,39.4002,25206.0
2019-06-26 12:30:00,52.7,52.72,52.67,52.69,26450.0,39.4002,39.4152,39.3778,39.3927,26450.0
2019-06-26 12:35:00,52.68,52.69,52.63,52.66,46535.0,39.3853,39.3927,39.3479,39.3703,46535.0
2019-06-26 12:40:00,52.66,52.69,52.65,52.68,30426.0,39.3703,39.3927,39.3628,39.3853,30426.0
2019-06-26 12:45:00,52.69,52.7,52.61,52.61,42566.0,39.3927,39.4002,39.3329,39.3329,42566.0
2019-06-26 12:50:00,52.61,52.62,52.55,52.62,34345.0,39.3329,39.3404,39.2881,39.3404,34345.0
2019-06-26 12:55:00,52.61,52.62,52.54,52.61,74484.0,39.3329,39.3404,39.2806,39.3329,74484.0
2019-06-26 13:00:00,52.6,52.63,52.51,52.52,29922.0,39.3255,39.3479,39.2582,39.2656,29922.0
2019-06-26 13:05:00,52.51,52.55,52.47,52.5,34436.0,39.2582,39.2881,39.2283,39.2507,34436.0
2019-06-26 13:10:00,52.5,52.5,52.46,52.46,34307.0,39.2507,39.2507,39.2208,39.2208,34307.0
2019-06-26 13:15:00,52.47,52.48,52.44,52.44,51126.0,39.2283,39.2357,39.2058,39.2058,51126.0
2019-06-26 13:20:00,52.44,52.49,52.42,52.47,39396.0,39.2058,39.2432,39.1909,39.2283,39396.0
2019-06-26 13:25:00,52.46,52.49,52.43,52.44,47470.0,39.2208,39.2432,39.1984,39.2058,47470.0
2019-06-26 13:30:00,52.44,52.48,52.39,52.39,51475.0,39.2058,39.2357,39.1685,39.1685,51475.0
2019-06-26 13:35:00,52.4,52.47,52.37,52.42,40017.0,39.1759,39.2283,39.1535,39.1909,40017.0
2019-06-26 13:40:00,52.42,52.43,52.37,52.38,28491.0,39.1909,39.1984,39.1535,39.161,28491.0
2019-06-26 13:45:00,52.37,52.39,52.29,52.32,43143.0,39.1535,39.1685,39.0937,39.1161,43143.0
2019-06-26 13:50:00,52.32,52.35,52.29,52.29,37971.0,39.1161,39.1386,39.0937,39.0937,37971.0
2019-06-26 13:55:00,52.29,52.38,52.29,52.37,30383.0,39.0937,39.161,39.0937,39.1535,30383.0
2019-06-26 14:00:00,52.38,52.48,52.38,52.43,40885.0,39.161,39.2357,39.161,39.1984,40885.0
2019-06-26 14:05:00,52.42,52.45,52.39,52.4,37411.0,39.1909,39.2133,39.1685,39.1759,37411.0
2019-06-26 14:10:00,52.39,52.42,52.36,52.42,31268.0,39.1685,39.1909,39.146,39.1909,31268.0
2019-06-26 14:15:00,52.41,52.49,52.41,52.47,32531.0,39.1834,39.2432,39.1834,39.2283,32531.0
2019-06-26 14:20:00,52.48,52.51,52.44,52.46,34275.0,39.2357,39.2582,39.2058,39.2208,34275.0
2019-06-26 14:25:00,52.46,52.46,52.38,52.44,35126.0,39.2208,39.2208,39.161,39.2058,35126.0
2019-06-26 14:30:00,52.45,52.52,52.44,52.51,48052.0,39.2133,39.2656,39.2058,39.2582,48052.0
2019-06-26 14:35:00,52.5,52.54,52.47,52.5,45732.0,39.2507,39.2806,39.2283,39.2507,45732.0
2019-06-26 14:40:00,52.51,52.53,52.47,52.52,39106.0,39.2582,39.2731,39.2283,39.2656,39106.0
2019-06-26 14:45:00,52.52,52.54,52.47,52.52,50401.0,39.2656,39.2806,39.2283,39.2656,50401.0
2019-06-26 14:50:00,52.52,52.56,52.47,52.49,58508.0,39.2656,39.2956,39.2283,39.2432,58508.0
2019-06-26 14:55:00,52.49,52.55,52.49,52.51,53810.0,39.2432,39.2881,39.2432,39.2582,53810.0
2019-06-26 15:00:00,52.51,52.55,52.47,52.48,41104.0,39.2582,39.2881,39.2283,39.2357,41104.0
2019-06-26 15:05:00,52.48,52.51,52.46,52.46,51618.0,39.2357,39.2582,39.2208,39.2208,51618.0
2019-06-26 15:10:00,52.47,52.54,52.46,52.53,49505.0,39.2283,39.2806,39.2208,39.2731,49505.0
2019-06-26 15:15:00,52.53,52.57,52.5,52.55,55206.0,39.2731,39.303,39.2507,39.2881,55206.0
2019-06-26 15:20:00,52.55,52.61,52.54,52.57,60762.0,39.2881,39.3329,39.2806,39.303,60762.0
2019-06-26 15:25:00,52.57,52.6,52.54,52.56,60531.0,39.303,39.3255,39.2806,39.2956,60531.0
2019-06-26 15:30:00,52.56,52.59,52.53,52.58,80575.0,39.2956,39.318,39.2731,39.3105,80575.0
2019-06-26 15:35:00,52.58,52.6,52.5,52.51,96272.0,39.3105,39.3255,39.2507,39.2582,96272.0
2019-06-26 15:40:00,52.51,52.58,52.5,52.52,123837.0,39.2582,39.3105,39.2507,39.2656,123837.0
2019-06-26 15:45:00,52.52,52.52,52.45,52.46,140835.0,39.2656,39.2656,39.2133,39.2208,140835.0
2019-06-26 15:50:00,52.45,52.5,52.44,52.48,146085.0,39.2133,39.2507,39.2058,39.2357,146085.0
2019-06-26 15:55:00,52.48,52.5,52.36,52.38,392160.0,39.2357,39.2507,39.146,39.161,392160.0
2019-06-27 09:30:00,53.7,54.69,53.5,54.35,686466.0,40.1479,40.888,39.9983,40.6338,686466.0
2019-06-27 09:35:00,54.34,54.85,54.06,54.39,401474.0,40.6263,41.0076,40.417,40.6637,401474.0
2019-06-27 09:40:00,54.36,54.41,54.0,54.28,277819.0,40.6413,40.6787,40.3721,40.5815,277819.0
2019-06-27 09:45:00,54.28,54.7,54.23,54.65,369115.0,40.5815,40.8955,40.5441,40.8581,369115.0
2019-06-27 09:50:00,54.64,54.88,54.62,54.73,305230.0,40.8506,41.0301,40.8357,40.9179,305230.0
2019-06-27 09:55:00,54.73,54.96,54.73,54.76,169163.0,40.9179,41.0899,40.9179,40.9403,169163.0
2019-06-27 10:00:00,54.78,54.9,54.55,54.57,153400.0,40.9553,41.045,40.7833,40.7983,153400.0
2019-06-27 10:05:00,54.6,54.62,54.31,54.36,167352.0,40.8207,40.8357,40.6039,40.6413,167352.0
2019-06-27 10:10:00,54.36,54.5,54.16,54.24,191383.0,40.6413,40.746,40.4918,40.5516,191383.0
2019-06-27 10:15:00,54.22,54.31,54.15,54.19,131438.0,40.5366,40.6039,40.4843,40.5142,131438.0
2019-06-27 10:20:00,54.19,54.44,54.12,54.43,142120.0,40.5142,40.7011,40.4619,40.6936,142120.0
2019-06-27 10:25:00,54.43,54.54,54.24,54.5,142455.0,40.6936,40.7759,40.5516,40.746,142455.0
2019-06-27 10:30:00,54.5,54.58,54.42,54.44,96866.0,40.746,40.8058,40.6861,40.7011,96866.0
2019-06-27 10:35:00,54.43,54.55,54.26,54.31,95078.0,40.6936,40.7833,40.5665,40.6039,95078.0
2019-06-27 10:40:00,54.3,54.38,54.18,54.23,88064.0,40.5964,40.6562,40.5067,40.5441,88064.0
2019-06-27 10:45:00,54.23,54.32,54.14,54.3,108899.0,40.5441,40.6114,40.4768,40.5964,108899.0
2019-06-27 10:50:00,54.32,54.48,54.31,54.43,125881.0,40.6114,40.731,40.6039,40.6936,125881.0
2019-06-27 10:55:00,54.45,54.55,54.42,54.55,74334.0,40.7086,40.7833,40.6861,40.7833,74334.0
2019-06-27 11:00:00,54.55,54.56,54.41,54.46,79406.0,40.7833,40.7908,40.6787,40.7161,79406.0
2019-06-27 11:05:00,54.46,54.63,54.38,54.62,108301.0,40.7161,40.8432,40.6562,40.8357,108301.0
2019-06-27 11:10:00,54.63,54.73,54.61,54.66,118678.0,40.8432,40.9179,40.8282,40.8656,118678.0
2019-06-27 11:15:00,54.65,54.7,54.45,54.48,97781.0,40.8581,40.8955,40.7086,40.731,97781.0
2019-06-27 11:20:00,54.48,54.67,54.48,54.64,115897.0,40.731,40.8731,40.731,40.8506,115897.0
2019-06-27 11:25:00,54.64,54.73,54.6,54.68,136487.0,40.8506,40.9179,40.8207,40.8805,136487.0
2019-06-27 11:30:00,54.69,54.79,54.65,54.74,114555.0,40.888,40.9628,40.8581,40.9254,114555.0
2019-06-27 11:35:00,54.74,54.85,54.73,54.84,76893.0,40.9254,41.0076,40.9179,41.0002,76893.0
2019-06-27 11:40:00,54.83,54.89,54.75,54.86,105511.0,40.9927,41.0375,40.9329,41.0151,105511.0
2019-06-27 11:45:00,54.86,54.89,54.8,54.87,76730.0,41.0151,41.0375,40.9702,41.0226,76730.0
2019-06-27 11:50:00,54.87,54.87,54.76,54.79,69181.0,41.0226,41.0226,40.9403,40.9628,69181.0
2019-06-27 11:55:00,54.79,54.8,54.64,54.78,72967.0,40.9628,40.9702,40.8506,40.9553,72967.0
2019-06-27 12:00:00,54.79,54.84,54.7,54.76,88787.0,40.9628,41.0002,40.8955,40.9403,88787.0
2019-06-27 12:05:00,54.76,54.86,54.76,54.85,80369.0,40.9403,41.0151,40.9403,41.0076,80369.0
2019-06-27 12:10:00,54.85,54.97,54.84,54.94,148441.0,41.0076,41.0973,41.0002,41.0749,148441.0
2019-06-27 12:15:00,54.93,55.02,54.83,54.83,232337.0,41.0674,41.1347,40.9927,40.9927,232337.0
2019-06-27 12:20:00,54.82,54.83,54.57,54.67,141121.0,40.9852,40.9927,40.7983,40.8731,141121.0
2019-06-27 12:25:00,54.67,54.88,54.62,54.86,100492.0,40.8731,41.0301,40.8357,41.0151,100492.0
2019-06-27 12:30:00,54.87,55.02,54.84,54.98,143198.0,41.0226,41.1347,41.0002,41.1048,143198.0
2019-06-27 12:35:00,54.97,55.03,54.93,55.02,83769.0,41.0973,41.1422,41.0674,41.1347,83769.0
2019-06-27 12:40:00,55.02,55.04,54.95,54.97,80778.0,41.1347,41.1497,41.0824,41.0973,80778.0
2019-06-27 12:45:00,54.96,55.0,54.89,54.9,57517.0,41.0899,41.1198,41.0375,41.045,57517.0
2019-06-27 12:50:00,54.9,55.0,54.88,54.97,47526.0,41.045,41.1198,41.0301,41.0973,47526.0
2019-06-27 12:55:00,54.97,55.01,54.95,54.97,50948.0,41.0973,41.1273,41.0824,41.0973,50948.0
2019-06-27 13:00:00,54.97,54.98,54.93,54.97,29679.0,41.0973,41.1048,41.0674,41.0973,29679.0
2019-06-27 13:05:00,54.97,55.01,54.95,54.98,45416.0,41.0973,41.1273,41.0824,41.1048,45416.0
2019-06-27 13:10:00,54.98,54.98,54.93,54.93,35663.0,41.1048,41.1048,41.0674,41.0674,35663.0
2019-06-27 13:15:00,54.94,54.99,54.88,54.95,236207.0,41.0749,41.1123,41.0301,41.0824,236207.0
2019-06-27 13:20:00,54.94,54.94,54.73,54.78,52226.0,41.0749,41.0749,40.9179,40.9553,52226.0
2019-06-27 13:25:00,54.79,54.87,54.67,54.76,85158.0,40.9628,41.0226,40.8731,40.9403,85158.0
2019-06-27 13:30:00,54.76,54.82,54.75,54.78,58079.0,40.9403,40.9852,40.9329,40.9553,58079.0
2019-06-27 13:35:00,54.79,54.79,54.7,54.75,67239.0,40.9628,40.9628,40.8955,40.9329,67239.0
2019-06-27 13:40:00,54.76,54.94,54.74,54.93,75142.0,40.9403,41.0749,40.9254,41.0674,75142.0
2019-06-27 13:45:00,54.94,54.95,54.88,54.91,62196.0,41.0749,41.0824,41.0301,41.0525,62196.0
2019-06-27 13:50:00,54.91,54.98,54.89,54.93,91682.0,41.0525,41.1048,41.0375,41.0674,91682.0
2019-06-27 13:55:00,54.92,54.98,54.9,54.97,44889.0,41.06,41.1048,41.045,41.0973,44889.0
2019-06-27 14:00:00,54.98,55.09,54.88,55.04,132509.0,41.1048,41.1871,41.0301,41.1497,132509.0
2019-06-27 14:05:00,55.04,55.08,54.98,55.02,99294.0,41.1497,41.1796,41.1048,41.1347,99294.0
2019-06-27 14:10:00,55.03,55.08,54.99,55.01,104429.0,41.1422,41.1796,41.1123,41.1273,104429.0
2019-06-27 14:15:00,55.01,55.14,55.0,55.12,106458.0,41.1273,41.2244,41.1198,41.2095,106458.0
2019-06-27 14:20:00,55.12,55.19,55.07,55.1,69889.0,41.2095,41.2618,41.1721,41.1945,69889.0
2019-06-27 14:25:00,55.1,55.15,55.09,55.14,43317.0,41.1945,41.2319,41.1871,41.2244,43317.0
2019-06-27 14:30:00,55.14,55.19,55.12,55.15,62282.0,41.2244,41.2618,41.2095,41.2319,62282.0
2019-06-27 14:35:00,55.15,55.17,55.1,55.12,65957.0,41.2319,41.2469,41.1945,41.2095,65957.0
2019-06-27 14:40:00,55.12,55.13,55.07,55.09,61994.0,41.2095,41.217,41.1721,41.1871,61994.0
2019-06-27 14:45:00,55.08,55.08,54.91,54.97,93489.0,41.1796,41.1796,41.0525,41.0973,93489.0
2019-06-27 14:50:00,54.98,55.01,54.92,54.94,74635.0,41.1048,41.1273,41.06,41.0749,74635.0
2019-06-27 14:55:00,54.94,54.99,54.86,54.88,74842.0,41.0749,41.1123,41.0151,41.0301,74842.0
2019-06-27 15:00:00,54.87,54.89,54.79,54.83,76257.0,41.0226,41.0375,40.9628,40.9927,76257.0
2019-06-27 15:05:00,54.83,54.83,54.71,54.78,80449.0,40.9927,40.9927,40.903,40.9553,80449.0
2019-06-27 15:10:00,54.78,54.82,54.75,54.8,95318.0,40.9553,40.9852,40.9329,40.9702,95318.0
2019-06-27 15:15:00,54.8,54.82,54.68,54.73,77547.0,40.9702,40.9852,40.8805,40.9179,77547.0
2019-06-27 15:20:00,54.73,54.78,54.71,54.77,61282.0,40.9179,40.9553,40.903,40.9478,61282.0
2019-06-27 15:25:00,54.78,54.78,54.68,54.69,76895.0,40.9553,40.9553,40.8805,40.888,76895.0
2019-06-27 15:30:00,54.68,54.73,54.65,54.72,147016.0,40.8805,40.9179,40.8581,40.9104,147016.0
2019-06-27 15:35:00,54.72,54.72,54.62,54.62,142810.0,40.9104,40.9104,40.8357,40.8357,142810.0
2019-06-27 15:40:00,54.62,54.65,54.6,54.65,117629.0,40.8357,40.8581,40.8207,40.8581,117629.0
2019-06-27 15:45:00,54.65,54.66,54.58,54.58,170213.0,40.8581,40.8656,40.8058,40.8058,170213.0
2019-06-27 15:50:00,54.58,54.69,54.58,54.6,194296.0,40.8058,40.888,40.8058,40.8207,194296.0
2019-06-27 15:55:00,54.61,54.62,54.43,54.51,749144.0,40.8282,40.8357,40.6936,40.7534,749144.0
2019-06-28 09:30:00,54.47,54.79,54.28,54.38,181077.0,40.7235,40.9628,40.5815,40.6562,181077.0
2019-06-28 09:35:00,54.38,54.45,54.15,54.29,131694.0,40.6562,40.7086,40.4843,40.589,131694.0
2019-06-28 09:40:00,54.28,54.39,54.0,54.07,93668.0,40.5815,40.6637,40.3721,40.4245,93668.0
2019-06-28 09:45:00,54.06,54.31,54.05,54.18,94319.0,40.417,40.6039,40.4095,40.5067,94319.0
2019-06-28 09:50:00,54.19,54.19,53.85,54.06,97530.0,40.5142,40.5142,40.26,40.417,97530.0
2019-06-28 09:55:00,54.07,54.26,54.03,54.2,84932.0,40.4245,40.5665,40.3946,40.5217,84932.0
2019-06-28 10:00:00,54.2,54.41,54.19,54.38,218350.0,40.5217,40.6787,40.5142,40.6562,218350.0
2019-06-28 10:05:00,54.39,54.39,54.08,54.18,171874.0,40.6637,40.6637,40.432,40.5067,171874.0
2019-06-28 10:10:00,54.18,54.36,54.17,54.35,130818.0,40.5067,40.6413,40.4992,40.6338,130818.0
2019-06-28 10:15:00,54.35,54.6,54.35,54.5,135208.0,40.6338,40.8207,40.6338,40.746,135208.0
2019-06-28 10:20:00,54.5,54.52,54.28,54.29,54539.0,40.746,40.7609,40.5815,40.589,54539.0
2019-06-28 10:25:00,54.3,54.41,54.27,54.4,42130.0,40.5964,40.6787,40.574,40.6712,42130.0
2019-06-28 10:30:00,54.41,54.48,54.34,54.38,40463.0,40.6787,40.731,40.6263,40.6562,40463.0
2019-06-28 10:35:00,54.38,54.5,54.37,54.46,29892.0,40.6562,40.746,40.6488,40.7161,29892.0
2019-06-28 10:40:00,54.46,54.57,54.36,54.36,337292.0,40.7161,40.7983,40.6413,40.6413,337292.0
2019-06-28 10:45:00,54.37,54.38,54.25,54.37,57536.0,40.6488,40.6562,40.5591,40.6488,57536.0
2019-06-28 10:50:00,54.38,54.45,54.33,54.41,78676.0,40.6562,40.7086,40.6189,40.6787,78676.0
2019-06-28 10:55:00,54.4,54.46,54.31,54.43,64241.0,40.6712,40.7161,40.6039,40.6936,64241.0
2019-06-28 11:00:00,54.42,54.46,54.33,54.35,54322.0,40.6861,40.7161,40.6189,40.6338,54322.0
2019-06-28 11:05:00,54.35,54.36,54.28,54.36,65452.0,40.6338,40.6413,40.5815,40.6413,65452.0
2019-06-28 11:10:00,54.37,54.37,54.28,54.3,47407.0,40.6488,40.6488,40.5815,40.5964,47407.0
2019-06-28 11:15:00,54.3,54.41,54.29,54.37,37853.0,40.5964,40.6787,40.589,40.6488,37853.0
2019-06-28 11:20:00,54.37,54.42,54.37,54.4,32721.0,40.6488,40.6861,40.6488,40.6712,32721.0
2019-06-28 11:25:00,54.41,54.53,54.4,54.5,84861.0,40.6787,40.7684,40.6712,40.746,84861.0
2019-06-28 11:30:00,54.5,54.56,54.43,54.52,49120.0,40.746,40.7908,40.6936,40.7609,49120.0
2019-06-28 11:35:00,54.51,54.59,54.43,54.55,137989.0,40.7534,40.8132,40.6936,40.7833,137989.0
2019-06-28 11:40:00,54.55,54.55,54.5,54.55,32798.0,40.7833,40.7833,40.746,40.7833,32798.0
2019-06-28 11:45:00,54.54,54.56,54.5,54.51,31431.0,40.7759,40.7908,40.746,40.7534,31431.0
2019-06-28 11:50:00,54.52,54.55,54.43,54.44,42605.0,40.7609,40.7833,40.6936,40.7011,42605.0
2019-06-28 11:55:00,54.43,54.51,54.41,54.48,29451.0,40.6936,40.7534,40.6787,40.731,29451.0
2019-06-28 12:00:00,54.48,54.51,54.37,54.39,66764.0,40.731,40.7534,40.6488,40.6637,66764.0
2019-06-28 12:05:00,54.38,54.47,54.34,54.35,29330.0,40.6562,40.7235,40.6263,40.6338,29330.0
2019-06-28 12:10:00,54.36,54.42,54.33,54.34,32339.0,40.6413,40.6861,40.6189,40.6263,32339.0
2019-06-28 12:15:00,54.34,54.34,54.29,54.3,29630.0,40.6263,40.6263,40.589,40.5964,29630.0
2019-06-28 12:20:00,54.3,54.38,54.25,54.26,76088.0,40.5964,40.6562,40.5591,40.5665,76088.0
2019-06-28 12:25:00,54.26,54.29,54.19,54.19,39448.0,40.5665,40.589,40.5142,40.5142,39448.0
2019-06-28 12:30:00,54.18,54.26,54.16,54.24,49385.0,40.5067,40.5665,40.4918,40.5516,49385.0
2019-06-28 12:35:00,54.25,54.31,54.21,54.31,92088.0,40.5591,40.6039,40.5291,40.6039,92088.0
2019-06-28 12:40:00,54.32,54.38,54.28,54.31,35292.0,40.6114,40.6562,40.5815,40.6039,35292.0
2019-06-28 12:45:00,54.32,54.34,54.3,54.33,37903.0,40.6114,40.6263,40.5964,40.6189,37903.0
2019-06-28 12:50:00,54.33,54.35,54.26,54.29,41217.0,40.6189,40.6338,40.5665,40.589,41217.0
2019-06-28 12:55:00,54.29,54.35,54.28,54.34,26826.0,40.589,40.6338,40.5815,40.6263,26826.0
2019-06-28 13:00:00,54.33,54.33,54.25,54.26,41502.0,40.6189,40.6189,40.5591,40.5665,41502.0
2019-06-28 13:05:00,54.26,54.28,54.22,54.27,34665.0,40.5665,40.5815,40.5366,40.574,34665.0
2019-06-28 13:10:00,54.28,54.28,54.17,54.18,56177.0,40.5815,40.5815,40.4992,40.5067,56177.0
2019-06-28 13:15:00,54.18,54.21,54.14,54.16,27587.0,40.5067,40.5291,40.4768,40.4918,27587.0
2019-06-28 13:20:00,54.17,54.17,54.09,54.13,40101.0,40.4992,40.4992,40.4394,40.4693,40101.0
2019-06-28 13:25:00,54.14,54.17,54.12,54.15,22404.0,40.4768,40.4992,40.4619,40.4843,22404.0
2019-06-28 13:30:00,54.16,54.16,54.07,54.09,20660.0,40.4918,40.4918,40.4245,40.4394,20660.0
2019-06-28 13:35:00,54.09,54.17,54.07,54.15,34986.0,40.4394,40.4992,40.4245,40.4843,34986.0
2019-06-28 13:40:00,54.16,54.16,54.12,54.14,30101.0,40.4918,40.4918,40.4619,40.4768,30101.0
2019-06-28 13:45:00,54.14,54.22,54.13,54.22,35669.0,40.4768,40.5366,40.4693,40.5366,35669.0
2019-06-28 13:50:00,54.23,54.25,54.2,54.25,38280.0,40.5441,40.5591,40.5217,40.5591,38280.0
2019-06-28 13:55:00,54.25,54.33,54.22,54.32,43993.0,40.5591,40.6189,40.5366,40.6114,43993.0
2019-06-28 14:00:00,54.32,54.37,54.3,54.32,39783.0,40.6114,40.6488,40.5964,40.6114,39783.0
2019-06-28 14:05:00,54.32,54.37,54.31,54.34,27687.0,40.6114,40.6488,40.6039,40.6263,27687.0
2019-06-28 14:10:00,54.34,54.39,54.33,54.35,51811.0,40.6263,40.6637,40.6189,40.6338,51811.0
2019-06-28 14:15:00,54.35,54.37,54.3,54.35,48665.0,40.6338,40.6488,40.5964,40.6338,48665.0
2019-06-28 14:20:00,54.34,54.38,54.34,54.37,23661.0,40.6263,40.6562,40.6263,40.6488,23661.0
2019-06-28 14:25:00,54.37,54.39,54.32,54.38,63039.0,40.6488,40.6637,40.6114,40.6562,63039.0
2019-06-28 14:30:00,54.37,54.48,54.36,54.48,52642.0,40.6488,40.731,40.6413,40.731,52642.0
2019-06-28 14:35:00,54.48,54.55,54.47,54.51,44866.0,40.731,40.7833,40.7235,40.7534,44866.0
2019-06-28 14:40:00,54.52,54.56,54.51,54.55,40226.0,40.7609,40.7908,40.7534,40.7833,40226.0
2019-06-28 14:45:00,54.55,54.57,54.5,54.51,61495.0,40.7833,40.7983,40.746,40.7534,61495.0
2019-06-28 14:50:00,54.52,54.52,54.46,54.5,31800.0,40.7609,40.7609,40.7161,40.746,31800.0
2019-06-28 14:55:00,54.5,54.54,54.49,54.52,47241.0,40.746,40.7759,40.7385,40.7609,47241.0
2019-06-28 15:00:00,54.51,54.54,54.5,54.53,49803.0,40.7534,40.7759,40.746,40.7684,49803.0
2019-06-28 15:05:00,54.52,54.52,54.47,54.48,44866.0,40.7609,40.7609,40.7235,40.731,44866.0
2019-06-28 15:10:00,54.48,54.52,54.46,54.51,53989.0,40.731,40.7609,40.7161,40.7534,53989.0
2019-06-28 15:15:00,54.52,54.55,54.5,54.55,49034.0,40.7609,40.7833,40.746,40.7833,49034.0
2019-06-28 15:20:00,54.55,54.59,54.52,54.53,73875.0,40.7833,40.8132,40.7609,40.7684,73875.0
2019-06-28 15:25:00,54.53,54.55,54.5,54.5,67928.0,40.7684,40.7833,40.746,40.746,67928.0
2019-06-28 15:30:00,54.51,54.62,54.46,54.55,98184.0,40.7534,40.8357,40.7161,40.7833,98184.0
2019-06-28 15:35:00,54.55,54.6,54.53,54.57,77413.0,40.7833,40.8207,40.7684,40.7983,77413.0
2019-06-28 15:40:00,54.57,54.59,54.51,54.51,96914.0,40.7983,40.8132,40.7534,40.7534,96914.0
2019-06-28 15:45:00,54.51,54.53,54.46,54.53,116199.0,40.7534,40.7684,40.7161,40.7684,116199.0
2019-06-28 15:50:00,54.53,54.55,54.43,54.5,184603.0,40.7684,40.7833,40.6936,40.746,184603.0
2019-06-28 15:55:00,54.5,54.74,54.5,54.66,792299.0,40.746,40.9254,40.746,40.8656,792299.0
2019-07-01 09:30:00,55.36,55.68,55.2,55.58,257551.0,41.3889,41.6282,41.2693,41.5534,257551.0
2019-07-01 09:35:00,55.58,55.63,55.41,55.43,97321.0,41.5534,41.5908,41.4263,41.4413,97321.0
2019-07-01 09:40:00,55.44,55.61,55.39,55.59,88471.0,41.4487,41.5758,41.4114,41.5609,88471.0
2019-07-01 09:45:00,55.59,55.63,55.44,55.46,169418.0,41.5609,41.5908,41.4487,41.4637,169418.0
2019-07-01 09:50:00,55.46,55.47,55.13,55.14,108797.0,41.4637,41.4712,41.217,41.2244,108797.0
2019-07-01 09:55:00,55.15,55.22,55.06,55.2,69643.0,41.2319,41.2843,41.1646,41.2693,69643.0
2019-07-01 10:00:00,55.21,55.28,55.13,55.21,48450.0,41.2768,41.3291,41.217,41.2768,48450.0
2019-07-01 10:05:00,55.2,55.2,55.06,55.06,39354.0,41.2693,41.2693,41.1646,41.1646,39354.0
2019-07-01 10:10:00,55.07,55.1,54.82,54.91,74708.0,41.1721,41.1945,40.9852,41.0525,74708.0
2019-07-01 10:15:00,54.9,55.16,54.9,55.14,82158.0,41.045,41.2394,41.045,41.2244,82158.0
2019-07-01 10:20:00,55.13,55.21,55.08,55.09,62790.0,41.217,41.2768,41.1796,41.1871,62790.0
2019-07-01 10:25:00,55.08,55.09,54.97,54.98,34921.0,41.1796,41.1871,41.0973,41.1048,34921.0
2019-07-01 10:30:00,54.99,54.99,54.85,54.87,58580.0,41.1123,41.1123,41.0076,41.0226,58580.0
2019-07-01 10:35:00,54.88,54.93,54.84,54.85,26992.0,41.0301,41.0674,41.0002,41.0076,26992.0
2019-07-01 10:40:00,54.85,54.89,54.83,54.87,31452.0,41.0076,41.0375,40.9927,41.0226,31452.0
2019-07-01 10:45:00,54.88,54.94,54.86,54.91,41461.0,41.0301,41.0749,41.0151,41.0525,41461.0
2019-07-01 10:50:00,54.9,54.92,54.84,54.84,43025.0,41.045,41.06,41.0002,41.0002,43025.0
2019-07-01 10:55:00,54.86,54.86,54.77,54.82,29650.0,41.0151,41.0151,40.9478,40.9852,29650.0
2019-07-01 11:00:00,54.83,54.86,54.78,54.84,24947.0,40.9927,41.0151,40.9553,41.0002,24947.0
2019-07-01 11:05:00,54.84,54.84,54.75,54.76,50052.0,41.0002,41.0002,40.9329,40.9403,50052.0
2019-07-01 11:10:00,54.76,54.76,54.61,54.65,45157.0,40.9403,40.9403,40.8282,40.8581,45157.0
2019-07-01 11:15:00,54.64,54.71,54.62,54.69,36995.0,40.8506,40.903,40.8357,40.888,36995.0
2019-07-01 11:20:00,54.69,54.76,54.65,54.67,46138.0,40.888,40.9403,40.8581,40.8731,46138.0
2019-07-01 11:25:00,54.68,54.69,54.46,54.49,76531.0,40.8805,40.888,40.7161,40.7385,76531.0
2019-07-01 11:30:00,54.48,54.62,54.46,54.61,61172.0,40.731,40.8357,40.7161,40.8282,61172.0
2019-07-01 11:35:00,54.62,54.69,54.61,54.66,33849.0,40.8357,40.888,40.8282,40.8656,33849.0
2019-07-01 11:40:00,54.65,54.65,54.51,54.53,18537.0,40.8581,40.8581,40.7534,40.7684,18537.0
2019-07-01 11:45:00,54.53,54.56,54.5,54.53,36510.0,40.7684,40.7908,40.746,40.7684,36510.0
2019-07-01 11:50:00,54.53,54.63,54.52,54.56,26987.0,40.7684,40.8432,40.7609,40.7908,26987.0
2019-07-01 11:55:00,54.57,54.59,54.5,54.53,21816.0,40.7983,40.8132,40.746,40.7684,21816.0
2019-07-01 12:00:00,54.54,54.62,54.52,54.61,29130.0,40.7759,40.8357,40.7609,40.8282,29130.0
2019-07-01 12:05:00,54.61,54.62,54.54,54.56,22484.0,40.8282,40.8357,40.7759,40.7908,22484.0
2019-07-01 12:10:00,54.57,54.61,54.54,54.6,31195.0,40.7983,40.8282,40.7759,40.8207,31195.0
2019-07-01 12:15:00,54.6,54.62,54.57,54.59,22246.0,40.8207,40.8357,40.7983,40.8132,22246.0
2019-07-01 12:20:00,54.58,54.6,54.48,54.51,31403.0,40.8058,40.8207,40.731,40.7534,31403.0
2019-07-01 12:25:00,54.52,54.6,54.52,54.54,17870.0,40.7609,40.8207,40.7609,40.7759,17870.0
2019-07-01 12:30:00,54.53,54.56,54.5,54.53,25983.0,40.7684,40.7908,40.746,40.7684,25983.0
2019-07-01 12:35:00,54.54,54.56,54.48,54.48,18030.0,40.7759,40.7908,40.731,40.731,18030.0
2019-07-01 12:40:00,54.49,54.53,54.47,54.53,28201.0,40.7385,40.7684,40.7235,40.7684,28201.0
2019-07-01 12:45:00,54.52,54.54,54.48,54.49,39138.0,40.7609,40.7759,40.731,40.7385,39138.0
2019-07-01 12:50:00,54.49,54.5,54.42,54.44,27584.0,40.7385,40.746,40.6861,40.7011,27584.0
2019-07-01 12:55:00,54.45,54.45,54.4,54.4,26749.0,40.7086,40.7086,40.6712,40.6712,26749.0
2019-07-01 13:00:00,54.4,54.44,54.39,54.41,30148.0,40.6712,40.7011,40.6637,40.6787,30148.0
2019-07-01 13:05:00,54.41,54.47,54.41,54.44,38808.0,40.6787,40.7235,40.6787,40.7011,38808.0
2019-07-01 13:10:00,54.44,54.45,54.33,54.36,48540.0,40.7011,40.7086,40.6189,40.6413,48540.0
2019-07-01 13:15:00,54.36,54.42,54.35,54.41,22477.0,40.6413,40.6861,40.6338,40.6787,22477.0
2019-07-01 13:20:00,54.4,54.42,54.37,54.42,29570.0,40.6712,40.6861,40.6488,40.6861,29570.0
2019-07-01 13:25:00,54.42,54.5,54.42,54.48,26259.0,40.6861,40.746,40.6861,40.731,26259.0
2019-07-01 13:30:00,54.47,54.48,54.41,54.44,24368.0,40.7235,40.731,40.6787,40.7011,24368.0
2019-07-01 13:35:00,54.43,54.49,54.42,54.47,50641.0,40.6936,40.7385,40.6861,40.7235,50641.0
2019-07-01 13:40:00,54.46,54.51,54.45,54.46,52285.0,40.7161,40.7534,40.7086,40.7161,52285.0
2019-07-01 13:45:00,54.46,54.59,54.41,54.52,125916.0,40.7161,40.8132,40.6787,40.7609,125916.0
2019-07-01 13:50:00,54.53,54.59,54.51,54.54,47716.0,40.7684,40.8132,40.7534,40.7759,47716.0
2019-07-01 13:55:00,54.54,54.59,54.53,54.57,24924.0,40.7759,40.8132,40.7684,40.7983,24924.0
2019-07-01 14:00:00,54.57,54.59,54.48,54.53,43634.0,40.7983,40.8132,40.731,40.7684,43634.0
2019-07-01 14:05:00,54.53,54.57,54.5,54.51,31647.0,40.7684,40.7983,40.746,40.7534,31647.0
2019-07-01 14:10:00,54.51,54.53,54.48,54.49,28137.0,40.7534,40.7684,40.731,40.7385,28137.0
2019-07-01 14:15:00,54.49,54.5,54.41,54.42,34669.0,40.7385,40.746,40.6787,40.6861,34669.0
2019-07-01 14:20:00,54.41,54.43,54.34,54.34,26827.0,40.6787,40.6936,40.6263,40.6263,26827.0
2019-07-01 14:25:00,54.34,54.37,54.32,54.33,28578.0,40.6263,40.6488,40.6114,40.6189,28578.0
2019-07-01 14:30:00,54.33,54.45,54.32,54.45,24416.0,40.6189,40.7086,40.6114,40.7086,24416.0
2019-07-01 14:35:00,54.45,54.45,54.39,54.42,25481.0,40.7086,40.7086,40.6637,40.6861,25481.0
2019-07-01 14:40:00,54.41,54.48,54.41,54.48,29483.0,40.6787,40.731,40.6787,40.731,29483.0
2019-07-01 14:45:00,54.47,54.49,54.44,54.48,32993.0,40.7235,40.7385,40.7011,40.731,32993.0
2019-07-01 14:50:00,54.48,54.5,54.45,54.5,37014.0,40.731,40.746,40.7086,40.746,37014.0
2019-07-01 14:55:00,54.51,54.52,54.47,54.5,51004.0,40.7534,40.7609,40.7235,40.746,51004.0
2019-07-01 15:00:00,54.5,54.56,54.49,54.52,65214.0,40.746,40.7908,40.7385,40.7609,65214.0
2019-07-01 15:05:00,54.52,54.58,54.51,54.58,30677.0,40.7609,40.8058,40.7534,40.8058,30677.0
2019-07-01 15:10:00,54.58,54.7,54.55,54.69,113270.0,40.8058,40.8955,40.7833,40.888,113270.0
2019-07-01 15:15:00,54.69,54.7,54.67,54.69,63059.0,40.888,40.8955,40.8731,40.888,63059.0
2019-07-01 15:20:00,54.68,54.7,54.59,54.61,81172.0,40.8805,40.8955,40.8132,40.8282,81172.0
2019-07-01 15:25:00,54.61,54.72,54.58,54.68,83249.0,40.8282,40.9104,40.8058,40.8805,83249.0
2019-07-01 15:30:00,54.69,54.74,54.66,54.66,64125.0,40.888,40.9254,40.8656,40.8656,64125.0
2019-07-01 15:35:00,54.67,54.71,54.66,54.7,47495.0,40.8731,40.903,40.8656,40.8955,47495.0
2019-07-01 15:40:00,54.71,54.72,54.59,54.61,74807.0,40.903,40.9104,40.8132,40.8282,74807.0
2019-07-01 15:45:00,54.61,54.65,54.6,54.62,88998.0,40.8282,40.8581,40.8207,40.8357,88998.0
2019-07-01 15:50:00,54.62,54.68,54.59,54.64,137014.0,40.8357,40.8805,40.8132,40.8506,137014.0
2019-07-01 15:55:00,54.64,54.69,54.58,54.65,336821.0,40.8506,40.888,40.8058,40.8581,336821.0
2019-07-02 09:30:00,54.7,54.85,54.19,54.21,101595.0,40.8955,41.0076,40.5142,40.5291,101595.0
2019-07-02 09:35:00,54.21,54.41,54.2,54.39,46972.0,40.5291,40.6787,40.5217,40.6637,46972.0
2019-07-02 09:40:00,54.39,54.46,54.35,54.43,51708.0,40.6637,40.7161,40.6338,40.6936,51708.0
2019-07-02 09:45:00,54.43,54.57,54.39,54.55,52138.0,40.6936,40.7983,40.6637,40.7833,52138.0
2019-07-02 09:50:00,54.55,54.58,54.48,54.52,44966.0,40.7833,40.8058,40.731,40.7609,44966.0
2019-07-02 09:55:00,54.53,54.63,54.47,54.63,96773.0,40.7684,40.8432,40.7235,40.8432,96773.0
2019-07-02 10:00:00,54.62,54.65,54.55,54.63,40013.0,40.8357,40.8581,40.7833,40.8432,40013.0
2019-07-02 10:05:00,54.63,54.63,54.48,54.55,93792.0,40.8432,40.8432,40.731,40.7833,93792.0
2019-07-02 10:10:00,54.55,54.76,54.52,54.75,73734.0,40.7833,40.9403,40.7609,40.9329,73734.0
2019-07-02 10:15:00,54.76,54.84,54.74,54.83,45344.0,40.9403,41.0002,40.9254,40.9927,45344.0
2019-07-02 10:20:00,54.83,54.94,54.81,54.94,58630.0,40.9927,41.0749,40.9777,41.0749,58630.0
2019-07-02 10:25:00,54.94,55.0,54.85,54.99,48470.0,41.0749,41.1198,41.0076,41.1123,48470.0
2019-07-02 10:30:00,55.0,55.08,54.97,55.0,75700.0,41.1198,41.1796,41.0973,41.1198,75700.0
2019-07-02 10:35:00,54.99,55.04,54.96,54.99,106395.0,41.1123,41.1497,41.0899,41.1123,106395.0
2019-07-02 10:40:00,54.98,55.07,54.97,55.04,50143.0,41.1048,41.1721,41.0973,41.1497,50143.0
2019-07-02 10:45:00,55.05,55.05,54.95,54.99,41785.0,41.1572,41.1572,41.0824,41.1123,41785.0
2019-07-02 10:50:00,54.98,55.13,54.97,55.09,50987.0,41.1048,41.217,41.0973,41.1871,50987.0
2019-07-02 10:55:00,55.09,55.15,55.03,55.15,34346.0,41.1871,41.2319,41.1422,41.2319,34346.0
2019-07-02 11:00:00,55.15,55.15,55.06,55.08,55133.0,41.2319,41.2319,41.1646,41.1796,55133.0
2019-07-02 11:05:00,55.09,55.1,54.99,54.99,65367.0,41.1871,41.1945,41.1123,41.1123,65367.0
2019-07-02 11:10:00,55.0,55.07,54.99,55.01,66770.0,41.1198,41.1721,41.1123,41.1273,66770.0
2019-07-02 11:15:00,55.02,55.03,54.87,54.9,60284.0,41.1347,41.1422,41.0226,41.045,60284.0
2019-07-02 11:20:00,54.91,54.96,54.83,54.83,49754.0,41.0525,41.0899,40.9927,40.9927,49754.0
2019-07-02 11:25:00,54.84,54.86,54.81,54.84,38290.0,41.0002,41.0151,40.9777,41.0002,38290.0
2019-07-02 11:30:00,54.84,54.86,54.78,54.8,64912.0,41.0002,41.0151,40.9553,40.9702,64912.0
2019-07-02 11:35:00,54.8,54.82,54.74,54.74,48120.0,40.9702,40.9852,40.9254,40.9254,48120.0
2019-07-02 11:40:00,54.74,54.79,54.7,54.73,55230.0,40.9254,40.9628,40.8955,40.9179,55230.0
2019-07-02 11:45:00,54.73,54.96,54.73,54.94,50848.0,40.9179,41.0899,40.9179,41.0749,50848.0
2019-07-02 11:50:00,54.94,55.0,54.93,54.98,69582.0,41.0749,41.1198,41.0674,41.1048,69582.0
2019-07-02 11:55:00,54.98,55.03,54.96,55.03,70340.0,41.1048,41.1422,41.0899,41.1422,70340.0
2019-07-02 12:00:00,55.03,55.04,54.88,54.91,45470.0,41.1422,41.1497,41.0301,41.0525,45470.0
2019-07-02 12:05:00,54.9,54.99,54.9,54.96,42323.0,41.045,41.1123,41.045,41.0899,42323.0
2019-07-02 12:10:00,54.96,55.0,54.92,54.92,34495.0,41.0899,41.1198,41.06,41.06,34495.0
2019-07-02 12:15:00,54.92,54.93,54.86,54.86,32092.0,41.06,41.0674,41.0151,41.0151,32092.0
2019-07-02 12:20:00,54.87,54.88,54.77,54.82,43411.0,41.0226,41.0301,40.9478,40.9852,43411.0
2019-07-02 12:25:00,54.8,54.81,54.68,54.7,53724.0,40.9702,40.9777,40.8805,40.8955,53724.0
2019-07-02 12:30:00,54.71,54.74,54.64,54.64,38378.0,40.903,40.9254,40.8506,40.8506,38378.0
2019-07-02 12:35:00,54.64,54.64,54.58,54.61,40396.0,40.8506,40.8506,40.8058,40.8282,40396.0
2019-07-02 12:40:00,54.61,54.62,54.53,54.57,47513.0,40.8282,40.8357,40.7684,40.7983,47513.0
2019-07-02 12:45:00,54.57,54.65,54.53,54.65,50328.0,40.7983,40.8581,40.7684,40.8581,50328.0
2019-07-02 12:50:00,54.65,54.65,54.6,54.62,25900.0,40.8581,40.8581,40.8207,40.8357,25900.0
2019-07-02 12:55:00,54.62,54.69,54.59,54.67,40535.0,40.8357,40.888,40.8132,40.8731,40535.0
2019-07-02 13:00:00,54.67,54.68,54.6,54.6,46080.0,40.8731,40.8805,40.8207,40.8207,46080.0
2019-07-02 13:05:00,54.61,54.64,54.54,54.54,47597.0,40.8282,40.8506,40.7759,40.7759,47597.0
2019-07-02 13:10:00,54.54,54.56,54.5,54.53,28807.0,40.7759,40.7908,40.746,40.7684,28807.0
2019-07-02 13:15:00,54.54,54.61,54.52,54.6,20235.0,40.7759,40.8282,40.7609,40.8207,20235.0
2019-07-02 13:20:00,54.6,54.68,54.57,54.65,43650.0,40.8207,40.8805,40.7983,40.8581,43650.0
2019-07-02 13:25:00,54.65,54.65,54.6,54.61,27789.0,40.8581,40.8581,40.8207,40.8282,27789.0
2019-07-02 13:30:00,54.62,54.68,54.58,54.65,26556.0,40.8357,40.8805,40.8058,40.8581,26556.0
2019-07-02 13:35:00,54.64,54.68,54.63,54.68,24517.0,40.8506,40.8805,40.8432,40.8805,24517.0
2019-07-02 13:40:00,54.68,54.68,54.6,54.64,28768.0,40.8805,40.8805,40.8207,40.8506,28768.0
2019-07-02 13:45:00,54.64,54.69,54.63,54.66,33221.0,40.8506,40.888,40.8432,40.8656,33221.0
2019-07-02 13:50:00,54.66,54.82,54.66,54.78,41905.0,40.8656,40.9852,40.8656,40.9553,41905.0
2019-07-02 13:55:00,54.79,54.82,54.75,54.82,29018.0,40.9628,40.9852,40.9329,40.9852,29018.0
2019-07-02 14:00:00,54.82,54.84,54.79,54.83,39793.0,40.9852,41.0002,40.9628,40.9927,39793.0
2019-07-02 14:05:00,54.83,54.93,54.78,54.91,62197.0,40.9927,41.0674,40.9553,41.0525,62197.0
2019-07-02 14:10:00,54.91,54.96,54.9,54.93,60539.0,41.0525,41.0899,41.045,41.0674,60539.0
2019-07-02 14:15:00,54.93,54.99,54.92,54.93,47641.0,41.0674,41.1123,41.06,41.0674,47641.0
2019-07-02 14:20:00,54.94,54.96,54.89,54.94,27348.0,41.0749,41.0899,41.0375,41.0749,27348.0
2019-07-02 14:25:00,54.94,54.96,54.93,54.95,55259.0,41.0749,41.0899,41.0674,41.0824,55259.0
2019-07-02 14:30:00,54.94,54.95,54.82,54.83,52275.0,41.0749,41.0824,40.9852,40.9927,52275.0
2019-07-02 14:35:00,54.83,54.84,54.73,54.76,39510.0,40.9927,41.0002,40.9179,40.9403,39510.0
2019-07-02 14:40:00,54.76,54.79,54.73,54.75,36711.0,40.9403,40.9628,40.9179,40.9329,36711.0
2019-07-02 14:45:00,54.75,54.75,54.69,54.74,37764.0,40.9329,40.9329,40.888,40.9254,37764.0
2019-07-02 14:50:00,54.74,54.75,54.73,54.75,22925.0,40.9254,40.9329,40.9179,40.9329,22925.0
2019-07-02 14:55:00,54.75,54.76,54.7,54.71,31917.0,40.9329,40.9403,40.8955,40.903,31917.0
2019-07-02 15:00:00,54.71,54.83,54.7,54.82,44834.0,40.903,40.9927,40.8955,40.9852,44834.0
2019-07-02 15:05:00,54.82,54.85,54.79,54.83,44870.0,40.9852,41.0076,40.9628,40.9927,44870.0
2019-07-02 15:10:00,54.83,54.88,54.75,54.77,55495.0,40.9927,41.0301,40.9329,40.9478,55495.0
2019-07-02 15:15:00,54.78,54.85,54.78,54.82,42258.0,40.9553,41.0076,40.9553,40.9852,42258.0
2019-07-02 15:20:00,54.82,54.84,54.79,54.8,23800.0,40.9852,41.0002,40.9628,40.9702,23800.0
2019-07-02 15:25:00,54.8,54.82,54.78,54.79,28158.0,40.9702,40.9852,40.9553,40.9628,28158.0
2019-07-02 15:30:00,54.8,54.91,54.79,54.91,38910.0,40.9702,41.0525,40.9628,41.0525,38910.0
2019-07-02 15:35:00,54.91,54.94,54.9,54.93,44937.0,41.0525,41.0749,41.045,41.0674,44937.0
2019-07-02 15:40:00,54.93,54.93,54.86,54.86,66330.0,41.0674,41.0674,41.0151,41.0151,66330.0
2019-07-02 15:45:00,54.87,54.9,54.85,54.85,58170.0,41.0226,41.045,41.0076,41.0076,58170.0
2019-07-02 15:50:00,54.86,54.91,54.83,54.89,90312.0,41.0151,41.0525,40.9927,41.0375,90312.0
2019-07-02 15:55:00,54.9,54.97,54.87,54.96,243035.0,41.045,41.0973,41.0226,41.0899,243035.0
2019-07-03 09:30:00,55.07,55.4,54.99,55.29,152533.0,41.1721,41.4188,41.1123,41.3366,152533.0
2019-07-03 09:35:00,55.3,55.34,55.21,55.22,50912.0,41.3441,41.374,41.2768,41.2843,50912.0
2019-07-03 09:40:00,55.22,55.35,55.16,55.19,63200.0,41.2843,41.3814,41.2394,41.2618,63200.0
2019-07-03 09:45:00,55.2,55.22,55.02,55.02,66642.0,41.2693,41.2843,41.1347,41.1347,66642.0
2019-07-03 09:50:00,55.02,55.18,55.01,55.16,61371.0,41.1347,41.2543,41.1273,41.2394,61371.0
2019-07-03 09:55:00,55.17,55.19,55.01,55.05,56959.0,41.2469,41.2618,41.1273,41.1572,56959.0
2019-07-03 10:00:00,55.06,55.1,54.98,55.09,66227.0,41.1646,41.1945,41.1048,41.1871,66227.0
2019-07-03 10:05:00,55.09,55.12,54.97,55.09,64545.0,41.1871,41.2095,41.0973,41.1871,64545.0
2019-07-03 10:10:00,55.1,55.11,54.98,55.07,59230.0,41.1945,41.202,41.1048,41.1721,59230.0
2019-07-03 10:15:00,55.08,55.09,55.03,55.05,40174.0,41.1796,41.1871,41.1422,41.1572,40174.0
2019-07-03 10:20:00,55.04,55.11,54.97,55.04,92750.0,41.1497,41.202,41.0973,41.1497,92750.0
2019-07-03 10:25:00,55.04,55.12,54.97,55.0,101269.0,41.1497,41.2095,41.0973,41.1198,101269.0
2019-07-03 10:30:00,54.99,55.07,54.93,54.99,64837.0,41.1123,41.1721,41.0674,41.1123,64837.0
2019-07-03 10:35:00,55.0,55.04,54.92,55.01,72024.0,41.1198,41.1497,41.06,41.1273,72024.0
2019-07-03 10:40:00,55.01,55.01,54.95,54.96,45406.0,41.1273,41.1273,41.0824,41.0899,45406.0
2019-07-03 10:45:00,54.96,55.03,54.95,54.98,58251.0,41.0899,41.1422,41.0824,41.1048,58251.0
2019-07-03 10:50:00,54.98,54.99,54.91,54.98,57716.0,41.1048,41.1123,41.0525,41.1048,57716.0
2019-07-03 10:55:00,54.98,54.98,54.87,54.89,67333.0,41.1048,41.1048,41.0226,41.0375,67333.0
2019-07-03 11:00:00,54.9,54.96,54.86,54.89,59352.0,41.045,41.0899,41.0151,41.0375,59352.0
2019-07-03 11:05:00,54.89,54.94,54.85,54.93,59443.0,41.0375,41.0749,41.0076,41.0674,59443.0
2019-07-03 11:10:00,54.93,55.1,54.92,55.1,73434.0,41.0674,41.1945,41.06,41.1945,73434.0
2019-07-03 11:15:00,55.1,55.16,55.07,55.12,56085.0,41.1945,41.2394,41.1721,41.2095,56085.0
2019-07-03 11:20:00,55.12,55.19,55.12,55.15,51799.0,41.2095,41.2618,41.2095,41.2319,51799.0
2019-07-03 11:25:00,55.15,55.22,55.15,55.21,34420.0,41.2319,41.2843,41.2319,41.2768,34420.0
2019-07-03 11:30:00,55.21,55.24,55.15,55.2,34283.0,41.2768,41.2992,41.2319,41.2693,34283.0
2019-07-03 11:35:00,55.2,55.25,55.19,55.23,28960.0,41.2693,41.3067,41.2618,41.2917,28960.0
2019-07-03 11:40:00,55.24,55.28,55.23,55.28,36238.0,41.2992,41.3291,41.2917,41.3291,36238.0
2019-07-03 11:45:00,55.28,55.34,55.25,55.34,54410.0,41.3291,41.374,41.3067,41.374,54410.0
2019-07-03 11:50:00,55.34,55.35,55.28,55.32,43612.0,41.374,41.3814,41.3291,41.359,43612.0
2019-07-03 11:55:00,55.32,55.41,55.31,55.39,69138.0,41.359,41.4263,41.3515,41.4114,69138.0
2019-07-03 12:00:00,55.39,55.45,55.38,55.45,43623.0,41.4114,41.4562,41.4039,41.4562,43623.0
2019-07-03 12:05:00,55.45,55.46,55.39,55.42,38136.0,41.4562,41.4637,41.4114,41.4338,38136.0
2019-07-03 12:10:00,55.42,55.47,55.39,55.45,78415.0,41.4338,41.4712,41.4114,41.4562,78415.0
2019-07-03 12:15:00,55.45,55.5,55.43,55.47,52160.0,41.4562,41.4936,41.4413,41.4712,52160.0
2019-07-03 12:20:00,55.48,55.48,55.37,55.38,50815.0,41.4786,41.4786,41.3964,41.4039,50815.0
2019-07-03 12:25:00,55.37,55.4,55.34,55.38,49218.0,41.3964,41.4188,41.374,41.4039,49218.0
2019-07-03 12:30:00,55.38,55.41,55.36,55.39,66527.0,41.4039,41.4263,41.3889,41.4114,66527.0
2019-07-03 12:35:00,55.39,55.41,55.36,55.36,65562.0,41.4114,41.4263,41.3889,41.3889,65562.0
2019-07-03 12:40:00,55.36,55.38,55.23,55.24,65697.0,41.3889,41.4039,41.2917,41.2992,65697.0
2019-07-03 12:45:00,55.23,55.26,55.17,55.23,71022.0,41.2917,41.3142,41.2469,41.2917,71022.0
2019-07-03 12:50:00,55.24,55.25,55.05,55.05,119309.0,41.2992,41.3067,41.1572,41.1572,119309.0
2019-07-03 12:55:00,55.06,55.23,55.03,55.19,338917.0,41.1646,41.2917,41.1422,41.2618,338917.0
2019-07-05 09:30:00,55.07,55.17,54.75,54.86,234342.0,41.1721,41.2469,40.9329,41.0151,234342.0
2019-07-05 09:35:00,54.86,54.94,54.77,54.89,63983.0,41.0151,41.0749,40.9478,41.0375,63983.0
2019-07-05 09:40:00,54.89,55.12,54.84,55.11,62084.0,41.0375,41.2095,41.0002,41.202,62084.0
2019-07-05 09:45:00,55.11,55.52,55.11,55.47,127543.0,41.202,41.5085,41.202,41.4712,127543.0
2019-07-05 09:50:00,55.46,55.57,55.4,55.41,41433.0,41.4637,41.5459,41.4188,41.4263,41433.0
2019-07-05 09:55:00,55.43,55.44,55.32,55.36,53268.0,41.4413,41.4487,41.359,41.3889,53268.0
2019-07-05 10:00:00,55.37,55.42,55.26,55.39,64256.0,41.3964,41.4338,41.3142,41.4114,64256.0
2019-07-05 10:05:00,55.38,55.49,55.35,55.4,52716.0,41.4039,41.4861,41.3814,41.4188,52716.0
2019-07-05 10:10:00,55.4,55.42,55.26,55.28,39781.0,41.4188,41.4338,41.3142,41.3291,39781.0
2019-07-05 10:15:00,55.28,55.34,55.22,55.31,38048.0,41.3291,41.374,41.2843,41.3515,38048.0
2019-07-05 10:20:00,55.32,55.32,55.16,55.16,31637.0,41.359,41.359,41.2394,41.2394,31637.0
2019-07-05 10:25:00,55.17,55.23,55.12,55.18,43284.0,41.2469,41.2917,41.2095,41.2543,43284.0
2019-07-05 10:30:00,55.19,55.19,55.1,55.11,32984.0,41.2618,41.2618,41.1945,41.202,32984.0
2019-07-05 10:35:00,55.12,55.15,55.06,55.13,41664.0,41.2095,41.2319,41.1646,41.217,41664.0
2019-07-05 10:40:00,55.12,55.2,55.11,55.19,31961.0,41.2095,41.2693,41.202,41.2618,31961.0
2019-07-05 10:45:00,55.18,55.35,55.16,55.34,30613.0,41.2543,41.3814,41.2394,41.374,30613.0
2019-07-05 10:50:00,55.33,55.37,55.29,55.29,20790.0,41.3665,41.3964,41.3366,41.3366,20790.0
2019-07-05 10:55:00,55.29,55.29,55.2,55.27,36957.0,41.3366,41.3366,41.2693,41.3216,36957.0
2019-07-05 11:00:00,55.26,55.3,55.2,55.3,57057.0,41.3142,41.3441,41.2693,41.3441,57057.0
2019-07-05 11:05:00,55.3,55.37,55.28,55.35,52089.0,41.3441,41.3964,41.3291,41.3814,52089.0
2019-07-05 11:10:00,55.36,55.36,55.29,55.35,31060.0,41.3889,41.3889,41.3366,41.3814,31060.0
2019-07-05 11:15:00,55.34,55.36,55.31,55.33,20883.0,41.374,41.3889,41.3515,41.3665,20883.0
2019-07-05 11:20:00,55.33,55.35,55.3,55.3,23861.0,41.3665,41.3814,41.3441,41.3441,23861.0
2019-07-05 11:25:00,55.31,55.38,55.31,55.34,30414.0,41.3515,41.4039,41.3515,41.374,30414.0
2019-07-05 11:30:00,55.34,55.35,55.29,55.32,19607.0,41.374,41.3814,41.3366,41.359,19607.0
2019-07-05 11:35:00,55.33,55.37,55.32,55.36,20263.0,41.3665,41.3964,41.359,41.3889,20263.0
2019-07-05 11:40:00,55.36,55.37,55.29,55.3,22578.0,41.3889,41.3964,41.3366,41.3441,22578.0
2019-07-05 11:45:00,55.3,55.33,55.24,55.33,22799.0,41.3441,41.3665,41.2992,41.3665,22799.0
2019-07-05 11:50:00,55.32,55.35,55.27,55.34,26553.0,41.359,41.3814,41.3216,41.374,26553.0
2019-07-05 11:55:00,55.34,55.41,55.31,55.39,27217.0,41.374,41.4263,41.3515,41.4114,27217.0
2019-07-05 12:00:00,55.38,55.45,55.37,55.43,30527.0,41.4039,41.4562,41.3964,41.4413,30527.0
2019-07-05 12:05:00,55.43,55.43,55.37,55.38,28468.0,41.4413,41.4413,41.3964,41.4039,28468.0
2019-07-05 12:10:00,55.38,55.44,55.38,55.39,21227.0,41.4039,41.4487,41.4039,41.4114,21227.0
2019-07-05 12:15:00,55.4,55.52,55.4,55.47,50261.0,41.4188,41.5085,41.4188,41.4712,50261.0
2019-07-05 12:20:00,55.48,55.49,55.43,55.48,25507.0,41.4786,41.4861,41.4413,41.4786,25507.0
2019-07-05 12:25:00,55.48,55.48,55.36,55.38,21538.0,41.4786,41.4786,41.3889,41.4039,21538.0
2019-07-05 12:30:00,55.37,55.42,55.37,55.4,17070.0,41.3964,41.4338,41.3964,41.4188,17070.0
2019-07-05 12:35:00,55.41,55.44,55.38,55.41,29005.0,41.4263,41.4487,41.4039,41.4263,29005.0
2019-07-05 12:40:00,55.42,55.45,55.37,55.4,29280.0,41.4338,41.4562,41.3964,41.4188,29280.0
2019-07-05 12:45:00,55.39,55.44,55.38,55.38,30204.0,41.4114,41.4487,41.4039,41.4039,30204.0
2019-07-05 12:50:00,55.39,55.44,55.38,55.42,16213.0,41.4114,41.4487,41.4039,41.4338,16213.0
2019-07-05 12:55:00,55.42,55.44,55.39,55.41,15417.0,41.4338,41.4487,41.4114,41.4263,15417.0
2019-07-05 13:00:00,55.41,55.43,55.36,55.4,34224.0,41.4263,41.4413,41.3889,41.4188,34224.0
2019-07-05 13:05:00,55.41,55.48,55.4,55.45,25369.0,41.4263,41.4786,41.4188,41.4562,25369.0
2019-07-05 13:10:00,55.45,55.5,55.44,55.48,36366.0,41.4562,41.4936,41.4487,41.4786,36366.0
2019-07-05 13:15:00,55.48,55.5,55.44,55.47,22475.0,41.4786,41.4936,41.4487,41.4712,22475.0
2019-07-05 13:20:00,55.47,55.54,55.45,55.54,26850.0,41.4712,41.5235,41.4562,41.5235,26850.0
2019-07-05 13:25:00,55.53,55.55,55.49,55.52,17138.0,41.516,41.531,41.4861,41.5085,17138.0
2019-07-05 13:30:00,55.52,55.53,55.45,55.49,22540.0,41.5085,41.516,41.4562,41.4861,22540.0
2019-07-05 13:35:00,55.48,55.48,55.38,55.43,30088.0,41.4786,41.4786,41.4039,41.4413,30088.0
2019-07-05 13:40:00,55.42,55.42,55.19,55.21,124030.0,41.4338,41.4338,41.2618,41.2768,124030.0
2019-07-05 13:45:00,55.2,55.29,55.2,55.23,16819.0,41.2693,41.3366,41.2693,41.2917,16819.0
2019-07-05 13:50:00,55.24,55.25,55.2,55.22,48807.0,41.2992,41.3067,41.2693,41.2843,48807.0
2019-07-05 13:55:00,55.23,55.27,55.18,55.25,26483.0,41.2917,41.3216,41.2543,41.3067,26483.0
2019-07-05 14:00:00,55.25,55.37,55.25,55.37,29794.0,41.3067,41.3964,41.3067,41.3964,29794.0
2019-07-05 14:05:00,55.37,55.37,55.28,55.29,22355.0,41.3964,41.3964,41.3291,41.3366,22355.0
2019-07-05 14:10:00,55.29,55.3,55.25,55.28,15503.0,41.3366,41.3441,41.3067,41.3291,15503.0
2019-07-05 14:15:00,55.27,55.3,55.25,55.28,15704.0,41.3216,41.3441,41.3067,41.3291,15704.0
2019-07-05 14:20:00,55.28,55.3,55.0,55.06,132851.0,41.3291,41.3441,41.1198,41.1646,132851.0
2019-07-05 14:25:00,55.06,55.19,55.06,55.15,27842.0,41.1646,41.2618,41.1646,41.2319,27842.0
2019-07-05 14:30:00,55.15,55.2,55.1,55.19,26993.0,41.2319,41.2693,41.1945,41.2618,26993.0
2019-07-05 14:35:00,55.19,55.2,55.15,55.15,25198.0,41.2618,41.2693,41.2319,41.2319,25198.0
2019-07-05 14:40:00,55.16,55.18,55.15,55.16,17970.0,41.2394,41.2543,41.2319,41.2394,17970.0
2019-07-05 14:45:00,55.16,55.22,55.14,55.19,37818.0,41.2394,41.2843,41.2244,41.2618,37818.0
2019-07-05 14:50:00,55.19,55.24,55.17,55.23,19936.0,41.2618,41.2992,41.2469,41.2917,19936.0
2019-07-05 14:55:00,55.22,55.25,55.21,55.25,14830.0,41.2843,41.3067,41.2768,41.3067,14830.0
2019-07-05 15:00:00,55.25,55.27,55.21,55.23,28181.0,41.3067,41.3216,41.2768,41.2917,28181.0
2019-07-05 15:05:00,55.22,55.24,55.21,55.23,15682.0,41.2843,41.2992,41.2768,41.2917,15682.0
2019-07-05 15:10:00,55.23,55.23,55.16,55.17,23183.0,41.2917,41.2917,41.2394,41.2469,23183.0
2019-07-05 15:15:00,55.18,55.21,55.16,55.19,29827.0,41.2543,41.2768,41.2394,41.2618,29827.0
2019-07-05 15:20:00,55.19,55.2,55.17,55.2,28104.0,41.2618,41.2693,41.2469,41.2693,28104.0
2019-07-05 15:25:00,55.2,55.2,55.11,55.14,42678.0,41.2693,41.2693,41.202,41.2244,42678.0
2019-07-05 15:30:00,55.14,55.16,55.09,55.12,31126.0,41.2244,41.2394,41.1871,41.2095,31126.0
2019-07-05 15:35:00,55.12,55.15,55.11,55.12,37384.0,41.2095,41.2319,41.202,41.2095,37384.0
2019-07-05 15:40:00,55.13,55.16,55.12,55.16,39781.0,41.217,41.2394,41.2095,41.2394,39781.0
2019-07-05 15:45:00,55.16,55.18,55.13,55.15,48793.0,41.2394,41.2543,41.217,41.2319,48793.0
2019-07-05 15:50:00,55.16,55.16,55.07,55.08,76607.0,41.2394,41.2394,41.1721,41.1796,76607.0
2019-07-05 15:55:00,55.08,55.2,55.04,55.19,180870.0,41.1796,41.2693,41.1497,41.2618,180870.0
2019-07-08 09:30:00,55.17,55.46,55.12,55.16,151503.0,41.2469,41.4637,41.2095,41.2394,151503.0
2019-07-08 09:35:00,55.18,55.23,54.88,54.9,81899.0,41.2543,41.2917,41.0301,41.045,81899.0
2019-07-08 09:40:00,54.9,55.1,54.89,55.03,45153.0,41.045,41.1945,41.0375,41.1422,45153.0
2019-07-08 09:45:00,55.03,55.2,55.02,55.18,46082.0,41.1422,41.2693,41.1347,41.2543,46082.0
2019-07-08 09:50:00,55.18,55.31,55.14,55.22,43238.0,41.2543,41.3515,41.2244,41.2843,43238.0
2019-07-08 09:55:00,55.21,55.25,55.12,55.17,62376.0,41.2768,41.3067,41.2095,41.2469,62376.0
2019-07-08 10:00:00,55.16,55.27,55.16,55.27,51786.0,41.2394,41.3216,41.2394,41.3216,51786.0
2019-07-08 10:05:00,55.28,55.39,55.23,55.32,42254.0,41.3291,41.4114,41.2917,41.359,42254.0
2019-07-08 10:10:00,55.31,55.48,55.3,55.43,39916.0,41.3515,41.4786,41.3441,41.4413,39916.0
2019-07-08 10:15:00,55.41,55.47,55.37,55.46,28415.0,41.4263,41.4712,41.3964,41.4637,28415.0
2019-07-08 10:20:00,55.47,55.49,55.41,55.44,40488.0,41.4712,41.4861,41.4263,41.4487,40488.0
2019-07-08 10:25:00,55.44,55.48,55.32,55.37,30263.0,41.4487,41.4786,41.359,41.3964,30263.0
2019-07-08 10:30:00,55.37,55.39,55.22,55.26,36329.0,41.3964,41.4114,41.2843,41.3142,36329.0
2019-07-08 10:35:00,55.25,55.33,55.23,55.3,33554.0,41.3067,41.3665,41.2917,41.3441,33554.0
2019-07-08 10:40:00,55.3,55.32,55.26,55.28,24030.0,41.3441,41.359,41.3142,41.3291,24030.0
2019-07-08 10:45:00,55.28,55.3,55.19,55.2,32263.0,41.3291,41.3441,41.2618,41.2693,32263.0
2019-07-08 10:50:00,55.19,55.24,55.11,55.11,26156.0,41.2618,41.2992,41.202,41.202,26156.0
2019-07-08 10:55:00,55.11,55.14,55.06,55.11,27531.0,41.202,41.2244,41.1646,41.202,27531.0
2019-07-08 11:00:00,55.1,55.16,55.08,55.15,33340.0,41.1945,41.2394,41.1796,41.2319,33340.0
2019-07-08 11:05:00,55.15,55.17,55.13,55.16,36197.0,41.2319,41.2469,41.217,41.2394,36197.0
2019-07-08 11:10:00,55.14,55.25,55.12,55.22,26215.0,41.2244,41.3067,41.2095,41.2843,26215.0
2019-07-08 11:15:00,55.23,55.24,55.16,55.17,20207.0,41.2917,41.2992,41.2394,41.2469,20207.0
2019-07-08 11:20:00,55.18,55.28,55.18,55.2,40518.0,41.2543,41.3291,41.2543,41.2693,40518.0
2019-07-08 11:25:00,55.19,55.2,55.17,55.18,21879.0,41.2618,41.2693,41.2469,41.2543,21879.0
2019-07-08 11:30:00,55.19,55.21,55.15,55.18,23717.0,41.2618,41.2768,41.2319,41.2543,23717.0
2019-07-08 11:35:00,55.19,55.25,55.17,55.19,27454.0,41.2618,41.3067,41.2469,41.2618,27454.0
2019-07-08 11:40:00,55.18,55.28,55.17,55.28,20409.0,41.2543,41.3291,41.2469,41.3291,20409.0
2019-07-08 11:45:00,55.27,55.31,55.21,55.27,22524.0,41.3216,41.3515,41.2768,41.3216,22524.0
2019-07-08 11:50:00,55.27,55.29,55.25,55.26,14818.0,41.3216,41.3366,41.3067,41.3142,14818.0
2019-07-08 11:55:00,55.25,55.27,55.21,55.23,16800.0,41.3067,41.3216,41.2768,41.2917,16800.0
2019-07-08 12:00:00,55.24,55.28,55.21,55.22,34564.0,41.2992,41.3291,41.2768,41.2843,34564.0
2019-07-08 12:05:00,55.22,55.24,55.19,55.23,52889.0,41.2843,41.2992,41.2618,41.2917,52889.0
2019-07-08 12:10:00,55.24,55.28,55.21,55.24,15171.0,41.2992,41.3291,41.2768,41.2992,15171.0
2019-07-08 12:15:00,55.24,55.26,55.22,55.23,15663.0,41.2992,41.3142,41.2843,41.2917,15663.0
2019-07-08 12:20:00,55.23,55.27,55.21,55.26,13350.0,41.2917,41.3216,41.2768,41.3142,13350.0
2019-07-08 12:25:00,55.26,55.31,55.23,55.3,19311.0,41.3142,41.3515,41.2917,41.3441,19311.0
2019-07-08 12:30:00,55.3,55.43,55.3,55.4,32681.0,41.3441,41.4413,41.3441,41.4188,32681.0
2019-07-08 12:35:00,55.4,55.42,55.35,55.35,15101.0,41.4188,41.4338,41.3814,41.3814,15101.0
2019-07-08 12:40:00,55.35,55.37,55.31,55.36,15480.0,41.3814,41.3964,41.3515,41.3889,15480.0
2019-07-08 12:45:00,55.35,55.41,55.34,55.38,16325.0,41.3814,41.4263,41.374,41.4039,16325.0
2019-07-08 12:50:00,55.39,55.44,55.38,55.41,21463.0,41.4114,41.4487,41.4039,41.4263,21463.0
2019-07-08 12:55:00,55.42,55.45,55.41,55.44,14775.0,41.4338,41.4562,41.4263,41.4487,14775.0
2019-07-08 13:00:00,55.44,55.48,55.42,55.47,16205.0,41.4487,41.4786,41.4338,41.4712,16205.0
2019-07-08 13:05:00,55.46,55.46,55.41,55.44,13945.0,41.4637,41.4637,41.4263,41.4487,13945.0
2019-07-08 13:10:00,55.43,55.45,55.39,55.4,16838.0,41.4413,41.4562,41.4114,41.4188,16838.0
2019-07-08 13:15:00,55.4,55.43,55.39,55.4,15534.0,41.4188,41.4413,41.4114,41.4188,15534.0
2019-07-08 13:20:00,55.4,55.43,55.38,55.42,18138.0,41.4188,41.4413,41.4039,41.4338,18138.0
2019-07-08 13:25:00,55.42,55.48,55.42,55.48,16675.0,41.4338,41.4786,41.4338,41.4786,16675.0
2019-07-08 13:30:00,55.48,55.5,55.46,55.48,19771.0,41.4786,41.4936,41.4637,41.4786,19771.0
2019-07-08 13:35:00,55.47,55.49,55.44,55.44,14590.0,41.4712,41.4861,41.4487,41.4487,14590.0
2019-07-08 13:40:00,55.45,55.46,55.41,55.43,16544.0,41.4562,41.4637,41.4263,41.4413,16544.0
2019-07-08 13:45:00,55.42,55.45,55.38,55.42,28577.0,41.4338,41.4562,41.4039,41.4338,28577.0
2019-07-08 13:50:00,55.42,55.45,55.41,55.42,21724.0,41.4338,41.4562,41.4263,41.4338,21724.0
2019-07-08 13:55:00,55.41,55.46,55.4,55.45,24825.0,41.4263,41.4637,41.4188,41.4562,24825.0
2019-07-08 14:00:00,55.45,55.45,55.39,55.41,13439.0,41.4562,41.4562,41.4114,41.4263,13439.0
2019-07-08 14:05:00,55.41,55.45,55.39,55.44,30044.0,41.4263,41.4562,41.4114,41.4487,30044.0
2019-07-08 14:10:00,55.44,55.45,55.4,55.42,24874.0,41.4487,41.4562,41.4188,41.4338,24874.0
2019-07-08 14:15:00,55.42,55.48,55.4,55.47,45069.0,41.4338,41.4786,41.4188,41.4712,45069.0
2019-07-08 14:20:00,55.48,55.52,55.44,55.44,68088.0,41.4786,41.5085,41.4487,41.4487,68088.0
2019-07-08 14:25:00,55.43,55.44,55.37,55.42,25317.0,41.4413,41.4487,41.3964,41.4338,25317.0
2019-07-08 14:30:00,55.42,55.44,55.41,55.43,22194.0,41.4338,41.4487,41.4263,41.4413,22194.0
2019-07-08 14:35:00,55.42,55.45,55.41,55.45,20037.0,41.4338,41.4562,41.4263,41.4562,20037.0
2019-07-08 14:40:00,55.45,55.45,55.39,55.41,50053.0,41.4562,41.4562,41.4114,41.4263,50053.0
2019-07-08 14:45:00,55.41,55.43,55.35,55.35,83418.0,41.4263,41.4413,41.3814,41.3814,83418.0
2019-07-08 14:50:00,55.36,55.36,55.29,55.29,29944.0,41.3889,41.3889,41.3366,41.3366,29944.0
2019-07-08 14:55:00,55.29,55.33,55.28,55.32,19576.0,41.3366,41.3665,41.3291,41.359,19576.0
2019-07-08 15:00:00,55.33,55.37,55.31,55.32,25583.0,41.3665,41.3964,41.3515,41.359,25583.0
2019-07-08 15:05:00,55.32,55.37,55.3,55.34,24729.0,41.359,41.3964,41.3441,41.374,24729.0
2019-07-08 15:10:00,55.33,55.45,55.33,55.44,43103.0,41.3665,41.4562,41.3665,41.4487,43103.0
2019-07-08 15:15:00,55.44,55.48,55.38,55.4,147166.0,41.4487,41.4786,41.4039,41.4188,147166.0
2019-07-08 15:20:00,55.4,55.41,55.37,55.37,22018.0,41.4188,41.4263,41.3964,41.3964,22018.0
2019-07-08 15:25:00,55.36,55.45,55.36,55.43,24461.0,41.3889,41.4562,41.3889,41.4413,24461.0
2019-07-08 15:30:00,55.43,55.48,55.42,55.47,35136.0,41.4413,41.4786,41.4338,41.4712,35136.0
2019-07-08 15:35:00,55.46,55.48,55.42,55.45,29682.0,41.4637,41.4786,41.4338,41.4562,29682.0
2019-07-08 15:40:00,55.46,55.46,55.41,55.41,100299.0,41.4637,41.4637,41.4263,41.4263,100299.0
2019-07-08 15:45:00,55.42,55.45,55.39,55.43,37209.0,41.4338,41.4562,41.4114,41.4413,37209.0
2019-07-08 15:50:00,55.44,55.47,55.4,55.44,57782.0,41.4487,41.4712,41.4188,41.4487,57782.0
2019-07-08 15:55:00,55.44,55.48,55.39,55.44,215983.0,41.4487,41.4786,41.4114,41.4487,215983.0
2019-07-09 09:30:00,55.35,55.78,55.35,55.71,130461.0,41.3814,41.7029,41.3814,41.6506,130461.0
2019-07-09 09:35:00,55.73,55.75,55.33,55.4,41316.0,41.6655,41.6805,41.3665,41.4188,41316.0
2019-07-09 09:40:00,55.44,55.44,55.33,55.34,22257.0,41.4487,41.4487,41.3665,41.374,22257.0
2019-07-09 09:45:00,55.35,55.4,55.21,55.22,43627.0,41.3814,41.4188,41.2768,41.2843,43627.0
2019-07-09 09:50:00,55.21,55.25,55.15,55.15,56339.0,41.2768,41.3067,41.2319,41.2319,56339.0
2019-07-09 09:55:00,55.15,55.26,55.15,55.23,42234.0,41.2319,41.3142,41.2319,41.2917,42234.0
2019-07-09 10:00:00,55.24,55.38,55.17,55.34,44905.0,41.2992,41.4039,41.2469,41.374,44905.0
2019-07-09 10:05:00,55.33,55.42,55.28,55.32,39839.0,41.3665,41.4338,41.3291,41.359,39839.0
2019-07-09 10:10:00,55.33,55.34,55.26,55.26,34784.0,41.3665,41.374,41.3142,41.3142,34784.0
2019-07-09 10:15:00,55.26,55.35,55.2,55.35,48932.0,41.3142,41.3814,41.2693,41.3814,48932.0
2019-07-09 10:20:00,55.34,55.34,55.2,55.21,25881.0,41.374,41.374,41.2693,41.2768,25881.0
2019-07-09 10:25:00,55.2,55.24,55.13,55.16,38523.0,41.2693,41.2992,41.217,41.2394,38523.0
2019-07-09 10:30:00,55.15,55.25,55.15,55.22,39417.0,41.2319,41.3067,41.2319,41.2843,39417.0
2019-07-09 10:35:00,55.21,55.28,55.19,55.23,30629.0,41.2768,41.3291,41.2618,41.2917,30629.0
2019-07-09 10:40:00,55.23,55.28,55.22,55.28,20154.0,41.2917,41.3291,41.2843,41.3291,20154.0
2019-07-09 10:45:00,55.27,55.33,55.24,55.29,19689.0,41.3216,41.3665,41.2992,41.3366,19689.0
2019-07-09 10:50:00,55.3,55.31,55.2,55.3,25969.0,41.3441,41.3515,41.2693,41.3441,25969.0
2019-07-09 10:55:00,55.3,55.35,55.25,55.26,32166.0,41.3441,41.3814,41.3067,41.3142,32166.0
2019-07-09 11:00:00,55.25,55.42,55.22,55.41,23778.0,41.3067,41.4338,41.2843,41.4263,23778.0
2019-07-09 11:05:00,55.41,55.48,55.39,55.47,33724.0,41.4263,41.4786,41.4114,41.4712,33724.0
2019-07-09 11:10:00,55.46,55.47,55.37,55.4,20272.0,41.4637,41.4712,41.3964,41.4188,20272.0
2019-07-09 11:15:00,55.41,55.44,55.38,55.41,21052.0,41.4263,41.4487,41.4039,41.4263,21052.0
2019-07-09 11:20:00,55.43,55.47,55.37,55.39,19017.0,41.4413,41.4712,41.3964,41.4114,19017.0
2019-07-09 11:25:00,55.38,55.4,55.28,55.3,24626.0,41.4039,41.4188,41.3291,41.3441,24626.0
2019-07-09 11:30:00,55.3,55.38,55.29,55.36,47682.0,41.3441,41.4039,41.3366,41.3889,47682.0
2019-07-09 11:35:00,55.37,55.42,55.32,55.41,35862.0,41.3964,41.4338,41.359,41.4263,35862.0
2019-07-09 11:40:00,55.41,55.48,55.41,55.42,30353.0,41.4263,41.4786,41.4263,41.4338,30353.0
2019-07-09 11:45:00,55.41,55.43,55.38,55.42,14053.0,41.4263,41.4413,41.4039,41.4338,14053.0
2019-07-09 11:50:00,55.43,55.45,55.4,55.45,20864.0,41.4413,41.4562,41.4188,41.4562,20864.0
2019-07-09 11:55:00,55.45,55.5,55.43,55.47,24283.0,41.4562,41.4936,41.4413,41.4712,24283.0
2019-07-09 12:00:00,55.46,55.55,55.45,55.53,20083.0,41.4637,41.531,41.4562,41.516,20083.0
2019-07-09 12:05:00,55.52,55.57,55.47,55.48,16565.0,41.5085,41.5459,41.4712,41.4786,16565.0
2019-07-09 12:10:00,55.48,55.52,55.47,55.51,20006.0,41.4786,41.5085,41.4712,41.5011,20006.0
2019-07-09 12:15:00,55.51,55.52,55.46,55.49,18411.0,41.5011,41.5085,41.4637,41.4861,18411.0
2019-07-09 12:20:00,55.49,55.49,55.39,55.39,15694.0,41.4861,41.4861,41.4114,41.4114,15694.0
2019-07-09 12:25:00,55.4,55.44,55.36,55.44,18401.0,41.4188,41.4487,41.3889,41.4487,18401.0
2019-07-09 12:30:00,55.44,55.48,55.42,55.46,17795.0,41.4487,41.4786,41.4338,41.4637,17795.0
2019-07-09 12:35:00,55.47,55.48,55.42,55.44,12375.0,41.4712,41.4786,41.4338,41.4487,12375.0
2019-07-09 12:40:00,55.44,55.47,55.42,55.45,18153.0,41.4487,41.4712,41.4338,41.4562,18153.0
2019-07-09 12:45:00,55.46,55.53,55.43,55.51,36890.0,41.4637,41.516,41.4413,41.5011,36890.0
2019-07-09 12:50:00,55.5,55.51,55.47,55.51,19244.0,41.4936,41.5011,41.4712,41.5011,19244.0
2019-07-09 12:55:00,55.5,55.52,55.47,55.48,29515.0,41.4936,41.5085,41.4712,41.4786,29515.0
2019-07-09 13:00:00,55.48,55.48,55.42,55.46,18189.0,41.4786,41.4786,41.4338,41.4637,18189.0
2019-07-09 13:05:00,55.45,55.47,55.43,55.45,13111.0,41.4562,41.4712,41.4413,41.4562,13111.0
2019-07-09 13:10:00,55.44,55.5,55.44,55.49,19865.0,41.4487,41.4936,41.4487,41.4861,19865.0
2019-07-09 13:15:00,55.48,55.48,55.45,55.46,13325.0,41.4786,41.4786,41.4562,41.4637,13325.0
2019-07-09 13:20:00,55.47,55.51,55.46,55.47,17204.0,41.4712,41.5011,41.4637,41.4712,17204.0
2019-07-09 13:25:00,55.47,55.49,55.44,55.46,22636.0,41.4712,41.4861,41.4487,41.4637,22636.0
2019-07-09 13:30:00,55.46,55.46,55.41,55.41,17097.0,41.4637,41.4637,41.4263,41.4263,17097.0
2019-07-09 13:35:00,55.42,55.46,55.39,55.46,33452.0,41.4338,41.4637,41.4114,41.4637,33452.0
2019-07-09 13:40:00,55.46,55.47,55.43,55.44,20648.0,41.4637,41.4712,41.4413,41.4487,20648.0
2019-07-09 13:45:00,55.44,55.48,55.42,55.47,19274.0,41.4487,41.4786,41.4338,41.4712,19274.0
2019-07-09 13:50:00,55.48,55.5,55.45,55.5,18105.0,41.4786,41.4936,41.4562,41.4936,18105.0
2019-07-09 13:55:00,55.5,55.58,55.49,55.55,47557.0,41.4936,41.5534,41.4861,41.531,47557.0
2019-07-09 14:00:00,55.55,55.58,55.49,55.5,23853.0,41.531,41.5534,41.4861,41.4936,23853.0
2019-07-09 14:05:00,55.49,55.5,55.45,55.48,18864.0,41.4861,41.4936,41.4562,41.4786,18864.0
2019-07-09 14:10:00,55.49,55.5,55.44,55.47,23171.0,41.4861,41.4936,41.4487,41.4712,23171.0
2019-07-09 14:15:00,55.47,55.48,55.43,55.44,24189.0,41.4712,41.4786,41.4413,41.4487,24189.0
2019-07-09 14:20:00,55.44,55.44,55.36,55.37,19116.0,41.4487,41.4487,41.3889,41.3964,19116.0
2019-07-09 14:25:00,55.36,55.41,55.35,55.36,13806.0,41.3889,41.4263,41.3814,41.3889,13806.0
2019-07-09 14:30:00,55.35,55.38,55.35,55.36,15024.0,41.3814,41.4039,41.3814,41.3889,15024.0
2019-07-09 14:35:00,55.37,55.38,55.34,55.38,15885.0,41.3964,41.4039,41.374,41.4039,15885.0
2019-07-09 14:40:00,55.38,55.44,55.36,55.41,23202.0,41.4039,41.4487,41.3889,41.4263,23202.0
2019-07-09 14:45:00,55.41,55.43,55.4,55.41,16955.0,41.4263,41.4413,41.4188,41.4263,16955.0
2019-07-09 14:50:00,55.41,55.44,55.4,55.4,15399.0,41.4263,41.4487,41.4188,41.4188,15399.0
2019-07-09 14:55:00,55.4,55.4,55.35,55.36,21939.0,41.4188,41.4188,41.3814,41.3889,21939.0
2019-07-09 15:00:00,55.36,55.4,55.34,55.39,16862.0,41.3889,41.4188,41.374,41.4114,16862.0
2019-07-09 15:05:00,55.39,55.39,55.35,55.37,28188.0,41.4114,41.4114,41.3814,41.3964,28188.0
2019-07-09 15:10:00,55.37,55.37,55.31,55.35,57744.0,41.3964,41.3964,41.3515,41.3814,57744.0
2019-07-09 15:15:00,55.35,55.39,55.33,55.39,14292.0,41.3814,41.4114,41.3665,41.4114,14292.0
2019-07-09 15:20:00,55.39,55.39,55.33,55.33,29134.0,41.4114,41.4114,41.3665,41.3665,29134.0
2019-07-09 15:25:00,55.34,55.41,55.33,55.41,26035.0,41.374,41.4263,41.3665,41.4263,26035.0
2019-07-09 15:30:00,55.41,55.41,55.38,55.41,23678.0,41.4263,41.4263,41.4039,41.4263,23678.0
2019-07-09 15:35:00,55.4,55.46,55.39,55.44,44696.0,41.4188,41.4637,41.4114,41.4487,44696.0
2019-07-09 15:40:00,55.44,55.49,55.44,55.46,51987.0,41.4487,41.4861,41.4487,41.4637,51987.0
2019-07-09 15:45:00,55.46,55.49,55.42,55.48,55694.0,41.4637,41.4861,41.4338,41.4786,55694.0
2019-07-09 15:50:00,55.47,55.61,55.47,55.6,90129.0,41.4712,41.5758,41.4712,41.5684,90129.0
2019-07-09 15:55:00,55.59,55.59,55.47,55.48,267024.0,41.5609,41.5609,41.4712,41.4786,267024.0
2019-07-10 09:30:00,55.78,55.97,55.69,55.95,121748.0,41.7029,41.845,41.6356,41.83,121748.0
2019-07-10 09:35:00,55.96,56.08,55.81,55.81,126121.0,41.8375,41.9272,41.7254,41.7254,126121.0
2019-07-10 09:40:00,55.8,55.93,55.68,55.91,42938.0,41.7179,41.8151,41.6282,41.8001,42938.0
2019-07-10 09:45:00,55.91,56.13,55.91,56.08,104286.0,41.8001,41.9646,41.8001,41.9272,104286.0
2019-07-10 09:50:00,56.09,56.15,56.04,56.06,56152.0,41.9347,41.9796,41.8973,41.9123,56152.0
2019-07-10 09:55:00,56.04,56.12,55.95,55.98,89742.0,41.8973,41.9571,41.83,41.8525,89742.0
2019-07-10 10:00:00,55.98,55.99,55.79,55.79,79704.0,41.8525,41.8599,41.7104,41.7104,79704.0
2019-07-10 10:05:00,55.79,55.86,55.76,55.77,81345.0,41.7104,41.7627,41.688,41.6955,81345.0
2019-07-10 10:10:00,55.76,55.82,55.73,55.79,72236.0,41.688,41.7328,41.6655,41.7104,72236.0
2019-07-10 10:15:00,55.79,55.84,55.7,55.8,99263.0,41.7104,41.7478,41.6431,41.7179,99263.0
2019-07-10 10:20:00,55.79,55.8,55.72,55.74,56655.0,41.7104,41.7179,41.6581,41.673,56655.0
2019-07-10 10:25:00,55.74,55.74,55.63,55.65,82598.0,41.673,41.673,41.5908,41.6057,82598.0
2019-07-10 10:30:00,55.65,55.72,55.63,55.69,83725.0,41.6057,41.6581,41.5908,41.6356,83725.0
2019-07-10 10:35:00,55.69,55.72,55.62,55.69,29535.0,41.6356,41.6581,41.5833,41.6356,29535.0
2019-07-10 10:40:00,55.68,55.68,55.59,55.64,30670.0,41.6282,41.6282,41.5609,41.5983,30670.0
2019-07-10 10:45:00,55.64,55.67,55.61,55.62,23640.0,41.5983,41.6207,41.5758,41.5833,23640.0
2019-07-10 10:50:00,55.61,55.65,55.55,55.58,31555.0,41.5758,41.6057,41.531,41.5534,31555.0
2019-07-10 10:55:00,55.58,55.71,55.58,55.68,28617.0,41.5534,41.6506,41.5534,41.6282,28617.0
2019-07-10 11:00:00,55.68,55.68,55.6,55.61,48867.0,41.6282,41.6282,41.5684,41.5758,48867.0
2019-07-10 11:05:00,55.61,55.61,55.56,55.57,34950.0,41.5758,41.5758,41.5385,41.5459,34950.0
2019-07-10 11:10:00,55.57,55.57,55.43,55.44,58307.0,41.5459,41.5459,41.4413,41.4487,58307.0
2019-07-10 11:15:00,55.44,55.51,55.4,55.48,25640.0,41.4487,41.5011,41.4188,41.4786,25640.0
2019-07-10 11:20:00,55.48,55.51,55.42,55.48,30089.0,41.4786,41.5011,41.4338,41.4786,30089.0
2019-07-10 11:25:00,55.48,55.51,55.45,55.48,22431.0,41.4786,41.5011,41.4562,41.4786,22431.0
2019-07-10 11:30:00,55.48,55.51,55.47,55.5,23388.0,41.4786,41.5011,41.4712,41.4936,23388.0
2019-07-10 11:35:00,55.49,55.51,55.43,55.47,32946.0,41.4861,41.5011,41.4413,41.4712,32946.0
2019-07-10 11:40:00,55.47,55.48,55.4,55.44,39611.0,41.4712,41.4786,41.4188,41.4487,39611.0
2019-07-10 11:45:00,55.44,55.49,55.42,55.49,24331.0,41.4487,41.4861,41.4338,41.4861,24331.0
2019-07-10 11:50:00,55.5,55.56,55.5,55.53,34246.0,41.4936,41.5385,41.4936,41.516,34246.0
2019-07-10 11:55:00,55.53,55.55,55.49,55.53,14809.0,41.516,41.531,41.4861,41.516,14809.0
2019-07-10 12:00:00,55.52,55.61,55.52,55.59,24971.0,41.5085,41.5758,41.5085,41.5609,24971.0
2019-07-10 12:05:00,55.59,55.61,55.54,55.55,19969.0,41.5609,41.5758,41.5235,41.531,19969.0
2019-07-10 12:10:00,55.55,55.56,55.53,55.55,16070.0,41.531,41.5385,41.516,41.531,16070.0
2019-07-10 12:15:00,55.55,55.61,55.54,55.58,17318.0,41.531,41.5758,41.5235,41.5534,17318.0
2019-07-10 12:20:00,55.58,55.58,55.49,55.49,19354.0,41.5534,41.5534,41.4861,41.4861,19354.0
2019-07-10 12:25:00,55.49,55.52,55.47,55.5,29334.0,41.4861,41.5085,41.4712,41.4936,29334.0
2019-07-10 12:30:00,55.5,55.52,55.47,55.51,22955.0,41.4936,41.5085,41.4712,41.5011,22955.0
2019-07-10 12:35:00,55.51,55.56,55.5,55.53,15944.0,41.5011,41.5385,41.4936,41.516,15944.0
2019-07-10 12:40:00,55.53,55.6,55.52,55.59,15975.0,41.516,41.5684,41.5085,41.5609,15975.0
2019-07-10 12:45:00,55.59,55.65,55.57,55.62,20742.0,41.5609,41.6057,41.5459,41.5833,20742.0
2019-07-10 12:50:00,55.63,55.64,55.58,55.59,25320.0,41.5908,41.5983,41.5534,41.5609,25320.0
2019-07-10 12:55:00,55.59,55.61,55.57,55.61,13665.0,41.5609,41.5758,41.5459,41.5758,13665.0
2019-07-10 13:00:00,55.61,55.65,55.6,55.62,19605.0,41.5758,41.6057,41.5684,41.5833,19605.0
2019-07-10 13:05:00,55.62,55.67,55.61,55.65,17829.0,41.5833,41.6207,41.5758,41.6057,17829.0
2019-07-10 13:10:00,55.65,55.65,55.6,55.61,7548.0,41.6057,41.6057,41.5684,41.5758,7548.0
2019-07-10 13:15:00,55.6,55.63,55.58,55.6,21578.0,41.5684,41.5908,41.5534,41.5684,21578.0
2019-07-10 13:20:00,55.61,55.62,55.58,55.6,43042.0,41.5758,41.5833,41.5534,41.5684,43042.0
2019-07-10 13:25:00,55.6,55.61,55.58,55.59,14499.0,41.5684,41.5758,41.5534,41.5609,14499.0
2019-07-10 13:30:00,55.59,55.61,55.56,55.57,19776.0,41.5609,41.5758,41.5385,41.5459,19776.0
2019-07-10 13:35:00,55.58,55.59,55.55,55.59,17640.0,41.5534,41.5609,41.531,41.5609,17640.0
2019-07-10 13:40:00,55.59,55.6,55.55,55.6,22568.0,41.5609,41.5684,41.531,41.5684,22568.0
2019-07-10 13:45:00,55.6,55.61,55.56,55.58,16138.0,41.5684,41.5758,41.5385,41.5534,16138.0
2019-07-10 13:50:00,55.59,55.61,55.58,55.59,15600.0,41.5609,41.5758,41.5534,41.5609,15600.0
2019-07-10 13:55:00,55.59,55.6,55.58,55.59,11846.0,41.5609,41.5684,41.5534,41.5609,11846.0
2019-07-10 14:00:00,55.59,55.61,55.53,55.54,40676.0,41.5609,41.5758,41.516,41.5235,40676.0
2019-07-10 14:05:00,55.54,55.55,55.47,55.48,24159.0,41.5235,41.531,41.4712,41.4786,24159.0
2019-07-10 14:10:00,55.48,55.54,55.46,55.5,20543.0,41.4786,41.5235,41.4637,41.4936,20543.0
2019-07-10 14:15:00,55.5,55.51,55.44,55.45,27241.0,41.4936,41.5011,41.4487,41.4562,27241.0
2019-07-10 14:20:00,55.45,55.46,55.43,55.44,13070.0,41.4562,41.4637,41.4413,41.4487,13070.0
2019-07-10 14:25:00,55.45,55.5,55.45,55.46,16765.0,41.4562,41.4936,41.4562,41.4637,16765.0
2019-07-10 14:30:00,55.46,55.51,55.46,55.49,21753.0,41.4637,41.5011,41.4637,41.4861,21753.0
2019-07-10 14:35:00,55.48,55.51,55.48,55.5,14755.0,41.4786,41.5011,41.4786,41.4936,14755.0
2019-07-10 14:40:00,55.5,55.51,55.48,55.51,21280.0,41.4936,41.5011,41.4786,41.5011,21280.0
2019-07-10 14:45:00,55.5,55.5,55.44,55.48,23669.0,41.4936,41.4936,41.4487,41.4786,23669.0
2019-07-10 14:50:00,55.48,55.56,55.47,55.55,17016.0,41.4786,41.5385,41.4712,41.531,17016.0
2019-07-10 14:55:00,55.55,55.61,55.55,55.58,16937.0,41.531,41.5758,41.531,41.5534,16937.0
2019-07-10 15:00:00,55.58,55.62,55.55,55.56,22233.0,41.5534,41.5833,41.531,41.5385,22233.0
2019-07-10 15:05:00,55.56,55.58,55.55,55.56,25554.0,41.5385,41.5534,41.531,41.5385,25554.0
2019-07-10 15:10:00,55.55,55.57,55.52,55.53,37379.0,41.531,41.5459,41.5085,41.516,37379.0
2019-07-10 15:15:00,55.53,55.57,55.49,55.49,40318.0,41.516,41.5459,41.4861,41.4861,40318.0
2019-07-10 15:20:00,55.5,55.53,55.47,55.48,36074.0,41.4936,41.516,41.4712,41.4786,36074.0
2019-07-10 15:25:00,55.49,55.52,55.49,55.51,26674.0,41.4861,41.5085,41.4861,41.5011,26674.0
2019-07-10 15:30:00,55.51,55.62,55.5,55.61,44379.0,41.5011,41.5833,41.4936,41.5758,44379.0
2019-07-10 15:35:00,55.6,55.61,55.56,55.6,36016.0,41.5684,41.5758,41.5385,41.5684,36016.0
2019-07-10 15:40:00,55.6,55.64,55.58,55.64,63750.0,41.5684,41.5983,41.5534,41.5983,63750.0
2019-07-10 15:45:00,55.64,55.65,55.56,55.61,114530.0,41.5983,41.6057,41.5385,41.5758,114530.0
2019-07-10 15:50:00,55.61,55.68,55.58,55.64,109557.0,41.5758,41.6282,41.5534,41.5983,109557.0
2019-07-10 15:55:00,55.64,55.65,55.55,55.57,367852.0,41.5983,41.6057,41.531,41.5459,367852.0
2019-07-11 09:30:00,56.6,56.89,56.15,56.76,512471.0,42.316,42.5328,41.9796,42.4356,512471.0
2019-07-11 09:35:00,56.75,56.95,56.47,56.91,284616.0,42.4281,42.5777,42.2188,42.5478,284616.0
2019-07-11 09:40:00,56.91,56.92,56.49,56.66,235142.0,42.5478,42.5552,42.2337,42.3608,235142.0
2019-07-11 09:45:00,56.65,56.66,56.11,56.17,251268.0,42.3534,42.3608,41.9496,41.9945,251268.0
2019-07-11 09:50:00,56.15,56.37,56.08,56.33,187931.0,41.9796,42.144,41.9272,42.1141,187931.0
2019-07-11 09:55:00,56.33,56.49,56.31,56.42,91221.0,42.1141,42.2337,42.0992,42.1814,91221.0
2019-07-11 10:00:00,56.45,56.53,56.35,56.37,93568.0,42.2038,42.2637,42.1291,42.144,93568.0
2019-07-11 10:05:00,56.37,56.44,56.27,56.36,104943.0,42.144,42.1964,42.0693,42.1366,104943.0
2019-07-11 10:10:00,56.37,56.37,56.0,56.09,192169.0,42.144,42.144,41.8674,41.9347,192169.0
2019-07-11 10:15:00,56.08,56.22,56.04,56.05,211584.0,41.9272,42.0319,41.8973,41.9048,211584.0
2019-07-11 10:20:00,56.05,56.11,55.99,56.02,126490.0,41.9048,41.9496,41.8599,41.8824,126490.0
2019-07-11 10:25:00,56.02,56.1,55.95,56.09,62074.0,41.8824,41.9422,41.83,41.9347,62074.0
2019-07-11 10:30:00,56.1,56.2,56.08,56.12,55700.0,41.9422,42.0169,41.9272,41.9571,55700.0
2019-07-11 10:35:00,56.12,56.15,56.05,56.05,49250.0,41.9571,41.9796,41.9048,41.9048,49250.0
2019-07-11 10:40:00,56.06,56.12,56.02,56.02,38750.0,41.9123,41.9571,41.8824,41.8824,38750.0
2019-07-11 10:45:00,56.04,56.04,55.95,56.0,36695.0,41.8973,41.8973,41.83,41.8674,36695.0
2019-07-11 10:50:00,56.01,56.03,55.91,56.0,46557.0,41.8749,41.8898,41.8001,41.8674,46557.0
2019-07-11 10:55:00,55.99,56.01,55.93,55.98,35141.0,41.8599,41.8749,41.8151,41.8525,35141.0
2019-07-11 11:00:00,55.98,56.06,55.92,56.05,64861.0,41.8525,41.9123,41.8076,41.9048,64861.0
2019-07-11 11:05:00,56.06,56.19,56.03,56.16,43713.0,41.9123,42.0095,41.8898,41.987,43713.0
2019-07-11 11:10:00,56.16,56.21,56.11,56.15,99722.0,41.987,42.0244,41.9496,41.9796,99722.0
2019-07-11 11:15:00,56.14,56.3,56.11,56.28,52357.0,41.9721,42.0917,41.9496,42.0767,52357.0
2019-07-11 11:20:00,56.28,56.29,56.18,56.19,30391.0,42.0767,42.0842,42.002,42.0095,30391.0
2019-07-11 11:25:00,56.19,56.19,56.1,56.11,41952.0,42.0095,42.0095,41.9422,41.9496,41952.0
2019-07-11 11:30:00,56.11,56.19,56.09,56.19,30126.0,41.9496,42.0095,41.9347,42.0095,30126.0
2019-07-11 11:35:00,56.19,56.25,56.17,56.22,23593.0,42.0095,42.0543,41.9945,42.0319,23593.0
2019-07-11 11:40:00,56.23,56.25,56.21,56.23,25748.0,42.0394,42.0543,42.0244,42.0394,25748.0
2019-07-11 11:45:00,56.22,56.25,56.19,56.23,32496.0,42.0319,42.0543,42.0095,42.0394,32496.0
2019-07-11 11:50:00,56.22,56.26,56.2,56.21,35565.0,42.0319,42.0618,42.0169,42.0244,35565.0
2019-07-11 11:55:00,56.2,56.23,56.14,56.15,31969.0,42.0169,42.0394,41.9721,41.9796,31969.0
2019-07-11 12:00:00,56.16,56.19,56.06,56.08,35591.0,41.987,42.0095,41.9123,41.9272,35591.0
2019-07-11 12:05:00,56.08,56.11,56.02,56.05,35338.0,41.9272,41.9496,41.8824,41.9048,35338.0
2019-07-11 12:10:00,56.06,56.12,56.02,56.03,25053.0,41.9123,41.9571,41.8824,41.8898,25053.0
2019-07-11 12:15:00,56.02,56.1,56.01,56.08,26588.0,41.8824,41.9422,41.8749,41.9272,26588.0
2019-07-11 12:20:00,56.07,56.09,56.03,56.05,26636.0,41.9197,41.9347,41.8898,41.9048,26636.0
2019-07-11 12:25:00,56.05,56.07,56.03,56.04,25704.0,41.9048,41.9197,41.8898,41.8973,25704.0
2019-07-11 12:30:00,56.04,56.08,55.99,56.02,30352.0,41.8973,41.9272,41.8599,41.8824,30352.0
2019-07-11 12:35:00,56.02,56.03,55.98,56.0,32769.0,41.8824,41.8898,41.8525,41.8674,32769.0
2019-07-11 12:40:00,56.0,56.04,55.99,56.01,53462.0,41.8674,41.8973,41.8599,41.8749,53462.0
2019-07-11 12:45:00,56.02,56.04,56.01,56.02,27317.0,41.8824,41.8973,41.8749,41.8824,27317.0
2019-07-11 12:50:00,56.02,56.04,55.98,56.02,42316.0,41.8824,41.8973,41.8525,41.8824,42316.0
2019-07-11 12:55:00,56.03,56.04,56.01,56.02,27812.0,41.8898,41.8973,41.8749,41.8824,27812.0
2019-07-11 13:00:00,56.02,56.04,55.94,55.96,47871.0,41.8824,41.8973,41.8226,41.8375,47871.0
2019-07-11 13:05:00,55.96,55.97,55.91,55.91,21073.0,41.8375,41.845,41.8001,41.8001,21073.0
2019-07-11 13:10:00,55.91,55.94,55.86,55.89,27786.0,41.8001,41.8226,41.7627,41.7852,27786.0
2019-07-11 13:15:00,55.89,55.95,55.88,55.91,22224.0,41.7852,41.83,41.7777,41.8001,22224.0
2019-07-11 13:20:00,55.91,55.93,55.89,55.93,20488.0,41.8001,41.8151,41.7852,41.8151,20488.0
2019-07-11 13:25:00,55.93,55.93,55.82,55.84,50921.0,41.8151,41.8151,41.7328,41.7478,50921.0
2019-07-11 13:30:00,55.83,55.9,55.82,55.86,52173.0,41.7403,41.7926,41.7328,41.7627,52173.0
2019-07-11 13:35:00,55.86,55.86,55.72,55.75,86048.0,41.7627,41.7627,41.6581,41.6805,86048.0
2019-07-11 13:40:00,55.76,55.78,55.64,55.67,39625.0,41.688,41.7029,41.5983,41.6207,39625.0
2019-07-11 13:45:00,55.67,55.67,55.62,55.65,30178.0,41.6207,41.6207,41.5833,41.6057,30178.0
2019-07-11 13:50:00,55.66,55.67,55.62,55.66,28929.0,41.6132,41.6207,41.5833,41.6132,28929.0
2019-07-11 13:55:00,55.66,55.68,55.64,55.65,21828.0,41.6132,41.6282,41.5983,41.6057,21828.0
2019-07-11 14:00:00,55.65,55.66,55.56,55.63,75909.0,41.6057,41.6132,41.5385,41.5908,75909.0
2019-07-11 14:05:00,55.63,55.64,55.55,55.55,41603.0,41.5908,41.5983,41.531,41.531,41603.0
2019-07-11 14:10:00,55.55,55.61,55.55,55.61,36953.0,41.531,41.5758,41.531,41.5758,36953.0
2019-07-11 14:15:00,55.61,55.62,55.53,55.54,54922.0,41.5758,41.5833,41.516,41.5235,54922.0
2019-07-11 14:20:00,55.55,55.59,55.5,55.56,30134.0,41.531,41.5609,41.4936,41.5385,30134.0
2019-07-11 14:25:00,55.55,55.58,55.52,55.58,16958.0,41.531,41.5534,41.5085,41.5534,16958.0
2019-07-11 14:30:00,55.59,55.66,55.58,55.64,299455.0,41.5609,41.6132,41.5534,41.5983,299455.0
2019-07-11 14:35:00,55.63,55.65,55.54,55.54,40298.0,41.5908,41.6057,41.5235,41.5235,40298.0
2019-07-11 14:40:00,55.54,55.61,55.53,55.55,33369.0,41.5235,41.5758,41.516,41.531,33369.0
2019-07-11 14:45:00,55.55,55.57,55.52,55.52,20212.0,41.531,41.5459,41.5085,41.5085,20212.0
2019-07-11 14:50:00,55.52,55.56,55.48,55.51,131045.0,41.5085,41.5385,41.4786,41.5011,131045.0
2019-07-11 14:55:00,55.5,55.53,55.49,55.52,36411.0,41.4936,41.516,41.4861,41.5085,36411.0
2019-07-11 15:00:00,55.52,55.52,55.38,55.39,53488.0,41.5085,41.5085,41.4039,41.4114,53488.0
2019-07-11 15:05:00,55.4,55.41,55.33,55.36,48170.0,41.4188,41.4263,41.3665,41.3889,48170.0
2019-07-11 15:10:00,55.37,55.37,55.29,55.32,56725.0,41.3964,41.3964,41.3366,41.359,56725.0
2019-07-11 15:15:00,55.32,55.35,55.31,55.32,66514.0,41.359,41.3814,41.3515,41.359,66514.0
2019-07-11 15:20:00,55.32,55.37,55.29,55.36,53675.0,41.359,41.3964,41.3366,41.3889,53675.0
2019-07-11 15:25:00,55.36,55.41,55.33,55.34,51782.0,41.3889,41.4263,41.3665,41.374,51782.0
2019-07-11 15:30:00,55.35,55.43,55.34,55.41,75066.0,41.3814,41.4413,41.374,41.4263,75066.0
2019-07-11 15:35:00,55.41,55.54,55.41,55.5,84118.0,41.4263,41.5235,41.4263,41.4936,84118.0
2019-07-11 15:40:00,55.5,55.5,55.46,55.48,93704.0,41.4936,41.4936,41.4637,41.4786,93704.0
2019-07-11 15:45:00,55.48,55.6,55.47,55.6,63351.0,41.4786,41.5684,41.4712,41.5684,63351.0
2019-07-11 15:50:00,55.6,55.62,55.55,55.58,132460.0,41.5684,41.5833,41.531,41.5534,132460.0
2019-07-11 15:55:00,55.58,55.62,55.56,55.62,211872.0,41.5534,41.5833,41.5385,41.5833,211872.0
2019-07-12 09:30:00,56.24,56.26,55.56,55.63,198196.0,42.0468,42.0618,41.5385,41.5908,198196.0
2019-07-12 09:35:00,55.63,55.84,55.57,55.78,30810.0,41.5908,41.7478,41.5459,41.7029,30810.0
2019-07-12 09:40:00,55.76,55.86,55.69,55.75,32409.0,41.688,41.7627,41.6356,41.6805,32409.0
2019-07-12 09:45:00,55.75,55.9,55.7,55.79,38832.0,41.6805,41.7926,41.6431,41.7104,38832.0
2019-07-12 09:50:00,55.79,55.91,55.75,55.91,37528.0,41.7104,41.8001,41.6805,41.8001,37528.0
2019-07-12 09:55:00,55.91,55.95,55.84,55.87,38762.0,41.8001,41.83,41.7478,41.7702,38762.0
2019-07-12 10:00:00,55.87,55.97,55.86,55.95,34454.0,41.7702,41.845,41.7627,41.83,34454.0
2019-07-12 10:05:00,55.95,55.97,55.89,55.95,23719.0,41.83,41.845,41.7852,41.83,23719.0
2019-07-12 10:10:00,55.95,55.95,55.86,55.91,56434.0,41.83,41.83,41.7627,41.8001,56434.0
2019-07-12 10:15:00,55.91,55.96,55.87,55.92,33852.0,41.8001,41.8375,41.7702,41.8076,33852.0
2019-07-12 10:20:00,55.93,55.99,55.91,55.97,44439.0,41.8151,41.8599,41.8001,41.845,44439.0
2019-07-12 10:25:00,55.97,56.0,55.94,55.98,29379.0,41.845,41.8674,41.8226,41.8525,29379.0
2019-07-12 10:30:00,55.99,56.01,55.96,55.98,35981.0,41.8599,41.8749,41.8375,41.8525,35981.0
2019-07-12 10:35:00,55.98,56.01,55.86,55.91,50515.0,41.8525,41.8749,41.7627,41.8001,50515.0
2019-07-12 10:40:00,55.91,55.92,55.69,55.69,40403.0,41.8001,41.8076,41.6356,41.6356,40403.0
2019-07-12 10:45:00,55.69,55.74,55.62,55.65,38033.0,41.6356,41.673,41.5833,41.6057,38033.0
2019-07-12 10:50:00,55.65,55.7,55.64,55.67,30948.0,41.6057,41.6431,41.5983,41.6207,30948.0
2019-07-12 10:55:00,55.68,55.85,55.67,55.83,44429.0,41.6282,41.7553,41.6207,41.7403,44429.0
2019-07-12 11:00:00,55.83,55.83,55.75,55.75,23107.0,41.7403,41.7403,41.6805,41.6805,23107.0
2019-07-12 11:05:00,55.75,55.78,55.72,55.77,25942.0,41.6805,41.7029,41.6581,41.6955,25942.0
2019-07-12 11:10:00,55.77,55.78,55.72,55.73,37558.0,41.6955,41.7029,41.6581,41.6655,37558.0
2019-07-12 11:15:00,55.73,55.89,55.73,55.87,26923.0,41.6655,41.7852,41.6655,41.7702,26923.0
2019-07-12 11:20:00,55.87,55.88,55.8,55.82,20205.0,41.7702,41.7777,41.7179,41.7328,20205.0
2019-07-12 11:25:00,55.82,55.85,55.82,55.84,20297.0,41.7328,41.7553,41.7328,41.7478,20297.0
2019-07-12 11:30:00,55.84,55.84,55.77,55.79,19015.0,41.7478,41.7478,41.6955,41.7104,19015.0
2019-07-12 11:35:00,55.79,55.8,55.74,55.75,14522.0,41.7104,41.7179,41.673,41.6805,14522.0
2019-07-12 11:40:00,55.75,55.76,55.68,55.7,27005.0,41.6805,41.688,41.6282,41.6431,27005.0
2019-07-12 11:45:00,55.71,55.71,55.64,55.69,16105.0,41.6506,41.6506,41.5983,41.6356,16105.0
2019-07-12 11:50:00,55.68,55.69,55.59,55.66,36660.0,41.6282,41.6356,41.5609,41.6132,36660.0
2019-07-12 11:55:00,55.66,55.71,55.63,55.69,26424.0,41.6132,41.6506,41.5908,41.6356,26424.0
2019-07-12 12:00:00,55.69,55.71,55.65,55.69,19354.0,41.6356,41.6506,41.6057,41.6356,19354.0
2019-07-12 12:05:00,55.69,55.77,55.68,55.72,30128.0,41.6356,41.6955,41.6282,41.6581,30128.0
2019-07-12 12:10:00,55.73,55.73,55.67,55.73,18688.0,41.6655,41.6655,41.6207,41.6655,18688.0
2019-07-12 12:15:00,55.73,55.74,55.7,55.73,29213.0,41.6655,41.673,41.6431,41.6655,29213.0
2019-07-12 12:20:00,55.73,55.74,55.68,55.73,30420.0,41.6655,41.673,41.6282,41.6655,30420.0
2019-07-12 12:25:00,55.73,55.76,55.71,55.72,25265.0,41.6655,41.688,41.6506,41.6581,25265.0
2019-07-12 12:30:00,55.71,55.71,55.62,55.64,15482.0,41.6506,41.6506,41.5833,41.5983,15482.0
2019-07-12 12:35:00,55.64,55.7,55.64,55.67,17173.0,41.5983,41.6431,41.5983,41.6207,17173.0
2019-07-12 12:40:00,55.67,55.69,55.63,55.68,18521.0,41.6207,41.6356,41.5908,41.6282,18521.0
2019-07-12 12:45:00,55.68,55.78,55.67,55.76,95102.0,41.6282,41.7029,41.6207,41.688,95102.0
2019-07-12 12:50:00,55.76,55.87,55.75,55.86,31490.0,41.688,41.7702,41.6805,41.7627,31490.0
2019-07-12 12:55:00,55.85,55.88,55.82,55.84,25059.0,41.7553,41.7777,41.7328,41.7478,25059.0
2019-07-12 13:00:00,55.84,55.88,55.82,55.88,21200.0,41.7478,41.7777,41.7328,41.7777,21200.0
2019-07-12 13:05:00,55.88,55.93,55.86,55.91,17939.0,41.7777,41.8151,41.7627,41.8001,17939.0
2019-07-12 13:10:00,55.92,55.93,55.88,55.9,18444.0,41.8076,41.8151,41.7777,41.7926,18444.0
2019-07-12 13:15:00,55.9,55.9,55.83,55.84,16502.0,41.7926,41.7926,41.7403,41.7478,16502.0
2019-07-12 13:20:00,55.84,55.93,55.83,55.9,28426.0,41.7478,41.8151,41.7403,41.7926,28426.0
2019-07-12 13:25:00,55.91,55.94,55.9,55.91,23018.0,41.8001,41.8226,41.7926,41.8001,23018.0
2019-07-12 13:30:00,55.91,55.91,55.81,55.82,46720.0,41.8001,41.8001,41.7254,41.7328,46720.0
2019-07-12 13:35:00,55.82,55.83,55.78,55.8,27160.0,41.7328,41.7403,41.7029,41.7179,27160.0
2019-07-12 13:40:00,55.8,55.82,55.79,55.8,22040.0,41.7179,41.7328,41.7104,41.7179,22040.0
2019-07-12 13:45:00,55.8,55.81,55.78,55.79,15818.0,41.7179,41.7254,41.7029,41.7104,15818.0
2019-07-12 13:50:00,55.8,55.82,55.76,55.76,20496.0,41.7179,41.7328,41.688,41.688,20496.0
2019-07-12 13:55:00,55.76,55.8,55.76,55.78,24327.0,41.688,41.7179,41.688,41.7029,24327.0
2019-07-12 14:00:00,55.79,55.8,55.76,55.77,18715.0,41.7104,41.7179,41.688,41.6955,18715.0
2019-07-12 14:05:00,55.77,55.78,55.75,55.78,16382.0,41.6955,41.7029,41.6805,41.7029,16382.0
2019-07-12 14:10:00,55.78,55.8,55.74,55.79,18993.0,41.7029,41.7179,41.673,41.7104,18993.0
2019-07-12 14:15:00,55.79,55.81,55.78,55.8,11867.0,41.7104,41.7254,41.7029,41.7179,11867.0
2019-07-12 14:20:00,55.79,55.8,55.77,55.79,17136.0,41.7104,41.7179,41.6955,41.7104,17136.0
2019-07-12 14:25:00,55.79,55.8,55.77,55.79,17198.0,41.7104,41.7179,41.6955,41.7104,17198.0
2019-07-12 14:30:00,55.79,55.81,55.78,55.8,26024.0,41.7104,41.7254,41.7029,41.7179,26024.0
2019-07-12 14:35:00,55.8,55.83,55.79,55.83,20571.0,41.7179,41.7403,41.7104,41.7403,20571.0
2019-07-12 14:40:00,55.83,55.83,55.75,55.76,20306.0,41.7403,41.7403,41.6805,41.688,20306.0
2019-07-12 14:45:00,55.76,55.79,55.72,55.76,19769.0,41.688,41.7104,41.6581,41.688,19769.0
2019-07-12 14:50:00,55.75,55.81,55.75,55.8,21478.0,41.6805,41.7254,41.6805,41.7179,21478.0
2019-07-12 14:55:00,55.8,55.81,55.76,55.8,16718.0,41.7179,41.7254,41.688,41.7179,16718.0
2019-07-12 15:00:00,55.8,55.81,55.75,55.8,25229.0,41.7179,41.7254,41.6805,41.7179,25229.0
2019-07-12 15:05:00,55.8,55.82,55.78,55.81,40262.0,41.7179,41.7328,41.7029,41.7254,40262.0
2019-07-12 15:10:00,55.81,55.81,55.76,55.78,25681.0,41.7254,41.7254,41.688,41.7029,25681.0
2019-07-12 15:15:00,55.77,55.78,55.75,55.78,20469.0,41.6955,41.7029,41.6805,41.7029,20469.0
2019-07-12 15:20:00,55.78,55.82,55.76,55.81,45040.0,41.7029,41.7328,41.688,41.7254,45040.0
2019-07-12 15:25:00,55.82,55.83,55.8,55.83,42056.0,41.7328,41.7403,41.7179,41.7403,42056.0
2019-07-12 15:30:00,55.83,55.86,55.81,55.81,47622.0,41.7403,41.7627,41.7254,41.7254,47622.0
2019-07-12 15:35:00,55.82,55.84,55.8,55.83,67345.0,41.7328,41.7478,41.7179,41.7403,67345.0
2019-07-12 15:40:00,55.83,55.86,55.8,55.81,57128.0,41.7403,41.7627,41.7179,41.7254,57128.0
2019-07-12 15:45:00,55.8,55.81,55.79,55.8,61183.0,41.7179,41.7254,41.7104,41.7179,61183.0
2019-07-12 15:50:00,55.81,55.82,55.75,55.8,95102.0,41.7254,41.7328,41.6805,41.7179,95102.0
2019-07-12 15:55:00,55.81,55.82,55.69,55.74,258541.0,41.7254,41.7328,41.6356,41.673,258541.0
2019-07-15 09:30:00,55.96,56.12,55.74,56.04,110389.0,41.8375,41.9571,41.673,41.8973,110389.0
2019-07-15 09:35:00,56.05,56.16,55.94,56.13,32641.0,41.9048,41.987,41.8226,41.9646,32641.0
2019-07-15 09:40:00,56.13,56.14,55.94,55.99,28967.0,41.9646,41.9721,41.8226,41.8599,28967.0
2019-07-15 09:45:00,55.99,56.0,55.82,55.84,29365.0,41.8599,41.8674,41.7328,41.7478,29365.0
2019-07-15 09:50:00,55.84,55.91,55.76,55.91,37693.0,41.7478,41.8001,41.688,41.8001,37693.0
2019-07-15 09:55:00,55.91,56.01,55.88,55.99,34010.0,41.8001,41.8749,41.7777,41.8599,34010.0
2019-07-15 10:00:00,56.0,56.06,55.94,56.02,33843.0,41.8674,41.9123,41.8226,41.8824,33843.0
2019-07-15 10:05:00,56.01,56.05,55.88,55.9,38451.0,41.8749,41.9048,41.7777,41.7926,38451.0
2019-07-15 10:10:00,55.9,55.94,55.88,55.93,34345.0,41.7926,41.8226,41.7777,41.8151,34345.0
2019-07-15 10:15:00,55.93,56.01,55.89,55.91,37998.0,41.8151,41.8749,41.7852,41.8001,37998.0
2019-07-15 10:20:00,55.91,55.99,55.88,55.91,43718.0,41.8001,41.8599,41.7777,41.8001,43718.0
2019-07-15 10:25:00,55.92,56.0,55.85,56.0,51293.0,41.8076,41.8674,41.7553,41.8674,51293.0
2019-07-15 10:30:00,56.0,56.03,55.92,56.02,58832.0,41.8674,41.8898,41.8076,41.8824,58832.0
2019-07-15 10:35:00,56.01,56.05,55.91,55.92,27549.0,41.8749,41.9048,41.8001,41.8076,27549.0
2019-07-15 10:40:00,55.92,55.97,55.88,55.92,24196.0,41.8076,41.845,41.7777,41.8076,24196.0
2019-07-15 10:45:00,55.92,55.93,55.86,55.9,28939.0,41.8076,41.8151,41.7627,41.7926,28939.0
2019-07-15 10:50:00,55.9,55.97,55.89,55.93,38094.0,41.7926,41.845,41.7852,41.8151,38094.0
2019-07-15 10:55:00,55.94,55.95,55.9,55.92,30865.0,41.8226,41.83,41.7926,41.8076,30865.0
2019-07-15 11:00:00,55.91,55.93,55.86,55.89,33469.0,41.8001,41.8151,41.7627,41.7852,33469.0
2019-07-15 11:05:00,55.9,56.0,55.89,55.96,41169.0,41.7926,41.8674,41.7852,41.8375,41169.0
2019-07-15 11:10:00,55.96,55.97,55.87,55.89,34970.0,41.8375,41.845,41.7702,41.7852,34970.0
2019-07-15 11:15:00,55.9,55.95,55.89,55.89,25787.0,41.7926,41.83,41.7852,41.7852,25787.0
2019-07-15 11:20:00,55.9,55.94,55.89,55.94,21807.0,41.7926,41.8226,41.7852,41.8226,21807.0
2019-07-15 11:25:00,55.94,55.94,55.9,55.93,26535.0,41.8226,41.8226,41.7926,41.8151,26535.0
2019-07-15 11:30:00,55.92,55.93,55.85,55.88,20420.0,41.8076,41.8151,41.7553,41.7777,20420.0
2019-07-15 11:35:00,55.88,55.96,55.87,55.96,25535.0,41.7777,41.8375,41.7702,41.8375,25535.0
2019-07-15 11:40:00,55.95,56.06,55.95,56.02,47714.0,41.83,41.9123,41.83,41.8824,47714.0
2019-07-15 11:45:00,56.02,56.08,56.01,56.08,30271.0,41.8824,41.9272,41.8749,41.9272,30271.0
2019-07-15 11:50:00,56.07,56.12,56.03,56.05,47128.0,41.9197,41.9571,41.8898,41.9048,47128.0
2019-07-15 11:55:00,56.05,56.07,56.02,56.02,27557.0,41.9048,41.9197,41.8824,41.8824,27557.0
2019-07-15 12:00:00,56.02,56.06,55.98,56.0,90360.0,41.8824,41.9123,41.8525,41.8674,90360.0
2019-07-15 12:05:00,55.99,56.02,55.96,55.99,25289.0,41.8599,41.8824,41.8375,41.8599,25289.0
2019-07-15 12:10:00,55.99,56.0,55.95,55.99,19979.0,41.8599,41.8674,41.83,41.8599,19979.0
2019-07-15 12:15:00,55.99,55.99,55.96,55.98,19687.0,41.8599,41.8599,41.8375,41.8525,19687.0
2019-07-15 12:20:00,55.97,56.0,55.95,55.96,16700.0,41.845,41.8674,41.83,41.8375,16700.0
2019-07-15 12:25:00,55.97,56.0,55.93,55.95,27625.0,41.845,41.8674,41.8151,41.83,27625.0
2019-07-15 12:30:00,55.95,55.98,55.92,55.94,16290.0,41.83,41.8525,41.8076,41.8226,16290.0
2019-07-15 12:35:00,55.94,55.96,55.91,55.91,18165.0,41.8226,41.8375,41.8001,41.8001,18165.0
2019-07-15 12:40:00,55.92,55.95,55.91,55.92,13492.0,41.8076,41.83,41.8001,41.8076,13492.0
2019-07-15 12:45:00,55.92,55.95,55.91,55.95,17088.0,41.8076,41.83,41.8001,41.83,17088.0
2019-07-15 12:50:00,55.94,55.95,55.9,55.91,17454.0,41.8226,41.83,41.7926,41.8001,17454.0
2019-07-15 12:55:00,55.91,55.97,55.91,55.96,20341.0,41.8001,41.845,41.8001,41.8375,20341.0
2019-07-15 13:00:00,55.95,55.96,55.91,55.91,13440.0,41.83,41.8375,41.8001,41.8001,13440.0
2019-07-15 13:05:00,55.91,55.94,55.89,55.9,15458.0,41.8001,41.8226,41.7852,41.7926,15458.0
2019-07-15 13:10:00,55.9,55.94,55.88,55.93,25565.0,41.7926,41.8226,41.7777,41.8151,25565.0
2019-07-15 13:15:00,55.93,55.95,55.92,55.93,16874.0,41.8151,41.83,41.8076,41.8151,16874.0
2019-07-15 13:20:00,55.94,55.98,55.91,55.94,17246.0,41.8226,41.8525,41.8001,41.8226,17246.0
2019-07-15 13:25:00,55.95,55.97,55.94,55.95,12564.0,41.83,41.845,41.8226,41.83,12564.0
2019-07-15 13:30:00,55.94,55.97,55.93,55.96,17161.0,41.8226,41.845,41.8151,41.8375,17161.0
2019-07-15 13:35:00,55.96,55.97,55.91,55.92,27598.0,41.8375,41.845,41.8001,41.8076,27598.0
2019-07-15 13:40:00,55.92,55.93,55.91,55.91,16105.0,41.8076,41.8151,41.8001,41.8001,16105.0
2019-07-15 13:45:00,55.92,55.93,55.88,55.91,22333.0,41.8076,41.8151,41.7777,41.8001,22333.0
2019-07-15 13:50:00,55.91,55.95,55.91,55.93,22648.0,41.8001,41.83,41.8001,41.8151,22648.0
2019-07-15 13:55:00,55.94,55.95,55.9,55.91,36974.0,41.8226,41.83,41.7926,41.8001,36974.0
2019-07-15 14:00:00,55.9,55.95,55.9,55.91,27629.0,41.7926,41.83,41.7926,41.8001,27629.0
2019-07-15 14:05:00,55.92,55.93,55.88,55.89,10317.0,41.8076,41.8151,41.7777,41.7852,10317.0
2019-07-15 14:10:00,55.89,55.9,55.85,55.87,20915.0,41.7852,41.7926,41.7553,41.7702,20915.0
2019-07-15 14:15:00,55.86,55.87,55.81,55.81,28027.0,41.7627,41.7702,41.7254,41.7254,28027.0
2019-07-15 14:20:00,55.81,55.84,55.8,55.83,13488.0,41.7254,41.7478,41.7179,41.7403,13488.0
2019-07-15 14:25:00,55.83,55.83,55.8,55.81,22785.0,41.7403,41.7403,41.7179,41.7254,22785.0
2019-07-15 14:30:00,55.82,55.83,55.81,55.82,11870.0,41.7328,41.7403,41.7254,41.7328,11870.0
2019-07-15 14:35:00,55.82,55.84,55.8,55.82,18170.0,41.7328,41.7478,41.7179,41.7328,18170.0
2019-07-15 14:40:00,55.81,55.83,55.79,55.8,19987.0,41.7254,41.7403,41.7104,41.7179,19987.0
2019-07-15 14:45:00,55.8,55.83,55.8,55.82,20349.0,41.7179,41.7403,41.7179,41.7328,20349.0
2019-07-15 14:50:00,55.82,55.82,55.77,55.79,17126.0,41.7328,41.7328,41.6955,41.7104,17126.0
2019-07-15 14:55:00,55.79,55.82,55.78,55.82,9806.0,41.7104,41.7328,41.7029,41.7328,9806.0
2019-07-15 15:00:00,55.82,55.86,55.81,55.83,23524.0,41.7328,41.7627,41.7254,41.7403,23524.0
2019-07-15 15:05:00,55.84,55.89,55.83,55.88,17007.0,41.7478,41.7852,41.7403,41.7777,17007.0
2019-07-15 15:10:00,55.88,55.88,55.86,55.87,19074.0,41.7777,41.7777,41.7627,41.7702,19074.0
2019-07-15 15:15:00,55.87,55.9,55.85,55.89,27270.0,41.7702,41.7926,41.7553,41.7852,27270.0
2019-07-15 15:20:00,55.89,55.92,55.86,55.91,34860.0,41.7852,41.8076,41.7627,41.8001,34860.0
2019-07-15 15:25:00,55.9,55.91,55.86,55.88,25943.0,41.7926,41.8001,41.7627,41.7777,25943.0
2019-07-15 15:30:00,55.88,55.9,55.87,55.87,34175.0,41.7777,41.7926,41.7702,41.7702,34175.0
2019-07-15 15:35:00,55.87,55.88,55.86,55.87,30336.0,41.7702,41.7777,41.7627,41.7702,30336.0
2019-07-15 15:40:00,55.87,55.9,55.86,55.9,45867.0,41.7702,41.7926,41.7627,41.7926,45867.0
2019-07-15 15:45:00,55.9,55.9,55.84,55.84,57946.0,41.7926,41.7926,41.7478,41.7478,57946.0
2019-07-15 15:50:00,55.85,55.85,55.83,55.84,50365.0,41.7553,41.7553,41.7403,41.7478,50365.0
2019-07-15 15:55:00,55.84,55.89,55.81,55.89,189241.0,41.7478,41.7852,41.7254,41.7852,189241.0
2019-07-16 09:30:00,56.1,56.15,55.96,56.07,95113.0,41.9422,41.9796,41.8375,41.9197,95113.0
2019-07-16 09:35:00,56.08,56.13,55.94,55.94,24092.0,41.9272,41.9646,41.8226,41.8226,24092.0
2019-07-16 09:40:00,55.96,56.0,55.8,55.84,15613.0,41.8375,41.8674,41.7179,41.7478,15613.0
2019-07-16 09:45:00,55.85,55.96,55.83,55.91,25163.0,41.7553,41.8375,41.7403,41.8001,25163.0
2019-07-16 09:50:00,55.91,56.04,55.88,56.02,34397.0,41.8001,41.8973,41.7777,41.8824,34397.0
2019-07-16 09:55:00,56.01,56.07,55.95,56.05,33250.0,41.8749,41.9197,41.83,41.9048,33250.0
2019-07-16 10:00:00,56.06,56.11,56.01,56.1,27569.0,41.9123,41.9496,41.8749,41.9422,27569.0
2019-07-16 10:05:00,56.11,56.12,56.03,56.06,27396.0,41.9496,41.9571,41.8898,41.9123,27396.0
2019-07-16 10:10:00,56.06,56.11,56.04,56.11,31044.0,41.9123,41.9496,41.8973,41.9496,31044.0
2019-07-16 10:15:00,56.11,56.12,56.0,56.03,57090.0,41.9496,41.9571,41.8674,41.8898,57090.0
2019-07-16 10:20:00,56.04,56.05,55.95,55.97,28030.0,41.8973,41.9048,41.83,41.845,28030.0
2019-07-16 10:25:00,55.98,56.0,55.92,55.97,19214.0,41.8525,41.8674,41.8076,41.845,19214.0
2019-07-16 10:30:00,55.98,56.04,55.97,56.01,20333.0,41.8525,41.8973,41.845,41.8749,20333.0
2019-07-16 10:35:00,56.01,56.01,55.83,55.83,23405.0,41.8749,41.8749,41.7403,41.7403,23405.0
2019-07-16 10:40:00,55.85,55.92,55.83,55.9,18718.0,41.7553,41.8076,41.7403,41.7926,18718.0
2019-07-16 10:45:00,55.92,55.92,55.8,55.8,37265.0,41.8076,41.8076,41.7179,41.7179,37265.0
2019-07-16 10:50:00,55.79,55.79,55.69,55.76,49657.0,41.7104,41.7104,41.6356,41.688,49657.0
2019-07-16 10:55:00,55.77,55.83,55.75,55.81,37597.0,41.6955,41.7403,41.6805,41.7254,37597.0
2019-07-16 11:00:00,55.8,55.87,55.78,55.86,40020.0,41.7179,41.7702,41.7029,41.7627,40020.0
2019-07-16 11:05:00,55.86,55.89,55.83,55.85,57711.0,41.7627,41.7852,41.7403,41.7553,57711.0
2019-07-16 11:10:00,55.84,55.85,55.75,55.77,62646.0,41.7478,41.7553,41.6805,41.6955,62646.0
2019-07-16 11:15:00,55.77,55.85,55.77,55.8,35683.0,41.6955,41.7553,41.6955,41.7179,35683.0
2019-07-16 11:20:00,55.81,55.82,55.74,55.77,40357.0,41.7254,41.7328,41.673,41.6955,40357.0
2019-07-16 11:25:00,55.77,55.81,55.77,55.8,19590.0,41.6955,41.7254,41.6955,41.7179,19590.0
2019-07-16 11:30:00,55.8,55.89,55.8,55.89,34365.0,41.7179,41.7852,41.7179,41.7852,34365.0
2019-07-16 11:35:00,55.88,55.94,55.88,55.89,29956.0,41.7777,41.8226,41.7777,41.7852,29956.0
2019-07-16 11:40:00,55.88,55.94,55.87,55.92,24883.0,41.7777,41.8226,41.7702,41.8076,24883.0
2019-07-16 11:45:00,55.92,56.02,55.91,56.0,31956.0,41.8076,41.8824,41.8001,41.8674,31956.0
2019-07-16 11:50:00,55.99,56.03,55.97,56.0,23110.0,41.8599,41.8898,41.845,41.8674,23110.0
2019-07-16 11:55:00,56.0,56.01,55.95,55.96,14480.0,41.8674,41.8749,41.83,41.8375,14480.0
2019-07-16 12:00:00,55.95,56.02,55.92,56.01,25169.0,41.83,41.8824,41.8076,41.8749,25169.0
2019-07-16 12:05:00,56.02,56.06,56.0,56.03,38026.0,41.8824,41.9123,41.8674,41.8898,38026.0
2019-07-16 12:10:00,56.03,56.03,55.96,55.98,14577.0,41.8898,41.8898,41.8375,41.8525,14577.0
2019-07-16 12:15:00,55.97,55.98,55.86,55.91,21095.0,41.845,41.8525,41.7627,41.8001,21095.0
2019-07-16 12:20:00,55.9,55.97,55.9,55.97,14857.0,41.7926,41.845,41.7926,41.845,14857.0
2019-07-16 12:25:00,55.97,56.01,55.95,55.99,22750.0,41.845,41.8749,41.83,41.8599,22750.0
2019-07-16 12:30:00,55.99,56.03,55.98,56.03,21258.0,41.8599,41.8898,41.8525,41.8898,21258.0
2019-07-16 12:35:00,56.02,56.05,56.02,56.03,65063.0,41.8824,41.9048,41.8824,41.8898,65063.0
2019-07-16 12:40:00,56.04,56.05,56.02,56.04,30768.0,41.8973,41.9048,41.8824,41.8973,30768.0
2019-07-16 12:45:00,56.04,56.05,55.99,55.99,21129.0,41.8973,41.9048,41.8599,41.8599,21129.0
2019-07-16 12:50:00,55.99,56.0,55.97,55.98,11002.0,41.8599,41.8674,41.845,41.8525,11002.0
2019-07-16 12:55:00,55.98,56.04,55.98,56.04,23740.0,41.8525,41.8973,41.8525,41.8973,23740.0
2019-07-16 13:00:00,56.03,56.08,56.01,56.04,119842.0,41.8898,41.9272,41.8749,41.8973,119842.0
2019-07-16 13:05:00,56.03,56.08,56.01,56.04,32428.0,41.8898,41.9272,41.8749,41.8973,32428.0
2019-07-16 13:10:00,56.05,56.06,56.02,56.04,17279.0,41.9048,41.9123,41.8824,41.8973,17279.0
2019-07-16 13:15:00,56.04,56.06,56.01,56.02,21065.0,41.8973,41.9123,41.8749,41.8824,21065.0
2019-07-16 13:20:00,56.01,56.04,56.01,56.04,10916.0,41.8749,41.8973,41.8749,41.8973,10916.0
2019-07-16 13:25:00,56.04,56.05,56.02,56.03,14408.0,41.8973,41.9048,41.8824,41.8898,14408.0
2019-07-16 13:30:00,56.04,56.06,56.01,56.01,16781.0,41.8973,41.9123,41.8749,41.8749,16781.0
2019-07-16 13:35:00,56.01,56.01,55.98,55.99,11753.0,41.8749,41.8749,41.8525,41.8599,11753.0
2019-07-16 13:40:00,55.98,56.02,55.95,56.0,33496.0,41.8525,41.8824,41.83,41.8674,33496.0
2019-07-16 13:45:00,56.0,56.01,55.96,56.0,16065.0,41.8674,41.8749,41.8375,41.8674,16065.0
2019-07-16 13:50:00,55.99,56.0,55.92,55.92,13523.0,41.8599,41.8674,41.8076,41.8076,13523.0
2019-07-16 13:55:00,55.92,55.94,55.9,55.93,20993.0,41.8076,41.8226,41.7926,41.8151,20993.0
2019-07-16 14:00:00,55.93,55.94,55.9,55.94,14921.0,41.8151,41.8226,41.7926,41.8226,14921.0
2019-07-16 14:05:00,55.93,55.97,55.92,55.93,12514.0,41.8151,41.845,41.8076,41.8151,12514.0
2019-07-16 14:10:00,55.93,55.96,55.92,55.96,16405.0,41.8151,41.8375,41.8076,41.8375,16405.0
2019-07-16 14:15:00,55.96,55.96,55.92,55.93,18879.0,41.8375,41.8375,41.8076,41.8151,18879.0
2019-07-16 14:20:00,55.93,56.0,55.92,56.0,27116.0,41.8151,41.8674,41.8076,41.8674,27116.0
2019-07-16 14:25:00,55.99,56.02,55.98,56.0,36619.0,41.8599,41.8824,41.8525,41.8674,36619.0
2019-07-16 14:30:00,55.99,56.01,55.93,55.94,17659.0,41.8599,41.8749,41.8151,41.8226,17659.0
2019-07-16 14:35:00,55.94,56.0,55.94,55.98,11748.0,41.8226,41.8674,41.8226,41.8525,11748.0
2019-07-16 14:40:00,55.98,56.03,55.97,56.03,20496.0,41.8525,41.8898,41.845,41.8898,20496.0
2019-07-16 14:45:00,56.03,56.04,55.98,55.99,30278.0,41.8898,41.8973,41.8525,41.8599,30278.0
2019-07-16 14:50:00,55.98,56.02,55.98,56.02,13885.0,41.8525,41.8824,41.8525,41.8824,13885.0
2019-07-16 14:55:00,56.02,56.02,55.97,55.98,18287.0,41.8824,41.8824,41.845,41.8525,18287.0
2019-07-16 15:00:00,55.98,56.02,55.98,56.01,30837.0,41.8525,41.8824,41.8525,41.8749,30837.0
2019-07-16 15:05:00,56.01,56.03,55.96,55.97,27021.0,41.8749,41.8898,41.8375,41.845,27021.0
2019-07-16 15:10:00,55.97,56.02,55.96,56.0,24000.0,41.845,41.8824,41.8375,41.8674,24000.0
2019-07-16 15:15:00,56.0,56.01,55.97,55.98,21959.0,41.8674,41.8749,41.845,41.8525,21959.0
2019-07-16 15:20:00,55.98,56.01,55.96,55.96,18312.0,41.8525,41.8749,41.8375,41.8375,18312.0
2019-07-16 15:25:00,55.97,55.97,55.93,55.93,19666.0,41.845,41.845,41.8151,41.8151,19666.0
2019-07-16 15:30:00,55.93,55.94,55.9,55.93,63666.0,41.8151,41.8226,41.7926,41.8151,63666.0
2019-07-16 15:35:00,55.93,55.94,55.9,55.92,30995.0,41.8151,41.8226,41.7926,41.8076,30995.0
2019-07-16 15:40:00,55.92,55.96,55.91,55.93,26569.0,41.8076,41.8375,41.8001,41.8151,26569.0
2019-07-16 15:45:00,55.94,55.95,55.91,55.92,59657.0,41.8226,41.83,41.8001,41.8076,59657.0
2019-07-16 15:50:00,55.92,55.94,55.82,55.84,87877.0,41.8076,41.8226,41.7328,41.7478,87877.0
2019-07-16 15:55:00,55.84,55.89,55.79,55.81,227376.0,41.7478,41.7852,41.7104,41.7254,227376.0
2019-07-17 09:30:00,55.69,55.8,55.13,55.24,169602.0,41.6356,41.7179,41.217,41.2992,169602.0
2019-07-17 09:35:00,55.23,55.28,55.07,55.13,47904.0,41.2917,41.3291,41.1721,41.217,47904.0
2019-07-17 09:40:00,55.11,55.12,54.65,54.71,145326.0,41.202,41.2095,40.8581,40.903,145326.0
2019-07-17 09:45:00,54.68,54.72,54.56,54.67,91393.0,40.8805,40.9104,40.7908,40.8731,91393.0
2019-07-17 09:50:00,54.67,54.8,54.63,54.79,63934.0,40.8731,40.9702,40.8432,40.9628,63934.0
2019-07-17 09:55:00,54.79,54.83,54.72,54.79,56233.0,40.9628,40.9927,40.9104,40.9628,56233.0
2019-07-17 10:00:00,54.8,54.89,54.75,54.86,80882.0,40.9702,41.0375,40.9329,41.0151,80882.0
2019-07-17 10:05:00,54.85,54.85,54.71,54.76,69872.0,41.0076,41.0076,40.903,40.9403,69872.0
2019-07-17 10:10:00,54.76,54.82,54.53,54.55,181348.0,40.9403,40.9852,40.7684,40.7833,181348.0
2019-07-17 10:15:00,54.55,54.77,54.54,54.69,46807.0,40.7833,40.9478,40.7759,40.888,46807.0
2019-07-17 10:20:00,54.69,54.74,54.64,54.66,52930.0,40.888,40.9254,40.8506,40.8656,52930.0
2019-07-17 10:25:00,54.66,54.7,54.63,54.69,30755.0,40.8656,40.8955,40.8432,40.888,30755.0
2019-07-17 10:30:00,54.68,54.76,54.65,54.73,53407.0,40.8805,40.9403,40.8581,40.9179,53407.0
2019-07-17 10:35:00,54.73,54.74,54.69,54.7,16755.0,40.9179,40.9254,40.888,40.8955,16755.0
2019-07-17 10:40:00,54.71,54.78,54.58,54.63,59509.0,40.903,40.9553,40.8058,40.8432,59509.0
2019-07-17 10:45:00,54.62,54.62,54.56,54.57,30425.0,40.8357,40.8357,40.7908,40.7983,30425.0
2019-07-17 10:50:00,54.57,54.58,54.4,54.44,67808.0,40.7983,40.8058,40.6712,40.7011,67808.0
2019-07-17 10:55:00,54.44,54.52,54.43,54.52,112420.0,40.7011,40.7609,40.6936,40.7609,112420.0
2019-07-17 11:00:00,54.52,54.62,54.49,54.55,70163.0,40.7609,40.8357,40.7385,40.7833,70163.0
2019-07-17 11:05:00,54.55,54.66,54.54,54.64,58196.0,40.7833,40.8656,40.7759,40.8506,58196.0
2019-07-17 11:10:00,54.64,54.74,54.64,54.74,26129.0,40.8506,40.9254,40.8506,40.9254,26129.0
2019-07-17 11:15:00,54.74,54.75,54.69,54.7,33993.0,40.9254,40.9329,40.888,40.8955,33993.0
2019-07-17 11:20:00,54.69,54.75,54.58,54.59,32622.0,40.888,40.9329,40.8058,40.8132,32622.0
2019-07-17 11:25:00,54.58,54.64,54.56,54.6,85327.0,40.8058,40.8506,40.7908,40.8207,85327.0
2019-07-17 11:30:00,54.59,54.62,54.57,54.59,25722.0,40.8132,40.8357,40.7983,40.8132,25722.0
2019-07-17 11:35:00,54.58,54.6,54.53,54.55,30848.0,40.8058,40.8207,40.7684,40.7833,30848.0
2019-07-17 11:40:00,54.55,54.68,54.55,54.68,24392.0,40.7833,40.8805,40.7833,40.8805,24392.0
2019-07-17 11:45:00,54.67,54.71,54.64,54.71,34344.0,40.8731,40.903,40.8506,40.903,34344.0
2019-07-17 11:50:00,54.71,54.72,54.6,54.63,36551.0,40.903,40.9104,40.8207,40.8432,36551.0
2019-07-17 11:55:00,54.62,54.63,54.5,54.51,48783.0,40.8357,40.8432,40.746,40.7534,48783.0
2019-07-17 12:00:00,54.51,54.54,54.5,54.52,31283.0,40.7534,40.7759,40.746,40.7609,31283.0
2019-07-17 12:05:00,54.52,54.59,54.5,54.57,43648.0,40.7609,40.8132,40.746,40.7983,43648.0
2019-07-17 12:10:00,54.56,54.59,54.54,54.59,48564.0,40.7908,40.8132,40.7759,40.8132,48564.0
2019-07-17 12:15:00,54.59,54.69,54.58,54.64,69512.0,40.8132,40.888,40.8058,40.8506,69512.0
2019-07-17 12:20:00,54.64,54.69,54.63,54.66,30885.0,40.8506,40.888,40.8432,40.8656,30885.0
2019-07-17 12:25:00,54.67,54.7,54.65,54.66,42206.0,40.8731,40.8955,40.8581,40.8656,42206.0
2019-07-17 12:30:00,54.67,54.68,54.63,54.66,31031.0,40.8731,40.8805,40.8432,40.8656,31031.0
2019-07-17 12:35:00,54.66,54.66,54.61,54.63,12202.0,40.8656,40.8656,40.8282,40.8432,12202.0
2019-07-17 12:40:00,54.63,54.65,54.56,54.56,84392.0,40.8432,40.8581,40.7908,40.7908,84392.0
2019-07-17 12:45:00,54.56,54.56,54.51,54.51,18261.0,40.7908,40.7908,40.7534,40.7534,18261.0
2019-07-17 12:50:00,54.52,54.55,54.51,54.55,23877.0,40.7609,40.7833,40.7534,40.7833,23877.0
2019-07-17 12:55:00,54.55,54.55,54.52,54.53,25776.0,40.7833,40.7833,40.7609,40.7684,25776.0
2019-07-17 13:00:00,54.53,54.54,54.51,54.52,11795.0,40.7684,40.7759,40.7534,40.7609,11795.0
2019-07-17 13:05:00,54.52,54.54,54.49,54.49,29590.0,40.7609,40.7759,40.7385,40.7385,29590.0
2019-07-17 13:10:00,54.48,54.51,54.48,54.49,21997.0,40.731,40.7534,40.731,40.7385,21997.0
2019-07-17 13:15:00,54.48,54.48,54.38,54.42,86096.0,40.731,40.731,40.6562,40.6861,86096.0
2019-07-17 13:20:00,54.41,54.44,54.37,54.38,29829.0,40.6787,40.7011,40.6488,40.6562,29829.0
2019-07-17 13:25:00,54.38,54.41,54.35,54.36,37773.0,40.6562,40.6787,40.6338,40.6413,37773.0
2019-07-17 13:30:00,54.35,54.35,54.31,54.33,27265.0,40.6338,40.6338,40.6039,40.6189,27265.0
2019-07-17 13:35:00,54.34,54.4,54.31,54.39,29358.0,40.6263,40.6712,40.6039,40.6637,29358.0
2019-07-17 13:40:00,54.38,54.46,54.38,54.44,45289.0,40.6562,40.7161,40.6562,40.7011,45289.0
2019-07-17 13:45:00,54.44,54.46,54.42,54.44,14506.0,40.7011,40.7161,40.6861,40.7011,14506.0
2019-07-17 13:50:00,54.43,54.43,54.39,54.43,26460.0,40.6936,40.6936,40.6637,40.6936,26460.0
2019-07-17 13:55:00,54.43,54.43,54.37,54.4,24995.0,40.6936,40.6936,40.6488,40.6712,24995.0
2019-07-17 14:00:00,54.4,54.4,54.35,54.36,32296.0,40.6712,40.6712,40.6338,40.6413,32296.0
2019-07-17 14:05:00,54.36,54.41,54.33,54.34,23110.0,40.6413,40.6787,40.6189,40.6263,23110.0
2019-07-17 14:10:00,54.35,54.35,54.27,54.27,24136.0,40.6338,40.6338,40.574,40.574,24136.0
2019-07-17 14:15:00,54.27,54.33,54.26,54.31,47187.0,40.574,40.6189,40.5665,40.6039,47187.0
2019-07-17 14:20:00,54.31,54.36,54.3,54.36,21871.0,40.6039,40.6413,40.5964,40.6413,21871.0
2019-07-17 14:25:00,54.35,54.43,54.35,54.43,57418.0,40.6338,40.6936,40.6338,40.6936,57418.0
2019-07-17 14:30:00,54.43,54.47,54.41,54.45,42598.0,40.6936,40.7235,40.6787,40.7086,42598.0
2019-07-17 14:35:00,54.44,54.45,54.39,54.43,34626.0,40.7011,40.7086,40.6637,40.6936,34626.0
2019-07-17 14:40:00,54.43,54.44,54.38,54.38,20625.0,40.6936,40.7011,40.6562,40.6562,20625.0
2019-07-17 14:45:00,54.38,54.39,54.35,54.36,20903.0,40.6562,40.6637,40.6338,40.6413,20903.0
2019-07-17 14:50:00,54.35,54.39,54.33,54.38,27154.0,40.6338,40.6637,40.6189,40.6562,27154.0
2019-07-17 14:55:00,54.38,54.43,54.38,54.41,42500.0,40.6562,40.6936,40.6562,40.6787,42500.0
2019-07-17 15:00:00,54.41,54.41,54.36,54.38,24924.0,40.6787,40.6787,40.6413,40.6562,24924.0
2019-07-17 15:05:00,54.38,54.42,54.36,54.42,48715.0,40.6562,40.6861,40.6413,40.6861,48715.0
2019-07-17 15:10:00,54.42,54.48,54.41,54.48,32567.0,40.6861,40.731,40.6787,40.731,32567.0
2019-07-17 15:15:00,54.48,54.53,54.46,54.52,39338.0,40.731,40.7684,40.7161,40.7609,39338.0
2019-07-17 15:20:00,54.51,54.52,54.42,54.43,39311.0,40.7534,40.7609,40.6861,40.6936,39311.0
2019-07-17 15:25:00,54.42,54.46,54.41,54.43,40683.0,40.6861,40.7161,40.6787,40.6936,40683.0
2019-07-17 15:30:00,54.42,54.57,54.41,54.57,65331.0,40.6861,40.7983,40.6787,40.7983,65331.0
2019-07-17 15:35:00,54.57,54.6,54.51,54.52,105661.0,40.7983,40.8207,40.7534,40.7609,105661.0
2019-07-17 15:40:00,54.52,54.54,54.47,54.54,79949.0,40.7609,40.7759,40.7235,40.7759,79949.0
2019-07-17 15:45:00,54.54,54.59,54.51,54.59,81090.0,40.7759,40.8132,40.7534,40.8132,81090.0
2019-07-17 15:50:00,54.58,54.61,54.56,54.58,144540.0,40.8058,40.8282,40.7908,40.8058,144540.0
2019-07-17 15:55:00,54.58,54.6,54.51,54.51,310522.0,40.8058,40.8207,40.7534,40.7534,310522.0
2019-07-18 09:30:00,54.3,54.39,53.82,53.94,183848.0,40.5964,40.6637,40.2376,40.3273,183848.0
2019-07-18 09:35:00,53.93,54.03,53.82,54.03,72366.0,40.3198,40.3946,40.2376,40.3946,72366.0
2019-07-18 09:40:00,54.04,54.07,53.87,54.06,70103.0,40.402,40.4245,40.275,40.417,70103.0
2019-07-18 09:45:00,54.06,54.31,54.03,54.3,86457.0,40.417,40.6039,40.3946,40.5964,86457.0
2019-07-18 09:50:00,54.29,54.42,54.25,54.36,55310.0,40.589,40.6861,40.5591,40.6413,55310.0
2019-07-18 09:55:00,54.37,54.5,54.34,54.47,27129.0,40.6488,40.746,40.6263,40.7235,27129.0
2019-07-18 10:00:00,54.45,54.45,54.28,54.34,30648.0,40.7086,40.7086,40.5815,40.6263,30648.0
2019-07-18 10:05:00,54.34,54.45,54.34,54.4,26124.0,40.6263,40.7086,40.6263,40.6712,26124.0
2019-07-18 10:10:00,54.39,54.44,54.28,54.29,34035.0,40.6637,40.7011,40.5815,40.589,34035.0
2019-07-18 10:15:00,54.29,54.44,54.27,54.43,28728.0,40.589,40.7011,40.574,40.6936,28728.0
2019-07-18 10:20:00,54.43,54.61,54.43,54.59,80344.0,40.6936,40.8282,40.6936,40.8132,80344.0
2019-07-18 10:25:00,54.59,54.63,54.54,54.6,77274.0,40.8132,40.8432,40.7759,40.8207,77274.0
2019-07-18 10:30:00,54.6,54.67,54.59,54.63,28004.0,40.8207,40.8731,40.8132,40.8432,28004.0
2019-07-18 10:35:00,54.64,54.65,54.58,54.59,36352.0,40.8506,40.8581,40.8058,40.8132,36352.0
2019-07-18 10:40:00,54.59,54.63,54.57,54.6,28931.0,40.8132,40.8432,40.7983,40.8207,28931.0
2019-07-18 10:45:00,54.62,54.63,54.53,54.54,33184.0,40.8357,40.8432,40.7684,40.7759,33184.0
2019-07-18 10:50:00,54.54,54.55,54.49,54.51,36885.0,40.7759,40.7833,40.7385,40.7534,36885.0
2019-07-18 10:55:00,54.5,54.59,54.5,54.59,40624.0,40.746,40.8132,40.746,40.8132,40624.0
2019-07-18 11:00:00,54.58,54.6,54.53,54.55,33109.0,40.8058,40.8207,40.7684,40.7833,33109.0
2019-07-18 11:05:00,54.56,54.56,54.5,54.5,25810.0,40.7908,40.7908,40.746,40.746,25810.0
2019-07-18 11:10:00,54.51,54.58,54.51,54.54,47253.0,40.7534,40.8058,40.7534,40.7759,47253.0
2019-07-18 11:15:00,54.54,54.62,54.53,54.61,25174.0,40.7759,40.8357,40.7684,40.8282,25174.0
2019-07-18 11:20:00,54.61,54.61,54.47,54.5,38518.0,40.8282,40.8282,40.7235,40.746,38518.0
2019-07-18 11:25:00,54.51,54.55,54.47,54.5,25479.0,40.7534,40.7833,40.7235,40.746,25479.0
2019-07-18 11:30:00,54.5,54.57,54.5,54.57,25948.0,40.746,40.7983,40.746,40.7983,25948.0
2019-07-18 11:35:00,54.56,54.56,54.44,54.48,38153.0,40.7908,40.7908,40.7011,40.731,38153.0
2019-07-18 11:40:00,54.48,54.51,54.46,54.48,23952.0,40.731,40.7534,40.7161,40.731,23952.0
2019-07-18 11:45:00,54.48,54.53,54.46,54.51,24271.0,40.731,40.7684,40.7161,40.7534,24271.0
2019-07-18 11:50:00,54.52,54.54,54.45,54.47,29118.0,40.7609,40.7759,40.7086,40.7235,29118.0
2019-07-18 11:55:00,54.47,54.5,54.44,54.48,35667.0,40.7235,40.746,40.7011,40.731,35667.0
2019-07-18 12:00:00,54.48,54.58,54.47,54.58,31543.0,40.731,40.8058,40.7235,40.8058,31543.0
2019-07-18 12:05:00,54.58,54.58,54.55,54.55,25331.0,40.8058,40.8058,40.7833,40.7833,25331.0
2019-07-18 12:10:00,54.56,54.58,54.49,54.49,40974.0,40.7908,40.8058,40.7385,40.7385,40974.0
2019-07-18 12:15:00,54.5,54.58,54.49,54.57,79200.0,40.746,40.8058,40.7385,40.7983,79200.0
2019-07-18 12:20:00,54.57,54.71,54.56,54.71,28075.0,40.7983,40.903,40.7908,40.903,28075.0
2019-07-18 12:25:00,54.72,54.72,54.66,54.69,15555.0,40.9104,40.9104,40.8656,40.888,15555.0
2019-07-18 12:30:00,54.69,54.71,54.68,54.69,19388.0,40.888,40.903,40.8805,40.888,19388.0
2019-07-18 12:35:00,54.68,54.73,54.68,54.73,22187.0,40.8805,40.9179,40.8805,40.9179,22187.0
2019-07-18 12:40:00,54.73,54.75,54.71,54.72,13442.0,40.9179,40.9329,40.903,40.9104,13442.0
2019-07-18 12:45:00,54.72,54.72,54.68,54.69,23128.0,40.9104,40.9104,40.8805,40.888,23128.0
2019-07-18 12:50:00,54.69,54.69,54.64,54.65,13533.0,40.888,40.888,40.8506,40.8581,13533.0
2019-07-18 12:55:00,54.65,54.65,54.6,54.62,22715.0,40.8581,40.8581,40.8207,40.8357,22715.0
2019-07-18 13:00:00,54.63,54.65,54.58,54.62,20118.0,40.8432,40.8581,40.8058,40.8357,20118.0
2019-07-18 13:05:00,54.62,54.64,54.61,54.63,16304.0,40.8357,40.8506,40.8282,40.8432,16304.0
2019-07-18 13:10:00,54.62,54.67,54.62,54.67,13569.0,40.8357,40.8731,40.8357,40.8731,13569.0
2019-07-18 13:15:00,54.68,54.72,54.67,54.71,19741.0,40.8805,40.9104,40.8731,40.903,19741.0
2019-07-18 13:20:00,54.71,54.71,54.63,54.66,24387.0,40.903,40.903,40.8432,40.8656,24387.0
2019-07-18 13:25:00,54.66,54.66,54.59,54.61,9925.0,40.8656,40.8656,40.8132,40.8282,9925.0
2019-07-18 13:30:00,54.61,54.62,54.59,54.62,17110.0,40.8282,40.8357,40.8132,40.8357,17110.0
2019-07-18 13:35:00,54.62,54.67,54.61,54.66,14384.0,40.8357,40.8731,40.8282,40.8656,14384.0
2019-07-18 13:40:00,54.66,54.66,54.63,54.63,13783.0,40.8656,40.8656,40.8432,40.8432,13783.0
2019-07-18 13:45:00,54.64,54.66,54.61,54.64,21259.0,40.8506,40.8656,40.8282,40.8506,21259.0
2019-07-18 13:50:00,54.63,54.63,54.61,54.62,12118.0,40.8432,40.8432,40.8282,40.8357,12118.0
2019-07-18 13:55:00,54.62,54.65,54.62,54.65,31087.0,40.8357,40.8581,40.8357,40.8581,31087.0
2019-07-18 14:00:00,54.64,54.76,54.63,54.76,23933.0,40.8506,40.9403,40.8432,40.9403,23933.0
2019-07-18 14:05:00,54.75,54.82,54.74,54.8,17858.0,40.9329,40.9852,40.9254,40.9702,17858.0
2019-07-18 14:10:00,54.79,54.82,54.74,54.74,18034.0,40.9628,40.9852,40.9254,40.9254,18034.0
2019-07-18 14:15:00,54.74,54.82,54.74,54.8,23392.0,40.9254,40.9852,40.9254,40.9702,23392.0
2019-07-18 14:20:00,54.8,54.86,54.79,54.83,25030.0,40.9702,41.0151,40.9628,40.9927,25030.0
2019-07-18 14:25:00,54.84,54.92,54.81,54.88,34552.0,41.0002,41.06,40.9777,41.0301,34552.0
2019-07-18 14:30:00,54.89,54.89,54.82,54.84,33810.0,41.0375,41.0375,40.9852,41.0002,33810.0
2019-07-18 14:35:00,54.85,54.9,54.84,54.88,31782.0,41.0076,41.045,41.0002,41.0301,31782.0
2019-07-18 14:40:00,54.88,54.91,54.84,54.88,36540.0,41.0301,41.0525,41.0002,41.0301,36540.0
2019-07-18 14:45:00,54.88,54.89,54.81,54.82,22267.0,41.0301,41.0375,40.9777,40.9852,22267.0
2019-07-18 14:50:00,54.82,54.85,54.78,54.83,24329.0,40.9852,41.0076,40.9553,40.9927,24329.0
2019-07-18 14:55:00,54.83,54.89,54.82,54.88,21372.0,40.9927,41.0375,40.9852,41.0301,21372.0
2019-07-18 15:00:00,54.89,54.96,54.88,54.92,39959.0,41.0375,41.0899,41.0301,41.06,39959.0
2019-07-18 15:05:00,54.91,54.92,54.86,54.9,30029.0,41.0525,41.06,41.0151,41.045,30029.0
2019-07-18 15:10:00,54.89,54.89,54.8,54.85,33483.0,41.0375,41.0375,40.9702,41.0076,33483.0
2019-07-18 15:15:00,54.85,54.86,54.8,54.81,22748.0,41.0076,41.0151,40.9702,40.9777,22748.0
2019-07-18 15:20:00,54.81,54.82,54.75,54.75,25408.0,40.9777,40.9852,40.9329,40.9329,25408.0
2019-07-18 15:25:00,54.76,54.78,54.73,54.78,41484.0,40.9403,40.9553,40.9179,40.9553,41484.0
2019-07-18 15:30:00,54.78,54.83,54.76,54.83,49937.0,40.9553,40.9927,40.9403,40.9927,49937.0
2019-07-18 15:35:00,54.83,54.84,54.76,54.76,41950.0,40.9927,41.0002,40.9403,40.9403,41950.0
2019-07-18 15:40:00,54.77,54.78,54.75,54.77,48519.0,40.9478,40.9553,40.9329,40.9478,48519.0
2019-07-18 15:45:00,54.77,54.77,54.71,54.72,72865.0,40.9478,40.9478,40.903,40.9104,72865.0
2019-07-18 15:50:00,54.72,54.73,54.7,54.73,73705.0,40.9104,40.9179,40.8955,40.9179,73705.0
2019-07-18 15:55:00,54.73,54.85,54.73,54.82,392082.0,40.9179,41.0076,40.9179,40.9852,392082.0
2019-07-19 09:30:00,54.86,55.11,54.83,55.0,221910.0,41.0151,41.202,40.9927,41.1198,221910.0
2019-07-19 09:35:00,55.0,55.02,54.85,54.89,18774.0,41.1198,41.1347,41.0076,41.0375,18774.0
2019-07-19 09:40:00,54.87,54.89,54.73,54.77,28837.0,41.0226,41.0375,40.9179,40.9478,28837.0
2019-07-19 09:45:00,54.78,54.78,54.66,54.7,34566.0,40.9553,40.9553,40.8656,40.8955,34566.0
2019-07-19 09:50:00,54.69,54.69,54.56,54.61,13633.0,40.888,40.888,40.7908,40.8282,13633.0
2019-07-19 09:55:00,54.6,54.64,54.57,54.62,15150.0,40.8207,40.8506,40.7983,40.8357,15150.0
2019-07-19 10:00:00,54.63,54.65,54.5,54.6,54883.0,40.8432,40.8581,40.746,40.8207,54883.0
2019-07-19 10:05:00,54.61,54.62,54.56,54.61,26530.0,40.8282,40.8357,40.7908,40.8282,26530.0
2019-07-19 10:10:00,54.6,54.64,54.57,54.58,24370.0,40.8207,40.8506,40.7983,40.8058,24370.0
2019-07-19 10:15:00,54.58,54.7,54.57,54.69,33098.0,40.8058,40.8955,40.7983,40.888,33098.0
2019-07-19 10:20:00,54.69,54.73,54.64,54.68,18007.0,40.888,40.9179,40.8506,40.8805,18007.0
2019-07-19 10:25:00,54.68,54.72,54.61,54.65,16682.0,40.8805,40.9104,40.8282,40.8581,16682.0
2019-07-19 10:30:00,54.65,54.7,54.59,54.62,14231.0,40.8581,40.8955,40.8132,40.8357,14231.0
2019-07-19 10:35:00,54.61,54.72,54.61,54.7,16616.0,40.8282,40.9104,40.8282,40.8955,16616.0
2019-07-19 10:40:00,54.7,54.7,54.62,54.66,19805.0,40.8955,40.8955,40.8357,40.8656,19805.0
2019-07-19 10:45:00,54.66,54.7,54.64,54.7,20550.0,40.8656,40.8955,40.8506,40.8955,20550.0
2019-07-19 10:50:00,54.7,54.72,54.67,54.68,15458.0,40.8955,40.9104,40.8731,40.8805,15458.0
2019-07-19 10:55:00,54.66,54.76,54.64,54.76,18306.0,40.8656,40.9403,40.8506,40.9403,18306.0
2019-07-19 11:00:00,54.75,54.75,54.69,54.73,17983.0,40.9329,40.9329,40.888,40.9179,17983.0
2019-07-19 11:05:00,54.72,54.87,54.71,54.86,13568.0,40.9104,41.0226,40.903,41.0151,13568.0
2019-07-19 11:10:00,54.86,54.87,54.81,54.82,18817.0,41.0151,41.0226,40.9777,40.9852,18817.0
2019-07-19 11:15:00,54.82,54.82,54.76,54.82,15271.0,40.9852,40.9852,40.9403,40.9852,15271.0
2019-07-19 11:20:00,54.81,54.81,54.75,54.79,13846.0,40.9777,40.9777,40.9329,40.9628,13846.0
2019-07-19 11:25:00,54.78,54.78,54.68,54.68,13822.0,40.9553,40.9553,40.8805,40.8805,13822.0
2019-07-19 11:30:00,54.68,54.7,54.64,54.67,14144.0,40.8805,40.8955,40.8506,40.8731,14144.0
2019-07-19 11:35:00,54.67,54.68,54.58,54.58,19310.0,40.8731,40.8805,40.8058,40.8058,19310.0
2019-07-19 11:40:00,54.57,54.58,54.52,54.55,23570.0,40.7983,40.8058,40.7609,40.7833,23570.0
2019-07-19 11:45:00,54.55,54.57,54.51,54.55,16907.0,40.7833,40.7983,40.7534,40.7833,16907.0
2019-07-19 11:50:00,54.55,54.57,54.53,54.55,12042.0,40.7833,40.7983,40.7684,40.7833,12042.0
2019-07-19 11:55:00,54.55,54.59,54.55,54.58,13779.0,40.7833,40.8132,40.7833,40.8058,13779.0
2019-07-19 12:00:00,54.58,54.65,54.57,54.64,9409.0,40.8058,40.8581,40.7983,40.8506,9409.0
2019-07-19 12:05:00,54.64,54.64,54.61,54.63,16957.0,40.8506,40.8506,40.8282,40.8432,16957.0
2019-07-19 12:10:00,54.62,54.63,54.57,54.59,19806.0,40.8357,40.8432,40.7983,40.8132,19806.0
2019-07-19 12:15:00,54.59,54.6,54.55,54.6,14244.0,40.8132,40.8207,40.7833,40.8207,14244.0
2019-07-19 12:20:00,54.6,54.6,54.54,54.55,16425.0,40.8207,40.8207,40.7759,40.7833,16425.0
2019-07-19 12:25:00,54.56,54.61,54.56,54.61,19916.0,40.7908,40.8282,40.7908,40.8282,19916.0
2019-07-19 12:30:00,54.62,54.68,54.61,54.68,15304.0,40.8357,40.8805,40.8282,40.8805,15304.0
2019-07-19 12:35:00,54.67,54.69,54.65,54.69,14462.0,40.8731,40.888,40.8581,40.888,14462.0
2019-07-19 12:40:00,54.69,54.69,54.62,54.64,17942.0,40.888,40.888,40.8357,40.8506,17942.0
2019-07-19 12:45:00,54.64,54.68,54.63,54.66,14267.0,40.8506,40.8805,40.8432,40.8656,14267.0
2019-07-19 12:50:00,54.66,54.72,54.65,54.69,12551.0,40.8656,40.9104,40.8581,40.888,12551.0
2019-07-19 12:55:00,54.69,54.71,54.67,54.71,11503.0,40.888,40.903,40.8731,40.903,11503.0
2019-07-19 13:00:00,54.71,54.73,54.7,54.7,23943.0,40.903,40.9179,40.8955,40.8955,23943.0
2019-07-19 13:05:00,54.71,54.71,54.67,54.68,15991.0,40.903,40.903,40.8731,40.8805,15991.0
2019-07-19 13:10:00,54.69,54.71,54.67,54.71,15243.0,40.888,40.903,40.8731,40.903,15243.0
2019-07-19 13:15:00,54.7,54.71,54.66,54.67,28493.0,40.8955,40.903,40.8656,40.8731,28493.0
2019-07-19 13:20:00,54.68,54.69,54.65,54.68,23160.0,40.8805,40.888,40.8581,40.8805,23160.0
2019-07-19 13:25:00,54.68,54.69,54.66,54.66,13834.0,40.8805,40.888,40.8656,40.8656,13834.0
2019-07-19 13:30:00,54.66,54.7,54.66,54.68,17582.0,40.8656,40.8955,40.8656,40.8805,17582.0
2019-07-19 13:35:00,54.68,54.7,54.67,54.69,13755.0,40.8805,40.8955,40.8731,40.888,13755.0
2019-07-19 13:40:00,54.69,54.79,54.68,54.79,19573.0,40.888,40.9628,40.8805,40.9628,19573.0
2019-07-19 13:45:00,54.8,54.84,54.78,54.79,21513.0,40.9702,41.0002,40.9553,40.9628,21513.0
2019-07-19 13:50:00,54.8,54.8,54.78,54.8,12763.0,40.9702,40.9702,40.9553,40.9702,12763.0
2019-07-19 13:55:00,54.81,54.81,54.64,54.73,113840.0,40.9777,40.9777,40.8506,40.9179,113840.0
2019-07-19 14:00:00,54.73,54.74,54.68,54.68,20748.0,40.9179,40.9254,40.8805,40.8805,20748.0
2019-07-19 14:05:00,54.68,54.69,54.57,54.57,22542.0,40.8805,40.888,40.7983,40.7983,22542.0
2019-07-19 14:10:00,54.57,54.61,54.53,54.58,22069.0,40.7983,40.8282,40.7684,40.8058,22069.0
2019-07-19 14:15:00,54.58,54.59,54.53,54.57,21010.0,40.8058,40.8132,40.7684,40.7983,21010.0
2019-07-19 14:20:00,54.56,54.59,54.52,54.54,18443.0,40.7908,40.8132,40.7609,40.7759,18443.0
2019-07-19 14:25:00,54.53,54.56,54.5,54.53,20121.0,40.7684,40.7908,40.746,40.7684,20121.0
2019-07-19 14:30:00,54.52,54.56,54.49,54.5,21251.0,40.7609,40.7908,40.7385,40.746,21251.0
2019-07-19 14:35:00,54.5,54.5,54.46,54.5,15630.0,40.746,40.746,40.7161,40.746,15630.0
2019-07-19 14:40:00,54.49,54.52,54.47,54.49,28669.0,40.7385,40.7609,40.7235,40.7385,28669.0
2019-07-19 14:45:00,54.49,54.5,54.47,54.49,13157.0,40.7385,40.746,40.7235,40.7385,13157.0
2019-07-19 14:50:00,54.5,54.51,54.46,54.47,18817.0,40.746,40.7534,40.7161,40.7235,18817.0
2019-07-19 14:55:00,54.48,54.5,54.42,54.44,27929.0,40.731,40.746,40.6861,40.7011,27929.0
2019-07-19 15:00:00,54.43,54.45,54.37,54.38,37977.0,40.6936,40.7086,40.6488,40.6562,37977.0
2019-07-19 15:05:00,54.38,54.43,54.37,54.4,37386.0,40.6562,40.6936,40.6488,40.6712,37386.0
2019-07-19 15:10:00,54.4,54.5,54.4,54.5,26983.0,40.6712,40.746,40.6712,40.746,26983.0
2019-07-19 15:15:00,54.49,54.56,54.49,54.56,37541.0,40.7385,40.7908,40.7385,40.7908,37541.0
2019-07-19 15:20:00,54.55,54.55,54.47,54.47,48639.0,40.7833,40.7833,40.7235,40.7235,48639.0
2019-07-19 15:25:00,54.47,54.52,54.46,54.52,27277.0,40.7235,40.7609,40.7161,40.7609,27277.0
2019-07-19 15:30:00,54.52,54.57,54.51,54.53,36674.0,40.7609,40.7983,40.7534,40.7684,36674.0
2019-07-19 15:35:00,54.54,54.57,54.52,54.57,44041.0,40.7759,40.7983,40.7609,40.7983,44041.0
2019-07-19 15:40:00,54.57,54.68,54.54,54.66,58120.0,40.7983,40.8805,40.7759,40.8656,58120.0
2019-07-19 15:45:00,54.65,54.65,54.54,54.58,70491.0,40.8581,40.8581,40.7759,40.8058,70491.0
2019-07-19 15:50:00,54.57,54.63,54.54,54.63,99697.0,40.7983,40.8432,40.7759,40.8432,99697.0
2019-07-19 15:55:00,54.63,54.63,54.43,54.44,370835.0,40.8432,40.8432,40.6936,40.7011,370835.0
2019-07-22 09:30:00,54.66,54.66,54.35,54.35,83310.0,40.8656,40.8656,40.6338,40.6338,83310.0
2019-07-22 09:35:00,54.35,54.39,54.2,54.31,30807.0,40.6338,40.6637,40.5217,40.6039,30807.0
2019-07-22 09:40:00,54.31,54.47,54.27,54.45,18485.0,40.6039,40.7235,40.574,40.7086,18485.0
2019-07-22 09:45:00,54.44,54.53,54.39,54.45,35612.0,40.7011,40.7684,40.6637,40.7086,35612.0
2019-07-22 09:50:00,54.44,54.44,54.28,54.32,35206.0,40.7011,40.7011,40.5815,40.6114,35206.0
2019-07-22 09:55:00,54.32,54.32,54.17,54.17,30755.0,40.6114,40.6114,40.4992,40.4992,30755.0
2019-07-22 10:00:00,54.17,54.2,54.12,54.15,37585.0,40.4992,40.5217,40.4619,40.4843,37585.0
2019-07-22 10:05:00,54.14,54.21,54.08,54.21,22394.0,40.4768,40.5291,40.432,40.5291,22394.0
2019-07-22 10:10:00,54.21,54.21,54.03,54.04,34253.0,40.5291,40.5291,40.3946,40.402,34253.0
2019-07-22 10:15:00,54.03,54.04,53.93,54.0,37577.0,40.3946,40.402,40.3198,40.3721,37577.0
2019-07-22 10:20:00,54.01,54.07,53.99,54.07,42734.0,40.3796,40.4245,40.3647,40.4245,42734.0
2019-07-22 10:25:00,54.06,54.13,54.05,54.13,14180.0,40.417,40.4693,40.4095,40.4693,14180.0
2019-07-22 10:30:00,54.14,54.18,53.98,53.98,27758.0,40.4768,40.5067,40.3572,40.3572,27758.0
2019-07-22 10:35:00,53.97,54.01,53.91,54.01,37746.0,40.3497,40.3796,40.3049,40.3796,37746.0
2019-07-22 10:40:00,54.02,54.06,53.92,53.94,20194.0,40.3871,40.417,40.3123,40.3273,20194.0
2019-07-22 10:45:00,53.93,53.94,53.86,53.88,29790.0,40.3198,40.3273,40.2675,40.2824,29790.0
2019-07-22 10:50:00,53.87,53.88,53.82,53.83,18140.0,40.275,40.2824,40.2376,40.245,18140.0
2019-07-22 10:55:00,53.82,53.93,53.8,53.89,40302.0,40.2376,40.3198,40.2226,40.2899,40302.0
2019-07-22 11:00:00,53.88,53.89,53.77,53.79,36405.0,40.2824,40.2899,40.2002,40.2151,36405.0
2019-07-22 11:05:00,53.79,53.86,53.77,53.79,35750.0,40.2151,40.2675,40.2002,40.2151,35750.0
2019-07-22 11:10:00,53.79,53.79,53.7,53.78,52930.0,40.2151,40.2151,40.1479,40.2077,52930.0
2019-07-22 11:15:00,53.78,53.89,53.74,53.83,27470.0,40.2077,40.2899,40.1778,40.245,27470.0
2019-07-22 11:20:00,53.83,53.85,53.81,53.81,26079.0,40.245,40.26,40.2301,40.2301,26079.0
2019-07-22 11:25:00,53.82,53.87,53.78,53.86,31122.0,40.2376,40.275,40.2077,40.2675,31122.0
2019-07-22 11:30:00,53.86,53.89,53.75,53.76,53742.0,40.2675,40.2899,40.1852,40.1927,53742.0
2019-07-22 11:35:00,53.76,54.04,53.76,54.0,36694.0,40.1927,40.402,40.1927,40.3721,36694.0
2019-07-22 11:40:00,54.01,54.02,53.96,53.99,24969.0,40.3796,40.3871,40.3422,40.3647,24969.0
2019-07-22 11:45:00,53.99,54.0,53.9,53.92,31965.0,40.3647,40.3721,40.2974,40.3123,31965.0
2019-07-22 11:50:00,53.93,53.94,53.91,53.93,24184.0,40.3198,40.3273,40.3049,40.3198,24184.0
2019-07-22 11:55:00,53.94,54.03,53.91,54.0,41128.0,40.3273,40.3946,40.3049,40.3721,41128.0
2019-07-22 12:00:00,54.0,54.02,53.85,53.87,28440.0,40.3721,40.3871,40.26,40.275,28440.0
2019-07-22 12:05:00,53.87,53.88,53.81,53.82,13058.0,40.275,40.2824,40.2301,40.2376,13058.0
2019-07-22 12:10:00,53.82,53.86,53.82,53.83,10464.0,40.2376,40.2675,40.2376,40.245,10464.0
2019-07-22 12:15:00,53.84,53.85,53.8,53.82,15759.0,40.2525,40.26,40.2226,40.2376,15759.0
2019-07-22 12:20:00,53.81,53.83,53.8,53.82,15730.0,40.2301,40.245,40.2226,40.2376,15730.0
2019-07-22 12:25:00,53.81,53.83,53.79,53.83,8966.0,40.2301,40.245,40.2151,40.245,8966.0
2019-07-22 12:30:00,53.83,53.83,53.76,53.81,21074.0,40.245,40.245,40.1927,40.2301,21074.0
2019-07-22 12:35:00,53.82,53.87,53.82,53.84,13784.0,40.2376,40.275,40.2376,40.2525,13784.0
2019-07-22 12:40:00,53.84,53.9,53.79,53.9,22632.0,40.2525,40.2974,40.2151,40.2974,22632.0
2019-07-22 12:45:00,53.9,53.9,53.88,53.88,17709.0,40.2974,40.2974,40.2824,40.2824,17709.0
2019-07-22 12:50:00,53.89,53.9,53.87,53.9,12534.0,40.2899,40.2974,40.275,40.2974,12534.0
2019-07-22 12:55:00,53.89,53.96,53.89,53.94,40697.0,40.2899,40.3422,40.2899,40.3273,40697.0
2019-07-22 13:00:00,53.95,53.99,53.91,53.93,36452.0,40.3348,40.3647,40.3049,40.3198,36452.0
2019-07-22 13:05:00,53.93,53.93,53.87,53.87,16926.0,40.3198,40.3198,40.275,40.275,16926.0
2019-07-22 13:10:00,53.87,53.89,53.85,53.88,14726.0,40.275,40.2899,40.26,40.2824,14726.0
2019-07-22 13:15:00,53.89,53.9,53.87,53.88,14606.0,40.2899,40.2974,40.275,40.2824,14606.0
2019-07-22 13:20:00,53.88,53.88,53.79,53.81,23217.0,40.2824,40.2824,40.2151,40.2301,23217.0
2019-07-22 13:25:00,53.82,53.82,53.74,53.74,23399.0,40.2376,40.2376,40.1778,40.1778,23399.0
2019-07-22 13:30:00,53.74,53.75,53.7,53.7,23293.0,40.1778,40.1852,40.1479,40.1479,23293.0
2019-07-22 13:35:00,53.7,53.75,53.69,53.71,30046.0,40.1479,40.1852,40.1404,40.1553,30046.0
2019-07-22 13:40:00,53.72,53.8,53.72,53.78,13794.0,40.1628,40.2226,40.1628,40.2077,13794.0
2019-07-22 13:45:00,53.79,53.82,53.77,53.77,10165.0,40.2151,40.2376,40.2002,40.2002,10165.0
2019-07-22 13:50:00,53.76,53.81,53.76,53.78,11434.0,40.1927,40.2301,40.1927,40.2077,11434.0
2019-07-22 13:55:00,53.79,53.82,53.76,53.8,14004.0,40.2151,40.2376,40.1927,40.2226,14004.0
2019-07-22 14:00:00,53.8,53.83,53.79,53.82,8741.0,40.2226,40.245,40.2151,40.2376,8741.0
2019-07-22 14:05:00,53.82,53.83,53.78,53.79,20119.0,40.2376,40.245,40.2077,40.2151,20119.0
2019-07-22 14:10:00,53.79,53.79,53.75,53.77,11018.0,40.2151,40.2151,40.1852,40.2002,11018.0
2019-07-22 14:15:00,53.77,53.82,53.76,53.78,23679.0,40.2002,40.2376,40.1927,40.2077,23679.0
2019-07-22 14:20:00,53.78,53.8,53.77,53.8,17280.0,40.2077,40.2226,40.2002,40.2226,17280.0
2019-07-22 14:25:00,53.8,53.81,53.78,53.79,10926.0,40.2226,40.2301,40.2077,40.2151,10926.0
2019-07-22 14:30:00,53.78,53.79,53.73,53.76,17975.0,40.2077,40.2151,40.1703,40.1927,17975.0
2019-07-22 14:35:00,53.75,53.77,53.73,53.73,9789.0,40.1852,40.2002,40.1703,40.1703,9789.0
2019-07-22 14:40:00,53.74,53.74,53.66,53.69,27332.0,40.1778,40.1778,40.1179,40.1404,27332.0
2019-07-22 14:45:00,53.7,53.7,53.68,53.69,10567.0,40.1479,40.1479,40.1329,40.1404,10567.0
2019-07-22 14:50:00,53.69,53.72,53.67,53.68,13238.0,40.1404,40.1628,40.1254,40.1329,13238.0
2019-07-22 14:55:00,53.68,53.72,53.68,53.71,20132.0,40.1329,40.1628,40.1329,40.1553,20132.0
2019-07-22 15:00:00,53.71,53.87,53.71,53.83,33226.0,40.1553,40.275,40.1553,40.245,33226.0
2019-07-22 15:05:00,53.82,53.83,53.76,53.77,19539.0,40.2376,40.245,40.1927,40.2002,19539.0
2019-07-22 15:10:00,53.78,53.82,53.77,53.82,20674.0,40.2077,40.2376,40.2002,40.2376,20674.0
2019-07-22 15:15:00,53.82,53.87,53.81,53.83,33912.0,40.2376,40.275,40.2301,40.245,33912.0
2019-07-22 15:20:00,53.83,53.85,53.78,53.82,26443.0,40.245,40.26,40.2077,40.2376,26443.0
2019-07-22 15:25:00,53.82,53.84,53.77,53.78,19022.0,40.2376,40.2525,40.2002,40.2077,19022.0
2019-07-22 15:30:00,53.78,53.79,53.74,53.77,41397.0,40.2077,40.2151,40.1778,40.2002,41397.0
2019-07-22 15:35:00,53.77,53.79,53.75,53.77,32788.0,40.2002,40.2151,40.1852,40.2002,32788.0
2019-07-22 15:40:00,53.76,53.8,53.75,53.78,34099.0,40.1927,40.2226,40.1852,40.2077,34099.0
2019-07-22 15:45:00,53.78,53.84,53.77,53.84,51989.0,40.2077,40.2525,40.2002,40.2525,51989.0
2019-07-22 15:50:00,53.84,53.86,53.8,53.86,53492.0,40.2525,40.2675,40.2226,40.2675,53492.0
2019-07-22 15:55:00,53.86,53.96,53.86,53.95,346095.0,40.2675,40.3422,40.2675,40.3348,346095.0
2019-07-23 09:30:00,54.14,54.16,53.78,53.85,85591.0,40.4768,40.4918,40.2077,40.26,85591.0
2019-07-23 09:35:00,53.86,53.94,53.74,53.93,37443.0,40.2675,40.3273,40.1778,40.3198,37443.0
2019-07-23 09:40:00,53.95,54.07,53.91,54.02,20135.0,40.3348,40.4245,40.3049,40.3871,20135.0
2019-07-23 09:45:00,54.0,54.06,53.81,54.01,66922.0,40.3721,40.417,40.2301,40.3796,66922.0
2019-07-23 09:50:00,54.02,54.05,53.88,53.9,25495.0,40.3871,40.4095,40.2824,40.2974,25495.0
2019-07-23 09:55:00,53.89,53.93,53.83,53.84,13242.0,40.2899,40.3198,40.245,40.2525,13242.0
2019-07-23 10:00:00,53.83,53.92,53.76,53.92,24179.0,40.245,40.3123,40.1927,40.3123,24179.0
2019-07-23 10:05:00,53.91,54.0,53.85,53.97,180539.0,40.3049,40.3721,40.26,40.3497,180539.0
2019-07-23 10:10:00,53.97,54.01,53.94,53.96,24955.0,40.3497,40.3796,40.3273,40.3422,24955.0
2019-07-23 10:15:00,53.97,53.99,53.92,53.99,20252.0,40.3497,40.3647,40.3123,40.3647,20252.0
2019-07-23 10:20:00,53.99,54.0,53.9,54.0,23952.0,40.3647,40.3721,40.2974,40.3721,23952.0
2019-07-23 10:25:00,53.99,54.0,53.95,53.95,17110.0,40.3647,40.3721,40.3348,40.3348,17110.0
2019-07-23 10:30:00,53.94,54.0,53.94,53.97,21245.0,40.3273,40.3721,40.3273,40.3497,21245.0
2019-07-23 10:35:00,53.97,54.04,53.97,54.0,22632.0,40.3497,40.402,40.3497,40.3721,22632.0
2019-07-23 10:40:00,54.01,54.09,54.0,54.07,17578.0,40.3796,40.4394,40.3721,40.4245,17578.0
2019-07-23 10:45:00,54.07,54.1,54.05,54.1,11010.0,40.4245,40.4469,40.4095,40.4469,11010.0
2019-07-23 10:50:00,54.1,54.18,54.1,54.18,28399.0,40.4469,40.5067,40.4469,40.5067,28399.0
2019-07-23 10:55:00,54.17,54.2,54.15,54.15,16796.0,40.4992,40.5217,40.4843,40.4843,16796.0
2019-07-23 11:00:00,54.15,54.16,54.01,54.03,45066.0,40.4843,40.4918,40.3796,40.3946,45066.0
2019-07-23 11:05:00,54.02,54.19,53.98,54.16,47325.0,40.3871,40.5142,40.3572,40.4918,47325.0
2019-07-23 11:10:00,54.16,54.22,54.15,54.22,34144.0,40.4918,40.5366,40.4843,40.5366,34144.0
2019-07-23 11:15:00,54.22,54.24,54.17,54.18,20182.0,40.5366,40.5516,40.4992,40.5067,20182.0
2019-07-23 11:20:00,54.18,54.28,54.16,54.23,30690.0,40.5067,40.5815,40.4918,40.5441,30690.0
2019-07-23 11:25:00,54.23,54.27,54.18,54.26,19007.0,40.5441,40.574,40.5067,40.5665,19007.0
2019-07-23 11:30:00,54.25,54.27,54.21,54.24,18667.0,40.5591,40.574,40.5291,40.5516,18667.0
2019-07-23 11:35:00,54.24,54.24,54.19,54.21,19295.0,40.5516,40.5516,40.5142,40.5291,19295.0
2019-07-23 11:40:00,54.21,54.21,54.13,54.19,15122.0,40.5291,40.5291,40.4693,40.5142,15122.0
2019-07-23 11:45:00,54.19,54.2,54.12,54.2,40293.0,40.5142,40.5217,40.4619,40.5217,40293.0
2019-07-23 11:50:00,54.19,54.23,54.18,54.21,17530.0,40.5142,40.5441,40.5067,40.5291,17530.0
2019-07-23 11:55:00,54.22,54.3,54.19,54.28,24747.0,40.5366,40.5964,40.5142,40.5815,24747.0
2019-07-23 12:00:00,54.26,54.35,54.24,54.34,20177.0,40.5665,40.6338,40.5516,40.6263,20177.0
2019-07-23 12:05:00,54.33,54.34,54.3,54.3,8871.0,40.6189,40.6263,40.5964,40.5964,8871.0
2019-07-23 12:10:00,54.29,54.33,54.27,54.3,16958.0,40.589,40.6189,40.574,40.5964,16958.0
2019-07-23 12:15:00,54.3,54.32,54.26,54.31,9006.0,40.5964,40.6114,40.5665,40.6039,9006.0
2019-07-23 12:20:00,54.3,54.31,54.26,54.3,8030.0,40.5964,40.6039,40.5665,40.5964,8030.0
2019-07-23 12:25:00,54.29,54.3,54.23,54.27,15555.0,40.589,40.5964,40.5441,40.574,15555.0
2019-07-23 12:30:00,54.26,54.35,54.26,54.35,14387.0,40.5665,40.6338,40.5665,40.6338,14387.0
2019-07-23 12:35:00,54.35,54.38,54.31,54.32,12197.0,40.6338,40.6562,40.6039,40.6114,12197.0
2019-07-23 12:40:00,54.31,54.35,54.31,54.34,15808.0,40.6039,40.6338,40.6039,40.6263,15808.0
2019-07-23 12:45:00,54.34,54.36,54.32,54.36,23543.0,40.6263,40.6413,40.6114,40.6413,23543.0
2019-07-23 12:50:00,54.37,54.39,54.34,54.35,20624.0,40.6488,40.6637,40.6263,40.6338,20624.0
2019-07-23 12:55:00,54.35,54.4,54.34,54.4,16376.0,40.6338,40.6712,40.6263,40.6712,16376.0
2019-07-23 13:00:00,54.4,54.49,54.4,54.45,183539.0,40.6712,40.7385,40.6712,40.7086,183539.0
2019-07-23 13:05:00,54.45,54.47,54.43,54.45,42762.0,40.7086,40.7235,40.6936,40.7086,42762.0
2019-07-23 13:10:00,54.44,54.47,54.44,54.46,27898.0,40.7011,40.7235,40.7011,40.7161,27898.0
2019-07-23 13:15:00,54.46,54.49,54.44,54.47,37197.0,40.7161,40.7385,40.7011,40.7235,37197.0
2019-07-23 13:20:00,54.48,54.52,54.47,54.51,21781.0,40.731,40.7609,40.7235,40.7534,21781.0
2019-07-23 13:25:00,54.51,54.52,54.49,54.51,25998.0,40.7534,40.7609,40.7385,40.7534,25998.0
2019-07-23 13:30:00,54.52,54.54,54.48,54.54,38285.0,40.7609,40.7759,40.731,40.7759,38285.0
2019-07-23 13:35:00,54.54,54.55,54.49,54.5,21816.0,40.7759,40.7833,40.7385,40.746,21816.0
2019-07-23 13:40:00,54.5,54.7,54.49,54.63,49671.0,40.746,40.8955,40.7385,40.8432,49671.0
2019-07-23 13:45:00,54.63,54.68,54.61,54.66,28427.0,40.8432,40.8805,40.8282,40.8656,28427.0
2019-07-23 13:50:00,54.66,54.7,54.65,54.67,40298.0,40.8656,40.8955,40.8581,40.8731,40298.0
2019-07-23 13:55:00,54.66,54.75,54.66,54.73,52459.0,40.8656,40.9329,40.8656,40.9179,52459.0
2019-07-23 14:00:00,54.73,54.75,54.68,54.69,47475.0,40.9179,40.9329,40.8805,40.888,47475.0
2019-07-23 14:05:00,54.68,54.72,54.63,54.66,25042.0,40.8805,40.9104,40.8432,40.8656,25042.0
2019-07-23 14:10:00,54.66,54.68,54.62,54.66,28407.0,40.8656,40.8805,40.8357,40.8656,28407.0
2019-07-23 14:15:00,54.66,54.7,54.65,54.69,24649.0,40.8656,40.8955,40.8581,40.888,24649.0
2019-07-23 14:20:00,54.68,54.7,54.67,54.69,33574.0,40.8805,40.8955,40.8731,40.888,33574.0
2019-07-23 14:25:00,54.7,54.71,54.62,54.63,53633.0,40.8955,40.903,40.8357,40.8432,53633.0
2019-07-23 14:30:00,54.63,54.67,54.59,54.66,29099.0,40.8432,40.8731,40.8132,40.8656,29099.0
2019-07-23 14:35:00,54.66,54.69,54.65,54.69,23033.0,40.8656,40.888,40.8581,40.888,23033.0
2019-07-23 14:40:00,54.69,54.72,54.67,54.7,29455.0,40.888,40.9104,40.8731,40.8955,29455.0
2019-07-23 14:45:00,54.7,54.75,54.69,54.74,27380.0,40.8955,40.9329,40.888,40.9254,27380.0
2019-07-23 14:50:00,54.74,54.88,54.73,54.86,149863.0,40.9254,41.0301,40.9179,41.0151,149863.0
2019-07-23 14:55:00,54.86,54.88,54.78,54.82,61190.0,41.0151,41.0301,40.9553,40.9852,61190.0
2019-07-23 15:00:00,54.82,54.86,54.81,54.82,90027.0,40.9852,41.0151,40.9777,40.9852,90027.0
2019-07-23 15:05:00,54.82,54.82,54.75,54.79,60205.0,40.9852,40.9852,40.9329,40.9628,60205.0
2019-07-23 15:10:00,54.8,54.84,54.79,54.81,143318.0,40.9702,41.0002,40.9628,40.9777,143318.0
2019-07-23 15:15:00,54.81,54.83,54.76,54.76,196297.0,40.9777,40.9927,40.9403,40.9403,196297.0
2019-07-23 15:20:00,54.77,54.77,54.64,54.67,52478.0,40.9478,40.9478,40.8506,40.8731,52478.0
2019-07-23 15:25:00,54.67,54.7,54.65,54.69,46914.0,40.8731,40.8955,40.8581,40.888,46914.0
2019-07-23 15:30:00,54.7,54.76,54.68,54.76,61262.0,40.8955,40.9403,40.8805,40.9403,61262.0
2019-07-23 15:35:00,54.76,54.8,54.75,54.78,71432.0,40.9403,40.9702,40.9329,40.9553,71432.0
2019-07-23 15:40:00,54.77,54.77,54.73,54.73,71954.0,40.9478,40.9478,40.9179,40.9179,71954.0
2019-07-23 15:45:00,54.73,54.74,54.7,54.72,64069.0,40.9179,40.9254,40.8955,40.9104,64069.0
2019-07-23 15:50:00,54.71,54.74,54.67,54.68,91853.0,40.903,40.9254,40.8731,40.8805,91853.0
2019-07-23 15:55:00,54.68,54.7,54.62,54.65,166580.0,40.8805,40.8955,40.8357,40.8581,166580.0
2019-07-24 09:30:00,54.64,54.74,54.57,54.71,67829.0,40.8506,40.9254,40.7983,40.903,67829.0
2019-07-24 09:35:00,54.71,54.83,54.71,54.74,34053.0,40.903,40.9927,40.903,40.9254,34053.0
2019-07-24 09:40:00,54.74,54.78,54.65,54.66,53667.0,40.9254,40.9553,40.8581,40.8656,53667.0
2019-07-24 09:45:00,54.66,54.66,54.52,54.56,44607.0,40.8656,40.8656,40.7609,40.7908,44607.0
2019-07-24 09:50:00,54.56,54.61,54.47,54.53,30482.0,40.7908,40.8282,40.7235,40.7684,30482.0
2019-07-24 09:55:00,54.51,54.51,54.4,54.47,27038.0,40.7534,40.7534,40.6712,40.7235,27038.0
2019-07-24 10:00:00,54.47,54.57,54.44,54.56,34836.0,40.7235,40.7983,40.7011,40.7908,34836.0
2019-07-24 10:05:00,54.57,54.76,54.57,54.72,43057.0,40.7983,40.9403,40.7983,40.9104,43057.0
2019-07-24 10:10:00,54.72,54.83,54.69,54.82,69185.0,40.9104,40.9927,40.888,40.9852,69185.0
2019-07-24 10:15:00,54.83,54.88,54.72,54.81,44795.0,40.9927,41.0301,40.9104,40.9777,44795.0
2019-07-24 10:20:00,54.81,54.88,54.78,54.82,20901.0,40.9777,41.0301,40.9553,40.9852,20901.0
2019-07-24 10:25:00,54.83,54.86,54.78,54.81,16600.0,40.9927,41.0151,40.9553,40.9777,16600.0
2019-07-24 10:30:00,54.82,54.89,54.81,54.83,24258.0,40.9852,41.0375,40.9777,40.9927,24258.0
2019-07-24 10:35:00,54.83,54.91,54.8,54.9,20790.0,40.9927,41.0525,40.9702,41.045,20790.0
2019-07-24 10:40:00,54.9,54.91,54.79,54.79,22903.0,41.045,41.0525,40.9628,40.9628,22903.0
2019-07-24 10:45:00,54.79,54.79,54.72,54.73,30795.0,40.9628,40.9628,40.9104,40.9179,30795.0
2019-07-24 10:50:00,54.72,54.72,54.6,54.61,69947.0,40.9104,40.9104,40.8207,40.8282,69947.0
2019-07-24 10:55:00,54.62,54.69,54.6,54.68,43272.0,40.8357,40.888,40.8207,40.8805,43272.0
2019-07-24 11:00:00,54.68,54.72,54.55,54.6,35564.0,40.8805,40.9104,40.7833,40.8207,35564.0
2019-07-24 11:05:00,54.6,54.76,54.57,54.73,68623.0,40.8207,40.9403,40.7983,40.9179,68623.0
2019-07-24 11:10:00,54.73,54.73,54.64,54.67,21120.0,40.9179,40.9179,40.8506,40.8731,21120.0
2019-07-24 11:15:00,54.68,54.69,54.63,54.63,26687.0,40.8805,40.888,40.8432,40.8432,26687.0
2019-07-24 11:20:00,54.64,54.65,54.51,54.52,29366.0,40.8506,40.8581,40.7534,40.7609,29366.0
2019-07-24 11:25:00,54.52,54.53,54.47,54.49,84220.0,40.7609,40.7684,40.7235,40.7385,84220.0
2019-07-24 11:30:00,54.49,54.49,54.43,54.43,21417.0,40.7385,40.7385,40.6936,40.6936,21417.0
2019-07-24 11:35:00,54.43,54.47,54.41,54.41,26743.0,40.6936,40.7235,40.6787,40.6787,26743.0
2019-07-24 11:40:00,54.41,54.42,54.3,54.33,27145.0,40.6787,40.6861,40.5964,40.6189,27145.0
2019-07-24 11:45:00,54.32,54.37,54.28,54.29,28299.0,40.6114,40.6488,40.5815,40.589,28299.0
2019-07-24 11:50:00,54.28,54.33,54.27,54.29,19745.0,40.5815,40.6189,40.574,40.589,19745.0
2019-07-24 11:55:00,54.29,54.33,54.26,54.26,18397.0,40.589,40.6189,40.5665,40.5665,18397.0
2019-07-24 12:00:00,54.27,54.36,54.27,54.36,10620.0,40.574,40.6413,40.574,40.6413,10620.0
2019-07-24 12:05:00,54.36,54.39,54.34,54.36,10997.0,40.6413,40.6637,40.6263,40.6413,10997.0
2019-07-24 12:10:00,54.37,54.4,54.36,54.38,10008.0,40.6488,40.6712,40.6413,40.6562,10008.0
2019-07-24 12:15:00,54.38,54.39,54.35,54.38,10392.0,40.6562,40.6637,40.6338,40.6562,10392.0
2019-07-24 12:20:00,54.38,54.43,54.36,54.4,16519.0,40.6562,40.6936,40.6413,40.6712,16519.0
2019-07-24 12:25:00,54.4,54.44,54.39,54.4,13207.0,40.6712,40.7011,40.6637,40.6712,13207.0
2019-07-24 12:30:00,54.4,54.45,54.39,54.42,14517.0,40.6712,40.7086,40.6637,40.6861,14517.0
2019-07-24 12:35:00,54.42,54.43,54.37,54.38,15041.0,40.6861,40.6936,40.6488,40.6562,15041.0
2019-07-24 12:40:00,54.38,54.39,54.36,54.39,11088.0,40.6562,40.6637,40.6413,40.6637,11088.0
2019-07-24 12:45:00,54.4,54.42,54.4,54.41,5901.0,40.6712,40.6861,40.6712,40.6787,5901.0
2019-07-24 12:50:00,54.41,54.42,54.39,54.41,15812.0,40.6787,40.6861,40.6637,40.6787,15812.0
2019-07-24 12:55:00,54.41,54.42,54.38,54.41,13517.0,40.6787,40.6861,40.6562,40.6787,13517.0
2019-07-24 13:00:00,54.41,54.43,54.39,54.41,15282.0,40.6787,40.6936,40.6637,40.6787,15282.0
2019-07-24 13:05:00,54.41,54.48,54.41,54.46,15510.0,40.6787,40.731,40.6787,40.7161,15510.0
2019-07-24 13:10:00,54.46,54.49,54.43,54.46,18205.0,40.7161,40.7385,40.6936,40.7161,18205.0
2019-07-24 13:15:00,54.47,54.48,54.42,54.43,17875.0,40.7235,40.731,40.6861,40.6936,17875.0
2019-07-24 13:20:00,54.44,54.48,54.43,54.47,17498.0,40.7011,40.731,40.6936,40.7235,17498.0
2019-07-24 13:25:00,54.47,54.54,54.47,54.53,19583.0,40.7235,40.7759,40.7235,40.7684,19583.0
2019-07-24 13:30:00,54.53,54.54,54.5,54.53,16422.0,40.7684,40.7759,40.746,40.7684,16422.0
2019-07-24 13:35:00,54.54,54.57,54.52,54.52,21661.0,40.7759,40.7983,40.7609,40.7609,21661.0
2019-07-24 13:40:00,54.53,54.53,54.47,54.47,11649.0,40.7684,40.7684,40.7235,40.7235,11649.0
2019-07-24 13:45:00,54.47,54.48,54.45,54.48,8863.0,40.7235,40.731,40.7086,40.731,8863.0
2019-07-24 13:50:00,54.47,54.56,54.45,54.53,41420.0,40.7235,40.7908,40.7086,40.7684,41420.0
2019-07-24 13:55:00,54.52,54.55,54.5,54.53,20172.0,40.7609,40.7833,40.746,40.7684,20172.0
2019-07-24 14:00:00,54.54,54.59,54.53,54.58,21760.0,40.7759,40.8132,40.7684,40.8058,21760.0
2019-07-24 14:05:00,54.59,54.6,54.53,54.56,21893.0,40.8132,40.8207,40.7684,40.7908,21893.0
2019-07-24 14:10:00,54.55,54.56,54.52,54.53,15122.0,40.7833,40.7908,40.7609,40.7684,15122.0
2019-07-24 14:15:00,54.53,54.64,54.53,54.64,17678.0,40.7684,40.8506,40.7684,40.8506,17678.0
2019-07-24 14:20:00,54.64,54.7,54.61,54.69,37807.0,40.8506,40.8955,40.8282,40.888,37807.0
2019-07-24 14:25:00,54.69,54.69,54.65,54.67,29882.0,40.888,40.888,40.8581,40.8731,29882.0
2019-07-24 14:30:00,54.67,54.7,54.65,54.7,24156.0,40.8731,40.8955,40.8581,40.8955,24156.0
2019-07-24 14:35:00,54.7,54.73,54.67,54.71,10977.0,40.8955,40.9179,40.8731,40.903,10977.0
2019-07-24 14:40:00,54.72,54.74,54.69,54.73,29760.0,40.9104,40.9254,40.888,40.9179,29760.0
2019-07-24 14:45:00,54.73,54.8,54.73,54.79,29868.0,40.9179,40.9702,40.9179,40.9628,29868.0
2019-07-24 14:50:00,54.79,54.83,54.75,54.76,41445.0,40.9628,40.9927,40.9329,40.9403,41445.0
2019-07-24 14:55:00,54.76,54.83,54.75,54.82,35597.0,40.9403,40.9927,40.9329,40.9852,35597.0
2019-07-24 15:00:00,54.82,54.83,54.78,54.83,27467.0,40.9852,40.9927,40.9553,40.9927,27467.0
2019-07-24 15:05:00,54.83,54.88,54.82,54.84,39958.0,40.9927,41.0301,40.9852,41.0002,39958.0
2019-07-24 15:10:00,54.84,54.94,54.84,54.9,47249.0,41.0002,41.0749,41.0002,41.045,47249.0
2019-07-24 15:15:00,54.91,54.99,54.9,54.96,54335.0,41.0525,41.1123,41.045,41.0899,54335.0
2019-07-24 15:20:00,54.96,55.0,54.95,55.0,38277.0,41.0899,41.1198,41.0824,41.1198,38277.0
2019-07-24 15:25:00,55.0,55.03,54.99,55.0,46640.0,41.1198,41.1422,41.1123,41.1198,46640.0
2019-07-24 15:30:00,55.0,55.13,54.98,55.1,65254.0,41.1198,41.217,41.1048,41.1945,65254.0
2019-07-24 15:35:00,55.09,55.11,55.07,55.09,61675.0,41.1871,41.202,41.1721,41.1871,61675.0
2019-07-24 15:40:00,55.09,55.09,55.02,55.08,118992.0,41.1871,41.1871,41.1347,41.1796,118992.0
2019-07-24 15:45:00,55.08,55.17,55.08,55.17,89668.0,41.1796,41.2469,41.1796,41.2469,89668.0
2019-07-24 15:50:00,55.16,55.17,55.13,55.14,145349.0,41.2394,41.2469,41.217,41.2244,145349.0
2019-07-24 15:55:00,55.14,55.21,55.14,55.21,379888.0,41.2244,41.2768,41.2244,41.2768,379888.0
2019-07-25 09:30:00,55.2,55.25,54.94,55.03,83500.0,41.2693,41.3067,41.0749,41.1422,83500.0
2019-07-25 09:35:00,55.04,55.14,54.97,55.08,24997.0,41.1497,41.2244,41.0973,41.1796,24997.0
2019-07-25 09:40:00,55.09,55.14,54.94,54.95,35971.0,41.1871,41.2244,41.0749,41.0824,35971.0
2019-07-25 09:45:00,54.95,55.01,54.79,54.84,43049.0,41.0824,41.1273,40.9628,41.0002,43049.0
2019-07-25 09:50:00,54.84,54.88,54.75,54.88,30748.0,41.0002,41.0301,40.9329,41.0301,30748.0
2019-07-25 09:55:00,54.89,55.04,54.84,55.02,33192.0,41.0375,41.1497,41.0002,41.1347,33192.0
2019-07-25 10:00:00,55.02,55.05,54.97,55.04,32052.0,41.1347,41.1572,41.0973,41.1497,32052.0
2019-07-25 10:05:00,55.05,55.09,55.0,55.01,24064.0,41.1572,41.1871,41.1198,41.1273,24064.0
2019-07-25 10:10:00,55.02,55.07,54.97,55.0,30592.0,41.1347,41.1721,41.0973,41.1198,30592.0
2019-07-25 10:15:00,55.0,55.06,54.99,55.02,23459.0,41.1198,41.1646,41.1123,41.1347,23459.0
2019-07-25 10:20:00,55.03,55.03,54.9,54.9,22488.0,41.1422,41.1422,41.045,41.045,22488.0
2019-07-25 10:25:00,54.89,55.0,54.88,54.93,53722.0,41.0375,41.1198,41.0301,41.0674,53722.0
2019-07-25 10:30:00,54.94,55.01,54.93,54.95,60823.0,41.0749,41.1273,41.0674,41.0824,60823.0
2019-07-25 10:35:00,54.96,55.04,54.94,54.99,32719.0,41.0899,41.1497,41.0749,41.1123,32719.0
2019-07-25 10:40:00,54.99,55.02,54.92,55.01,32971.0,41.1123,41.1347,41.06,41.1273,32971.0
2019-07-25 10:45:00,55.01,55.04,54.93,54.95,21198.0,41.1273,41.1497,41.0674,41.0824,21198.0
2019-07-25 10:50:00,54.95,55.02,54.9,55.01,31925.0,41.0824,41.1347,41.045,41.1273,31925.0
2019-07-25 10:55:00,55.01,55.02,54.96,54.98,24972.0,41.1273,41.1347,41.0899,41.1048,24972.0
2019-07-25 11:00:00,54.97,55.12,54.97,55.12,34441.0,41.0973,41.2095,41.0973,41.2095,34441.0
2019-07-25 11:05:00,55.12,55.14,55.08,55.09,25531.0,41.2095,41.2244,41.1796,41.1871,25531.0
2019-07-25 11:10:00,55.1,55.11,55.05,55.1,20057.0,41.1945,41.202,41.1572,41.1945,20057.0
2019-07-25 11:15:00,55.11,55.13,54.99,55.01,24925.0,41.202,41.217,41.1123,41.1273,24925.0
2019-07-25 11:20:00,55.01,55.05,54.95,55.0,25975.0,41.1273,41.1572,41.0824,41.1198,25975.0
2019-07-25 11:25:00,55.0,55.02,54.98,55.01,22638.0,41.1198,41.1347,41.1048,41.1273,22638.0
2019-07-25 11:30:00,55.01,55.01,54.94,54.96,35880.0,41.1273,41.1273,41.0749,41.0899,35880.0
2019-07-25 11:35:00,54.95,54.95,54.87,54.91,24549.0,41.0824,41.0824,41.0226,41.0525,24549.0
2019-07-25 11:40:00,54.91,54.98,54.89,54.93,23305.0,41.0525,41.1048,41.0375,41.0674,23305.0
2019-07-25 11:45:00,54.93,54.96,54.91,54.95,27261.0,41.0674,41.0899,41.0525,41.0824,27261.0
2019-07-25 11:50:00,54.94,54.98,54.89,54.97,27466.0,41.0749,41.1048,41.0375,41.0973,27466.0
2019-07-25 11:55:00,54.96,55.03,54.92,54.96,42252.0,41.0899,41.1422,41.06,41.0899,42252.0
2019-07-25 12:00:00,54.96,54.98,54.85,54.86,39599.0,41.0899,41.1048,41.0076,41.0151,39599.0
2019-07-25 12:05:00,54.86,54.92,54.86,54.89,35536.0,41.0151,41.06,41.0151,41.0375,35536.0
2019-07-25 12:10:00,54.89,54.91,54.87,54.88,30774.0,41.0375,41.0525,41.0226,41.0301,30774.0
2019-07-25 12:15:00,54.88,54.92,54.84,54.9,36005.0,41.0301,41.06,41.0002,41.045,36005.0
2019-07-25 12:20:00,54.89,54.92,54.87,54.87,15729.0,41.0375,41.06,41.0226,41.0226,15729.0
2019-07-25 12:25:00,54.87,54.92,54.87,54.9,21944.0,41.0226,41.06,41.0226,41.045,21944.0
2019-07-25 12:30:00,54.88,54.88,54.78,54.79,20853.0,41.0301,41.0301,40.9553,40.9628,20853.0
2019-07-25 12:35:00,54.78,54.79,54.65,54.68,30924.0,40.9553,40.9628,40.8581,40.8805,30924.0
2019-07-25 12:40:00,54.66,54.67,54.57,54.63,25182.0,40.8656,40.8731,40.7983,40.8432,25182.0
2019-07-25 12:45:00,54.62,54.63,54.59,54.63,18585.0,40.8357,40.8432,40.8132,40.8432,18585.0
2019-07-25 12:50:00,54.63,54.64,54.53,54.57,18632.0,40.8432,40.8506,40.7684,40.7983,18632.0
2019-07-25 12:55:00,54.58,54.64,54.58,54.61,19423.0,40.8058,40.8506,40.8058,40.8282,19423.0
2019-07-25 13:00:00,54.61,54.62,54.54,54.54,12078.0,40.8282,40.8357,40.7759,40.7759,12078.0
2019-07-25 13:05:00,54.53,54.62,54.52,54.59,14405.0,40.7684,40.8357,40.7609,40.8132,14405.0
2019-07-25 13:10:00,54.58,54.6,54.57,54.6,10977.0,40.8058,40.8207,40.7983,40.8207,10977.0
2019-07-25 13:15:00,54.6,54.61,54.57,54.57,11189.0,40.8207,40.8282,40.7983,40.7983,11189.0
2019-07-25 13:20:00,54.56,54.56,54.5,54.52,16655.0,40.7908,40.7908,40.746,40.7609,16655.0
2019-07-25 13:25:00,54.52,54.6,54.52,54.6,13986.0,40.7609,40.8207,40.7609,40.8207,13986.0
2019-07-25 13:30:00,54.6,54.64,54.57,54.59,19619.0,40.8207,40.8506,40.7983,40.8132,19619.0
2019-07-25 13:35:00,54.6,54.64,54.59,54.64,14282.0,40.8207,40.8506,40.8132,40.8506,14282.0
2019-07-25 13:40:00,54.64,54.75,54.64,54.72,21096.0,40.8506,40.9329,40.8506,40.9104,21096.0
2019-07-25 13:45:00,54.73,54.83,54.72,54.82,18479.0,40.9179,40.9927,40.9104,40.9852,18479.0
2019-07-25 13:50:00,54.82,54.84,54.75,54.77,21227.0,40.9852,41.0002,40.9329,40.9478,21227.0
2019-07-25 13:55:00,54.77,54.78,54.67,54.67,13264.0,40.9478,40.9553,40.8731,40.8731,13264.0
2019-07-25 14:00:00,54.68,54.77,54.67,54.73,18887.0,40.8805,40.9478,40.8731,40.9179,18887.0
2019-07-25 14:05:00,54.73,54.75,54.72,54.75,15411.0,40.9179,40.9329,40.9104,40.9329,15411.0
2019-07-25 14:10:00,54.76,54.84,54.75,54.82,21189.0,40.9403,41.0002,40.9329,40.9852,21189.0
2019-07-25 14:15:00,54.83,54.84,54.77,54.79,13630.0,40.9927,41.0002,40.9478,40.9628,13630.0
2019-07-25 14:20:00,54.78,54.82,54.77,54.77,16839.0,40.9553,40.9852,40.9478,40.9478,16839.0
2019-07-25 14:25:00,54.78,54.8,54.73,54.73,26785.0,40.9553,40.9702,40.9179,40.9179,26785.0
2019-07-25 14:30:00,54.73,54.75,54.72,54.72,14239.0,40.9179,40.9329,40.9104,40.9104,14239.0
2019-07-25 14:35:00,54.72,54.76,54.71,54.72,28288.0,40.9104,40.9403,40.903,40.9104,28288.0
2019-07-25 14:40:00,54.72,54.72,54.65,54.71,20269.0,40.9104,40.9104,40.8581,40.903,20269.0
2019-07-25 14:45:00,54.72,54.74,54.69,54.73,20622.0,40.9104,40.9254,40.888,40.9179,20622.0
2019-07-25 14:50:00,54.73,54.74,54.64,54.64,22763.0,40.9179,40.9254,40.8506,40.8506,22763.0
2019-07-25 14:55:00,54.65,54.71,54.64,54.7,19388.0,40.8581,40.903,40.8506,40.8955,19388.0
2019-07-25 15:00:00,54.69,54.75,54.62,54.63,27257.0,40.888,40.9329,40.8357,40.8432,27257.0
2019-07-25 15:05:00,54.62,54.7,54.62,54.69,22651.0,40.8357,40.8955,40.8357,40.888,22651.0
2019-07-25 15:10:00,54.68,54.7,54.66,54.7,24582.0,40.8805,40.8955,40.8656,40.8955,24582.0
2019-07-25 15:15:00,54.7,54.74,54.67,54.74,23749.0,40.8955,40.9254,40.8731,40.9254,23749.0
2019-07-25 15:20:00,54.74,54.76,54.7,54.73,24769.0,40.9254,40.9403,40.8955,40.9179,24769.0
2019-07-25 15:25:00,54.73,54.75,54.71,54.73,23324.0,40.9179,40.9329,40.903,40.9179,23324.0
2019-07-25 15:30:00,54.72,54.79,54.72,54.75,33523.0,40.9104,40.9628,40.9104,40.9329,33523.0
2019-07-25 15:35:00,54.74,54.75,54.71,54.72,41357.0,40.9254,40.9329,40.903,40.9104,41357.0
2019-07-25 15:40:00,54.72,54.74,54.7,54.71,39665.0,40.9104,40.9254,40.8955,40.903,39665.0
2019-07-25 15:45:00,54.71,54.74,54.68,54.71,47357.0,40.903,40.9254,40.8805,40.903,47357.0
2019-07-25 15:50:00,54.71,54.75,54.68,54.73,72367.0,40.903,40.9329,40.8805,40.9179,72367.0
2019-07-25 15:55:00,54.73,54.76,54.65,54.76,198912.0,40.9179,40.9403,40.8581,40.9403,198912.0
2019-07-26 09:30:00,54.86,54.98,54.63,54.64,100229.0,41.0151,41.1048,40.8432,40.8506,100229.0
2019-07-26 09:35:00,54.66,54.78,54.58,54.73,28206.0,40.8656,40.9553,40.8058,40.9179,28206.0
2019-07-26 09:40:00,54.74,54.93,54.74,54.84,29381.0,40.9254,41.0674,40.9254,41.0002,29381.0
2019-07-26 09:45:00,54.85,55.01,54.83,54.93,45586.0,41.0076,41.1273,40.9927,41.0674,45586.0
2019-07-26 09:50:00,54.93,55.09,54.89,55.04,23279.0,41.0674,41.1871,41.0375,41.1497,23279.0
2019-07-26 09:55:00,55.04,55.07,54.93,54.93,20096.0,41.1497,41.1721,41.0674,41.0674,20096.0
2019-07-26 10:00:00,54.92,55.02,54.89,55.0,20959.0,41.06,41.1347,41.0375,41.1198,20959.0
2019-07-26 10:05:00,55.02,55.08,54.99,55.02,21593.0,41.1347,41.1796,41.1123,41.1347,21593.0
2019-07-26 10:10:00,55.03,55.1,55.02,55.05,36617.0,41.1422,41.1945,41.1347,41.1572,36617.0
2019-07-26 10:15:00,55.05,55.09,55.02,55.04,26285.0,41.1572,41.1871,41.1347,41.1497,26285.0
2019-07-26 10:20:00,55.04,55.07,54.97,54.98,17873.0,41.1497,41.1721,41.0973,41.1048,17873.0
2019-07-26 10:25:00,54.98,55.01,54.92,54.95,18625.0,41.1048,41.1273,41.06,41.0824,18625.0
2019-07-26 10:30:00,54.95,54.96,54.89,54.92,20446.0,41.0824,41.0899,41.0375,41.06,20446.0
2019-07-26 10:35:00,54.93,54.95,54.89,54.95,25323.0,41.0674,41.0824,41.0375,41.0824,25323.0
2019-07-26 10:40:00,54.94,54.96,54.9,54.96,18424.0,41.0749,41.0899,41.045,41.0899,18424.0
2019-07-26 10:45:00,54.96,55.04,54.95,55.02,26845.0,41.0899,41.1497,41.0824,41.1347,26845.0
2019-07-26 10:50:00,55.02,55.09,55.01,55.03,20529.0,41.1347,41.1871,41.1273,41.1422,20529.0
2019-07-26 10:55:00,55.02,55.03,54.91,54.91,19264.0,41.1347,41.1422,41.0525,41.0525,19264.0
2019-07-26 11:00:00,54.91,54.99,54.9,54.99,15374.0,41.0525,41.1123,41.045,41.1123,15374.0
2019-07-26 11:05:00,55.0,55.03,54.94,54.94,16246.0,41.1198,41.1422,41.0749,41.0749,16246.0
2019-07-26 11:10:00,54.93,54.97,54.9,54.91,37764.0,41.0674,41.0973,41.045,41.0525,37764.0
2019-07-26 11:15:00,54.91,54.96,54.88,54.91,28449.0,41.0525,41.0899,41.0301,41.0525,28449.0
2019-07-26 11:20:00,54.91,54.96,54.89,54.96,24569.0,41.0525,41.0899,41.0375,41.0899,24569.0
2019-07-26 11:25:00,54.96,54.97,54.92,54.94,23217.0,41.0899,41.0973,41.06,41.0749,23217.0
2019-07-26 11:30:00,54.93,54.94,54.89,54.91,21645.0,41.0674,41.0749,41.0375,41.0525,21645.0
2019-07-26 11:35:00,54.91,54.94,54.88,54.89,21580.0,41.0525,41.0749,41.0301,41.0375,21580.0
2019-07-26 11:40:00,54.89,54.89,54.85,54.87,26958.0,41.0375,41.0375,41.0076,41.0226,26958.0
2019-07-26 11:45:00,54.87,54.92,54.85,54.91,21719.0,41.0226,41.06,41.0076,41.0525,21719.0
2019-07-26 11:50:00,54.93,55.01,54.91,55.01,11667.0,41.0674,41.1273,41.0525,41.1273,11667.0
2019-07-26 11:55:00,55.01,55.01,54.98,55.0,16733.0,41.1273,41.1273,41.1048,41.1198,16733.0
2019-07-26 12:00:00,55.0,55.02,54.99,54.99,21063.0,41.1198,41.1347,41.1123,41.1123,21063.0
2019-07-26 12:05:00,54.98,54.99,54.92,54.99,14592.0,41.1048,41.1123,41.06,41.1123,14592.0
2019-07-26 12:10:00,55.0,55.02,54.96,54.97,12894.0,41.1198,41.1347,41.0899,41.0973,12894.0
2019-07-26 12:15:00,54.98,55.02,54.97,55.0,14782.0,41.1048,41.1347,41.0973,41.1198,14782.0
2019-07-26 12:20:00,55.0,55.01,54.95,54.96,10699.0,41.1198,41.1273,41.0824,41.0899,10699.0
2019-07-26 12:25:00,54.97,55.01,54.96,55.01,22177.0,41.0973,41.1273,41.0899,41.1273,22177.0
2019-07-26 12:30:00,55.01,55.02,54.98,55.01,14420.0,41.1273,41.1347,41.1048,41.1273,14420.0
2019-07-26 12:35:00,55.01,55.01,54.97,54.98,16932.0,41.1273,41.1273,41.0973,41.1048,16932.0
2019-07-26 12:40:00,54.99,54.99,54.91,54.95,39282.0,41.1123,41.1123,41.0525,41.0824,39282.0
2019-07-26 12:45:00,54.94,54.95,54.9,54.91,10227.0,41.0749,41.0824,41.045,41.0525,10227.0
2019-07-26 12:50:00,54.92,54.94,54.89,54.94,22420.0,41.06,41.0749,41.0375,41.0749,22420.0
2019-07-26 12:55:00,54.94,54.95,54.92,54.93,21004.0,41.0749,41.0824,41.06,41.0674,21004.0
2019-07-26 13:00:00,54.94,54.94,54.92,54.93,17112.0,41.0749,41.0749,41.06,41.0674,17112.0
2019-07-26 13:05:00,54.93,54.93,54.89,54.9,16076.0,41.0674,41.0674,41.0375,41.045,16076.0
2019-07-26 13:10:00,54.89,54.94,54.89,54.9,30181.0,41.0375,41.0749,41.0375,41.045,30181.0
2019-07-26 13:15:00,54.91,54.91,54.87,54.87,6831.0,41.0525,41.0525,41.0226,41.0226,6831.0
2019-07-26 13:20:00,54.87,54.89,54.86,54.87,15447.0,41.0226,41.0375,41.0151,41.0226,15447.0
2019-07-26 13:25:00,54.86,54.88,54.84,54.88,20870.0,41.0151,41.0301,41.0002,41.0301,20870.0
2019-07-26 13:30:00,54.88,54.9,54.88,54.89,8593.0,41.0301,41.045,41.0301,41.0375,8593.0
2019-07-26 13:35:00,54.89,54.9,54.87,54.89,9686.0,41.0375,41.045,41.0226,41.0375,9686.0
2019-07-26 13:40:00,54.89,54.89,54.86,54.86,9949.0,41.0375,41.0375,41.0151,41.0151,9949.0
2019-07-26 13:45:00,54.87,54.88,54.86,54.86,4628.0,41.0226,41.0301,41.0151,41.0151,4628.0
2019-07-26 13:50:00,54.86,54.88,54.85,54.87,18815.0,41.0151,41.0301,41.0076,41.0226,18815.0
2019-07-26 13:55:00,54.87,54.88,54.83,54.84,18208.0,41.0226,41.0301,40.9927,41.0002,18208.0
2019-07-26 14:00:00,54.83,54.84,54.79,54.82,16186.0,40.9927,41.0002,40.9628,40.9852,16186.0
2019-07-26 14:05:00,54.82,54.85,54.81,54.82,16567.0,40.9852,41.0076,40.9777,40.9852,16567.0
2019-07-26 14:10:00,54.83,54.86,54.82,54.84,14375.0,40.9927,41.0151,40.9852,41.0002,14375.0
2019-07-26 14:15:00,54.85,54.89,54.84,54.89,9876.0,41.0076,41.0375,41.0002,41.0375,9876.0
2019-07-26 14:20:00,54.89,54.91,54.88,54.9,12561.0,41.0375,41.0525,41.0301,41.045,12561.0
2019-07-26 14:25:00,54.9,54.96,54.89,54.94,11353.0,41.045,41.0899,41.0375,41.0749,11353.0
2019-07-26 14:30:00,54.94,55.03,54.93,55.02,17942.0,41.0749,41.1422,41.0674,41.1347,17942.0
2019-07-26 14:35:00,55.03,55.03,54.97,54.99,15464.0,41.1422,41.1422,41.0973,41.1123,15464.0
2019-07-26 14:40:00,54.98,55.01,54.97,55.0,12314.0,41.1048,41.1273,41.0973,41.1198,12314.0
2019-07-26 14:45:00,54.99,55.04,54.99,55.03,13492.0,41.1123,41.1497,41.1123,41.1422,13492.0
2019-07-26 14:50:00,55.03,55.05,55.01,55.03,17907.0,41.1422,41.1572,41.1273,41.1422,17907.0
2019-07-26 14:55:00,55.02,55.09,55.01,55.09,30307.0,41.1347,41.1871,41.1273,41.1871,30307.0
2019-07-26 15:00:00,55.08,55.1,55.04,55.1,25286.0,41.1796,41.1945,41.1497,41.1945,25286.0
2019-07-26 15:05:00,55.1,55.13,55.09,55.1,30933.0,41.1945,41.217,41.1871,41.1945,30933.0
2019-07-26 15:10:00,55.1,55.11,55.06,55.06,20663.0,41.1945,41.202,41.1646,41.1646,20663.0
2019-07-26 15:15:00,55.06,55.07,55.02,55.02,18017.0,41.1646,41.1721,41.1347,41.1347,18017.0
2019-07-26 15:20:00,55.03,55.06,55.02,55.05,44454.0,41.1422,41.1646,41.1347,41.1572,44454.0
2019-07-26 15:25:00,55.05,55.06,55.03,55.06,24919.0,41.1572,41.1646,41.1422,41.1646,24919.0
2019-07-26 15:30:00,55.06,55.13,55.06,55.12,30089.0,41.1646,41.217,41.1646,41.2095,30089.0
2019-07-26 15:35:00,55.12,55.14,55.1,55.13,46629.0,41.2095,41.2244,41.1945,41.217,46629.0
2019-07-26 15:40:00,55.13,55.14,55.03,55.03,33699.0,41.217,41.2244,41.1422,41.1422,33699.0
2019-07-26 15:45:00,55.03,55.04,55.02,55.04,36540.0,41.1422,41.1497,41.1347,41.1497,36540.0
2019-07-26 15:50:00,55.03,55.05,55.02,55.02,52118.0,41.1422,41.1572,41.1347,41.1347,52118.0
2019-07-26 15:55:00,55.03,55.08,55.02,55.05,221774.0,41.1422,41.1796,41.1347,41.1572,221774.0
2019-07-29 09:30:00,55.09,55.29,55.07,55.14,62222.0,41.1871,41.3366,41.1721,41.2244,62222.0
2019-07-29 09:35:00,55.15,55.32,55.14,55.24,16186.0,41.2319,41.359,41.2244,41.2992,16186.0
2019-07-29 09:40:00,55.24,55.24,55.14,55.21,14074.0,41.2992,41.2992,41.2244,41.2768,14074.0
2019-07-29 09:45:00,55.2,55.27,55.1,55.11,23721.0,41.2693,41.3216,41.1945,41.202,23721.0
2019-07-29 09:50:00,55.09,55.22,55.09,55.2,16836.0,41.1871,41.2843,41.1871,41.2693,16836.0
2019-07-29 09:55:00,55.17,55.3,55.15,55.26,34054.0,41.2469,41.3441,41.2319,41.3142,34054.0
2019-07-29 10:00:00,55.29,55.48,55.28,55.48,124096.0,41.3366,41.4786,41.3291,41.4786,124096.0
2019-07-29 10:05:00,55.48,55.54,55.33,55.34,127442.0,41.4786,41.5235,41.3665,41.374,127442.0
2019-07-29 10:10:00,55.34,55.38,55.31,55.31,26528.0,41.374,41.4039,41.3515,41.3515,26528.0
2019-07-29 10:15:00,55.32,55.34,55.23,55.26,23951.0,41.359,41.374,41.2917,41.3142,23951.0
2019-07-29 10:20:00,55.25,55.26,55.16,55.17,23023.0,41.3067,41.3142,41.2394,41.2469,23023.0
2019-07-29 10:25:00,55.17,55.25,55.16,55.18,29455.0,41.2469,41.3067,41.2394,41.2543,29455.0
2019-07-29 10:30:00,55.19,55.24,55.18,55.18,12943.0,41.2618,41.2992,41.2543,41.2543,12943.0
2019-07-29 10:35:00,55.18,55.18,55.04,55.09,19461.0,41.2543,41.2543,41.1497,41.1871,19461.0
2019-07-29 10:40:00,55.08,55.17,55.08,55.15,11630.0,41.1796,41.2469,41.1796,41.2319,11630.0
2019-07-29 10:45:00,55.17,55.21,55.13,55.14,11099.0,41.2469,41.2768,41.217,41.2244,11099.0
2019-07-29 10:50:00,55.13,55.17,55.11,55.12,13915.0,41.217,41.2469,41.202,41.2095,13915.0
2019-07-29 10:55:00,55.13,55.21,55.1,55.19,16116.0,41.217,41.2768,41.1945,41.2618,16116.0
2019-07-29 11:00:00,55.2,55.2,55.1,55.15,16028.0,41.2693,41.2693,41.1945,41.2319,16028.0
2019-07-29 11:05:00,55.15,55.18,55.1,55.17,17176.0,41.2319,41.2543,41.1945,41.2469,17176.0
2019-07-29 11:10:00,55.16,55.19,55.13,55.15,20349.0,41.2394,41.2618,41.217,41.2319,20349.0
2019-07-29 11:15:00,55.15,55.16,55.08,55.08,13294.0,41.2319,41.2394,41.1796,41.1796,13294.0
2019-07-29 11:20:00,55.09,55.16,55.09,55.14,21158.0,41.1871,41.2394,41.1871,41.2244,21158.0
2019-07-29 11:25:00,55.14,55.19,55.13,55.14,13842.0,41.2244,41.2618,41.217,41.2244,13842.0
2019-07-29 11:30:00,55.13,55.15,55.06,55.08,20635.0,41.217,41.2319,41.1646,41.1796,20635.0
2019-07-29 11:35:00,55.08,55.14,55.06,55.14,17844.0,41.1796,41.2244,41.1646,41.2244,17844.0
2019-07-29 11:40:00,55.14,55.14,55.1,55.1,14135.0,41.2244,41.2244,41.1945,41.1945,14135.0
2019-07-29 11:45:00,55.11,55.15,55.1,55.15,23069.0,41.202,41.2319,41.1945,41.2319,23069.0
2019-07-29 11:50:00,55.15,55.19,55.14,55.19,11080.0,41.2319,41.2618,41.2244,41.2618,11080.0
2019-07-29 11:55:00,55.19,55.21,55.17,55.17,14724.0,41.2618,41.2768,41.2469,41.2469,14724.0
2019-07-29 12:00:00,55.17,55.17,55.11,55.12,14828.0,41.2469,41.2469,41.202,41.2095,14828.0
2019-07-29 12:05:00,55.12,55.13,55.1,55.12,11775.0,41.2095,41.217,41.1945,41.2095,11775.0
2019-07-29 12:10:00,55.12,55.12,55.06,55.08,13928.0,41.2095,41.2095,41.1646,41.1796,13928.0
2019-07-29 12:15:00,55.07,55.09,55.03,55.06,28642.0,41.1721,41.1871,41.1422,41.1646,28642.0
2019-07-29 12:20:00,55.05,55.09,55.05,55.07,14363.0,41.1572,41.1871,41.1572,41.1721,14363.0
2019-07-29 12:25:00,55.07,55.08,55.05,55.08,11242.0,41.1721,41.1796,41.1572,41.1796,11242.0
2019-07-29 12:30:00,55.08,55.12,55.07,55.11,14106.0,41.1796,41.2095,41.1721,41.202,14106.0
2019-07-29 12:35:00,55.11,55.11,55.07,55.09,16010.0,41.202,41.202,41.1721,41.1871,16010.0
2019-07-29 12:40:00,55.08,55.14,55.07,55.13,19937.0,41.1796,41.2244,41.1721,41.217,19937.0
2019-07-29 12:45:00,55.14,55.14,55.08,55.08,11849.0,41.2244,41.2244,41.1796,41.1796,11849.0
2019-07-29 12:50:00,55.09,55.1,55.05,55.07,20264.0,41.1871,41.1945,41.1572,41.1721,20264.0
2019-07-29 12:55:00,55.07,55.14,55.06,55.14,10884.0,41.1721,41.2244,41.1646,41.2244,10884.0
2019-07-29 13:00:00,55.13,55.15,55.06,55.08,17151.0,41.217,41.2319,41.1646,41.1796,17151.0
2019-07-29 13:05:00,55.09,55.1,55.06,55.09,10490.0,41.1871,41.1945,41.1646,41.1871,10490.0
2019-07-29 13:10:00,55.1,55.11,55.07,55.08,13669.0,41.1945,41.202,41.1721,41.1796,13669.0
2019-07-29 13:15:00,55.08,55.1,55.07,55.08,10419.0,41.1796,41.1945,41.1721,41.1796,10419.0
2019-07-29 13:20:00,55.08,55.12,55.06,55.12,14890.0,41.1796,41.2095,41.1646,41.2095,14890.0
2019-07-29 13:25:00,55.12,55.13,55.09,55.09,11350.0,41.2095,41.217,41.1871,41.1871,11350.0
2019-07-29 13:30:00,55.09,55.12,55.09,55.11,12562.0,41.1871,41.2095,41.1871,41.202,12562.0
2019-07-29 13:35:00,55.12,55.15,55.11,55.12,10633.0,41.2095,41.2319,41.202,41.2095,10633.0
2019-07-29 13:40:00,55.13,55.13,55.06,55.06,9749.0,41.217,41.217,41.1646,41.1646,9749.0
2019-07-29 13:45:00,55.05,55.06,55.01,55.03,13680.0,41.1572,41.1646,41.1273,41.1422,13680.0
2019-07-29 13:50:00,55.03,55.03,54.97,54.98,21331.0,41.1422,41.1422,41.0973,41.1048,21331.0
2019-07-29 13:55:00,54.99,55.02,54.98,55.02,12154.0,41.1123,41.1347,41.1048,41.1347,12154.0
2019-07-29 14:00:00,55.02,55.04,54.98,54.99,16349.0,41.1347,41.1497,41.1048,41.1123,16349.0
2019-07-29 14:05:00,54.98,55.0,54.96,54.98,21616.0,41.1048,41.1198,41.0899,41.1048,21616.0
2019-07-29 14:10:00,54.98,55.01,54.97,55.01,15289.0,41.1048,41.1273,41.0973,41.1273,15289.0
2019-07-29 14:15:00,55.0,55.03,55.0,55.03,24798.0,41.1198,41.1422,41.1198,41.1422,24798.0
2019-07-29 14:20:00,55.02,55.09,55.02,55.09,14944.0,41.1347,41.1871,41.1347,41.1871,14944.0
2019-07-29 14:25:00,55.07,55.08,55.05,55.06,13896.0,41.1721,41.1796,41.1572,41.1646,13896.0
2019-07-29 14:30:00,55.07,55.08,55.04,55.07,15790.0,41.1721,41.1796,41.1497,41.1721,15790.0
2019-07-29 14:35:00,55.08,55.1,55.05,55.06,10253.0,41.1796,41.1945,41.1572,41.1646,10253.0
2019-07-29 14:40:00,55.05,55.06,55.02,55.02,13109.0,41.1572,41.1646,41.1347,41.1347,13109.0
2019-07-29 14:45:00,55.02,55.07,55.02,55.06,29268.0,41.1347,41.1721,41.1347,41.1646,29268.0
2019-07-29 14:50:00,55.07,55.12,55.06,55.12,16886.0,41.1721,41.2095,41.1646,41.2095,16886.0
2019-07-29 14:55:00,55.12,55.12,55.09,55.09,17720.0,41.2095,41.2095,41.1871,41.1871,17720.0
2019-07-29 15:00:00,55.09,55.11,55.08,55.1,17793.0,41.1871,41.202,41.1796,41.1945,17793.0
2019-07-29 15:05:00,55.1,55.15,55.08,55.14,20018.0,41.1945,41.2319,41.1796,41.2244,20018.0
2019-07-29 15:10:00,55.13,55.13,55.09,55.11,21124.0,41.217,41.217,41.1871,41.202,21124.0
2019-07-29 15:15:00,55.11,55.12,55.07,55.11,23798.0,41.202,41.2095,41.1721,41.202,23798.0
2019-07-29 15:20:00,55.11,55.11,55.08,55.11,17484.0,41.202,41.202,41.1796,41.202,17484.0
2019-07-29 15:25:00,55.11,55.11,55.06,55.08,22908.0,41.202,41.202,41.1646,41.1796,22908.0
2019-07-29 15:30:00,55.09,55.14,55.08,55.14,31781.0,41.1871,41.2244,41.1796,41.2244,31781.0
2019-07-29 15:35:00,55.15,55.18,55.13,55.18,24566.0,41.2319,41.2543,41.217,41.2543,24566.0
2019-07-29 15:40:00,55.18,55.23,55.17,55.22,25330.0,41.2543,41.2917,41.2469,41.2843,25330.0
2019-07-29 15:45:00,55.23,55.26,55.18,55.25,37253.0,41.2917,41.3142,41.2543,41.3067,37253.0
2019-07-29 15:50:00,55.25,55.25,55.2,55.22,33889.0,41.3067,41.3067,41.2693,41.2843,33889.0
2019-07-29 15:55:00,55.22,55.22,55.12,55.12,148578.0,41.2843,41.2843,41.2095,41.2095,148578.0
2019-07-30 09:30:00,54.99,55.23,54.68,54.68,94491.0,41.1123,41.2917,40.8805,40.8805,94491.0
2019-07-30 09:35:00,54.75,54.84,54.65,54.7,34819.0,40.9329,41.0002,40.8581,40.8955,34819.0
2019-07-30 09:40:00,54.7,54.78,54.61,54.7,26530.0,40.8955,40.9553,40.8282,40.8955,26530.0
2019-07-30 09:45:00,54.71,54.8,54.68,54.8,19673.0,40.903,40.9702,40.8805,40.9702,19673.0
2019-07-30 09:50:00,54.83,54.86,54.72,54.81,23142.0,40.9927,41.0151,40.9104,40.9777,23142.0
2019-07-30 09:55:00,54.8,54.89,54.74,54.89,22086.0,40.9702,41.0375,40.9254,41.0375,22086.0
2019-07-30 10:00:00,54.88,55.03,54.87,54.98,23512.0,41.0301,41.1422,41.0226,41.1048,23512.0
2019-07-30 10:05:00,54.98,55.12,54.98,55.05,23241.0,41.1048,41.2095,41.1048,41.1572,23241.0
2019-07-30 10:10:00,55.05,55.06,54.99,55.03,16682.0,41.1572,41.1646,41.1123,41.1422,16682.0
2019-07-30 10:15:00,55.02,55.07,54.96,55.0,12907.0,41.1347,41.1721,41.0899,41.1198,12907.0
2019-07-30 10:20:00,55.01,55.03,54.97,55.01,13060.0,41.1273,41.1422,41.0973,41.1273,13060.0
2019-07-30 10:25:00,55.01,55.05,54.96,55.05,13340.0,41.1273,41.1572,41.0899,41.1572,13340.0
2019-07-30 10:30:00,55.05,55.13,55.04,55.07,16630.0,41.1572,41.217,41.1497,41.1721,16630.0
2019-07-30 10:35:00,55.07,55.15,55.07,55.14,12938.0,41.1721,41.2319,41.1721,41.2244,12938.0
2019-07-30 10:40:00,55.15,55.18,55.05,55.06,14549.0,41.2319,41.2543,41.1572,41.1646,14549.0
2019-07-30 10:45:00,55.05,55.08,55.03,55.05,11703.0,41.1572,41.1796,41.1422,41.1572,11703.0
2019-07-30 10:50:00,55.06,55.08,55.02,55.06,17801.0,41.1646,41.1796,41.1347,41.1646,17801.0
2019-07-30 10:55:00,55.06,55.06,55.02,55.03,11332.0,41.1646,41.1646,41.1347,41.1422,11332.0
2019-07-30 11:00:00,55.04,55.12,55.03,55.11,16603.0,41.1497,41.2095,41.1422,41.202,16603.0
2019-07-30 11:05:00,55.12,55.14,55.1,55.11,16363.0,41.2095,41.2244,41.1945,41.202,16363.0
2019-07-30 11:10:00,55.1,55.1,55.04,55.09,13689.0,41.1945,41.1945,41.1497,41.1871,13689.0
2019-07-30 11:15:00,55.09,55.14,55.08,55.13,13368.0,41.1871,41.2244,41.1796,41.217,13368.0
2019-07-30 11:20:00,55.13,55.19,55.13,55.19,12368.0,41.217,41.2618,41.217,41.2618,12368.0
2019-07-30 11:25:00,55.18,55.19,55.15,55.19,9645.0,41.2543,41.2618,41.2319,41.2618,9645.0
2019-07-30 11:30:00,55.19,55.25,55.16,55.25,21871.0,41.2618,41.3067,41.2394,41.3067,21871.0
2019-07-30 11:35:00,55.25,55.27,55.21,55.22,17730.0,41.3067,41.3216,41.2768,41.2843,17730.0
2019-07-30 11:40:00,55.22,55.26,55.21,55.21,9908.0,41.2843,41.3142,41.2768,41.2768,9908.0
2019-07-30 11:45:00,55.21,55.27,55.21,55.25,29482.0,41.2768,41.3216,41.2768,41.3067,29482.0
2019-07-30 11:50:00,55.25,55.29,55.23,55.29,15080.0,41.3067,41.3366,41.2917,41.3366,15080.0
2019-07-30 11:55:00,55.3,55.3,55.22,55.23,9614.0,41.3441,41.3441,41.2843,41.2917,9614.0
2019-07-30 12:00:00,55.22,55.24,55.18,55.19,11606.0,41.2843,41.2992,41.2543,41.2618,11606.0
2019-07-30 12:05:00,55.2,55.25,55.17,55.23,17158.0,41.2693,41.3067,41.2469,41.2917,17158.0
2019-07-30 12:10:00,55.23,55.26,55.22,55.22,12818.0,41.2917,41.3142,41.2843,41.2843,12818.0
2019-07-30 12:15:00,55.23,55.33,55.22,55.32,16612.0,41.2917,41.3665,41.2843,41.359,16612.0
2019-07-30 12:20:00,55.33,55.37,55.31,55.36,11332.0,41.3665,41.3964,41.3515,41.3889,11332.0
2019-07-30 12:25:00,55.36,55.36,55.3,55.31,9486.0,41.3889,41.3889,41.3441,41.3515,9486.0
2019-07-30 12:30:00,55.32,55.35,55.3,55.33,18916.0,41.359,41.3814,41.3441,41.3665,18916.0
2019-07-30 12:35:00,55.31,55.34,55.3,55.31,7763.0,41.3515,41.374,41.3441,41.3515,7763.0
2019-07-30 12:40:00,55.32,55.37,55.31,55.36,13456.0,41.359,41.3964,41.3515,41.3889,13456.0
2019-07-30 12:45:00,55.35,55.37,55.34,55.37,12651.0,41.3814,41.3964,41.374,41.3964,12651.0
2019-07-30 12:50:00,55.38,55.43,55.37,55.41,43167.0,41.4039,41.4413,41.3964,41.4263,43167.0
2019-07-30 12:55:00,55.41,55.42,55.36,55.38,16651.0,41.4263,41.4338,41.3889,41.4039,16651.0
2019-07-30 13:00:00,55.38,55.4,55.36,55.37,11064.0,41.4039,41.4188,41.3889,41.3964,11064.0
2019-07-30 13:05:00,55.37,55.4,55.33,55.35,19257.0,41.3964,41.4188,41.3665,41.3814,19257.0
2019-07-30 13:10:00,55.36,55.39,55.33,55.34,15116.0,41.3889,41.4114,41.3665,41.374,15116.0
2019-07-30 13:15:00,55.34,55.36,55.32,55.34,11485.0,41.374,41.3889,41.359,41.374,11485.0
2019-07-30 13:20:00,55.34,55.35,55.27,55.27,31023.0,41.374,41.3814,41.3216,41.3216,31023.0
2019-07-30 13:25:00,55.27,55.28,55.22,55.23,22669.0,41.3216,41.3291,41.2843,41.2917,22669.0
2019-07-30 13:30:00,55.24,55.28,55.21,55.27,24033.0,41.2992,41.3291,41.2768,41.3216,24033.0
2019-07-30 13:35:00,55.27,55.29,55.22,55.23,17224.0,41.3216,41.3366,41.2843,41.2917,17224.0
2019-07-30 13:40:00,55.23,55.27,55.21,55.27,16322.0,41.2917,41.3216,41.2768,41.3216,16322.0
2019-07-30 13:45:00,55.28,55.29,55.25,55.25,8570.0,41.3291,41.3366,41.3067,41.3067,8570.0
2019-07-30 13:50:00,55.26,55.27,55.25,55.25,10311.0,41.3142,41.3216,41.3067,41.3067,10311.0
2019-07-30 13:55:00,55.26,55.27,55.24,55.25,15322.0,41.3142,41.3216,41.2992,41.3067,15322.0
2019-07-30 14:00:00,55.26,55.4,55.25,55.36,20220.0,41.3142,41.4188,41.3067,41.3889,20220.0
2019-07-30 14:05:00,55.36,55.38,55.33,55.38,15145.0,41.3889,41.4039,41.3665,41.4039,15145.0
2019-07-30 14:10:00,55.39,55.42,55.39,55.41,7481.0,41.4114,41.4338,41.4114,41.4263,7481.0
2019-07-30 14:15:00,55.41,55.44,55.4,55.4,12052.0,41.4263,41.4487,41.4188,41.4188,12052.0
2019-07-30 14:20:00,55.41,55.43,55.39,55.43,18841.0,41.4263,41.4413,41.4114,41.4413,18841.0
2019-07-30 14:25:00,55.43,55.47,55.42,55.45,19521.0,41.4413,41.4712,41.4338,41.4562,19521.0
2019-07-30 14:30:00,55.45,55.46,55.44,55.45,31875.0,41.4562,41.4637,41.4487,41.4562,31875.0
2019-07-30 14:35:00,55.45,55.49,55.45,55.47,31581.0,41.4562,41.4861,41.4562,41.4712,31581.0
2019-07-30 14:40:00,55.47,55.52,55.46,55.51,39265.0,41.4712,41.5085,41.4637,41.5011,39265.0
2019-07-30 14:45:00,55.51,55.59,55.5,55.59,19583.0,41.5011,41.5609,41.4936,41.5609,19583.0
2019-07-30 14:50:00,55.59,55.65,55.51,55.52,136205.0,41.5609,41.6057,41.5011,41.5085,136205.0
2019-07-30 14:55:00,55.51,55.52,55.44,55.48,22228.0,41.5011,41.5085,41.4487,41.4786,22228.0
2019-07-30 15:00:00,55.48,55.49,55.45,55.48,19274.0,41.4786,41.4861,41.4562,41.4786,19274.0
2019-07-30 15:05:00,55.48,55.48,55.42,55.43,24109.0,41.4786,41.4786,41.4338,41.4413,24109.0
2019-07-30 15:10:00,55.43,55.49,55.42,55.48,23760.0,41.4413,41.4861,41.4338,41.4786,23760.0
2019-07-30 15:15:00,55.48,55.52,55.47,55.52,18887.0,41.4786,41.5085,41.4712,41.5085,18887.0
2019-07-30 15:20:00,55.51,55.54,55.5,55.54,44707.0,41.5011,41.5235,41.4936,41.5235,44707.0
2019-07-30 15:25:00,55.54,55.57,55.53,55.53,51420.0,41.5235,41.5459,41.516,41.516,51420.0
2019-07-30 15:30:00,55.54,55.54,55.43,55.43,35960.0,41.5235,41.5235,41.4413,41.4413,35960.0
2019-07-30 15:35:00,55.43,55.46,55.35,55.37,60426.0,41.4413,41.4637,41.3814,41.3964,60426.0
2019-07-30 15:40:00,55.37,55.38,55.32,55.34,38299.0,41.3964,41.4039,41.359,41.374,38299.0
2019-07-30 15:45:00,55.33,55.37,55.33,55.36,50410.0,41.3665,41.3964,41.3665,41.3889,50410.0
2019-07-30 15:50:00,55.36,55.36,55.33,55.35,62841.0,41.3889,41.3889,41.3665,41.3814,62841.0
2019-07-30 15:55:00,55.34,55.41,55.28,55.4,175791.0,41.374,41.4263,41.3291,41.4188,175791.0
2019-07-31 09:30:00,55.29,55.38,55.14,55.3,90319.0,41.3366,41.4039,41.2244,41.3441,90319.0
2019-07-31 09:35:00,55.31,55.31,55.06,55.1,25597.0,41.3515,41.3515,41.1646,41.1945,25597.0
2019-07-31 09:40:00,55.11,55.21,55.0,55.17,18749.0,41.202,41.2768,41.1198,41.2469,18749.0
2019-07-31 09:45:00,55.16,55.26,55.13,55.25,27977.0,41.2394,41.3142,41.217,41.3067,27977.0
2019-07-31 09:50:00,55.23,55.37,55.17,55.33,22839.0,41.2917,41.3964,41.2469,41.3665,22839.0
2019-07-31 09:55:00,55.36,55.4,55.3,55.4,47231.0,41.3889,41.4188,41.3441,41.4188,47231.0
2019-07-31 10:00:00,55.41,55.44,55.37,55.42,43029.0,41.4263,41.4487,41.3964,41.4338,43029.0
2019-07-31 10:05:00,55.42,55.45,55.34,55.36,21085.0,41.4338,41.4562,41.374,41.3889,21085.0
2019-07-31 10:10:00,55.37,55.45,55.34,55.35,25256.0,41.3964,41.4562,41.374,41.3814,25256.0
2019-07-31 10:15:00,55.35,55.35,55.25,55.26,26731.0,41.3814,41.3814,41.3067,41.3142,26731.0
2019-07-31 10:20:00,55.27,55.29,55.17,55.18,26219.0,41.3216,41.3366,41.2469,41.2543,26219.0
2019-07-31 10:25:00,55.18,55.23,55.14,55.19,26078.0,41.2543,41.2917,41.2244,41.2618,26078.0
2019-07-31 10:30:00,55.2,55.25,55.16,55.21,59609.0,41.2693,41.3067,41.2394,41.2768,59609.0
2019-07-31 10:35:00,55.21,55.25,55.21,55.24,21846.0,41.2768,41.3067,41.2768,41.2992,21846.0
2019-07-31 10:40:00,55.24,55.25,55.2,55.21,22242.0,41.2992,41.3067,41.2693,41.2768,22242.0
2019-07-31 10:45:00,55.21,55.23,55.12,55.17,136684.0,41.2768,41.2917,41.2095,41.2469,136684.0
2019-07-31 10:50:00,55.18,55.21,55.17,55.19,26520.0,41.2543,41.2768,41.2469,41.2618,26520.0
2019-07-31 10:55:00,55.18,55.2,55.15,55.16,19470.0,41.2543,41.2693,41.2319,41.2394,19470.0
2019-07-31 11:00:00,55.16,55.18,55.1,55.13,23700.0,41.2394,41.2543,41.1945,41.217,23700.0
2019-07-31 11:05:00,55.13,55.18,55.12,55.16,22863.0,41.217,41.2543,41.2095,41.2394,22863.0
2019-07-31 11:10:00,55.15,55.19,55.15,55.18,16298.0,41.2319,41.2618,41.2319,41.2543,16298.0
2019-07-31 11:15:00,55.19,55.23,55.18,55.21,21546.0,41.2618,41.2917,41.2543,41.2768,21546.0
2019-07-31 11:20:00,55.2,55.22,55.14,55.14,28676.0,41.2693,41.2843,41.2244,41.2244,28676.0
2019-07-31 11:25:00,55.15,55.23,55.13,55.2,26383.0,41.2319,41.2917,41.217,41.2693,26383.0
2019-07-31 11:30:00,55.2,55.23,55.19,55.2,20130.0,41.2693,41.2917,41.2618,41.2693,20130.0
2019-07-31 11:35:00,55.2,55.2,55.09,55.13,25220.0,41.2693,41.2693,41.1871,41.217,25220.0
2019-07-31 11:40:00,55.13,55.2,55.13,55.2,16673.0,41.217,41.2693,41.217,41.2693,16673.0
2019-07-31 11:45:00,55.19,55.23,55.19,55.22,12858.0,41.2618,41.2917,41.2618,41.2843,12858.0
2019-07-31 11:50:00,55.23,55.25,55.19,55.23,14720.0,41.2917,41.3067,41.2618,41.2917,14720.0
2019-07-31 11:55:00,55.23,55.24,55.18,55.2,30308.0,41.2917,41.2992,41.2543,41.2693,30308.0
2019-07-31 12:00:00,55.2,55.21,55.15,55.16,38590.0,41.2693,41.2768,41.2319,41.2394,38590.0
2019-07-31 12:05:00,55.16,55.18,55.12,55.12,28475.0,41.2394,41.2543,41.2095,41.2095,28475.0
2019-07-31 12:10:00,55.13,55.2,55.12,55.19,22168.0,41.217,41.2693,41.2095,41.2618,22168.0
2019-07-31 12:15:00,55.19,55.19,55.1,55.15,34654.0,41.2618,41.2618,41.1945,41.2319,34654.0
2019-07-31 12:20:00,55.15,55.16,55.07,55.1,20193.0,41.2319,41.2394,41.1721,41.1945,20193.0
2019-07-31 12:25:00,55.1,55.16,55.1,55.14,17489.0,41.1945,41.2394,41.1945,41.2244,17489.0
2019-07-31 12:30:00,55.14,55.17,55.13,55.14,12672.0,41.2244,41.2469,41.217,41.2244,12672.0
2019-07-31 12:35:00,55.14,55.18,55.13,55.18,17577.0,41.2244,41.2543,41.217,41.2543,17577.0
2019-07-31 12:40:00,55.17,55.17,55.14,55.15,9717.0,41.2469,41.2469,41.2244,41.2319,9717.0
2019-07-31 12:45:00,55.16,55.17,55.14,55.15,10107.0,41.2394,41.2469,41.2244,41.2319,10107.0
2019-07-31 12:50:00,55.14,55.17,55.13,55.14,15519.0,41.2244,41.2469,41.217,41.2244,15519.0
2019-07-31 12:55:00,55.14,55.15,55.13,55.14,12846.0,41.2244,41.2319,41.217,41.2244,12846.0
2019-07-31 13:00:00,55.14,55.19,55.13,55.18,18433.0,41.2244,41.2618,41.217,41.2543,18433.0
2019-07-31 13:05:00,55.18,55.2,55.18,55.18,10308.0,41.2543,41.2693,41.2543,41.2543,10308.0
2019-07-31 13:10:00,55.19,55.22,55.18,55.2,63316.0,41.2618,41.2843,41.2543,41.2693,63316.0
2019-07-31 13:15:00,55.19,55.21,55.18,55.19,8759.0,41.2618,41.2768,41.2543,41.2618,8759.0
2019-07-31 13:20:00,55.19,55.19,55.15,55.15,13284.0,41.2618,41.2618,41.2319,41.2319,13284.0
2019-07-31 13:25:00,55.16,55.21,55.15,55.19,51725.0,41.2394,41.2768,41.2319,41.2618,51725.0
2019-07-31 13:30:00,55.2,55.2,55.15,55.16,14499.0,41.2693,41.2693,41.2319,41.2394,14499.0
2019-07-31 13:35:00,55.15,55.16,55.11,55.12,36610.0,41.2319,41.2394,41.202,41.2095,36610.0
2019-07-31 13:40:00,55.12,55.15,55.11,55.14,18836.0,41.2095,41.2319,41.202,41.2244,18836.0
2019-07-31 13:45:00,55.15,55.18,55.13,55.16,27255.0,41.2319,41.2543,41.217,41.2394,27255.0
2019-07-31 13:50:00,55.15,55.16,55.1,55.1,40508.0,41.2319,41.2394,41.1945,41.1945,40508.0
2019-07-31 13:55:00,55.1,55.22,55.07,55.2,41824.0,41.1945,41.2843,41.1721,41.2693,41824.0
2019-07-31 14:00:00,55.18,55.25,54.93,55.04,99595.0,41.2543,41.3067,41.0674,41.1497,99595.0
2019-07-31 14:05:00,55.05,55.14,55.0,55.06,106363.0,41.1572,41.2244,41.1198,41.1646,106363.0
2019-07-31 14:10:00,55.08,55.1,55.02,55.03,24403.0,41.1796,41.1945,41.1347,41.1422,24403.0
2019-07-31 14:15:00,55.02,55.03,54.93,55.01,43087.0,41.1347,41.1422,41.0674,41.1273,43087.0
2019-07-31 14:20:00,55.02,55.05,54.99,55.0,47318.0,41.1347,41.1572,41.1123,41.1198,47318.0
2019-07-31 14:25:00,55.01,55.04,54.94,54.94,71377.0,41.1273,41.1497,41.0749,41.0749,71377.0
2019-07-31 14:30:00,54.93,55.02,54.93,54.99,35960.0,41.0674,41.1347,41.0674,41.1123,35960.0
2019-07-31 14:35:00,55.0,55.0,54.67,54.69,75882.0,41.1198,41.1198,40.8731,40.888,75882.0
2019-07-31 14:40:00,54.69,54.7,54.52,54.56,61524.0,40.888,40.8955,40.7609,40.7908,61524.0
2019-07-31 14:45:00,54.56,54.56,54.19,54.24,112329.0,40.7908,40.7908,40.5142,40.5516,112329.0
2019-07-31 14:50:00,54.24,54.26,53.79,54.12,161539.0,40.5516,40.5665,40.2151,40.4619,161539.0
2019-07-31 14:55:00,54.1,54.22,54.05,54.2,122938.0,40.4469,40.5366,40.4095,40.5217,122938.0
2019-07-31 15:00:00,54.19,54.39,54.09,54.19,157656.0,40.5142,40.6637,40.4394,40.5142,157656.0
2019-07-31 15:05:00,54.2,54.26,54.09,54.11,120901.0,40.5217,40.5665,40.4394,40.4544,120901.0
2019-07-31 15:10:00,54.1,54.1,53.98,54.05,98387.0,40.4469,40.4469,40.3572,40.4095,98387.0
2019-07-31 15:15:00,54.04,54.14,53.91,54.11,134897.0,40.402,40.4768,40.3049,40.4544,134897.0
2019-07-31 15:20:00,54.1,54.19,54.05,54.11,97548.0,40.4469,40.5142,40.4095,40.4544,97548.0
2019-07-31 15:25:00,54.12,54.35,54.11,54.29,94026.0,40.4619,40.6338,40.4544,40.589,94026.0
2019-07-31 15:30:00,54.28,54.36,54.25,54.3,79355.0,40.5815,40.6413,40.5591,40.5964,79355.0
2019-07-31 15:35:00,54.29,54.47,54.28,54.44,112682.0,40.589,40.7235,40.5815,40.7011,112682.0
2019-07-31 15:40:00,54.44,54.55,54.36,54.55,103921.0,40.7011,40.7833,40.6413,40.7833,103921.0
2019-07-31 15:45:00,54.56,54.65,54.52,54.61,121839.0,40.7908,40.8581,40.7609,40.8282,121839.0
2019-07-31 15:50:00,54.62,54.63,54.52,54.61,201039.0,40.8357,40.8432,40.7609,40.8282,201039.0
2019-07-31 15:55:00,54.61,54.63,54.46,54.46,475347.0,40.8282,40.8432,40.7161,40.7161,475347.0
2019-08-01 09:30:00,54.6,54.83,54.5,54.83,74572.0,40.8207,40.9927,40.746,40.9927,74572.0
2019-08-01 09:35:00,54.83,54.83,54.67,54.75,41460.0,40.9927,40.9927,40.8731,40.9329,41460.0
2019-08-01 09:40:00,54.72,54.76,54.57,54.68,41027.0,40.9104,40.9403,40.7983,40.8805,41027.0
2019-08-01 09:45:00,54.69,54.96,54.67,54.89,56140.0,40.888,41.0899,40.8731,41.0375,56140.0
2019-08-01 09:50:00,54.9,54.97,54.68,54.71,29499.0,41.045,41.0973,40.8805,40.903,29499.0
2019-08-01 09:55:00,54.69,54.82,54.68,54.75,23121.0,40.888,40.9852,40.8805,40.9329,23121.0
2019-08-01 10:00:00,54.73,54.9,54.69,54.88,45888.0,40.9179,41.045,40.888,41.0301,45888.0
2019-08-01 10:05:00,54.88,55.02,54.87,55.02,50382.0,41.0301,41.1347,41.0226,41.1347,50382.0
2019-08-01 10:10:00,55.02,55.06,54.93,54.97,28727.0,41.1347,41.1646,41.0674,41.0973,28727.0
2019-08-01 10:15:00,54.99,55.07,54.96,55.04,36576.0,41.1123,41.1721,41.0899,41.1497,36576.0
2019-08-01 10:20:00,55.05,55.1,55.01,55.06,35742.0,41.1572,41.1945,41.1273,41.1646,35742.0
2019-08-01 10:25:00,55.06,55.25,55.05,55.21,44906.0,41.1646,41.3067,41.1572,41.2768,44906.0
2019-08-01 10:30:00,55.2,55.31,55.12,55.28,30097.0,41.2693,41.3515,41.2095,41.3291,30097.0
2019-08-01 10:35:00,55.26,55.3,55.18,55.18,21156.0,41.3142,41.3441,41.2543,41.2543,21156.0
2019-08-01 10:40:00,55.18,55.27,55.18,55.21,29518.0,41.2543,41.3216,41.2543,41.2768,29518.0
2019-08-01 10:45:00,55.21,55.26,55.19,55.22,21182.0,41.2768,41.3142,41.2618,41.2843,21182.0
2019-08-01 10:50:00,55.23,55.36,55.22,55.34,29053.0,41.2917,41.3889,41.2843,41.374,29053.0
2019-08-01 10:55:00,55.32,55.39,55.29,55.38,24378.0,41.359,41.4114,41.3366,41.4039,24378.0
2019-08-01 11:00:00,55.38,55.47,55.36,55.42,41526.0,41.4039,41.4712,41.3889,41.4338,41526.0
2019-08-01 11:05:00,55.42,55.46,55.38,55.45,31328.0,41.4338,41.4637,41.4039,41.4562,31328.0
2019-08-01 11:10:00,55.46,55.62,55.4,55.53,250747.0,41.4637,41.5833,41.4188,41.516,250747.0
2019-08-01 11:15:00,55.53,55.55,55.4,55.46,27941.0,41.516,41.531,41.4188,41.4637,27941.0
2019-08-01 11:20:00,55.46,55.55,55.42,55.53,24068.0,41.4637,41.531,41.4338,41.516,24068.0
2019-08-01 11:25:00,55.54,55.54,55.47,55.52,26889.0,41.5235,41.5235,41.4712,41.5085,26889.0
2019-08-01 11:30:00,55.52,55.53,55.43,55.53,26189.0,41.5085,41.516,41.4413,41.516,26189.0
2019-08-01 11:35:00,55.53,55.6,55.53,55.59,21637.0,41.516,41.5684,41.516,41.5609,21637.0
2019-08-01 11:40:00,55.59,55.65,55.54,55.63,21651.0,41.5609,41.6057,41.5235,41.5908,21651.0
2019-08-01 11:45:00,55.62,55.66,55.58,55.66,35611.0,41.5833,41.6132,41.5534,41.6132,35611.0
2019-08-01 11:50:00,55.66,55.71,55.63,55.67,38758.0,41.6132,41.6506,41.5908,41.6207,38758.0
2019-08-01 11:55:00,55.68,55.72,55.65,55.7,42615.0,41.6282,41.6581,41.6057,41.6431,42615.0
2019-08-01 12:00:00,55.71,55.75,55.69,55.71,42214.0,41.6506,41.6805,41.6356,41.6506,42214.0
2019-08-01 12:05:00,55.7,55.74,55.66,55.73,63452.0,41.6431,41.673,41.6132,41.6655,63452.0
2019-08-01 12:10:00,55.73,55.77,55.72,55.76,41084.0,41.6655,41.6955,41.6581,41.688,41084.0
2019-08-01 12:15:00,55.76,55.77,55.63,55.65,50050.0,41.688,41.6955,41.5908,41.6057,50050.0
2019-08-01 12:20:00,55.66,55.73,55.65,55.7,34067.0,41.6132,41.6655,41.6057,41.6431,34067.0
2019-08-01 12:25:00,55.71,55.74,55.68,55.69,30721.0,41.6506,41.673,41.6282,41.6356,30721.0
2019-08-01 12:30:00,55.69,55.73,55.65,55.73,35062.0,41.6356,41.6655,41.6057,41.6655,35062.0
2019-08-01 12:35:00,55.73,55.75,55.72,55.74,18606.0,41.6655,41.6805,41.6581,41.673,18606.0
2019-08-01 12:40:00,55.75,55.76,55.73,55.73,38525.0,41.6805,41.688,41.6655,41.6655,38525.0
2019-08-01 12:45:00,55.73,55.76,55.69,55.73,56857.0,41.6655,41.688,41.6356,41.6655,56857.0
2019-08-01 12:50:00,55.73,55.76,55.71,55.75,28005.0,41.6655,41.688,41.6506,41.6805,28005.0
2019-08-01 12:55:00,55.75,55.76,55.74,55.75,79000.0,41.6805,41.688,41.673,41.6805,79000.0
2019-08-01 13:00:00,55.75,55.76,55.71,55.72,50690.0,41.6805,41.688,41.6506,41.6581,50690.0
2019-08-01 13:05:00,55.72,55.75,55.67,55.68,26827.0,41.6581,41.6805,41.6207,41.6282,26827.0
2019-08-01 13:10:00,55.68,55.73,55.64,55.65,31174.0,41.6282,41.6655,41.5983,41.6057,31174.0
2019-08-01 13:15:00,55.65,55.73,55.64,55.72,18761.0,41.6057,41.6655,41.5983,41.6581,18761.0
2019-08-01 13:20:00,55.72,55.75,55.7,55.73,28291.0,41.6581,41.6805,41.6431,41.6655,28291.0
2019-08-01 13:25:00,55.74,55.75,55.33,55.4,134008.0,41.673,41.6805,41.3665,41.4188,134008.0
2019-08-01 13:30:00,55.38,55.44,55.06,55.06,60696.0,41.4039,41.4487,41.1646,41.1646,60696.0
2019-08-01 13:35:00,55.01,55.14,54.83,54.83,83156.0,41.1273,41.2244,40.9927,40.9927,83156.0
2019-08-01 13:40:00,54.83,55.12,54.72,55.0,82675.0,40.9927,41.2095,40.9104,41.1198,82675.0
2019-08-01 13:45:00,55.0,55.06,54.85,54.93,70129.0,41.1198,41.1646,41.0076,41.0674,70129.0
2019-08-01 13:50:00,54.9,54.92,54.64,54.64,54488.0,41.045,41.06,40.8506,40.8506,54488.0
2019-08-01 13:55:00,54.65,54.89,54.65,54.85,59424.0,40.8581,41.0375,40.8581,41.0076,59424.0
2019-08-01 14:00:00,54.83,54.86,54.57,54.58,42203.0,40.9927,41.0151,40.7983,40.8058,42203.0
2019-08-01 14:05:00,54.6,54.67,54.54,54.58,24121.0,40.8207,40.8731,40.7759,40.8058,24121.0
2019-08-01 14:10:00,54.56,54.62,54.44,54.6,50519.0,40.7908,40.8357,40.7011,40.8207,50519.0
2019-08-01 14:15:00,54.61,54.62,54.48,54.53,34365.0,40.8282,40.8357,40.731,40.7684,34365.0
2019-08-01 14:20:00,54.52,54.54,54.36,54.44,60119.0,40.7609,40.7759,40.6413,40.7011,60119.0
2019-08-01 14:25:00,54.45,54.56,54.36,54.44,182635.0,40.7086,40.7908,40.6413,40.7011,182635.0
2019-08-01 14:30:00,54.43,54.45,54.25,54.33,47956.0,40.6936,40.7086,40.5591,40.6189,47956.0
2019-08-01 14:35:00,54.32,54.32,54.19,54.22,52672.0,40.6114,40.6114,40.5142,40.5366,52672.0
2019-08-01 14:40:00,54.22,54.33,54.14,54.14,47943.0,40.5366,40.6189,40.4768,40.4768,47943.0
2019-08-01 14:45:00,54.15,54.37,54.13,54.37,40996.0,40.4843,40.6488,40.4693,40.6488,40996.0
2019-08-01 14:50:00,54.38,54.44,54.34,54.36,49800.0,40.6562,40.7011,40.6263,40.6413,49800.0
2019-08-01 14:55:00,54.35,54.38,54.27,54.37,29685.0,40.6338,40.6562,40.574,40.6488,29685.0
2019-08-01 15:00:00,54.37,54.39,54.17,54.22,41169.0,40.6488,40.6637,40.4992,40.5366,41169.0
2019-08-01 15:05:00,54.22,54.27,54.11,54.12,34163.0,40.5366,40.574,40.4544,40.4619,34163.0
2019-08-01 15:10:00,54.12,54.19,54.08,54.09,46278.0,40.4619,40.5142,40.432,40.4394,46278.0
2019-08-01 15:15:00,54.09,54.32,54.07,54.28,80878.0,40.4394,40.6114,40.4245,40.5815,80878.0
2019-08-01 15:20:00,54.28,54.36,54.23,54.35,46427.0,40.5815,40.6413,40.5441,40.6338,46427.0
2019-08-01 15:25:00,54.36,54.45,54.31,54.34,51187.0,40.6413,40.7086,40.6039,40.6263,51187.0
2019-08-01 15:30:00,54.34,54.39,54.24,54.28,47111.0,40.6263,40.6637,40.5516,40.5815,47111.0
2019-08-01 15:35:00,54.28,54.36,54.26,54.32,40214.0,40.5815,40.6413,40.5665,40.6114,40214.0
2019-08-01 15:40:00,54.32,54.35,54.25,54.3,48940.0,40.6114,40.6338,40.5591,40.5964,48940.0
2019-08-01 15:45:00,54.3,54.37,54.26,54.26,44996.0,40.5964,40.6488,40.5665,40.5665,44996.0
2019-08-01 15:50:00,54.24,54.27,54.14,54.16,71665.0,40.5516,40.574,40.4768,40.4918,71665.0
2019-08-01 15:55:00,54.16,54.17,53.9,54.07,484444.0,40.4918,40.4992,40.2974,40.4245,484444.0
2019-08-02 09:30:00,54.19,54.35,54.08,54.15,73200.0,40.5142,40.6338,40.432,40.4843,73200.0
2019-08-02 09:35:00,54.19,54.34,54.02,54.32,24687.0,40.5142,40.6263,40.3871,40.6114,24687.0
2019-08-02 09:40:00,54.32,54.32,53.96,53.97,33611.0,40.6114,40.6114,40.3422,40.3497,33611.0
2019-08-02 09:45:00,53.96,54.1,53.92,54.01,21682.0,40.3422,40.4469,40.3123,40.3796,21682.0
2019-08-02 09:50:00,54.01,54.05,53.85,53.98,38002.0,40.3796,40.4095,40.26,40.3572,38002.0
2019-08-02 09:55:00,53.99,53.99,53.83,53.87,16506.0,40.3647,40.3647,40.245,40.275,16506.0
2019-08-02 10:00:00,53.87,53.95,53.82,53.86,45549.0,40.275,40.3348,40.2376,40.2675,45549.0
2019-08-02 10:05:00,53.87,53.94,53.85,53.91,40663.0,40.275,40.3273,40.26,40.3049,40663.0
2019-08-02 10:10:00,53.9,53.9,53.74,53.78,53913.0,40.2974,40.2974,40.1778,40.2077,53913.0
2019-08-02 10:15:00,53.76,53.79,53.7,53.72,41713.0,40.1927,40.2151,40.1479,40.1628,41713.0
2019-08-02 10:20:00,53.72,53.83,53.71,53.79,30679.0,40.1628,40.245,40.1553,40.2151,30679.0
2019-08-02 10:25:00,53.79,53.85,53.72,53.75,26792.0,40.2151,40.26,40.1628,40.1852,26792.0
2019-08-02 10:30:00,53.75,53.75,53.45,53.48,56004.0,40.1852,40.1852,39.9609,39.9834,56004.0
2019-08-02 10:35:00,53.48,53.49,53.32,53.39,88268.0,39.9834,39.9909,39.8638,39.9161,88268.0
2019-08-02 10:40:00,53.38,53.46,53.29,53.46,43272.0,39.9086,39.9684,39.8413,39.9684,43272.0
2019-08-02 10:45:00,53.45,53.46,53.34,53.38,32747.0,39.9609,39.9684,39.8787,39.9086,32747.0
2019-08-02 10:50:00,53.38,53.43,53.3,53.38,38641.0,39.9086,39.946,39.8488,39.9086,38641.0
2019-08-02 10:55:00,53.39,53.42,53.34,53.34,31111.0,39.9161,39.9385,39.8787,39.8787,31111.0
2019-08-02 11:00:00,53.34,53.4,53.3,53.37,24646.0,39.8787,39.9236,39.8488,39.9011,24646.0
2019-08-02 11:05:00,53.38,53.52,53.38,53.49,24379.0,39.9086,40.0133,39.9086,39.9909,24379.0
2019-08-02 11:10:00,53.49,53.55,53.44,53.47,37776.0,39.9909,40.0357,39.9535,39.9759,37776.0
2019-08-02 11:15:00,53.49,53.56,53.45,53.5,24980.0,39.9909,40.0432,39.9609,39.9983,24980.0
2019-08-02 11:20:00,53.48,53.49,53.38,53.39,26758.0,39.9834,39.9909,39.9086,39.9161,26758.0
2019-08-02 11:25:00,53.39,53.46,53.36,53.38,26429.0,39.9161,39.9684,39.8937,39.9086,26429.0
2019-08-02 11:30:00,53.38,53.45,53.33,53.36,19259.0,39.9086,39.9609,39.8712,39.8937,19259.0
2019-08-02 11:35:00,53.35,53.35,53.28,53.29,22053.0,39.8862,39.8862,39.8338,39.8413,22053.0
2019-08-02 11:40:00,53.3,53.34,53.25,53.26,24196.0,39.8488,39.8787,39.8114,39.8189,24196.0
2019-08-02 11:45:00,53.25,53.37,53.19,53.33,38221.0,39.8114,39.9011,39.7666,39.8712,38221.0
2019-08-02 11:50:00,53.33,53.37,53.23,53.36,29360.0,39.8712,39.9011,39.7965,39.8937,29360.0
2019-08-02 11:55:00,53.36,53.4,53.25,53.31,79834.0,39.8937,39.9236,39.8114,39.8563,79834.0
2019-08-02 12:00:00,53.31,53.34,53.26,53.3,39688.0,39.8563,39.8787,39.8189,39.8488,39688.0
2019-08-02 12:05:00,53.31,53.41,53.27,53.4,23186.0,39.8563,39.931,39.8264,39.9236,23186.0
2019-08-02 12:10:00,53.4,53.41,53.37,53.41,16264.0,39.9236,39.931,39.9011,39.931,16264.0
2019-08-02 12:15:00,53.42,53.52,53.41,53.51,41667.0,39.9385,40.0133,39.931,40.0058,41667.0
2019-08-02 12:20:00,53.5,53.5,53.37,53.44,22898.0,39.9983,39.9983,39.9011,39.9535,22898.0
2019-08-02 12:25:00,53.44,53.45,53.37,53.43,20342.0,39.9535,39.9609,39.9011,39.946,20342.0
2019-08-02 12:30:00,53.43,53.44,53.31,53.32,25731.0,39.946,39.9535,39.8563,39.8638,25731.0
2019-08-02 12:35:00,53.33,53.37,53.29,53.31,17083.0,39.8712,39.9011,39.8413,39.8563,17083.0
2019-08-02 12:40:00,53.31,53.32,53.27,53.27,22987.0,39.8563,39.8638,39.8264,39.8264,22987.0
2019-08-02 12:45:00,53.27,53.28,53.21,53.22,22988.0,39.8264,39.8338,39.7815,39.789,22988.0
2019-08-02 12:50:00,53.22,53.26,53.2,53.24,17617.0,39.789,39.8189,39.774,39.8039,17617.0
2019-08-02 12:55:00,53.25,53.25,53.16,53.17,20120.0,39.8114,39.8114,39.7441,39.7516,20120.0
2019-08-02 13:00:00,53.18,53.22,53.09,53.17,32402.0,39.7591,39.789,39.6918,39.7516,32402.0
2019-08-02 13:05:00,53.16,53.17,53.11,53.15,17848.0,39.7441,39.7516,39.7068,39.7367,17848.0
2019-08-02 13:10:00,53.16,53.16,53.08,53.09,24134.0,39.7441,39.7441,39.6843,39.6918,24134.0
2019-08-02 13:15:00,53.1,53.15,53.1,53.15,15115.0,39.6993,39.7367,39.6993,39.7367,15115.0
2019-08-02 13:20:00,53.14,53.18,53.09,53.11,36116.0,39.7292,39.7591,39.6918,39.7068,36116.0
2019-08-02 13:25:00,53.11,53.14,53.07,53.1,16708.0,39.7068,39.7292,39.6768,39.6993,16708.0
2019-08-02 13:30:00,53.1,53.16,53.09,53.16,56744.0,39.6993,39.7441,39.6918,39.7441,56744.0
2019-08-02 13:35:00,53.15,53.17,53.11,53.16,34239.0,39.7367,39.7516,39.7068,39.7441,34239.0
2019-08-02 13:40:00,53.16,53.33,53.16,53.33,43414.0,39.7441,39.8712,39.7441,39.8712,43414.0
2019-08-02 13:45:00,53.34,53.43,53.33,53.38,35619.0,39.8787,39.946,39.8712,39.9086,35619.0
2019-08-02 13:50:00,53.37,53.44,53.35,53.44,20377.0,39.9011,39.9535,39.8862,39.9535,20377.0
2019-08-02 13:55:00,53.43,53.45,53.39,53.43,20704.0,39.946,39.9609,39.9161,39.946,20704.0
2019-08-02 14:00:00,53.43,53.48,53.4,53.43,29085.0,39.946,39.9834,39.9236,39.946,29085.0
2019-08-02 14:05:00,53.42,53.5,53.41,53.47,26025.0,39.9385,39.9983,39.931,39.9759,26025.0
2019-08-02 14:10:00,53.48,53.59,53.47,53.59,23768.0,39.9834,40.0656,39.9759,40.0656,23768.0
2019-08-02 14:15:00,53.58,53.58,53.51,53.52,19531.0,40.0581,40.0581,40.0058,40.0133,19531.0
2019-08-02 14:20:00,53.53,53.67,53.53,53.62,23122.0,40.0208,40.1254,40.0208,40.088,23122.0
2019-08-02 14:25:00,53.62,53.65,53.52,53.57,36657.0,40.088,40.1105,40.0133,40.0507,36657.0
2019-08-02 14:30:00,53.57,53.63,53.56,53.61,19523.0,40.0507,40.0955,40.0432,40.0806,19523.0
2019-08-02 14:35:00,53.6,53.66,53.57,53.64,22385.0,40.0731,40.1179,40.0507,40.103,22385.0
2019-08-02 14:40:00,53.65,53.65,53.55,53.61,23222.0,40.1105,40.1105,40.0357,40.0806,23222.0
2019-08-02 14:45:00,53.61,53.67,53.58,53.64,19276.0,40.0806,40.1254,40.0581,40.103,19276.0
2019-08-02 14:50:00,53.62,53.66,53.6,53.62,17164.0,40.088,40.1179,40.0731,40.088,17164.0
2019-08-02 14:55:00,53.61,53.71,53.59,53.71,18846.0,40.0806,40.1553,40.0656,40.1553,18846.0
2019-08-02 15:00:00,53.72,53.75,53.63,53.64,35070.0,40.1628,40.1852,40.0955,40.103,35070.0
2019-08-02 15:05:00,53.64,53.68,53.59,53.63,29387.0,40.103,40.1329,40.0656,40.0955,29387.0
2019-08-02 15:10:00,53.63,53.64,53.54,53.55,29159.0,40.0955,40.103,40.0282,40.0357,29159.0
2019-08-02 15:15:00,53.54,53.6,53.52,53.57,30694.0,40.0282,40.0731,40.0133,40.0507,30694.0
2019-08-02 15:20:00,53.56,53.68,53.54,53.66,48378.0,40.0432,40.1329,40.0282,40.1179,48378.0
2019-08-02 15:25:00,53.66,53.75,53.65,53.68,35543.0,40.1179,40.1852,40.1105,40.1329,35543.0
2019-08-02 15:30:00,53.69,53.72,53.63,53.64,42104.0,40.1404,40.1628,40.0955,40.103,42104.0
2019-08-02 15:35:00,53.63,53.87,53.63,53.84,135414.0,40.0955,40.275,40.0955,40.2525,135414.0
2019-08-02 15:40:00,53.86,53.92,53.83,53.87,41884.0,40.2675,40.3123,40.245,40.275,41884.0
2019-08-02 15:45:00,53.87,53.87,53.78,53.83,53710.0,40.275,40.275,40.2077,40.245,53710.0
2019-08-02 15:50:00,53.82,53.85,53.7,53.71,74178.0,40.2376,40.26,40.1479,40.1553,74178.0
2019-08-02 15:55:00,53.72,53.76,53.62,53.68,337188.0,40.1628,40.1927,40.088,40.1329,337188.0
2019-08-05 09:30:00,53.47,53.59,52.84,53.03,119931.0,39.9759,40.0656,39.5049,39.6469,119931.0
2019-08-05 09:35:00,53.03,53.16,53.02,53.12,25225.0,39.6469,39.7441,39.6395,39.7142,25225.0
2019-08-05 09:40:00,53.12,53.12,52.88,52.94,24869.0,39.7142,39.7142,39.5348,39.5797,24869.0
2019-08-05 09:45:00,52.94,52.95,52.8,52.83,39392.0,39.5797,39.5871,39.475,39.4974,39392.0
2019-08-05 09:50:00,52.82,52.93,52.81,52.88,42343.0,39.4899,39.5722,39.4825,39.5348,42343.0
2019-08-05 09:55:00,52.87,52.88,52.63,52.66,77490.0,39.5273,39.5348,39.3479,39.3703,77490.0
2019-08-05 10:00:00,52.65,52.67,52.39,52.44,84117.0,39.3628,39.3778,39.1685,39.2058,84117.0
2019-08-05 10:05:00,52.41,52.61,52.4,52.54,44191.0,39.1834,39.3329,39.1759,39.2806,44191.0
2019-08-05 10:10:00,52.55,52.6,52.51,52.53,51400.0,39.2881,39.3255,39.2582,39.2731,51400.0
2019-08-05 10:15:00,52.52,52.54,52.34,52.34,75326.0,39.2656,39.2806,39.1311,39.1311,75326.0
2019-08-05 10:20:00,52.34,52.48,52.33,52.33,48095.0,39.1311,39.2357,39.1236,39.1236,48095.0
2019-08-05 10:25:00,52.33,52.43,52.28,52.39,52463.0,39.1236,39.1984,39.0862,39.1685,52463.0
2019-08-05 10:30:00,52.39,52.42,52.29,52.29,27499.0,39.1685,39.1909,39.0937,39.0937,27499.0
2019-08-05 10:35:00,52.29,52.32,52.2,52.26,28938.0,39.0937,39.1161,39.0264,39.0713,28938.0
2019-08-05 10:40:00,52.26,52.3,52.19,52.2,27719.0,39.0713,39.1012,39.0189,39.0264,27719.0
2019-08-05 10:45:00,52.2,52.35,52.19,52.35,45420.0,39.0264,39.1386,39.0189,39.1386,45420.0
2019-08-05 10:50:00,52.33,52.39,52.24,52.24,54651.0,39.1236,39.1685,39.0563,39.0563,54651.0
2019-08-05 10:55:00,52.25,52.46,52.24,52.44,47197.0,39.0638,39.2208,39.0563,39.2058,47197.0
2019-08-05 11:00:00,52.43,52.47,52.4,52.45,48964.0,39.1984,39.2283,39.1759,39.2133,48964.0
2019-08-05 11:05:00,52.44,52.52,52.35,52.52,43561.0,39.2058,39.2656,39.1386,39.2656,43561.0
2019-08-05 11:10:00,52.53,52.55,52.48,52.49,44379.0,39.2731,39.2881,39.2357,39.2432,44379.0
2019-08-05 11:15:00,52.48,52.49,52.37,52.38,28676.0,39.2357,39.2432,39.1535,39.161,28676.0
2019-08-05 11:20:00,52.39,52.49,52.36,52.37,33770.0,39.1685,39.2432,39.146,39.1535,33770.0
2019-08-05 11:25:00,52.37,52.39,52.28,52.31,60116.0,39.1535,39.1685,39.0862,39.1086,60116.0
2019-08-05 11:30:00,52.3,52.33,52.23,52.29,40262.0,39.1012,39.1236,39.0488,39.0937,40262.0
2019-08-05 11:35:00,52.29,52.33,52.23,52.25,24292.0,39.0937,39.1236,39.0488,39.0638,24292.0
2019-08-05 11:40:00,52.25,52.35,52.22,52.26,24820.0,39.0638,39.1386,39.0414,39.0713,24820.0
2019-08-05 11:45:00,52.27,52.34,52.26,52.3,20849.0,39.0787,39.1311,39.0713,39.1012,20849.0
2019-08-05 11:50:00,52.31,52.31,52.2,52.27,37848.0,39.1086,39.1086,39.0264,39.0787,37848.0
2019-08-05 11:55:00,52.28,52.28,52.05,52.07,47091.0,39.0862,39.0862,38.9143,38.9292,47091.0
2019-08-05 12:00:00,52.06,52.08,52.0,52.08,62315.0,38.9217,38.9367,38.8769,38.9367,62315.0
2019-08-05 12:05:00,52.08,52.16,52.08,52.1,48388.0,38.9367,38.9965,38.9367,38.9516,48388.0
2019-08-05 12:10:00,52.09,52.25,52.09,52.25,27533.0,38.9442,39.0638,38.9442,39.0638,27533.0
2019-08-05 12:15:00,52.25,52.3,52.24,52.3,32359.0,39.0638,39.1012,39.0563,39.1012,32359.0
2019-08-05 12:20:00,52.3,52.35,52.27,52.35,43658.0,39.1012,39.1386,39.0787,39.1386,43658.0
2019-08-05 12:25:00,52.36,52.36,52.08,52.1,40461.0,39.146,39.146,38.9367,38.9516,40461.0
2019-08-05 12:30:00,52.11,52.16,52.11,52.12,40866.0,38.9591,38.9965,38.9591,38.9666,40866.0
2019-08-05 12:35:00,52.11,52.16,52.09,52.14,27511.0,38.9591,38.9965,38.9442,38.9815,27511.0
2019-08-05 12:40:00,52.13,52.13,52.03,52.04,23720.0,38.9741,38.9741,38.8993,38.9068,23720.0
2019-08-05 12:45:00,52.05,52.1,51.96,51.96,39826.0,38.9143,38.9516,38.847,38.847,39826.0
2019-08-05 12:50:00,51.96,52.09,51.96,52.03,25828.0,38.847,38.9442,38.847,38.8993,25828.0
2019-08-05 12:55:00,52.02,52.02,51.8,51.86,71585.0,38.8918,38.8918,38.7274,38.7722,71585.0
2019-08-05 13:00:00,51.87,51.95,51.85,51.91,31688.0,38.7797,38.8395,38.7647,38.8096,31688.0
2019-08-05 13:05:00,51.91,52.03,51.88,52.01,27321.0,38.8096,38.8993,38.7872,38.8844,27321.0
2019-08-05 13:10:00,52.02,52.07,51.99,52.04,18174.0,38.8918,38.9292,38.8694,38.9068,18174.0
2019-08-05 13:15:00,52.06,52.09,52.03,52.09,19341.0,38.9217,38.9442,38.8993,38.9442,19341.0
2019-08-05 13:20:00,52.07,52.17,52.07,52.11,27662.0,38.9292,39.004,38.9292,38.9591,27662.0
2019-08-05 13:25:00,52.12,52.12,52.07,52.09,26185.0,38.9666,38.9666,38.9292,38.9442,26185.0
2019-08-05 13:30:00,52.08,52.15,52.07,52.14,31282.0,38.9367,38.989,38.9292,38.9815,31282.0
2019-08-05 13:35:00,52.14,52.27,52.14,52.25,26281.0,38.9815,39.0787,38.9815,39.0638,26281.0
2019-08-05 13:40:00,52.25,52.27,52.08,52.11,39986.0,39.0638,39.0787,38.9367,38.9591,39986.0
2019-08-05 13:45:00,52.11,52.11,52.06,52.08,17550.0,38.9591,38.9591,38.9217,38.9367,17550.0
2019-08-05 13:50:00,52.07,52.11,52.05,52.1,32305.0,38.9292,38.9591,38.9143,38.9516,32305.0
2019-08-05 13:55:00,52.1,52.12,52.07,52.07,33606.0,38.9516,38.9666,38.9292,38.9292,33606.0
2019-08-05 14:00:00,52.08,52.15,52.03,52.11,19768.0,38.9367,38.989,38.8993,38.9591,19768.0
2019-08-05 14:05:00,52.11,52.2,52.09,52.13,21483.0,38.9591,39.0264,38.9442,38.9741,21483.0
2019-08-05 14:10:00,52.15,52.22,52.12,52.19,18650.0,38.989,39.0414,38.9666,39.0189,18650.0
2019-08-05 14:15:00,52.18,52.18,52.09,52.1,19874.0,39.0115,39.0115,38.9442,38.9516,19874.0
2019-08-05 14:20:00,52.09,52.1,52.03,52.08,40278.0,38.9442,38.9516,38.8993,38.9367,40278.0
2019-08-05 14:25:00,52.07,52.07,51.99,52.0,40196.0,38.9292,38.9292,38.8694,38.8769,40196.0
2019-08-05 14:30:00,52.0,52.03,51.86,51.96,38443.0,38.8769,38.8993,38.7722,38.847,38443.0
2019-08-05 14:35:00,51.97,52.02,51.93,51.93,30404.0,38.8545,38.8918,38.8245,38.8245,30404.0
2019-08-05 14:40:00,51.92,51.98,51.89,51.9,33909.0,38.8171,38.8619,38.7946,38.8021,33909.0
2019-08-05 14:45:00,51.9,52.04,51.89,51.95,24886.0,38.8021,38.9068,38.7946,38.8395,24886.0
2019-08-05 14:50:00,51.94,51.99,51.87,51.89,26797.0,38.832,38.8694,38.7797,38.7946,26797.0
2019-08-05 14:55:00,51.91,51.96,51.86,51.91,21514.0,38.8096,38.847,38.7722,38.8096,21514.0
2019-08-05 15:00:00,51.91,51.96,51.78,51.78,53891.0,38.8096,38.847,38.7124,38.7124,53891.0
2019-08-05 15:05:00,51.78,51.79,51.65,51.68,57160.0,38.7124,38.7199,38.6152,38.6376,57160.0
2019-08-05 15:10:00,51.67,51.91,51.67,51.89,52755.0,38.6302,38.8096,38.6302,38.7946,52755.0
2019-08-05 15:15:00,51.89,51.95,51.73,51.91,52698.0,38.7946,38.8395,38.675,38.8096,52698.0
2019-08-05 15:20:00,51.92,52.0,51.89,51.92,58130.0,38.8171,38.8769,38.7946,38.8171,58130.0
2019-08-05 15:25:00,51.94,52.02,51.83,51.84,71346.0,38.832,38.8918,38.7498,38.7573,71346.0
2019-08-05 15:30:00,51.84,52.01,51.8,51.96,114201.0,38.7573,38.8844,38.7274,38.847,114201.0
2019-08-05 15:35:00,51.95,52.11,51.92,52.09,137116.0,38.8395,38.9591,38.8171,38.9442,137116.0
2019-08-05 15:40:00,52.09,52.15,52.03,52.14,66301.0,38.9442,38.989,38.8993,38.9815,66301.0
2019-08-05 15:45:00,52.14,52.18,51.98,52.05,152081.0,38.9815,39.0115,38.8619,38.9143,152081.0
2019-08-05 15:50:00,52.05,52.18,52.03,52.14,193695.0,38.9143,39.0115,38.8993,38.9815,193695.0
2019-08-05 15:55:00,52.1,52.15,51.84,51.85,726046.0,38.9516,38.989,38.7573,38.7647,726046.0
2019-08-06 09:30:00,52.0,52.25,51.77,52.05,156073.0,38.8769,39.0638,38.7049,38.9143,156073.0
2019-08-06 09:35:00,52.09,52.17,52.0,52.04,72106.0,38.9442,39.004,38.8769,38.9068,72106.0
2019-08-06 09:40:00,52.0,52.24,52.0,52.17,60865.0,38.8769,39.0563,38.8769,39.004,60865.0
2019-08-06 09:45:00,52.17,52.22,51.99,52.07,61928.0,39.004,39.0414,38.8694,38.9292,61928.0
2019-08-06 09:50:00,52.06,52.08,51.92,51.92,56010.0,38.9217,38.9367,38.8171,38.8171,56010.0
2019-08-06 09:55:00,51.94,51.99,51.83,51.9,65153.0,38.832,38.8694,38.7498,38.8021,65153.0
2019-08-06 10:00:00,51.89,51.9,51.72,51.76,84837.0,38.7946,38.8021,38.6675,38.6974,84837.0
2019-08-06 10:05:00,51.75,51.83,51.71,51.77,42839.0,38.69,38.7498,38.6601,38.7049,42839.0
2019-08-06 10:10:00,51.77,51.77,51.58,51.58,56383.0,38.7049,38.7049,38.5629,38.5629,56383.0
2019-08-06 10:15:00,51.57,51.58,51.5,51.53,64412.0,38.5554,38.5629,38.5031,38.5255,64412.0
2019-08-06 10:20:00,51.53,51.83,51.47,51.82,91497.0,38.5255,38.7498,38.4806,38.7423,91497.0
2019-08-06 10:25:00,51.82,51.91,51.79,51.79,60781.0,38.7423,38.8096,38.7199,38.7199,60781.0
2019-08-06 10:30:00,51.79,51.85,51.69,51.77,76164.0,38.7199,38.7647,38.6451,38.7049,76164.0
2019-08-06 10:35:00,51.77,51.9,51.69,51.89,42111.0,38.7049,38.8021,38.6451,38.7946,42111.0
2019-08-06 10:40:00,51.9,52.01,51.87,51.88,33032.0,38.8021,38.8844,38.7797,38.7872,33032.0
2019-08-06 10:45:00,51.87,51.91,51.79,51.79,27793.0,38.7797,38.8096,38.7199,38.7199,27793.0
2019-08-06 10:50:00,51.8,51.82,51.65,51.69,24004.0,38.7274,38.7423,38.6152,38.6451,24004.0
2019-08-06 10:55:00,51.68,51.9,51.68,51.85,39179.0,38.6376,38.8021,38.6376,38.7647,39179.0
2019-08-06 11:00:00,51.86,51.9,51.8,51.82,38011.0,38.7722,38.8021,38.7274,38.7423,38011.0
2019-08-06 11:05:00,51.83,51.96,51.74,51.76,40022.0,38.7498,38.847,38.6825,38.6974,40022.0
2019-08-06 11:10:00,51.77,51.77,51.16,51.16,151245.0,38.7049,38.7049,38.2489,38.2489,151245.0
2019-08-06 11:15:00,51.16,51.16,50.79,50.84,229040.0,38.2489,38.2489,37.9722,38.0096,229040.0
2019-08-06 11:20:00,50.83,51.04,50.83,51.04,90298.0,38.0021,38.1592,38.0021,38.1592,90298.0
2019-08-06 11:25:00,51.03,51.16,50.94,51.08,75354.0,38.1517,38.2489,38.0844,38.1891,75354.0
2019-08-06 11:30:00,51.08,51.14,50.87,50.93,70182.0,38.1891,38.2339,38.0321,38.0769,70182.0
2019-08-06 11:35:00,50.94,51.13,50.94,51.07,57724.0,38.0844,38.2264,38.0844,38.1816,57724.0
2019-08-06 11:40:00,51.07,51.14,51.02,51.11,72710.0,38.1816,38.2339,38.1442,38.2115,72710.0
2019-08-06 11:45:00,51.11,51.22,51.04,51.14,56634.0,38.2115,38.2937,38.1592,38.2339,56634.0
2019-08-06 11:50:00,51.14,51.15,50.94,50.99,53116.0,38.2339,38.2414,38.0844,38.1218,53116.0
2019-08-06 11:55:00,50.99,51.07,50.93,51.05,52031.0,38.1218,38.1816,38.0769,38.1666,52031.0
2019-08-06 12:00:00,51.05,51.18,51.04,51.14,47529.0,38.1666,38.2638,38.1592,38.2339,47529.0
2019-08-06 12:05:00,51.15,51.17,51.06,51.09,44999.0,38.2414,38.2563,38.1741,38.1965,44999.0
2019-08-06 12:10:00,51.09,51.26,51.09,51.2,91539.0,38.1965,38.3236,38.1965,38.2788,91539.0
2019-08-06 12:15:00,51.2,51.21,51.13,51.16,28322.0,38.2788,38.2862,38.2264,38.2489,28322.0
2019-08-06 12:20:00,51.16,51.19,51.1,51.11,29471.0,38.2489,38.2713,38.204,38.2115,29471.0
2019-08-06 12:25:00,51.12,51.17,51.09,51.14,41956.0,38.219,38.2563,38.1965,38.2339,41956.0
2019-08-06 12:30:00,51.14,51.21,51.11,51.21,21167.0,38.2339,38.2862,38.2115,38.2862,21167.0
2019-08-06 12:35:00,51.2,51.28,51.19,51.26,16707.0,38.2788,38.3386,38.2713,38.3236,16707.0
2019-08-06 12:40:00,51.26,51.29,51.2,51.22,24772.0,38.3236,38.3461,38.2788,38.2937,24772.0
2019-08-06 12:45:00,51.21,51.21,51.11,51.15,23153.0,38.2862,38.2862,38.2115,38.2414,23153.0
2019-08-06 12:50:00,51.14,51.14,51.1,51.13,22114.0,38.2339,38.2339,38.204,38.2264,22114.0
2019-08-06 12:55:00,51.13,51.14,51.1,51.12,45213.0,38.2264,38.2339,38.204,38.219,45213.0
2019-08-06 13:00:00,51.12,51.26,51.11,51.23,28647.0,38.219,38.3236,38.2115,38.3012,28647.0
2019-08-06 13:05:00,51.22,51.29,51.2,51.24,38168.0,38.2937,38.3461,38.2788,38.3087,38168.0
2019-08-06 13:10:00,51.23,51.25,51.18,51.22,16730.0,38.3012,38.3162,38.2638,38.2937,16730.0
2019-08-06 13:15:00,51.22,51.24,51.17,51.18,15470.0,38.2937,38.3087,38.2563,38.2638,15470.0
2019-08-06 13:20:00,51.18,51.25,51.14,51.24,22838.0,38.2638,38.3162,38.2339,38.3087,22838.0
2019-08-06 13:25:00,51.25,51.26,51.16,51.16,27398.0,38.3162,38.3236,38.2489,38.2489,27398.0
2019-08-06 13:30:00,51.17,51.17,51.06,51.07,50812.0,38.2563,38.2563,38.1741,38.1816,50812.0
2019-08-06 13:35:00,51.08,51.17,51.01,51.17,48569.0,38.1891,38.2563,38.1367,38.2563,48569.0
2019-08-06 13:40:00,51.15,51.18,51.09,51.14,30438.0,38.2414,38.2638,38.1965,38.2339,30438.0
2019-08-06 13:45:00,51.15,51.18,51.12,51.16,26830.0,38.2414,38.2638,38.219,38.2489,26830.0
2019-08-06 13:50:00,51.16,51.23,51.11,51.2,44674.0,38.2489,38.3012,38.2115,38.2788,44674.0
2019-08-06 13:55:00,51.2,51.22,51.17,51.2,19321.0,38.2788,38.2937,38.2563,38.2788,19321.0
2019-08-06 14:00:00,51.21,51.21,51.07,51.08,31427.0,38.2862,38.2862,38.1816,38.1891,31427.0
2019-08-06 14:05:00,51.07,51.13,51.03,51.11,34097.0,38.1816,38.2264,38.1517,38.2115,34097.0
2019-08-06 14:10:00,51.12,51.25,51.1,51.23,20675.0,38.219,38.3162,38.204,38.3012,20675.0
2019-08-06 14:15:00,51.23,51.35,51.22,51.35,50844.0,38.3012,38.3909,38.2937,38.3909,50844.0
2019-08-06 14:20:00,51.35,51.45,51.29,51.43,35930.0,38.3909,38.4657,38.3461,38.4507,35930.0
2019-08-06 14:25:00,51.43,51.47,51.4,51.44,28610.0,38.4507,38.4806,38.4283,38.4582,28610.0
2019-08-06 14:30:00,51.44,51.51,51.4,51.48,23190.0,38.4582,38.5105,38.4283,38.4881,23190.0
2019-08-06 14:35:00,51.48,51.48,51.42,51.44,42240.0,38.4881,38.4881,38.4433,38.4582,42240.0
2019-08-06 14:40:00,51.44,51.53,51.41,51.52,28554.0,38.4582,38.5255,38.4358,38.518,28554.0
2019-08-06 14:45:00,51.51,51.51,51.37,51.45,36986.0,38.5105,38.5105,38.4059,38.4657,36986.0
2019-08-06 14:50:00,51.46,51.5,51.3,51.3,37418.0,38.4732,38.5031,38.3535,38.3535,37418.0
2019-08-06 14:55:00,51.31,51.37,51.28,51.35,54293.0,38.361,38.4059,38.3386,38.3909,54293.0
2019-08-06 15:00:00,51.36,51.41,51.3,51.32,50567.0,38.3984,38.4358,38.3535,38.3685,50567.0
2019-08-06 15:05:00,51.32,51.33,51.29,51.3,36633.0,38.3685,38.376,38.3461,38.3535,36633.0
2019-08-06 15:10:00,51.29,51.47,51.27,51.47,45984.0,38.3461,38.4806,38.3311,38.4806,45984.0
2019-08-06 15:15:00,51.47,51.51,51.4,51.41,54441.0,38.4806,38.5105,38.4283,38.4358,54441.0
2019-08-06 15:20:00,51.4,51.46,51.38,51.44,46838.0,38.4283,38.4732,38.4133,38.4582,46838.0
2019-08-06 15:25:00,51.43,51.44,51.33,51.37,46341.0,38.4507,38.4582,38.376,38.4059,46341.0
2019-08-06 15:30:00,51.36,51.39,51.31,51.36,83396.0,38.3984,38.4208,38.361,38.3984,83396.0
2019-08-06 15:35:00,51.36,51.49,51.35,51.46,93239.0,38.3984,38.4956,38.3909,38.4732,93239.0
2019-08-06 15:40:00,51.46,51.53,51.45,51.53,99686.0,38.4732,38.5255,38.4657,38.5255,99686.0
2019-08-06 15:45:00,51.51,51.58,51.43,51.55,115528.0,38.5105,38.5629,38.4507,38.5404,115528.0
2019-08-06 15:50:00,51.55,51.61,51.47,51.53,140307.0,38.5404,38.5853,38.4806,38.5255,140307.0
2019-08-06 15:55:00,51.53,51.54,51.43,51.46,473113.0,38.5255,38.533,38.4507,38.4732,473113.0
2019-08-07 09:30:00,51.03,51.19,50.96,51.09,194789.0,38.1517,38.2713,38.0993,38.1965,194789.0
2019-08-07 09:35:00,51.08,51.19,50.87,50.88,50632.0,38.1891,38.2713,38.0321,38.0395,50632.0
2019-08-07 09:40:00,50.88,51.01,50.65,50.7,74064.0,38.0395,38.1367,37.8676,37.905,74064.0
2019-08-07 09:45:00,50.7,50.74,50.51,50.63,69300.0,37.905,37.9349,37.7629,37.8526,69300.0
2019-08-07 09:50:00,50.63,50.63,50.12,50.17,160898.0,37.8526,37.8526,37.4713,37.5087,160898.0
2019-08-07 09:55:00,50.18,50.28,50.11,50.15,73714.0,37.5162,37.591,37.4639,37.4938,73714.0
2019-08-07 10:00:00,50.15,50.49,50.08,50.39,83790.0,37.4938,37.748,37.4414,37.6732,83790.0
2019-08-07 10:05:00,50.39,50.53,50.35,50.39,51740.0,37.6732,37.7779,37.6433,37.6732,51740.0
2019-08-07 10:10:00,50.38,50.57,50.38,50.39,54532.0,37.6657,37.8078,37.6657,37.6732,54532.0
2019-08-07 10:15:00,50.39,50.72,50.38,50.63,61457.0,37.6732,37.9199,37.6657,37.8526,61457.0
2019-08-07 10:20:00,50.64,50.69,50.58,50.64,42187.0,37.8601,37.8975,37.8152,37.8601,42187.0
2019-08-07 10:25:00,50.67,50.8,50.59,50.71,49408.0,37.8825,37.9797,37.8227,37.9124,49408.0
2019-08-07 10:30:00,50.7,50.91,50.68,50.84,55345.0,37.905,38.062,37.89,38.0096,55345.0
2019-08-07 10:35:00,50.83,51.02,50.81,51.0,54962.0,38.0021,38.1442,37.9872,38.1292,54962.0
2019-08-07 10:40:00,50.99,50.99,50.88,50.91,32700.0,38.1218,38.1218,38.0395,38.062,32700.0
2019-08-07 10:45:00,50.93,51.03,50.88,51.03,40656.0,38.0769,38.1517,38.0395,38.1517,40656.0
2019-08-07 10:50:00,51.03,51.26,51.0,51.19,44828.0,38.1517,38.3236,38.1292,38.2713,44828.0
2019-08-07 10:55:00,51.19,51.28,51.15,51.21,40969.0,38.2713,38.3386,38.2414,38.2862,40969.0
2019-08-07 11:00:00,51.2,51.28,51.13,51.22,62920.0,38.2788,38.3386,38.2264,38.2937,62920.0
2019-08-07 11:05:00,51.23,51.26,51.1,51.22,24043.0,38.3012,38.3236,38.204,38.2937,24043.0
2019-08-07 11:10:00,51.22,51.35,51.21,51.32,36446.0,38.2937,38.3909,38.2862,38.3685,36446.0
2019-08-07 11:15:00,51.31,51.35,51.21,51.26,36721.0,38.361,38.3909,38.2862,38.3236,36721.0
2019-08-07 11:20:00,51.25,51.31,51.16,51.2,34364.0,38.3162,38.361,38.2489,38.2788,34364.0
2019-08-07 11:25:00,51.21,51.28,51.14,51.2,39437.0,38.2862,38.3386,38.2339,38.2788,39437.0
2019-08-07 11:30:00,51.2,51.21,51.11,51.2,40437.0,38.2788,38.2862,38.2115,38.2788,40437.0
2019-08-07 11:35:00,51.19,51.22,51.14,51.16,18831.0,38.2713,38.2937,38.2339,38.2489,18831.0
2019-08-07 11:40:00,51.17,51.18,51.05,51.11,33834.0,38.2563,38.2638,38.1666,38.2115,33834.0
2019-08-07 11:45:00,51.13,51.2,51.06,51.19,26730.0,38.2264,38.2788,38.1741,38.2713,26730.0
2019-08-07 11:50:00,51.18,51.18,51.08,51.13,25714.0,38.2638,38.2638,38.1891,38.2264,25714.0
2019-08-07 11:55:00,51.13,51.28,51.13,51.18,27853.0,38.2264,38.3386,38.2264,38.2638,27853.0
2019-08-07 12:00:00,51.18,51.24,51.16,51.21,22592.0,38.2638,38.3087,38.2489,38.2862,22592.0
2019-08-07 12:05:00,51.22,51.27,51.18,51.22,22435.0,38.2937,38.3311,38.2638,38.2937,22435.0
2019-08-07 12:10:00,51.22,51.24,51.14,51.21,20027.0,38.2937,38.3087,38.2339,38.2862,20027.0
2019-08-07 12:15:00,51.22,51.31,51.22,51.25,20223.0,38.2937,38.361,38.2937,38.3162,20223.0
2019-08-07 12:20:00,51.25,51.32,51.17,51.31,34456.0,38.3162,38.3685,38.2563,38.361,34456.0
2019-08-07 12:25:00,51.31,51.35,51.24,51.33,21476.0,38.361,38.3909,38.3087,38.376,21476.0
2019-08-07 12:30:00,51.33,51.42,51.28,51.29,39938.0,38.376,38.4433,38.3386,38.3461,39938.0
2019-08-07 12:35:00,51.29,51.43,51.28,51.36,19584.0,38.3461,38.4507,38.3386,38.3984,19584.0
2019-08-07 12:40:00,51.36,51.48,51.34,51.44,31375.0,38.3984,38.4881,38.3834,38.4582,31375.0
2019-08-07 12:45:00,51.44,51.48,51.43,51.44,17681.0,38.4582,38.4881,38.4507,38.4582,17681.0
2019-08-07 12:50:00,51.44,51.57,51.44,51.51,39615.0,38.4582,38.5554,38.4582,38.5105,39615.0
2019-08-07 12:55:00,51.51,51.55,51.47,51.49,29858.0,38.5105,38.5404,38.4806,38.4956,29858.0
2019-08-07 13:00:00,51.49,51.58,51.48,51.57,34514.0,38.4956,38.5629,38.4881,38.5554,34514.0
2019-08-07 13:05:00,51.57,51.67,51.56,51.67,23260.0,38.5554,38.6302,38.5479,38.6302,23260.0
2019-08-07 13:10:00,51.66,51.68,51.61,51.62,29988.0,38.6227,38.6376,38.5853,38.5928,29988.0
2019-08-07 13:15:00,51.64,51.68,51.6,51.66,19812.0,38.6077,38.6376,38.5778,38.6227,19812.0
2019-08-07 13:20:00,51.65,51.68,51.6,51.64,22862.0,38.6152,38.6376,38.5778,38.6077,22862.0
2019-08-07 13:25:00,51.65,51.74,51.6,51.73,23100.0,38.6152,38.6825,38.5778,38.675,23100.0
2019-08-07 13:30:00,51.73,51.9,51.73,51.83,26925.0,38.675,38.8021,38.675,38.7498,26925.0
2019-08-07 13:35:00,51.83,51.88,51.82,51.87,17177.0,38.7498,38.7872,38.7423,38.7797,17177.0
2019-08-07 13:40:00,51.88,52.01,51.88,51.92,32660.0,38.7872,38.8844,38.7872,38.8171,32660.0
2019-08-07 13:45:00,51.92,51.99,51.91,51.95,24411.0,38.8171,38.8694,38.8096,38.8395,24411.0
2019-08-07 13:50:00,51.95,51.99,51.9,51.93,40754.0,38.8395,38.8694,38.8021,38.8245,40754.0
2019-08-07 13:55:00,51.93,51.94,51.84,51.87,24581.0,38.8245,38.832,38.7573,38.7797,24581.0
2019-08-07 14:00:00,51.87,51.93,51.85,51.89,44460.0,38.7797,38.8245,38.7647,38.7946,44460.0
2019-08-07 14:05:00,51.9,52.08,51.88,52.07,74007.0,38.8021,38.9367,38.7872,38.9292,74007.0
2019-08-07 14:10:00,52.08,52.08,51.99,52.0,27342.0,38.9367,38.9367,38.8694,38.8769,27342.0
2019-08-07 14:15:00,52.0,52.02,51.93,51.96,45099.0,38.8769,38.8918,38.8245,38.847,45099.0
2019-08-07 14:20:00,51.97,52.05,51.96,52.0,42989.0,38.8545,38.9143,38.847,38.8769,42989.0
2019-08-07 14:25:00,51.99,52.07,51.95,52.07,31996.0,38.8694,38.9292,38.8395,38.9292,31996.0
2019-08-07 14:30:00,52.07,52.11,52.03,52.08,24127.0,38.9292,38.9591,38.8993,38.9367,24127.0
2019-08-07 14:35:00,52.09,52.12,52.04,52.05,26053.0,38.9442,38.9666,38.9068,38.9143,26053.0
2019-08-07 14:40:00,52.06,52.22,52.05,52.19,38850.0,38.9217,39.0414,38.9143,39.0189,38850.0
2019-08-07 14:45:00,52.18,52.26,52.18,52.22,46959.0,39.0115,39.0713,39.0115,39.0414,46959.0
2019-08-07 14:50:00,52.24,52.31,52.24,52.3,35519.0,39.0563,39.1086,39.0563,39.1012,35519.0
2019-08-07 14:55:00,52.29,52.31,52.24,52.3,40272.0,39.0937,39.1086,39.0563,39.1012,40272.0
2019-08-07 15:00:00,52.3,52.32,52.14,52.14,51975.0,39.1012,39.1161,38.9815,38.9815,51975.0
2019-08-07 15:05:00,52.14,52.2,52.13,52.14,36255.0,38.9815,39.0264,38.9741,38.9815,36255.0
2019-08-07 15:10:00,52.14,52.18,52.08,52.16,54056.0,38.9815,39.0115,38.9367,38.9965,54056.0
2019-08-07 15:15:00,52.16,52.21,52.06,52.2,49188.0,38.9965,39.0339,38.9217,39.0264,49188.0
2019-08-07 15:20:00,52.2,52.28,52.2,52.26,44680.0,39.0264,39.0862,39.0264,39.0713,44680.0
2019-08-07 15:25:00,52.26,52.35,52.23,52.34,50495.0,39.0713,39.1386,39.0488,39.1311,50495.0
2019-08-07 15:30:00,52.34,52.41,52.31,52.38,54208.0,39.1311,39.1834,39.1086,39.161,54208.0
2019-08-07 15:35:00,52.37,52.52,52.34,52.51,62771.0,39.1535,39.2656,39.1311,39.2582,62771.0
2019-08-07 15:40:00,52.51,52.51,52.39,52.45,56534.0,39.2582,39.2582,39.1685,39.2133,56534.0
2019-08-07 15:45:00,52.44,52.48,52.4,52.44,89799.0,39.2058,39.2357,39.1759,39.2058,89799.0
2019-08-07 15:50:00,52.43,52.47,52.4,52.43,162539.0,39.1984,39.2283,39.1759,39.1984,162539.0
2019-08-07 15:55:00,52.43,52.61,52.42,52.48,436496.0,39.1984,39.3329,39.1909,39.2357,436496.0
2019-08-08 09:30:00,52.48,52.94,52.38,52.87,150081.0,39.2357,39.5797,39.161,39.5273,150081.0
2019-08-08 09:35:00,52.84,52.94,52.53,52.53,36475.0,39.5049,39.5797,39.2731,39.2731,36475.0
2019-08-08 09:40:00,52.58,52.85,52.56,52.83,44808.0,39.3105,39.5124,39.2956,39.4974,44808.0
2019-08-08 09:45:00,52.84,52.84,52.67,52.74,34812.0,39.5049,39.5049,39.3778,39.4301,34812.0
2019-08-08 09:50:00,52.72,52.77,52.58,52.73,41381.0,39.4152,39.4526,39.3105,39.4227,41381.0
2019-08-08 09:55:00,52.74,52.81,52.63,52.66,31664.0,39.4301,39.4825,39.3479,39.3703,31664.0
2019-08-08 10:00:00,52.66,52.74,52.61,52.63,32842.0,39.3703,39.4301,39.3329,39.3479,32842.0
2019-08-08 10:05:00,52.63,52.72,52.55,52.57,39245.0,39.3479,39.4152,39.2881,39.303,39245.0
2019-08-08 10:10:00,52.57,52.68,52.56,52.65,18742.0,39.303,39.3853,39.2956,39.3628,18742.0
2019-08-08 10:15:00,52.66,52.72,52.62,52.69,26851.0,39.3703,39.4152,39.3404,39.3927,26851.0
2019-08-08 10:20:00,52.7,52.71,52.41,52.44,34386.0,39.4002,39.4077,39.1834,39.2058,34386.0
2019-08-08 10:25:00,52.45,52.5,52.38,52.39,24457.0,39.2133,39.2507,39.161,39.1685,24457.0
2019-08-08 10:30:00,52.39,52.69,52.39,52.64,25872.0,39.1685,39.3927,39.1685,39.3554,25872.0
2019-08-08 10:35:00,52.65,52.67,52.61,52.66,22936.0,39.3628,39.3778,39.3329,39.3703,22936.0
2019-08-08 10:40:00,52.64,52.71,52.61,52.68,18400.0,39.3554,39.4077,39.3329,39.3853,18400.0
2019-08-08 10:45:00,52.69,52.72,52.65,52.7,24366.0,39.3927,39.4152,39.3628,39.4002,24366.0
2019-08-08 10:50:00,52.72,52.85,52.69,52.8,45859.0,39.4152,39.5124,39.3927,39.475,45859.0
2019-08-08 10:55:00,52.8,52.83,52.75,52.83,44864.0,39.475,39.4974,39.4376,39.4974,44864.0
2019-08-08 11:00:00,52.82,52.85,52.73,52.83,53856.0,39.4899,39.5124,39.4227,39.4974,53856.0
2019-08-08 11:05:00,52.83,52.84,52.67,52.7,27615.0,39.4974,39.5049,39.3778,39.4002,27615.0
2019-08-08 11:10:00,52.7,52.71,52.64,52.64,26373.0,39.4002,39.4077,39.3554,39.3554,26373.0
2019-08-08 11:15:00,52.64,52.72,52.64,52.66,16603.0,39.3554,39.4152,39.3554,39.3703,16603.0
2019-08-08 11:20:00,52.66,52.69,52.57,52.63,23323.0,39.3703,39.3927,39.303,39.3479,23323.0
2019-08-08 11:25:00,52.63,52.63,52.42,52.44,28174.0,39.3479,39.3479,39.1909,39.2058,28174.0
2019-08-08 11:30:00,52.43,52.5,52.35,52.48,31240.0,39.1984,39.2507,39.1386,39.2357,31240.0
2019-08-08 11:35:00,52.5,52.59,52.49,52.57,22063.0,39.2507,39.318,39.2432,39.303,22063.0
2019-08-08 11:40:00,52.58,52.63,52.54,52.61,20003.0,39.3105,39.3479,39.2806,39.3329,20003.0
2019-08-08 11:45:00,52.6,52.64,52.57,52.58,15901.0,39.3255,39.3554,39.303,39.3105,15901.0
2019-08-08 11:50:00,52.57,52.64,52.57,52.64,21165.0,39.303,39.3554,39.303,39.3554,21165.0
2019-08-08 11:55:00,52.64,52.65,52.57,52.63,23386.0,39.3554,39.3628,39.303,39.3479,23386.0
2019-08-08 12:00:00,52.63,52.69,52.62,52.64,18046.0,39.3479,39.3927,39.3404,39.3554,18046.0
2019-08-08 12:05:00,52.65,52.69,52.63,52.65,15206.0,39.3628,39.3927,39.3479,39.3628,15206.0
2019-08-08 12:10:00,52.64,52.72,52.63,52.72,49031.0,39.3554,39.4152,39.3479,39.4152,49031.0
2019-08-08 12:15:00,52.72,52.85,52.71,52.85,35018.0,39.4152,39.5124,39.4077,39.5124,35018.0
2019-08-08 12:20:00,52.86,52.89,52.82,52.83,34826.0,39.5198,39.5423,39.4899,39.4974,34826.0
2019-08-08 12:25:00,52.84,52.85,52.79,52.81,24506.0,39.5049,39.5124,39.4675,39.4825,24506.0
2019-08-08 12:30:00,52.8,52.86,52.8,52.82,26886.0,39.475,39.5198,39.475,39.4899,26886.0
2019-08-08 12:35:00,52.82,52.86,52.76,52.8,20242.0,39.4899,39.5198,39.4451,39.475,20242.0
2019-08-08 12:40:00,52.81,52.88,52.79,52.82,20762.0,39.4825,39.5348,39.4675,39.4899,20762.0
2019-08-08 12:45:00,52.83,52.86,52.78,52.8,29548.0,39.4974,39.5198,39.46,39.475,29548.0
2019-08-08 12:50:00,52.83,52.89,52.82,52.87,11076.0,39.4974,39.5423,39.4899,39.5273,11076.0
2019-08-08 12:55:00,52.87,52.9,52.85,52.9,14946.0,39.5273,39.5497,39.5124,39.5497,14946.0
2019-08-08 13:00:00,52.91,52.95,52.89,52.92,12000.0,39.5572,39.5871,39.5423,39.5647,12000.0
2019-08-08 13:05:00,52.93,52.96,52.87,52.88,14028.0,39.5722,39.5946,39.5273,39.5348,14028.0
2019-08-08 13:10:00,52.89,52.95,52.89,52.91,8566.0,39.5423,39.5871,39.5423,39.5572,8566.0
2019-08-08 13:15:00,52.92,52.93,52.86,52.87,12292.0,39.5647,39.5722,39.5198,39.5273,12292.0
2019-08-08 13:20:00,52.87,52.89,52.85,52.88,10986.0,39.5273,39.5423,39.5124,39.5348,10986.0
2019-08-08 13:25:00,52.88,52.89,52.83,52.85,22031.0,39.5348,39.5423,39.4974,39.5124,22031.0
2019-08-08 13:30:00,52.85,52.89,52.85,52.88,12017.0,39.5124,39.5423,39.5124,39.5348,12017.0
2019-08-08 13:35:00,52.88,52.91,52.83,52.84,12622.0,39.5348,39.5572,39.4974,39.5049,12622.0
2019-08-08 13:40:00,52.84,52.94,52.84,52.94,16891.0,39.5049,39.5797,39.5049,39.5797,16891.0
2019-08-08 13:45:00,52.94,52.95,52.91,52.93,20496.0,39.5797,39.5871,39.5572,39.5722,20496.0
2019-08-08 13:50:00,52.93,53.01,52.93,53.0,25478.0,39.5722,39.632,39.5722,39.6245,25478.0
2019-08-08 13:55:00,53.0,53.02,52.93,52.94,16178.0,39.6245,39.6395,39.5722,39.5797,16178.0
2019-08-08 14:00:00,52.94,52.95,52.85,52.89,14568.0,39.5797,39.5871,39.5124,39.5423,14568.0
2019-08-08 14:05:00,52.89,52.94,52.85,52.86,17137.0,39.5423,39.5797,39.5124,39.5198,17137.0
2019-08-08 14:10:00,52.85,52.95,52.84,52.95,14183.0,39.5124,39.5871,39.5049,39.5871,14183.0
2019-08-08 14:15:00,52.97,52.98,52.9,52.9,12561.0,39.6021,39.6096,39.5497,39.5497,12561.0
2019-08-08 14:20:00,52.92,52.94,52.9,52.9,16459.0,39.5647,39.5797,39.5497,39.5497,16459.0
2019-08-08 14:25:00,52.91,52.93,52.9,52.91,8484.0,39.5572,39.5722,39.5497,39.5572,8484.0
2019-08-08 14:30:00,52.92,52.97,52.9,52.9,16693.0,39.5647,39.6021,39.5497,39.5497,16693.0
2019-08-08 14:35:00,52.91,52.96,52.89,52.96,20738.0,39.5572,39.5946,39.5423,39.5946,20738.0
2019-08-08 14:40:00,52.97,52.98,52.93,52.97,25592.0,39.6021,39.6096,39.5722,39.6021,25592.0
2019-08-08 14:45:00,52.97,52.99,52.84,52.86,20668.0,39.6021,39.617,39.5049,39.5198,20668.0
2019-08-08 14:50:00,52.88,52.95,52.88,52.89,16282.0,39.5348,39.5871,39.5348,39.5423,16282.0
2019-08-08 14:55:00,52.89,52.97,52.88,52.93,18089.0,39.5423,39.6021,39.5348,39.5722,18089.0
2019-08-08 15:00:00,52.92,53.01,52.92,52.98,19391.0,39.5647,39.632,39.5647,39.6096,19391.0
2019-08-08 15:05:00,52.98,53.01,52.97,52.99,28412.0,39.6096,39.632,39.6021,39.617,28412.0
2019-08-08 15:10:00,52.98,52.98,52.88,52.91,22805.0,39.6096,39.6096,39.5348,39.5572,22805.0
2019-08-08 15:15:00,52.9,52.93,52.87,52.91,16039.0,39.5497,39.5722,39.5273,39.5572,16039.0
2019-08-08 15:20:00,52.9,52.92,52.87,52.91,13792.0,39.5497,39.5647,39.5273,39.5572,13792.0
2019-08-08 15:25:00,52.91,52.92,52.85,52.9,24049.0,39.5572,39.5647,39.5124,39.5497,24049.0
2019-08-08 15:30:00,52.9,52.95,52.89,52.92,26662.0,39.5497,39.5871,39.5423,39.5647,26662.0
2019-08-08 15:35:00,52.93,52.96,52.9,52.94,29543.0,39.5722,39.5946,39.5497,39.5797,29543.0
2019-08-08 15:40:00,52.93,53.02,52.92,52.97,53734.0,39.5722,39.6395,39.5647,39.6021,53734.0
2019-08-08 15:45:00,52.97,53.0,52.91,52.92,43373.0,39.6021,39.6245,39.5572,39.5647,43373.0
2019-08-08 15:50:00,52.91,52.95,52.9,52.91,51974.0,39.5572,39.5871,39.5497,39.5572,51974.0
2019-08-08 15:55:00,52.91,53.03,52.88,53.03,223805.0,39.5572,39.6469,39.5348,39.6469,223805.0
2019-08-09 09:30:00,52.82,52.92,52.66,52.92,71204.0,39.4899,39.5647,39.3703,39.5647,71204.0
2019-08-09 09:35:00,52.93,53.02,52.88,52.9,16407.0,39.5722,39.6395,39.5348,39.5497,16407.0
2019-08-09 09:40:00,52.9,52.95,52.7,52.71,33197.0,39.5497,39.5871,39.4002,39.4077,33197.0
2019-08-09 09:45:00,52.69,52.84,52.68,52.79,11573.0,39.3927,39.5049,39.3853,39.4675,11573.0
2019-08-09 09:50:00,52.79,52.8,52.69,52.69,24062.0,39.4675,39.475,39.3927,39.3927,24062.0
2019-08-09 09:55:00,52.68,52.73,52.61,52.65,24574.0,39.3853,39.4227,39.3329,39.3628,24574.0
2019-08-09 10:00:00,52.66,52.73,52.64,52.71,29800.0,39.3703,39.4227,39.3554,39.4077,29800.0
2019-08-09 10:05:00,52.73,52.79,52.59,52.68,54584.0,39.4227,39.4675,39.318,39.3853,54584.0
2019-08-09 10:10:00,52.67,52.81,52.67,52.75,25375.0,39.3778,39.4825,39.3778,39.4376,25375.0
2019-08-09 10:15:00,52.78,52.8,52.66,52.7,29935.0,39.46,39.475,39.3703,39.4002,29935.0
2019-08-09 10:20:00,52.68,52.77,52.63,52.67,23869.0,39.3853,39.4526,39.3479,39.3778,23869.0
2019-08-09 10:25:00,52.68,52.79,52.67,52.71,15115.0,39.3853,39.4675,39.3778,39.4077,15115.0
2019-08-09 10:30:00,52.72,52.74,52.55,52.57,30189.0,39.4152,39.4301,39.2881,39.303,30189.0
2019-08-09 10:35:00,52.6,52.67,52.57,52.62,11156.0,39.3255,39.3778,39.303,39.3404,11156.0
2019-08-09 10:40:00,52.61,52.61,52.47,52.52,23566.0,39.3329,39.3329,39.2283,39.2656,23566.0
2019-08-09 10:45:00,52.53,52.58,52.5,52.58,15894.0,39.2731,39.3105,39.2507,39.3105,15894.0
2019-08-09 10:50:00,52.59,52.66,52.55,52.58,10612.0,39.318,39.3703,39.2881,39.3105,10612.0
2019-08-09 10:55:00,52.58,52.61,52.52,52.52,16515.0,39.3105,39.3329,39.2656,39.2656,16515.0
2019-08-09 11:00:00,52.53,52.55,52.45,52.47,24950.0,39.2731,39.2881,39.2133,39.2283,24950.0
2019-08-09 11:05:00,52.48,52.51,52.43,52.43,26609.0,39.2357,39.2582,39.1984,39.1984,26609.0
2019-08-09 11:10:00,52.41,52.49,52.41,52.48,20844.0,39.1834,39.2432,39.1834,39.2357,20844.0
2019-08-09 11:15:00,52.49,52.59,52.48,52.55,24510.0,39.2432,39.318,39.2357,39.2881,24510.0
2019-08-09 11:20:00,52.54,52.58,52.53,52.53,22137.0,39.2806,39.3105,39.2731,39.2731,22137.0
2019-08-09 11:25:00,52.51,52.53,52.4,52.4,44848.0,39.2582,39.2731,39.1759,39.1759,44848.0
2019-08-09 11:30:00,52.39,52.48,52.39,52.45,38028.0,39.1685,39.2357,39.1685,39.2133,38028.0
2019-08-09 11:35:00,52.45,52.45,52.37,52.38,22173.0,39.2133,39.2133,39.1535,39.161,22173.0
2019-08-09 11:40:00,52.38,52.44,52.38,52.42,29962.0,39.161,39.2058,39.161,39.1909,29962.0
2019-08-09 11:45:00,52.42,52.5,52.4,52.5,18700.0,39.1909,39.2507,39.1759,39.2507,18700.0
2019-08-09 11:50:00,52.49,52.49,52.38,52.4,13948.0,39.2432,39.2432,39.161,39.1759,13948.0
2019-08-09 11:55:00,52.39,52.42,52.33,52.37,19020.0,39.1685,39.1909,39.1236,39.1535,19020.0
2019-08-09 12:00:00,52.39,52.46,52.38,52.45,18350.0,39.1685,39.2208,39.161,39.2133,18350.0
2019-08-09 12:05:00,52.44,52.45,52.38,52.43,13248.0,39.2058,39.2133,39.161,39.1984,13248.0
2019-08-09 12:10:00,52.43,52.51,52.43,52.51,12932.0,39.1984,39.2582,39.1984,39.2582,12932.0
2019-08-09 12:15:00,52.5,52.5,52.4,52.41,17224.0,39.2507,39.2507,39.1759,39.1834,17224.0
2019-08-09 12:20:00,52.42,52.45,52.38,52.42,12125.0,39.1909,39.2133,39.161,39.1909,12125.0
2019-08-09 12:25:00,52.41,52.48,52.39,52.46,14538.0,39.1834,39.2357,39.1685,39.2208,14538.0
2019-08-09 12:30:00,52.47,52.47,52.43,52.44,8363.0,39.2283,39.2283,39.1984,39.2058,8363.0
2019-08-09 12:35:00,52.43,52.46,52.35,52.41,18347.0,39.1984,39.2208,39.1386,39.1834,18347.0
2019-08-09 12:40:00,52.4,52.51,52.38,52.45,19870.0,39.1759,39.2582,39.161,39.2133,19870.0
2019-08-09 12:45:00,52.45,52.52,52.43,52.52,14013.0,39.2133,39.2656,39.1984,39.2656,14013.0
2019-08-09 12:50:00,52.52,52.73,52.51,52.73,29367.0,39.2656,39.4227,39.2582,39.4227,29367.0
2019-08-09 12:55:00,52.74,52.81,52.67,52.68,33856.0,39.4301,39.4825,39.3778,39.3853,33856.0
2019-08-09 13:00:00,52.68,52.74,52.65,52.66,23084.0,39.3853,39.4301,39.3628,39.3703,23084.0
2019-08-09 13:05:00,52.66,52.69,52.64,52.65,13889.0,39.3703,39.3927,39.3554,39.3628,13889.0
2019-08-09 13:10:00,52.65,52.75,52.64,52.75,17424.0,39.3628,39.4376,39.3554,39.4376,17424.0
2019-08-09 13:15:00,52.76,52.78,52.73,52.74,11761.0,39.4451,39.46,39.4227,39.4301,11761.0
2019-08-09 13:20:00,52.74,52.82,52.73,52.75,19918.0,39.4301,39.4899,39.4227,39.4376,19918.0
2019-08-09 13:25:00,52.76,52.82,52.74,52.82,15600.0,39.4451,39.4899,39.4301,39.4899,15600.0
2019-08-09 13:30:00,52.81,52.93,52.81,52.85,20103.0,39.4825,39.5722,39.4825,39.5124,20103.0
2019-08-09 13:35:00,52.86,52.9,52.83,52.87,12414.0,39.5198,39.5497,39.4974,39.5273,12414.0
2019-08-09 13:40:00,52.86,52.93,52.86,52.91,7867.0,39.5198,39.5722,39.5198,39.5572,7867.0
2019-08-09 13:45:00,52.91,52.92,52.86,52.9,10687.0,39.5572,39.5647,39.5198,39.5497,10687.0
2019-08-09 13:50:00,52.89,52.93,52.87,52.92,11377.0,39.5423,39.5722,39.5273,39.5647,11377.0
2019-08-09 13:55:00,52.92,52.94,52.86,52.87,11592.0,39.5647,39.5797,39.5198,39.5273,11592.0
2019-08-09 14:00:00,52.86,52.88,52.82,52.86,12130.0,39.5198,39.5348,39.4899,39.5198,12130.0
2019-08-09 14:05:00,52.85,52.92,52.85,52.89,16823.0,39.5124,39.5647,39.5124,39.5423,16823.0
2019-08-09 14:10:00,52.88,52.92,52.83,52.86,28344.0,39.5348,39.5647,39.4974,39.5198,28344.0
2019-08-09 14:15:00,52.86,52.87,52.84,52.86,14300.0,39.5198,39.5273,39.5049,39.5198,14300.0
2019-08-09 14:20:00,52.86,52.88,52.83,52.87,13570.0,39.5198,39.5348,39.4974,39.5273,13570.0
2019-08-09 14:25:00,52.88,52.94,52.88,52.89,15051.0,39.5348,39.5797,39.5348,39.5423,15051.0
2019-08-09 14:30:00,52.89,52.94,52.88,52.92,16867.0,39.5423,39.5797,39.5348,39.5647,16867.0
2019-08-09 14:35:00,52.92,52.92,52.82,52.86,17589.0,39.5647,39.5647,39.4899,39.5198,17589.0
2019-08-09 14:40:00,52.86,52.9,52.86,52.89,10397.0,39.5198,39.5497,39.5198,39.5423,10397.0
2019-08-09 14:45:00,52.89,52.9,52.87,52.88,19516.0,39.5423,39.5497,39.5273,39.5348,19516.0
2019-08-09 14:50:00,52.89,52.89,52.83,52.87,16032.0,39.5423,39.5423,39.4974,39.5273,16032.0
2019-08-09 14:55:00,52.87,52.93,52.86,52.88,18835.0,39.5273,39.5722,39.5198,39.5348,18835.0
2019-08-09 15:00:00,52.87,52.94,52.83,52.93,24493.0,39.5273,39.5797,39.4974,39.5722,24493.0
2019-08-09 15:05:00,52.93,53.05,52.93,53.05,36431.0,39.5722,39.6619,39.5722,39.6619,36431.0
2019-08-09 15:10:00,53.04,53.04,53.0,53.01,25078.0,39.6544,39.6544,39.6245,39.632,25078.0
2019-08-09 15:15:00,53.01,53.02,52.96,52.97,32797.0,39.632,39.6395,39.5946,39.6021,32797.0
2019-08-09 15:20:00,52.97,53.01,52.97,53.0,30581.0,39.6021,39.632,39.6021,39.6245,30581.0
2019-08-09 15:25:00,53.01,53.02,52.96,52.99,30022.0,39.632,39.6395,39.5946,39.617,30022.0
2019-08-09 15:30:00,52.99,53.04,52.96,53.0,52181.0,39.617,39.6544,39.5946,39.6245,52181.0
2019-08-09 15:35:00,53.0,53.05,52.99,53.02,35825.0,39.6245,39.6619,39.617,39.6395,35825.0
2019-08-09 15:40:00,53.03,53.03,52.98,52.98,38950.0,39.6469,39.6469,39.6096,39.6096,38950.0
2019-08-09 15:45:00,52.98,53.01,52.89,52.9,44569.0,39.6096,39.632,39.5423,39.5497,44569.0
2019-08-09 15:50:00,52.89,52.91,52.82,52.84,54528.0,39.5423,39.5572,39.4899,39.5049,54528.0
2019-08-09 15:55:00,52.84,52.84,52.76,52.79,170013.0,39.5049,39.5049,39.4451,39.4675,170013.0
2019-08-12 09:30:00,52.78,52.89,52.33,52.4,75969.0,39.46,39.5423,39.1236,39.1759,75969.0
2019-08-12 09:35:00,52.42,52.45,52.3,52.37,43559.0,39.1909,39.2133,39.1012,39.1535,43559.0
2019-08-12 09:40:00,52.36,52.36,52.19,52.19,21604.0,39.146,39.146,39.0189,39.0189,21604.0
2019-08-12 09:45:00,52.2,52.27,52.07,52.11,42397.0,39.0264,39.0787,38.9292,38.9591,42397.0
2019-08-12 09:50:00,52.12,52.22,52.1,52.15,28604.0,38.9666,39.0414,38.9516,38.989,28604.0
2019-08-12 09:55:00,52.16,52.2,52.08,52.14,42478.0,38.9965,39.0264,38.9367,38.9815,42478.0
2019-08-12 10:00:00,52.15,52.25,52.14,52.21,66905.0,38.989,39.0638,38.9815,39.0339,66905.0
2019-08-12 10:05:00,52.2,52.2,52.01,52.06,40923.0,39.0264,39.0264,38.8844,38.9217,40923.0
2019-08-12 10:10:00,52.06,52.25,52.04,52.24,41372.0,38.9217,39.0638,38.9068,39.0563,41372.0
2019-08-12 10:15:00,52.24,52.26,52.11,52.19,59332.0,39.0563,39.0713,38.9591,39.0189,59332.0
2019-08-12 10:20:00,52.19,52.28,52.17,52.27,21832.0,39.0189,39.0862,39.004,39.0787,21832.0
2019-08-12 10:25:00,52.28,52.37,52.27,52.36,28047.0,39.0862,39.1535,39.0787,39.146,28047.0
2019-08-12 10:30:00,52.36,52.39,52.22,52.22,24547.0,39.146,39.1685,39.0414,39.0414,24547.0
2019-08-12 10:35:00,52.23,52.25,52.19,52.23,18812.0,39.0488,39.0638,39.0189,39.0488,18812.0
2019-08-12 10:40:00,52.24,52.34,52.22,52.32,32127.0,39.0563,39.1311,39.0414,39.1161,32127.0
2019-08-12 10:45:00,52.33,52.34,52.23,52.3,27690.0,39.1236,39.1311,39.0488,39.1012,27690.0
2019-08-12 10:50:00,52.29,52.32,52.25,52.27,15957.0,39.0937,39.1161,39.0638,39.0787,15957.0
2019-08-12 10:55:00,52.26,52.29,52.24,52.26,23583.0,39.0713,39.0937,39.0563,39.0713,23583.0
2019-08-12 11:00:00,52.26,52.29,52.19,52.2,20795.0,39.0713,39.0937,39.0189,39.0264,20795.0
2019-08-12 11:05:00,52.2,52.21,52.12,52.12,30111.0,39.0264,39.0339,38.9666,38.9666,30111.0
2019-08-12 11:10:00,52.11,52.11,52.01,52.05,28688.0,38.9591,38.9591,38.8844,38.9143,28688.0
2019-08-12 11:15:00,52.05,52.07,51.99,52.02,40538.0,38.9143,38.9292,38.8694,38.8918,40538.0
2019-08-12 11:20:00,52.03,52.04,51.95,52.01,28370.0,38.8993,38.9068,38.8395,38.8844,28370.0
2019-08-12 11:25:00,52.0,52.03,51.99,52.0,25571.0,38.8769,38.8993,38.8694,38.8769,25571.0
2019-08-12 11:30:00,52.0,52.08,51.96,51.96,27769.0,38.8769,38.9367,38.847,38.847,27769.0
2019-08-12 11:35:00,51.96,52.0,51.95,51.99,22542.0,38.847,38.8769,38.8395,38.8694,22542.0
2019-08-12 11:40:00,51.99,52.13,51.97,52.13,16714.0,38.8694,38.9741,38.8545,38.9741,16714.0
2019-08-12 11:45:00,52.14,52.24,52.13,52.22,24498.0,38.9815,39.0563,38.9741,39.0414,24498.0
2019-08-12 11:50:00,52.23,52.25,52.17,52.18,24138.0,39.0488,39.0638,39.004,39.0115,24138.0
2019-08-12 11:55:00,52.18,52.18,52.09,52.1,18752.0,39.0115,39.0115,38.9442,38.9516,18752.0
2019-08-12 12:00:00,52.09,52.11,52.0,52.02,23816.0,38.9442,38.9591,38.8769,38.8918,23816.0
2019-08-12 12:05:00,52.02,52.03,51.95,52.03,37223.0,38.8918,38.8993,38.8395,38.8993,37223.0
2019-08-12 12:10:00,52.03,52.09,51.98,52.0,29395.0,38.8993,38.9442,38.8619,38.8769,29395.0
2019-08-12 12:15:00,52.0,52.06,51.99,52.05,20961.0,38.8769,38.9217,38.8694,38.9143,20961.0
2019-08-12 12:20:00,52.05,52.13,52.05,52.06,15366.0,38.9143,38.9741,38.9143,38.9217,15366.0
2019-08-12 12:25:00,52.05,52.1,52.02,52.08,16096.0,38.9143,38.9516,38.8918,38.9367,16096.0
2019-08-12 12:30:00,52.08,52.09,52.04,52.04,25883.0,38.9367,38.9442,38.9068,38.9068,25883.0
2019-08-12 12:35:00,52.04,52.06,52.01,52.01,13379.0,38.9068,38.9217,38.8844,38.8844,13379.0
2019-08-12 12:40:00,52.02,52.03,51.92,51.93,42681.0,38.8918,38.8993,38.8171,38.8245,42681.0
2019-08-12 12:45:00,51.92,51.96,51.91,51.94,29831.0,38.8171,38.847,38.8096,38.832,29831.0
2019-08-12 12:50:00,51.94,51.96,51.9,51.91,19428.0,38.832,38.847,38.8021,38.8096,19428.0
2019-08-12 12:55:00,51.9,51.97,51.9,51.91,27836.0,38.8021,38.8545,38.8021,38.8096,27836.0
2019-08-12 13:00:00,51.9,51.91,51.86,51.89,27836.0,38.8021,38.8096,38.7722,38.7946,27836.0
2019-08-12 13:05:00,51.89,51.94,51.87,51.89,25768.0,38.7946,38.832,38.7797,38.7946,25768.0
2019-08-12 13:10:00,51.89,51.94,51.88,51.93,11134.0,38.7946,38.832,38.7872,38.8245,11134.0
2019-08-12 13:15:00,51.94,51.95,51.82,51.84,20463.0,38.832,38.8395,38.7423,38.7573,20463.0
2019-08-12 13:20:00,51.85,51.86,51.82,51.83,15162.0,38.7647,38.7722,38.7423,38.7498,15162.0
2019-08-12 13:25:00,51.83,51.85,51.81,51.82,19559.0,38.7498,38.7647,38.7348,38.7423,19559.0
2019-08-12 13:30:00,51.82,51.87,51.79,51.87,24332.0,38.7423,38.7797,38.7199,38.7797,24332.0
2019-08-12 13:35:00,51.87,51.87,51.78,51.78,19287.0,38.7797,38.7797,38.7124,38.7124,19287.0
2019-08-12 13:40:00,51.79,51.82,51.75,51.77,27982.0,38.7199,38.7423,38.69,38.7049,27982.0
2019-08-12 13:45:00,51.78,51.87,51.76,51.86,17642.0,38.7124,38.7797,38.6974,38.7722,17642.0
2019-08-12 13:50:00,51.87,51.92,51.84,51.9,21420.0,38.7797,38.8171,38.7573,38.8021,21420.0
2019-08-12 13:55:00,51.91,51.93,51.88,51.92,23789.0,38.8096,38.8245,38.7872,38.8171,23789.0
2019-08-12 14:00:00,51.92,51.95,51.89,51.92,18042.0,38.8171,38.8395,38.7946,38.8171,18042.0
2019-08-12 14:05:00,51.93,51.94,51.9,51.93,13682.0,38.8245,38.832,38.8021,38.8245,13682.0
2019-08-12 14:10:00,51.93,52.03,51.92,51.99,27938.0,38.8245,38.8993,38.8171,38.8694,27938.0
2019-08-12 14:15:00,52.0,52.03,51.96,51.96,29380.0,38.8769,38.8993,38.847,38.847,29380.0
2019-08-12 14:20:00,51.97,51.98,51.9,51.92,18617.0,38.8545,38.8619,38.8021,38.8171,18617.0
2019-08-12 14:25:00,51.92,51.94,51.85,51.87,24655.0,38.8171,38.832,38.7647,38.7797,24655.0
2019-08-12 14:30:00,51.88,51.9,51.82,51.85,22613.0,38.7872,38.8021,38.7423,38.7647,22613.0
2019-08-12 14:35:00,51.84,51.86,51.81,51.84,18104.0,38.7573,38.7722,38.7348,38.7573,18104.0
2019-08-12 14:40:00,51.84,51.85,51.69,51.72,40857.0,38.7573,38.7647,38.6451,38.6675,40857.0
2019-08-12 14:45:00,51.72,51.77,51.69,51.69,28034.0,38.6675,38.7049,38.6451,38.6451,28034.0
2019-08-12 14:50:00,51.7,51.74,51.69,51.71,36077.0,38.6526,38.6825,38.6451,38.6601,36077.0
2019-08-12 14:55:00,51.72,51.75,51.67,51.75,39692.0,38.6675,38.69,38.6302,38.69,39692.0
2019-08-12 15:00:00,51.76,51.85,51.73,51.84,47528.0,38.6974,38.7647,38.675,38.7573,47528.0
2019-08-12 15:05:00,51.85,51.87,51.76,51.8,36041.0,38.7647,38.7797,38.6974,38.7274,36041.0
2019-08-12 15:10:00,51.81,51.84,51.8,51.83,41728.0,38.7348,38.7573,38.7274,38.7498,41728.0
2019-08-12 15:15:00,51.83,51.91,51.79,51.86,32513.0,38.7498,38.8096,38.7199,38.7722,32513.0
2019-08-12 15:20:00,51.87,51.93,51.83,51.89,45332.0,38.7797,38.8245,38.7498,38.7946,45332.0
2019-08-12 15:25:00,51.89,51.97,51.88,51.97,29406.0,38.7946,38.8545,38.7872,38.8545,29406.0
2019-08-12 15:30:00,51.96,51.96,51.9,51.91,48344.0,38.847,38.847,38.8021,38.8096,48344.0
2019-08-12 15:35:00,51.92,51.96,51.89,51.95,50867.0,38.8171,38.847,38.7946,38.8395,50867.0
2019-08-12 15:40:00,51.96,51.99,51.93,51.97,57928.0,38.847,38.8694,38.8245,38.8545,57928.0
2019-08-12 15:45:00,51.97,51.98,51.93,51.94,81977.0,38.8545,38.8619,38.8245,38.832,81977.0
2019-08-12 15:50:00,51.94,52.0,51.94,51.98,70060.0,38.832,38.8769,38.832,38.8619,70060.0
2019-08-12 15:55:00,51.98,52.03,51.97,52.02,206276.0,38.8619,38.8993,38.8545,38.8918,206276.0
2019-08-13 09:30:00,51.94,51.94,51.51,51.7,85317.0,38.832,38.832,38.5105,38.6526,85317.0
2019-08-13 09:35:00,51.73,52.22,51.73,52.22,56338.0,38.675,39.0414,38.675,39.0414,56338.0
2019-08-13 09:40:00,52.21,52.24,52.08,52.24,44379.0,39.0339,39.0563,38.9367,39.0563,44379.0
2019-08-13 09:45:00,52.25,53.04,52.2,52.94,148626.0,39.0638,39.6544,39.0264,39.5797,148626.0
2019-08-13 09:50:00,52.97,53.26,52.8,53.23,79688.0,39.6021,39.8189,39.475,39.7965,79688.0
2019-08-13 09:55:00,53.23,53.49,53.22,53.42,77076.0,39.7965,39.9909,39.789,39.9385,77076.0
2019-08-13 10:00:00,53.44,53.48,53.31,53.46,80080.0,39.9535,39.9834,39.8563,39.9684,80080.0
2019-08-13 10:05:00,53.47,53.54,53.37,53.52,74054.0,39.9759,40.0282,39.9011,40.0133,74054.0
2019-08-13 10:10:00,53.52,53.61,53.45,53.51,79238.0,40.0133,40.0806,39.9609,40.0058,79238.0
2019-08-13 10:15:00,53.53,53.78,53.52,53.73,85330.0,40.0208,40.2077,40.0133,40.1703,85330.0
2019-08-13 10:20:00,53.74,53.87,53.65,53.77,56462.0,40.1778,40.275,40.1105,40.2002,56462.0
2019-08-13 10:25:00,53.79,53.89,53.68,53.76,73457.0,40.2151,40.2899,40.1329,40.1927,73457.0
2019-08-13 10:30:00,53.77,53.9,53.68,53.73,48322.0,40.2002,40.2974,40.1329,40.1703,48322.0
2019-08-13 10:35:00,53.74,53.79,53.63,53.68,46065.0,40.1778,40.2151,40.0955,40.1329,46065.0
2019-08-13 10:40:00,53.68,53.7,53.46,53.52,44045.0,40.1329,40.1479,39.9684,40.0133,44045.0
2019-08-13 10:45:00,53.52,53.56,53.36,53.39,31502.0,40.0133,40.0432,39.8937,39.9161,31502.0
2019-08-13 10:50:00,53.38,53.53,53.31,53.52,36275.0,39.9086,40.0208,39.8563,40.0133,36275.0
2019-08-13 10:55:00,53.52,53.52,53.3,53.3,30814.0,40.0133,40.0133,39.8488,39.8488,30814.0
2019-08-13 11:00:00,53.3,53.39,53.27,53.3,35096.0,39.8488,39.9161,39.8264,39.8488,35096.0
2019-08-13 11:05:00,53.3,53.41,53.24,53.37,39092.0,39.8488,39.931,39.8039,39.9011,39092.0
2019-08-13 11:10:00,53.37,53.4,53.28,53.34,40794.0,39.9011,39.9236,39.8338,39.8787,40794.0
2019-08-13 11:15:00,53.35,53.38,53.01,53.04,52223.0,39.8862,39.9086,39.632,39.6544,52223.0
2019-08-13 11:20:00,53.04,53.09,52.98,53.01,36095.0,39.6544,39.6918,39.6096,39.632,36095.0
2019-08-13 11:25:00,53.0,53.04,52.87,53.01,53411.0,39.6245,39.6544,39.5273,39.632,53411.0
2019-08-13 11:30:00,53.0,53.01,52.91,52.92,45756.0,39.6245,39.632,39.5572,39.5647,45756.0
2019-08-13 11:35:00,52.93,53.15,52.92,53.14,30687.0,39.5722,39.7367,39.5647,39.7292,30687.0
2019-08-13 11:40:00,53.14,53.22,53.12,53.21,23733.0,39.7292,39.789,39.7142,39.7815,23733.0
2019-08-13 11:45:00,53.23,53.24,53.15,53.2,33110.0,39.7965,39.8039,39.7367,39.774,33110.0
2019-08-13 11:50:00,53.22,53.24,53.13,53.22,22748.0,39.789,39.8039,39.7217,39.789,22748.0
2019-08-13 11:55:00,53.22,53.27,53.19,53.23,19376.0,39.789,39.8264,39.7666,39.7965,19376.0
2019-08-13 12:00:00,53.24,53.27,53.16,53.16,20678.0,39.8039,39.8264,39.7441,39.7441,20678.0
2019-08-13 12:05:00,53.16,53.17,53.08,53.09,15350.0,39.7441,39.7516,39.6843,39.6918,15350.0
2019-08-13 12:10:00,53.09,53.15,53.09,53.15,14943.0,39.6918,39.7367,39.6918,39.7367,14943.0
2019-08-13 12:15:00,53.16,53.23,53.15,53.22,30827.0,39.7441,39.7965,39.7367,39.789,30827.0
2019-08-13 12:20:00,53.23,53.29,53.21,53.22,25646.0,39.7965,39.8413,39.7815,39.789,25646.0
2019-08-13 12:25:00,53.21,53.23,53.18,53.2,19560.0,39.7815,39.7965,39.7591,39.774,19560.0
2019-08-13 12:30:00,53.2,53.22,53.12,53.14,15779.0,39.774,39.789,39.7142,39.7292,15779.0
2019-08-13 12:35:00,53.14,53.18,53.13,53.14,16815.0,39.7292,39.7591,39.7217,39.7292,16815.0
2019-08-13 12:40:00,53.13,53.18,53.12,53.17,14365.0,39.7217,39.7591,39.7142,39.7516,14365.0
2019-08-13 12:45:00,53.16,53.18,53.14,53.16,13303.0,39.7441,39.7591,39.7292,39.7441,13303.0
2019-08-13 12:50:00,53.16,53.2,53.1,53.14,19727.0,39.7441,39.774,39.6993,39.7292,19727.0
2019-08-13 12:55:00,53.14,53.18,53.08,53.18,18216.0,39.7292,39.7591,39.6843,39.7591,18216.0
2019-08-13 13:00:00,53.17,53.25,53.12,53.25,22526.0,39.7516,39.8114,39.7142,39.8114,22526.0
2019-08-13 13:05:00,53.24,53.29,53.23,53.23,27802.0,39.8039,39.8413,39.7965,39.7965,27802.0
2019-08-13 13:10:00,53.23,53.31,53.22,53.3,19200.0,39.7965,39.8563,39.789,39.8488,19200.0
2019-08-13 13:15:00,53.31,53.31,53.08,53.16,54505.0,39.8563,39.8563,39.6843,39.7441,54505.0
2019-08-13 13:20:00,53.16,53.25,53.15,53.17,36118.0,39.7441,39.8114,39.7367,39.7516,36118.0
2019-08-13 13:25:00,53.18,53.25,53.17,53.22,66239.0,39.7591,39.8114,39.7516,39.789,66239.0
2019-08-13 13:30:00,53.21,53.22,53.09,53.16,28825.0,39.7815,39.789,39.6918,39.7441,28825.0
2019-08-13 13:35:00,53.17,53.21,53.09,53.11,14605.0,39.7516,39.7815,39.6918,39.7068,14605.0
2019-08-13 13:40:00,53.11,53.14,53.05,53.09,20880.0,39.7068,39.7292,39.6619,39.6918,20880.0
2019-08-13 13:45:00,53.09,53.15,53.08,53.09,13540.0,39.6918,39.7367,39.6843,39.6918,13540.0
2019-08-13 13:50:00,53.1,53.15,53.09,53.12,20988.0,39.6993,39.7367,39.6918,39.7142,20988.0
2019-08-13 13:55:00,53.12,53.16,53.1,53.15,24914.0,39.7142,39.7441,39.6993,39.7367,24914.0
2019-08-13 14:00:00,53.15,53.17,53.12,53.17,15512.0,39.7367,39.7516,39.7142,39.7516,15512.0
2019-08-13 14:05:00,53.18,53.18,53.08,53.12,21303.0,39.7591,39.7591,39.6843,39.7142,21303.0
2019-08-13 14:10:00,53.12,53.15,53.1,53.11,13710.0,39.7142,39.7367,39.6993,39.7068,13710.0
2019-08-13 14:15:00,53.11,53.14,53.1,53.12,14042.0,39.7068,39.7292,39.6993,39.7142,14042.0
2019-08-13 14:20:00,53.12,53.15,53.09,53.14,17663.0,39.7142,39.7367,39.6918,39.7292,17663.0
2019-08-13 14:25:00,53.13,53.22,53.13,53.21,17661.0,39.7217,39.789,39.7217,39.7815,17661.0
2019-08-13 14:30:00,53.22,53.26,53.19,53.25,27698.0,39.789,39.8189,39.7666,39.8114,27698.0
2019-08-13 14:35:00,53.25,53.26,53.19,53.25,24427.0,39.8114,39.8189,39.7666,39.8114,24427.0
2019-08-13 14:40:00,53.25,53.27,53.23,53.25,16151.0,39.8114,39.8264,39.7965,39.8114,16151.0
2019-08-13 14:45:00,53.25,53.25,53.19,53.19,16665.0,39.8114,39.8114,39.7666,39.7666,16665.0
2019-08-13 14:50:00,53.19,53.25,53.18,53.21,19388.0,39.7666,39.8114,39.7591,39.7815,19388.0
2019-08-13 14:55:00,53.21,53.21,53.14,53.17,22674.0,39.7815,39.7815,39.7292,39.7516,22674.0
2019-08-13 15:00:00,53.18,53.19,53.07,53.09,31246.0,39.7591,39.7666,39.6768,39.6918,31246.0
2019-08-13 15:05:00,53.08,53.09,53.03,53.06,27233.0,39.6843,39.6918,39.6469,39.6694,27233.0
2019-08-13 15:10:00,53.05,53.06,53.0,53.03,19301.0,39.6619,39.6694,39.6245,39.6469,19301.0
2019-08-13 15:15:00,53.03,53.07,53.02,53.07,22744.0,39.6469,39.6768,39.6395,39.6768,22744.0
2019-08-13 15:20:00,53.07,53.08,53.03,53.04,30290.0,39.6768,39.6843,39.6469,39.6544,30290.0
2019-08-13 15:25:00,53.05,53.09,53.02,53.08,35926.0,39.6619,39.6918,39.6395,39.6843,35926.0
2019-08-13 15:30:00,53.07,53.08,53.03,53.05,47294.0,39.6768,39.6843,39.6469,39.6619,47294.0
2019-08-13 15:35:00,53.05,53.08,53.04,53.05,45685.0,39.6619,39.6843,39.6544,39.6619,45685.0
2019-08-13 15:40:00,53.05,53.08,52.96,52.99,62529.0,39.6619,39.6843,39.5946,39.617,62529.0
2019-08-13 15:45:00,52.99,53.01,52.94,52.99,56448.0,39.617,39.632,39.5797,39.617,56448.0
2019-08-13 15:50:00,52.99,53.06,52.97,53.05,75067.0,39.617,39.6694,39.6021,39.6619,75067.0
2019-08-13 15:55:00,53.05,53.09,52.98,53.07,253827.0,39.6619,39.6918,39.6096,39.6768,253827.0
2019-08-14 09:30:00,52.44,52.44,51.94,52.15,93887.0,39.2058,39.2058,38.832,38.989,93887.0
2019-08-14 09:35:00,52.2,52.2,51.89,51.96,35282.0,39.0264,39.0264,38.7946,38.847,35282.0
2019-08-14 09:40:00,51.96,51.99,51.75,51.8,36639.0,38.847,38.8694,38.69,38.7274,36639.0
2019-08-14 09:45:00,51.81,51.81,51.53,51.79,45403.0,38.7348,38.7348,38.5255,38.7199,45403.0
2019-08-14 09:50:00,51.78,51.99,51.61,51.68,50046.0,38.7124,38.8694,38.5853,38.6376,50046.0
2019-08-14 09:55:00,51.66,51.72,51.55,51.72,36394.0,38.6227,38.6675,38.5404,38.6675,36394.0
2019-08-14 10:00:00,51.7,51.7,51.38,51.44,76821.0,38.6526,38.6526,38.4133,38.4582,76821.0
2019-08-14 10:05:00,51.44,51.48,51.36,51.4,42077.0,38.4582,38.4881,38.3984,38.4283,42077.0
2019-08-14 10:10:00,51.39,51.45,51.27,51.3,39579.0,38.4208,38.4657,38.3311,38.3535,39579.0
2019-08-14 10:15:00,51.31,51.41,51.23,51.25,40416.0,38.361,38.4358,38.3012,38.3162,40416.0
2019-08-14 10:20:00,51.25,51.39,51.2,51.34,44744.0,38.3162,38.4208,38.2788,38.3834,44744.0
2019-08-14 10:25:00,51.32,51.48,51.29,51.42,41135.0,38.3685,38.4881,38.3461,38.4433,41135.0
2019-08-14 10:30:00,51.41,51.51,51.35,51.51,56499.0,38.4358,38.5105,38.3909,38.5105,56499.0
2019-08-14 10:35:00,51.55,51.55,51.33,51.34,23220.0,38.5404,38.5404,38.376,38.3834,23220.0
2019-08-14 10:40:00,51.3,51.38,51.27,51.36,24146.0,38.3535,38.4133,38.3311,38.3984,24146.0
2019-08-14 10:45:00,51.37,51.38,51.22,51.24,29023.0,38.4059,38.4133,38.2937,38.3087,29023.0
2019-08-14 10:50:00,51.23,51.34,51.19,51.33,36664.0,38.3012,38.3834,38.2713,38.376,36664.0
2019-08-14 10:55:00,51.34,51.46,51.17,51.19,56557.0,38.3834,38.4732,38.2563,38.2713,56557.0
2019-08-14 11:00:00,51.19,51.21,51.07,51.08,35293.0,38.2713,38.2862,38.1816,38.1891,35293.0
2019-08-14 11:05:00,51.08,51.14,51.04,51.08,41770.0,38.1891,38.2339,38.1592,38.1891,41770.0
2019-08-14 11:10:00,51.1,51.11,51.0,51.01,34147.0,38.204,38.2115,38.1292,38.1367,34147.0
2019-08-14 11:15:00,51.0,51.09,50.96,51.0,41870.0,38.1292,38.1965,38.0993,38.1292,41870.0
2019-08-14 11:20:00,51.01,51.12,51.0,51.03,36905.0,38.1367,38.219,38.1292,38.1517,36905.0
2019-08-14 11:25:00,51.03,51.25,51.02,51.11,71853.0,38.1517,38.3162,38.1442,38.2115,71853.0
2019-08-14 11:30:00,51.11,51.17,51.1,51.16,33830.0,38.2115,38.2563,38.204,38.2489,33830.0
2019-08-14 11:35:00,51.16,51.18,51.05,51.1,30180.0,38.2489,38.2638,38.1666,38.204,30180.0
2019-08-14 11:40:00,51.1,51.1,51.0,51.01,52435.0,38.204,38.204,38.1292,38.1367,52435.0
2019-08-14 11:45:00,51.01,51.04,50.96,51.04,39811.0,38.1367,38.1592,38.0993,38.1592,39811.0
2019-08-14 11:50:00,51.03,51.09,51.0,51.02,34759.0,38.1517,38.1965,38.1292,38.1442,34759.0
2019-08-14 11:55:00,51.01,51.03,50.93,51.02,50129.0,38.1367,38.1517,38.0769,38.1442,50129.0
2019-08-14 12:00:00,51.01,51.05,50.85,50.9,97513.0,38.1367,38.1666,38.0171,38.0545,97513.0
2019-08-14 12:05:00,50.9,51.07,50.9,51.06,73439.0,38.0545,38.1816,38.0545,38.1741,73439.0
2019-08-14 12:10:00,51.06,51.18,51.03,51.14,55805.0,38.1741,38.2638,38.1517,38.2339,55805.0
2019-08-14 12:15:00,51.14,51.14,50.97,50.98,36598.0,38.2339,38.2339,38.1068,38.1143,36598.0
2019-08-14 12:20:00,50.97,51.03,50.9,50.96,33706.0,38.1068,38.1517,38.0545,38.0993,33706.0
2019-08-14 12:25:00,50.96,50.99,50.9,50.95,31237.0,38.0993,38.1218,38.0545,38.0919,31237.0
2019-08-14 12:30:00,50.96,51.03,50.96,51.02,32189.0,38.0993,38.1517,38.0993,38.1442,32189.0
2019-08-14 12:35:00,51.01,51.02,50.91,50.94,34940.0,38.1367,38.1442,38.062,38.0844,34940.0
2019-08-14 12:40:00,50.94,50.95,50.83,50.9,23138.0,38.0844,38.0919,38.0021,38.0545,23138.0
2019-08-14 12:45:00,50.88,50.9,50.78,50.8,38180.0,38.0395,38.0545,37.9648,37.9797,38180.0
2019-08-14 12:50:00,50.79,50.8,50.7,50.72,66288.0,37.9722,37.9797,37.905,37.9199,66288.0
2019-08-14 12:55:00,50.72,50.73,50.63,50.67,40279.0,37.9199,37.9274,37.8526,37.8825,40279.0
2019-08-14 13:00:00,50.66,50.71,50.56,50.64,44353.0,37.8751,37.9124,37.8003,37.8601,44353.0
2019-08-14 13:05:00,50.65,50.77,50.62,50.77,46065.0,37.8676,37.9573,37.8451,37.9573,46065.0
2019-08-14 13:10:00,50.76,50.82,50.67,50.8,42741.0,37.9498,37.9947,37.8825,37.9797,42741.0
2019-08-14 13:15:00,50.8,50.86,50.77,50.79,64686.0,37.9797,38.0246,37.9573,37.9722,64686.0
2019-08-14 13:20:00,50.8,50.92,50.77,50.92,75381.0,37.9797,38.0694,37.9573,38.0694,75381.0
2019-08-14 13:25:00,50.91,51.07,50.9,51.05,112780.0,38.062,38.1816,38.0545,38.1666,112780.0
2019-08-14 13:30:00,51.04,51.11,50.92,50.97,60550.0,38.1592,38.2115,38.0694,38.1068,60550.0
2019-08-14 13:35:00,50.97,51.0,50.9,50.94,27763.0,38.1068,38.1292,38.0545,38.0844,27763.0
2019-08-14 13:40:00,50.94,50.96,50.88,50.91,30027.0,38.0844,38.0993,38.0395,38.062,30027.0
2019-08-14 13:45:00,50.91,50.91,50.8,50.84,19908.0,38.062,38.062,37.9797,38.0096,19908.0
2019-08-14 13:50:00,50.86,50.86,50.78,50.82,44671.0,38.0246,38.0246,37.9648,37.9947,44671.0
2019-08-14 13:55:00,50.82,50.83,50.74,50.75,26406.0,37.9947,38.0021,37.9349,37.9423,26406.0
2019-08-14 14:00:00,50.75,50.77,50.65,50.66,24592.0,37.9423,37.9573,37.8676,37.8751,24592.0
2019-08-14 14:05:00,50.65,50.71,50.61,50.68,25411.0,37.8676,37.9124,37.8377,37.89,25411.0
2019-08-14 14:10:00,50.69,50.77,50.68,50.71,18977.0,37.8975,37.9573,37.89,37.9124,18977.0
2019-08-14 14:15:00,50.71,50.79,50.71,50.75,16038.0,37.9124,37.9722,37.9124,37.9423,16038.0
2019-08-14 14:20:00,50.74,50.74,50.67,50.68,22972.0,37.9349,37.9349,37.8825,37.89,22972.0
2019-08-14 14:25:00,50.67,50.72,50.66,50.68,29364.0,37.8825,37.9199,37.8751,37.89,29364.0
2019-08-14 14:30:00,50.68,50.72,50.59,50.6,40750.0,37.89,37.9199,37.8227,37.8302,40750.0
2019-08-14 14:35:00,50.6,50.61,50.55,50.55,64852.0,37.8302,37.8377,37.7928,37.7928,64852.0
2019-08-14 14:40:00,50.55,50.56,50.45,50.52,60143.0,37.7928,37.8003,37.718,37.7704,60143.0
2019-08-14 14:45:00,50.54,50.57,50.46,50.53,23701.0,37.7853,37.8078,37.7255,37.7779,23701.0
2019-08-14 14:50:00,50.53,50.61,50.51,50.59,34036.0,37.7779,37.8377,37.7629,37.8227,34036.0
2019-08-14 14:55:00,50.6,50.62,50.55,50.56,31584.0,37.8302,37.8451,37.7928,37.8003,31584.0
2019-08-14 15:00:00,50.55,50.81,50.5,50.8,47710.0,37.7928,37.9872,37.7554,37.9797,47710.0
2019-08-14 15:05:00,50.79,50.82,50.68,50.71,27502.0,37.9722,37.9947,37.89,37.9124,27502.0
2019-08-14 15:10:00,50.71,50.74,50.65,50.66,37381.0,37.9124,37.9349,37.8676,37.8751,37381.0
2019-08-14 15:15:00,50.67,50.67,50.53,50.55,45983.0,37.8825,37.8825,37.7779,37.7928,45983.0
2019-08-14 15:20:00,50.55,50.56,50.44,50.44,56502.0,37.7928,37.8003,37.7106,37.7106,56502.0
2019-08-14 15:25:00,50.45,50.73,50.45,50.63,66628.0,37.718,37.9274,37.718,37.8526,66628.0
2019-08-14 15:30:00,50.61,50.64,50.44,50.64,67818.0,37.8377,37.8601,37.7106,37.8601,67818.0
2019-08-14 15:35:00,50.64,50.68,50.56,50.63,64682.0,37.8601,37.89,37.8003,37.8526,64682.0
2019-08-14 15:40:00,50.63,50.67,50.51,50.58,70941.0,37.8526,37.8825,37.7629,37.8152,70941.0
2019-08-14 15:45:00,50.57,50.65,50.51,50.53,80821.0,37.8078,37.8676,37.7629,37.7779,80821.0
2019-08-14 15:50:00,50.52,50.63,50.51,50.63,105615.0,37.7704,37.8526,37.7629,37.8526,105615.0
2019-08-14 15:55:00,50.62,50.63,50.36,50.4,381519.0,37.8451,37.8526,37.6508,37.6807,381519.0
2019-08-15 09:30:00,50.8,50.81,50.11,50.27,141041.0,37.9797,37.9872,37.4639,37.5835,141041.0
2019-08-15 09:35:00,50.27,50.28,49.68,49.75,129110.0,37.5835,37.591,37.1424,37.1947,129110.0
2019-08-15 09:40:00,49.75,49.79,49.52,49.78,49650.0,37.1947,37.2246,37.0228,37.2171,49650.0
2019-08-15 09:45:00,49.79,49.93,49.73,49.85,63078.0,37.2246,37.3293,37.1798,37.2695,63078.0
2019-08-15 09:50:00,49.86,50.0,49.8,50.0,51382.0,37.2769,37.3816,37.2321,37.3816,51382.0
2019-08-15 09:55:00,49.99,50.12,49.85,50.07,260107.0,37.3741,37.4713,37.2695,37.4339,260107.0
2019-08-15 10:00:00,50.05,50.17,50.01,50.12,71359.0,37.419,37.5087,37.3891,37.4713,71359.0
2019-08-15 10:05:00,50.11,50.12,49.91,50.0,142236.0,37.4639,37.4713,37.3143,37.3816,142236.0
2019-08-15 10:10:00,50.0,50.05,49.96,50.02,36362.0,37.3816,37.419,37.3517,37.3966,36362.0
2019-08-15 10:15:00,50.01,50.03,49.86,49.96,64680.0,37.3891,37.404,37.2769,37.3517,64680.0
2019-08-15 10:20:00,49.95,50.02,49.88,50.0,50862.0,37.3442,37.3966,37.2919,37.3816,50862.0
2019-08-15 10:25:00,49.99,50.05,49.81,49.82,75073.0,37.3741,37.419,37.2396,37.247,75073.0
2019-08-15 10:30:00,49.82,49.99,49.74,49.99,38106.0,37.247,37.3741,37.1872,37.3741,38106.0
2019-08-15 10:35:00,49.98,50.01,49.88,49.9,50300.0,37.3667,37.3891,37.2919,37.3069,50300.0
2019-08-15 10:40:00,49.89,50.01,49.87,49.97,38502.0,37.2994,37.3891,37.2844,37.3592,38502.0
2019-08-15 10:45:00,49.97,50.01,49.86,49.91,27224.0,37.3592,37.3891,37.2769,37.3143,27224.0
2019-08-15 10:50:00,49.89,50.01,49.88,49.96,46139.0,37.2994,37.3891,37.2919,37.3517,46139.0
2019-08-15 10:55:00,49.96,49.96,49.83,49.86,76681.0,37.3517,37.3517,37.2545,37.2769,76681.0
2019-08-15 11:00:00,49.86,49.92,49.78,49.82,111596.0,37.2769,37.3218,37.2171,37.247,111596.0
2019-08-15 11:05:00,49.82,49.92,49.68,49.74,109046.0,37.247,37.3218,37.1424,37.1872,109046.0
2019-08-15 11:10:00,49.76,49.76,49.67,49.72,36976.0,37.2022,37.2022,37.1349,37.1723,36976.0
2019-08-15 11:15:00,49.71,49.81,49.7,49.71,46522.0,37.1648,37.2396,37.1573,37.1648,46522.0
2019-08-15 11:20:00,49.7,49.7,49.51,49.58,129258.0,37.1573,37.1573,37.0153,37.0676,129258.0
2019-08-15 11:25:00,49.58,49.69,49.54,49.66,89884.0,37.0676,37.1498,37.0377,37.1274,89884.0
2019-08-15 11:30:00,49.66,49.68,49.49,49.5,108780.0,37.1274,37.1424,37.0003,37.0078,108780.0
2019-08-15 11:35:00,49.51,49.58,49.49,49.58,79850.0,37.0153,37.0676,37.0003,37.0676,79850.0
2019-08-15 11:40:00,49.58,49.61,49.54,49.58,40722.0,37.0676,37.09,37.0377,37.0676,40722.0
2019-08-15 11:45:00,49.58,49.64,49.55,49.56,29131.0,37.0676,37.1125,37.0452,37.0527,29131.0
2019-08-15 11:50:00,49.57,49.61,49.51,49.55,31262.0,37.0601,37.09,37.0153,37.0452,31262.0
2019-08-15 11:55:00,49.55,49.74,49.53,49.73,42496.0,37.0452,37.1872,37.0302,37.1798,42496.0
2019-08-15 12:00:00,49.72,49.86,49.68,49.84,23403.0,37.1723,37.2769,37.1424,37.262,23403.0
2019-08-15 12:05:00,49.84,49.94,49.83,49.86,35107.0,37.262,37.3368,37.2545,37.2769,35107.0
2019-08-15 12:10:00,49.85,49.85,49.66,49.67,33117.0,37.2695,37.2695,37.1274,37.1349,33117.0
2019-08-15 12:15:00,49.67,49.74,49.67,49.72,21413.0,37.1349,37.1872,37.1349,37.1723,21413.0
2019-08-15 12:20:00,49.7,49.72,49.64,49.66,28310.0,37.1573,37.1723,37.1125,37.1274,28310.0
2019-08-15 12:25:00,49.66,49.67,49.58,49.59,23824.0,37.1274,37.1349,37.0676,37.0751,23824.0
2019-08-15 12:30:00,49.59,49.75,49.59,49.73,29249.0,37.0751,37.1947,37.0751,37.1798,29249.0
2019-08-15 12:35:00,49.73,49.81,49.7,49.71,29004.0,37.1798,37.2396,37.1573,37.1648,29004.0
2019-08-15 12:40:00,49.7,49.72,49.65,49.66,15789.0,37.1573,37.1723,37.1199,37.1274,15789.0
2019-08-15 12:45:00,49.65,49.66,49.56,49.59,19333.0,37.1199,37.1274,37.0527,37.0751,19333.0
2019-08-15 12:50:00,49.59,49.62,49.56,49.57,18082.0,37.0751,37.0975,37.0527,37.0601,18082.0
2019-08-15 12:55:00,49.57,49.69,49.56,49.63,17551.0,37.0601,37.1498,37.0527,37.105,17551.0
2019-08-15 13:00:00,49.63,49.67,49.6,49.66,27409.0,37.105,37.1349,37.0826,37.1274,27409.0
2019-08-15 13:05:00,49.65,49.72,49.63,49.69,20512.0,37.1199,37.1723,37.105,37.1498,20512.0
2019-08-15 13:10:00,49.69,49.69,49.56,49.56,16888.0,37.1498,37.1498,37.0527,37.0527,16888.0
2019-08-15 13:15:00,49.57,49.61,49.57,49.6,15083.0,37.0601,37.09,37.0601,37.0826,15083.0
2019-08-15 13:20:00,49.61,49.66,49.57,49.59,15888.0,37.09,37.1274,37.0601,37.0751,15888.0
2019-08-15 13:25:00,49.58,49.58,49.5,49.55,51214.0,37.0676,37.0676,37.0078,37.0452,51214.0
2019-08-15 13:30:00,49.54,49.57,49.51,49.56,17672.0,37.0377,37.0601,37.0153,37.0527,17672.0
2019-08-15 13:35:00,49.56,49.56,49.41,49.43,77471.0,37.0527,37.0527,36.9405,36.9555,77471.0
2019-08-15 13:40:00,49.42,49.43,49.32,49.32,49453.0,36.948,36.9555,36.8732,36.8732,49453.0
2019-08-15 13:45:00,49.32,49.33,49.24,49.27,58387.0,36.8732,36.8807,36.8134,36.8358,58387.0
2019-08-15 13:50:00,49.28,49.31,49.13,49.19,57860.0,36.8433,36.8657,36.7312,36.776,57860.0
2019-08-15 13:55:00,49.19,49.27,49.14,49.16,41134.0,36.776,36.8358,36.7387,36.7536,41134.0
2019-08-15 14:00:00,49.17,49.26,49.12,49.16,58113.0,36.7611,36.8284,36.7237,36.7536,58113.0
2019-08-15 14:05:00,49.15,49.32,49.13,49.25,35269.0,36.7461,36.8732,36.7312,36.8209,35269.0
2019-08-15 14:10:00,49.26,49.41,49.24,49.36,42165.0,36.8284,36.9405,36.8134,36.9031,42165.0
2019-08-15 14:15:00,49.37,49.39,49.28,49.3,30578.0,36.9106,36.9256,36.8433,36.8583,30578.0
2019-08-15 14:20:00,49.3,49.38,49.29,49.32,39545.0,36.8583,36.9181,36.8508,36.8732,39545.0
2019-08-15 14:25:00,49.31,49.32,49.26,49.27,79820.0,36.8657,36.8732,36.8284,36.8358,79820.0
2019-08-15 14:30:00,49.27,49.31,49.21,49.29,44426.0,36.8358,36.8657,36.791,36.8508,44426.0
2019-08-15 14:35:00,49.29,49.3,49.19,49.21,33735.0,36.8508,36.8583,36.776,36.791,33735.0
2019-08-15 14:40:00,49.22,49.3,49.2,49.3,40582.0,36.7985,36.8583,36.7835,36.8583,40582.0
2019-08-15 14:45:00,49.3,49.34,49.27,49.3,43513.0,36.8583,36.8882,36.8358,36.8583,43513.0
2019-08-15 14:50:00,49.3,49.34,49.24,49.33,55791.0,36.8583,36.8882,36.8134,36.8807,55791.0
2019-08-15 14:55:00,49.34,49.36,49.29,49.34,32543.0,36.8882,36.9031,36.8508,36.8882,32543.0
2019-08-15 15:00:00,49.34,49.54,49.34,49.53,56221.0,36.8882,37.0377,36.8882,37.0302,56221.0
2019-08-15 15:05:00,49.54,49.57,49.49,49.54,51522.0,37.0377,37.0601,37.0003,37.0377,51522.0
2019-08-15 15:10:00,49.54,49.54,49.45,49.48,56010.0,37.0377,37.0377,36.9704,36.9928,56010.0
2019-08-15 15:15:00,49.48,49.49,49.39,49.46,53780.0,36.9928,37.0003,36.9256,36.9779,53780.0
2019-08-15 15:20:00,49.46,49.5,49.37,49.37,55976.0,36.9779,37.0078,36.9106,36.9106,55976.0
2019-08-15 15:25:00,49.38,49.38,49.26,49.28,145876.0,36.9181,36.9181,36.8284,36.8433,145876.0
2019-08-15 15:30:00,49.27,49.39,49.23,49.33,99384.0,36.8358,36.9256,36.8059,36.8807,99384.0
2019-08-15 15:35:00,49.34,49.36,49.29,49.32,184547.0,36.8882,36.9031,36.8508,36.8732,184547.0
2019-08-15 15:40:00,49.32,49.36,49.28,49.31,193937.0,36.8732,36.9031,36.8433,36.8657,193937.0
2019-08-15 15:45:00,49.31,49.45,49.29,49.4,162962.0,36.8657,36.9704,36.8508,36.933,162962.0
2019-08-15 15:50:00,49.39,49.43,49.36,49.43,165876.0,36.9256,36.9555,36.9031,36.9555,165876.0
2019-08-15 15:55:00,49.42,49.45,49.26,49.29,275679.0,36.948,36.9704,36.8284,36.8508,275679.0
2019-08-16 09:30:00,49.61,49.95,49.5,49.8,273836.0,37.09,37.3442,37.0078,37.2321,273836.0
2019-08-16 09:35:00,49.81,50.05,49.79,50.03,43616.0,37.2396,37.419,37.2246,37.404,43616.0
2019-08-16 09:40:00,50.03,50.21,50.0,50.19,36942.0,37.404,37.5386,37.3816,37.5237,36942.0
2019-08-16 09:45:00,50.19,50.23,50.09,50.2,43445.0,37.5237,37.5536,37.4489,37.5311,43445.0
2019-08-16 09:50:00,50.22,50.26,50.13,50.2,30364.0,37.5461,37.576,37.4788,37.5311,30364.0
2019-08-16 09:55:00,50.22,50.26,50.1,50.17,69772.0,37.5461,37.576,37.4564,37.5087,69772.0
2019-08-16 10:00:00,50.16,50.24,50.14,50.2,52826.0,37.5012,37.561,37.4863,37.5311,52826.0
2019-08-16 10:05:00,50.21,50.28,50.14,50.23,38040.0,37.5386,37.591,37.4863,37.5536,38040.0
2019-08-16 10:10:00,50.24,50.38,50.21,50.36,30468.0,37.561,37.6657,37.5386,37.6508,30468.0
2019-08-16 10:15:00,50.36,50.37,50.21,50.23,35836.0,37.6508,37.6582,37.5386,37.5536,35836.0
2019-08-16 10:20:00,50.23,50.57,50.21,50.49,59311.0,37.5536,37.8078,37.5386,37.748,59311.0
2019-08-16 10:25:00,50.5,50.52,50.31,50.32,24795.0,37.7554,37.7704,37.6134,37.6209,24795.0
2019-08-16 10:30:00,50.32,50.38,50.31,50.37,28858.0,37.6209,37.6657,37.6134,37.6582,28858.0
2019-08-16 10:35:00,50.38,50.44,50.34,50.34,19254.0,37.6657,37.7106,37.6358,37.6358,19254.0
2019-08-16 10:40:00,50.34,50.48,50.3,50.48,27954.0,37.6358,37.7405,37.6059,37.7405,27954.0
2019-08-16 10:45:00,50.48,50.53,50.41,50.47,38101.0,37.7405,37.7779,37.6881,37.733,38101.0
2019-08-16 10:50:00,50.47,50.51,50.38,50.42,21273.0,37.733,37.7629,37.6657,37.6956,21273.0
2019-08-16 10:55:00,50.43,50.54,50.43,50.53,30400.0,37.7031,37.7853,37.7031,37.7779,30400.0
2019-08-16 11:00:00,50.54,50.62,50.49,50.58,50668.0,37.7853,37.8451,37.748,37.8152,50668.0
2019-08-16 11:05:00,50.58,50.62,50.51,50.52,21928.0,37.8152,37.8451,37.7629,37.7704,21928.0
2019-08-16 11:10:00,50.52,50.6,50.49,50.54,48915.0,37.7704,37.8302,37.748,37.7853,48915.0
2019-08-16 11:15:00,50.53,50.55,50.48,50.52,28755.0,37.7779,37.7928,37.7405,37.7704,28755.0
2019-08-16 11:20:00,50.51,50.55,50.42,50.47,31660.0,37.7629,37.7928,37.6956,37.733,31660.0
2019-08-16 11:25:00,50.47,50.54,50.47,50.52,32906.0,37.733,37.7853,37.733,37.7704,32906.0
2019-08-16 11:30:00,50.52,50.59,50.5,50.54,23368.0,37.7704,37.8227,37.7554,37.7853,23368.0
2019-08-16 11:35:00,50.55,50.61,50.55,50.56,25080.0,37.7928,37.8377,37.7928,37.8003,25080.0
2019-08-16 11:40:00,50.55,50.6,50.52,50.57,23063.0,37.7928,37.8302,37.7704,37.8078,23063.0
2019-08-16 11:45:00,50.58,50.7,50.54,50.68,42154.0,37.8152,37.905,37.7853,37.89,42154.0
2019-08-16 11:50:00,50.69,50.73,50.67,50.69,20121.0,37.8975,37.9274,37.8825,37.8975,20121.0
2019-08-16 11:55:00,50.69,50.74,50.66,50.69,25610.0,37.8975,37.9349,37.8751,37.8975,25610.0
2019-08-16 12:00:00,50.67,50.7,50.62,50.66,20251.0,37.8825,37.905,37.8451,37.8751,20251.0
2019-08-16 12:05:00,50.66,50.73,50.65,50.71,18866.0,37.8751,37.9274,37.8676,37.9124,18866.0
2019-08-16 12:10:00,50.71,50.72,50.66,50.66,17482.0,37.9124,37.9199,37.8751,37.8751,17482.0
2019-08-16 12:15:00,50.67,50.69,50.6,50.64,38633.0,37.8825,37.8975,37.8302,37.8601,38633.0
2019-08-16 12:20:00,50.64,50.69,50.63,50.69,14541.0,37.8601,37.8975,37.8526,37.8975,14541.0
2019-08-16 12:25:00,50.69,50.74,50.67,50.71,40412.0,37.8975,37.9349,37.8825,37.9124,40412.0
2019-08-16 12:30:00,50.7,50.72,50.66,50.66,21365.0,37.905,37.9199,37.8751,37.8751,21365.0
2019-08-16 12:35:00,50.65,50.71,50.63,50.69,11565.0,37.8676,37.9124,37.8526,37.8975,11565.0
2019-08-16 12:40:00,50.69,50.7,50.66,50.68,17517.0,37.8975,37.905,37.8751,37.89,17517.0
2019-08-16 12:45:00,50.68,50.71,50.65,50.66,13504.0,37.89,37.9124,37.8676,37.8751,13504.0
2019-08-16 12:50:00,50.67,50.7,50.61,50.62,20154.0,37.8825,37.905,37.8377,37.8451,20154.0
2019-08-16 12:55:00,50.63,50.65,50.59,50.62,16222.0,37.8526,37.8676,37.8227,37.8451,16222.0
2019-08-16 13:00:00,50.63,50.67,50.63,50.64,12071.0,37.8526,37.8825,37.8526,37.8601,12071.0
2019-08-16 13:05:00,50.66,50.67,50.63,50.67,14775.0,37.8751,37.8825,37.8526,37.8825,14775.0
2019-08-16 13:10:00,50.67,50.68,50.64,50.65,14421.0,37.8825,37.89,37.8601,37.8676,14421.0
2019-08-16 13:15:00,50.65,50.66,50.61,50.62,18432.0,37.8676,37.8751,37.8377,37.8451,18432.0
2019-08-16 13:20:00,50.61,50.64,50.59,50.59,21525.0,37.8377,37.8601,37.8227,37.8227,21525.0
2019-08-16 13:25:00,50.6,50.6,50.55,50.59,16429.0,37.8302,37.8302,37.7928,37.8227,16429.0
2019-08-16 13:30:00,50.59,50.64,50.58,50.62,15840.0,37.8227,37.8601,37.8152,37.8451,15840.0
2019-08-16 13:35:00,50.62,50.62,50.58,50.58,15237.0,37.8451,37.8451,37.8152,37.8152,15237.0
2019-08-16 13:40:00,50.57,50.59,50.54,50.57,19782.0,37.8078,37.8227,37.7853,37.8078,19782.0
2019-08-16 13:45:00,50.57,50.57,50.53,50.57,18298.0,37.8078,37.8078,37.7779,37.8078,18298.0
2019-08-16 13:50:00,50.57,50.61,50.56,50.61,13186.0,37.8078,37.8377,37.8003,37.8377,13186.0
2019-08-16 13:55:00,50.61,50.66,50.6,50.64,12359.0,37.8377,37.8751,37.8302,37.8601,12359.0
2019-08-16 14:00:00,50.63,50.64,50.58,50.62,14465.0,37.8526,37.8601,37.8152,37.8451,14465.0
2019-08-16 14:05:00,50.61,50.62,50.59,50.6,11448.0,37.8377,37.8451,37.8227,37.8302,11448.0
2019-08-16 14:10:00,50.6,50.61,50.57,50.59,13496.0,37.8302,37.8377,37.8078,37.8227,13496.0
2019-08-16 14:15:00,50.59,50.6,50.52,50.53,34241.0,37.8227,37.8302,37.7704,37.7779,34241.0
2019-08-16 14:20:00,50.52,50.52,50.49,50.5,67180.0,37.7704,37.7704,37.748,37.7554,67180.0
2019-08-16 14:25:00,50.5,50.53,50.49,50.5,27562.0,37.7554,37.7779,37.748,37.7554,27562.0
2019-08-16 14:30:00,50.5,50.53,50.48,50.49,19389.0,37.7554,37.7779,37.7405,37.748,19389.0
2019-08-16 14:35:00,50.49,50.5,50.39,50.4,30064.0,37.748,37.7554,37.6732,37.6807,30064.0
2019-08-16 14:40:00,50.41,50.45,50.4,50.45,45123.0,37.6881,37.718,37.6807,37.718,45123.0
2019-08-16 14:45:00,50.45,50.49,50.44,50.47,24097.0,37.718,37.748,37.7106,37.733,24097.0
2019-08-16 14:50:00,50.47,50.48,50.44,50.45,20404.0,37.733,37.7405,37.7106,37.718,20404.0
2019-08-16 14:55:00,50.45,50.47,50.44,50.44,20053.0,37.718,37.733,37.7106,37.7106,20053.0
2019-08-16 15:00:00,50.43,50.45,50.42,50.43,16067.0,37.7031,37.718,37.6956,37.7031,16067.0
2019-08-16 15:05:00,50.43,50.44,50.35,50.35,39634.0,37.7031,37.7106,37.6433,37.6433,39634.0
2019-08-16 15:10:00,50.35,50.39,50.3,50.39,55542.0,37.6433,37.6732,37.6059,37.6732,55542.0
2019-08-16 15:15:00,50.38,50.38,50.34,50.36,39415.0,37.6657,37.6657,37.6358,37.6508,39415.0
2019-08-16 15:20:00,50.37,50.39,50.33,50.34,33445.0,37.6582,37.6732,37.6283,37.6358,33445.0
2019-08-16 15:25:00,50.35,50.41,50.33,50.33,26957.0,37.6433,37.6881,37.6283,37.6283,26957.0
2019-08-16 15:30:00,50.33,50.34,50.3,50.32,33680.0,37.6283,37.6358,37.6059,37.6209,33680.0
2019-08-16 15:35:00,50.31,50.41,50.3,50.41,33120.0,37.6134,37.6881,37.6059,37.6881,33120.0
2019-08-16 15:40:00,50.41,50.48,50.38,50.46,39883.0,37.6881,37.7405,37.6657,37.7255,39883.0
2019-08-16 15:45:00,50.46,50.46,50.42,50.44,50883.0,37.7255,37.7255,37.6956,37.7106,50883.0
2019-08-16 15:50:00,50.44,50.48,50.39,50.41,139969.0,37.7106,37.7405,37.6732,37.6881,139969.0
2019-08-16 15:55:00,50.42,50.54,50.4,50.49,343163.0,37.6956,37.7853,37.6807,37.748,343163.0
2019-08-19 09:30:00,50.63,50.81,50.61,50.69,126067.0,38.1911,38.3269,38.176,38.2364,126067.0
2019-08-19 09:35:00,50.69,51.09,50.67,51.03,57440.0,38.2364,38.5381,38.2213,38.4928,57440.0
2019-08-19 09:40:00,51.04,51.27,51.04,51.17,51222.0,38.5004,38.6739,38.5004,38.5985,51222.0
2019-08-19 09:45:00,51.17,51.36,51.15,51.3,74949.0,38.5985,38.7418,38.5834,38.6965,74949.0
2019-08-19 09:50:00,51.29,51.32,51.2,51.31,31872.0,38.689,38.7116,38.6211,38.7041,31872.0
2019-08-19 09:55:00,51.31,51.35,51.25,51.25,29119.0,38.7041,38.7342,38.6588,38.6588,29119.0
2019-08-19 10:00:00,51.25,51.34,51.22,51.32,49981.0,38.6588,38.7267,38.6362,38.7116,49981.0
2019-08-19 10:05:00,51.32,51.35,51.18,51.19,40636.0,38.7116,38.7342,38.606,38.6135,40636.0
2019-08-19 10:10:00,51.2,51.22,51.06,51.06,31698.0,38.6211,38.6362,38.5155,38.5155,31698.0
2019-08-19 10:15:00,51.05,51.16,50.99,51.09,34511.0,38.5079,38.5909,38.4627,38.5381,34511.0
2019-08-19 10:20:00,51.1,51.14,51.02,51.14,36201.0,38.5457,38.5758,38.4853,38.5758,36201.0
2019-08-19 10:25:00,51.14,51.22,51.13,51.19,24484.0,38.5758,38.6362,38.5683,38.6135,24484.0
2019-08-19 10:30:00,51.17,51.23,51.16,51.19,48127.0,38.5985,38.6437,38.5909,38.6135,48127.0
2019-08-19 10:35:00,51.19,51.27,51.17,51.26,27401.0,38.6135,38.6739,38.5985,38.6663,27401.0
2019-08-19 10:40:00,51.27,51.3,51.09,51.11,40179.0,38.6739,38.6965,38.5381,38.5532,40179.0
2019-08-19 10:45:00,51.11,51.14,51.04,51.09,55219.0,38.5532,38.5758,38.5004,38.5381,55219.0
2019-08-19 10:50:00,51.09,51.17,51.07,51.14,20421.0,38.5381,38.5985,38.523,38.5758,20421.0
2019-08-19 10:55:00,51.13,51.13,51.07,51.09,14988.0,38.5683,38.5683,38.523,38.5381,14988.0
2019-08-19 11:00:00,51.09,51.15,51.09,51.15,18494.0,38.5381,38.5834,38.5381,38.5834,18494.0
2019-08-19 11:05:00,51.15,51.16,51.06,51.08,24477.0,38.5834,38.5909,38.5155,38.5306,24477.0
2019-08-19 11:10:00,51.09,51.17,51.09,51.14,21750.0,38.5381,38.5985,38.5381,38.5758,21750.0
2019-08-19 11:15:00,51.14,51.25,51.12,51.23,16859.0,38.5758,38.6588,38.5607,38.6437,16859.0
2019-08-19 11:20:00,51.23,51.25,51.19,51.2,31881.0,38.6437,38.6588,38.6135,38.6211,31881.0
2019-08-19 11:25:00,51.21,51.22,51.12,51.16,34501.0,38.6286,38.6362,38.5607,38.5909,34501.0
2019-08-19 11:30:00,51.16,51.19,51.07,51.16,23308.0,38.5909,38.6135,38.523,38.5909,23308.0
2019-08-19 11:35:00,51.16,51.2,51.15,51.2,28193.0,38.5909,38.6211,38.5834,38.6211,28193.0
2019-08-19 11:40:00,51.19,51.2,51.16,51.18,14335.0,38.6135,38.6211,38.5909,38.606,14335.0
2019-08-19 11:45:00,51.18,51.18,51.05,51.06,22607.0,38.606,38.606,38.5079,38.5155,22607.0
2019-08-19 11:50:00,51.07,51.1,51.0,51.01,21634.0,38.523,38.5457,38.4702,38.4778,21634.0
2019-08-19 11:55:00,51.02,51.1,51.01,51.1,37925.0,38.4853,38.5457,38.4778,38.5457,37925.0
2019-08-19 12:00:00,51.09,51.25,51.09,51.23,65940.0,38.5381,38.6588,38.5381,38.6437,65940.0
2019-08-19 12:05:00,51.22,51.22,51.18,51.22,25693.0,38.6362,38.6362,38.606,38.6362,25693.0
2019-08-19 12:10:00,51.22,51.26,51.18,51.22,36092.0,38.6362,38.6663,38.606,38.6362,36092.0
2019-08-19 12:15:00,51.22,51.23,51.14,51.15,18130.0,38.6362,38.6437,38.5758,38.5834,18130.0
2019-08-19 12:20:00,51.15,51.16,51.11,51.14,12374.0,38.5834,38.5909,38.5532,38.5758,12374.0
2019-08-19 12:25:00,51.16,51.16,51.11,51.11,11351.0,38.5909,38.5909,38.5532,38.5532,11351.0
2019-08-19 12:30:00,51.12,51.13,51.06,51.07,17313.0,38.5607,38.5683,38.5155,38.523,17313.0
2019-08-19 12:35:00,51.08,51.11,51.02,51.11,14908.0,38.5306,38.5532,38.4853,38.5532,14908.0
2019-08-19 12:40:00,51.11,51.13,51.08,51.13,11923.0,38.5532,38.5683,38.5306,38.5683,11923.0
2019-08-19 12:45:00,51.13,51.2,51.12,51.15,25846.0,38.5683,38.6211,38.5607,38.5834,25846.0
2019-08-19 12:50:00,51.15,51.19,51.14,51.18,17493.0,38.5834,38.6135,38.5758,38.606,17493.0
2019-08-19 12:55:00,51.19,51.24,51.18,51.22,15613.0,38.6135,38.6513,38.606,38.6362,15613.0
2019-08-19 13:00:00,51.23,51.32,51.22,51.3,42511.0,38.6437,38.7116,38.6362,38.6965,42511.0
2019-08-19 13:05:00,51.31,51.39,51.28,51.39,62722.0,38.7041,38.7644,38.6814,38.7644,62722.0
2019-08-19 13:10:00,51.39,51.4,51.32,51.34,26508.0,38.7644,38.7719,38.7116,38.7267,26508.0
2019-08-19 13:15:00,51.34,51.39,51.31,51.38,22423.0,38.7267,38.7644,38.7041,38.7569,22423.0
2019-08-19 13:20:00,51.39,51.43,51.38,51.39,30713.0,38.7644,38.7946,38.7569,38.7644,30713.0
2019-08-19 13:25:00,51.39,51.41,51.37,51.39,17272.0,38.7644,38.7795,38.7493,38.7644,17272.0
2019-08-19 13:30:00,51.4,51.42,51.36,51.38,16535.0,38.7719,38.787,38.7418,38.7569,16535.0
2019-08-19 13:35:00,51.37,51.39,51.33,51.35,18723.0,38.7493,38.7644,38.7191,38.7342,18723.0
2019-08-19 13:40:00,51.35,51.37,51.26,51.26,30228.0,38.7342,38.7493,38.6663,38.6663,30228.0
2019-08-19 13:45:00,51.27,51.3,51.25,51.3,18795.0,38.6739,38.6965,38.6588,38.6965,18795.0
2019-08-19 13:50:00,51.29,51.29,51.25,51.27,18596.0,38.689,38.689,38.6588,38.6739,18596.0
2019-08-19 13:55:00,51.28,51.3,51.26,51.29,17601.0,38.6814,38.6965,38.6663,38.689,17601.0
2019-08-19 14:00:00,51.29,51.31,51.27,51.31,18626.0,38.689,38.7041,38.6739,38.7041,18626.0
2019-08-19 14:05:00,51.31,51.32,51.27,51.3,28249.0,38.7041,38.7116,38.6739,38.6965,28249.0
2019-08-19 14:10:00,51.31,51.31,51.27,51.3,25735.0,38.7041,38.7041,38.6739,38.6965,25735.0
2019-08-19 14:15:00,51.3,51.41,51.29,51.4,32547.0,38.6965,38.7795,38.689,38.7719,32547.0
2019-08-19 14:20:00,51.4,51.4,51.35,51.36,31367.0,38.7719,38.7719,38.7342,38.7418,31367.0
2019-08-19 14:25:00,51.36,51.43,51.35,51.43,33327.0,38.7418,38.7946,38.7342,38.7946,33327.0
2019-08-19 14:30:00,51.43,51.44,51.32,51.32,28422.0,38.7946,38.8021,38.7116,38.7116,28422.0
2019-08-19 14:35:00,51.32,51.37,51.3,51.3,15003.0,38.7116,38.7493,38.6965,38.6965,15003.0
2019-08-19 14:40:00,51.3,51.35,51.28,51.34,17873.0,38.6965,38.7342,38.6814,38.7267,17873.0
2019-08-19 14:45:00,51.33,51.41,51.31,51.4,20596.0,38.7191,38.7795,38.7041,38.7719,20596.0
2019-08-19 14:50:00,51.39,51.43,51.37,51.37,27941.0,38.7644,38.7946,38.7493,38.7493,27941.0
2019-08-19 14:55:00,51.38,51.38,51.28,51.32,54106.0,38.7569,38.7569,38.6814,38.7116,54106.0
2019-08-19 15:00:00,51.32,51.33,51.26,51.29,20226.0,38.7116,38.7191,38.6663,38.689,20226.0
2019-08-19 15:05:00,51.3,51.33,51.25,51.33,20294.0,38.6965,38.7191,38.6588,38.7191,20294.0
2019-08-19 15:10:00,51.33,51.35,51.28,51.34,28765.0,38.7191,38.7342,38.6814,38.7267,28765.0
2019-08-19 15:15:00,51.34,51.36,51.31,51.33,33002.0,38.7267,38.7418,38.7041,38.7191,33002.0
2019-08-19 15:20:00,51.34,51.34,51.29,51.3,27447.0,38.7267,38.7267,38.689,38.6965,27447.0
2019-08-19 15:25:00,51.31,51.33,51.3,51.32,23137.0,38.7041,38.7191,38.6965,38.7116,23137.0
2019-08-19 15:30:00,51.32,51.33,51.27,51.3,50576.0,38.7116,38.7191,38.6739,38.6965,50576.0
2019-08-19 15:35:00,51.3,51.31,51.25,51.29,55490.0,38.6965,38.7041,38.6588,38.689,55490.0
2019-08-19 15:40:00,51.3,51.3,51.23,51.23,56623.0,38.6965,38.6965,38.6437,38.6437,56623.0
2019-08-19 15:45:00,51.23,51.24,51.18,51.23,49466.0,38.6437,38.6513,38.606,38.6437,49466.0
2019-08-19 15:50:00,51.22,51.24,51.18,51.2,74282.0,38.6362,38.6513,38.606,38.6211,74282.0
2019-08-19 15:55:00,51.2,51.24,51.14,51.16,231684.0,38.6211,38.6513,38.5758,38.5909,231684.0
2019-08-20 09:30:00,51.21,51.21,50.96,51.08,96364.0,38.6286,38.6286,38.44,38.5306,96364.0
2019-08-20 09:35:00,51.16,51.16,50.99,51.01,24476.0,38.5909,38.5909,38.4627,38.4778,24476.0
2019-08-20 09:40:00,51.0,51.13,50.93,51.12,52714.0,38.4702,38.5683,38.4174,38.5607,52714.0
2019-08-20 09:45:00,51.12,51.2,51.05,51.06,25400.0,38.5607,38.6211,38.5079,38.5155,25400.0
2019-08-20 09:50:00,51.07,51.26,51.06,51.24,30161.0,38.523,38.6663,38.5155,38.6513,30161.0
2019-08-20 09:55:00,51.25,51.36,51.24,51.26,19788.0,38.6588,38.7418,38.6513,38.6663,19788.0
2019-08-20 10:00:00,51.27,51.31,51.2,51.25,39942.0,38.6739,38.7041,38.6211,38.6588,39942.0
2019-08-20 10:05:00,51.25,51.37,51.24,51.35,30227.0,38.6588,38.7493,38.6513,38.7342,30227.0
2019-08-20 10:10:00,51.35,51.5,51.35,51.43,38609.0,38.7342,38.8474,38.7342,38.7946,38609.0
2019-08-20 10:15:00,51.45,51.48,51.35,51.47,29624.0,38.8097,38.8323,38.7342,38.8247,29624.0
2019-08-20 10:20:00,51.48,51.52,51.41,51.43,52197.0,38.8323,38.8625,38.7795,38.7946,52197.0
2019-08-20 10:25:00,51.43,51.45,51.37,51.41,24675.0,38.7946,38.8097,38.7493,38.7795,24675.0
2019-08-20 10:30:00,51.41,51.42,51.29,51.3,22644.0,38.7795,38.787,38.689,38.6965,22644.0
2019-08-20 10:35:00,51.3,51.39,51.29,51.36,25591.0,38.6965,38.7644,38.689,38.7418,25591.0
2019-08-20 10:40:00,51.35,51.52,51.35,51.49,29309.0,38.7342,38.8625,38.7342,38.8398,29309.0
2019-08-20 10:45:00,51.49,51.52,51.45,51.48,40684.0,38.8398,38.8625,38.8097,38.8323,40684.0
2019-08-20 10:50:00,51.47,51.53,51.43,51.49,28699.0,38.8247,38.87,38.7946,38.8398,28699.0
2019-08-20 10:55:00,51.51,51.53,51.45,51.49,33294.0,38.8549,38.87,38.8097,38.8398,33294.0
2019-08-20 11:00:00,51.5,51.52,51.43,51.45,37645.0,38.8474,38.8625,38.7946,38.8097,37645.0
2019-08-20 11:05:00,51.44,51.44,51.3,51.37,33037.0,38.8021,38.8021,38.6965,38.7493,33037.0
2019-08-20 11:10:00,51.37,51.46,51.37,51.38,28358.0,38.7493,38.8172,38.7493,38.7569,28358.0
2019-08-20 11:15:00,51.38,51.39,51.32,51.36,20152.0,38.7569,38.7644,38.7116,38.7418,20152.0
2019-08-20 11:20:00,51.36,51.39,51.25,51.25,34937.0,38.7418,38.7644,38.6588,38.6588,34937.0
2019-08-20 11:25:00,51.26,51.27,51.16,51.17,19801.0,38.6663,38.6739,38.5909,38.5985,19801.0
2019-08-20 11:30:00,51.17,51.21,51.15,51.19,26912.0,38.5985,38.6286,38.5834,38.6135,26912.0
2019-08-20 11:35:00,51.18,51.27,51.17,51.21,22042.0,38.606,38.6739,38.5985,38.6286,22042.0
2019-08-20 11:40:00,51.21,51.22,51.07,51.07,22508.0,38.6286,38.6362,38.523,38.523,22508.0
2019-08-20 11:45:00,51.08,51.14,51.06,51.1,14507.0,38.5306,38.5758,38.5155,38.5457,14507.0
2019-08-20 11:50:00,51.09,51.11,51.05,51.09,16774.0,38.5381,38.5532,38.5079,38.5381,16774.0
2019-08-20 11:55:00,51.08,51.11,51.06,51.11,16910.0,38.5306,38.5532,38.5155,38.5532,16910.0
2019-08-20 12:00:00,51.12,51.2,51.11,51.15,22586.0,38.5607,38.6211,38.5532,38.5834,22586.0
2019-08-20 12:05:00,51.15,51.15,51.05,51.11,27057.0,38.5834,38.5834,38.5079,38.5532,27057.0
2019-08-20 12:10:00,51.11,51.18,51.1,51.18,16550.0,38.5532,38.606,38.5457,38.606,16550.0
2019-08-20 12:15:00,51.19,51.19,51.13,51.16,14606.0,38.6135,38.6135,38.5683,38.5909,14606.0
2019-08-20 12:20:00,51.17,51.19,51.09,51.1,44184.0,38.5985,38.6135,38.5381,38.5457,44184.0
2019-08-20 12:25:00,51.1,51.1,51.01,51.02,30667.0,38.5457,38.5457,38.4778,38.4853,30667.0
2019-08-20 12:30:00,51.01,51.06,50.98,51.02,48055.0,38.4778,38.5155,38.4551,38.4853,48055.0
2019-08-20 12:35:00,51.03,51.05,50.99,51.04,21223.0,38.4928,38.5079,38.4627,38.5004,21223.0
2019-08-20 12:40:00,51.03,51.04,51.0,51.01,24749.0,38.4928,38.5004,38.4702,38.4778,24749.0
2019-08-20 12:45:00,51.01,51.03,50.99,51.0,43212.0,38.4778,38.4928,38.4627,38.4702,43212.0
2019-08-20 12:50:00,50.99,51.02,50.98,51.0,13775.0,38.4627,38.4853,38.4551,38.4702,13775.0
2019-08-20 12:55:00,51.0,51.03,50.98,50.99,20449.0,38.4702,38.4928,38.4551,38.4627,20449.0
2019-08-20 13:00:00,50.98,51.0,50.92,50.93,18935.0,38.4551,38.4702,38.4099,38.4174,18935.0
2019-08-20 13:05:00,50.92,50.93,50.89,50.93,13721.0,38.4099,38.4174,38.3872,38.4174,13721.0
2019-08-20 13:10:00,50.92,50.93,50.9,50.92,21549.0,38.4099,38.4174,38.3948,38.4099,21549.0
2019-08-20 13:15:00,50.92,50.92,50.69,50.8,123143.0,38.4099,38.4099,38.2364,38.3194,123143.0
2019-08-20 13:20:00,50.8,50.85,50.77,50.82,17652.0,38.3194,38.3571,38.2967,38.3344,17652.0
2019-08-20 13:25:00,50.83,50.87,50.8,50.85,28017.0,38.342,38.3722,38.3194,38.3571,28017.0
2019-08-20 13:30:00,50.86,50.88,50.81,50.81,14332.0,38.3646,38.3797,38.3269,38.3269,14332.0
2019-08-20 13:35:00,50.81,50.81,50.73,50.8,21736.0,38.3269,38.3269,38.2666,38.3194,21736.0
2019-08-20 13:40:00,50.79,50.85,50.76,50.85,12257.0,38.3118,38.3571,38.2892,38.3571,12257.0
2019-08-20 13:45:00,50.85,50.87,50.81,50.85,8039.0,38.3571,38.3722,38.3269,38.3571,8039.0
2019-08-20 13:50:00,50.86,50.94,50.84,50.93,28372.0,38.3646,38.425,38.3495,38.4174,28372.0
2019-08-20 13:55:00,50.92,50.94,50.9,50.94,20792.0,38.4099,38.425,38.3948,38.425,20792.0
2019-08-20 14:00:00,50.93,50.97,50.89,50.91,17748.0,38.4174,38.4476,38.3872,38.4023,17748.0
2019-08-20 14:05:00,50.91,50.94,50.85,50.87,15516.0,38.4023,38.425,38.3571,38.3722,15516.0
2019-08-20 14:10:00,50.87,50.91,50.86,50.88,15895.0,38.3722,38.4023,38.3646,38.3797,15895.0
2019-08-20 14:15:00,50.88,50.93,50.85,50.92,20826.0,38.3797,38.4174,38.3571,38.4099,20826.0
2019-08-20 14:20:00,50.92,50.96,50.85,50.93,26103.0,38.4099,38.44,38.3571,38.4174,26103.0
2019-08-20 14:25:00,50.93,50.95,50.88,50.9,33173.0,38.4174,38.4325,38.3797,38.3948,33173.0
2019-08-20 14:30:00,50.88,50.92,50.87,50.91,14857.0,38.3797,38.4099,38.3722,38.4023,14857.0
2019-08-20 14:35:00,50.91,50.93,50.89,50.91,11002.0,38.4023,38.4174,38.3872,38.4023,11002.0
2019-08-20 14:40:00,50.92,50.94,50.88,50.92,14794.0,38.4099,38.425,38.3797,38.4099,14794.0
2019-08-20 14:45:00,50.93,50.96,50.91,50.92,18634.0,38.4174,38.44,38.4023,38.4099,18634.0
2019-08-20 14:50:00,50.91,50.92,50.88,50.91,15020.0,38.4023,38.4099,38.3797,38.4023,15020.0
2019-08-20 14:55:00,50.91,50.92,50.89,50.9,16975.0,38.4023,38.4099,38.3872,38.3948,16975.0
2019-08-20 15:00:00,50.89,50.89,50.81,50.84,45700.0,38.3872,38.3872,38.3269,38.3495,45700.0
2019-08-20 15:05:00,50.84,50.85,50.81,50.82,16671.0,38.3495,38.3571,38.3269,38.3344,16671.0
2019-08-20 15:10:00,50.83,50.86,50.8,50.8,17600.0,38.342,38.3646,38.3194,38.3194,17600.0
2019-08-20 15:15:00,50.81,50.82,50.75,50.79,34156.0,38.3269,38.3344,38.2816,38.3118,34156.0
2019-08-20 15:20:00,50.8,50.82,50.79,50.8,14633.0,38.3194,38.3344,38.3118,38.3194,14633.0
2019-08-20 15:25:00,50.8,50.86,50.79,50.86,26284.0,38.3194,38.3646,38.3118,38.3646,26284.0
2019-08-20 15:30:00,50.85,50.87,50.77,50.8,46627.0,38.3571,38.3722,38.2967,38.3194,46627.0
2019-08-20 15:35:00,50.8,50.81,50.73,50.77,37069.0,38.3194,38.3269,38.2666,38.2967,37069.0
2019-08-20 15:40:00,50.78,50.84,50.78,50.83,42694.0,38.3043,38.3495,38.3043,38.342,42694.0
2019-08-20 15:45:00,50.83,50.84,50.81,50.81,34565.0,38.342,38.3495,38.3269,38.3269,34565.0
2019-08-20 15:50:00,50.81,50.81,50.74,50.78,54690.0,38.3269,38.3269,38.2741,38.3043,54690.0
2019-08-20 15:55:00,50.77,50.77,50.63,50.67,174122.0,38.2967,38.2967,38.1911,38.2213,174122.0
2019-08-21 09:30:00,51.04,51.67,50.9,51.57,206103.0,38.5004,38.9756,38.3948,38.9002,206103.0
2019-08-21 09:35:00,51.58,51.63,51.39,51.51,94641.0,38.9077,38.9454,38.7644,38.8549,94641.0
2019-08-21 09:40:00,51.53,51.53,51.3,51.31,36546.0,38.87,38.87,38.6965,38.7041,36546.0
2019-08-21 09:45:00,51.33,51.48,51.32,51.4,46732.0,38.7191,38.8323,38.7116,38.7719,46732.0
2019-08-21 09:50:00,51.4,51.43,51.26,51.3,25614.0,38.7719,38.7946,38.6663,38.6965,25614.0
2019-08-21 09:55:00,51.29,51.4,51.25,51.31,16582.0,38.689,38.7719,38.6588,38.7041,16582.0
2019-08-21 10:00:00,51.28,51.32,51.15,51.17,32281.0,38.6814,38.7116,38.5834,38.5985,32281.0
2019-08-21 10:05:00,51.17,51.19,51.07,51.14,22724.0,38.5985,38.6135,38.523,38.5758,22724.0
2019-08-21 10:10:00,51.14,51.23,51.13,51.14,25015.0,38.5758,38.6437,38.5683,38.5758,25015.0
2019-08-21 10:15:00,51.13,51.14,51.07,51.1,16410.0,38.5683,38.5758,38.523,38.5457,16410.0
2019-08-21 10:20:00,51.12,51.22,51.1,51.22,11519.0,38.5607,38.6362,38.5457,38.6362,11519.0
2019-08-21 10:25:00,51.21,51.27,51.11,51.12,15432.0,38.6286,38.6739,38.5532,38.5607,15432.0
2019-08-21 10:30:00,51.08,51.15,50.98,50.99,22711.0,38.5306,38.5834,38.4551,38.4627,22711.0
2019-08-21 10:35:00,50.99,50.99,50.92,50.92,19532.0,38.4627,38.4627,38.4099,38.4099,19532.0
2019-08-21 10:40:00,50.91,50.94,50.84,50.86,14533.0,38.4023,38.425,38.3495,38.3646,14533.0
2019-08-21 10:45:00,50.86,50.94,50.85,50.93,39496.0,38.3646,38.425,38.3571,38.4174,39496.0
2019-08-21 10:50:00,50.93,50.97,50.9,50.94,20051.0,38.4174,38.4476,38.3948,38.425,20051.0
2019-08-21 10:55:00,50.94,51.02,50.93,51.0,26078.0,38.425,38.4853,38.4174,38.4702,26078.0
2019-08-21 11:00:00,51.0,51.05,50.92,51.05,29992.0,38.4702,38.5079,38.4099,38.5079,29992.0
2019-08-21 11:05:00,51.04,51.09,51.03,51.07,16781.0,38.5004,38.5381,38.4928,38.523,16781.0
2019-08-21 11:10:00,51.06,51.08,51.02,51.04,14818.0,38.5155,38.5306,38.4853,38.5004,14818.0
2019-08-21 11:15:00,51.05,51.08,51.02,51.04,18250.0,38.5079,38.5306,38.4853,38.5004,18250.0
2019-08-21 11:20:00,51.03,51.08,51.01,51.03,20716.0,38.4928,38.5306,38.4778,38.4928,20716.0
2019-08-21 11:25:00,51.04,51.06,51.0,51.05,12913.0,38.5004,38.5155,38.4702,38.5079,12913.0
2019-08-21 11:30:00,51.04,51.16,51.04,51.12,25332.0,38.5004,38.5909,38.5004,38.5607,25332.0
2019-08-21 11:35:00,51.12,51.17,51.05,51.07,32262.0,38.5607,38.5985,38.5079,38.523,32262.0
2019-08-21 11:40:00,51.07,51.21,51.07,51.2,18196.0,38.523,38.6286,38.523,38.6211,18196.0
2019-08-21 11:45:00,51.21,51.22,51.13,51.14,10976.0,38.6286,38.6362,38.5683,38.5758,10976.0
2019-08-21 11:50:00,51.13,51.15,51.05,51.07,19349.0,38.5683,38.5834,38.5079,38.523,19349.0
2019-08-21 11:55:00,51.08,51.14,51.07,51.13,19792.0,38.5306,38.5758,38.523,38.5683,19792.0
2019-08-21 12:00:00,51.13,51.14,51.09,51.12,13623.0,38.5683,38.5758,38.5381,38.5607,13623.0
2019-08-21 12:05:00,51.12,51.14,51.1,51.14,15264.0,38.5607,38.5758,38.5457,38.5758,15264.0
2019-08-21 12:10:00,51.13,51.17,51.12,51.13,11361.0,38.5683,38.5985,38.5607,38.5683,11361.0
2019-08-21 12:15:00,51.13,51.17,51.09,51.11,13622.0,38.5683,38.5985,38.5381,38.5532,13622.0
2019-08-21 12:20:00,51.11,51.14,51.09,51.12,8667.0,38.5532,38.5758,38.5381,38.5607,8667.0
2019-08-21 12:25:00,51.11,51.14,51.1,51.11,9676.0,38.5532,38.5758,38.5457,38.5532,9676.0
2019-08-21 12:30:00,51.1,51.12,51.08,51.12,10804.0,38.5457,38.5607,38.5306,38.5607,10804.0
2019-08-21 12:35:00,51.12,51.13,51.09,51.11,10580.0,38.5607,38.5683,38.5381,38.5532,10580.0
2019-08-21 12:40:00,51.1,51.11,51.09,51.09,12492.0,38.5457,38.5532,38.5381,38.5381,12492.0
2019-08-21 12:45:00,51.08,51.12,51.08,51.1,7281.0,38.5306,38.5607,38.5306,38.5457,7281.0
2019-08-21 12:50:00,51.09,51.12,51.08,51.11,18913.0,38.5381,38.5607,38.5306,38.5532,18913.0
2019-08-21 12:55:00,51.11,51.12,50.96,50.97,48062.0,38.5532,38.5607,38.44,38.4476,48062.0
2019-08-21 13:00:00,50.97,51.04,50.97,51.04,13880.0,38.4476,38.5004,38.4476,38.5004,13880.0
2019-08-21 13:05:00,51.04,51.07,50.98,51.03,25425.0,38.5004,38.523,38.4551,38.4928,25425.0
2019-08-21 13:10:00,51.03,51.03,50.96,50.98,12862.0,38.4928,38.4928,38.44,38.4551,12862.0
2019-08-21 13:15:00,50.98,50.98,50.91,50.91,11002.0,38.4551,38.4551,38.4023,38.4023,11002.0
2019-08-21 13:20:00,50.92,50.93,50.9,50.9,9989.0,38.4099,38.4174,38.3948,38.3948,9989.0
2019-08-21 13:25:00,50.91,50.94,50.89,50.93,13984.0,38.4023,38.425,38.3872,38.4174,13984.0
2019-08-21 13:30:00,50.94,50.97,50.92,50.93,35334.0,38.425,38.4476,38.4099,38.4174,35334.0
2019-08-21 13:35:00,50.93,50.98,50.92,50.97,37766.0,38.4174,38.4551,38.4099,38.4476,37766.0
2019-08-21 13:40:00,50.97,50.99,50.96,50.98,10550.0,38.4476,38.4627,38.44,38.4551,10550.0
2019-08-21 13:45:00,50.98,50.98,50.93,50.96,10606.0,38.4551,38.4551,38.4174,38.44,10606.0
2019-08-21 13:50:00,50.95,50.96,50.89,50.91,15328.0,38.4325,38.44,38.3872,38.4023,15328.0
2019-08-21 13:55:00,50.91,50.95,50.9,50.91,20759.0,38.4023,38.4325,38.3948,38.4023,20759.0
2019-08-21 14:00:00,50.9,50.98,50.78,50.95,68191.0,38.3948,38.4551,38.3043,38.4325,68191.0
2019-08-21 14:05:00,50.94,51.0,50.88,50.9,12386.0,38.425,38.4702,38.3797,38.3948,12386.0
2019-08-21 14:10:00,50.9,50.91,50.86,50.91,12784.0,38.3948,38.4023,38.3646,38.4023,12784.0
2019-08-21 14:15:00,50.91,51.02,50.91,51.0,39887.0,38.4023,38.4853,38.4023,38.4702,39887.0
2019-08-21 14:20:00,51.0,51.02,50.94,50.96,21338.0,38.4702,38.4853,38.425,38.44,21338.0
2019-08-21 14:25:00,50.95,50.97,50.94,50.95,7320.0,38.4325,38.4476,38.425,38.4325,7320.0
2019-08-21 14:30:00,50.94,50.96,50.9,50.94,15161.0,38.425,38.44,38.3948,38.425,15161.0
2019-08-21 14:35:00,50.94,50.94,50.84,50.84,44215.0,38.425,38.425,38.3495,38.3495,44215.0
2019-08-21 14:40:00,50.85,50.86,50.83,50.85,13183.0,38.3571,38.3646,38.342,38.3571,13183.0
2019-08-21 14:45:00,50.84,50.88,50.82,50.86,28529.0,38.3495,38.3797,38.3344,38.3646,28529.0
2019-08-21 14:50:00,50.85,50.93,50.84,50.91,18296.0,38.3571,38.4174,38.3495,38.4023,18296.0
2019-08-21 14:55:00,50.91,50.97,50.91,50.95,19324.0,38.4023,38.4476,38.4023,38.4325,19324.0
2019-08-21 15:00:00,50.95,50.98,50.92,50.93,19717.0,38.4325,38.4551,38.4099,38.4174,19717.0
2019-08-21 15:05:00,50.93,50.98,50.91,50.97,50718.0,38.4174,38.4551,38.4023,38.4476,50718.0
2019-08-21 15:10:00,50.97,51.01,50.97,51.0,44064.0,38.4476,38.4778,38.4476,38.4702,44064.0
2019-08-21 15:15:00,50.99,51.0,50.96,50.98,29684.0,38.4627,38.4702,38.44,38.4551,29684.0
2019-08-21 15:20:00,50.98,50.98,50.92,50.96,19912.0,38.4551,38.4551,38.4099,38.44,19912.0
2019-08-21 15:25:00,50.96,50.97,50.93,50.93,16559.0,38.44,38.4476,38.4174,38.4174,16559.0
2019-08-21 15:30:00,50.93,50.98,50.92,50.95,48803.0,38.4174,38.4551,38.4099,38.4325,48803.0
2019-08-21 15:35:00,50.95,50.97,50.92,50.96,29577.0,38.4325,38.4476,38.4099,38.44,29577.0
2019-08-21 15:40:00,50.96,50.96,50.94,50.95,18013.0,38.44,38.44,38.425,38.4325,18013.0
2019-08-21 15:45:00,50.95,50.96,50.93,50.96,50721.0,38.4325,38.44,38.4174,38.44,50721.0
2019-08-21 15:50:00,50.95,50.99,50.95,50.98,40474.0,38.4325,38.4627,38.4325,38.4551,40474.0
2019-08-21 15:55:00,50.98,50.99,50.89,50.9,214951.0,38.4551,38.4627,38.3872,38.3948,214951.0
2019-08-22 09:30:00,51.15,51.25,51.06,51.19,392794.0,38.5834,38.6588,38.5155,38.6135,392794.0
2019-08-22 09:35:00,51.19,51.4,51.13,51.29,39503.0,38.6135,38.7719,38.5683,38.689,39503.0
2019-08-22 09:40:00,51.28,51.36,51.15,51.15,22342.0,38.6814,38.7418,38.5834,38.5834,22342.0
2019-08-22 09:45:00,51.15,51.17,51.05,51.08,40832.0,38.5834,38.5985,38.5079,38.5306,40832.0
2019-08-22 09:50:00,51.08,51.17,51.06,51.15,24389.0,38.5306,38.5985,38.5155,38.5834,24389.0
2019-08-22 09:55:00,51.16,51.17,51.1,51.16,28115.0,38.5909,38.5985,38.5457,38.5909,28115.0
2019-08-22 10:00:00,51.17,51.24,51.13,51.23,48405.0,38.5985,38.6513,38.5683,38.6437,48405.0
2019-08-22 10:05:00,51.22,51.25,51.14,51.25,43114.0,38.6362,38.6588,38.5758,38.6588,43114.0
2019-08-22 10:10:00,51.25,51.27,51.2,51.22,64144.0,38.6588,38.6739,38.6211,38.6362,64144.0
2019-08-22 10:15:00,51.22,51.28,51.19,51.22,44034.0,38.6362,38.6814,38.6135,38.6362,44034.0
2019-08-22 10:20:00,51.21,51.22,51.08,51.1,137798.0,38.6286,38.6362,38.5306,38.5457,137798.0
2019-08-22 10:25:00,51.09,51.11,51.03,51.06,135810.0,38.5381,38.5532,38.4928,38.5155,135810.0
2019-08-22 10:30:00,51.05,51.05,50.72,50.76,142313.0,38.5079,38.5079,38.259,38.2892,142313.0
2019-08-22 10:35:00,50.76,50.81,50.67,50.8,47385.0,38.2892,38.3269,38.2213,38.3194,47385.0
2019-08-22 10:40:00,50.8,50.83,50.7,50.74,25667.0,38.3194,38.342,38.2439,38.2741,25667.0
2019-08-22 10:45:00,50.73,50.83,50.7,50.82,21704.0,38.2666,38.342,38.2439,38.3344,21704.0
2019-08-22 10:50:00,50.82,50.86,50.7,50.74,43729.0,38.3344,38.3646,38.2439,38.2741,43729.0
2019-08-22 10:55:00,50.75,50.94,50.75,50.86,25409.0,38.2816,38.425,38.2816,38.3646,25409.0
2019-08-22 11:00:00,50.89,50.96,50.88,50.9,18072.0,38.3872,38.44,38.3797,38.3948,18072.0
2019-08-22 11:05:00,50.92,51.02,50.91,51.0,20284.0,38.4099,38.4853,38.4023,38.4702,20284.0
2019-08-22 11:10:00,50.99,50.99,50.93,50.93,9057.0,38.4627,38.4627,38.4174,38.4174,9057.0
2019-08-22 11:15:00,50.94,50.94,50.86,50.9,18787.0,38.425,38.425,38.3646,38.3948,18787.0
2019-08-22 11:20:00,50.9,50.96,50.89,50.93,14649.0,38.3948,38.44,38.3872,38.4174,14649.0
2019-08-22 11:25:00,50.94,50.96,50.81,50.82,38434.0,38.425,38.44,38.3269,38.3344,38434.0
2019-08-22 11:30:00,50.83,50.85,50.76,50.82,31751.0,38.342,38.3571,38.2892,38.3344,31751.0
2019-08-22 11:35:00,50.83,50.86,50.79,50.79,16316.0,38.342,38.3646,38.3118,38.3118,16316.0
2019-08-22 11:40:00,50.79,50.88,50.79,50.8,21005.0,38.3118,38.3797,38.3118,38.3194,21005.0
2019-08-22 11:45:00,50.81,50.82,50.73,50.74,16567.0,38.3269,38.3344,38.2666,38.2741,16567.0
2019-08-22 11:50:00,50.75,50.76,50.7,50.75,19650.0,38.2816,38.2892,38.2439,38.2816,19650.0
2019-08-22 11:55:00,50.75,50.76,50.68,50.69,21220.0,38.2816,38.2892,38.2288,38.2364,21220.0
2019-08-22 12:00:00,50.69,50.86,50.68,50.86,15498.0,38.2364,38.3646,38.2288,38.3646,15498.0
2019-08-22 12:05:00,50.86,50.9,50.79,50.79,17687.0,38.3646,38.3948,38.3118,38.3118,17687.0
2019-08-22 12:10:00,50.79,50.85,50.76,50.85,12903.0,38.3118,38.3571,38.2892,38.3571,12903.0
2019-08-22 12:15:00,50.84,50.92,50.84,50.91,10101.0,38.3495,38.4099,38.3495,38.4023,10101.0
2019-08-22 12:20:00,50.91,50.91,50.85,50.9,5778.0,38.4023,38.4023,38.3571,38.3948,5778.0
2019-08-22 12:25:00,50.9,50.91,50.87,50.89,9999.0,38.3948,38.4023,38.3722,38.3872,9999.0
2019-08-22 12:30:00,50.89,50.92,50.83,50.84,14920.0,38.3872,38.4099,38.342,38.3495,14920.0
2019-08-22 12:35:00,50.84,50.85,50.71,50.71,12825.0,38.3495,38.3571,38.2515,38.2515,12825.0
2019-08-22 12:40:00,50.7,50.77,50.7,50.77,13883.0,38.2439,38.2967,38.2439,38.2967,13883.0
2019-08-22 12:45:00,50.77,50.8,50.74,50.78,11193.0,38.2967,38.3194,38.2741,38.3043,11193.0
2019-08-22 12:50:00,50.76,50.79,50.75,50.78,13202.0,38.2892,38.3118,38.2816,38.3043,13202.0
2019-08-22 12:55:00,50.78,50.78,50.74,50.75,14974.0,38.3043,38.3043,38.2741,38.2816,14974.0
2019-08-22 13:00:00,50.74,50.84,50.74,50.83,9684.0,38.2741,38.3495,38.2741,38.342,9684.0
2019-08-22 13:05:00,50.82,50.86,50.81,50.81,9171.0,38.3344,38.3646,38.3269,38.3269,9171.0
2019-08-22 13:10:00,50.82,50.82,50.77,50.79,24643.0,38.3344,38.3344,38.2967,38.3118,24643.0
2019-08-22 13:15:00,50.79,50.8,50.74,50.75,10812.0,38.3118,38.3194,38.2741,38.2816,10812.0
2019-08-22 13:20:00,50.74,50.84,50.74,50.83,14391.0,38.2741,38.3495,38.2741,38.342,14391.0
2019-08-22 13:25:00,50.84,50.89,50.83,50.89,13073.0,38.3495,38.3872,38.342,38.3872,13073.0
2019-08-22 13:30:00,50.89,50.96,50.88,50.94,19718.0,38.3872,38.44,38.3797,38.425,19718.0
2019-08-22 13:35:00,50.94,50.94,50.9,50.93,7892.0,38.425,38.425,38.3948,38.4174,7892.0
2019-08-22 13:40:00,50.93,50.95,50.91,50.91,9412.0,38.4174,38.4325,38.4023,38.4023,9412.0
2019-08-22 13:45:00,50.91,50.92,50.86,50.88,7141.0,38.4023,38.4099,38.3646,38.3797,7141.0
2019-08-22 13:50:00,50.87,50.89,50.84,50.89,7033.0,38.3722,38.3872,38.3495,38.3872,7033.0
2019-08-22 13:55:00,50.89,50.92,50.88,50.91,6761.0,38.3872,38.4099,38.3797,38.4023,6761.0
2019-08-22 14:00:00,50.91,50.95,50.91,50.92,13308.0,38.4023,38.4325,38.4023,38.4099,13308.0
2019-08-22 14:05:00,50.91,50.93,50.85,50.87,11155.0,38.4023,38.4174,38.3571,38.3722,11155.0
2019-08-22 14:10:00,50.87,50.89,50.85,50.89,14914.0,38.3722,38.3872,38.3571,38.3872,14914.0
2019-08-22 14:15:00,50.9,50.91,50.88,50.89,7668.0,38.3948,38.4023,38.3797,38.3872,7668.0
2019-08-22 14:20:00,50.89,50.9,50.87,50.9,9433.0,38.3872,38.3948,38.3722,38.3948,9433.0
2019-08-22 14:25:00,50.9,50.91,50.86,50.87,7641.0,38.3948,38.4023,38.3646,38.3722,7641.0
2019-08-22 14:30:00,50.87,50.91,50.85,50.89,12409.0,38.3722,38.4023,38.3571,38.3872,12409.0
2019-08-22 14:35:00,50.89,50.95,50.88,50.94,10558.0,38.3872,38.4325,38.3797,38.425,10558.0
2019-08-22 14:40:00,50.94,50.97,50.92,50.95,29361.0,38.425,38.4476,38.4099,38.4325,29361.0
2019-08-22 14:45:00,50.96,50.98,50.91,50.93,25173.0,38.44,38.4551,38.4023,38.4174,25173.0
2019-08-22 14:50:00,50.93,50.94,50.87,50.91,17282.0,38.4174,38.425,38.3722,38.4023,17282.0
2019-08-22 14:55:00,50.91,50.91,50.87,50.9,15585.0,38.4023,38.4023,38.3722,38.3948,15585.0
2019-08-22 15:00:00,50.9,50.91,50.85,50.87,14158.0,38.3948,38.4023,38.3571,38.3722,14158.0
2019-08-22 15:05:00,50.87,50.89,50.84,50.87,15229.0,38.3722,38.3872,38.3495,38.3722,15229.0
2019-08-22 15:10:00,50.87,50.87,50.8,50.81,19523.0,38.3722,38.3722,38.3194,38.3269,19523.0
2019-08-22 15:15:00,50.8,50.83,50.78,50.82,21978.0,38.3194,38.342,38.3043,38.3344,21978.0
2019-08-22 15:20:00,50.83,50.89,50.82,50.88,17723.0,38.342,38.3872,38.3344,38.3797,17723.0
2019-08-22 15:25:00,50.89,50.9,50.85,50.88,21457.0,38.3872,38.3948,38.3571,38.3797,21457.0
2019-08-22 15:30:00,50.88,50.91,50.86,50.89,21204.0,38.3797,38.4023,38.3646,38.3872,21204.0
2019-08-22 15:35:00,50.89,50.94,50.88,50.93,35608.0,38.3872,38.425,38.3797,38.4174,35608.0
2019-08-22 15:40:00,50.93,50.98,50.93,50.98,20276.0,38.4174,38.4551,38.4174,38.4551,20276.0
2019-08-22 15:45:00,50.98,50.99,50.95,50.98,28775.0,38.4551,38.4627,38.4325,38.4551,28775.0
2019-08-22 15:50:00,50.98,51.08,50.98,51.08,57841.0,38.4551,38.5306,38.4551,38.5306,57841.0
2019-08-22 15:55:00,51.08,51.12,50.94,50.94,410573.0,38.5306,38.5607,38.425,38.425,410573.0
2019-08-23 09:30:00,50.54,50.73,50.21,50.5,117297.0,38.1232,38.2666,37.8743,38.0931,117297.0
2019-08-23 09:35:00,50.49,50.61,50.29,50.61,44816.0,38.0855,38.176,37.9347,38.176,44816.0
2019-08-23 09:40:00,50.63,50.7,50.5,50.6,36469.0,38.1911,38.2439,38.0931,38.1685,36469.0
2019-08-23 09:45:00,50.59,50.66,50.41,50.46,40323.0,38.1609,38.2138,38.0252,38.0629,40323.0
2019-08-23 09:50:00,50.44,50.68,50.44,50.62,32973.0,38.0478,38.2288,38.0478,38.1836,32973.0
2019-08-23 09:55:00,50.6,50.66,50.54,50.65,38046.0,38.1685,38.2138,38.1232,38.2062,38046.0
2019-08-23 10:00:00,50.65,51.02,50.58,50.79,565728.0,38.2062,38.4853,38.1534,38.3118,565728.0
2019-08-23 10:05:00,50.82,50.94,50.64,50.73,37751.0,38.3344,38.425,38.1987,38.2666,37751.0
2019-08-23 10:10:00,50.71,50.78,50.55,50.77,36550.0,38.2515,38.3043,38.1308,38.2967,36550.0
2019-08-23 10:15:00,50.78,50.8,50.7,50.78,17962.0,38.3043,38.3194,38.2439,38.3043,17962.0
2019-08-23 10:20:00,50.77,50.81,50.7,50.76,28635.0,38.2967,38.3269,38.2439,38.2892,28635.0
2019-08-23 10:25:00,50.75,50.75,50.62,50.67,25829.0,38.2816,38.2816,38.1836,38.2213,25829.0
2019-08-23 10:30:00,50.66,50.77,50.65,50.75,20820.0,38.2138,38.2967,38.2062,38.2816,20820.0
2019-08-23 10:35:00,50.75,50.86,50.71,50.83,38488.0,38.2816,38.3646,38.2515,38.342,38488.0
2019-08-23 10:40:00,50.82,50.86,50.68,50.69,22404.0,38.3344,38.3646,38.2288,38.2364,22404.0
2019-08-23 10:45:00,50.69,50.73,50.6,50.64,16839.0,38.2364,38.2666,38.1685,38.1987,16839.0
2019-08-23 10:50:00,50.65,50.76,50.64,50.72,18652.0,38.2062,38.2892,38.1987,38.259,18652.0
2019-08-23 10:55:00,50.73,50.79,50.61,50.65,49582.0,38.2666,38.3118,38.176,38.2062,49582.0
2019-08-23 11:00:00,50.66,50.68,50.03,50.11,121425.0,38.2138,38.2288,37.7385,37.7989,121425.0
2019-08-23 11:05:00,50.1,50.18,49.77,49.8,80730.0,37.7913,37.8517,37.5424,37.565,80730.0
2019-08-23 11:10:00,49.77,49.96,49.71,49.89,55230.0,37.5424,37.6857,37.4971,37.6329,55230.0
2019-08-23 11:15:00,49.88,49.96,49.83,49.91,41697.0,37.6254,37.6857,37.5877,37.648,41697.0
2019-08-23 11:20:00,49.91,49.95,49.79,49.91,56357.0,37.648,37.6782,37.5575,37.648,56357.0
2019-08-23 11:25:00,49.9,49.93,49.82,49.82,34157.0,37.6405,37.6631,37.5801,37.5801,34157.0
2019-08-23 11:30:00,49.84,49.88,49.74,49.74,27196.0,37.5952,37.6254,37.5198,37.5198,27196.0
2019-08-23 11:35:00,49.75,49.77,49.66,49.73,31610.0,37.5273,37.5424,37.4594,37.5122,31610.0
2019-08-23 11:40:00,49.73,49.74,49.67,49.73,28842.0,37.5122,37.5198,37.467,37.5122,28842.0
2019-08-23 11:45:00,49.75,49.75,49.63,49.67,28833.0,37.5273,37.5273,37.4368,37.467,28833.0
2019-08-23 11:50:00,49.65,49.73,49.65,49.68,28238.0,37.4519,37.5122,37.4519,37.4745,28238.0
2019-08-23 11:55:00,49.68,49.71,49.6,49.63,23392.0,37.4745,37.4971,37.4142,37.4368,23392.0
2019-08-23 12:00:00,49.62,49.62,49.51,49.58,33923.0,37.4293,37.4293,37.3463,37.3991,33923.0
2019-08-23 12:05:00,49.57,49.62,49.51,49.62,27865.0,37.3915,37.4293,37.3463,37.4293,27865.0
2019-08-23 12:10:00,49.62,49.69,49.55,49.68,27095.0,37.4293,37.4821,37.3765,37.4745,27095.0
2019-08-23 12:15:00,49.69,49.77,49.69,49.73,24229.0,37.4821,37.5424,37.4821,37.5122,24229.0
2019-08-23 12:20:00,49.74,49.76,49.67,49.7,24450.0,37.5198,37.5349,37.467,37.4896,24450.0
2019-08-23 12:25:00,49.72,49.77,49.7,49.74,17570.0,37.5047,37.5424,37.4896,37.5198,17570.0
2019-08-23 12:30:00,49.73,49.81,49.72,49.79,24714.0,37.5122,37.5726,37.5047,37.5575,24714.0
2019-08-23 12:35:00,49.79,49.83,49.74,49.76,18268.0,37.5575,37.5877,37.5198,37.5349,18268.0
2019-08-23 12:40:00,49.76,49.79,49.73,49.73,14854.0,37.5349,37.5575,37.5122,37.5122,14854.0
2019-08-23 12:45:00,49.72,49.73,49.67,49.68,37482.0,37.5047,37.5122,37.467,37.4745,37482.0
2019-08-23 12:50:00,49.69,49.74,49.65,49.69,50453.0,37.4821,37.5198,37.4519,37.4821,50453.0
2019-08-23 12:55:00,49.68,49.74,49.66,49.69,62256.0,37.4745,37.5198,37.4594,37.4821,62256.0
2019-08-23 13:00:00,49.69,49.75,49.63,49.73,63657.0,37.4821,37.5273,37.4368,37.5122,63657.0
2019-08-23 13:05:00,49.73,49.77,49.7,49.72,52065.0,37.5122,37.5424,37.4896,37.5047,52065.0
2019-08-23 13:10:00,49.71,49.83,49.7,49.83,23874.0,37.4971,37.5877,37.4896,37.5877,23874.0
2019-08-23 13:15:00,49.83,49.83,49.7,49.73,26495.0,37.5877,37.5877,37.4896,37.5122,26495.0
2019-08-23 13:20:00,49.73,49.76,49.7,49.72,44601.0,37.5122,37.5349,37.4896,37.5047,44601.0
2019-08-23 13:25:00,49.71,49.72,49.63,49.63,37216.0,37.4971,37.5047,37.4368,37.4368,37216.0
2019-08-23 13:30:00,49.64,49.7,49.63,49.67,18093.0,37.4443,37.4896,37.4368,37.467,18093.0
2019-08-23 13:35:00,49.68,49.71,49.61,49.71,25157.0,37.4745,37.4971,37.4217,37.4971,25157.0
2019-08-23 13:40:00,49.7,49.71,49.64,49.65,25036.0,37.4896,37.4971,37.4443,37.4519,25036.0
2019-08-23 13:45:00,49.65,49.74,49.61,49.71,32627.0,37.4519,37.5198,37.4217,37.4971,32627.0
2019-08-23 13:50:00,49.7,49.86,49.69,49.82,21276.0,37.4896,37.6103,37.4821,37.5801,21276.0
2019-08-23 13:55:00,49.81,49.81,49.66,49.67,18864.0,37.5726,37.5726,37.4594,37.467,18864.0
2019-08-23 14:00:00,49.67,49.7,49.64,49.65,20523.0,37.467,37.4896,37.4443,37.4519,20523.0
2019-08-23 14:05:00,49.66,49.67,49.59,49.61,27947.0,37.4594,37.467,37.4066,37.4217,27947.0
2019-08-23 14:10:00,49.61,49.66,49.56,49.59,35717.0,37.4217,37.4594,37.384,37.4066,35717.0
2019-08-23 14:15:00,49.6,49.63,49.56,49.61,22725.0,37.4142,37.4368,37.384,37.4217,22725.0
2019-08-23 14:20:00,49.62,49.65,49.59,49.64,16164.0,37.4293,37.4519,37.4066,37.4443,16164.0
2019-08-23 14:25:00,49.63,49.66,49.58,49.59,16316.0,37.4368,37.4594,37.3991,37.4066,16316.0
2019-08-23 14:30:00,49.59,49.65,49.57,49.6,23208.0,37.4066,37.4519,37.3915,37.4142,23208.0
2019-08-23 14:35:00,49.58,49.61,49.54,49.55,19798.0,37.3991,37.4217,37.3689,37.3765,19798.0
2019-08-23 14:40:00,49.55,49.57,49.49,49.54,41165.0,37.3765,37.3915,37.3312,37.3689,41165.0
2019-08-23 14:45:00,49.54,49.56,49.45,49.5,25730.0,37.3689,37.384,37.301,37.3387,25730.0
2019-08-23 14:50:00,49.5,49.52,49.44,49.46,43611.0,37.3387,37.3538,37.2935,37.3086,43611.0
2019-08-23 14:55:00,49.46,49.49,49.43,49.46,33769.0,37.3086,37.3312,37.2859,37.3086,33769.0
2019-08-23 15:00:00,49.46,49.48,49.38,49.46,78120.0,37.3086,37.3237,37.2482,37.3086,78120.0
2019-08-23 15:05:00,49.45,49.59,49.45,49.48,50784.0,37.301,37.4066,37.301,37.3237,50784.0
2019-08-23 15:10:00,49.48,49.49,49.39,49.46,30764.0,37.3237,37.3312,37.2558,37.3086,30764.0
2019-08-23 15:15:00,49.46,49.52,49.45,49.47,32100.0,37.3086,37.3538,37.301,37.3161,32100.0
2019-08-23 15:20:00,49.47,49.5,49.43,49.46,21797.0,37.3161,37.3387,37.2859,37.3086,21797.0
2019-08-23 15:25:00,49.46,49.48,49.41,49.44,37373.0,37.3086,37.3237,37.2709,37.2935,37373.0
2019-08-23 15:30:00,49.44,49.47,49.39,49.42,43343.0,37.2935,37.3161,37.2558,37.2784,43343.0
2019-08-23 15:35:00,49.43,49.44,49.36,49.44,48963.0,37.2859,37.2935,37.2331,37.2935,48963.0
2019-08-23 15:40:00,49.43,49.45,49.38,49.4,57707.0,37.2859,37.301,37.2482,37.2633,57707.0
2019-08-23 15:45:00,49.4,49.47,49.34,49.35,83954.0,37.2633,37.3161,37.2181,37.2256,83954.0
2019-08-23 15:50:00,49.36,49.36,49.19,49.2,148454.0,37.2331,37.2331,37.1049,37.1124,148454.0
2019-08-23 15:55:00,49.19,49.38,49.14,49.33,562873.0,37.1049,37.2482,37.0672,37.2105,562873.0
2019-08-26 09:30:00,49.99,50.0,49.56,49.93,114916.0,37.7084,37.7159,37.384,37.6631,114916.0
2019-08-26 09:35:00,49.93,49.99,49.75,49.79,49796.0,37.6631,37.7084,37.5273,37.5575,49796.0
2019-08-26 09:40:00,49.84,49.91,49.77,49.85,24934.0,37.5952,37.648,37.5424,37.6028,24934.0
2019-08-26 09:45:00,49.83,49.84,49.6,49.64,26878.0,37.5877,37.5952,37.4142,37.4443,26878.0
2019-08-26 09:50:00,49.67,49.83,49.67,49.73,25155.0,37.467,37.5877,37.467,37.5122,25155.0
2019-08-26 09:55:00,49.75,49.83,49.71,49.77,17713.0,37.5273,37.5877,37.4971,37.5424,17713.0
2019-08-26 10:00:00,49.79,49.83,49.7,49.71,18858.0,37.5575,37.5877,37.4896,37.4971,18858.0
2019-08-26 10:05:00,49.7,49.71,49.57,49.58,14010.0,37.4896,37.4971,37.3915,37.3991,14010.0
2019-08-26 10:10:00,49.57,49.69,49.56,49.69,31659.0,37.3915,37.4821,37.384,37.4821,31659.0
2019-08-26 10:15:00,49.68,49.73,49.65,49.71,25445.0,37.4745,37.5122,37.4519,37.4971,25445.0
2019-08-26 10:20:00,49.71,49.81,49.69,49.74,19865.0,37.4971,37.5726,37.4821,37.5198,19865.0
2019-08-26 10:25:00,49.72,49.89,49.67,49.87,23142.0,37.5047,37.6329,37.467,37.6178,23142.0
2019-08-26 10:30:00,49.88,49.98,49.81,49.95,21963.0,37.6254,37.7008,37.5726,37.6782,21963.0
2019-08-26 10:35:00,49.94,49.95,49.84,49.93,15191.0,37.6706,37.6782,37.5952,37.6631,15191.0
2019-08-26 10:40:00,49.92,49.92,49.78,49.9,27096.0,37.6556,37.6556,37.55,37.6405,27096.0
2019-08-26 10:45:00,49.88,50.0,49.83,49.93,32403.0,37.6254,37.7159,37.5877,37.6631,32403.0
2019-08-26 10:50:00,49.94,49.95,49.83,49.84,26930.0,37.6706,37.6782,37.5877,37.5952,26930.0
2019-08-26 10:55:00,49.84,49.85,49.77,49.81,16079.0,37.5952,37.6028,37.5424,37.5726,16079.0
2019-08-26 11:00:00,49.81,49.9,49.78,49.83,14934.0,37.5726,37.6405,37.55,37.5877,14934.0
2019-08-26 11:05:00,49.84,49.94,49.84,49.91,20855.0,37.5952,37.6706,37.5952,37.648,20855.0
2019-08-26 11:10:00,49.91,50.06,49.88,50.0,48642.0,37.648,37.7612,37.6254,37.7159,48642.0
2019-08-26 11:15:00,50.01,50.08,49.93,49.97,27050.0,37.7234,37.7762,37.6631,37.6933,27050.0
2019-08-26 11:20:00,49.97,50.04,49.94,50.03,16284.0,37.6933,37.7461,37.6706,37.7385,16284.0
2019-08-26 11:25:00,50.03,50.06,49.9,49.91,13819.0,37.7385,37.7612,37.6405,37.648,13819.0
2019-08-26 11:30:00,49.91,49.96,49.87,49.93,11517.0,37.648,37.6857,37.6178,37.6631,11517.0
2019-08-26 11:35:00,49.93,49.99,49.92,49.95,14680.0,37.6631,37.7084,37.6556,37.6782,14680.0
2019-08-26 11:40:00,49.93,49.94,49.84,49.84,10349.0,37.6631,37.6706,37.5952,37.5952,10349.0
2019-08-26 11:45:00,49.84,49.86,49.81,49.84,19905.0,37.5952,37.6103,37.5726,37.5952,19905.0
2019-08-26 11:50:00,49.84,49.92,49.84,49.89,11972.0,37.5952,37.6556,37.5952,37.6329,11972.0
2019-08-26 11:55:00,49.89,49.94,49.88,49.94,9904.0,37.6329,37.6706,37.6254,37.6706,9904.0
2019-08-26 12:00:00,49.94,49.94,49.9,49.93,14170.0,37.6706,37.6706,37.6405,37.6631,14170.0
2019-08-26 12:05:00,49.94,49.99,49.92,49.94,9966.0,37.6706,37.7084,37.6556,37.6706,9966.0
2019-08-26 12:10:00,49.95,49.96,49.9,49.9,9419.0,37.6782,37.6857,37.6405,37.6405,9419.0
2019-08-26 12:15:00,49.9,49.94,49.89,49.91,11300.0,37.6405,37.6706,37.6329,37.648,11300.0
2019-08-26 12:20:00,49.91,50.14,49.91,50.11,26513.0,37.648,37.8215,37.648,37.7989,26513.0
2019-08-26 12:25:00,50.1,50.13,50.05,50.05,10976.0,37.7913,37.814,37.7536,37.7536,10976.0
2019-08-26 12:30:00,50.05,50.06,49.99,49.99,11908.0,37.7536,37.7612,37.7084,37.7084,11908.0
2019-08-26 12:35:00,49.98,50.03,49.98,50.01,15363.0,37.7008,37.7385,37.7008,37.7234,15363.0
2019-08-26 12:40:00,50.01,50.07,50.0,50.05,7575.0,37.7234,37.7687,37.7159,37.7536,7575.0
2019-08-26 12:45:00,50.06,50.07,49.99,49.99,7121.0,37.7612,37.7687,37.7084,37.7084,7121.0
2019-08-26 12:50:00,50.0,50.0,49.95,49.99,15256.0,37.7159,37.7159,37.6782,37.7084,15256.0
2019-08-26 12:55:00,50.0,50.09,49.96,50.09,49868.0,37.7159,37.7838,37.6857,37.7838,49868.0
2019-08-26 13:00:00,50.09,50.11,50.06,50.07,28210.0,37.7838,37.7989,37.7612,37.7687,28210.0
2019-08-26 13:05:00,50.08,50.11,50.04,50.07,24241.0,37.7762,37.7989,37.7461,37.7687,24241.0
2019-08-26 13:10:00,50.07,50.07,49.91,49.91,16883.0,37.7687,37.7687,37.648,37.648,16883.0
2019-08-26 13:15:00,49.92,49.94,49.87,49.88,12132.0,37.6556,37.6706,37.6178,37.6254,12132.0
2019-08-26 13:20:00,49.89,49.93,49.88,49.92,9078.0,37.6329,37.6631,37.6254,37.6556,9078.0
2019-08-26 13:25:00,49.92,49.94,49.91,49.92,13876.0,37.6556,37.6706,37.648,37.6556,13876.0
2019-08-26 13:30:00,49.92,49.94,49.89,49.92,12188.0,37.6556,37.6706,37.6329,37.6556,12188.0
2019-08-26 13:35:00,49.93,49.94,49.92,49.93,11040.0,37.6631,37.6706,37.6556,37.6631,11040.0
2019-08-26 13:40:00,49.92,49.94,49.9,49.91,11858.0,37.6556,37.6706,37.6405,37.648,11858.0
2019-08-26 13:45:00,49.91,49.93,49.9,49.93,16143.0,37.648,37.6631,37.6405,37.6631,16143.0
2019-08-26 13:50:00,49.93,49.94,49.89,49.9,18792.0,37.6631,37.6706,37.6329,37.6405,18792.0
2019-08-26 13:55:00,49.9,49.93,49.87,49.93,7822.0,37.6405,37.6631,37.6178,37.6631,7822.0
2019-08-26 14:00:00,49.93,49.94,49.82,49.83,25128.0,37.6631,37.6706,37.5801,37.5877,25128.0
2019-08-26 14:05:00,49.83,49.87,49.81,49.81,10307.0,37.5877,37.6178,37.5726,37.5726,10307.0
2019-08-26 14:10:00,49.8,49.81,49.73,49.73,14598.0,37.565,37.5726,37.5122,37.5122,14598.0
2019-08-26 14:15:00,49.73,49.78,49.73,49.74,13852.0,37.5122,37.55,37.5122,37.5198,13852.0
2019-08-26 14:20:00,49.75,49.77,49.73,49.75,16441.0,37.5273,37.5424,37.5122,37.5273,16441.0
2019-08-26 14:25:00,49.75,49.76,49.73,49.74,19297.0,37.5273,37.5349,37.5122,37.5198,19297.0
2019-08-26 14:30:00,49.74,49.82,49.71,49.8,20964.0,37.5198,37.5801,37.4971,37.565,20964.0
2019-08-26 14:35:00,49.8,49.83,49.8,49.83,9787.0,37.565,37.5877,37.565,37.5877,9787.0
2019-08-26 14:40:00,49.83,49.85,49.82,49.85,15103.0,37.5877,37.6028,37.5801,37.6028,15103.0
2019-08-26 14:45:00,49.85,49.87,49.82,49.83,9862.0,37.6028,37.6178,37.5801,37.5877,9862.0
2019-08-26 14:50:00,49.83,49.91,49.83,49.9,37990.0,37.5877,37.648,37.5877,37.6405,37990.0
2019-08-26 14:55:00,49.91,49.93,49.88,49.91,24741.0,37.648,37.6631,37.6254,37.648,24741.0
2019-08-26 15:00:00,49.91,50.01,49.91,49.95,23967.0,37.648,37.7234,37.648,37.6782,23967.0
2019-08-26 15:05:00,49.95,49.96,49.9,49.9,33385.0,37.6782,37.6857,37.6405,37.6405,33385.0
2019-08-26 15:10:00,49.9,49.96,49.89,49.95,28065.0,37.6405,37.6857,37.6329,37.6782,28065.0
2019-08-26 15:15:00,49.95,49.98,49.93,49.94,16920.0,37.6782,37.7008,37.6631,37.6706,16920.0
2019-08-26 15:20:00,49.94,49.95,49.88,49.92,22133.0,37.6706,37.6782,37.6254,37.6556,22133.0
2019-08-26 15:25:00,49.92,49.98,49.91,49.97,51942.0,37.6556,37.7008,37.648,37.6933,51942.0
2019-08-26 15:30:00,49.98,50.01,49.96,49.98,58796.0,37.7008,37.7234,37.6857,37.7008,58796.0
2019-08-26 15:35:00,49.99,49.99,49.93,49.94,92914.0,37.7084,37.7084,37.6631,37.6706,92914.0
2019-08-26 15:40:00,49.94,49.96,49.88,49.88,35609.0,37.6706,37.6857,37.6254,37.6254,35609.0
2019-08-26 15:45:00,49.88,49.95,49.88,49.94,49475.0,37.6254,37.6782,37.6254,37.6706,49475.0
2019-08-26 15:50:00,49.94,50.02,49.93,50.01,85805.0,37.6706,37.731,37.6631,37.7234,85805.0
2019-08-26 15:55:00,50.02,50.06,49.93,50.06,155508.0,37.731,37.7612,37.6631,37.7612,155508.0
2019-08-27 09:30:00,50.45,50.47,50.2,50.3,73912.0,38.0553,38.0704,37.8668,37.9422,73912.0
2019-08-27 09:35:00,50.31,50.5,50.26,50.5,51748.0,37.9497,38.0931,37.912,38.0931,51748.0
2019-08-27 09:40:00,50.49,50.52,50.35,50.37,34622.0,38.0855,38.1081,37.9799,37.995,34622.0
2019-08-27 09:45:00,50.38,50.5,50.3,50.48,36731.0,38.0025,38.0931,37.9422,38.078,36731.0
2019-08-27 09:50:00,50.49,50.49,50.21,50.26,20462.0,38.0855,38.0855,37.8743,37.912,20462.0
2019-08-27 09:55:00,50.25,50.4,50.25,50.34,22183.0,37.9045,38.0176,37.9045,37.9724,22183.0
2019-08-27 10:00:00,50.35,50.43,50.31,50.33,20512.0,37.9799,38.0403,37.9497,37.9648,20512.0
2019-08-27 10:05:00,50.34,50.34,50.23,50.31,21837.0,37.9724,37.9724,37.8894,37.9497,21837.0
2019-08-27 10:10:00,50.32,50.33,50.2,50.23,23938.0,37.9573,37.9648,37.8668,37.8894,23938.0
2019-08-27 10:15:00,50.23,50.29,50.2,50.23,16997.0,37.8894,37.9347,37.8668,37.8894,16997.0
2019-08-27 10:20:00,50.23,50.3,50.14,50.14,24862.0,37.8894,37.9422,37.8215,37.8215,24862.0
2019-08-27 10:25:00,50.15,50.22,50.15,50.18,22364.0,37.829,37.8819,37.829,37.8517,22364.0
2019-08-27 10:30:00,50.18,50.3,50.18,50.3,25766.0,37.8517,37.9422,37.8517,37.9422,25766.0
2019-08-27 10:35:00,50.3,50.33,50.27,50.28,19089.0,37.9422,37.9648,37.9196,37.9271,19089.0
2019-08-27 10:40:00,50.28,50.3,50.22,50.27,26724.0,37.9271,37.9422,37.8819,37.9196,26724.0
2019-08-27 10:45:00,50.29,50.3,50.19,50.21,19360.0,37.9347,37.9422,37.8592,37.8743,19360.0
2019-08-27 10:50:00,50.22,50.27,50.21,50.23,20969.0,37.8819,37.9196,37.8743,37.8894,20969.0
2019-08-27 10:55:00,50.23,50.27,50.14,50.14,31700.0,37.8894,37.9196,37.8215,37.8215,31700.0
2019-08-27 11:00:00,50.14,50.26,50.14,50.26,24832.0,37.8215,37.912,37.8215,37.912,24832.0
2019-08-27 11:05:00,50.25,50.28,50.1,50.11,38978.0,37.9045,37.9271,37.7913,37.7989,38978.0
2019-08-27 11:10:00,50.1,50.12,50.04,50.11,30043.0,37.7913,37.8064,37.7461,37.7989,30043.0
2019-08-27 11:15:00,50.12,50.12,49.91,49.92,51638.0,37.8064,37.8064,37.648,37.6556,51638.0
2019-08-27 11:20:00,49.93,49.99,49.89,49.9,29321.0,37.6631,37.7084,37.6329,37.6405,29321.0
2019-08-27 11:25:00,49.91,49.92,49.77,49.77,38478.0,37.648,37.6556,37.5424,37.5424,38478.0
2019-08-27 11:30:00,49.77,49.95,49.76,49.95,24749.0,37.5424,37.6782,37.5349,37.6782,24749.0
2019-08-27 11:35:00,49.94,49.97,49.89,49.97,18538.0,37.6706,37.6933,37.6329,37.6933,18538.0
2019-08-27 11:40:00,49.96,49.97,49.88,49.92,47085.0,37.6857,37.6933,37.6254,37.6556,47085.0
2019-08-27 11:45:00,49.91,49.99,49.89,49.98,24564.0,37.648,37.7084,37.6329,37.7008,24564.0
2019-08-27 11:50:00,49.98,50.0,49.92,49.98,24175.0,37.7008,37.7159,37.6556,37.7008,24175.0
2019-08-27 11:55:00,49.98,49.99,49.88,49.92,26970.0,37.7008,37.7084,37.6254,37.6556,26970.0
2019-08-27 12:00:00,49.91,49.99,49.9,49.91,41054.0,37.648,37.7084,37.6405,37.648,41054.0
2019-08-27 12:05:00,49.91,49.98,49.9,49.93,53750.0,37.648,37.7008,37.6405,37.6631,53750.0
2019-08-27 12:10:00,49.92,49.97,49.84,49.85,29143.0,37.6556,37.6933,37.5952,37.6028,29143.0
2019-08-27 12:15:00,49.86,49.88,49.82,49.87,20049.0,37.6103,37.6254,37.5801,37.6178,20049.0
2019-08-27 12:20:00,49.87,49.94,49.86,49.93,54633.0,37.6178,37.6706,37.6103,37.6631,54633.0
2019-08-27 12:25:00,49.93,49.97,49.93,49.96,21960.0,37.6631,37.6933,37.6631,37.6857,21960.0
2019-08-27 12:30:00,49.96,49.99,49.82,49.83,56221.0,37.6857,37.7084,37.5801,37.5877,56221.0
2019-08-27 12:35:00,49.82,49.85,49.76,49.8,30005.0,37.5801,37.6028,37.5349,37.565,30005.0
2019-08-27 12:40:00,49.8,49.84,49.69,49.76,61747.0,37.565,37.5952,37.4821,37.5349,61747.0
2019-08-27 12:45:00,49.76,49.83,49.73,49.81,30321.0,37.5349,37.5877,37.5122,37.5726,30321.0
2019-08-27 12:50:00,49.8,49.82,49.72,49.72,44620.0,37.565,37.5801,37.5047,37.5047,44620.0
2019-08-27 12:55:00,49.73,49.76,49.7,49.71,34310.0,37.5122,37.5349,37.4896,37.4971,34310.0
2019-08-27 13:00:00,49.71,49.79,49.69,49.75,50175.0,37.4971,37.5575,37.4821,37.5273,50175.0
2019-08-27 13:05:00,49.75,49.81,49.72,49.79,24476.0,37.5273,37.5726,37.5047,37.5575,24476.0
2019-08-27 13:10:00,49.78,49.78,49.67,49.68,33728.0,37.55,37.55,37.467,37.4745,33728.0
2019-08-27 13:15:00,49.67,49.67,49.59,49.63,25432.0,37.467,37.467,37.4066,37.4368,25432.0
2019-08-27 13:20:00,49.63,49.7,49.62,49.67,11955.0,37.4368,37.4896,37.4293,37.467,11955.0
2019-08-27 13:25:00,49.68,49.76,49.66,49.76,26943.0,37.4745,37.5349,37.4594,37.5349,26943.0
2019-08-27 13:30:00,49.75,49.75,49.69,49.7,12920.0,37.5273,37.5273,37.4821,37.4896,12920.0
2019-08-27 13:35:00,49.7,49.94,49.69,49.89,44632.0,37.4896,37.6706,37.4821,37.6329,44632.0
2019-08-27 13:40:00,49.9,49.92,49.88,49.9,19974.0,37.6405,37.6556,37.6254,37.6405,19974.0
2019-08-27 13:45:00,49.89,49.91,49.84,49.84,19740.0,37.6329,37.648,37.5952,37.5952,19740.0
2019-08-27 13:50:00,49.85,49.85,49.71,49.71,18014.0,37.6028,37.6028,37.4971,37.4971,18014.0
2019-08-27 13:55:00,49.7,49.7,49.61,49.63,31888.0,37.4896,37.4896,37.4217,37.4368,31888.0
2019-08-27 14:00:00,49.62,49.68,49.59,49.67,21704.0,37.4293,37.4745,37.4066,37.467,21704.0
2019-08-27 14:05:00,49.68,49.69,49.61,49.62,20482.0,37.4745,37.4821,37.4217,37.4293,20482.0
2019-08-27 14:10:00,49.61,49.64,49.52,49.53,22960.0,37.4217,37.4443,37.3538,37.3614,22960.0
2019-08-27 14:15:00,49.53,49.53,49.49,49.51,26953.0,37.3614,37.3614,37.3312,37.3463,26953.0
2019-08-27 14:20:00,49.51,49.57,49.51,49.53,18583.0,37.3463,37.3915,37.3463,37.3614,18583.0
2019-08-27 14:25:00,49.53,49.53,49.44,49.48,33008.0,37.3614,37.3614,37.2935,37.3237,33008.0
2019-08-27 14:30:00,49.47,49.47,49.4,49.42,21541.0,37.3161,37.3161,37.2633,37.2784,21541.0
2019-08-27 14:35:00,49.42,49.44,49.4,49.41,19653.0,37.2784,37.2935,37.2633,37.2709,19653.0
2019-08-27 14:40:00,49.41,49.45,49.37,49.41,27423.0,37.2709,37.301,37.2407,37.2709,27423.0
2019-08-27 14:45:00,49.4,49.43,49.35,49.42,25277.0,37.2633,37.2859,37.2256,37.2784,25277.0
2019-08-27 14:50:00,49.41,49.53,49.41,49.53,32141.0,37.2709,37.3614,37.2709,37.3614,32141.0
2019-08-27 14:55:00,49.53,49.56,49.5,49.51,20870.0,37.3614,37.384,37.3387,37.3463,20870.0
2019-08-27 15:00:00,49.51,49.64,49.51,49.63,39113.0,37.3463,37.4443,37.3463,37.4368,39113.0
2019-08-27 15:05:00,49.64,49.69,49.63,49.63,27290.0,37.4443,37.4821,37.4368,37.4368,27290.0
2019-08-27 15:10:00,49.63,49.64,49.51,49.52,20767.0,37.4368,37.4443,37.3463,37.3538,20767.0
2019-08-27 15:15:00,49.52,49.53,49.47,49.47,24564.0,37.3538,37.3614,37.3161,37.3161,24564.0
2019-08-27 15:20:00,49.47,49.48,49.42,49.48,42156.0,37.3161,37.3237,37.2784,37.3237,42156.0
2019-08-27 15:25:00,49.48,49.49,49.42,49.43,28170.0,37.3237,37.3312,37.2784,37.2859,28170.0
2019-08-27 15:30:00,49.43,49.43,49.35,49.38,43867.0,37.2859,37.2859,37.2256,37.2482,43867.0
2019-08-27 15:35:00,49.37,49.47,49.34,49.47,44281.0,37.2407,37.3161,37.2181,37.3161,44281.0
2019-08-27 15:40:00,49.47,49.56,49.46,49.48,73071.0,37.3161,37.384,37.3086,37.3237,73071.0
2019-08-27 15:45:00,49.48,49.57,49.46,49.56,61588.0,37.3237,37.3915,37.3086,37.384,61588.0
2019-08-27 15:50:00,49.56,49.57,49.39,49.4,97845.0,37.384,37.3915,37.2558,37.2633,97845.0
2019-08-27 15:55:00,49.41,49.56,49.4,49.45,435329.0,37.2709,37.384,37.2633,37.301,435329.0
2019-08-28 09:30:00,49.26,49.41,49.03,49.12,95831.0,37.1577,37.2709,36.9842,37.0521,95831.0
2019-08-28 09:35:00,49.1,49.36,49.07,49.31,64544.0,37.037,37.2331,37.0144,37.1954,64544.0
2019-08-28 09:40:00,49.31,49.35,49.24,49.3,20218.0,37.1954,37.2256,37.1426,37.1879,20218.0
2019-08-28 09:45:00,49.29,49.32,49.17,49.32,47139.0,37.1803,37.203,37.0898,37.203,47139.0
2019-08-28 09:50:00,49.36,49.6,49.33,49.56,23951.0,37.2331,37.4142,37.2105,37.384,23951.0
2019-08-28 09:55:00,49.56,49.66,49.56,49.6,21985.0,37.384,37.4594,37.384,37.4142,21985.0
2019-08-28 10:00:00,49.62,49.64,49.45,49.47,30534.0,37.4293,37.4443,37.301,37.3161,30534.0
2019-08-28 10:05:00,49.47,49.5,49.41,49.48,28547.0,37.3161,37.3387,37.2709,37.3237,28547.0
2019-08-28 10:10:00,49.49,49.53,49.27,49.27,19575.0,37.3312,37.3614,37.1652,37.1652,19575.0
2019-08-28 10:15:00,49.27,49.3,49.13,49.16,31806.0,37.1652,37.1879,37.0596,37.0823,31806.0
2019-08-28 10:20:00,49.16,49.23,49.11,49.2,17942.0,37.0823,37.1351,37.0446,37.1124,17942.0
2019-08-28 10:25:00,49.22,49.35,49.22,49.34,18816.0,37.1275,37.2256,37.1275,37.2181,18816.0
2019-08-28 10:30:00,49.37,49.56,49.37,49.52,31849.0,37.2407,37.384,37.2407,37.3538,31849.0
2019-08-28 10:35:00,49.51,49.63,49.51,49.62,19707.0,37.3463,37.4368,37.3463,37.4293,19707.0
2019-08-28 10:40:00,49.62,49.77,49.61,49.74,29612.0,37.4293,37.5424,37.4217,37.5198,29612.0
2019-08-28 10:45:00,49.73,49.75,49.62,49.73,20012.0,37.5122,37.5273,37.4293,37.5122,20012.0
2019-08-28 10:50:00,49.74,49.81,49.71,49.77,17284.0,37.5198,37.5726,37.4971,37.5424,17284.0
2019-08-28 10:55:00,49.77,49.79,49.69,49.71,23354.0,37.5424,37.5575,37.4821,37.4971,23354.0
2019-08-28 11:00:00,49.7,49.76,49.7,49.72,16780.0,37.4896,37.5349,37.4896,37.5047,16780.0
2019-08-28 11:05:00,49.71,49.73,49.62,49.68,14355.0,37.4971,37.5122,37.4293,37.4745,14355.0
2019-08-28 11:10:00,49.69,49.72,49.6,49.64,13979.0,37.4821,37.5047,37.4142,37.4443,13979.0
2019-08-28 11:15:00,49.65,49.71,49.55,49.6,17301.0,37.4519,37.4971,37.3765,37.4142,17301.0
2019-08-28 11:20:00,49.61,49.78,49.59,49.75,24471.0,37.4217,37.55,37.4066,37.5273,24471.0
2019-08-28 11:25:00,49.75,49.8,49.71,49.8,25981.0,37.5273,37.565,37.4971,37.565,25981.0
2019-08-28 11:30:00,49.8,49.88,49.79,49.85,26465.0,37.565,37.6254,37.5575,37.6028,26465.0
2019-08-28 11:35:00,49.85,49.88,49.82,49.84,13189.0,37.6028,37.6254,37.5801,37.5952,13189.0
2019-08-28 11:40:00,49.84,49.9,49.83,49.87,13494.0,37.5952,37.6405,37.5877,37.6178,13494.0
2019-08-28 11:45:00,49.88,49.91,49.86,49.88,10146.0,37.6254,37.648,37.6103,37.6254,10146.0
2019-08-28 11:50:00,49.9,49.91,49.87,49.89,15726.0,37.6405,37.648,37.6178,37.6329,15726.0
2019-08-28 11:55:00,49.89,49.89,49.8,49.87,10951.0,37.6329,37.6329,37.565,37.6178,10951.0
2019-08-28 12:00:00,49.87,49.89,49.82,49.83,16327.0,37.6178,37.6329,37.5801,37.5877,16327.0
2019-08-28 12:05:00,49.83,49.9,49.82,49.89,9983.0,37.5877,37.6405,37.5801,37.6329,9983.0
2019-08-28 12:10:00,49.89,49.92,49.84,49.86,9154.0,37.6329,37.6556,37.5952,37.6103,9154.0
2019-08-28 12:15:00,49.87,49.93,49.86,49.92,11157.0,37.6178,37.6631,37.6103,37.6556,11157.0
2019-08-28 12:20:00,49.92,49.95,49.91,49.93,5615.0,37.6556,37.6782,37.648,37.6631,5615.0
2019-08-28 12:25:00,49.93,49.93,49.84,49.85,13113.0,37.6631,37.6631,37.5952,37.6028,13113.0
2019-08-28 12:30:00,49.85,49.94,49.84,49.91,8844.0,37.6028,37.6706,37.5952,37.648,8844.0
2019-08-28 12:35:00,49.93,49.93,49.85,49.86,13677.0,37.6631,37.6631,37.6028,37.6103,13677.0
2019-08-28 12:40:00,49.85,49.86,49.83,49.83,6434.0,37.6028,37.6103,37.5877,37.5877,6434.0
2019-08-28 12:45:00,49.83,49.85,49.83,49.84,12228.0,37.5877,37.6028,37.5877,37.5952,12228.0
2019-08-28 12:50:00,49.84,49.93,49.82,49.91,19588.0,37.5952,37.6631,37.5801,37.648,19588.0
2019-08-28 12:55:00,49.91,49.95,49.9,49.95,9349.0,37.648,37.6782,37.6405,37.6782,9349.0
2019-08-28 13:00:00,49.95,49.95,49.87,49.95,18266.0,37.6782,37.6782,37.6178,37.6782,18266.0
2019-08-28 13:05:00,49.95,49.99,49.94,49.98,28146.0,37.6782,37.7084,37.6706,37.7008,28146.0
2019-08-28 13:10:00,49.97,49.97,49.84,49.87,26679.0,37.6933,37.6933,37.5952,37.6178,26679.0
2019-08-28 13:15:00,49.86,49.9,49.84,49.89,6981.0,37.6103,37.6405,37.5952,37.6329,6981.0
2019-08-28 13:20:00,49.9,49.95,49.89,49.9,12675.0,37.6405,37.6782,37.6329,37.6405,12675.0
2019-08-28 13:25:00,49.89,49.9,49.85,49.86,19912.0,37.6329,37.6405,37.6028,37.6103,19912.0
2019-08-28 13:30:00,49.87,49.92,49.86,49.9,9194.0,37.6178,37.6556,37.6103,37.6405,9194.0
2019-08-28 13:35:00,49.9,49.97,49.89,49.96,31490.0,37.6405,37.6933,37.6329,37.6857,31490.0
2019-08-28 13:40:00,49.96,49.96,49.86,49.9,14910.0,37.6857,37.6857,37.6103,37.6405,14910.0
2019-08-28 13:45:00,49.89,49.93,49.88,49.91,7610.0,37.6329,37.6631,37.6254,37.648,7610.0
2019-08-28 13:50:00,49.91,49.91,49.85,49.85,8290.0,37.648,37.648,37.6028,37.6028,8290.0
2019-08-28 13:55:00,49.85,49.86,49.8,49.84,14344.0,37.6028,37.6103,37.565,37.5952,14344.0
2019-08-28 14:00:00,49.83,49.9,49.83,49.87,10394.0,37.5877,37.6405,37.5877,37.6178,10394.0
2019-08-28 14:05:00,49.86,49.89,49.86,49.88,7123.0,37.6103,37.6329,37.6103,37.6254,7123.0
2019-08-28 14:10:00,49.89,49.89,49.84,49.85,13654.0,37.6329,37.6329,37.5952,37.6028,13654.0
2019-08-28 14:15:00,49.85,49.87,49.81,49.86,16632.0,37.6028,37.6178,37.5726,37.6103,16632.0
2019-08-28 14:20:00,49.87,49.88,49.85,49.87,7124.0,37.6178,37.6254,37.6028,37.6178,7124.0
2019-08-28 14:25:00,49.88,49.92,49.87,49.92,12620.0,37.6254,37.6556,37.6178,37.6556,12620.0
2019-08-28 14:30:00,49.91,49.92,49.86,49.9,14944.0,37.648,37.6556,37.6103,37.6405,14944.0
2019-08-28 14:35:00,49.91,49.93,49.85,49.86,9005.0,37.648,37.6631,37.6028,37.6103,9005.0
2019-08-28 14:40:00,49.87,49.89,49.83,49.83,12288.0,37.6178,37.6329,37.5877,37.5877,12288.0
2019-08-28 14:45:00,49.84,49.9,49.83,49.87,17347.0,37.5952,37.6405,37.5877,37.6178,17347.0
2019-08-28 14:50:00,49.87,49.91,49.86,49.91,12771.0,37.6178,37.648,37.6103,37.648,12771.0
2019-08-28 14:55:00,49.9,49.91,49.84,49.87,21032.0,37.6405,37.648,37.5952,37.6178,21032.0
2019-08-28 15:00:00,49.86,49.88,49.83,49.88,13794.0,37.6103,37.6254,37.5877,37.6254,13794.0
2019-08-28 15:05:00,49.87,49.88,49.84,49.84,12803.0,37.6178,37.6254,37.5952,37.5952,12803.0
2019-08-28 15:10:00,49.85,49.9,49.83,49.84,16990.0,37.6028,37.6405,37.5877,37.5952,16990.0
2019-08-28 15:15:00,49.84,49.9,49.82,49.9,32007.0,37.5952,37.6405,37.5801,37.6405,32007.0
2019-08-28 15:20:00,49.9,49.9,49.81,49.84,26370.0,37.6405,37.6405,37.5726,37.5952,26370.0
2019-08-28 15:25:00,49.84,49.85,49.81,49.84,14297.0,37.5952,37.6028,37.5726,37.5952,14297.0
2019-08-28 15:30:00,49.84,49.85,49.8,49.85,23433.0,37.5952,37.6028,37.565,37.6028,23433.0
2019-08-28 15:35:00,49.84,49.93,49.84,49.91,25255.0,37.5952,37.6631,37.5952,37.648,25255.0
2019-08-28 15:40:00,49.9,49.92,49.86,49.87,30690.0,37.6405,37.6556,37.6103,37.6178,30690.0
2019-08-28 15:45:00,49.87,49.89,49.85,49.87,29203.0,37.6178,37.6329,37.6028,37.6178,29203.0
2019-08-28 15:50:00,49.87,49.89,49.81,49.87,42152.0,37.6178,37.6329,37.5726,37.6178,42152.0
2019-08-28 15:55:00,49.86,49.96,49.85,49.95,158139.0,37.6103,37.6857,37.6028,37.6782,158139.0
2019-08-29 09:30:00,50.34,50.8,50.34,50.79,97598.0,37.9724,38.3194,37.9724,38.3118,97598.0
2019-08-29 09:35:00,50.78,50.79,50.54,50.62,28971.0,38.3043,38.3118,38.1232,38.1836,28971.0
2019-08-29 09:40:00,50.63,50.82,50.61,50.71,40341.0,38.1911,38.3344,38.176,38.2515,40341.0
2019-08-29 09:45:00,50.71,50.78,50.59,50.62,48010.0,38.2515,38.3043,38.1609,38.1836,48010.0
2019-08-29 09:50:00,50.63,50.68,50.58,50.62,37761.0,38.1911,38.2288,38.1534,38.1836,37761.0
2019-08-29 09:55:00,50.62,50.65,50.5,50.54,33844.0,38.1836,38.2062,38.0931,38.1232,33844.0
2019-08-29 10:00:00,50.54,50.54,50.37,50.37,29948.0,38.1232,38.1232,37.995,37.995,29948.0
2019-08-29 10:05:00,50.39,50.59,50.38,50.56,31695.0,38.0101,38.1609,38.0025,38.1383,31695.0
2019-08-29 10:10:00,50.55,50.56,50.41,50.52,38745.0,38.1308,38.1383,38.0252,38.1081,38745.0
2019-08-29 10:15:00,50.52,50.59,50.49,50.58,45505.0,38.1081,38.1609,38.0855,38.1534,45505.0
2019-08-29 10:20:00,50.57,50.58,50.45,50.47,25247.0,38.1459,38.1534,38.0553,38.0704,25247.0
2019-08-29 10:25:00,50.48,50.56,50.44,50.53,36130.0,38.078,38.1383,38.0478,38.1157,36130.0
2019-08-29 10:30:00,50.53,50.53,50.38,50.49,24181.0,38.1157,38.1157,38.0025,38.0855,24181.0
2019-08-29 10:35:00,50.48,50.52,50.22,50.32,69165.0,38.078,38.1081,37.8819,37.9573,69165.0
2019-08-29 10:40:00,50.3,50.36,50.29,50.35,29957.0,37.9422,37.9875,37.9347,37.9799,29957.0
2019-08-29 10:45:00,50.34,50.38,50.25,50.29,19241.0,37.9724,38.0025,37.9045,37.9347,19241.0
2019-08-29 10:50:00,50.29,50.38,50.27,50.36,50150.0,37.9347,38.0025,37.9196,37.9875,50150.0
2019-08-29 10:55:00,50.35,50.36,50.27,50.33,27392.0,37.9799,37.9875,37.9196,37.9648,27392.0
2019-08-29 11:00:00,50.33,50.33,50.22,50.26,30869.0,37.9648,37.9648,37.8819,37.912,30869.0
2019-08-29 11:05:00,50.27,50.32,50.23,50.3,46498.0,37.9196,37.9573,37.8894,37.9422,46498.0
2019-08-29 11:10:00,50.3,50.48,50.28,50.48,27407.0,37.9422,38.078,37.9271,38.078,27407.0
2019-08-29 11:15:00,50.48,50.51,50.45,50.48,45900.0,38.078,38.1006,38.0553,38.078,45900.0
2019-08-29 11:20:00,50.48,50.52,50.47,50.5,50281.0,38.078,38.1081,38.0704,38.0931,50281.0
2019-08-29 11:25:00,50.5,50.53,50.37,50.48,96852.0,38.0931,38.1157,37.995,38.078,96852.0
2019-08-29 11:30:00,50.48,50.52,50.45,50.46,33528.0,38.078,38.1081,38.0553,38.0629,33528.0
2019-08-29 11:35:00,50.46,50.48,50.43,50.44,22206.0,38.0629,38.078,38.0403,38.0478,22206.0
2019-08-29 11:40:00,50.43,50.59,50.43,50.59,38778.0,38.0403,38.1609,38.0403,38.1609,38778.0
2019-08-29 11:45:00,50.59,50.66,50.58,50.58,24863.0,38.1609,38.2138,38.1534,38.1534,24863.0
2019-08-29 11:50:00,50.58,50.58,50.52,50.53,28600.0,38.1534,38.1534,38.1081,38.1157,28600.0
2019-08-29 11:55:00,50.52,50.56,50.48,50.55,30272.0,38.1081,38.1383,38.078,38.1308,30272.0
2019-08-29 12:00:00,50.55,50.55,50.44,50.44,23137.0,38.1308,38.1308,38.0478,38.0478,23137.0
2019-08-29 12:05:00,50.45,50.48,50.43,50.46,20507.0,38.0553,38.078,38.0403,38.0629,20507.0
2019-08-29 12:10:00,50.47,50.48,50.39,50.4,22027.0,38.0704,38.078,38.0101,38.0176,22027.0
2019-08-29 12:15:00,50.41,50.51,50.4,50.51,16888.0,38.0252,38.1006,38.0176,38.1006,16888.0
2019-08-29 12:20:00,50.51,50.57,50.5,50.54,14884.0,38.1006,38.1459,38.0931,38.1232,14884.0
2019-08-29 12:25:00,50.54,50.54,50.49,50.5,12083.0,38.1232,38.1232,38.0855,38.0931,12083.0
2019-08-29 12:30:00,50.49,50.5,50.43,50.43,8424.0,38.0855,38.0931,38.0403,38.0403,8424.0
2019-08-29 12:35:00,50.43,50.47,50.4,50.47,9152.0,38.0403,38.0704,38.0176,38.0704,9152.0
2019-08-29 12:40:00,50.47,50.47,50.43,50.44,12042.0,38.0704,38.0704,38.0403,38.0478,12042.0
2019-08-29 12:45:00,50.44,50.45,50.4,50.42,16431.0,38.0478,38.0553,38.0176,38.0327,16431.0
2019-08-29 12:50:00,50.41,50.42,50.37,50.39,24374.0,38.0252,38.0327,37.995,38.0101,24374.0
2019-08-29 12:55:00,50.39,50.43,50.36,50.4,18604.0,38.0101,38.0403,37.9875,38.0176,18604.0
2019-08-29 13:00:00,50.41,50.48,50.4,50.46,24976.0,38.0252,38.078,38.0176,38.0629,24976.0
2019-08-29 13:05:00,50.47,50.5,50.46,50.48,23044.0,38.0704,38.0931,38.0629,38.078,23044.0
2019-08-29 13:10:00,50.48,50.49,50.44,50.45,10522.0,38.078,38.0855,38.0478,38.0553,10522.0
2019-08-29 13:15:00,50.45,50.47,50.43,50.46,15837.0,38.0553,38.0704,38.0403,38.0629,15837.0
2019-08-29 13:20:00,50.45,50.46,50.39,50.4,16544.0,38.0553,38.0629,38.0101,38.0176,16544.0
2019-08-29 13:25:00,50.39,50.4,50.37,50.37,9946.0,38.0101,38.0176,37.995,37.995,9946.0
2019-08-29 13:30:00,50.38,50.4,50.31,50.32,15198.0,38.0025,38.0176,37.9497,37.9573,15198.0
2019-08-29 13:35:00,50.33,50.42,50.32,50.4,14092.0,37.9648,38.0327,37.9573,38.0176,14092.0
2019-08-29 13:40:00,50.4,50.44,50.39,50.41,17032.0,38.0176,38.0478,38.0101,38.0252,17032.0
2019-08-29 13:45:00,50.41,50.44,50.38,50.41,18127.0,38.0252,38.0478,38.0025,38.0252,18127.0
2019-08-29 13:50:00,50.41,50.42,50.4,50.41,7381.0,38.0252,38.0327,38.0176,38.0252,7381.0
2019-08-29 13:55:00,50.43,50.43,50.36,50.37,12941.0,38.0403,38.0403,37.9875,37.995,12941.0
2019-08-29 14:00:00,50.37,50.44,50.36,50.39,18469.0,37.995,38.0478,37.9875,38.0101,18469.0
2019-08-29 14:05:00,50.39,50.42,50.37,50.4,10126.0,38.0101,38.0327,37.995,38.0176,10126.0
2019-08-29 14:10:00,50.39,50.42,50.39,50.41,16700.0,38.0101,38.0327,38.0101,38.0252,16700.0
2019-08-29 14:15:00,50.42,50.42,50.31,50.33,22495.0,38.0327,38.0327,37.9497,37.9648,22495.0
2019-08-29 14:20:00,50.33,50.36,50.31,50.36,15604.0,37.9648,37.9875,37.9497,37.9875,15604.0
2019-08-29 14:25:00,50.35,50.41,50.35,50.37,14642.0,37.9799,38.0252,37.9799,37.995,14642.0
2019-08-29 14:30:00,50.38,50.4,50.37,50.38,13005.0,38.0025,38.0176,37.995,38.0025,13005.0
2019-08-29 14:35:00,50.39,50.41,50.37,50.41,14950.0,38.0101,38.0252,37.995,38.0252,14950.0
2019-08-29 14:40:00,50.4,50.43,50.35,50.36,16996.0,38.0176,38.0403,37.9799,37.9875,16996.0
2019-08-29 14:45:00,50.36,50.38,50.35,50.38,7497.0,37.9875,38.0025,37.9799,38.0025,7497.0
2019-08-29 14:50:00,50.38,50.45,50.37,50.43,13152.0,38.0025,38.0553,37.995,38.0403,13152.0
2019-08-29 14:55:00,50.42,50.44,50.38,50.39,12979.0,38.0327,38.0478,38.0025,38.0101,12979.0
2019-08-29 15:00:00,50.38,50.38,50.34,50.37,14324.0,38.0025,38.0025,37.9724,37.995,14324.0
2019-08-29 15:05:00,50.38,50.4,50.33,50.39,14558.0,38.0025,38.0176,37.9648,38.0101,14558.0
2019-08-29 15:10:00,50.39,50.41,50.37,50.37,15136.0,38.0101,38.0252,37.995,37.995,15136.0
2019-08-29 15:15:00,50.38,50.39,50.35,50.38,12615.0,38.0025,38.0101,37.9799,38.0025,12615.0
2019-08-29 15:20:00,50.37,50.37,50.32,50.33,12982.0,37.995,37.995,37.9573,37.9648,12982.0
2019-08-29 15:25:00,50.33,50.34,50.28,50.28,18785.0,37.9648,37.9724,37.9271,37.9271,18785.0
2019-08-29 15:30:00,50.29,50.34,50.28,50.34,23554.0,37.9347,37.9724,37.9271,37.9724,23554.0
2019-08-29 15:35:00,50.34,50.39,50.32,50.38,25988.0,37.9724,38.0101,37.9573,38.0025,25988.0
2019-08-29 15:40:00,50.37,50.37,50.29,50.3,38091.0,37.995,37.995,37.9347,37.9422,38091.0
2019-08-29 15:45:00,50.29,50.35,50.27,50.33,35053.0,37.9347,37.9799,37.9196,37.9648,35053.0
2019-08-29 15:50:00,50.33,50.36,50.29,50.32,62031.0,37.9648,37.9875,37.9347,37.9573,62031.0
2019-08-29 15:55:00,50.32,50.41,50.31,50.4,271493.0,37.9573,38.0252,37.9497,38.0176,271493.0
2019-08-30 09:30:00,50.68,50.79,50.45,50.64,73823.0,38.2288,38.3118,38.0553,38.1987,73823.0
2019-08-30 09:35:00,50.64,50.83,50.64,50.82,28106.0,38.1987,38.342,38.1987,38.3344,28106.0
2019-08-30 09:40:00,50.83,50.83,50.68,50.79,52217.0,38.342,38.342,38.2288,38.3118,52217.0
2019-08-30 09:45:00,50.79,50.85,50.72,50.78,41221.0,38.3118,38.3571,38.259,38.3043,41221.0
2019-08-30 09:50:00,50.78,50.86,50.71,50.86,48449.0,38.3043,38.3646,38.2515,38.3646,48449.0
2019-08-30 09:55:00,50.86,50.86,50.69,50.72,37391.0,38.3646,38.3646,38.2364,38.259,37391.0
2019-08-30 10:00:00,50.73,50.84,50.69,50.8,49720.0,38.2666,38.3495,38.2364,38.3194,49720.0
2019-08-30 10:05:00,50.81,50.96,50.74,50.93,34435.0,38.3269,38.44,38.2741,38.4174,34435.0
2019-08-30 10:10:00,50.93,50.96,50.78,50.78,25367.0,38.4174,38.44,38.3043,38.3043,25367.0
2019-08-30 10:15:00,50.77,50.86,50.75,50.78,36798.0,38.2967,38.3646,38.2816,38.3043,36798.0
2019-08-30 10:20:00,50.79,50.85,50.75,50.83,65510.0,38.3118,38.3571,38.2816,38.342,65510.0
2019-08-30 10:25:00,50.84,50.88,50.81,50.86,49310.0,38.3495,38.3797,38.3269,38.3646,49310.0
2019-08-30 10:30:00,50.85,50.94,50.85,50.9,25479.0,38.3571,38.425,38.3571,38.3948,25479.0
2019-08-30 10:35:00,50.87,50.95,50.82,50.93,16456.0,38.3722,38.4325,38.3344,38.4174,16456.0
2019-08-30 10:40:00,50.93,50.96,50.89,50.95,21184.0,38.4174,38.44,38.3872,38.4325,21184.0
2019-08-30 10:45:00,50.94,51.03,50.93,51.03,39049.0,38.425,38.4928,38.4174,38.4928,39049.0
2019-08-30 10:50:00,51.03,51.04,50.92,50.93,21350.0,38.4928,38.5004,38.4099,38.4174,21350.0
2019-08-30 10:55:00,50.93,50.98,50.88,50.96,28849.0,38.4174,38.4551,38.3797,38.44,28849.0
2019-08-30 11:00:00,50.96,50.98,50.75,50.8,52264.0,38.44,38.4551,38.2816,38.3194,52264.0
2019-08-30 11:05:00,50.81,50.89,50.79,50.84,38163.0,38.3269,38.3872,38.3118,38.3495,38163.0
2019-08-30 11:10:00,50.83,50.87,50.71,50.79,130405.0,38.342,38.3722,38.2515,38.3118,130405.0
2019-08-30 11:15:00,50.79,50.85,50.7,50.77,107455.0,38.3118,38.3571,38.2439,38.2967,107455.0
2019-08-30 11:20:00,50.76,50.77,50.64,50.66,42109.0,38.2892,38.2967,38.1987,38.2138,42109.0
2019-08-30 11:25:00,50.67,50.73,50.62,50.65,28905.0,38.2213,38.2666,38.1836,38.2062,28905.0
2019-08-30 11:30:00,50.65,50.81,50.65,50.81,19117.0,38.2062,38.3269,38.2062,38.3269,19117.0
2019-08-30 11:35:00,50.82,50.85,50.78,50.84,11815.0,38.3344,38.3571,38.3043,38.3495,11815.0
2019-08-30 11:40:00,50.84,50.89,50.83,50.87,22248.0,38.3495,38.3872,38.342,38.3722,22248.0
2019-08-30 11:45:00,50.87,50.98,50.86,50.95,19928.0,38.3722,38.4551,38.3646,38.4325,19928.0
2019-08-30 11:50:00,50.96,50.97,50.91,50.93,28166.0,38.44,38.4476,38.4023,38.4174,28166.0
2019-08-30 11:55:00,50.93,50.94,50.88,50.91,26946.0,38.4174,38.425,38.3797,38.4023,26946.0
2019-08-30 12:00:00,50.91,50.93,50.83,50.84,16062.0,38.4023,38.4174,38.342,38.3495,16062.0
2019-08-30 12:05:00,50.83,50.88,50.82,50.84,11566.0,38.342,38.3797,38.3344,38.3495,11566.0
2019-08-30 12:10:00,50.84,50.92,50.83,50.88,11333.0,38.3495,38.4099,38.342,38.3797,11333.0
2019-08-30 12:15:00,50.88,50.91,50.87,50.88,6224.0,38.3797,38.4023,38.3722,38.3797,6224.0
2019-08-30 12:20:00,50.87,50.9,50.86,50.87,8268.0,38.3722,38.3948,38.3646,38.3722,8268.0
2019-08-30 12:25:00,50.87,50.92,50.87,50.9,6503.0,38.3722,38.4099,38.3722,38.3948,6503.0
2019-08-30 12:30:00,50.89,50.97,50.84,50.97,12230.0,38.3872,38.4476,38.3495,38.4476,12230.0
2019-08-30 12:35:00,50.97,50.97,50.92,50.94,11049.0,38.4476,38.4476,38.4099,38.425,11049.0
2019-08-30 12:40:00,50.95,50.97,50.93,50.95,6663.0,38.4325,38.4476,38.4174,38.4325,6663.0
2019-08-30 12:45:00,50.96,50.99,50.93,50.95,7490.0,38.44,38.4627,38.4174,38.4325,7490.0
2019-08-30 12:50:00,50.95,50.99,50.93,50.99,8757.0,38.4325,38.4627,38.4174,38.4627,8757.0
2019-08-30 12:55:00,50.98,51.0,50.95,50.97,14050.0,38.4551,38.4702,38.4325,38.4476,14050.0
2019-08-30 13:00:00,50.98,50.99,50.92,50.96,23945.0,38.4551,38.4627,38.4099,38.44,23945.0
2019-08-30 13:05:00,50.97,50.98,50.94,50.96,20245.0,38.4476,38.4551,38.425,38.44,20245.0
2019-08-30 13:10:00,50.96,51.0,50.95,50.96,18661.0,38.44,38.4702,38.4325,38.44,18661.0
2019-08-30 13:15:00,50.96,50.99,50.94,50.97,30849.0,38.44,38.4627,38.425,38.4476,30849.0
2019-08-30 13:20:00,50.97,51.0,50.96,50.99,28725.0,38.4476,38.4702,38.44,38.4627,28725.0
2019-08-30 13:25:00,50.99,51.0,50.97,50.97,13517.0,38.4627,38.4702,38.4476,38.4476,13517.0
2019-08-30 13:30:00,50.98,51.01,50.97,50.99,28914.0,38.4551,38.4778,38.4476,38.4627,28914.0
2019-08-30 13:35:00,51.0,51.0,50.96,50.99,32231.0,38.4702,38.4702,38.44,38.4627,32231.0
2019-08-30 13:40:00,50.99,51.0,50.95,50.97,53732.0,38.4627,38.4702,38.4325,38.4476,53732.0
2019-08-30 13:45:00,50.97,51.01,50.97,51.0,65834.0,38.4476,38.4778,38.4476,38.4702,65834.0
2019-08-30 13:50:00,51.0,51.09,50.99,51.07,25099.0,38.4702,38.5381,38.4627,38.523,25099.0
2019-08-30 13:55:00,51.06,51.11,51.04,51.07,21103.0,38.5155,38.5532,38.5004,38.523,21103.0
2019-08-30 14:00:00,51.07,51.15,51.06,51.11,35599.0,38.523,38.5834,38.5155,38.5532,35599.0
2019-08-30 14:05:00,51.11,51.12,51.03,51.08,21234.0,38.5532,38.5607,38.4928,38.5306,21234.0
2019-08-30 14:10:00,51.08,51.11,51.07,51.1,16265.0,38.5306,38.5532,38.523,38.5457,16265.0
2019-08-30 14:15:00,51.1,51.11,51.07,51.11,22385.0,38.5457,38.5532,38.523,38.5532,22385.0
2019-08-30 14:20:00,51.12,51.15,51.07,51.1,28351.0,38.5607,38.5834,38.523,38.5457,28351.0
2019-08-30 14:25:00,51.11,51.12,51.05,51.05,11191.0,38.5532,38.5607,38.5079,38.5079,11191.0
2019-08-30 14:30:00,51.05,51.06,50.99,50.99,13296.0,38.5079,38.5155,38.4627,38.4627,13296.0
2019-08-30 14:35:00,51.0,51.04,50.95,51.01,104880.0,38.4702,38.5004,38.4325,38.4778,104880.0
2019-08-30 14:40:00,51.0,51.06,50.98,51.05,25714.0,38.4702,38.5155,38.4551,38.5079,25714.0
2019-08-30 14:45:00,51.05,51.05,50.97,50.98,30725.0,38.5079,38.5079,38.4476,38.4551,30725.0
2019-08-30 14:50:00,50.98,51.0,50.97,51.0,22311.0,38.4551,38.4702,38.4476,38.4702,22311.0
2019-08-30 14:55:00,51.0,51.02,50.98,51.02,23886.0,38.4702,38.4853,38.4551,38.4853,23886.0
2019-08-30 15:00:00,51.01,51.04,50.94,51.0,36596.0,38.4778,38.5004,38.425,38.4702,36596.0
2019-08-30 15:05:00,51.0,51.02,50.99,51.01,20840.0,38.4702,38.4853,38.4627,38.4778,20840.0
2019-08-30 15:10:00,51.0,51.01,50.97,51.01,34280.0,38.4702,38.4778,38.4476,38.4778,34280.0
2019-08-30 15:15:00,51.01,51.01,50.89,50.89,61362.0,38.4778,38.4778,38.3872,38.3872,61362.0
2019-08-30 15:20:00,50.88,50.93,50.87,50.9,19526.0,38.3797,38.4174,38.3722,38.3948,19526.0
2019-08-30 15:25:00,50.91,51.04,50.9,51.02,27308.0,38.4023,38.5004,38.3948,38.4853,27308.0
2019-08-30 15:30:00,51.03,51.08,51.01,51.03,37232.0,38.4928,38.5306,38.4778,38.4928,37232.0
2019-08-30 15:35:00,51.03,51.05,51.01,51.03,29732.0,38.4928,38.5079,38.4778,38.4928,29732.0
2019-08-30 15:40:00,51.03,51.06,51.01,51.05,36570.0,38.4928,38.5155,38.4778,38.5079,36570.0
2019-08-30 15:45:00,51.06,51.13,51.06,51.1,61114.0,38.5155,38.5683,38.5155,38.5457,61114.0
2019-08-30 15:50:00,51.1,51.14,51.03,51.06,96640.0,38.5457,38.5758,38.4928,38.5155,96640.0
2019-08-30 15:55:00,51.06,51.19,51.06,51.18,511766.0,38.5155,38.6135,38.5155,38.606,511766.0
2019-09-03 09:30:00,51.25,51.32,50.64,50.77,211827.0,38.6588,38.7116,38.1987,38.2967,211827.0
2019-09-03 09:35:00,50.77,50.84,50.69,50.78,44646.0,38.2967,38.3495,38.2364,38.3043,44646.0
2019-09-03 09:40:00,50.77,50.86,50.58,50.85,38706.0,38.2967,38.3646,38.1534,38.3571,38706.0
2019-09-03 09:45:00,50.88,50.93,50.7,50.74,51163.0,38.3797,38.4174,38.2439,38.2741,51163.0
2019-09-03 09:50:00,50.74,50.9,50.71,50.74,56554.0,38.2741,38.3948,38.2515,38.2741,56554.0
2019-09-03 09:55:00,50.75,50.78,50.64,50.65,34718.0,38.2816,38.3043,38.1987,38.2062,34718.0
2019-09-03 10:00:00,50.65,50.65,50.22,50.29,84677.0,38.2062,38.2062,37.8819,37.9347,84677.0
2019-09-03 10:05:00,50.28,50.34,50.18,50.27,52392.0,37.9271,37.9724,37.8517,37.9196,52392.0
2019-09-03 10:10:00,50.27,50.34,50.19,50.19,32907.0,37.9196,37.9724,37.8592,37.8592,32907.0
2019-09-03 10:15:00,50.18,50.24,50.13,50.18,28686.0,37.8517,37.8969,37.814,37.8517,28686.0
2019-09-03 10:20:00,50.17,50.35,50.17,50.27,33128.0,37.8441,37.9799,37.8441,37.9196,33128.0
2019-09-03 10:25:00,50.29,50.34,50.19,50.32,24117.0,37.9347,37.9724,37.8592,37.9573,24117.0
2019-09-03 10:30:00,50.32,50.32,50.2,50.28,32095.0,37.9573,37.9573,37.8668,37.9271,32095.0
2019-09-03 10:35:00,50.27,50.33,50.27,50.3,18565.0,37.9196,37.9648,37.9196,37.9422,18565.0
2019-09-03 10:40:00,50.29,50.52,50.28,50.35,25449.0,37.9347,38.1081,37.9271,37.9799,25449.0
2019-09-03 10:45:00,50.36,50.38,50.29,50.32,20820.0,37.9875,38.0025,37.9347,37.9573,20820.0
2019-09-03 10:50:00,50.32,50.39,50.29,50.36,19346.0,37.9573,38.0101,37.9347,37.9875,19346.0
2019-09-03 10:55:00,50.37,50.43,50.24,50.29,99748.0,37.995,38.0403,37.8969,37.9347,99748.0
2019-09-03 11:00:00,50.29,50.29,50.17,50.19,42143.0,37.9347,37.9347,37.8441,37.8592,42143.0
2019-09-03 11:05:00,50.19,50.27,50.18,50.22,25507.0,37.8592,37.9196,37.8517,37.8819,25507.0
2019-09-03 11:10:00,50.21,50.21,50.09,50.1,33496.0,37.8743,37.8743,37.7838,37.7913,33496.0
2019-09-03 11:15:00,50.09,50.15,50.06,50.14,30357.0,37.7838,37.829,37.7612,37.8215,30357.0
2019-09-03 11:20:00,50.14,50.18,50.09,50.16,26592.0,37.8215,37.8517,37.7838,37.8366,26592.0
2019-09-03 11:25:00,50.17,50.25,50.14,50.25,31700.0,37.8441,37.9045,37.8215,37.9045,31700.0
2019-09-03 11:30:00,50.26,50.34,50.15,50.23,33725.0,37.912,37.9724,37.829,37.8894,33725.0
2019-09-03 11:35:00,50.23,50.26,50.19,50.23,21216.0,37.8894,37.912,37.8592,37.8894,21216.0
2019-09-03 11:40:00,50.22,50.27,50.19,50.26,31483.0,37.8819,37.9196,37.8592,37.912,31483.0
2019-09-03 11:45:00,50.27,50.29,50.16,50.26,21744.0,37.9196,37.9347,37.8366,37.912,21744.0
2019-09-03 11:50:00,50.26,50.26,50.18,50.22,15950.0,37.912,37.912,37.8517,37.8819,15950.0
2019-09-03 11:55:00,50.23,50.23,50.13,50.16,15350.0,37.8894,37.8894,37.814,37.8366,15350.0
2019-09-03 12:00:00,50.15,50.17,50.09,50.14,17829.0,37.829,37.8441,37.7838,37.8215,17829.0
2019-09-03 12:05:00,50.14,50.17,50.1,50.12,18292.0,37.8215,37.8441,37.7913,37.8064,18292.0
2019-09-03 12:10:00,50.12,50.15,50.09,50.14,14524.0,37.8064,37.829,37.7838,37.8215,14524.0
2019-09-03 12:15:00,50.16,50.26,50.15,50.25,15348.0,37.8366,37.912,37.829,37.9045,15348.0
2019-09-03 12:20:00,50.25,50.27,50.19,50.2,24470.0,37.9045,37.9196,37.8592,37.8668,24470.0
2019-09-03 12:25:00,50.19,50.21,50.14,50.18,13753.0,37.8592,37.8743,37.8215,37.8517,13753.0
2019-09-03 12:30:00,50.17,50.17,50.07,50.08,15585.0,37.8441,37.8441,37.7687,37.7762,15585.0
2019-09-03 12:35:00,50.09,50.15,50.08,50.15,16621.0,37.7838,37.829,37.7762,37.829,16621.0
2019-09-03 12:40:00,50.16,50.18,50.14,50.15,11569.0,37.8366,37.8517,37.8215,37.829,11569.0
2019-09-03 12:45:00,50.15,50.23,50.14,50.21,14767.0,37.829,37.8894,37.8215,37.8743,14767.0
2019-09-03 12:50:00,50.2,50.2,50.11,50.12,15047.0,37.8668,37.8668,37.7989,37.8064,15047.0
2019-09-03 12:55:00,50.11,50.17,50.1,50.16,11256.0,37.7989,37.8441,37.7913,37.8366,11256.0
2019-09-03 13:00:00,50.16,50.24,50.15,50.17,13689.0,37.8366,37.8969,37.829,37.8441,13689.0
2019-09-03 13:05:00,50.17,50.2,50.12,50.2,16533.0,37.8441,37.8668,37.8064,37.8668,16533.0
2019-09-03 13:10:00,50.2,50.23,50.18,50.22,14193.0,37.8668,37.8894,37.8517,37.8819,14193.0
2019-09-03 13:15:00,50.21,50.22,50.15,50.16,19927.0,37.8743,37.8819,37.829,37.8366,19927.0
2019-09-03 13:20:00,50.16,50.17,50.09,50.13,18926.0,37.8366,37.8441,37.7838,37.814,18926.0
2019-09-03 13:25:00,50.13,50.16,50.13,50.15,13643.0,37.814,37.8366,37.814,37.829,13643.0
2019-09-03 13:30:00,50.14,50.15,50.06,50.07,14000.0,37.8215,37.829,37.7612,37.7687,14000.0
2019-09-03 13:35:00,50.06,50.08,50.04,50.07,19406.0,37.7612,37.7762,37.7461,37.7687,19406.0
2019-09-03 13:40:00,50.08,50.1,50.06,50.08,13920.0,37.7762,37.7913,37.7612,37.7762,13920.0
2019-09-03 13:45:00,50.09,50.14,50.06,50.13,18801.0,37.7838,37.8215,37.7612,37.814,18801.0
2019-09-03 13:50:00,50.12,50.13,50.06,50.09,16843.0,37.8064,37.814,37.7612,37.7838,16843.0
2019-09-03 13:55:00,50.09,50.15,50.09,50.12,18690.0,37.7838,37.829,37.7838,37.8064,18690.0
2019-09-03 14:00:00,50.12,50.26,50.11,50.26,34998.0,37.8064,37.912,37.7989,37.912,34998.0
2019-09-03 14:05:00,50.26,50.29,50.23,50.29,11836.0,37.912,37.9347,37.8894,37.9347,11836.0
2019-09-03 14:10:00,50.3,50.36,50.29,50.35,23311.0,37.9422,37.9875,37.9347,37.9799,23311.0
2019-09-03 14:15:00,50.35,50.41,50.33,50.4,20601.0,37.9799,38.0252,37.9648,38.0176,20601.0
2019-09-03 14:20:00,50.4,50.44,50.39,50.4,15518.0,38.0176,38.0478,38.0101,38.0176,15518.0
2019-09-03 14:25:00,50.4,50.44,50.37,50.43,18459.0,38.0176,38.0478,37.995,38.0403,18459.0
2019-09-03 14:30:00,50.43,50.51,50.43,50.47,30479.0,38.0403,38.1006,38.0403,38.0704,30479.0
2019-09-03 14:35:00,50.47,50.51,50.44,50.45,29523.0,38.0704,38.1006,38.0478,38.0553,29523.0
2019-09-03 14:40:00,50.46,50.46,50.36,50.36,37467.0,38.0629,38.0629,37.9875,37.9875,37467.0
2019-09-03 14:45:00,50.37,50.37,50.27,50.29,31920.0,37.995,37.995,37.9196,37.9347,31920.0
2019-09-03 14:50:00,50.3,50.42,50.29,50.42,18551.0,37.9422,38.0327,37.9347,38.0327,18551.0
2019-09-03 14:55:00,50.42,50.43,50.38,50.38,20590.0,38.0327,38.0403,38.0025,38.0025,20590.0
2019-09-03 15:00:00,50.39,50.4,50.35,50.38,23460.0,38.0101,38.0176,37.9799,38.0025,23460.0
2019-09-03 15:05:00,50.38,50.4,50.36,50.39,17078.0,38.0025,38.0176,37.9875,38.0101,17078.0
2019-09-03 15:10:00,50.4,50.48,50.38,50.47,14312.0,38.0176,38.078,38.0025,38.0704,14312.0
2019-09-03 15:15:00,50.47,50.55,50.46,50.55,33176.0,38.0704,38.1308,38.0629,38.1308,33176.0
2019-09-03 15:20:00,50.55,50.6,50.54,50.57,37003.0,38.1308,38.1685,38.1232,38.1459,37003.0
2019-09-03 15:25:00,50.57,50.58,50.54,50.55,29491.0,38.1459,38.1534,38.1232,38.1308,29491.0
2019-09-03 15:30:00,50.56,50.58,50.53,50.56,40793.0,38.1383,38.1534,38.1157,38.1383,40793.0
2019-09-03 15:35:00,50.55,50.58,50.55,50.58,29370.0,38.1308,38.1534,38.1308,38.1534,29370.0
2019-09-03 15:40:00,50.58,50.58,50.53,50.54,37429.0,38.1534,38.1534,38.1157,38.1232,37429.0
2019-09-03 15:45:00,50.54,50.62,50.53,50.57,48195.0,38.1232,38.1836,38.1157,38.1459,48195.0
2019-09-03 15:50:00,50.57,50.61,50.55,50.56,95723.0,38.1459,38.176,38.1308,38.1383,95723.0
2019-09-03 15:55:00,50.55,50.56,50.39,50.42,306462.0,38.1308,38.1383,38.0101,38.0327,306462.0
2019-09-04 09:30:00,50.78,51.03,50.73,50.94,88468.0,38.3043,38.4928,38.2666,38.425,88468.0
2019-09-04 09:35:00,50.96,51.13,50.95,51.02,37944.0,38.44,38.5683,38.4325,38.4853,37944.0
2019-09-04 09:40:00,51.04,51.18,51.03,51.1,44261.0,38.5004,38.606,38.4928,38.5457,44261.0
2019-09-04 09:45:00,51.13,51.32,51.12,51.23,39428.0,38.5683,38.7116,38.5607,38.6437,39428.0
2019-09-04 09:50:00,51.23,51.34,51.23,51.26,31220.0,38.6437,38.7267,38.6437,38.6663,31220.0
2019-09-04 09:55:00,51.27,51.39,51.25,51.34,29397.0,38.6739,38.7644,38.6588,38.7267,29397.0
2019-09-04 10:00:00,51.36,51.41,51.31,51.34,43529.0,38.7418,38.7795,38.7041,38.7267,43529.0
2019-09-04 10:05:00,51.35,51.43,51.31,51.42,34904.0,38.7342,38.7946,38.7041,38.787,34904.0
2019-09-04 10:10:00,51.42,51.43,51.16,51.16,56200.0,38.787,38.7946,38.5909,38.5909,56200.0
2019-09-04 10:15:00,51.16,51.41,51.1,51.39,36071.0,38.5909,38.7795,38.5457,38.7644,36071.0
2019-09-04 10:20:00,51.39,51.43,51.33,51.35,28733.0,38.7644,38.7946,38.7191,38.7342,28733.0
2019-09-04 10:25:00,51.35,51.46,51.32,51.45,53911.0,38.7342,38.8172,38.7116,38.8097,53911.0
2019-09-04 10:30:00,51.46,51.55,51.44,51.51,44814.0,38.8172,38.8851,38.8021,38.8549,44814.0
2019-09-04 10:35:00,51.5,51.51,51.45,51.45,16801.0,38.8474,38.8549,38.8097,38.8097,16801.0
2019-09-04 10:40:00,51.45,51.46,51.31,51.38,21281.0,38.8097,38.8172,38.7041,38.7569,21281.0
2019-09-04 10:45:00,51.38,51.4,51.35,51.35,25083.0,38.7569,38.7719,38.7342,38.7342,25083.0
2019-09-04 10:50:00,51.35,51.47,51.34,51.45,15104.0,38.7342,38.8247,38.7267,38.8097,15104.0
2019-09-04 10:55:00,51.45,51.47,51.42,51.46,18850.0,38.8097,38.8247,38.787,38.8172,18850.0
2019-09-04 11:00:00,51.46,51.5,51.41,51.41,63659.0,38.8172,38.8474,38.7795,38.7795,63659.0
2019-09-04 11:05:00,51.41,51.42,51.37,51.42,25602.0,38.7795,38.787,38.7493,38.787,25602.0
2019-09-04 11:10:00,51.42,51.47,51.32,51.37,45787.0,38.787,38.8247,38.7116,38.7493,45787.0
2019-09-04 11:15:00,51.36,51.44,51.36,51.39,62076.0,38.7418,38.8021,38.7418,38.7644,62076.0
2019-09-04 11:20:00,51.39,51.39,51.3,51.32,47807.0,38.7644,38.7644,38.6965,38.7116,47807.0
2019-09-04 11:25:00,51.33,51.35,51.26,51.28,37454.0,38.7191,38.7342,38.6663,38.6814,37454.0
2019-09-04 11:30:00,51.28,51.37,51.27,51.36,40721.0,38.6814,38.7493,38.6739,38.7418,40721.0
2019-09-04 11:35:00,51.35,51.38,51.3,51.3,35835.0,38.7342,38.7569,38.6965,38.6965,35835.0
2019-09-04 11:40:00,51.29,51.3,51.26,51.29,26450.0,38.689,38.6965,38.6663,38.689,26450.0
2019-09-04 11:45:00,51.29,51.31,51.22,51.29,37545.0,38.689,38.7041,38.6362,38.689,37545.0
2019-09-04 11:50:00,51.28,51.32,51.26,51.29,21082.0,38.6814,38.7116,38.6663,38.689,21082.0
2019-09-04 11:55:00,51.29,51.32,51.28,51.29,23703.0,38.689,38.7116,38.6814,38.689,23703.0
2019-09-04 12:00:00,51.29,51.3,51.23,51.29,26126.0,38.689,38.6965,38.6437,38.689,26126.0
2019-09-04 12:05:00,51.29,51.31,51.24,51.25,24499.0,38.689,38.7041,38.6513,38.6588,24499.0
2019-09-04 12:10:00,51.25,51.25,51.18,51.18,18657.0,38.6588,38.6588,38.606,38.606,18657.0
2019-09-04 12:15:00,51.19,51.2,51.14,51.2,24348.0,38.6135,38.6211,38.5758,38.6211,24348.0
2019-09-04 12:20:00,51.2,51.24,51.19,51.23,17830.0,38.6211,38.6513,38.6135,38.6437,17830.0
2019-09-04 12:25:00,51.23,51.27,51.21,51.27,25494.0,38.6437,38.6739,38.6286,38.6739,25494.0
2019-09-04 12:30:00,51.27,51.32,51.26,51.28,29943.0,38.6739,38.7116,38.6663,38.6814,29943.0
2019-09-04 12:35:00,51.28,51.32,51.28,51.28,19783.0,38.6814,38.7116,38.6814,38.6814,19783.0
2019-09-04 12:40:00,51.28,51.28,51.23,51.25,16314.0,38.6814,38.6814,38.6437,38.6588,16314.0
2019-09-04 12:45:00,51.25,51.33,51.24,51.32,30774.0,38.6588,38.7191,38.6513,38.7116,30774.0
2019-09-04 12:50:00,51.32,51.34,51.28,51.3,21891.0,38.7116,38.7267,38.6814,38.6965,21891.0
2019-09-04 12:55:00,51.3,51.32,51.29,51.31,22943.0,38.6965,38.7116,38.689,38.7041,22943.0
2019-09-04 13:00:00,51.3,51.31,51.28,51.29,33291.0,38.6965,38.7041,38.6814,38.689,33291.0
2019-09-04 13:05:00,51.29,51.33,51.28,51.33,24607.0,38.689,38.7191,38.6814,38.7191,24607.0
2019-09-04 13:10:00,51.33,51.33,51.3,51.3,19173.0,38.7191,38.7191,38.6965,38.6965,19173.0
2019-09-04 13:15:00,51.3,51.34,51.29,51.34,29073.0,38.6965,38.7267,38.689,38.7267,29073.0
2019-09-04 13:20:00,51.34,51.35,51.3,51.34,22668.0,38.7267,38.7342,38.6965,38.7267,22668.0
2019-09-04 13:25:00,51.34,51.5,51.33,51.49,46594.0,38.7267,38.8474,38.7191,38.8398,46594.0
2019-09-04 13:30:00,51.48,51.54,51.46,51.49,60592.0,38.8323,38.8776,38.8172,38.8398,60592.0
2019-09-04 13:35:00,51.5,51.51,51.39,51.41,24438.0,38.8474,38.8549,38.7644,38.7795,24438.0
2019-09-04 13:40:00,51.41,51.41,51.38,51.4,21450.0,38.7795,38.7795,38.7569,38.7719,21450.0
2019-09-04 13:45:00,51.41,51.46,51.4,51.45,24719.0,38.7795,38.8172,38.7719,38.8097,24719.0
2019-09-04 13:50:00,51.44,51.46,51.42,51.44,19517.0,38.8021,38.8172,38.787,38.8021,19517.0
2019-09-04 13:55:00,51.44,51.45,51.42,51.44,20168.0,38.8021,38.8097,38.787,38.8021,20168.0
2019-09-04 14:00:00,51.45,51.51,51.45,51.51,33883.0,38.8097,38.8549,38.8097,38.8549,33883.0
2019-09-04 14:05:00,51.5,51.52,51.46,51.5,29077.0,38.8474,38.8625,38.8172,38.8474,29077.0
2019-09-04 14:10:00,51.51,51.52,51.47,51.48,23308.0,38.8549,38.8625,38.8247,38.8323,23308.0
2019-09-04 14:15:00,51.48,51.54,51.48,51.53,32560.0,38.8323,38.8776,38.8323,38.87,32560.0
2019-09-04 14:20:00,51.53,51.54,51.49,51.51,22506.0,38.87,38.8776,38.8398,38.8549,22506.0
2019-09-04 14:25:00,51.51,51.54,51.5,51.53,28923.0,38.8549,38.8776,38.8474,38.87,28923.0
2019-09-04 14:30:00,51.53,51.59,51.52,51.58,44421.0,38.87,38.9153,38.8625,38.9077,44421.0
2019-09-04 14:35:00,51.58,51.6,51.57,51.6,25464.0,38.9077,38.9228,38.9002,38.9228,25464.0
2019-09-04 14:40:00,51.59,51.59,51.51,51.54,42745.0,38.9153,38.9153,38.8549,38.8776,42745.0
2019-09-04 14:45:00,51.53,51.54,51.47,51.5,27076.0,38.87,38.8776,38.8247,38.8474,27076.0
2019-09-04 14:50:00,51.5,51.51,51.47,51.49,29968.0,38.8474,38.8549,38.8247,38.8398,29968.0
2019-09-04 14:55:00,51.5,51.5,51.44,51.44,24016.0,38.8474,38.8474,38.8021,38.8021,24016.0
2019-09-04 15:00:00,51.44,51.5,51.44,51.48,44202.0,38.8021,38.8474,38.8021,38.8323,44202.0
2019-09-04 15:05:00,51.48,51.5,51.47,51.5,30754.0,38.8323,38.8474,38.8247,38.8474,30754.0
2019-09-04 15:10:00,51.5,51.62,51.48,51.61,68936.0,38.8474,38.9379,38.8323,38.9304,68936.0
2019-09-04 15:15:00,51.61,51.62,51.59,51.6,65090.0,38.9304,38.9379,38.9153,38.9228,65090.0
2019-09-04 15:20:00,51.6,51.61,51.52,51.55,36947.0,38.9228,38.9304,38.8625,38.8851,36947.0
2019-09-04 15:25:00,51.55,51.6,51.55,51.59,43051.0,38.8851,38.9228,38.8851,38.9153,43051.0
2019-09-04 15:30:00,51.6,51.62,51.57,51.59,30211.0,38.9228,38.9379,38.9002,38.9153,30211.0
2019-09-04 15:35:00,51.6,51.6,51.56,51.56,27458.0,38.9228,38.9228,38.8926,38.8926,27458.0
2019-09-04 15:40:00,51.57,51.57,51.5,51.52,48090.0,38.9002,38.9002,38.8474,38.8625,48090.0
2019-09-04 15:45:00,51.51,51.53,51.49,51.52,45097.0,38.8549,38.87,38.8398,38.8625,45097.0
2019-09-04 15:50:00,51.53,51.56,51.51,51.52,89171.0,38.87,38.8926,38.8549,38.8625,89171.0
2019-09-04 15:55:00,51.52,51.52,51.4,51.43,411074.0,38.8625,38.8625,38.7719,38.7946,411074.0
2019-09-05 09:30:00,51.76,52.19,51.76,52.11,166530.0,39.0435,39.3679,39.0435,39.3075,166530.0
2019-09-05 09:35:00,52.09,52.26,52.06,52.21,54976.0,39.2924,39.4207,39.2698,39.3829,54976.0
2019-09-05 09:40:00,52.21,52.51,52.2,52.43,73087.0,39.3829,39.6092,39.3754,39.5489,73087.0
2019-09-05 09:45:00,52.42,52.6,52.34,52.43,50061.0,39.5414,39.6771,39.481,39.5489,50061.0
2019-09-05 09:50:00,52.46,52.46,52.3,52.37,29289.0,39.5715,39.5715,39.4508,39.5036,29289.0
2019-09-05 09:55:00,52.38,52.45,52.28,52.28,20571.0,39.5112,39.564,39.4357,39.4357,20571.0
2019-09-05 10:00:00,52.3,52.49,52.3,52.43,38644.0,39.4508,39.5942,39.4508,39.5489,38644.0
2019-09-05 10:05:00,52.44,52.46,52.36,52.37,85691.0,39.5564,39.5715,39.4961,39.5036,85691.0
2019-09-05 10:10:00,52.39,52.49,52.3,52.49,24539.0,39.5187,39.5942,39.4508,39.5942,24539.0
2019-09-05 10:15:00,52.5,52.62,52.48,52.62,64880.0,39.6017,39.6922,39.5866,39.6922,64880.0
2019-09-05 10:20:00,52.61,52.67,52.58,52.65,43535.0,39.6847,39.7299,39.662,39.7148,43535.0
2019-09-05 10:25:00,52.65,52.66,52.54,52.64,43387.0,39.7148,39.7224,39.6319,39.7073,43387.0
2019-09-05 10:30:00,52.63,52.64,52.55,52.6,29224.0,39.6998,39.7073,39.6394,39.6771,29224.0
2019-09-05 10:35:00,52.61,52.64,52.54,52.57,26128.0,39.6847,39.7073,39.6319,39.6545,26128.0
2019-09-05 10:40:00,52.57,52.59,52.52,52.57,27212.0,39.6545,39.6696,39.6168,39.6545,27212.0
2019-09-05 10:45:00,52.58,52.59,52.52,52.54,33518.0,39.662,39.6696,39.6168,39.6319,33518.0
2019-09-05 10:50:00,52.54,52.64,52.52,52.61,31743.0,39.6319,39.7073,39.6168,39.6847,31743.0
2019-09-05 10:55:00,52.62,52.65,52.59,52.65,20212.0,39.6922,39.7148,39.6696,39.7148,20212.0
2019-09-05 11:00:00,52.65,52.77,52.61,52.69,48148.0,39.7148,39.8054,39.6847,39.745,48148.0
2019-09-05 11:05:00,52.69,52.74,52.65,52.67,41406.0,39.745,39.7827,39.7148,39.7299,41406.0
2019-09-05 11:10:00,52.66,52.67,52.59,52.63,17290.0,39.7224,39.7299,39.6696,39.6998,17290.0
2019-09-05 11:15:00,52.63,52.63,52.54,52.6,26130.0,39.6998,39.6998,39.6319,39.6771,26130.0
2019-09-05 11:20:00,52.59,52.63,52.57,52.57,15445.0,39.6696,39.6998,39.6545,39.6545,15445.0
2019-09-05 11:25:00,52.56,52.6,52.51,52.53,29650.0,39.647,39.6771,39.6092,39.6243,29650.0
2019-09-05 11:30:00,52.54,52.62,52.52,52.62,29246.0,39.6319,39.6922,39.6168,39.6922,29246.0
2019-09-05 11:35:00,52.63,52.72,52.62,52.69,22650.0,39.6998,39.7676,39.6922,39.745,22650.0
2019-09-05 11:40:00,52.69,52.71,52.58,52.6,22248.0,39.745,39.7601,39.662,39.6771,22248.0
2019-09-05 11:45:00,52.6,52.67,52.59,52.67,23738.0,39.6771,39.7299,39.6696,39.7299,23738.0
2019-09-05 11:50:00,52.67,52.67,52.63,52.64,11292.0,39.7299,39.7299,39.6998,39.7073,11292.0
2019-09-05 11:55:00,52.65,52.65,52.57,52.64,26369.0,39.7148,39.7148,39.6545,39.7073,26369.0
2019-09-05 12:00:00,52.63,52.69,52.63,52.63,15006.0,39.6998,39.745,39.6998,39.6998,15006.0
2019-09-05 12:05:00,52.63,52.68,52.62,52.63,11812.0,39.6998,39.7375,39.6922,39.6998,11812.0
2019-09-05 12:10:00,52.63,52.67,52.61,52.66,18398.0,39.6998,39.7299,39.6847,39.7224,18398.0
2019-09-05 12:15:00,52.65,52.67,52.54,52.57,20269.0,39.7148,39.7299,39.6319,39.6545,20269.0
2019-09-05 12:20:00,52.57,52.57,52.48,52.5,25551.0,39.6545,39.6545,39.5866,39.6017,25551.0
2019-09-05 12:25:00,52.5,52.56,52.5,52.56,15923.0,39.6017,39.647,39.6017,39.647,15923.0
2019-09-05 12:30:00,52.56,52.56,52.49,52.52,14119.0,39.647,39.647,39.5942,39.6168,14119.0
2019-09-05 12:35:00,52.53,52.54,52.47,52.5,16141.0,39.6243,39.6319,39.5791,39.6017,16141.0
2019-09-05 12:40:00,52.52,52.57,52.51,52.56,14698.0,39.6168,39.6545,39.6092,39.647,14698.0
2019-09-05 12:45:00,52.57,52.58,52.52,52.55,19536.0,39.6545,39.662,39.6168,39.6394,19536.0
2019-09-05 12:50:00,52.55,52.57,52.52,52.52,11626.0,39.6394,39.6545,39.6168,39.6168,11626.0
2019-09-05 12:55:00,52.52,52.56,52.5,52.55,13031.0,39.6168,39.647,39.6017,39.6394,13031.0
2019-09-05 13:00:00,52.56,52.6,52.52,52.53,39940.0,39.647,39.6771,39.6168,39.6243,39940.0
2019-09-05 13:05:00,52.53,52.54,52.48,52.54,16478.0,39.6243,39.6319,39.5866,39.6319,16478.0
2019-09-05 13:10:00,52.54,52.57,52.53,52.55,15573.0,39.6319,39.6545,39.6243,39.6394,15573.0
2019-09-05 13:15:00,52.53,52.56,52.49,52.54,19800.0,39.6243,39.647,39.5942,39.6319,19800.0
2019-09-05 13:20:00,52.56,52.57,52.55,52.56,18631.0,39.647,39.6545,39.6394,39.647,18631.0
2019-09-05 13:25:00,52.55,52.58,52.54,52.57,24323.0,39.6394,39.662,39.6319,39.6545,24323.0
2019-09-05 13:30:00,52.56,52.64,52.53,52.63,19839.0,39.647,39.7073,39.6243,39.6998,19839.0
2019-09-05 13:35:00,52.62,52.62,52.58,52.6,12227.0,39.6922,39.6922,39.662,39.6771,12227.0
2019-09-05 13:40:00,52.61,52.62,52.59,52.62,9399.0,39.6847,39.6922,39.6696,39.6922,9399.0
2019-09-05 13:45:00,52.62,52.68,52.62,52.65,18209.0,39.6922,39.7375,39.6922,39.7148,18209.0
2019-09-05 13:50:00,52.65,52.68,52.63,52.64,13144.0,39.7148,39.7375,39.6998,39.7073,13144.0
2019-09-05 13:55:00,52.64,52.65,52.58,52.58,16716.0,39.7073,39.7148,39.662,39.662,16716.0
2019-09-05 14:00:00,52.59,52.6,52.53,52.54,17952.0,39.6696,39.6771,39.6243,39.6319,17952.0
2019-09-05 14:05:00,52.54,52.57,52.51,52.56,16681.0,39.6319,39.6545,39.6092,39.647,16681.0
2019-09-05 14:10:00,52.55,52.63,52.55,52.62,17311.0,39.6394,39.6998,39.6394,39.6922,17311.0
2019-09-05 14:15:00,52.61,52.62,52.56,52.58,17120.0,39.6847,39.6922,39.647,39.662,17120.0
2019-09-05 14:20:00,52.57,52.58,52.5,52.5,16486.0,39.6545,39.662,39.6017,39.6017,16486.0
2019-09-05 14:25:00,52.5,52.54,52.49,52.52,11572.0,39.6017,39.6319,39.5942,39.6168,11572.0
2019-09-05 14:30:00,52.51,52.52,52.49,52.51,16626.0,39.6092,39.6168,39.5942,39.6092,16626.0
2019-09-05 14:35:00,52.51,52.52,52.43,52.44,13035.0,39.6092,39.6168,39.5489,39.5564,13035.0
2019-09-05 14:40:00,52.43,52.48,52.43,52.48,17597.0,39.5489,39.5866,39.5489,39.5866,17597.0
2019-09-05 14:45:00,52.48,52.5,52.46,52.49,13311.0,39.5866,39.6017,39.5715,39.5942,13311.0
2019-09-05 14:50:00,52.5,52.56,52.47,52.51,22204.0,39.6017,39.647,39.5791,39.6092,22204.0
2019-09-05 14:55:00,52.51,52.56,52.51,52.54,14213.0,39.6092,39.647,39.6092,39.6319,14213.0
2019-09-05 15:00:00,52.55,52.63,52.55,52.59,29894.0,39.6394,39.6998,39.6394,39.6696,29894.0
2019-09-05 15:05:00,52.58,52.59,52.51,52.52,18074.0,39.662,39.6696,39.6092,39.6168,18074.0
2019-09-05 15:10:00,52.52,52.55,52.51,52.52,16119.0,39.6168,39.6394,39.6092,39.6168,16119.0
2019-09-05 15:15:00,52.51,52.56,52.51,52.55,20220.0,39.6092,39.647,39.6092,39.6394,20220.0
2019-09-05 15:20:00,52.54,52.56,52.53,52.53,29246.0,39.6319,39.647,39.6243,39.6243,29246.0
2019-09-05 15:25:00,52.54,52.56,52.51,52.52,48612.0,39.6319,39.647,39.6092,39.6168,48612.0
2019-09-05 15:30:00,52.51,52.56,52.5,52.52,63023.0,39.6092,39.647,39.6017,39.6168,63023.0
2019-09-05 15:35:00,52.52,52.52,52.47,52.48,55382.0,39.6168,39.6168,39.5791,39.5866,55382.0
2019-09-05 15:40:00,52.48,52.49,52.37,52.37,52455.0,39.5866,39.5942,39.5036,39.5036,52455.0
2019-09-05 15:45:00,52.38,52.42,52.31,52.32,78215.0,39.5112,39.5414,39.4584,39.4659,78215.0
2019-09-05 15:50:00,52.32,52.32,52.28,52.31,104335.0,39.4659,39.4659,39.4357,39.4584,104335.0
2019-09-05 15:55:00,52.31,52.36,52.27,52.35,220733.0,39.4584,39.4961,39.4282,39.4885,220733.0
2019-09-06 09:30:00,52.67,52.8,52.51,52.57,89227.0,39.7299,39.828,39.6092,39.6545,89227.0
2019-09-06 09:35:00,52.54,52.59,52.34,52.34,22058.0,39.6319,39.6696,39.481,39.481,22058.0
2019-09-06 09:40:00,52.34,52.35,52.18,52.22,29089.0,39.481,39.4885,39.3603,39.3905,29089.0
2019-09-06 09:45:00,52.2,52.36,52.15,52.36,31551.0,39.3754,39.4961,39.3377,39.4961,31551.0
2019-09-06 09:50:00,52.34,52.35,52.15,52.3,26151.0,39.481,39.4885,39.3377,39.4508,26151.0
2019-09-06 09:55:00,52.3,52.32,52.21,52.23,16596.0,39.4508,39.4659,39.3829,39.398,16596.0
2019-09-06 10:00:00,52.24,52.4,52.24,52.38,21774.0,39.4056,39.5263,39.4056,39.5112,21774.0
2019-09-06 10:05:00,52.39,52.43,52.27,52.27,32002.0,39.5187,39.5489,39.4282,39.4282,32002.0
2019-09-06 10:10:00,52.27,52.4,52.25,52.39,15862.0,39.4282,39.5263,39.4131,39.5187,15862.0
2019-09-06 10:15:00,52.38,52.43,52.36,52.36,14129.0,39.5112,39.5489,39.4961,39.4961,14129.0
2019-09-06 10:20:00,52.36,52.45,52.33,52.41,20434.0,39.4961,39.564,39.4735,39.5338,20434.0
2019-09-06 10:25:00,52.42,52.52,52.42,52.5,33598.0,39.5414,39.6168,39.5414,39.6017,33598.0
2019-09-06 10:30:00,52.51,52.53,52.39,52.4,16691.0,39.6092,39.6243,39.5187,39.5263,16691.0
2019-09-06 10:35:00,52.4,52.44,52.39,52.39,15315.0,39.5263,39.5564,39.5187,39.5187,15315.0
2019-09-06 10:40:00,52.38,52.45,52.36,52.4,21809.0,39.5112,39.564,39.4961,39.5263,21809.0
2019-09-06 10:45:00,52.4,52.49,52.4,52.49,11689.0,39.5263,39.5942,39.5263,39.5942,11689.0
2019-09-06 10:50:00,52.49,52.55,52.47,52.54,12592.0,39.5942,39.6394,39.5791,39.6319,12592.0
2019-09-06 10:55:00,52.54,52.54,52.46,52.54,14921.0,39.6319,39.6319,39.5715,39.6319,14921.0
2019-09-06 11:00:00,52.55,52.57,52.5,52.51,12900.0,39.6394,39.6545,39.6017,39.6092,12900.0
2019-09-06 11:05:00,52.51,52.59,52.5,52.56,15796.0,39.6092,39.6696,39.6017,39.647,15796.0
2019-09-06 11:10:00,52.56,52.59,52.52,52.57,18931.0,39.647,39.6696,39.6168,39.6545,18931.0
2019-09-06 11:15:00,52.58,52.58,52.46,52.5,19789.0,39.662,39.662,39.5715,39.6017,19789.0
2019-09-06 11:20:00,52.49,52.54,52.48,52.51,22350.0,39.5942,39.6319,39.5866,39.6092,22350.0
2019-09-06 11:25:00,52.52,52.53,52.44,52.51,19718.0,39.6168,39.6243,39.5564,39.6092,19718.0
2019-09-06 11:30:00,52.51,52.52,52.44,52.48,25252.0,39.6092,39.6168,39.5564,39.5866,25252.0
2019-09-06 11:35:00,52.47,52.52,52.45,52.5,19452.0,39.5791,39.6168,39.564,39.6017,19452.0
2019-09-06 11:40:00,52.51,52.51,52.44,52.49,12716.0,39.6092,39.6092,39.5564,39.5942,12716.0
2019-09-06 11:45:00,52.49,52.51,52.46,52.46,13629.0,39.5942,39.6092,39.5715,39.5715,13629.0
2019-09-06 11:50:00,52.46,52.48,52.42,52.42,10910.0,39.5715,39.5866,39.5414,39.5414,10910.0
2019-09-06 11:55:00,52.43,52.45,52.38,52.45,14326.0,39.5489,39.564,39.5112,39.564,14326.0
2019-09-06 12:00:00,52.46,52.51,52.45,52.5,10285.0,39.5715,39.6092,39.564,39.6017,10285.0
2019-09-06 12:05:00,52.51,52.52,52.47,52.51,17377.0,39.6092,39.6168,39.5791,39.6092,17377.0
2019-09-06 12:10:00,52.51,52.62,52.5,52.56,106205.0,39.6092,39.6922,39.6017,39.647,106205.0
2019-09-06 12:15:00,52.55,52.56,52.49,52.52,15452.0,39.6394,39.647,39.5942,39.6168,15452.0
2019-09-06 12:20:00,52.52,52.61,52.52,52.58,20245.0,39.6168,39.6847,39.6168,39.662,20245.0
2019-09-06 12:25:00,52.58,52.59,52.51,52.52,13655.0,39.662,39.6696,39.6092,39.6168,13655.0
2019-09-06 12:30:00,52.52,52.52,52.38,52.41,20580.0,39.6168,39.6168,39.5112,39.5338,20580.0
2019-09-06 12:35:00,52.41,52.43,52.4,52.43,8961.0,39.5338,39.5489,39.5263,39.5489,8961.0
2019-09-06 12:40:00,52.44,52.48,52.42,52.44,12948.0,39.5564,39.5866,39.5414,39.5564,12948.0
2019-09-06 12:45:00,52.44,52.44,52.37,52.38,14519.0,39.5564,39.5564,39.5036,39.5112,14519.0
2019-09-06 12:50:00,52.38,52.48,52.38,52.46,14888.0,39.5112,39.5866,39.5112,39.5715,14888.0
2019-09-06 12:55:00,52.48,52.51,52.44,52.49,9821.0,39.5866,39.6092,39.5564,39.5942,9821.0
2019-09-06 13:00:00,52.5,52.55,52.47,52.53,13246.0,39.6017,39.6394,39.5791,39.6243,13246.0
2019-09-06 13:05:00,52.53,52.53,52.46,52.48,4630.0,39.6243,39.6243,39.5715,39.5866,4630.0
2019-09-06 13:10:00,52.49,52.49,52.42,52.47,11030.0,39.5942,39.5942,39.5414,39.5791,11030.0
2019-09-06 13:15:00,52.48,52.51,52.47,52.48,9806.0,39.5866,39.6092,39.5791,39.5866,9806.0
2019-09-06 13:20:00,52.47,52.51,52.46,52.51,12160.0,39.5791,39.6092,39.5715,39.6092,12160.0
2019-09-06 13:25:00,52.52,52.53,52.48,52.5,10388.0,39.6168,39.6243,39.5866,39.6017,10388.0
2019-09-06 13:30:00,52.51,52.57,52.51,52.54,13465.0,39.6092,39.6545,39.6092,39.6319,13465.0
2019-09-06 13:35:00,52.53,52.54,52.51,52.51,8002.0,39.6243,39.6319,39.6092,39.6092,8002.0
2019-09-06 13:40:00,52.52,52.52,52.47,52.49,10814.0,39.6168,39.6168,39.5791,39.5942,10814.0
2019-09-06 13:45:00,52.49,52.5,52.45,52.49,11344.0,39.5942,39.6017,39.564,39.5942,11344.0
2019-09-06 13:50:00,52.5,52.52,52.48,52.5,7958.0,39.6017,39.6168,39.5866,39.6017,7958.0
2019-09-06 13:55:00,52.5,52.51,52.49,52.5,11971.0,39.6017,39.6092,39.5942,39.6017,11971.0
2019-09-06 14:00:00,52.5,52.51,52.44,52.46,15366.0,39.6017,39.6092,39.5564,39.5715,15366.0
2019-09-06 14:05:00,52.46,52.51,52.45,52.51,12500.0,39.5715,39.6092,39.564,39.6092,12500.0
2019-09-06 14:10:00,52.51,52.55,52.5,52.55,11661.0,39.6092,39.6394,39.6017,39.6394,11661.0
2019-09-06 14:15:00,52.56,52.59,52.55,52.58,15838.0,39.647,39.6696,39.6394,39.662,15838.0
2019-09-06 14:20:00,52.58,52.6,52.57,52.58,26806.0,39.662,39.6771,39.6545,39.662,26806.0
2019-09-06 14:25:00,52.58,52.59,52.52,52.55,16384.0,39.662,39.6696,39.6168,39.6394,16384.0
2019-09-06 14:30:00,52.55,52.55,52.5,52.51,13212.0,39.6394,39.6394,39.6017,39.6092,13212.0
2019-09-06 14:35:00,52.51,52.51,52.48,52.48,13364.0,39.6092,39.6092,39.5866,39.5866,13364.0
2019-09-06 14:40:00,52.48,52.5,52.45,52.5,9806.0,39.5866,39.6017,39.564,39.6017,9806.0
2019-09-06 14:45:00,52.49,52.5,52.44,52.46,17150.0,39.5942,39.6017,39.5564,39.5715,17150.0
2019-09-06 14:50:00,52.46,52.47,52.42,52.44,14958.0,39.5715,39.5791,39.5414,39.5564,14958.0
2019-09-06 14:55:00,52.44,52.45,52.4,52.42,10485.0,39.5564,39.564,39.5263,39.5414,10485.0
2019-09-06 15:00:00,52.43,52.44,52.39,52.41,17689.0,39.5489,39.5564,39.5187,39.5338,17689.0
2019-09-06 15:05:00,52.41,52.45,52.4,52.41,18958.0,39.5338,39.564,39.5263,39.5338,18958.0
2019-09-06 15:10:00,52.42,52.5,52.42,52.5,19051.0,39.5414,39.6017,39.5414,39.6017,19051.0
2019-09-06 15:15:00,52.5,52.53,52.49,52.49,22661.0,39.6017,39.6243,39.5942,39.5942,22661.0
2019-09-06 15:20:00,52.49,52.52,52.48,52.51,21429.0,39.5942,39.6168,39.5866,39.6092,21429.0
2019-09-06 15:25:00,52.51,52.54,52.5,52.52,16405.0,39.6092,39.6319,39.6017,39.6168,16405.0
2019-09-06 15:30:00,52.52,52.56,52.5,52.53,39378.0,39.6168,39.647,39.6017,39.6243,39378.0
2019-09-06 15:35:00,52.53,52.53,52.47,52.5,21044.0,39.6243,39.6243,39.5791,39.6017,21044.0
2019-09-06 15:40:00,52.5,52.51,52.48,52.49,20533.0,39.6017,39.6092,39.5866,39.5942,20533.0
2019-09-06 15:45:00,52.49,52.54,52.48,52.54,31419.0,39.5942,39.6319,39.5866,39.6319,31419.0
2019-09-06 15:50:00,52.54,52.59,52.51,52.54,50769.0,39.6319,39.6696,39.6092,39.6319,50769.0
2019-09-06 15:55:00,52.54,52.59,52.47,52.57,174425.0,39.6319,39.6696,39.5791,39.6545,174425.0
2019-09-09 09:30:00,52.62,52.95,52.62,52.91,124906.0,39.6922,39.9411,39.6922,39.911,124906.0
2019-09-09 09:35:00,52.92,53.18,52.88,53.16,62075.0,39.9185,40.1146,39.8883,40.0995,62075.0
2019-09-09 09:40:00,53.16,53.41,53.15,53.31,59996.0,40.0995,40.2881,40.092,40.2127,59996.0
2019-09-09 09:45:00,53.3,53.55,53.29,53.53,48140.0,40.2052,40.3937,40.1976,40.3786,48140.0
2019-09-09 09:50:00,53.55,53.57,53.35,53.42,50987.0,40.3937,40.4088,40.2429,40.2957,50987.0
2019-09-09 09:55:00,53.41,53.83,53.41,53.71,114345.0,40.2881,40.6049,40.2881,40.5144,114345.0
2019-09-09 10:00:00,53.7,53.87,53.63,53.85,68471.0,40.5069,40.6351,40.4541,40.62,68471.0
2019-09-09 10:05:00,53.85,53.91,53.78,53.87,53807.0,40.62,40.6653,40.5672,40.6351,53807.0
2019-09-09 10:10:00,53.89,54.18,53.86,54.17,71667.0,40.6502,40.869,40.6276,40.8614,71667.0
2019-09-09 10:15:00,54.16,54.25,54.02,54.23,57648.0,40.8539,40.9218,40.7483,40.9067,57648.0
2019-09-09 10:20:00,54.26,54.32,54.19,54.28,64294.0,40.9293,40.9746,40.8765,40.9444,64294.0
2019-09-09 10:25:00,54.29,54.49,54.29,54.49,77791.0,40.9519,41.1028,40.9519,41.1028,77791.0
2019-09-09 10:30:00,54.48,54.5,54.39,54.49,53083.0,41.0952,41.1103,41.0274,41.1028,53083.0
2019-09-09 10:35:00,54.49,54.57,54.36,54.56,89055.0,41.1028,41.1631,41.0047,41.1556,89055.0
2019-09-09 10:40:00,54.56,54.66,54.53,54.56,76007.0,41.1556,41.231,41.133,41.1556,76007.0
2019-09-09 10:45:00,54.58,54.64,54.5,54.6,47635.0,41.1707,41.2159,41.1103,41.1858,47635.0
2019-09-09 10:50:00,54.59,54.69,54.57,54.6,59365.0,41.1782,41.2537,41.1631,41.1858,59365.0
2019-09-09 10:55:00,54.6,54.74,54.58,54.62,103047.0,41.1858,41.2914,41.1707,41.2009,103047.0
2019-09-09 11:00:00,54.63,54.63,54.51,54.58,48089.0,41.2084,41.2084,41.1179,41.1707,48089.0
2019-09-09 11:05:00,54.58,54.62,54.55,54.61,84394.0,41.1707,41.2009,41.148,41.1933,84394.0
2019-09-09 11:10:00,54.62,54.76,54.61,54.69,68730.0,41.2009,41.3065,41.1933,41.2537,68730.0
2019-09-09 11:15:00,54.68,54.69,54.6,54.62,40037.0,41.2461,41.2537,41.1858,41.2009,40037.0
2019-09-09 11:20:00,54.61,54.65,54.55,54.64,48772.0,41.1933,41.2235,41.148,41.2159,48772.0
2019-09-09 11:25:00,54.65,54.74,54.64,54.73,57919.0,41.2235,41.2914,41.2159,41.2838,57919.0
2019-09-09 11:30:00,54.72,54.72,54.64,54.68,43398.0,41.2763,41.2763,41.2159,41.2461,43398.0
2019-09-09 11:35:00,54.68,54.77,54.67,54.76,32994.0,41.2461,41.314,41.2386,41.3065,32994.0
2019-09-09 11:40:00,54.75,54.79,54.74,54.78,31132.0,41.2989,41.3291,41.2914,41.3215,31132.0
2019-09-09 11:45:00,54.77,54.78,54.69,54.72,27623.0,41.314,41.3215,41.2537,41.2763,27623.0
2019-09-09 11:50:00,54.72,54.84,54.72,54.82,74952.0,41.2763,41.3668,41.2763,41.3517,74952.0
2019-09-09 11:55:00,54.82,54.93,54.8,54.9,55090.0,41.3517,41.4347,41.3366,41.4121,55090.0
2019-09-09 12:00:00,54.91,54.91,54.84,54.89,35576.0,41.4196,41.4196,41.3668,41.4045,35576.0
2019-09-09 12:05:00,54.9,54.94,54.77,54.82,95867.0,41.4121,41.4422,41.314,41.3517,95867.0
2019-09-09 12:10:00,54.82,54.89,54.77,54.8,28891.0,41.3517,41.4045,41.314,41.3366,28891.0
2019-09-09 12:15:00,54.79,54.8,54.65,54.73,45736.0,41.3291,41.3366,41.2235,41.2838,45736.0
2019-09-09 12:20:00,54.73,54.74,54.65,54.66,24305.0,41.2838,41.2914,41.2235,41.231,24305.0
2019-09-09 12:25:00,54.65,54.69,54.58,54.59,51716.0,41.2235,41.2537,41.1707,41.1782,51716.0
2019-09-09 12:30:00,54.59,54.6,54.49,54.6,91161.0,41.1782,41.1858,41.1028,41.1858,91161.0
2019-09-09 12:35:00,54.59,54.59,54.47,54.57,35384.0,41.1782,41.1782,41.0877,41.1631,35384.0
2019-09-09 12:40:00,54.58,54.64,54.57,54.64,24801.0,41.1707,41.2159,41.1631,41.2159,24801.0
2019-09-09 12:45:00,54.65,54.71,54.64,54.67,17986.0,41.2235,41.2687,41.2159,41.2386,17986.0
2019-09-09 12:50:00,54.67,54.76,54.67,54.76,30664.0,41.2386,41.3065,41.2386,41.3065,30664.0
2019-09-09 12:55:00,54.76,54.84,54.74,54.84,65054.0,41.3065,41.3668,41.2914,41.3668,65054.0
2019-09-09 13:00:00,54.82,54.87,54.8,54.84,22813.0,41.3517,41.3894,41.3366,41.3668,22813.0
2019-09-09 13:05:00,54.83,54.85,54.79,54.83,17259.0,41.3593,41.3743,41.3291,41.3593,17259.0
2019-09-09 13:10:00,54.83,54.84,54.78,54.79,13084.0,41.3593,41.3668,41.3215,41.3291,13084.0
2019-09-09 13:15:00,54.79,54.9,54.79,54.84,63044.0,41.3291,41.4121,41.3291,41.3668,63044.0
2019-09-09 13:20:00,54.84,54.85,54.8,54.83,19683.0,41.3668,41.3743,41.3366,41.3593,19683.0
2019-09-09 13:25:00,54.83,54.84,54.8,54.82,20181.0,41.3593,41.3668,41.3366,41.3517,20181.0
2019-09-09 13:30:00,54.82,54.82,54.77,54.82,28879.0,41.3517,41.3517,41.314,41.3517,28879.0
2019-09-09 13:35:00,54.82,54.82,54.75,54.8,62081.0,41.3517,41.3517,41.2989,41.3366,62081.0
2019-09-09 13:40:00,54.8,54.81,54.73,54.75,23730.0,41.3366,41.3442,41.2838,41.2989,23730.0
2019-09-09 13:45:00,54.74,54.77,54.73,54.74,23819.0,41.2914,41.314,41.2838,41.2914,23819.0
2019-09-09 13:50:00,54.75,54.77,54.68,54.71,23463.0,41.2989,41.314,41.2461,41.2687,23463.0
2019-09-09 13:55:00,54.71,54.76,54.7,54.74,19081.0,41.2687,41.3065,41.2612,41.2914,19081.0
2019-09-09 14:00:00,54.74,54.74,54.71,54.73,27623.0,41.2914,41.2914,41.2687,41.2838,27623.0
2019-09-09 14:05:00,54.73,54.74,54.7,54.7,21422.0,41.2838,41.2914,41.2612,41.2612,21422.0
2019-09-09 14:10:00,54.7,54.8,54.66,54.8,108703.0,41.2612,41.3366,41.231,41.3366,108703.0
2019-09-09 14:15:00,54.8,54.93,54.79,54.93,103655.0,41.3366,41.4347,41.3291,41.4347,103655.0
2019-09-09 14:20:00,54.92,54.95,54.88,54.95,74879.0,41.4271,41.4498,41.397,41.4498,74879.0
2019-09-09 14:25:00,54.95,55.06,54.95,55.06,85321.0,41.4498,41.5328,41.4498,41.5328,85321.0
2019-09-09 14:30:00,55.05,55.2,55.05,55.16,114555.0,41.5252,41.6384,41.5252,41.6082,114555.0
2019-09-09 14:35:00,55.16,55.17,55.08,55.13,55556.0,41.6082,41.6157,41.5478,41.5856,55556.0
2019-09-09 14:40:00,55.13,55.2,55.11,55.19,45476.0,41.5856,41.6384,41.5705,41.6308,45476.0
2019-09-09 14:45:00,55.18,55.29,55.18,55.28,70767.0,41.6233,41.7062,41.6233,41.6987,70767.0
2019-09-09 14:50:00,55.28,55.36,55.25,55.29,87292.0,41.6987,41.759,41.6761,41.7062,87292.0
2019-09-09 14:55:00,55.29,55.47,55.28,55.46,57759.0,41.7062,41.842,41.6987,41.8345,57759.0
2019-09-09 15:00:00,55.46,55.59,55.41,55.57,112071.0,41.8345,41.9325,41.7968,41.9175,112071.0
2019-09-09 15:05:00,55.56,55.7,55.55,55.7,75990.0,41.9099,42.0155,41.9024,42.0155,75990.0
2019-09-09 15:10:00,55.69,55.69,55.46,55.55,83682.0,42.008,42.008,41.8345,41.9024,83682.0
2019-09-09 15:15:00,55.56,55.59,55.54,55.59,59324.0,41.9099,41.9325,41.8948,41.9325,59324.0
2019-09-09 15:20:00,55.58,55.64,55.57,55.61,59806.0,41.925,41.9703,41.9175,41.9476,59806.0
2019-09-09 15:25:00,55.61,55.64,55.57,55.59,86405.0,41.9476,41.9703,41.9175,41.9325,86405.0
2019-09-09 15:30:00,55.59,55.59,55.43,55.44,160714.0,41.9325,41.9325,41.8118,41.8194,160714.0
2019-09-09 15:35:00,55.43,55.49,55.4,55.43,114734.0,41.8118,41.8571,41.7892,41.8118,114734.0
2019-09-09 15:40:00,55.42,55.46,55.41,55.45,101173.0,41.8043,41.8345,41.7968,41.8269,101173.0
2019-09-09 15:45:00,55.46,55.58,55.43,55.53,166073.0,41.8345,41.925,41.8118,41.8873,166073.0
2019-09-09 15:50:00,55.53,55.58,55.5,55.58,259077.0,41.8873,41.925,41.8646,41.925,259077.0
2019-09-09 15:55:00,55.57,55.63,55.47,55.59,765948.0,41.9175,41.9627,41.842,41.9325,765948.0
2019-09-10 09:30:00,55.3,55.82,55.3,55.66,364131.0,41.7138,42.106,41.7138,41.9853,364131.0
2019-09-10 09:35:00,55.66,55.99,55.49,55.52,180673.0,41.9853,42.2343,41.8571,41.8797,180673.0
2019-09-10 09:40:00,55.52,55.9,55.52,55.85,163262.0,41.8797,42.1664,41.8797,42.1287,163262.0
2019-09-10 09:45:00,55.85,55.89,55.46,55.66,100574.0,42.1287,42.1588,41.8345,41.9853,100574.0
2019-09-10 09:50:00,55.65,55.9,55.65,55.79,328443.0,41.9778,42.1664,41.9778,42.0834,328443.0
2019-09-10 09:55:00,55.79,56.02,55.73,56.0,85756.0,42.0834,42.2569,42.0381,42.2418,85756.0
2019-09-10 10:00:00,55.99,56.17,55.89,56.16,72901.0,42.2343,42.37,42.1588,42.3625,72901.0
2019-09-10 10:05:00,56.15,56.44,56.1,56.4,150284.0,42.355,42.5737,42.3172,42.5435,150284.0
2019-09-10 10:10:00,56.4,56.55,56.21,56.32,164971.0,42.5435,42.6567,42.4002,42.4832,164971.0
2019-09-10 10:15:00,56.3,56.33,55.98,56.04,101651.0,42.4681,42.4907,42.2267,42.272,101651.0
2019-09-10 10:20:00,56.04,56.19,55.99,56.19,71052.0,42.272,42.3851,42.2343,42.3851,71052.0
2019-09-10 10:25:00,56.21,56.21,56.11,56.16,39642.0,42.4002,42.4002,42.3248,42.3625,39642.0
2019-09-10 10:30:00,56.17,56.22,55.98,56.02,103782.0,42.37,42.4078,42.2267,42.2569,103782.0
2019-09-10 10:35:00,56.02,56.22,56.02,56.13,53051.0,42.2569,42.4078,42.2569,42.3399,53051.0
2019-09-10 10:40:00,56.13,56.17,56.04,56.17,37526.0,42.3399,42.37,42.272,42.37,37526.0
2019-09-10 10:45:00,56.17,56.18,56.01,56.04,48160.0,42.37,42.3776,42.2494,42.272,48160.0
2019-09-10 10:50:00,56.04,56.07,55.87,55.88,51144.0,42.272,42.2946,42.1437,42.1513,51144.0
2019-09-10 10:55:00,55.88,55.99,55.88,55.98,56987.0,42.1513,42.2343,42.1513,42.2267,56987.0
2019-09-10 11:00:00,55.97,56.12,55.94,56.08,77514.0,42.2192,42.3323,42.1965,42.3022,77514.0
2019-09-10 11:05:00,56.08,56.18,56.08,56.11,41105.0,42.3022,42.3776,42.3022,42.3248,41105.0
2019-09-10 11:10:00,56.1,56.29,56.1,56.29,39148.0,42.3172,42.4606,42.3172,42.4606,39148.0
2019-09-10 11:15:00,56.28,56.31,56.19,56.24,42784.0,42.453,42.4756,42.3851,42.4228,42784.0
2019-09-10 11:20:00,56.24,56.35,56.24,56.29,48375.0,42.4228,42.5058,42.4228,42.4606,48375.0
2019-09-10 11:25:00,56.29,56.33,56.22,56.27,65184.0,42.4606,42.4907,42.4078,42.4455,65184.0
2019-09-10 11:30:00,56.25,56.33,56.18,56.19,45241.0,42.4304,42.4907,42.3776,42.3851,45241.0
2019-09-10 11:35:00,56.19,56.4,56.18,56.38,38515.0,42.3851,42.5435,42.3776,42.5284,38515.0
2019-09-10 11:40:00,56.38,56.53,56.38,56.53,73002.0,42.5284,42.6416,42.5284,42.6416,73002.0
2019-09-10 11:45:00,56.53,56.75,56.48,56.71,75261.0,42.6416,42.8075,42.6039,42.7774,75261.0
2019-09-10 11:50:00,56.71,56.85,56.71,56.75,99315.0,42.7774,42.883,42.7774,42.8075,99315.0
2019-09-10 11:55:00,56.75,56.79,56.69,56.71,51429.0,42.8075,42.8377,42.7623,42.7774,51429.0
2019-09-10 12:00:00,56.71,56.75,56.52,56.68,105714.0,42.7774,42.8075,42.6341,42.7547,105714.0
2019-09-10 12:05:00,56.68,56.7,56.63,56.69,55549.0,42.7547,42.7698,42.717,42.7623,55549.0
2019-09-10 12:10:00,56.72,56.76,56.66,56.66,38545.0,42.7849,42.8151,42.7397,42.7397,38545.0
2019-09-10 12:15:00,56.67,56.75,56.65,56.69,27958.0,42.7472,42.8075,42.7321,42.7623,27958.0
2019-09-10 12:20:00,56.7,56.84,56.68,56.78,34892.0,42.7698,42.8754,42.7547,42.8302,34892.0
2019-09-10 12:25:00,56.77,56.85,56.76,56.84,36657.0,42.8226,42.883,42.8151,42.8754,36657.0
2019-09-10 12:30:00,56.84,56.84,56.73,56.74,42171.0,42.8754,42.8754,42.7925,42.8,42171.0
2019-09-10 12:35:00,56.73,56.81,56.73,56.78,20370.0,42.7925,42.8528,42.7925,42.8302,20370.0
2019-09-10 12:40:00,56.78,56.81,56.72,56.8,24464.0,42.8302,42.8528,42.7849,42.8453,24464.0
2019-09-10 12:45:00,56.8,56.85,56.79,56.82,27711.0,42.8453,42.883,42.8377,42.8603,27711.0
2019-09-10 12:50:00,56.83,56.86,56.8,56.82,25975.0,42.8679,42.8905,42.8453,42.8603,25975.0
2019-09-10 12:55:00,56.82,56.82,56.72,56.72,32564.0,42.8603,42.8603,42.7849,42.7849,32564.0
2019-09-10 13:00:00,56.72,56.73,56.64,56.67,41721.0,42.7849,42.7925,42.7246,42.7472,41721.0
2019-09-10 13:05:00,56.66,56.71,56.61,56.67,44299.0,42.7397,42.7774,42.7019,42.7472,44299.0
2019-09-10 13:10:00,56.68,56.75,56.68,56.75,42954.0,42.7547,42.8075,42.7547,42.8075,42954.0
2019-09-10 13:15:00,56.76,56.77,56.66,56.71,29366.0,42.8151,42.8226,42.7397,42.7774,29366.0
2019-09-10 13:20:00,56.72,56.85,56.71,56.84,19414.0,42.7849,42.883,42.7774,42.8754,19414.0
2019-09-10 13:25:00,56.84,56.85,56.82,56.83,21103.0,42.8754,42.883,42.8603,42.8679,21103.0
2019-09-10 13:30:00,56.83,56.85,56.81,56.84,19608.0,42.8679,42.883,42.8528,42.8754,19608.0
2019-09-10 13:35:00,56.83,56.85,56.81,56.82,34939.0,42.8679,42.883,42.8528,42.8603,34939.0
2019-09-10 13:40:00,56.82,56.82,56.76,56.79,45632.0,42.8603,42.8603,42.8151,42.8377,45632.0
2019-09-10 13:45:00,56.8,56.86,56.77,56.85,36648.0,42.8453,42.8905,42.8226,42.883,36648.0
2019-09-10 13:50:00,56.86,57.0,56.85,56.96,82414.0,42.8905,42.9961,42.883,42.966,82414.0
2019-09-10 13:55:00,56.95,56.96,56.79,56.8,25878.0,42.9584,42.966,42.8377,42.8453,25878.0
2019-09-10 14:00:00,56.79,56.82,56.65,56.72,49804.0,42.8377,42.8603,42.7321,42.7849,49804.0
2019-09-10 14:05:00,56.73,56.73,56.64,56.67,39612.0,42.7925,42.7925,42.7246,42.7472,39612.0
2019-09-10 14:10:00,56.67,56.75,56.66,56.71,26267.0,42.7472,42.8075,42.7397,42.7774,26267.0
2019-09-10 14:15:00,56.71,56.76,56.66,56.68,31237.0,42.7774,42.8151,42.7397,42.7547,31237.0
2019-09-10 14:20:00,56.67,56.78,56.66,56.75,32731.0,42.7472,42.8302,42.7397,42.8075,32731.0
2019-09-10 14:25:00,56.75,56.75,56.67,56.7,65607.0,42.8075,42.8075,42.7472,42.7698,65607.0
2019-09-10 14:30:00,56.71,56.72,56.56,56.58,133119.0,42.7774,42.7849,42.6642,42.6793,133119.0
2019-09-10 14:35:00,56.58,56.58,56.46,56.53,51931.0,42.6793,42.6793,42.5888,42.6416,51931.0
2019-09-10 14:40:00,56.53,56.55,56.48,56.49,35230.0,42.6416,42.6567,42.6039,42.6114,35230.0
2019-09-10 14:45:00,56.47,56.55,56.47,56.49,51127.0,42.5963,42.6567,42.5963,42.6114,51127.0
2019-09-10 14:50:00,56.49,56.61,56.46,56.61,34640.0,42.6114,42.7019,42.5888,42.7019,34640.0
2019-09-10 14:55:00,56.61,56.71,56.58,56.71,107888.0,42.7019,42.7774,42.6793,42.7774,107888.0
2019-09-10 15:00:00,56.72,56.76,56.68,56.74,35079.0,42.7849,42.8151,42.7547,42.8,35079.0
2019-09-10 15:05:00,56.74,56.76,56.69,56.76,32764.0,42.8,42.8151,42.7623,42.8151,32764.0
2019-09-10 15:10:00,56.77,56.86,56.77,56.85,51311.0,42.8226,42.8905,42.8226,42.883,51311.0
2019-09-10 15:15:00,56.85,56.91,56.83,56.9,39499.0,42.883,42.9282,42.8679,42.9207,39499.0
2019-09-10 15:20:00,56.9,56.91,56.81,56.83,39121.0,42.9207,42.9282,42.8528,42.8679,39121.0
2019-09-10 15:25:00,56.84,56.84,56.77,56.81,54981.0,42.8754,42.8754,42.8226,42.8528,54981.0
2019-09-10 15:30:00,56.81,56.83,56.75,56.77,44153.0,42.8528,42.8679,42.8075,42.8226,44153.0
2019-09-10 15:35:00,56.77,56.78,56.67,56.68,59486.0,42.8226,42.8302,42.7472,42.7547,59486.0
2019-09-10 15:40:00,56.68,56.75,56.67,56.73,56958.0,42.7547,42.8075,42.7472,42.7925,56958.0
2019-09-10 15:45:00,56.73,56.73,56.69,56.71,67381.0,42.7925,42.7925,42.7623,42.7774,67381.0
2019-09-10 15:50:00,56.72,56.73,56.67,56.7,117759.0,42.7849,42.7925,42.7472,42.7698,117759.0
2019-09-10 15:55:00,56.7,56.89,56.7,56.88,311211.0,42.7698,42.9132,42.7698,42.9056,311211.0
2019-09-11 09:30:00,57.34,57.64,57.05,57.33,166323.0,43.2526,43.4789,43.0338,43.2451,166323.0
2019-09-11 09:35:00,57.3,57.46,56.83,57.1,120854.0,43.2224,43.3431,42.8679,43.0716,120854.0
2019-09-11 09:40:00,57.12,57.45,57.11,57.45,48578.0,43.0866,43.3356,43.0791,43.3356,48578.0
2019-09-11 09:45:00,57.47,57.8,57.42,57.74,113817.0,43.3507,43.5996,43.3129,43.5543,113817.0
2019-09-11 09:50:00,57.74,57.74,57.56,57.69,63591.0,43.5543,43.5543,43.4185,43.5166,63591.0
2019-09-11 09:55:00,57.69,57.69,57.26,57.35,56185.0,43.5166,43.5166,43.1922,43.2601,56185.0
2019-09-11 10:00:00,57.37,57.6,57.22,57.37,75442.0,43.2752,43.4487,43.1621,43.2752,75442.0
2019-09-11 10:05:00,57.36,57.58,57.32,57.5,61674.0,43.2677,43.4336,43.2375,43.3733,61674.0
2019-09-11 10:10:00,57.49,57.53,57.21,57.24,141774.0,43.3657,43.3959,43.1545,43.1772,141774.0
2019-09-11 10:15:00,57.26,57.38,57.2,57.24,86687.0,43.1922,43.2828,43.147,43.1772,86687.0
2019-09-11 10:20:00,57.26,57.48,57.22,57.42,53977.0,43.1922,43.3582,43.1621,43.3129,53977.0
2019-09-11 10:25:00,57.41,57.44,57.33,57.41,45940.0,43.3054,43.328,43.2451,43.3054,45940.0
2019-09-11 10:30:00,57.41,57.53,57.34,57.46,49576.0,43.3054,43.3959,43.2526,43.3431,49576.0
2019-09-11 10:35:00,57.45,57.57,57.42,57.49,41232.0,43.3356,43.4261,43.3129,43.3657,41232.0
2019-09-11 10:40:00,57.48,57.58,57.45,57.57,30722.0,43.3582,43.4336,43.3356,43.4261,30722.0
2019-09-11 10:45:00,57.59,57.6,57.45,57.52,80717.0,43.4412,43.4487,43.3356,43.3884,80717.0
2019-09-11 10:50:00,57.54,57.72,57.49,57.7,46868.0,43.4035,43.5392,43.3657,43.5241,46868.0
2019-09-11 10:55:00,57.71,57.8,57.7,57.8,47444.0,43.5317,43.5996,43.5241,43.5996,47444.0
2019-09-11 11:00:00,57.8,57.83,57.67,57.78,41197.0,43.5996,43.6222,43.5015,43.5845,41197.0
2019-09-11 11:05:00,57.78,57.79,57.67,57.71,41527.0,43.5845,43.592,43.5015,43.5317,41527.0
2019-09-11 11:10:00,57.7,57.72,57.52,57.52,58609.0,43.5241,43.5392,43.3884,43.3884,58609.0
2019-09-11 11:15:00,57.51,57.64,57.51,57.59,53959.0,43.3808,43.4789,43.3808,43.4412,53959.0
2019-09-11 11:20:00,57.59,57.59,57.4,57.4,51266.0,43.4412,43.4412,43.2979,43.2979,51266.0
2019-09-11 11:25:00,57.4,57.43,57.21,57.23,53554.0,43.2979,43.3205,43.1545,43.1696,53554.0
2019-09-11 11:30:00,57.24,57.49,57.24,57.44,70800.0,43.1772,43.3657,43.1772,43.328,70800.0
2019-09-11 11:35:00,57.44,57.47,57.31,57.32,39034.0,43.328,43.3507,43.23,43.2375,39034.0
2019-09-11 11:40:00,57.32,57.33,57.22,57.32,53789.0,43.2375,43.2451,43.1621,43.2375,53789.0
2019-09-11 11:45:00,57.32,57.33,57.17,57.23,46536.0,43.2375,43.2451,43.1244,43.1696,46536.0
2019-09-11 11:50:00,57.24,57.33,57.21,57.31,36399.0,43.1772,43.2451,43.1545,43.23,36399.0
2019-09-11 11:55:00,57.32,57.43,57.32,57.4,24167.0,43.2375,43.3205,43.2375,43.2979,24167.0
2019-09-11 12:00:00,57.4,57.47,57.37,57.46,32942.0,43.2979,43.3507,43.2752,43.3431,32942.0
2019-09-11 12:05:00,57.45,57.5,57.41,57.47,60837.0,43.3356,43.3733,43.3054,43.3507,60837.0
2019-09-11 12:10:00,57.46,57.49,57.39,57.47,39224.0,43.3431,43.3657,43.2903,43.3507,39224.0
2019-09-11 12:15:00,57.47,57.47,57.3,57.3,121575.0,43.3507,43.3507,43.2224,43.2224,121575.0
2019-09-11 12:20:00,57.3,57.36,57.23,57.31,55885.0,43.2224,43.2677,43.1696,43.23,55885.0
2019-09-11 12:25:00,57.32,57.36,57.25,57.35,50268.0,43.2375,43.2677,43.1847,43.2601,50268.0
2019-09-11 12:30:00,57.34,57.36,57.26,57.35,35014.0,43.2526,43.2677,43.1922,43.2601,35014.0
2019-09-11 12:35:00,57.36,57.44,57.34,57.44,44960.0,43.2677,43.328,43.2526,43.328,44960.0
2019-09-11 12:40:00,57.42,57.5,57.41,57.49,26310.0,43.3129,43.3733,43.3054,43.3657,26310.0
2019-09-11 12:45:00,57.49,57.5,57.36,57.37,28423.0,43.3657,43.3733,43.2677,43.2752,28423.0
2019-09-11 12:50:00,57.37,57.51,57.36,57.51,28524.0,43.2752,43.3808,43.2677,43.3808,28524.0
2019-09-11 12:55:00,57.51,57.52,57.37,57.4,49401.0,43.3808,43.3884,43.2752,43.2979,49401.0
2019-09-11 13:00:00,57.4,57.42,57.32,57.33,26611.0,43.2979,43.3129,43.2375,43.2451,26611.0
2019-09-11 13:05:00,57.34,57.4,57.3,57.34,26355.0,43.2526,43.2979,43.2224,43.2526,26355.0
2019-09-11 13:10:00,57.34,57.36,57.27,57.28,12303.0,43.2526,43.2677,43.1998,43.2073,12303.0
2019-09-11 13:15:00,57.28,57.29,57.21,57.28,56822.0,43.2073,43.2149,43.1545,43.2073,56822.0
2019-09-11 13:20:00,57.28,57.29,57.21,57.22,33900.0,43.2073,43.2149,43.1545,43.1621,33900.0
2019-09-11 13:25:00,57.23,57.3,57.22,57.27,62051.0,43.1696,43.2224,43.1621,43.1998,62051.0
2019-09-11 13:30:00,57.27,57.28,57.15,57.21,49389.0,43.1998,43.2073,43.1093,43.1545,49389.0
2019-09-11 13:35:00,57.22,57.4,57.21,57.4,61157.0,43.1621,43.2979,43.1545,43.2979,61157.0
2019-09-11 13:40:00,57.39,57.53,57.38,57.44,38609.0,43.2903,43.3959,43.2828,43.328,38609.0
2019-09-11 13:45:00,57.43,57.46,57.4,57.46,21451.0,43.3205,43.3431,43.2979,43.3431,21451.0
2019-09-11 13:50:00,57.47,57.51,57.43,57.45,30256.0,43.3507,43.3808,43.3205,43.3356,30256.0
2019-09-11 13:55:00,57.43,57.46,57.4,57.46,21058.0,43.3205,43.3431,43.2979,43.3431,21058.0
2019-09-11 14:00:00,57.46,57.5,57.42,57.48,21218.0,43.3431,43.3733,43.3129,43.3582,21218.0
2019-09-11 14:05:00,57.49,57.52,57.47,57.48,32339.0,43.3657,43.3884,43.3507,43.3582,32339.0
2019-09-11 14:10:00,57.48,57.51,57.46,57.49,12501.0,43.3582,43.3808,43.3431,43.3657,12501.0
2019-09-11 14:15:00,57.49,57.51,57.46,57.47,21415.0,43.3657,43.3808,43.3431,43.3507,21415.0
2019-09-11 14:20:00,57.47,57.52,57.47,57.48,27362.0,43.3507,43.3884,43.3507,43.3582,27362.0
2019-09-11 14:25:00,57.48,57.53,57.46,57.5,26591.0,43.3582,43.3959,43.3431,43.3733,26591.0
2019-09-11 14:30:00,57.5,57.55,57.5,57.53,52934.0,43.3733,43.411,43.3733,43.3959,52934.0
2019-09-11 14:35:00,57.53,57.54,57.44,57.5,42203.0,43.3959,43.4035,43.328,43.3733,42203.0
2019-09-11 14:40:00,57.5,57.56,57.5,57.55,57015.0,43.3733,43.4185,43.3733,43.411,57015.0
2019-09-11 14:45:00,57.55,57.64,57.55,57.59,52359.0,43.411,43.4789,43.411,43.4412,52359.0
2019-09-11 14:50:00,57.58,57.71,57.58,57.68,37464.0,43.4336,43.5317,43.4336,43.5091,37464.0
2019-09-11 14:55:00,57.67,57.69,57.61,57.69,28208.0,43.5015,43.5166,43.4563,43.5166,28208.0
2019-09-11 15:00:00,57.69,57.75,57.69,57.75,37609.0,43.5166,43.5619,43.5166,43.5619,37609.0
2019-09-11 15:05:00,57.75,57.78,57.7,57.73,38443.0,43.5619,43.5845,43.5241,43.5468,38443.0
2019-09-11 15:10:00,57.74,57.84,57.73,57.83,64990.0,43.5543,43.6298,43.5468,43.6222,64990.0
2019-09-11 15:15:00,57.83,57.9,57.79,57.87,86343.0,43.6222,43.675,43.592,43.6524,86343.0
2019-09-11 15:20:00,57.87,57.94,57.87,57.91,71562.0,43.6524,43.7052,43.6524,43.6826,71562.0
2019-09-11 15:25:00,57.92,57.95,57.87,57.92,113983.0,43.6901,43.7127,43.6524,43.6901,113983.0
2019-09-11 15:30:00,57.92,58.0,57.9,58.0,128962.0,43.6901,43.7504,43.675,43.7504,128962.0
2019-09-11 15:35:00,57.99,58.0,57.94,57.99,144020.0,43.7429,43.7504,43.7052,43.7429,144020.0
2019-09-11 15:40:00,57.98,58.0,57.92,57.96,127154.0,43.7354,43.7504,43.6901,43.7203,127154.0
2019-09-11 15:45:00,57.95,57.98,57.9,57.96,113475.0,43.7127,43.7354,43.675,43.7203,113475.0
2019-09-11 15:50:00,57.97,58.07,57.96,58.05,156327.0,43.7278,43.8032,43.7203,43.7882,156327.0
2019-09-11 15:55:00,58.05,58.1,57.94,58.05,490506.0,43.7882,43.8259,43.7052,43.7882,490506.0
2019-09-12 09:30:00,58.0,58.0,57.16,57.35,222067.0,43.7504,43.7504,43.1168,43.2601,222067.0
2019-09-12 09:35:00,57.4,57.47,57.2,57.46,83255.0,43.2979,43.3507,43.147,43.3431,83255.0
2019-09-12 09:40:00,57.48,57.54,57.13,57.23,99473.0,43.3582,43.4035,43.0942,43.1696,99473.0
2019-09-12 09:45:00,57.25,57.25,56.73,56.73,157396.0,43.1847,43.1847,42.7925,42.7925,157396.0
2019-09-12 09:50:00,56.72,56.86,56.62,56.68,79998.0,42.7849,42.8905,42.7095,42.7547,79998.0
2019-09-12 09:55:00,56.7,56.71,56.48,56.51,63486.0,42.7698,42.7774,42.6039,42.6265,63486.0
2019-09-12 10:00:00,56.53,56.63,56.38,56.61,90226.0,42.6416,42.717,42.5284,42.7019,90226.0
2019-09-12 10:05:00,56.6,56.61,56.37,56.37,74751.0,42.6944,42.7019,42.5209,42.5209,74751.0
2019-09-12 10:10:00,56.37,56.85,56.15,56.71,216916.0,42.5209,42.883,42.355,42.7774,216916.0
2019-09-12 10:15:00,56.73,56.99,56.65,56.81,113072.0,42.7925,42.9886,42.7321,42.8528,113072.0
2019-09-12 10:20:00,56.83,56.86,56.32,56.33,100424.0,42.8679,42.8905,42.4832,42.4907,100424.0
2019-09-12 10:25:00,56.33,56.37,56.08,56.09,163072.0,42.4907,42.5209,42.3022,42.3097,163072.0
2019-09-12 10:30:00,56.09,56.14,55.56,55.62,132398.0,42.3097,42.3474,41.9099,41.9552,132398.0
2019-09-12 10:35:00,55.6,55.86,55.59,55.75,125202.0,41.9401,42.1362,41.9325,42.0532,125202.0
2019-09-12 10:40:00,55.73,55.88,55.73,55.81,60642.0,42.0381,42.1513,42.0381,42.0985,60642.0
2019-09-12 10:45:00,55.81,55.84,55.52,55.66,94494.0,42.0985,42.1211,41.8797,41.9853,94494.0
2019-09-12 10:50:00,55.7,55.77,55.39,55.53,104616.0,42.0155,42.0683,41.7817,41.8873,104616.0
2019-09-12 10:55:00,55.49,55.61,55.41,55.5,67483.0,41.8571,41.9476,41.7968,41.8646,67483.0
2019-09-12 11:00:00,55.48,55.51,55.26,55.38,107684.0,41.8496,41.8722,41.6836,41.7741,107684.0
2019-09-12 11:05:00,55.37,55.51,55.34,55.39,70639.0,41.7666,41.8722,41.744,41.7817,70639.0
2019-09-12 11:10:00,55.39,55.47,55.33,55.44,66736.0,41.7817,41.842,41.7364,41.8194,66736.0
2019-09-12 11:15:00,55.45,55.71,55.43,55.7,44157.0,41.8269,42.0231,41.8118,42.0155,44157.0
2019-09-12 11:20:00,55.7,55.9,55.7,55.79,64001.0,42.0155,42.1664,42.0155,42.0834,64001.0
2019-09-12 11:25:00,55.79,55.93,55.76,55.91,47297.0,42.0834,42.189,42.0608,42.1739,47297.0
2019-09-12 11:30:00,55.92,55.94,55.73,55.86,52182.0,42.1815,42.1965,42.0381,42.1362,52182.0
2019-09-12 11:35:00,55.84,56.02,55.78,55.99,56316.0,42.1211,42.2569,42.0759,42.2343,56316.0
2019-09-12 11:40:00,55.97,56.13,55.97,56.11,57273.0,42.2192,42.3399,42.2192,42.3248,57273.0
2019-09-12 11:45:00,56.11,56.2,56.09,56.16,89176.0,42.3248,42.3927,42.3097,42.3625,89176.0
2019-09-12 11:50:00,56.17,56.17,56.06,56.07,33296.0,42.37,42.37,42.2871,42.2946,33296.0
2019-09-12 11:55:00,56.07,56.07,55.95,56.02,49487.0,42.2946,42.2946,42.2041,42.2569,49487.0
2019-09-12 12:00:00,56.01,56.08,55.98,55.98,31028.0,42.2494,42.3022,42.2267,42.2267,31028.0
2019-09-12 12:05:00,55.98,56.08,55.96,56.06,25731.0,42.2267,42.3022,42.2116,42.2871,25731.0
2019-09-12 12:10:00,56.07,56.11,56.03,56.07,24717.0,42.2946,42.3248,42.2644,42.2946,24717.0
2019-09-12 12:15:00,56.07,56.08,55.99,56.05,24274.0,42.2946,42.3022,42.2343,42.2795,24274.0
2019-09-12 12:20:00,56.06,56.16,56.06,56.09,24751.0,42.2871,42.3625,42.2871,42.3097,24751.0
2019-09-12 12:25:00,56.1,56.13,56.08,56.09,21959.0,42.3172,42.3399,42.3022,42.3097,21959.0
2019-09-12 12:30:00,56.09,56.22,56.05,56.19,34620.0,42.3097,42.4078,42.2795,42.3851,34620.0
2019-09-12 12:35:00,56.18,56.21,56.1,56.11,70829.0,42.3776,42.4002,42.3172,42.3248,70829.0
2019-09-12 12:40:00,56.11,56.12,56.06,56.09,27063.0,42.3248,42.3323,42.2871,42.3097,27063.0
2019-09-12 12:45:00,56.09,56.12,55.98,55.99,43783.0,42.3097,42.3323,42.2267,42.2343,43783.0
2019-09-12 12:50:00,55.99,56.04,55.96,56.03,21573.0,42.2343,42.272,42.2116,42.2644,21573.0
2019-09-12 12:55:00,56.03,56.04,55.85,55.88,35268.0,42.2644,42.272,42.1287,42.1513,35268.0
2019-09-12 13:00:00,55.88,56.03,55.88,56.0,33086.0,42.1513,42.2644,42.1513,42.2418,33086.0
2019-09-12 13:05:00,56.0,56.0,55.82,55.87,32226.0,42.2418,42.2418,42.106,42.1437,32226.0
2019-09-12 13:10:00,55.88,55.97,55.82,55.96,35129.0,42.1513,42.2192,42.106,42.2116,35129.0
2019-09-12 13:15:00,55.94,55.99,55.9,55.96,24925.0,42.1965,42.2343,42.1664,42.2116,24925.0
2019-09-12 13:20:00,55.95,55.97,55.88,55.89,23429.0,42.2041,42.2192,42.1513,42.1588,23429.0
2019-09-12 13:25:00,55.89,55.89,55.8,55.83,40398.0,42.1588,42.1588,42.0909,42.1136,40398.0
2019-09-12 13:30:00,55.84,55.92,55.83,55.9,36402.0,42.1211,42.1815,42.1136,42.1664,36402.0
2019-09-12 13:35:00,55.9,55.9,55.77,55.81,49798.0,42.1664,42.1664,42.0683,42.0985,49798.0
2019-09-12 13:40:00,55.82,55.9,55.81,55.87,26980.0,42.106,42.1664,42.0985,42.1437,26980.0
2019-09-12 13:45:00,55.87,55.88,55.81,55.86,25636.0,42.1437,42.1513,42.0985,42.1362,25636.0
2019-09-12 13:50:00,55.86,55.87,55.81,55.84,27387.0,42.1362,42.1437,42.0985,42.1211,27387.0
2019-09-12 13:55:00,55.84,55.86,55.73,55.74,33119.0,42.1211,42.1362,42.0381,42.0457,33119.0
2019-09-12 14:00:00,55.73,55.75,55.65,55.69,29871.0,42.0381,42.0532,41.9778,42.008,29871.0
2019-09-12 14:05:00,55.69,55.73,55.67,55.68,27520.0,42.008,42.0381,41.9929,42.0004,27520.0
2019-09-12 14:10:00,55.68,55.77,55.66,55.71,31790.0,42.0004,42.0683,41.9853,42.0231,31790.0
2019-09-12 14:15:00,55.71,55.8,55.7,55.76,33515.0,42.0231,42.0909,42.0155,42.0608,33515.0
2019-09-12 14:20:00,55.75,55.76,55.65,55.67,23827.0,42.0532,42.0608,41.9778,41.9929,23827.0
2019-09-12 14:25:00,55.68,55.73,55.65,55.71,25970.0,42.0004,42.0381,41.9778,42.0231,25970.0
2019-09-12 14:30:00,55.71,55.79,55.7,55.74,65367.0,42.0231,42.0834,42.0155,42.0457,65367.0
2019-09-12 14:35:00,55.74,55.85,55.73,55.79,37834.0,42.0457,42.1287,42.0381,42.0834,37834.0
2019-09-12 14:40:00,55.8,55.85,55.78,55.79,21611.0,42.0909,42.1287,42.0759,42.0834,21611.0
2019-09-12 14:45:00,55.79,55.83,55.77,55.77,32831.0,42.0834,42.1136,42.0683,42.0683,32831.0
2019-09-12 14:50:00,55.77,55.82,55.77,55.8,30817.0,42.0683,42.106,42.0683,42.0909,30817.0
2019-09-12 14:55:00,55.79,55.8,55.74,55.75,33776.0,42.0834,42.0909,42.0457,42.0532,33776.0
2019-09-12 15:00:00,55.74,55.75,55.65,55.67,32303.0,42.0457,42.0532,41.9778,41.9929,32303.0
2019-09-12 15:05:00,55.66,55.72,55.66,55.71,28380.0,41.9853,42.0306,41.9853,42.0231,28380.0
2019-09-12 15:10:00,55.71,55.76,55.69,55.73,48932.0,42.0231,42.0608,42.008,42.0381,48932.0
2019-09-12 15:15:00,55.74,55.76,55.59,55.6,53298.0,42.0457,42.0608,41.9325,41.9401,53298.0
2019-09-12 15:20:00,55.59,55.65,55.56,55.64,45164.0,41.9325,41.9778,41.9099,41.9703,45164.0
2019-09-12 15:25:00,55.63,55.64,55.55,55.55,67393.0,41.9627,41.9703,41.9024,41.9024,67393.0
2019-09-12 15:30:00,55.56,55.67,55.54,55.66,61398.0,41.9099,41.9929,41.8948,41.9853,61398.0
2019-09-12 15:35:00,55.66,55.7,55.65,55.7,67583.0,41.9853,42.0155,41.9778,42.0155,67583.0
2019-09-12 15:40:00,55.7,55.77,55.67,55.75,75210.0,42.0155,42.0683,41.9929,42.0532,75210.0
2019-09-12 15:45:00,55.76,55.79,55.71,55.72,88520.0,42.0608,42.0834,42.0231,42.0306,88520.0
2019-09-12 15:50:00,55.72,55.72,55.5,55.61,229453.0,42.0306,42.0306,41.8646,41.9476,229453.0
2019-09-12 15:55:00,55.6,55.62,55.53,55.57,292938.0,41.9401,41.9552,41.8873,41.9175,292938.0
2019-09-13 09:30:00,55.6,56.29,55.3,55.98,162240.0,41.9401,42.4606,41.7138,42.2267,162240.0
2019-09-13 09:35:00,56.0,56.43,55.99,56.42,88069.0,42.2418,42.5662,42.2343,42.5586,88069.0
2019-09-13 09:40:00,56.42,56.44,55.82,55.84,65263.0,42.5586,42.5737,42.106,42.1211,65263.0
2019-09-13 09:45:00,55.84,55.89,55.58,55.79,62718.0,42.1211,42.1588,41.925,42.0834,62718.0
2019-09-13 09:50:00,55.79,55.98,55.77,55.98,52857.0,42.0834,42.2267,42.0683,42.2267,52857.0
2019-09-13 09:55:00,55.98,55.98,55.79,55.93,40861.0,42.2267,42.2267,42.0834,42.189,40861.0
2019-09-13 10:00:00,55.94,56.0,55.76,56.0,43498.0,42.1965,42.2418,42.0608,42.2418,43498.0
2019-09-13 10:05:00,55.98,56.1,55.82,55.82,39513.0,42.2267,42.3172,42.106,42.106,39513.0
2019-09-13 10:10:00,55.81,56.01,55.72,55.93,37494.0,42.0985,42.2494,42.0306,42.189,37494.0
2019-09-13 10:15:00,55.92,56.11,55.9,56.03,40351.0,42.1815,42.3248,42.1664,42.2644,40351.0
2019-09-13 10:20:00,56.03,56.18,56.02,56.13,55970.0,42.2644,42.3776,42.2569,42.3399,55970.0
2019-09-13 10:25:00,56.13,56.31,56.12,56.2,42513.0,42.3399,42.4756,42.3323,42.3927,42513.0
2019-09-13 10:30:00,56.21,56.24,56.11,56.17,32520.0,42.4002,42.4228,42.3248,42.37,32520.0
2019-09-13 10:35:00,56.15,56.16,55.98,56.01,54214.0,42.355,42.3625,42.2267,42.2494,54214.0
2019-09-13 10:40:00,56.0,56.04,55.97,56.03,24688.0,42.2418,42.272,42.2192,42.2644,24688.0
2019-09-13 10:45:00,56.04,56.04,55.94,56.02,26774.0,42.272,42.272,42.1965,42.2569,26774.0
2019-09-13 10:50:00,56.02,56.07,55.95,55.99,24291.0,42.2569,42.2946,42.2041,42.2343,24291.0
2019-09-13 10:55:00,56.01,56.06,55.98,56.02,19797.0,42.2494,42.2871,42.2267,42.2569,19797.0
2019-09-13 11:00:00,56.03,56.03,55.89,55.96,40700.0,42.2644,42.2644,42.1588,42.2116,40700.0
2019-09-13 11:05:00,55.97,56.02,55.97,56.01,26356.0,42.2192,42.2569,42.2192,42.2494,26356.0
2019-09-13 11:10:00,56.01,56.07,55.99,56.06,17771.0,42.2494,42.2946,42.2343,42.2871,17771.0
2019-09-13 11:15:00,56.05,56.08,56.0,56.02,25082.0,42.2795,42.3022,42.2418,42.2569,25082.0
2019-09-13 11:20:00,56.01,56.03,55.97,55.99,16759.0,42.2494,42.2644,42.2192,42.2343,16759.0
2019-09-13 11:25:00,56.0,56.02,55.92,55.93,29373.0,42.2418,42.2569,42.1815,42.189,29373.0
2019-09-13 11:30:00,55.93,56.02,55.92,55.93,24729.0,42.189,42.2569,42.1815,42.189,24729.0
2019-09-13 11:35:00,55.93,55.95,55.78,55.8,31677.0,42.189,42.2041,42.0759,42.0909,31677.0
2019-09-13 11:40:00,55.8,55.87,55.77,55.8,24606.0,42.0909,42.1437,42.0683,42.0909,24606.0
2019-09-13 11:45:00,55.8,55.84,55.79,55.8,22759.0,42.0909,42.1211,42.0834,42.0909,22759.0
2019-09-13 11:50:00,55.8,55.84,55.73,55.76,30910.0,42.0909,42.1211,42.0381,42.0608,30910.0
2019-09-13 11:55:00,55.76,55.84,55.73,55.76,24551.0,42.0608,42.1211,42.0381,42.0608,24551.0
2019-09-13 12:00:00,55.76,55.87,55.7,55.87,22060.0,42.0608,42.1437,42.0155,42.1437,22060.0
2019-09-13 12:05:00,55.85,55.89,55.81,55.85,19807.0,42.1287,42.1588,42.0985,42.1287,19807.0
2019-09-13 12:10:00,55.86,55.87,55.82,55.85,13540.0,42.1362,42.1437,42.106,42.1287,13540.0
2019-09-13 12:15:00,55.86,55.87,55.8,55.83,18271.0,42.1362,42.1437,42.0909,42.1136,18271.0
2019-09-13 12:20:00,55.83,55.84,55.71,55.76,23937.0,42.1136,42.1211,42.0231,42.0608,23937.0
2019-09-13 12:25:00,55.76,55.77,55.65,55.69,22048.0,42.0608,42.0683,41.9778,42.008,22048.0
2019-09-13 12:30:00,55.69,55.73,55.67,55.7,24651.0,42.008,42.0381,41.9929,42.0155,24651.0
2019-09-13 12:35:00,55.7,55.73,55.67,55.67,17910.0,42.0155,42.0381,41.9929,41.9929,17910.0
2019-09-13 12:40:00,55.67,55.69,55.59,55.69,27019.0,41.9929,42.008,41.9325,42.008,27019.0
2019-09-13 12:45:00,55.69,55.75,55.64,55.75,15697.0,42.008,42.0532,41.9703,42.0532,15697.0
2019-09-13 12:50:00,55.75,55.81,55.72,55.75,23209.0,42.0532,42.0985,42.0306,42.0532,23209.0
2019-09-13 12:55:00,55.74,55.79,55.74,55.77,14377.0,42.0457,42.0834,42.0457,42.0683,14377.0
2019-09-13 13:00:00,55.77,55.81,55.76,55.78,14591.0,42.0683,42.0985,42.0608,42.0759,14591.0
2019-09-13 13:05:00,55.78,55.83,55.74,55.83,34009.0,42.0759,42.1136,42.0457,42.1136,34009.0
2019-09-13 13:10:00,55.83,55.87,55.78,55.87,15508.0,42.1136,42.1437,42.0759,42.1437,15508.0
2019-09-13 13:15:00,55.87,55.94,55.85,55.94,20302.0,42.1437,42.1965,42.1287,42.1965,20302.0
2019-09-13 13:20:00,55.93,55.94,55.87,55.92,20462.0,42.189,42.1965,42.1437,42.1815,20462.0
2019-09-13 13:25:00,55.91,55.94,55.91,55.92,17392.0,42.1739,42.1965,42.1739,42.1815,17392.0
2019-09-13 13:30:00,55.92,55.92,55.77,55.79,24042.0,42.1815,42.1815,42.0683,42.0834,24042.0
2019-09-13 13:35:00,55.79,55.88,55.79,55.87,17134.0,42.0834,42.1513,42.0834,42.1437,17134.0
2019-09-13 13:40:00,55.87,55.87,55.81,55.82,18410.0,42.1437,42.1437,42.0985,42.106,18410.0
2019-09-13 13:45:00,55.82,55.9,55.8,55.9,17364.0,42.106,42.1664,42.0909,42.1664,17364.0
2019-09-13 13:50:00,55.91,56.02,55.9,55.97,23081.0,42.1739,42.2569,42.1664,42.2192,23081.0
2019-09-13 13:55:00,55.97,56.01,55.89,55.91,19301.0,42.2192,42.2494,42.1588,42.1739,19301.0
2019-09-13 14:00:00,55.9,55.97,55.9,55.94,13849.0,42.1664,42.2192,42.1664,42.1965,13849.0
2019-09-13 14:05:00,55.95,56.0,55.95,55.96,18002.0,42.2041,42.2418,42.2041,42.2116,18002.0
2019-09-13 14:10:00,55.96,55.99,55.93,55.96,15001.0,42.2116,42.2343,42.189,42.2116,15001.0
2019-09-13 14:15:00,55.96,55.98,55.93,55.95,17805.0,42.2116,42.2267,42.189,42.2041,17805.0
2019-09-13 14:20:00,55.95,56.02,55.94,56.02,21408.0,42.2041,42.2569,42.1965,42.2569,21408.0
2019-09-13 14:25:00,56.02,56.05,56.0,56.03,28859.0,42.2569,42.2795,42.2418,42.2644,28859.0
2019-09-13 14:30:00,56.04,56.1,56.03,56.08,28992.0,42.272,42.3172,42.2644,42.3022,28992.0
2019-09-13 14:35:00,56.08,56.15,56.08,56.11,26984.0,42.3022,42.355,42.3022,42.3248,26984.0
2019-09-13 14:40:00,56.1,56.15,56.08,56.15,22235.0,42.3172,42.355,42.3022,42.355,22235.0
2019-09-13 14:45:00,56.15,56.16,56.09,56.1,16192.0,42.355,42.3625,42.3097,42.3172,16192.0
2019-09-13 14:50:00,56.11,56.14,56.05,56.06,25267.0,42.3248,42.3474,42.2795,42.2871,25267.0
2019-09-13 14:55:00,56.07,56.09,56.02,56.03,21434.0,42.2946,42.3097,42.2569,42.2644,21434.0
2019-09-13 15:00:00,56.04,56.06,56.0,56.06,22579.0,42.272,42.2871,42.2418,42.2871,22579.0
2019-09-13 15:05:00,56.05,56.07,56.0,56.01,27942.0,42.2795,42.2946,42.2418,42.2494,27942.0
2019-09-13 15:10:00,56.0,56.03,55.96,56.02,19937.0,42.2418,42.2644,42.2116,42.2569,19937.0
2019-09-13 15:15:00,56.02,56.02,55.93,55.94,28428.0,42.2569,42.2569,42.189,42.1965,28428.0
2019-09-13 15:20:00,55.93,55.96,55.91,55.96,17791.0,42.189,42.2116,42.1739,42.2116,17791.0
2019-09-13 15:25:00,55.95,56.01,55.94,56.0,24482.0,42.2041,42.2494,42.1965,42.2418,24482.0
2019-09-13 15:30:00,56.0,56.02,55.97,55.98,44060.0,42.2418,42.2569,42.2192,42.2267,44060.0
2019-09-13 15:35:00,55.98,55.99,55.92,55.92,30885.0,42.2267,42.2343,42.1815,42.1815,30885.0
2019-09-13 15:40:00,55.92,55.97,55.9,55.91,44052.0,42.1815,42.2192,42.1664,42.1739,44052.0
2019-09-13 15:45:00,55.91,55.99,55.91,55.97,49074.0,42.1739,42.2343,42.1739,42.2192,49074.0
2019-09-13 15:50:00,55.97,56.0,55.93,55.97,80205.0,42.2192,42.2418,42.189,42.2192,80205.0
2019-09-13 15:55:00,55.97,56.04,55.95,55.98,214434.0,42.2192,42.272,42.2041,42.2267,214434.0
2019-09-16 09:30:00,55.35,55.67,55.12,55.64,120375.0,41.7515,41.9929,41.578,41.9703,120375.0
2019-09-16 09:35:00,55.67,55.7,55.3,55.4,24495.0,41.9929,42.0155,41.7138,41.7892,24495.0
2019-09-16 09:40:00,55.37,55.41,55.21,55.33,63213.0,41.7666,41.7968,41.6459,41.7364,63213.0
2019-09-16 09:45:00,55.33,55.36,55.09,55.13,72946.0,41.7364,41.759,41.5554,41.5856,72946.0
2019-09-16 09:50:00,55.15,55.37,55.15,55.31,50439.0,41.6006,41.7666,41.6006,41.7213,50439.0
2019-09-16 09:55:00,55.33,55.39,55.17,55.19,43703.0,41.7364,41.7817,41.6157,41.6308,43703.0
2019-09-16 10:00:00,55.19,55.3,55.13,55.27,48569.0,41.6308,41.7138,41.5856,41.6912,48569.0
2019-09-16 10:05:00,55.28,55.29,55.08,55.13,38106.0,41.6987,41.7062,41.5478,41.5856,38106.0
2019-09-16 10:10:00,55.14,55.22,55.11,55.15,27005.0,41.5931,41.6534,41.5705,41.6006,27005.0
2019-09-16 10:15:00,55.15,55.34,55.15,55.3,32770.0,41.6006,41.744,41.6006,41.7138,32770.0
2019-09-16 10:20:00,55.29,55.39,55.29,55.37,34491.0,41.7062,41.7817,41.7062,41.7666,34491.0
2019-09-16 10:25:00,55.38,55.38,55.2,55.24,29233.0,41.7741,41.7741,41.6384,41.6685,29233.0
2019-09-16 10:30:00,55.25,55.34,55.25,55.27,23900.0,41.6761,41.744,41.6761,41.6912,23900.0
2019-09-16 10:35:00,55.28,55.28,55.23,55.26,24928.0,41.6987,41.6987,41.661,41.6836,24928.0
2019-09-16 10:40:00,55.25,55.36,55.23,55.35,23469.0,41.6761,41.759,41.661,41.7515,23469.0
2019-09-16 10:45:00,55.35,55.43,55.34,55.42,23117.0,41.7515,41.8118,41.744,41.8043,23117.0
2019-09-16 10:50:00,55.42,55.48,55.35,55.39,14091.0,41.8043,41.8496,41.7515,41.7817,14091.0
2019-09-16 10:55:00,55.37,55.45,55.36,55.41,12309.0,41.7666,41.8269,41.759,41.7968,12309.0
2019-09-16 11:00:00,55.41,55.46,55.38,55.42,25481.0,41.7968,41.8345,41.7741,41.8043,25481.0
2019-09-16 11:05:00,55.42,55.48,55.41,55.47,15557.0,41.8043,41.8496,41.7968,41.842,15557.0
2019-09-16 11:10:00,55.48,55.48,55.43,55.46,16857.0,41.8496,41.8496,41.8118,41.8345,16857.0
2019-09-16 11:15:00,55.46,55.55,55.46,55.55,24738.0,41.8345,41.9024,41.8345,41.9024,24738.0
2019-09-16 11:20:00,55.54,55.59,55.51,55.55,19273.0,41.8948,41.9325,41.8722,41.9024,19273.0
2019-09-16 11:25:00,55.55,55.56,55.45,55.46,19593.0,41.9024,41.9099,41.8269,41.8345,19593.0
2019-09-16 11:30:00,55.46,55.46,55.33,55.33,25885.0,41.8345,41.8345,41.7364,41.7364,25885.0
2019-09-16 11:35:00,55.33,55.36,55.27,55.27,20598.0,41.7364,41.759,41.6912,41.6912,20598.0
2019-09-16 11:40:00,55.27,55.29,55.2,55.22,21493.0,41.6912,41.7062,41.6384,41.6534,21493.0
2019-09-16 11:45:00,55.22,55.3,55.21,55.29,17249.0,41.6534,41.7138,41.6459,41.7062,17249.0
2019-09-16 11:50:00,55.27,55.36,55.25,55.35,16417.0,41.6912,41.759,41.6761,41.7515,16417.0
2019-09-16 11:55:00,55.34,55.38,55.26,55.32,19769.0,41.744,41.7741,41.6836,41.7289,19769.0
2019-09-16 12:00:00,55.31,55.4,55.3,55.36,13863.0,41.7213,41.7892,41.7138,41.759,13863.0
2019-09-16 12:05:00,55.36,55.36,55.29,55.29,9942.0,41.759,41.759,41.7062,41.7062,9942.0
2019-09-16 12:10:00,55.28,55.33,55.28,55.28,6511.0,41.6987,41.7364,41.6987,41.6987,6511.0
2019-09-16 12:15:00,55.28,55.3,55.26,55.27,14211.0,41.6987,41.7138,41.6836,41.6912,14211.0
2019-09-16 12:20:00,55.27,55.28,55.24,55.26,9251.0,41.6912,41.6987,41.6685,41.6836,9251.0
2019-09-16 12:25:00,55.24,55.26,55.22,55.24,11569.0,41.6685,41.6836,41.6534,41.6685,11569.0
2019-09-16 12:30:00,55.24,55.29,55.22,55.23,20533.0,41.6685,41.7062,41.6534,41.661,20533.0
2019-09-16 12:35:00,55.24,55.28,55.22,55.25,12875.0,41.6685,41.6987,41.6534,41.6761,12875.0
2019-09-16 12:40:00,55.26,55.26,55.18,55.19,15247.0,41.6836,41.6836,41.6233,41.6308,15247.0
2019-09-16 12:45:00,55.19,55.25,55.18,55.23,13269.0,41.6308,41.6761,41.6233,41.661,13269.0
2019-09-16 12:50:00,55.22,55.24,55.16,55.17,20392.0,41.6534,41.6685,41.6082,41.6157,20392.0
2019-09-16 12:55:00,55.16,55.17,55.06,55.11,29384.0,41.6082,41.6157,41.5328,41.5705,29384.0
2019-09-16 13:00:00,55.11,55.18,55.09,55.18,15634.0,41.5705,41.6233,41.5554,41.6233,15634.0
2019-09-16 13:05:00,55.18,55.21,55.16,55.2,16288.0,41.6233,41.6459,41.6082,41.6384,16288.0
2019-09-16 13:10:00,55.21,55.21,55.17,55.19,13685.0,41.6459,41.6459,41.6157,41.6308,13685.0
2019-09-16 13:15:00,55.18,55.21,55.16,55.2,8785.0,41.6233,41.6459,41.6082,41.6384,8785.0
2019-09-16 13:20:00,55.21,55.25,55.2,55.22,9082.0,41.6459,41.6761,41.6384,41.6534,9082.0
2019-09-16 13:25:00,55.23,55.26,55.2,55.21,21529.0,41.661,41.6836,41.6384,41.6459,21529.0
2019-09-16 13:30:00,55.22,55.27,55.22,55.23,13349.0,41.6534,41.6912,41.6534,41.661,13349.0
2019-09-16 13:35:00,55.23,55.26,55.22,55.26,7934.0,41.661,41.6836,41.6534,41.6836,7934.0
2019-09-16 13:40:00,55.26,55.35,55.26,55.34,10093.0,41.6836,41.7515,41.6836,41.744,10093.0
2019-09-16 13:45:00,55.35,55.38,55.34,55.37,8320.0,41.7515,41.7741,41.744,41.7666,8320.0
2019-09-16 13:50:00,55.37,55.4,55.35,55.37,13253.0,41.7666,41.7892,41.7515,41.7666,13253.0
2019-09-16 13:55:00,55.38,55.47,55.38,55.44,16037.0,41.7741,41.842,41.7741,41.8194,16037.0
2019-09-16 14:00:00,55.44,55.51,55.44,55.47,13858.0,41.8194,41.8722,41.8194,41.842,13858.0
2019-09-16 14:05:00,55.45,55.45,55.36,55.37,12440.0,41.8269,41.8269,41.759,41.7666,12440.0
2019-09-16 14:10:00,55.38,55.41,55.33,55.33,21342.0,41.7741,41.7968,41.7364,41.7364,21342.0
2019-09-16 14:15:00,55.33,55.42,55.33,55.42,18164.0,41.7364,41.8043,41.7364,41.8043,18164.0
2019-09-16 14:20:00,55.42,55.45,55.4,55.42,17149.0,41.8043,41.8269,41.7892,41.8043,17149.0
2019-09-16 14:25:00,55.43,55.46,55.41,55.41,10524.0,41.8118,41.8345,41.7968,41.7968,10524.0
2019-09-16 14:30:00,55.41,55.45,55.38,55.42,11768.0,41.7968,41.8269,41.7741,41.8043,11768.0
2019-09-16 14:35:00,55.42,55.44,55.4,55.42,11603.0,41.8043,41.8194,41.7892,41.8043,11603.0
2019-09-16 14:40:00,55.42,55.46,55.4,55.4,19876.0,41.8043,41.8345,41.7892,41.7892,19876.0
2019-09-16 14:45:00,55.4,55.42,55.37,55.38,13770.0,41.7892,41.8043,41.7666,41.7741,13770.0
2019-09-16 14:50:00,55.38,55.39,55.33,55.34,17681.0,41.7741,41.7817,41.7364,41.744,17681.0
2019-09-16 14:55:00,55.34,55.35,55.28,55.3,21350.0,41.744,41.7515,41.6987,41.7138,21350.0
2019-09-16 15:00:00,55.3,55.32,55.19,55.2,30202.0,41.7138,41.7289,41.6308,41.6384,30202.0
2019-09-16 15:05:00,55.21,55.21,55.11,55.11,47097.0,41.6459,41.6459,41.5705,41.5705,47097.0
2019-09-16 15:10:00,55.13,55.28,55.12,55.26,28273.0,41.5856,41.6987,41.578,41.6836,28273.0
2019-09-16 15:15:00,55.26,55.28,55.22,55.25,28184.0,41.6836,41.6987,41.6534,41.6761,28184.0
2019-09-16 15:20:00,55.25,55.26,55.22,55.24,36963.0,41.6761,41.6836,41.6534,41.6685,36963.0
2019-09-16 15:25:00,55.24,55.35,55.24,55.31,30156.0,41.6685,41.7515,41.6685,41.7213,30156.0
2019-09-16 15:30:00,55.31,55.33,55.23,55.32,64028.0,41.7213,41.7364,41.661,41.7289,64028.0
2019-09-16 15:35:00,55.33,55.41,55.32,55.36,52349.0,41.7364,41.7968,41.7289,41.759,52349.0
2019-09-16 15:40:00,55.36,55.36,55.32,55.36,30464.0,41.759,41.759,41.7289,41.759,30464.0
2019-09-16 15:45:00,55.36,55.41,55.35,55.37,40944.0,41.759,41.7968,41.7515,41.7666,40944.0
2019-09-16 15:50:00,55.37,55.44,55.36,55.42,68421.0,41.7666,41.8194,41.759,41.8043,68421.0
2019-09-16 15:55:00,55.43,55.43,55.33,55.33,300466.0,41.8118,41.8118,41.7364,41.7364,300466.0
2019-09-17 09:30:00,55.35,55.35,54.6,54.82,126187.0,41.7515,41.7515,41.1858,41.3517,126187.0
2019-09-17 09:35:00,54.81,55.04,54.72,55.01,43121.0,41.3442,41.5177,41.2763,41.495,43121.0
2019-09-17 09:40:00,55.0,55.13,54.83,54.85,47046.0,41.4875,41.5856,41.3593,41.3743,47046.0
2019-09-17 09:45:00,54.81,54.93,54.78,54.91,56335.0,41.3442,41.4347,41.3215,41.4196,56335.0
2019-09-17 09:50:00,54.91,54.91,54.75,54.8,57701.0,41.4196,41.4196,41.2989,41.3366,57701.0
2019-09-17 09:55:00,54.79,54.94,54.78,54.87,39079.0,41.3291,41.4422,41.3215,41.3894,39079.0
2019-09-17 10:00:00,54.87,54.89,54.55,54.57,53240.0,41.3894,41.4045,41.148,41.1631,53240.0
2019-09-17 10:05:00,54.55,54.55,54.22,54.39,91302.0,41.148,41.148,40.8991,41.0274,91302.0
2019-09-17 10:10:00,54.4,54.54,54.38,54.43,34543.0,41.0349,41.1405,41.0198,41.0575,34543.0
2019-09-17 10:15:00,54.44,54.56,54.41,54.51,22916.0,41.0651,41.1556,41.0424,41.1179,22916.0
2019-09-17 10:20:00,54.51,54.51,54.35,54.47,46543.0,41.1179,41.1179,40.9972,41.0877,46543.0
2019-09-17 10:25:00,54.47,54.54,54.42,54.47,31270.0,41.0877,41.1405,41.05,41.0877,31270.0
2019-09-17 10:30:00,54.47,54.67,54.46,54.59,40774.0,41.0877,41.2386,41.0802,41.1782,40774.0
2019-09-17 10:35:00,54.6,54.68,54.58,54.65,22943.0,41.1858,41.2461,41.1707,41.2235,22943.0
2019-09-17 10:40:00,54.65,54.65,54.56,54.56,17088.0,41.2235,41.2235,41.1556,41.1556,17088.0
2019-09-17 10:45:00,54.57,54.67,54.55,54.66,19109.0,41.1631,41.2386,41.148,41.231,19109.0
2019-09-17 10:50:00,54.66,54.69,54.58,54.64,16386.0,41.231,41.2537,41.1707,41.2159,16386.0
2019-09-17 10:55:00,54.64,54.66,54.48,54.49,24768.0,41.2159,41.231,41.0952,41.1028,24768.0
2019-09-17 11:00:00,54.49,54.65,54.49,54.61,37379.0,41.1028,41.2235,41.1028,41.1933,37379.0
2019-09-17 11:05:00,54.61,54.68,54.57,54.64,22308.0,41.1933,41.2461,41.1631,41.2159,22308.0
2019-09-17 11:10:00,54.64,54.73,54.62,54.63,24091.0,41.2159,41.2838,41.2009,41.2084,24091.0
2019-09-17 11:15:00,54.63,54.78,54.53,54.54,60592.0,41.2084,41.3215,41.133,41.1405,60592.0
2019-09-17 11:20:00,54.53,54.71,54.49,54.69,28433.0,41.133,41.2687,41.1028,41.2537,28433.0
2019-09-17 11:25:00,54.68,54.75,54.67,54.72,24520.0,41.2461,41.2989,41.2386,41.2763,24520.0
2019-09-17 11:30:00,54.72,54.78,54.7,54.74,26569.0,41.2763,41.3215,41.2612,41.2914,26569.0
2019-09-17 11:35:00,54.75,54.79,54.73,54.75,12813.0,41.2989,41.3291,41.2838,41.2989,12813.0
2019-09-17 11:40:00,54.75,54.78,54.72,54.77,16936.0,41.2989,41.3215,41.2763,41.314,16936.0
2019-09-17 11:45:00,54.76,54.78,54.72,54.73,13340.0,41.3065,41.3215,41.2763,41.2838,13340.0
2019-09-17 11:50:00,54.72,54.79,54.69,54.74,16691.0,41.2763,41.3291,41.2537,41.2914,16691.0
2019-09-17 11:55:00,54.74,54.79,54.73,54.79,14594.0,41.2914,41.3291,41.2838,41.3291,14594.0
2019-09-17 12:00:00,54.79,54.8,54.75,54.76,12466.0,41.3291,41.3366,41.2989,41.3065,12466.0
2019-09-17 12:05:00,54.76,54.78,54.73,54.78,18077.0,41.3065,41.3215,41.2838,41.3215,18077.0
2019-09-17 12:10:00,54.78,54.79,54.74,54.75,19059.0,41.3215,41.3291,41.2914,41.2989,19059.0
2019-09-17 12:15:00,54.75,54.86,54.75,54.85,17932.0,41.2989,41.3819,41.2989,41.3743,17932.0
2019-09-17 12:20:00,54.85,54.89,54.84,54.88,22542.0,41.3743,41.4045,41.3668,41.397,22542.0
2019-09-17 12:25:00,54.88,54.93,54.85,54.93,10937.0,41.397,41.4347,41.3743,41.4347,10937.0
2019-09-17 12:30:00,54.93,54.93,54.87,54.89,15846.0,41.4347,41.4347,41.3894,41.4045,15846.0
2019-09-17 12:35:00,54.89,54.89,54.84,54.86,21052.0,41.4045,41.4045,41.3668,41.3819,21052.0
2019-09-17 12:40:00,54.87,54.93,54.86,54.89,21423.0,41.3894,41.4347,41.3819,41.4045,21423.0
2019-09-17 12:45:00,54.88,54.89,54.84,54.87,16746.0,41.397,41.4045,41.3668,41.3894,16746.0
2019-09-17 12:50:00,54.87,54.87,54.74,54.76,42235.0,41.3894,41.3894,41.2914,41.3065,42235.0
2019-09-17 12:55:00,54.77,54.81,54.76,54.77,19678.0,41.314,41.3442,41.3065,41.314,19678.0
2019-09-17 13:00:00,54.78,54.78,54.71,54.73,36319.0,41.3215,41.3215,41.2687,41.2838,36319.0
2019-09-17 13:05:00,54.73,54.81,54.69,54.81,23170.0,41.2838,41.3442,41.2537,41.3442,23170.0
2019-09-17 13:10:00,54.82,54.85,54.8,54.85,15271.0,41.3517,41.3743,41.3366,41.3743,15271.0
2019-09-17 13:15:00,54.85,54.91,54.85,54.87,12935.0,41.3743,41.4196,41.3743,41.3894,12935.0
2019-09-17 13:20:00,54.86,54.87,54.83,54.87,20387.0,41.3819,41.3894,41.3593,41.3894,20387.0
2019-09-17 13:25:00,54.86,54.87,54.83,54.84,14011.0,41.3819,41.3894,41.3593,41.3668,14011.0
2019-09-17 13:30:00,54.85,54.91,54.85,54.91,13879.0,41.3743,41.4196,41.3743,41.4196,13879.0
2019-09-17 13:35:00,54.91,54.92,54.87,54.87,12052.0,41.4196,41.4271,41.3894,41.3894,12052.0
2019-09-17 13:40:00,54.87,54.9,54.85,54.86,11659.0,41.3894,41.4121,41.3743,41.3819,11659.0
2019-09-17 13:45:00,54.86,54.87,54.78,54.79,23354.0,41.3819,41.3894,41.3215,41.3291,23354.0
2019-09-17 13:50:00,54.78,54.8,54.75,54.76,11874.0,41.3215,41.3366,41.2989,41.3065,11874.0
2019-09-17 13:55:00,54.77,54.84,54.73,54.77,17340.0,41.314,41.3668,41.2838,41.314,17340.0
2019-09-17 14:00:00,54.78,54.87,54.78,54.79,15483.0,41.3215,41.3894,41.3215,41.3291,15483.0
2019-09-17 14:05:00,54.8,54.8,54.7,54.73,13725.0,41.3366,41.3366,41.2612,41.2838,13725.0
2019-09-17 14:10:00,54.72,54.77,54.66,54.68,12350.0,41.2763,41.314,41.231,41.2461,12350.0
2019-09-17 14:15:00,54.68,54.7,54.63,54.63,27108.0,41.2461,41.2612,41.2084,41.2084,27108.0
2019-09-17 14:20:00,54.64,54.64,54.59,54.61,11183.0,41.2159,41.2159,41.1782,41.1933,11183.0
2019-09-17 14:25:00,54.61,54.61,54.56,54.57,9455.0,41.1933,41.1933,41.1556,41.1631,9455.0
2019-09-17 14:30:00,54.57,54.61,54.56,54.58,25452.0,41.1631,41.1933,41.1556,41.1707,25452.0
2019-09-17 14:35:00,54.59,54.63,54.57,54.61,15449.0,41.1782,41.2084,41.1631,41.1933,15449.0
2019-09-17 14:40:00,54.6,54.65,54.59,54.65,14161.0,41.1858,41.2235,41.1782,41.2235,14161.0
2019-09-17 14:45:00,54.64,54.71,54.64,54.7,14994.0,41.2159,41.2687,41.2159,41.2612,14994.0
2019-09-17 14:50:00,54.69,54.71,54.66,54.69,15825.0,41.2537,41.2687,41.231,41.2537,15825.0
2019-09-17 14:55:00,54.68,54.7,54.66,54.69,19238.0,41.2461,41.2612,41.231,41.2537,19238.0
2019-09-17 15:00:00,54.71,54.75,54.71,54.75,15244.0,41.2687,41.2989,41.2687,41.2989,15244.0
2019-09-17 15:05:00,54.75,54.82,54.74,54.78,19952.0,41.2989,41.3517,41.2914,41.3215,19952.0
2019-09-17 15:10:00,54.79,54.8,54.72,54.73,16723.0,41.3291,41.3366,41.2763,41.2838,16723.0
2019-09-17 15:15:00,54.73,54.79,54.71,54.75,21594.0,41.2838,41.3291,41.2687,41.2989,21594.0
2019-09-17 15:20:00,54.75,54.79,54.75,54.78,16993.0,41.2989,41.3291,41.2989,41.3215,16993.0
2019-09-17 15:25:00,54.78,54.79,54.74,54.76,20865.0,41.3215,41.3291,41.2914,41.3065,20865.0
2019-09-17 15:30:00,54.77,54.79,54.74,54.74,29003.0,41.314,41.3291,41.2914,41.2914,29003.0
2019-09-17 15:35:00,54.74,54.81,54.73,54.81,22176.0,41.2914,41.3442,41.2838,41.3442,22176.0
2019-09-17 15:40:00,54.8,54.83,54.78,54.79,32138.0,41.3366,41.3593,41.3215,41.3291,32138.0
2019-09-17 15:45:00,54.8,54.84,54.79,54.81,41287.0,41.3366,41.3668,41.3291,41.3442,41287.0
2019-09-17 15:50:00,54.82,54.84,54.79,54.84,62697.0,41.3517,41.3668,41.3291,41.3668,62697.0
2019-09-17 15:55:00,54.84,54.94,54.77,54.83,508156.0,41.3668,41.4422,41.314,41.3593,508156.0
2019-09-18 09:30:00,54.64,54.73,54.33,54.5,95410.0,41.2159,41.2838,40.9821,41.1103,95410.0
2019-09-18 09:35:00,54.48,54.55,54.38,54.51,31531.0,41.0952,41.148,41.0198,41.1179,31531.0
2019-09-18 09:40:00,54.48,54.54,54.35,54.48,29956.0,41.0952,41.1405,40.9972,41.0952,29956.0
2019-09-18 09:45:00,54.48,54.51,54.32,54.32,41087.0,41.0952,41.1179,40.9746,40.9746,41087.0
2019-09-18 09:50:00,54.32,54.35,54.13,54.17,36925.0,40.9746,40.9972,40.8312,40.8614,36925.0
2019-09-18 09:55:00,54.16,54.27,54.1,54.27,22974.0,40.8539,40.9368,40.8086,40.9368,22974.0
2019-09-18 10:00:00,54.25,54.4,54.23,54.3,31946.0,40.9218,41.0349,40.9067,40.9595,31946.0
2019-09-18 10:05:00,54.3,54.47,54.27,54.47,22615.0,40.9595,41.0877,40.9368,41.0877,22615.0
2019-09-18 10:10:00,54.46,54.51,54.38,54.45,41739.0,41.0802,41.1179,41.0198,41.0726,41739.0
2019-09-18 10:15:00,54.46,54.47,54.3,54.31,24245.0,41.0802,41.0877,40.9595,40.967,24245.0
2019-09-18 10:20:00,54.3,54.36,54.25,54.33,29166.0,40.9595,41.0047,40.9218,40.9821,29166.0
2019-09-18 10:25:00,54.33,54.37,54.24,54.27,28445.0,40.9821,41.0123,40.9142,40.9368,28445.0
2019-09-18 10:30:00,54.26,54.35,54.26,54.27,19298.0,40.9293,40.9972,40.9293,40.9368,19298.0
2019-09-18 10:35:00,54.28,54.38,54.28,54.34,21775.0,40.9444,41.0198,40.9444,40.9896,21775.0
2019-09-18 10:40:00,54.34,54.39,54.31,54.37,15599.0,40.9896,41.0274,40.967,41.0123,15599.0
2019-09-18 10:45:00,54.37,54.4,54.29,54.31,19805.0,41.0123,41.0349,40.9519,40.967,19805.0
2019-09-18 10:50:00,54.31,54.38,54.29,54.29,15476.0,40.967,41.0198,40.9519,40.9519,15476.0
2019-09-18 10:55:00,54.27,54.3,54.19,54.23,19717.0,40.9368,40.9595,40.8765,40.9067,19717.0
2019-09-18 11:00:00,54.24,54.42,54.24,54.42,23916.0,40.9142,41.05,40.9142,41.05,23916.0
2019-09-18 11:05:00,54.42,54.42,54.29,54.33,18938.0,41.05,41.05,40.9519,40.9821,18938.0
2019-09-18 11:10:00,54.32,54.42,54.32,54.4,13198.0,40.9746,41.05,40.9746,41.0349,13198.0
2019-09-18 11:15:00,54.4,54.5,54.39,54.5,42485.0,41.0349,41.1103,41.0274,41.1103,42485.0
2019-09-18 11:20:00,54.5,54.5,54.4,54.43,23678.0,41.1103,41.1103,41.0349,41.0575,23678.0
2019-09-18 11:25:00,54.43,54.44,54.37,54.41,17910.0,41.0575,41.0651,41.0123,41.0424,17910.0
2019-09-18 11:30:00,54.42,54.46,54.39,54.44,23451.0,41.05,41.0802,41.0274,41.0651,23451.0
2019-09-18 11:35:00,54.44,54.44,54.37,54.4,17582.0,41.0651,41.0651,41.0123,41.0349,17582.0
2019-09-18 11:40:00,54.4,54.4,54.31,54.34,17530.0,41.0349,41.0349,40.967,40.9896,17530.0
2019-09-18 11:45:00,54.33,54.33,54.27,54.31,26367.0,40.9821,40.9821,40.9368,40.967,26367.0
2019-09-18 11:50:00,54.3,54.35,54.3,54.34,13254.0,40.9595,40.9972,40.9595,40.9896,13254.0
2019-09-18 11:55:00,54.33,54.4,54.32,54.39,16716.0,40.9821,41.0349,40.9746,41.0274,16716.0
2019-09-18 12:00:00,54.39,54.41,54.35,54.36,12973.0,41.0274,41.0424,40.9972,41.0047,12973.0
2019-09-18 12:05:00,54.37,54.39,54.31,54.33,14785.0,41.0123,41.0274,40.967,40.9821,14785.0
2019-09-18 12:10:00,54.34,54.35,54.28,54.3,13458.0,40.9896,40.9972,40.9444,40.9595,13458.0
2019-09-18 12:15:00,54.3,54.32,54.25,54.26,14491.0,40.9595,40.9746,40.9218,40.9293,14491.0
2019-09-18 12:20:00,54.26,54.32,54.25,54.31,20887.0,40.9293,40.9746,40.9218,40.967,20887.0
2019-09-18 12:25:00,54.31,54.31,54.25,54.29,14583.0,40.967,40.967,40.9218,40.9519,14583.0
2019-09-18 12:30:00,54.29,54.3,54.26,54.3,9275.0,40.9519,40.9595,40.9293,40.9595,9275.0
2019-09-18 12:35:00,54.3,54.3,54.26,54.29,11205.0,40.9595,40.9595,40.9293,40.9519,11205.0
2019-09-18 12:40:00,54.28,54.33,54.27,54.33,16339.0,40.9444,40.9821,40.9368,40.9821,16339.0
2019-09-18 12:45:00,54.32,54.37,54.32,54.35,12956.0,40.9746,41.0123,40.9746,40.9972,12956.0
2019-09-18 12:50:00,54.36,54.38,54.34,54.37,12518.0,41.0047,41.0198,40.9896,41.0123,12518.0
2019-09-18 12:55:00,54.37,54.44,54.36,54.43,13939.0,41.0123,41.0651,41.0047,41.0575,13939.0
2019-09-18 13:00:00,54.43,54.46,54.4,54.45,15106.0,41.0575,41.0802,41.0349,41.0726,15106.0
2019-09-18 13:05:00,54.45,54.47,54.44,54.46,8937.0,41.0726,41.0877,41.0651,41.0802,8937.0
2019-09-18 13:10:00,54.47,54.47,54.43,54.46,13205.0,41.0877,41.0877,41.0575,41.0802,13205.0
2019-09-18 13:15:00,54.45,54.53,54.44,54.51,27688.0,41.0726,41.133,41.0651,41.1179,27688.0
2019-09-18 13:20:00,54.5,54.52,54.48,54.5,16090.0,41.1103,41.1254,41.0952,41.1103,16090.0
2019-09-18 13:25:00,54.51,54.51,54.43,54.43,14824.0,41.1179,41.1179,41.0575,41.0575,14824.0
2019-09-18 13:30:00,54.44,54.46,54.43,54.43,12073.0,41.0651,41.0802,41.0575,41.0575,12073.0
2019-09-18 13:35:00,54.43,54.44,54.38,54.41,15047.0,41.0575,41.0651,41.0198,41.0424,15047.0
2019-09-18 13:40:00,54.4,54.41,54.38,54.41,10885.0,41.0349,41.0424,41.0198,41.0424,10885.0
2019-09-18 13:45:00,54.41,54.42,54.38,54.38,12023.0,41.0424,41.05,41.0198,41.0198,12023.0
2019-09-18 13:50:00,54.38,54.43,54.38,54.43,13561.0,41.0198,41.0575,41.0198,41.0575,13561.0
2019-09-18 13:55:00,54.43,54.45,54.36,54.37,18702.0,41.0575,41.0726,41.0047,41.0123,18702.0
2019-09-18 14:00:00,54.35,54.47,54.14,54.33,52944.0,40.9972,41.0877,40.8388,40.9821,52944.0
2019-09-18 14:05:00,54.34,54.52,54.33,54.4,35397.0,40.9896,41.1254,40.9821,41.0349,35397.0
2019-09-18 14:10:00,54.38,54.38,54.12,54.14,36518.0,41.0198,41.0198,40.8237,40.8388,36518.0
2019-09-18 14:15:00,54.13,54.22,54.07,54.17,31662.0,40.8312,40.8991,40.786,40.8614,31662.0
2019-09-18 14:20:00,54.15,54.17,54.09,54.13,36541.0,40.8463,40.8614,40.8011,40.8312,36541.0
2019-09-18 14:25:00,54.13,54.14,54.04,54.09,39007.0,40.8312,40.8388,40.7633,40.8011,39007.0
2019-09-18 14:30:00,54.09,54.11,54.0,54.09,52777.0,40.8011,40.8161,40.7332,40.8011,52777.0
2019-09-18 14:35:00,54.08,54.09,53.95,54.0,55559.0,40.7935,40.8011,40.6955,40.7332,55559.0
2019-09-18 14:40:00,53.99,54.05,53.94,53.98,63970.0,40.7256,40.7709,40.6879,40.7181,63970.0
2019-09-18 14:45:00,53.98,54.02,53.92,54.0,45893.0,40.7181,40.7483,40.6728,40.7332,45893.0
2019-09-18 14:50:00,54.0,54.02,53.98,54.01,73490.0,40.7332,40.7483,40.7181,40.7407,73490.0
2019-09-18 14:55:00,54.0,54.02,53.97,54.01,24717.0,40.7332,40.7483,40.7105,40.7407,24717.0
2019-09-18 15:00:00,54.0,54.03,53.94,53.97,41638.0,40.7332,40.7558,40.6879,40.7105,41638.0
2019-09-18 15:05:00,53.96,54.02,53.95,54.01,63723.0,40.703,40.7483,40.6955,40.7407,63723.0
2019-09-18 15:10:00,54.0,54.09,54.0,54.09,52180.0,40.7332,40.8011,40.7332,40.8011,52180.0
2019-09-18 15:15:00,54.09,54.14,54.09,54.12,51889.0,40.8011,40.8388,40.8011,40.8237,51889.0
2019-09-18 15:20:00,54.11,54.14,54.07,54.13,36144.0,40.8161,40.8388,40.786,40.8312,36144.0
2019-09-18 15:25:00,54.13,54.14,54.1,54.14,49802.0,40.8312,40.8388,40.8086,40.8388,49802.0
2019-09-18 15:30:00,54.14,54.29,54.12,54.28,64089.0,40.8388,40.9519,40.8237,40.9444,64089.0
2019-09-18 15:35:00,54.28,54.32,54.24,54.29,46848.0,40.9444,40.9746,40.9142,40.9519,46848.0
2019-09-18 15:40:00,54.3,54.38,54.27,54.32,61647.0,40.9595,41.0198,40.9368,40.9746,61647.0
2019-09-18 15:45:00,54.33,54.34,54.29,54.32,52097.0,40.9821,40.9896,40.9519,40.9746,52097.0
2019-09-18 15:50:00,54.32,54.34,54.28,54.33,95704.0,40.9746,40.9896,40.9444,40.9821,95704.0
2019-09-18 15:55:00,54.33,54.46,54.32,54.42,259428.0,40.9821,41.0802,40.9746,41.05,259428.0
2019-09-19 09:30:00,54.64,54.96,54.63,54.9,84858.0,41.2159,41.4573,41.2084,41.4121,84858.0
2019-09-19 09:35:00,54.88,54.96,54.64,54.88,33393.0,41.397,41.4573,41.2159,41.397,33393.0
2019-09-19 09:40:00,54.88,54.92,54.69,54.74,22651.0,41.397,41.4271,41.2537,41.2914,22651.0
2019-09-19 09:45:00,54.74,54.83,54.73,54.81,31964.0,41.2914,41.3593,41.2838,41.3442,31964.0
2019-09-19 09:50:00,54.82,54.82,54.56,54.67,36452.0,41.3517,41.3517,41.1556,41.2386,36452.0
2019-09-19 09:55:00,54.67,54.74,54.63,54.64,29061.0,41.2386,41.2914,41.2084,41.2159,29061.0
2019-09-19 10:00:00,54.65,54.72,54.62,54.64,26974.0,41.2235,41.2763,41.2009,41.2159,26974.0
2019-09-19 10:05:00,54.67,54.74,54.67,54.68,22922.0,41.2386,41.2914,41.2386,41.2461,22922.0
2019-09-19 10:10:00,54.69,54.75,54.67,54.71,16218.0,41.2537,41.2989,41.2386,41.2687,16218.0
2019-09-19 10:15:00,54.71,54.76,54.63,54.75,32823.0,41.2687,41.3065,41.2084,41.2989,32823.0
2019-09-19 10:20:00,54.77,54.83,54.73,54.83,24733.0,41.314,41.3593,41.2838,41.3593,24733.0
2019-09-19 10:25:00,54.82,54.83,54.73,54.74,17584.0,41.3517,41.3593,41.2838,41.2914,17584.0
2019-09-19 10:30:00,54.73,54.8,54.71,54.78,15862.0,41.2838,41.3366,41.2687,41.3215,15862.0
2019-09-19 10:35:00,54.76,54.78,54.65,54.67,20309.0,41.3065,41.3215,41.2235,41.2386,20309.0
2019-09-19 10:40:00,54.68,54.77,54.67,54.77,15854.0,41.2461,41.314,41.2386,41.314,15854.0
2019-09-19 10:45:00,54.76,54.81,54.75,54.76,25891.0,41.3065,41.3442,41.2989,41.3065,25891.0
2019-09-19 10:50:00,54.76,54.8,54.72,54.76,25858.0,41.3065,41.3366,41.2763,41.3065,25858.0
2019-09-19 10:55:00,54.76,54.82,54.54,54.54,78299.0,41.3065,41.3517,41.1405,41.1405,78299.0
2019-09-19 11:00:00,54.55,54.65,54.54,54.65,35116.0,41.148,41.2235,41.1405,41.2235,35116.0
2019-09-19 11:05:00,54.65,54.65,54.58,54.64,34198.0,41.2235,41.2235,41.1707,41.2159,34198.0
2019-09-19 11:10:00,54.65,54.65,54.61,54.65,17908.0,41.2235,41.2235,41.1933,41.2235,17908.0
2019-09-19 11:15:00,54.65,54.73,54.63,54.72,17424.0,41.2235,41.2838,41.2084,41.2763,17424.0
2019-09-19 11:20:00,54.72,54.77,54.7,54.71,22326.0,41.2763,41.314,41.2612,41.2687,22326.0
2019-09-19 11:25:00,54.72,54.74,54.71,54.73,24809.0,41.2763,41.2914,41.2687,41.2838,24809.0
2019-09-19 11:30:00,54.73,54.82,54.73,54.78,29430.0,41.2838,41.3517,41.2838,41.3215,29430.0
2019-09-19 11:35:00,54.78,54.78,54.71,54.71,16826.0,41.3215,41.3215,41.2687,41.2687,16826.0
2019-09-19 11:40:00,54.71,54.74,54.64,54.66,18812.0,41.2687,41.2914,41.2159,41.231,18812.0
2019-09-19 11:45:00,54.66,54.69,54.66,54.68,12609.0,41.231,41.2537,41.231,41.2461,12609.0
2019-09-19 11:50:00,54.68,54.73,54.65,54.73,16956.0,41.2461,41.2838,41.2235,41.2838,16956.0
2019-09-19 11:55:00,54.73,54.78,54.72,54.74,31021.0,41.2838,41.3215,41.2763,41.2914,31021.0
2019-09-19 12:00:00,54.74,54.78,54.73,54.78,17204.0,41.2914,41.3215,41.2838,41.3215,17204.0
2019-09-19 12:05:00,54.78,54.82,54.77,54.78,18119.0,41.3215,41.3517,41.314,41.3215,18119.0
2019-09-19 12:10:00,54.78,54.78,54.68,54.7,26421.0,41.3215,41.3215,41.2461,41.2612,26421.0
2019-09-19 12:15:00,54.69,54.74,54.69,54.74,12204.0,41.2537,41.2914,41.2537,41.2914,12204.0
2019-09-19 12:20:00,54.74,54.76,54.73,54.75,10730.0,41.2914,41.3065,41.2838,41.2989,10730.0
2019-09-19 12:25:00,54.75,54.78,54.67,54.68,14983.0,41.2989,41.3215,41.2386,41.2461,14983.0
2019-09-19 12:30:00,54.68,54.75,54.67,54.74,9247.0,41.2461,41.2989,41.2386,41.2914,9247.0
2019-09-19 12:35:00,54.74,54.84,54.74,54.81,15021.0,41.2914,41.3668,41.2914,41.3442,15021.0
2019-09-19 12:40:00,54.81,54.81,54.78,54.79,15881.0,41.3442,41.3442,41.3215,41.3291,15881.0
2019-09-19 12:45:00,54.79,54.81,54.78,54.79,17216.0,41.3291,41.3442,41.3215,41.3291,17216.0
2019-09-19 12:50:00,54.79,54.81,54.75,54.76,16805.0,41.3291,41.3442,41.2989,41.3065,16805.0
2019-09-19 12:55:00,54.77,54.79,54.75,54.77,12274.0,41.314,41.3291,41.2989,41.314,12274.0
2019-09-19 13:00:00,54.76,55.04,54.74,54.76,363200.0,41.3065,41.5177,41.2914,41.3065,363200.0
2019-09-19 13:05:00,54.75,54.85,54.71,54.74,39617.0,41.2989,41.3743,41.2687,41.2914,39617.0
2019-09-19 13:10:00,54.73,54.77,54.69,54.74,15885.0,41.2838,41.314,41.2537,41.2914,15885.0
2019-09-19 13:15:00,54.74,54.78,54.73,54.76,18519.0,41.2914,41.3215,41.2838,41.3065,18519.0
2019-09-19 13:20:00,54.76,54.77,54.7,54.7,18561.0,41.3065,41.314,41.2612,41.2612,18561.0
2019-09-19 13:25:00,54.7,54.72,54.68,54.69,36470.0,41.2612,41.2763,41.2461,41.2537,36470.0
2019-09-19 13:30:00,54.69,54.69,54.56,54.58,30532.0,41.2537,41.2537,41.1556,41.1707,30532.0
2019-09-19 13:35:00,54.58,54.61,54.54,54.59,20149.0,41.1707,41.1933,41.1405,41.1782,20149.0
2019-09-19 13:40:00,54.59,54.61,54.54,54.61,19989.0,41.1782,41.1933,41.1405,41.1933,19989.0
2019-09-19 13:45:00,54.62,54.67,54.62,54.63,12154.0,41.2009,41.2386,41.2009,41.2084,12154.0
2019-09-19 13:50:00,54.63,54.64,54.6,54.62,16151.0,41.2084,41.2159,41.1858,41.2009,16151.0
2019-09-19 13:55:00,54.62,54.69,54.61,54.69,13452.0,41.2009,41.2537,41.1933,41.2537,13452.0
2019-09-19 14:00:00,54.68,54.74,54.68,54.73,23001.0,41.2461,41.2914,41.2461,41.2838,23001.0
2019-09-19 14:05:00,54.72,54.73,54.66,54.68,15851.0,41.2763,41.2838,41.231,41.2461,15851.0
2019-09-19 14:10:00,54.69,54.71,54.65,54.68,12673.0,41.2537,41.2687,41.2235,41.2461,12673.0
2019-09-19 14:15:00,54.68,54.68,54.61,54.62,13316.0,41.2461,41.2461,41.1933,41.2009,13316.0
2019-09-19 14:20:00,54.63,54.65,54.58,54.6,14742.0,41.2084,41.2235,41.1707,41.1858,14742.0
2019-09-19 14:25:00,54.62,54.62,54.58,54.6,11929.0,41.2009,41.2009,41.1707,41.1858,11929.0
2019-09-19 14:30:00,54.6,54.63,54.58,54.6,15128.0,41.1858,41.2084,41.1707,41.1858,15128.0
2019-09-19 14:35:00,54.61,54.62,54.58,54.6,12739.0,41.1933,41.2009,41.1707,41.1858,12739.0
2019-09-19 14:40:00,54.59,54.61,54.53,54.54,16848.0,41.1782,41.1933,41.133,41.1405,16848.0
2019-09-19 14:45:00,54.54,54.57,54.52,54.56,18158.0,41.1405,41.1631,41.1254,41.1556,18158.0
2019-09-19 14:50:00,54.56,54.6,54.55,54.58,15013.0,41.1556,41.1858,41.148,41.1707,15013.0
2019-09-19 14:55:00,54.57,54.59,54.56,54.59,12522.0,41.1631,41.1782,41.1556,41.1782,12522.0
2019-09-19 15:00:00,54.58,54.66,54.58,54.59,50923.0,41.1707,41.231,41.1707,41.1782,50923.0
2019-09-19 15:05:00,54.59,54.59,54.53,54.55,14479.0,41.1782,41.1782,41.133,41.148,14479.0
2019-09-19 15:10:00,54.55,54.58,54.53,54.54,14677.0,41.148,41.1707,41.133,41.1405,14677.0
2019-09-19 15:15:00,54.54,54.57,54.53,54.54,14590.0,41.1405,41.1631,41.133,41.1405,14590.0
2019-09-19 15:20:00,54.54,54.6,54.54,54.56,18482.0,41.1405,41.1858,41.1405,41.1556,18482.0
2019-09-19 15:25:00,54.57,54.62,54.56,54.6,15096.0,41.1631,41.2009,41.1556,41.1858,15096.0
2019-09-19 15:30:00,54.59,54.6,54.55,54.58,37311.0,41.1782,41.1858,41.148,41.1707,37311.0
2019-09-19 15:35:00,54.59,54.68,54.57,54.67,31532.0,41.1782,41.2461,41.1631,41.2386,31532.0
2019-09-19 15:40:00,54.67,54.68,54.62,54.64,31164.0,41.2386,41.2461,41.2009,41.2159,31164.0
2019-09-19 15:45:00,54.63,54.63,54.54,54.55,45824.0,41.2084,41.2084,41.1405,41.148,45824.0
2019-09-19 15:50:00,54.56,54.56,54.48,54.5,80389.0,41.1556,41.1556,41.0952,41.1103,80389.0
2019-09-19 15:55:00,54.51,54.62,54.44,54.57,373302.0,41.1179,41.2009,41.0651,41.1631,373302.0
2019-09-20 09:30:00,54.39,55.32,54.21,55.29,1718719.0,41.0274,41.7289,40.8916,41.7062,1718719.0
2019-09-20 09:35:00,55.32,55.4,55.06,55.28,72699.0,41.7289,41.7892,41.5328,41.6987,72699.0
2019-09-20 09:40:00,55.3,55.35,55.17,55.23,50135.0,41.7138,41.7515,41.6157,41.661,50135.0
2019-09-20 09:45:00,55.23,55.36,55.17,55.36,38640.0,41.661,41.759,41.6157,41.759,38640.0
2019-09-20 09:50:00,55.36,55.57,55.36,55.53,48463.0,41.759,41.9175,41.759,41.8873,48463.0
2019-09-20 09:55:00,55.54,55.55,55.43,55.48,50723.0,41.8948,41.9024,41.8118,41.8496,50723.0
2019-09-20 10:00:00,55.5,55.52,55.42,55.46,61341.0,41.8646,41.8797,41.8043,41.8345,61341.0
2019-09-20 10:05:00,55.47,55.64,55.47,55.61,54443.0,41.842,41.9703,41.842,41.9476,54443.0
2019-09-20 10:10:00,55.61,55.66,55.56,55.58,97157.0,41.9476,41.9853,41.9099,41.925,97157.0
2019-09-20 10:15:00,55.57,55.66,55.56,55.61,68077.0,41.9175,41.9853,41.9099,41.9476,68077.0
2019-09-20 10:20:00,55.61,55.76,55.58,55.69,77258.0,41.9476,42.0608,41.925,42.008,77258.0
2019-09-20 10:25:00,55.69,55.81,55.68,55.69,45335.0,42.008,42.0985,42.0004,42.008,45335.0
2019-09-20 10:30:00,55.69,55.73,55.62,55.71,36274.0,42.008,42.0381,41.9552,42.0231,36274.0
2019-09-20 10:35:00,55.72,55.76,55.66,55.67,38110.0,42.0306,42.0608,41.9853,41.9929,38110.0
2019-09-20 10:40:00,55.68,55.68,55.57,55.59,74808.0,42.0004,42.0004,41.9175,41.9325,74808.0
2019-09-20 10:45:00,55.59,55.68,55.57,55.68,44047.0,41.9325,42.0004,41.9175,42.0004,44047.0
2019-09-20 10:50:00,55.69,55.76,55.68,55.73,51851.0,42.008,42.0608,42.0004,42.0381,51851.0
2019-09-20 10:55:00,55.72,55.8,55.71,55.76,32560.0,42.0306,42.0909,42.0231,42.0608,32560.0
2019-09-20 11:00:00,55.76,55.94,55.74,55.88,129643.0,42.0608,42.1965,42.0457,42.1513,129643.0
2019-09-20 11:05:00,55.87,55.9,55.78,55.82,48331.0,42.1437,42.1664,42.0759,42.106,48331.0
2019-09-20 11:10:00,55.81,55.83,55.75,55.79,41501.0,42.0985,42.1136,42.0532,42.0834,41501.0
2019-09-20 11:15:00,55.78,55.79,55.49,55.49,45851.0,42.0759,42.0834,41.8571,41.8571,45851.0
2019-09-20 11:20:00,55.51,55.61,55.51,55.6,21755.0,41.8722,41.9476,41.8722,41.9401,21755.0
2019-09-20 11:25:00,55.6,55.6,55.53,55.57,13649.0,41.9401,41.9401,41.8873,41.9175,13649.0
2019-09-20 11:30:00,55.57,55.73,55.57,55.7,18842.0,41.9175,42.0381,41.9175,42.0155,18842.0
2019-09-20 11:35:00,55.7,55.7,55.63,55.68,18678.0,42.0155,42.0155,41.9627,42.0004,18678.0
2019-09-20 11:40:00,55.68,55.77,55.67,55.72,36031.0,42.0004,42.0683,41.9929,42.0306,36031.0
2019-09-20 11:45:00,55.73,55.75,55.67,55.67,20531.0,42.0381,42.0532,41.9929,41.9929,20531.0
2019-09-20 11:50:00,55.68,55.7,55.58,55.64,29984.0,42.0004,42.0155,41.925,41.9703,29984.0
2019-09-20 11:55:00,55.64,55.68,55.62,55.63,19880.0,41.9703,42.0004,41.9552,41.9627,19880.0
2019-09-20 12:00:00,55.63,55.7,55.61,55.66,16697.0,41.9627,42.0155,41.9476,41.9853,16697.0
2019-09-20 12:05:00,55.66,55.69,55.65,55.68,12150.0,41.9853,42.008,41.9778,42.0004,12150.0
2019-09-20 12:10:00,55.68,55.73,55.67,55.73,17004.0,42.0004,42.0381,41.9929,42.0381,17004.0
2019-09-20 12:15:00,55.73,55.75,55.69,55.73,23496.0,42.0381,42.0532,42.008,42.0381,23496.0
2019-09-20 12:20:00,55.74,55.78,55.7,55.73,27198.0,42.0457,42.0759,42.0155,42.0381,27198.0
2019-09-20 12:25:00,55.73,55.73,55.66,55.68,22398.0,42.0381,42.0381,41.9853,42.0004,22398.0
2019-09-20 12:30:00,55.68,55.68,55.63,55.66,17628.0,42.0004,42.0004,41.9627,41.9853,17628.0
2019-09-20 12:35:00,55.66,55.71,55.64,55.71,23671.0,41.9853,42.0231,41.9703,42.0231,23671.0
2019-09-20 12:40:00,55.71,55.75,55.69,55.74,21076.0,42.0231,42.0532,42.008,42.0457,21076.0
2019-09-20 12:45:00,55.74,55.78,55.65,55.78,39333.0,42.0457,42.0759,41.9778,42.0759,39333.0
2019-09-20 12:50:00,55.78,55.79,55.76,55.78,18978.0,42.0759,42.0834,42.0608,42.0759,18978.0
2019-09-20 12:55:00,55.78,55.79,55.72,55.72,12764.0,42.0759,42.0834,42.0306,42.0306,12764.0
2019-09-20 13:00:00,55.72,55.76,55.72,55.74,19300.0,42.0306,42.0608,42.0306,42.0457,19300.0
2019-09-20 13:05:00,55.73,55.74,55.66,55.67,23854.0,42.0381,42.0457,41.9853,41.9929,23854.0
2019-09-20 13:10:00,55.67,55.67,55.21,55.22,90173.0,41.9929,41.9929,41.6459,41.6534,90173.0
2019-09-20 13:15:00,55.2,55.24,55.0,55.2,39886.0,41.6384,41.6685,41.4875,41.6384,39886.0
2019-09-20 13:20:00,55.2,55.2,55.12,55.16,25185.0,41.6384,41.6384,41.578,41.6082,25185.0
2019-09-20 13:25:00,55.16,55.21,55.14,55.16,38042.0,41.6082,41.6459,41.5931,41.6082,38042.0
2019-09-20 13:30:00,55.17,55.22,55.11,55.21,35269.0,41.6157,41.6534,41.5705,41.6459,35269.0
2019-09-20 13:35:00,55.21,55.3,55.19,55.22,28601.0,41.6459,41.7138,41.6308,41.6534,28601.0
2019-09-20 13:40:00,55.22,55.26,55.19,55.23,29049.0,41.6534,41.6836,41.6308,41.661,29049.0
2019-09-20 13:45:00,55.23,55.29,55.22,55.23,90934.0,41.661,41.7062,41.6534,41.661,90934.0
2019-09-20 13:50:00,55.23,55.25,55.12,55.12,36119.0,41.661,41.6761,41.578,41.578,36119.0
2019-09-20 13:55:00,55.11,55.16,55.1,55.16,65008.0,41.5705,41.6082,41.5629,41.6082,65008.0
2019-09-20 14:00:00,55.16,55.26,55.1,55.14,44679.0,41.6082,41.6836,41.5629,41.5931,44679.0
2019-09-20 14:05:00,55.15,55.22,55.13,55.21,21412.0,41.6006,41.6534,41.5856,41.6459,21412.0
2019-09-20 14:10:00,55.22,55.25,55.16,55.16,21902.0,41.6534,41.6761,41.6082,41.6082,21902.0
2019-09-20 14:15:00,55.17,55.24,55.17,55.22,14546.0,41.6157,41.6685,41.6157,41.6534,14546.0
2019-09-20 14:20:00,55.22,55.25,55.2,55.22,20249.0,41.6534,41.6761,41.6384,41.6534,20249.0
2019-09-20 14:25:00,55.22,55.26,55.2,55.23,17601.0,41.6534,41.6836,41.6384,41.661,17601.0
2019-09-20 14:30:00,55.23,55.37,55.21,55.3,30929.0,41.661,41.7666,41.6459,41.7138,30929.0
2019-09-20 14:35:00,55.3,55.36,55.3,55.32,12816.0,41.7138,41.759,41.7138,41.7289,12816.0
2019-09-20 14:40:00,55.31,55.33,55.22,55.23,17743.0,41.7213,41.7364,41.6534,41.661,17743.0
2019-09-20 14:45:00,55.23,55.23,55.19,55.21,26068.0,41.661,41.661,41.6308,41.6459,26068.0
2019-09-20 14:50:00,55.21,55.22,55.16,55.17,24689.0,41.6459,41.6534,41.6082,41.6157,24689.0
2019-09-20 14:55:00,55.16,55.18,55.13,55.13,17338.0,41.6082,41.6233,41.5856,41.5856,17338.0
2019-09-20 15:00:00,55.12,55.16,55.11,55.15,26740.0,41.578,41.6082,41.5705,41.6006,26740.0
2019-09-20 15:05:00,55.16,55.16,55.12,55.12,21294.0,41.6082,41.6082,41.578,41.578,21294.0
2019-09-20 15:10:00,55.13,55.14,55.07,55.1,40729.0,41.5856,41.5931,41.5403,41.5629,40729.0
2019-09-20 15:15:00,55.11,55.15,55.1,55.12,29231.0,41.5705,41.6006,41.5629,41.578,29231.0
2019-09-20 15:20:00,55.12,55.15,55.11,55.13,33314.0,41.578,41.6006,41.5705,41.5856,33314.0
2019-09-20 15:25:00,55.13,55.14,55.04,55.04,69134.0,41.5856,41.5931,41.5177,41.5177,69134.0
2019-09-20 15:30:00,55.05,55.13,55.04,55.12,78810.0,41.5252,41.5856,41.5177,41.578,78810.0
2019-09-20 15:35:00,55.12,55.14,55.1,55.12,80491.0,41.578,41.5931,41.5629,41.578,80491.0
2019-09-20 15:40:00,55.12,55.13,55.08,55.12,84086.0,41.578,41.5856,41.5478,41.578,84086.0
2019-09-20 15:45:00,55.12,55.12,55.0,55.06,96747.0,41.578,41.578,41.4875,41.5328,96747.0
2019-09-20 15:50:00,55.06,55.18,55.06,55.11,148262.0,41.5328,41.6233,41.5328,41.5705,148262.0
2019-09-20 15:55:00,55.11,55.19,54.98,54.99,502832.0,41.5705,41.6308,41.4724,41.4799,502832.0
2019-09-23 09:30:00,55.0,55.1,54.63,54.84,104542.0,41.4875,41.5629,41.2084,41.3668,104542.0
2019-09-23 09:35:00,54.89,55.06,54.79,54.79,53873.0,41.4045,41.5328,41.3291,41.3291,53873.0
2019-09-23 09:40:00,54.77,54.79,54.55,54.6,49089.0,41.314,41.3291,41.148,41.1858,49089.0
2019-09-23 09:45:00,54.61,54.67,54.55,54.64,45618.0,41.1933,41.2386,41.148,41.2159,45618.0
2019-09-23 09:50:00,54.66,54.7,54.58,54.66,42251.0,41.231,41.2612,41.1707,41.231,42251.0
2019-09-23 09:55:00,54.68,54.72,54.63,54.64,29864.0,41.2461,41.2763,41.2084,41.2159,29864.0
2019-09-23 10:00:00,54.64,54.64,54.32,54.42,85001.0,41.2159,41.2159,40.9746,41.05,85001.0
2019-09-23 10:05:00,54.41,54.47,54.35,54.38,25750.0,41.0424,41.0877,40.9972,41.0198,25750.0
2019-09-23 10:10:00,54.37,54.42,54.36,54.37,16188.0,41.0123,41.05,41.0047,41.0123,16188.0
2019-09-23 10:15:00,54.38,54.44,54.35,54.41,27362.0,41.0198,41.0651,40.9972,41.0424,27362.0
2019-09-23 10:20:00,54.41,54.47,54.37,54.42,26362.0,41.0424,41.0877,41.0123,41.05,26362.0
2019-09-23 10:25:00,54.42,54.43,54.36,54.38,18165.0,41.05,41.0575,41.0047,41.0198,18165.0
2019-09-23 10:30:00,54.38,54.46,54.32,54.32,35786.0,41.0198,41.0802,40.9746,40.9746,35786.0
2019-09-23 10:35:00,54.32,54.36,54.28,54.29,26634.0,40.9746,41.0047,40.9444,40.9519,26634.0
2019-09-23 10:40:00,54.29,54.31,54.16,54.16,51392.0,40.9519,40.967,40.8539,40.8539,51392.0
2019-09-23 10:45:00,54.18,54.2,54.11,54.11,27690.0,40.869,40.884,40.8161,40.8161,27690.0
2019-09-23 10:50:00,54.11,54.22,54.09,54.15,37564.0,40.8161,40.8991,40.8011,40.8463,37564.0
2019-09-23 10:55:00,54.16,54.22,54.13,54.14,28562.0,40.8539,40.8991,40.8312,40.8388,28562.0
2019-09-23 11:00:00,54.14,54.34,54.13,54.31,33751.0,40.8388,40.9896,40.8312,40.967,33751.0
2019-09-23 11:05:00,54.32,54.35,54.23,54.3,23646.0,40.9746,40.9972,40.9067,40.9595,23646.0
2019-09-23 11:10:00,54.31,54.4,54.27,54.4,78081.0,40.967,41.0349,40.9368,41.0349,78081.0
2019-09-23 11:15:00,54.4,54.43,54.35,54.41,38288.0,41.0349,41.0575,40.9972,41.0424,38288.0
2019-09-23 11:20:00,54.41,54.48,54.37,54.38,22199.0,41.0424,41.0952,41.0123,41.0198,22199.0
2019-09-23 11:25:00,54.38,54.43,54.21,54.21,36894.0,41.0198,41.0575,40.8916,40.8916,36894.0
2019-09-23 11:30:00,54.22,54.27,54.11,54.13,47408.0,40.8991,40.9368,40.8161,40.8312,47408.0
2019-09-23 11:35:00,54.13,54.27,54.11,54.25,21299.0,40.8312,40.9368,40.8161,40.9218,21299.0
2019-09-23 11:40:00,54.26,54.29,54.1,54.11,124521.0,40.9293,40.9519,40.8086,40.8161,124521.0
2019-09-23 11:45:00,54.11,54.16,53.97,54.0,87653.0,40.8161,40.8539,40.7105,40.7332,87653.0
2019-09-23 11:50:00,54.0,54.26,53.99,54.22,36176.0,40.7332,40.9293,40.7256,40.8991,36176.0
2019-09-23 11:55:00,54.21,54.23,54.09,54.11,25777.0,40.8916,40.9067,40.8011,40.8161,25777.0
2019-09-23 12:00:00,54.11,54.11,54.05,54.07,21973.0,40.8161,40.8161,40.7709,40.786,21973.0
2019-09-23 12:05:00,54.06,54.07,53.82,53.84,122637.0,40.7784,40.786,40.5974,40.6125,122637.0
2019-09-23 12:10:00,53.84,53.96,53.82,53.88,25665.0,40.6125,40.703,40.5974,40.6427,25665.0
2019-09-23 12:15:00,53.88,54.02,53.87,53.89,47073.0,40.6427,40.7483,40.6351,40.6502,47073.0
2019-09-23 12:20:00,53.89,53.98,53.87,53.96,42530.0,40.6502,40.7181,40.6351,40.703,42530.0
2019-09-23 12:25:00,53.97,54.01,53.95,53.97,17977.0,40.7105,40.7407,40.6955,40.7105,17977.0
2019-09-23 12:30:00,53.97,53.97,53.93,53.94,24673.0,40.7105,40.7105,40.6804,40.6879,24673.0
2019-09-23 12:35:00,53.93,53.95,53.89,53.9,18250.0,40.6804,40.6955,40.6502,40.6577,18250.0
2019-09-23 12:40:00,53.9,53.91,53.86,53.88,19822.0,40.6577,40.6653,40.6276,40.6427,19822.0
2019-09-23 12:45:00,53.89,53.9,53.8,53.8,32312.0,40.6502,40.6577,40.5823,40.5823,32312.0
2019-09-23 12:50:00,53.81,53.87,53.78,53.8,33509.0,40.5899,40.6351,40.5672,40.5823,33509.0
2019-09-23 12:55:00,53.81,53.86,53.81,53.85,22182.0,40.5899,40.6276,40.5899,40.62,22182.0
2019-09-23 13:00:00,53.85,53.91,53.85,53.88,27150.0,40.62,40.6653,40.62,40.6427,27150.0
2019-09-23 13:05:00,53.88,53.93,53.85,53.92,20750.0,40.6427,40.6804,40.62,40.6728,20750.0
2019-09-23 13:10:00,53.93,54.0,53.93,53.94,24464.0,40.6804,40.7332,40.6804,40.6879,24464.0
2019-09-23 13:15:00,53.94,53.95,53.89,53.92,13222.0,40.6879,40.6955,40.6502,40.6728,13222.0
2019-09-23 13:20:00,53.94,53.96,53.89,53.9,17596.0,40.6879,40.703,40.6502,40.6577,17596.0
2019-09-23 13:25:00,53.9,53.95,53.89,53.94,12851.0,40.6577,40.6955,40.6502,40.6879,12851.0
2019-09-23 13:30:00,53.94,53.94,53.91,53.93,15338.0,40.6879,40.6879,40.6653,40.6804,15338.0
2019-09-23 13:35:00,53.92,53.93,53.9,53.91,15530.0,40.6728,40.6804,40.6577,40.6653,15530.0
2019-09-23 13:40:00,53.91,53.99,53.9,53.97,14928.0,40.6653,40.7256,40.6577,40.7105,14928.0
2019-09-23 13:45:00,53.97,54.01,53.94,53.99,27380.0,40.7105,40.7407,40.6879,40.7256,27380.0
2019-09-23 13:50:00,54.0,54.05,53.99,54.04,30028.0,40.7332,40.7709,40.7256,40.7633,30028.0
2019-09-23 13:55:00,54.05,54.07,54.01,54.03,13670.0,40.7709,40.786,40.7407,40.7558,13670.0
2019-09-23 14:00:00,54.03,54.05,54.01,54.02,12909.0,40.7558,40.7709,40.7407,40.7483,12909.0
2019-09-23 14:05:00,54.03,54.1,54.03,54.08,22938.0,40.7558,40.8086,40.7558,40.7935,22938.0
2019-09-23 14:10:00,54.08,54.15,54.06,54.15,23271.0,40.7935,40.8463,40.7784,40.8463,23271.0
2019-09-23 14:15:00,54.15,54.17,54.11,54.13,19746.0,40.8463,40.8614,40.8161,40.8312,19746.0
2019-09-23 14:20:00,54.14,54.15,54.1,54.14,38507.0,40.8388,40.8463,40.8086,40.8388,38507.0
2019-09-23 14:25:00,54.14,54.34,54.14,54.31,45291.0,40.8388,40.9896,40.8388,40.967,45291.0
2019-09-23 14:30:00,54.3,54.31,54.27,54.28,16007.0,40.9595,40.967,40.9368,40.9444,16007.0
2019-09-23 14:35:00,54.28,54.35,54.27,54.33,15601.0,40.9444,40.9972,40.9368,40.9821,15601.0
2019-09-23 14:40:00,54.33,54.37,54.33,54.35,17546.0,40.9821,41.0123,40.9821,40.9972,17546.0
2019-09-23 14:45:00,54.34,54.35,54.32,54.34,12178.0,40.9896,40.9972,40.9746,40.9896,12178.0
2019-09-23 14:50:00,54.34,54.35,54.33,54.34,13244.0,40.9896,40.9972,40.9821,40.9896,13244.0
2019-09-23 14:55:00,54.34,54.36,54.32,54.36,17634.0,40.9896,41.0047,40.9746,41.0047,17634.0
2019-09-23 15:00:00,54.36,54.36,54.32,54.36,13566.0,41.0047,41.0047,40.9746,41.0047,13566.0
2019-09-23 15:05:00,54.35,54.43,54.35,54.41,27610.0,40.9972,41.0575,40.9972,41.0424,27610.0
2019-09-23 15:10:00,54.42,54.48,54.4,54.47,24664.0,41.05,41.0952,41.0349,41.0877,24664.0
2019-09-23 15:15:00,54.48,54.51,54.38,54.39,30089.0,41.0952,41.1179,41.0198,41.0274,30089.0
2019-09-23 15:20:00,54.39,54.41,54.35,54.4,20686.0,41.0274,41.0424,40.9972,41.0349,20686.0
2019-09-23 15:25:00,54.41,54.42,54.37,54.37,12607.0,41.0424,41.05,41.0123,41.0123,12607.0
2019-09-23 15:30:00,54.38,54.39,54.32,54.38,30416.0,41.0198,41.0274,40.9746,41.0198,30416.0
2019-09-23 15:35:00,54.38,54.39,54.32,54.33,31497.0,41.0198,41.0274,40.9746,40.9821,31497.0
2019-09-23 15:40:00,54.34,54.34,54.27,54.28,30761.0,40.9896,40.9896,40.9368,40.9444,30761.0
2019-09-23 15:45:00,54.28,54.35,54.27,54.35,29818.0,40.9444,40.9972,40.9368,40.9972,29818.0
2019-09-23 15:50:00,54.35,54.39,54.34,54.36,47371.0,40.9972,41.0274,40.9896,41.0047,47371.0
2019-09-23 15:55:00,54.35,54.36,54.3,54.32,195365.0,40.9972,41.0047,40.9595,40.9746,195365.0
2019-09-24 09:30:00,54.67,54.76,54.46,54.57,125296.0,41.2386,41.3065,41.0802,41.1631,125296.0
2019-09-24 09:35:00,54.57,54.62,54.37,54.51,88521.0,41.1631,41.2009,41.0123,41.1179,88521.0
2019-09-24 09:40:00,54.52,54.72,54.44,54.53,45659.0,41.1254,41.2763,41.0651,41.133,45659.0
2019-09-24 09:45:00,54.51,54.58,54.39,54.54,34890.0,41.1179,41.1707,41.0274,41.1405,34890.0
2019-09-24 09:50:00,54.56,54.68,54.5,54.5,30380.0,41.1556,41.2461,41.1103,41.1103,30380.0
2019-09-24 09:55:00,54.5,54.59,54.45,54.45,45883.0,41.1103,41.1782,41.0726,41.0726,45883.0
2019-09-24 10:00:00,54.45,54.46,54.24,54.34,58058.0,41.0726,41.0802,40.9142,40.9896,58058.0
2019-09-24 10:05:00,54.33,54.34,54.25,54.27,26987.0,40.9821,40.9896,40.9218,40.9368,26987.0
2019-09-24 10:10:00,54.27,54.35,54.26,54.31,30674.0,40.9368,40.9972,40.9293,40.967,30674.0
2019-09-24 10:15:00,54.31,54.31,54.15,54.29,55013.0,40.967,40.967,40.8463,40.9519,55013.0
2019-09-24 10:20:00,54.29,54.37,54.26,54.32,47595.0,40.9519,41.0123,40.9293,40.9746,47595.0
2019-09-24 10:25:00,54.33,54.48,54.32,54.43,147614.0,40.9821,41.0952,40.9746,41.0575,147614.0
2019-09-24 10:30:00,54.42,54.57,54.42,54.55,33451.0,41.05,41.1631,41.05,41.148,33451.0
2019-09-24 10:35:00,54.55,54.6,54.48,54.48,40035.0,41.148,41.1858,41.0952,41.0952,40035.0
2019-09-24 10:40:00,54.47,54.53,54.43,54.52,27407.0,41.0877,41.133,41.0575,41.1254,27407.0
2019-09-24 10:45:00,54.52,54.53,54.42,54.43,31852.0,41.1254,41.133,41.05,41.0575,31852.0
2019-09-24 10:50:00,54.43,54.43,54.23,54.24,27780.0,41.0575,41.0575,40.9067,40.9142,27780.0
2019-09-24 10:55:00,54.23,54.31,54.23,54.28,32853.0,40.9067,40.967,40.9067,40.9444,32853.0
2019-09-24 11:00:00,54.27,54.28,54.18,54.28,45176.0,40.9368,40.9444,40.869,40.9444,45176.0
2019-09-24 11:05:00,54.28,54.38,54.17,54.23,90125.0,40.9444,41.0198,40.8614,40.9067,90125.0
2019-09-24 11:10:00,54.23,54.32,54.18,54.31,26067.0,40.9067,40.9746,40.869,40.967,26067.0
2019-09-24 11:15:00,54.3,54.3,54.21,54.24,24723.0,40.9595,40.9595,40.8916,40.9142,24723.0
2019-09-24 11:20:00,54.25,54.35,54.23,54.35,34593.0,40.9218,40.9972,40.9067,40.9972,34593.0
2019-09-24 11:25:00,54.35,54.37,54.26,54.26,33581.0,40.9972,41.0123,40.9293,40.9293,33581.0
2019-09-24 11:30:00,54.26,54.36,54.22,54.34,30219.0,40.9293,41.0047,40.8991,40.9896,30219.0
2019-09-24 11:35:00,54.34,54.34,54.1,54.12,44531.0,40.9896,40.9896,40.8086,40.8237,44531.0
2019-09-24 11:40:00,54.12,54.21,54.11,54.19,38663.0,40.8237,40.8916,40.8161,40.8765,38663.0
2019-09-24 11:45:00,54.19,54.35,54.18,54.33,27962.0,40.8765,40.9972,40.869,40.9821,27962.0
2019-09-24 11:50:00,54.32,54.37,54.25,54.26,20158.0,40.9746,41.0123,40.9218,40.9293,20158.0
2019-09-24 11:55:00,54.25,54.41,54.25,54.37,33339.0,40.9218,41.0424,40.9218,41.0123,33339.0
2019-09-24 12:00:00,54.36,54.41,54.28,54.29,22893.0,41.0047,41.0424,40.9444,40.9519,22893.0
2019-09-24 12:05:00,54.29,54.45,54.29,54.45,12640.0,40.9519,41.0726,40.9519,41.0726,12640.0
2019-09-24 12:10:00,54.44,54.46,54.37,54.46,18274.0,41.0651,41.0802,41.0123,41.0802,18274.0
2019-09-24 12:15:00,54.46,54.51,54.41,54.41,22915.0,41.0802,41.1179,41.0424,41.0424,22915.0
2019-09-24 12:20:00,54.41,54.45,54.15,54.24,31636.0,41.0424,41.0726,40.8463,40.9142,31636.0
2019-09-24 12:25:00,54.23,54.28,54.11,54.21,27343.0,40.9067,40.9444,40.8161,40.8916,27343.0
2019-09-24 12:30:00,54.22,54.26,54.15,54.16,65865.0,40.8991,40.9293,40.8463,40.8539,65865.0
2019-09-24 12:35:00,54.16,54.17,53.96,54.0,39341.0,40.8539,40.8614,40.703,40.7332,39341.0
2019-09-24 12:40:00,54.01,54.01,53.89,53.91,38015.0,40.7407,40.7407,40.6502,40.6653,38015.0
2019-09-24 12:45:00,53.92,54.02,53.88,54.01,15271.0,40.6728,40.7483,40.6427,40.7407,15271.0
2019-09-24 12:50:00,54.01,54.02,53.84,53.85,26763.0,40.7407,40.7483,40.6125,40.62,26763.0
2019-09-24 12:55:00,53.85,53.88,53.8,53.82,22094.0,40.62,40.6427,40.5823,40.5974,22094.0
2019-09-24 13:00:00,53.82,53.91,53.82,53.87,29535.0,40.5974,40.6653,40.5974,40.6351,29535.0
2019-09-24 13:05:00,53.87,53.92,53.83,53.86,36779.0,40.6351,40.6728,40.6049,40.6276,36779.0
2019-09-24 13:10:00,53.85,53.85,53.74,53.78,21318.0,40.62,40.62,40.5371,40.5672,21318.0
2019-09-24 13:15:00,53.78,53.83,53.73,53.79,25771.0,40.5672,40.6049,40.5295,40.5748,25771.0
2019-09-24 13:20:00,53.79,53.79,53.62,53.65,61760.0,40.5748,40.5748,40.4465,40.4692,61760.0
2019-09-24 13:25:00,53.64,53.75,53.63,53.63,33067.0,40.4616,40.5446,40.4541,40.4541,33067.0
2019-09-24 13:30:00,53.63,53.72,53.63,53.65,21307.0,40.4541,40.522,40.4541,40.4692,21307.0
2019-09-24 13:35:00,53.65,53.72,53.63,53.68,14415.0,40.4692,40.522,40.4541,40.4918,14415.0
2019-09-24 13:40:00,53.68,53.68,53.56,53.62,43757.0,40.4918,40.4918,40.4013,40.4465,43757.0
2019-09-24 13:45:00,53.61,53.63,53.57,53.61,19394.0,40.439,40.4541,40.4088,40.439,19394.0
2019-09-24 13:50:00,53.61,53.63,53.48,53.48,44035.0,40.439,40.4541,40.3409,40.3409,44035.0
2019-09-24 13:55:00,53.49,53.5,53.42,53.42,42000.0,40.3485,40.356,40.2957,40.2957,42000.0
2019-09-24 14:00:00,53.42,53.45,53.35,53.36,73641.0,40.2957,40.3183,40.2429,40.2504,73641.0
2019-09-24 14:05:00,53.37,53.37,53.26,53.28,34652.0,40.258,40.258,40.175,40.1901,34652.0
2019-09-24 14:10:00,53.27,53.75,53.23,53.55,199666.0,40.1825,40.5446,40.1523,40.3937,199666.0
2019-09-24 14:15:00,53.56,53.63,53.47,53.57,50233.0,40.4013,40.4541,40.3334,40.4088,50233.0
2019-09-24 14:20:00,53.57,53.62,53.53,53.55,37774.0,40.4088,40.4465,40.3786,40.3937,37774.0
2019-09-24 14:25:00,53.55,53.64,53.55,53.58,57126.0,40.3937,40.4616,40.3937,40.4164,57126.0
2019-09-24 14:30:00,53.59,53.6,53.52,53.54,34134.0,40.4239,40.4314,40.3711,40.3862,34134.0
2019-09-24 14:35:00,53.54,53.71,53.46,53.53,53548.0,40.3862,40.5144,40.3258,40.3786,53548.0
2019-09-24 14:40:00,53.54,53.55,53.37,53.37,31047.0,40.3862,40.3937,40.258,40.258,31047.0
2019-09-24 14:45:00,53.38,53.46,53.35,53.43,41416.0,40.2655,40.3258,40.2429,40.3032,41416.0
2019-09-24 14:50:00,53.43,53.57,53.4,53.5,77324.0,40.3032,40.4088,40.2806,40.356,77324.0
2019-09-24 14:55:00,53.5,53.55,53.47,53.49,30860.0,40.356,40.3937,40.3334,40.3485,30860.0
2019-09-24 15:00:00,53.48,53.57,53.48,53.56,28611.0,40.3409,40.4088,40.3409,40.4013,28611.0
2019-09-24 15:05:00,53.57,53.64,53.57,53.58,33395.0,40.4088,40.4616,40.4088,40.4164,33395.0
2019-09-24 15:10:00,53.59,53.73,53.56,53.73,50179.0,40.4239,40.5295,40.4013,40.5295,50179.0
2019-09-24 15:15:00,53.72,53.73,53.62,53.63,33701.0,40.522,40.5295,40.4465,40.4541,33701.0
2019-09-24 15:20:00,53.62,53.63,53.44,53.45,30076.0,40.4465,40.4541,40.3108,40.3183,30076.0
2019-09-24 15:25:00,53.46,53.54,53.42,53.52,35595.0,40.3258,40.3862,40.2957,40.3711,35595.0
2019-09-24 15:30:00,53.52,53.55,53.48,53.53,47656.0,40.3711,40.3937,40.3409,40.3786,47656.0
2019-09-24 15:35:00,53.55,53.61,53.52,53.59,35455.0,40.3937,40.439,40.3711,40.4239,35455.0
2019-09-24 15:40:00,53.59,53.63,53.57,53.57,47599.0,40.4239,40.4541,40.4088,40.4088,47599.0
2019-09-24 15:45:00,53.57,53.73,53.55,53.71,67221.0,40.4088,40.5295,40.3937,40.5144,67221.0
2019-09-24 15:50:00,53.7,53.71,53.62,53.69,74433.0,40.5069,40.5144,40.4465,40.4993,74433.0
2019-09-24 15:55:00,53.68,53.68,53.57,53.62,315079.0,40.4918,40.4918,40.4088,40.4465,315079.0
2019-09-25 09:30:00,53.67,53.81,53.32,53.81,60485.0,40.4842,40.5899,40.2202,40.5899,60485.0
2019-09-25 09:35:00,53.81,54.16,53.75,54.11,44941.0,40.5899,40.8539,40.5446,40.8161,44941.0
2019-09-25 09:40:00,54.13,54.14,53.93,53.97,29773.0,40.8312,40.8388,40.6804,40.7105,29773.0
2019-09-25 09:45:00,53.98,54.28,53.98,54.27,45308.0,40.7181,40.9444,40.7181,40.9368,45308.0
2019-09-25 09:50:00,54.26,54.28,54.1,54.14,19262.0,40.9293,40.9444,40.8086,40.8388,19262.0
2019-09-25 09:55:00,54.15,54.21,54.03,54.05,24159.0,40.8463,40.8916,40.7558,40.7709,24159.0
2019-09-25 10:00:00,54.06,54.07,53.82,53.99,50355.0,40.7784,40.786,40.5974,40.7256,50355.0
2019-09-25 10:05:00,53.97,54.08,53.87,53.95,35936.0,40.7105,40.7935,40.6351,40.6955,35936.0
2019-09-25 10:10:00,53.96,54.02,53.88,53.95,22882.0,40.703,40.7483,40.6427,40.6955,22882.0
2019-09-25 10:15:00,53.96,53.97,53.87,53.96,26296.0,40.703,40.7105,40.6351,40.703,26296.0
2019-09-25 10:20:00,53.95,54.13,53.94,54.02,21905.0,40.6955,40.8312,40.6879,40.7483,21905.0
2019-09-25 10:25:00,54.02,54.04,53.83,54.03,19963.0,40.7483,40.7633,40.6049,40.7558,19963.0
2019-09-25 10:30:00,54.02,54.24,53.97,54.19,25215.0,40.7483,40.9142,40.7105,40.8765,25215.0
2019-09-25 10:35:00,54.2,54.28,54.12,54.27,35427.0,40.884,40.9444,40.8237,40.9368,35427.0
2019-09-25 10:40:00,54.27,54.28,54.13,54.25,34320.0,40.9368,40.9444,40.8312,40.9218,34320.0
2019-09-25 10:45:00,54.25,54.35,54.22,54.33,31392.0,40.9218,40.9972,40.8991,40.9821,31392.0
2019-09-25 10:50:00,54.34,54.57,54.26,54.51,34765.0,40.9896,41.1631,40.9293,41.1179,34765.0
2019-09-25 10:55:00,54.5,54.51,54.42,54.47,18969.0,41.1103,41.1179,41.05,41.0877,18969.0
2019-09-25 11:00:00,54.47,54.53,54.42,54.5,24309.0,41.0877,41.133,41.05,41.1103,24309.0
2019-09-25 11:05:00,54.51,54.52,54.4,54.43,22203.0,41.1179,41.1254,41.0349,41.0575,22203.0
2019-09-25 11:10:00,54.43,54.51,54.43,54.46,19856.0,41.0575,41.1179,41.0575,41.0802,19856.0
2019-09-25 11:15:00,54.47,54.51,54.42,54.49,23149.0,41.0877,41.1179,41.05,41.1028,23149.0
2019-09-25 11:20:00,54.5,54.52,54.43,54.44,25603.0,41.1103,41.1254,41.0575,41.0651,25603.0
2019-09-25 11:25:00,54.45,54.47,54.3,54.33,21036.0,41.0726,41.0877,40.9595,40.9821,21036.0
2019-09-25 11:30:00,54.31,54.35,54.25,54.31,19020.0,40.967,40.9972,40.9218,40.967,19020.0
2019-09-25 11:35:00,54.31,54.32,54.18,54.23,11357.0,40.967,40.9746,40.869,40.9067,11357.0
2019-09-25 11:40:00,54.23,54.27,54.2,54.25,16400.0,40.9067,40.9368,40.884,40.9218,16400.0
2019-09-25 11:45:00,54.25,54.29,54.19,54.22,18258.0,40.9218,40.9519,40.8765,40.8991,18258.0
2019-09-25 11:50:00,54.23,54.24,54.19,54.24,11837.0,40.9067,40.9142,40.8765,40.9142,11837.0
2019-09-25 11:55:00,54.24,54.31,54.23,54.3,15778.0,40.9142,40.967,40.9067,40.9595,15778.0
2019-09-25 12:00:00,54.3,54.4,54.3,54.39,17166.0,40.9595,41.0349,40.9595,41.0274,17166.0
2019-09-25 12:05:00,54.4,54.48,54.32,54.35,68563.0,41.0349,41.0952,40.9746,40.9972,68563.0
2019-09-25 12:10:00,54.35,54.35,54.21,54.33,58456.0,40.9972,40.9972,40.8916,40.9821,58456.0
2019-09-25 12:15:00,54.32,54.41,54.31,54.38,13683.0,40.9746,41.0424,40.967,41.0198,13683.0
2019-09-25 12:20:00,54.4,54.47,54.38,54.41,12753.0,41.0349,41.0877,41.0198,41.0424,12753.0
2019-09-25 12:25:00,54.41,54.42,54.37,54.41,11104.0,41.0424,41.05,41.0123,41.0424,11104.0
2019-09-25 12:30:00,54.4,54.43,54.38,54.39,14066.0,41.0349,41.0575,41.0198,41.0274,14066.0
2019-09-25 12:35:00,54.4,54.4,54.32,54.34,19069.0,41.0349,41.0349,40.9746,40.9896,19069.0
2019-09-25 12:40:00,54.35,54.35,54.29,54.34,13321.0,40.9972,40.9972,40.9519,40.9896,13321.0
2019-09-25 12:45:00,54.34,54.35,54.28,54.34,10129.0,40.9896,40.9972,40.9444,40.9896,10129.0
2019-09-25 12:50:00,54.34,54.34,54.23,54.29,19340.0,40.9896,40.9896,40.9067,40.9519,19340.0
2019-09-25 12:55:00,54.28,54.33,54.2,54.2,17639.0,40.9444,40.9821,40.884,40.884,17639.0
2019-09-25 13:00:00,54.22,54.26,54.18,54.22,14498.0,40.8991,40.9293,40.869,40.8991,14498.0
2019-09-25 13:05:00,54.21,54.27,54.2,54.27,9355.0,40.8916,40.9368,40.884,40.9368,9355.0
2019-09-25 13:10:00,54.27,54.27,54.22,54.24,8929.0,40.9368,40.9368,40.8991,40.9142,8929.0
2019-09-25 13:15:00,54.25,54.26,54.22,54.25,20757.0,40.9218,40.9293,40.8991,40.9218,20757.0
2019-09-25 13:20:00,54.23,54.27,54.22,54.23,18751.0,40.9067,40.9368,40.8991,40.9067,18751.0
2019-09-25 13:25:00,54.23,54.25,54.19,54.19,9744.0,40.9067,40.9218,40.8765,40.8765,9744.0
2019-09-25 13:30:00,54.2,54.26,54.19,54.24,10508.0,40.884,40.9293,40.8765,40.9142,10508.0
2019-09-25 13:35:00,54.25,54.31,54.24,54.3,11626.0,40.9218,40.967,40.9142,40.9595,11626.0
2019-09-25 13:40:00,54.31,54.33,54.28,54.29,14836.0,40.967,40.9821,40.9444,40.9519,14836.0
2019-09-25 13:45:00,54.3,54.34,54.3,54.32,8801.0,40.9595,40.9896,40.9595,40.9746,8801.0
2019-09-25 13:50:00,54.32,54.37,54.3,54.37,11779.0,40.9746,41.0123,40.9595,41.0123,11779.0
2019-09-25 13:55:00,54.38,54.38,54.34,54.35,8835.0,41.0198,41.0198,40.9896,40.9972,8835.0
2019-09-25 14:00:00,54.35,54.43,54.35,54.41,14342.0,40.9972,41.0575,40.9972,41.0424,14342.0
2019-09-25 14:05:00,54.41,54.47,54.41,54.43,19628.0,41.0424,41.0877,41.0424,41.0575,19628.0
2019-09-25 14:10:00,54.43,54.47,54.42,54.42,25130.0,41.0575,41.0877,41.05,41.05,25130.0
2019-09-25 14:15:00,54.43,54.43,54.31,54.32,18876.0,41.0575,41.0575,40.967,40.9746,18876.0
2019-09-25 14:20:00,54.32,54.32,54.26,54.26,13120.0,40.9746,40.9746,40.9293,40.9293,13120.0
2019-09-25 14:25:00,54.26,54.32,54.25,54.28,15032.0,40.9293,40.9746,40.9218,40.9444,15032.0
2019-09-25 14:30:00,54.28,54.28,54.25,54.27,15501.0,40.9444,40.9444,40.9218,40.9368,15501.0
2019-09-25 14:35:00,54.28,54.31,54.2,54.28,19214.0,40.9444,40.967,40.884,40.9444,19214.0
2019-09-25 14:40:00,54.28,54.35,54.27,54.33,16562.0,40.9444,40.9972,40.9368,40.9821,16562.0
2019-09-25 14:45:00,54.34,54.39,54.34,54.36,22081.0,40.9896,41.0274,40.9896,41.0047,22081.0
2019-09-25 14:50:00,54.37,54.37,54.34,54.35,13129.0,41.0123,41.0123,40.9896,40.9972,13129.0
2019-09-25 14:55:00,54.35,54.38,54.35,54.37,14390.0,40.9972,41.0198,40.9972,41.0123,14390.0
2019-09-25 15:00:00,54.36,54.37,54.34,54.34,14643.0,41.0047,41.0123,40.9896,40.9896,14643.0
2019-09-25 15:05:00,54.34,54.41,54.34,54.38,27335.0,40.9896,41.0424,40.9896,41.0198,27335.0
2019-09-25 15:10:00,54.38,54.4,54.27,54.3,22952.0,41.0198,41.0349,40.9368,40.9595,22952.0
2019-09-25 15:15:00,54.3,54.35,54.28,54.34,17405.0,40.9595,40.9972,40.9444,40.9896,17405.0
2019-09-25 15:20:00,54.33,54.36,54.31,54.35,18600.0,40.9821,41.0047,40.967,40.9972,18600.0
2019-09-25 15:25:00,54.34,54.37,54.31,54.35,17008.0,40.9896,41.0123,40.967,40.9972,17008.0
2019-09-25 15:30:00,54.35,54.41,54.34,54.41,20561.0,40.9972,41.0424,40.9896,41.0424,20561.0
2019-09-25 15:35:00,54.4,54.44,54.37,54.38,35527.0,41.0349,41.0651,41.0123,41.0198,35527.0
2019-09-25 15:40:00,54.37,54.39,54.29,54.3,31804.0,41.0123,41.0274,40.9519,40.9595,31804.0
2019-09-25 15:45:00,54.31,54.39,54.29,54.38,42179.0,40.967,41.0274,40.9519,41.0198,42179.0
2019-09-25 15:50:00,54.38,54.42,54.32,54.34,57914.0,41.0198,41.05,40.9746,40.9896,57914.0
2019-09-25 15:55:00,54.33,54.41,54.3,54.37,228106.0,40.9821,41.0424,40.9595,41.0123,228106.0
2019-09-26 09:30:00,54.7,54.73,54.38,54.7,98884.0,41.2612,41.2838,41.0198,41.2612,98884.0
2019-09-26 09:35:00,54.7,54.82,54.53,54.55,41440.0,41.2612,41.3517,41.133,41.148,41440.0
2019-09-26 09:40:00,54.52,54.6,54.48,54.55,24597.0,41.1254,41.1858,41.0952,41.148,24597.0
2019-09-26 09:45:00,54.55,54.66,54.51,54.55,18264.0,41.148,41.231,41.1179,41.148,18264.0
2019-09-26 09:50:00,54.55,54.55,54.42,54.47,21071.0,41.148,41.148,41.05,41.0877,21071.0
2019-09-26 09:55:00,54.47,54.5,54.36,54.45,18915.0,41.0877,41.1103,41.0047,41.0726,18915.0
2019-09-26 10:00:00,54.47,54.55,54.41,54.5,25808.0,41.0877,41.148,41.0424,41.1103,25808.0
2019-09-26 10:05:00,54.49,54.51,54.37,54.41,17052.0,41.1028,41.1179,41.0123,41.0424,17052.0
2019-09-26 10:10:00,54.41,54.49,54.39,54.44,20608.0,41.0424,41.1028,41.0274,41.0651,20608.0
2019-09-26 10:15:00,54.43,54.46,54.34,54.39,28703.0,41.0575,41.0802,40.9896,41.0274,28703.0
2019-09-26 10:20:00,54.4,54.41,54.31,54.35,14605.0,41.0349,41.0424,40.967,40.9972,14605.0
2019-09-26 10:25:00,54.35,54.42,54.33,54.42,19557.0,40.9972,41.05,40.9821,41.05,19557.0
2019-09-26 10:30:00,54.43,54.48,54.41,54.43,19167.0,41.0575,41.0952,41.0424,41.0575,19167.0
2019-09-26 10:35:00,54.42,54.56,54.39,54.55,15688.0,41.05,41.1556,41.0274,41.148,15688.0
2019-09-26 10:40:00,54.55,54.56,54.45,54.52,8889.0,41.148,41.1556,41.0726,41.1254,8889.0
2019-09-26 10:45:00,54.52,54.59,54.49,54.57,19173.0,41.1254,41.1782,41.1028,41.1631,19173.0
2019-09-26 10:50:00,54.56,54.56,54.49,54.51,16420.0,41.1556,41.1556,41.1028,41.1179,16420.0
2019-09-26 10:55:00,54.52,54.53,54.28,54.32,75285.0,41.1254,41.133,40.9444,40.9746,75285.0
2019-09-26 11:00:00,54.33,54.35,54.25,54.35,20792.0,40.9821,40.9972,40.9218,40.9972,20792.0
2019-09-26 11:05:00,54.35,54.41,54.31,54.35,17215.0,40.9972,41.0424,40.967,40.9972,17215.0
2019-09-26 11:10:00,54.36,54.41,54.35,54.39,14355.0,41.0047,41.0424,40.9972,41.0274,14355.0
2019-09-26 11:15:00,54.39,54.4,54.21,54.28,20047.0,41.0274,41.0349,40.8916,40.9444,20047.0
2019-09-26 11:20:00,54.29,54.29,54.09,54.1,100200.0,40.9519,40.9519,40.8011,40.8086,100200.0
2019-09-26 11:25:00,54.09,54.09,54.0,54.04,29894.0,40.8011,40.8011,40.7332,40.7633,29894.0
2019-09-26 11:30:00,54.05,54.12,53.95,53.96,57391.0,40.7709,40.8237,40.6955,40.703,57391.0
2019-09-26 11:35:00,53.96,54.07,53.96,54.07,23180.0,40.703,40.786,40.703,40.786,23180.0
2019-09-26 11:40:00,54.06,54.06,53.99,54.03,16920.0,40.7784,40.7784,40.7256,40.7558,16920.0
2019-09-26 11:45:00,54.01,54.03,53.9,53.94,13586.0,40.7407,40.7558,40.6577,40.6879,13586.0
2019-09-26 11:50:00,53.94,53.96,53.9,53.91,9560.0,40.6879,40.703,40.6577,40.6653,9560.0
2019-09-26 11:55:00,53.92,53.92,53.79,53.83,76863.0,40.6728,40.6728,40.5748,40.6049,76863.0
2019-09-26 12:00:00,53.83,53.86,53.79,53.82,38223.0,40.6049,40.6276,40.5748,40.5974,38223.0
2019-09-26 12:05:00,53.82,53.85,53.78,53.78,30127.0,40.5974,40.62,40.5672,40.5672,30127.0
2019-09-26 12:10:00,53.78,53.81,53.73,53.78,21432.0,40.5672,40.5899,40.5295,40.5672,21432.0
2019-09-26 12:15:00,53.79,53.87,53.76,53.87,35964.0,40.5748,40.6351,40.5521,40.6351,35964.0
2019-09-26 12:20:00,53.86,53.87,53.81,53.86,33891.0,40.6276,40.6351,40.5899,40.6276,33891.0
2019-09-26 12:25:00,53.86,53.89,53.81,53.85,41692.0,40.6276,40.6502,40.5899,40.62,41692.0
2019-09-26 12:30:00,53.85,53.85,53.72,53.77,23351.0,40.62,40.62,40.522,40.5597,23351.0
2019-09-26 12:35:00,53.77,53.87,53.75,53.87,51344.0,40.5597,40.6351,40.5446,40.6351,51344.0
2019-09-26 12:40:00,53.88,53.91,53.84,53.84,17920.0,40.6427,40.6653,40.6125,40.6125,17920.0
2019-09-26 12:45:00,53.83,53.85,53.81,53.82,9522.0,40.6049,40.62,40.5899,40.5974,9522.0
2019-09-26 12:50:00,53.82,53.82,53.71,53.72,21347.0,40.5974,40.5974,40.5144,40.522,21347.0
2019-09-26 12:55:00,53.72,53.76,53.68,53.74,26032.0,40.522,40.5521,40.4918,40.5371,26032.0
2019-09-26 13:00:00,53.75,53.86,53.74,53.85,14847.0,40.5446,40.6276,40.5371,40.62,14847.0
2019-09-26 13:05:00,53.86,53.88,53.77,53.78,28065.0,40.6276,40.6427,40.5597,40.5672,28065.0
2019-09-26 13:10:00,53.79,53.86,53.79,53.79,34925.0,40.5748,40.6276,40.5748,40.5748,34925.0
2019-09-26 13:15:00,53.8,53.83,53.72,53.73,61096.0,40.5823,40.6049,40.522,40.5295,61096.0
2019-09-26 13:20:00,53.72,53.73,53.62,53.62,24807.0,40.522,40.5295,40.4465,40.4465,24807.0
2019-09-26 13:25:00,53.62,53.66,53.59,53.65,21547.0,40.4465,40.4767,40.4239,40.4692,21547.0
2019-09-26 13:30:00,53.65,53.71,53.65,53.68,113025.0,40.4692,40.5144,40.4692,40.4918,113025.0
2019-09-26 13:35:00,53.68,53.72,53.56,53.66,39165.0,40.4918,40.522,40.4013,40.4767,39165.0
2019-09-26 13:40:00,53.67,53.81,53.63,53.81,15484.0,40.4842,40.5899,40.4541,40.5899,15484.0
2019-09-26 13:45:00,53.82,53.85,53.78,53.82,17806.0,40.5974,40.62,40.5672,40.5974,17806.0
2019-09-26 13:50:00,53.82,53.83,53.74,53.77,16033.0,40.5974,40.6049,40.5371,40.5597,16033.0
2019-09-26 13:55:00,53.76,53.87,53.76,53.84,20518.0,40.5521,40.6351,40.5521,40.6125,20518.0
2019-09-26 14:00:00,53.84,53.88,53.76,53.81,36378.0,40.6125,40.6427,40.5521,40.5899,36378.0
2019-09-26 14:05:00,53.81,53.95,53.78,53.95,28799.0,40.5899,40.6955,40.5672,40.6955,28799.0
2019-09-26 14:10:00,53.97,53.97,53.86,53.91,14949.0,40.7105,40.7105,40.6276,40.6653,14949.0
2019-09-26 14:15:00,53.91,54.05,53.89,54.04,50959.0,40.6653,40.7709,40.6502,40.7633,50959.0
2019-09-26 14:20:00,54.04,54.18,53.91,54.11,89400.0,40.7633,40.869,40.6653,40.8161,89400.0
2019-09-26 14:25:00,54.11,54.11,54.02,54.02,19426.0,40.8161,40.8161,40.7483,40.7483,19426.0
2019-09-26 14:30:00,54.03,54.11,53.99,54.07,28614.0,40.7558,40.8161,40.7256,40.786,28614.0
2019-09-26 14:35:00,54.08,54.16,54.07,54.15,28072.0,40.7935,40.8539,40.786,40.8463,28072.0
2019-09-26 14:40:00,54.15,54.18,54.13,54.13,26121.0,40.8463,40.869,40.8312,40.8312,26121.0
2019-09-26 14:45:00,54.13,54.23,54.12,54.18,35613.0,40.8312,40.9067,40.8237,40.869,35613.0
2019-09-26 14:50:00,54.18,54.19,54.14,54.15,21431.0,40.869,40.8765,40.8388,40.8463,21431.0
2019-09-26 14:55:00,54.16,54.2,54.12,54.16,16405.0,40.8539,40.884,40.8237,40.8539,16405.0
2019-09-26 15:00:00,54.16,54.23,54.16,54.16,23057.0,40.8539,40.9067,40.8539,40.8539,23057.0
2019-09-26 15:05:00,54.16,54.18,54.11,54.17,22829.0,40.8539,40.869,40.8161,40.8614,22829.0
2019-09-26 15:10:00,54.18,54.21,54.16,54.16,25583.0,40.869,40.8916,40.8539,40.8539,25583.0
2019-09-26 15:15:00,54.17,54.22,54.16,54.19,23134.0,40.8614,40.8991,40.8539,40.8765,23134.0
2019-09-26 15:20:00,54.19,54.21,54.12,54.12,25702.0,40.8765,40.8916,40.8237,40.8237,25702.0
2019-09-26 15:25:00,54.12,54.23,54.1,54.18,48143.0,40.8237,40.9067,40.8086,40.869,48143.0
2019-09-26 15:30:00,54.18,54.22,54.14,54.15,106241.0,40.869,40.8991,40.8388,40.8463,106241.0
2019-09-26 15:35:00,54.14,54.15,54.1,54.1,31896.0,40.8388,40.8463,40.8086,40.8086,31896.0
2019-09-26 15:40:00,54.09,54.11,54.02,54.06,39777.0,40.8011,40.8161,40.7483,40.7784,39777.0
2019-09-26 15:45:00,54.06,54.1,54.03,54.03,69444.0,40.7784,40.8086,40.7558,40.7558,69444.0
2019-09-26 15:50:00,54.04,54.08,53.98,54.08,108621.0,40.7633,40.7935,40.7181,40.7935,108621.0
2019-09-26 15:55:00,54.07,54.1,54.03,54.08,210315.0,40.786,40.8086,40.7558,40.7935,210315.0
2019-09-27 09:30:00,54.25,54.32,53.72,54.07,116122.0,40.9218,40.9746,40.522,40.786,116122.0
2019-09-27 09:35:00,54.07,54.56,54.07,54.47,46596.0,40.786,41.1556,40.786,41.0877,46596.0
2019-09-27 09:40:00,54.47,54.72,54.45,54.64,33198.0,41.0877,41.2763,41.0726,41.2159,33198.0
2019-09-27 09:45:00,54.64,54.8,54.61,54.78,40706.0,41.2159,41.3366,41.1933,41.3215,40706.0
2019-09-27 09:50:00,54.79,54.8,54.59,54.61,28357.0,41.3291,41.3366,41.1782,41.1933,28357.0
2019-09-27 09:55:00,54.61,54.66,54.53,54.63,48117.0,41.1933,41.231,41.133,41.2084,48117.0
2019-09-27 10:00:00,54.62,54.63,54.48,54.5,29013.0,41.2009,41.2084,41.0952,41.1103,29013.0
2019-09-27 10:05:00,54.5,54.67,54.49,54.62,33037.0,41.1103,41.2386,41.1028,41.2009,33037.0
2019-09-27 10:10:00,54.63,54.67,54.58,54.6,19803.0,41.2084,41.2386,41.1707,41.1858,19803.0
2019-09-27 10:15:00,54.59,54.75,54.51,54.73,21665.0,41.1782,41.2989,41.1179,41.2838,21665.0
2019-09-27 10:20:00,54.73,54.74,54.63,54.73,16055.0,41.2838,41.2914,41.2084,41.2838,16055.0
2019-09-27 10:25:00,54.72,54.87,54.7,54.87,16772.0,41.2763,41.3894,41.2612,41.3894,16772.0
2019-09-27 10:30:00,54.85,54.86,54.72,54.78,22979.0,41.3743,41.3819,41.2763,41.3215,22979.0
2019-09-27 10:35:00,54.79,54.83,54.75,54.78,16880.0,41.3291,41.3593,41.2989,41.3215,16880.0
2019-09-27 10:40:00,54.8,54.82,54.7,54.71,21370.0,41.3366,41.3517,41.2612,41.2687,21370.0
2019-09-27 10:45:00,54.72,54.8,54.72,54.78,20282.0,41.2763,41.3366,41.2763,41.3215,20282.0
2019-09-27 10:50:00,54.78,54.83,54.74,54.83,10972.0,41.3215,41.3593,41.2914,41.3593,10972.0
2019-09-27 10:55:00,54.83,54.89,54.78,54.89,16845.0,41.3593,41.4045,41.3215,41.4045,16845.0
2019-09-27 11:00:00,54.88,54.9,54.81,54.83,23909.0,41.397,41.4121,41.3442,41.3593,23909.0
2019-09-27 11:05:00,54.84,54.87,54.8,54.81,22891.0,41.3668,41.3894,41.3366,41.3442,22891.0
2019-09-27 11:10:00,54.8,54.85,54.79,54.79,21208.0,41.3366,41.3743,41.3291,41.3291,21208.0
2019-09-27 11:15:00,54.81,54.87,54.77,54.85,16625.0,41.3442,41.3894,41.314,41.3743,16625.0
2019-09-27 11:20:00,54.84,54.96,54.83,54.93,19528.0,41.3668,41.4573,41.3593,41.4347,19528.0
2019-09-27 11:25:00,54.92,54.95,54.82,54.85,30786.0,41.4271,41.4498,41.3517,41.3743,30786.0
2019-09-27 11:30:00,54.86,54.96,54.85,54.93,14357.0,41.3819,41.4573,41.3743,41.4347,14357.0
2019-09-27 11:35:00,54.93,54.96,54.44,54.59,56530.0,41.4347,41.4573,41.0651,41.1782,56530.0
2019-09-27 11:40:00,54.59,54.71,54.56,54.56,26863.0,41.1782,41.2687,41.1556,41.1556,26863.0
2019-09-27 11:45:00,54.56,54.66,54.51,54.58,41167.0,41.1556,41.231,41.1179,41.1707,41167.0
2019-09-27 11:50:00,54.58,54.64,54.5,54.62,18641.0,41.1707,41.2159,41.1103,41.2009,18641.0
2019-09-27 11:55:00,54.61,54.86,54.61,54.69,33337.0,41.1933,41.3819,41.1933,41.2537,33337.0
2019-09-27 12:00:00,54.67,54.72,54.64,54.67,24561.0,41.2386,41.2763,41.2159,41.2386,24561.0
2019-09-27 12:05:00,54.67,54.71,54.6,54.63,19321.0,41.2386,41.2687,41.1858,41.2084,19321.0
2019-09-27 12:10:00,54.64,54.69,54.59,54.65,16824.0,41.2159,41.2537,41.1782,41.2235,16824.0
2019-09-27 12:15:00,54.65,54.67,54.5,54.52,11843.0,41.2235,41.2386,41.1103,41.1254,11843.0
2019-09-27 12:20:00,54.51,54.54,54.48,54.53,10389.0,41.1179,41.1405,41.0952,41.133,10389.0
2019-09-27 12:25:00,54.52,54.62,54.51,54.62,9914.0,41.1254,41.2009,41.1179,41.2009,9914.0
2019-09-27 12:30:00,54.61,54.61,54.49,54.51,12776.0,41.1933,41.1933,41.1028,41.1179,12776.0
2019-09-27 12:35:00,54.51,54.53,54.48,54.48,14685.0,41.1179,41.133,41.0952,41.0952,14685.0
2019-09-27 12:40:00,54.47,54.53,54.43,54.43,16861.0,41.0877,41.133,41.0575,41.0575,16861.0
2019-09-27 12:45:00,54.43,54.46,54.42,54.46,10078.0,41.0575,41.0802,41.05,41.0802,10078.0
2019-09-27 12:50:00,54.46,54.47,54.36,54.37,28429.0,41.0802,41.0877,41.0047,41.0123,28429.0
2019-09-27 12:55:00,54.39,54.43,54.28,54.28,27313.0,41.0274,41.0575,40.9444,40.9444,27313.0
2019-09-27 13:00:00,54.26,54.33,54.22,54.33,24761.0,40.9293,40.9821,40.8991,40.9821,24761.0
2019-09-27 13:05:00,54.32,54.44,54.32,54.42,12377.0,40.9746,41.0651,40.9746,41.05,12377.0
2019-09-27 13:10:00,54.43,54.44,54.33,54.33,9938.0,41.0575,41.0651,40.9821,40.9821,9938.0
2019-09-27 13:15:00,54.33,54.36,54.3,54.33,13696.0,40.9821,41.0047,40.9595,40.9821,13696.0
2019-09-27 13:20:00,54.33,54.34,54.26,54.27,24373.0,40.9821,40.9896,40.9293,40.9368,24373.0
2019-09-27 13:25:00,54.27,54.33,54.25,54.32,19733.0,40.9368,40.9821,40.9218,40.9746,19733.0
2019-09-27 13:30:00,54.33,54.33,54.22,54.26,26541.0,40.9821,40.9821,40.8991,40.9293,26541.0
2019-09-27 13:35:00,54.26,54.29,54.23,54.25,26455.0,40.9293,40.9519,40.9067,40.9218,26455.0
2019-09-27 13:40:00,54.25,54.32,54.25,54.25,23265.0,40.9218,40.9746,40.9218,40.9218,23265.0
2019-09-27 13:45:00,54.23,54.24,54.19,54.2,14429.0,40.9067,40.9142,40.8765,40.884,14429.0
2019-09-27 13:50:00,54.2,54.22,54.16,54.2,47228.0,40.884,40.8991,40.8539,40.884,47228.0
2019-09-27 13:55:00,54.2,54.23,54.19,54.22,26085.0,40.884,40.9067,40.8765,40.8991,26085.0
2019-09-27 14:00:00,54.23,54.24,54.13,54.15,24242.0,40.9067,40.9142,40.8312,40.8463,24242.0
2019-09-27 14:05:00,54.14,54.16,54.11,54.13,16064.0,40.8388,40.8539,40.8161,40.8312,16064.0
2019-09-27 14:10:00,54.13,54.18,54.09,54.18,33858.0,40.8312,40.869,40.8011,40.869,33858.0
2019-09-27 14:15:00,54.17,54.19,54.12,54.17,15720.0,40.8614,40.8765,40.8237,40.8614,15720.0
2019-09-27 14:20:00,54.16,54.24,54.14,54.2,108352.0,40.8539,40.9142,40.8388,40.884,108352.0
2019-09-27 14:25:00,54.2,54.27,54.2,54.25,43172.0,40.884,40.9368,40.884,40.9218,43172.0
2019-09-27 14:30:00,54.23,54.32,54.23,54.28,21261.0,40.9067,40.9746,40.9067,40.9444,21261.0
2019-09-27 14:35:00,54.29,54.33,54.25,54.29,18740.0,40.9519,40.9821,40.9218,40.9519,18740.0
2019-09-27 14:40:00,54.3,54.35,54.29,54.34,23949.0,40.9595,40.9972,40.9519,40.9896,23949.0
2019-09-27 14:45:00,54.34,54.36,54.22,54.22,17790.0,40.9896,41.0047,40.8991,40.8991,17790.0
2019-09-27 14:50:00,54.21,54.23,54.1,54.17,40165.0,40.8916,40.9067,40.8086,40.8614,40165.0
2019-09-27 14:55:00,54.17,54.2,54.12,54.13,19544.0,40.8614,40.884,40.8237,40.8312,19544.0
2019-09-27 15:00:00,54.14,54.22,54.13,54.2,24152.0,40.8388,40.8991,40.8312,40.884,24152.0
2019-09-27 15:05:00,54.21,54.23,54.14,54.17,22004.0,40.8916,40.9067,40.8388,40.8614,22004.0
2019-09-27 15:10:00,54.18,54.23,54.17,54.21,16845.0,40.869,40.9067,40.8614,40.8916,16845.0
2019-09-27 15:15:00,54.21,54.34,54.2,54.28,19476.0,40.8916,40.9896,40.884,40.9444,19476.0
2019-09-27 15:20:00,54.28,54.34,54.26,54.33,38358.0,40.9444,40.9896,40.9293,40.9821,38358.0
2019-09-27 15:25:00,54.32,54.33,54.26,54.28,21890.0,40.9746,40.9821,40.9293,40.9444,21890.0
2019-09-27 15:30:00,54.27,54.36,54.25,54.33,33228.0,40.9368,41.0047,40.9218,40.9821,33228.0
2019-09-27 15:35:00,54.34,54.37,54.28,54.34,33355.0,40.9896,41.0123,40.9444,40.9896,33355.0
2019-09-27 15:40:00,54.34,54.41,54.33,54.39,44914.0,40.9896,41.0424,40.9821,41.0274,44914.0
2019-09-27 15:45:00,54.39,54.43,54.38,54.42,38360.0,41.0274,41.0575,41.0198,41.05,38360.0
2019-09-27 15:50:00,54.43,54.51,54.41,54.41,92286.0,41.0575,41.1179,41.0424,41.0424,92286.0
2019-09-27 15:55:00,54.42,54.43,54.32,54.41,220611.0,41.05,41.0575,40.9746,41.0424,220611.0
2019-09-30 09:30:00,54.59,55.31,54.55,55.09,125720.0,41.1782,41.7213,41.148,41.5554,125720.0
2019-09-30 09:35:00,55.09,55.13,54.94,54.96,25354.0,41.5554,41.5856,41.4422,41.4573,25354.0
2019-09-30 09:40:00,54.98,55.0,54.69,54.7,50240.0,41.4724,41.4875,41.2537,41.2612,50240.0
2019-09-30 09:45:00,54.69,54.89,54.65,54.86,38543.0,41.2537,41.4045,41.2235,41.3819,38543.0
2019-09-30 09:50:00,54.87,54.95,54.74,54.77,21922.0,41.3894,41.4498,41.2914,41.314,21922.0
2019-09-30 09:55:00,54.76,55.04,54.76,55.03,23812.0,41.3065,41.5177,41.3065,41.5101,23812.0
2019-09-30 10:00:00,55.05,55.06,54.8,54.87,26856.0,41.5252,41.5328,41.3366,41.3894,26856.0
2019-09-30 10:05:00,54.9,55.1,54.84,55.09,22628.0,41.4121,41.5629,41.3668,41.5554,22628.0
2019-09-30 10:10:00,55.09,55.2,55.08,55.16,25409.0,41.5554,41.6384,41.5478,41.6082,25409.0
2019-09-30 10:15:00,55.14,55.29,55.13,55.27,25493.0,41.5931,41.7062,41.5856,41.6912,25493.0
2019-09-30 10:20:00,55.29,55.34,55.19,55.22,26903.0,41.7062,41.744,41.6308,41.6534,26903.0
2019-09-30 10:25:00,55.21,55.29,55.12,55.13,18867.0,41.6459,41.7062,41.578,41.5856,18867.0
2019-09-30 10:30:00,55.11,55.23,55.1,55.12,15868.0,41.5705,41.661,41.5629,41.578,15868.0
2019-09-30 10:35:00,55.13,55.24,55.12,55.21,22345.0,41.5856,41.6685,41.578,41.6459,22345.0
2019-09-30 10:40:00,55.21,55.28,55.18,55.2,22233.0,41.6459,41.6987,41.6233,41.6384,22233.0
2019-09-30 10:45:00,55.18,55.21,55.15,55.16,14070.0,41.6233,41.6459,41.6006,41.6082,14070.0
2019-09-30 10:50:00,55.15,55.31,55.15,55.31,17081.0,41.6006,41.7213,41.6006,41.7213,17081.0
2019-09-30 10:55:00,55.29,55.31,55.21,55.22,15475.0,41.7062,41.7213,41.6459,41.6534,15475.0
2019-09-30 11:00:00,55.23,55.26,55.11,55.18,20515.0,41.661,41.6836,41.5705,41.6233,20515.0
2019-09-30 11:05:00,55.17,55.23,55.14,55.23,15730.0,41.6157,41.661,41.5931,41.661,15730.0
2019-09-30 11:10:00,55.26,55.28,55.18,55.18,27691.0,41.6836,41.6987,41.6233,41.6233,27691.0
2019-09-30 11:15:00,55.18,55.21,55.13,55.13,21307.0,41.6233,41.6459,41.5856,41.5856,21307.0
2019-09-30 11:20:00,55.13,55.21,55.13,55.2,25886.0,41.5856,41.6459,41.5856,41.6384,25886.0
2019-09-30 11:25:00,55.2,55.34,55.19,55.3,30175.0,41.6384,41.744,41.6308,41.7138,30175.0
2019-09-30 11:30:00,55.29,55.38,55.27,55.27,26130.0,41.7062,41.7741,41.6912,41.6912,26130.0
2019-09-30 11:35:00,55.27,55.28,55.15,55.16,20278.0,41.6912,41.6987,41.6006,41.6082,20278.0
2019-09-30 11:40:00,55.16,55.22,55.12,55.16,22122.0,41.6082,41.6534,41.578,41.6082,22122.0
2019-09-30 11:45:00,55.16,55.19,55.13,55.17,17671.0,41.6082,41.6308,41.5856,41.6157,17671.0
2019-09-30 11:50:00,55.19,55.27,55.19,55.24,16683.0,41.6308,41.6912,41.6308,41.6685,16683.0
2019-09-30 11:55:00,55.24,55.31,55.22,55.31,15595.0,41.6685,41.7213,41.6534,41.7213,15595.0
2019-09-30 12:00:00,55.3,55.32,55.24,55.3,45760.0,41.7138,41.7289,41.6685,41.7138,45760.0
2019-09-30 12:05:00,55.31,55.33,55.22,55.25,18162.0,41.7213,41.7364,41.6534,41.6761,18162.0
2019-09-30 12:10:00,55.25,55.31,55.25,55.29,18750.0,41.6761,41.7213,41.6761,41.7062,18750.0
2019-09-30 12:15:00,55.29,55.36,55.28,55.34,14378.0,41.7062,41.759,41.6987,41.744,14378.0
2019-09-30 12:20:00,55.33,55.42,55.33,55.4,15592.0,41.7364,41.8043,41.7364,41.7892,15592.0
2019-09-30 12:25:00,55.4,55.46,55.4,55.45,17815.0,41.7892,41.8345,41.7892,41.8269,17815.0
2019-09-30 12:30:00,55.45,55.47,55.42,55.44,16537.0,41.8269,41.842,41.8043,41.8194,16537.0
2019-09-30 12:35:00,55.44,55.47,55.42,55.44,12290.0,41.8194,41.842,41.8043,41.8194,12290.0
2019-09-30 12:40:00,55.43,55.45,55.38,55.38,19574.0,41.8118,41.8269,41.7741,41.7741,19574.0
2019-09-30 12:45:00,55.38,55.42,55.35,55.41,13899.0,41.7741,41.8043,41.7515,41.7968,13899.0
2019-09-30 12:50:00,55.41,55.44,55.4,55.43,8429.0,41.7968,41.8194,41.7892,41.8118,8429.0
2019-09-30 12:55:00,55.43,55.51,55.43,55.47,24393.0,41.8118,41.8722,41.8118,41.842,24393.0
2019-09-30 13:00:00,55.48,55.49,55.41,55.42,17059.0,41.8496,41.8571,41.7968,41.8043,17059.0
2019-09-30 13:05:00,55.44,55.44,55.41,55.42,12949.0,41.8194,41.8194,41.7968,41.8043,12949.0
2019-09-30 13:10:00,55.42,55.45,55.4,55.41,10452.0,41.8043,41.8269,41.7892,41.7968,10452.0
2019-09-30 13:15:00,55.41,55.41,55.35,55.38,11513.0,41.7968,41.7968,41.7515,41.7741,11513.0
2019-09-30 13:20:00,55.37,55.41,55.36,55.38,17959.0,41.7666,41.7968,41.759,41.7741,17959.0
2019-09-30 13:25:00,55.39,55.42,55.38,55.39,11783.0,41.7817,41.8043,41.7741,41.7817,11783.0
2019-09-30 13:30:00,55.4,55.42,55.3,55.31,21783.0,41.7892,41.8043,41.7138,41.7213,21783.0
2019-09-30 13:35:00,55.3,55.39,55.28,55.38,20880.0,41.7138,41.7817,41.6987,41.7741,20880.0
2019-09-30 13:40:00,55.38,55.4,55.36,55.39,12838.0,41.7741,41.7892,41.759,41.7817,12838.0
2019-09-30 13:45:00,55.39,55.46,55.39,55.43,24265.0,41.7817,41.8345,41.7817,41.8118,24265.0
2019-09-30 13:50:00,55.43,55.43,55.32,55.33,15028.0,41.8118,41.8118,41.7289,41.7364,15028.0
2019-09-30 13:55:00,55.33,55.33,55.25,55.26,9639.0,41.7364,41.7364,41.6761,41.6836,9639.0
2019-09-30 14:00:00,55.26,55.27,55.2,55.21,10875.0,41.6836,41.6912,41.6384,41.6459,10875.0
2019-09-30 14:05:00,55.21,55.3,55.21,55.29,8683.0,41.6459,41.7138,41.6459,41.7062,8683.0
2019-09-30 14:10:00,55.31,55.33,55.29,55.32,11427.0,41.7213,41.7364,41.7062,41.7289,11427.0
2019-09-30 14:15:00,55.31,55.32,55.28,55.29,9938.0,41.7213,41.7289,41.6987,41.7062,9938.0
2019-09-30 14:20:00,55.29,55.33,55.29,55.33,5552.0,41.7062,41.7364,41.7062,41.7364,5552.0
2019-09-30 14:25:00,55.32,55.39,55.31,55.37,14935.0,41.7289,41.7817,41.7213,41.7666,14935.0
2019-09-30 14:30:00,55.37,55.42,55.35,55.41,14136.0,41.7666,41.8043,41.7515,41.7968,14136.0
2019-09-30 14:35:00,55.41,55.42,55.37,55.41,14266.0,41.7968,41.8043,41.7666,41.7968,14266.0
2019-09-30 14:40:00,55.41,55.43,55.38,55.41,18599.0,41.7968,41.8118,41.7741,41.7968,18599.0
2019-09-30 14:45:00,55.41,55.43,55.35,55.35,24503.0,41.7968,41.8118,41.7515,41.7515,24503.0
2019-09-30 14:50:00,55.35,55.38,55.34,55.37,21606.0,41.7515,41.7741,41.744,41.7666,21606.0
2019-09-30 14:55:00,55.37,55.38,55.35,55.36,20121.0,41.7666,41.7741,41.7515,41.759,20121.0
2019-09-30 15:00:00,55.37,55.37,55.29,55.29,18368.0,41.7666,41.7666,41.7062,41.7062,18368.0
2019-09-30 15:05:00,55.29,55.33,55.27,55.31,17375.0,41.7062,41.7364,41.6912,41.7213,17375.0
2019-09-30 15:10:00,55.31,55.34,55.31,55.33,11469.0,41.7213,41.744,41.7213,41.7364,11469.0
2019-09-30 15:15:00,55.33,55.34,55.26,55.27,15526.0,41.7364,41.744,41.6836,41.6912,15526.0
2019-09-30 15:20:00,55.26,55.28,55.23,55.27,23502.0,41.6836,41.6987,41.661,41.6912,23502.0
2019-09-30 15:25:00,55.26,55.28,55.23,55.24,17249.0,41.6836,41.6987,41.661,41.6685,17249.0
2019-09-30 15:30:00,55.24,55.25,55.21,55.23,23060.0,41.6685,41.6761,41.6459,41.661,23060.0
2019-09-30 15:35:00,55.23,55.28,55.22,55.27,35517.0,41.661,41.6987,41.6534,41.6912,35517.0
2019-09-30 15:40:00,55.27,55.31,55.25,55.3,29957.0,41.6912,41.7213,41.6761,41.7138,29957.0
2019-09-30 15:45:00,55.3,55.34,55.23,55.26,70387.0,41.7138,41.744,41.661,41.6836,70387.0
2019-09-30 15:50:00,55.26,55.37,55.24,55.3,72439.0,41.6836,41.7666,41.6685,41.7138,72439.0
2019-09-30 15:55:00,55.3,55.34,55.27,55.31,247176.0,41.7138,41.744,41.6912,41.7213,247176.0
2019-10-01 09:30:00,55.26,55.59,55.2,55.36,116061.0,41.6836,41.9325,41.6384,41.759,116061.0
2019-10-01 09:35:00,55.28,55.41,55.26,55.35,24612.0,41.6987,41.7968,41.6836,41.7515,24612.0
2019-10-01 09:40:00,55.35,55.65,55.31,55.6,34543.0,41.7515,41.9778,41.7213,41.9401,34543.0
2019-10-01 09:45:00,55.62,55.8,55.6,55.76,34562.0,41.9552,42.0909,41.9401,42.0608,34562.0
2019-10-01 09:50:00,55.76,55.8,55.54,55.64,39958.0,42.0608,42.0909,41.8948,41.9703,39958.0
2019-10-01 09:55:00,55.67,55.87,55.67,55.85,45429.0,41.9929,42.1437,41.9929,42.1287,45429.0
2019-10-01 10:00:00,55.84,55.84,55.31,55.31,38297.0,42.1211,42.1211,41.7213,41.7213,38297.0
2019-10-01 10:05:00,55.3,55.3,55.1,55.1,28165.0,41.7138,41.7138,41.5629,41.5629,28165.0
2019-10-01 10:10:00,55.08,55.18,54.91,54.91,37398.0,41.5478,41.6233,41.4196,41.4196,37398.0
2019-10-01 10:15:00,54.94,55.03,54.9,54.98,18387.0,41.4422,41.5101,41.4121,41.4724,18387.0
2019-10-01 10:20:00,54.98,54.99,54.88,54.93,19617.0,41.4724,41.4799,41.397,41.4347,19617.0
2019-10-01 10:25:00,54.92,54.94,54.8,54.9,28654.0,41.4271,41.4422,41.3366,41.4121,28654.0
2019-10-01 10:30:00,54.9,54.9,54.73,54.79,26976.0,41.4121,41.4121,41.2838,41.3291,26976.0
2019-10-01 10:35:00,54.78,54.78,54.63,54.66,31338.0,41.3215,41.3215,41.2084,41.231,31338.0
2019-10-01 10:40:00,54.65,54.65,54.42,54.49,43166.0,41.2235,41.2235,41.05,41.1028,43166.0
2019-10-01 10:45:00,54.49,54.55,54.28,54.33,41718.0,41.1028,41.148,40.9444,40.9821,41718.0
2019-10-01 10:50:00,54.32,54.47,54.29,54.41,34457.0,40.9746,41.0877,40.9519,41.0424,34457.0
2019-10-01 10:55:00,54.42,54.47,54.36,54.37,44555.0,41.05,41.0877,41.0047,41.0123,44555.0
2019-10-01 11:00:00,54.36,54.46,54.33,54.41,40788.0,41.0047,41.0802,40.9821,41.0424,40788.0
2019-10-01 11:05:00,54.41,54.46,54.39,54.4,27968.0,41.0424,41.0802,41.0274,41.0349,27968.0
2019-10-01 11:10:00,54.39,54.47,54.37,54.41,36472.0,41.0274,41.0877,41.0123,41.0424,36472.0
2019-10-01 11:15:00,54.4,54.5,54.38,54.48,40066.0,41.0349,41.1103,41.0198,41.0952,40066.0
2019-10-01 11:20:00,54.49,54.65,54.46,54.62,53147.0,41.1028,41.2235,41.0802,41.2009,53147.0
2019-10-01 11:25:00,54.61,54.65,54.5,54.59,44532.0,41.1933,41.2235,41.1103,41.1782,44532.0
2019-10-01 11:30:00,54.59,54.66,54.55,54.66,22293.0,41.1782,41.231,41.148,41.231,22293.0
2019-10-01 11:35:00,54.65,54.75,54.65,54.69,26827.0,41.2235,41.2989,41.2235,41.2537,26827.0
2019-10-01 11:40:00,54.69,54.71,54.59,54.63,79182.0,41.2537,41.2687,41.1782,41.2084,79182.0
2019-10-01 11:45:00,54.63,54.74,54.62,54.64,73192.0,41.2084,41.2914,41.2009,41.2159,73192.0
2019-10-01 11:50:00,54.65,54.79,54.65,54.75,55140.0,41.2235,41.3291,41.2235,41.2989,55140.0
2019-10-01 11:55:00,54.74,54.89,54.72,54.87,81684.0,41.2914,41.4045,41.2763,41.3894,81684.0
2019-10-01 12:00:00,54.86,54.87,54.7,54.7,30352.0,41.3819,41.3894,41.2612,41.2612,30352.0
2019-10-01 12:05:00,54.66,54.71,54.62,54.65,64823.0,41.231,41.2687,41.2009,41.2235,64823.0
2019-10-01 12:10:00,54.64,54.67,54.54,54.54,19069.0,41.2159,41.2386,41.1405,41.1405,19069.0
2019-10-01 12:15:00,54.53,54.64,54.5,54.64,38992.0,41.133,41.2159,41.1103,41.2159,38992.0
2019-10-01 12:20:00,54.65,54.69,54.51,54.52,19179.0,41.2235,41.2537,41.1179,41.1254,19179.0
2019-10-01 12:25:00,54.53,54.61,54.46,54.47,25420.0,41.133,41.1933,41.0802,41.0877,25420.0
2019-10-01 12:30:00,54.48,54.57,54.45,54.52,21090.0,41.0952,41.1631,41.0726,41.1254,21090.0
2019-10-01 12:35:00,54.51,54.58,54.5,54.53,14857.0,41.1179,41.1707,41.1103,41.133,14857.0
2019-10-01 12:40:00,54.54,54.65,54.53,54.63,13380.0,41.1405,41.2235,41.133,41.2084,13380.0
2019-10-01 12:45:00,54.63,54.63,54.52,54.57,21781.0,41.2084,41.2084,41.1254,41.1631,21781.0
2019-10-01 12:50:00,54.57,54.59,54.37,54.4,88164.0,41.1631,41.1782,41.0123,41.0349,88164.0
2019-10-01 12:55:00,54.4,54.46,54.38,54.41,19772.0,41.0349,41.0802,41.0198,41.0424,19772.0
2019-10-01 13:00:00,54.41,54.5,54.41,54.47,17974.0,41.0424,41.1103,41.0424,41.0877,17974.0
2019-10-01 13:05:00,54.47,54.47,54.36,54.43,29508.0,41.0877,41.0877,41.0047,41.0575,29508.0
2019-10-01 13:10:00,54.44,54.46,54.41,54.42,21002.0,41.0651,41.0802,41.0424,41.05,21002.0
2019-10-01 13:15:00,54.41,54.44,54.33,54.36,23571.0,41.0424,41.0651,40.9821,41.0047,23571.0
2019-10-01 13:20:00,54.36,54.39,54.29,54.3,25842.0,41.0047,41.0274,40.9519,40.9595,25842.0
2019-10-01 13:25:00,54.3,54.42,54.3,54.38,28681.0,40.9595,41.05,40.9595,41.0198,28681.0
2019-10-01 13:30:00,54.37,54.4,54.29,54.32,21651.0,41.0123,41.0349,40.9519,40.9746,21651.0
2019-10-01 13:35:00,54.33,54.39,54.31,54.38,28213.0,40.9821,41.0274,40.967,41.0198,28213.0
2019-10-01 13:40:00,54.39,54.48,54.37,54.46,30258.0,41.0274,41.0952,41.0123,41.0802,30258.0
2019-10-01 13:45:00,54.45,54.46,54.39,54.46,18072.0,41.0726,41.0802,41.0274,41.0802,18072.0
2019-10-01 13:50:00,54.47,54.49,54.44,54.47,19567.0,41.0877,41.1028,41.0651,41.0877,19567.0
2019-10-01 13:55:00,54.47,54.47,54.43,54.45,42963.0,41.0877,41.0877,41.0575,41.0726,42963.0
2019-10-01 14:00:00,54.45,54.56,54.44,54.53,46694.0,41.0726,41.1556,41.0651,41.133,46694.0
2019-10-01 14:05:00,54.52,54.52,54.35,54.41,42592.0,41.1254,41.1254,40.9972,41.0424,42592.0
2019-10-01 14:10:00,54.41,54.54,54.4,54.52,25558.0,41.0424,41.1405,41.0349,41.1254,25558.0
2019-10-01 14:15:00,54.54,54.56,54.45,54.49,23513.0,41.1405,41.1556,41.0726,41.1028,23513.0
2019-10-01 14:20:00,54.5,54.55,54.5,54.52,18299.0,41.1103,41.148,41.1103,41.1254,18299.0
2019-10-01 14:25:00,54.51,54.57,54.47,54.56,18306.0,41.1179,41.1631,41.0877,41.1556,18306.0
2019-10-01 14:30:00,54.57,54.68,54.56,54.65,26607.0,41.1631,41.2461,41.1556,41.2235,26607.0
2019-10-01 14:35:00,54.66,54.66,54.58,54.65,20492.0,41.231,41.231,41.1707,41.2235,20492.0
2019-10-01 14:40:00,54.65,54.72,54.65,54.67,21613.0,41.2235,41.2763,41.2235,41.2386,21613.0
2019-10-01 14:45:00,54.68,54.75,54.68,54.71,24945.0,41.2461,41.2989,41.2461,41.2687,24945.0
2019-10-01 14:50:00,54.71,54.74,54.69,54.69,23081.0,41.2687,41.2914,41.2537,41.2537,23081.0
2019-10-01 14:55:00,54.7,54.71,54.66,54.69,27378.0,41.2612,41.2687,41.231,41.2537,27378.0
2019-10-01 15:00:00,54.7,54.71,54.66,54.71,20511.0,41.2612,41.2687,41.231,41.2687,20511.0
2019-10-01 15:05:00,54.71,54.94,54.71,54.88,73531.0,41.2687,41.4422,41.2687,41.397,73531.0
2019-10-01 15:10:00,54.88,54.94,54.75,54.76,133360.0,41.397,41.4422,41.2989,41.3065,133360.0
2019-10-01 15:15:00,54.77,54.78,54.69,54.75,38711.0,41.314,41.3215,41.2537,41.2989,38711.0
2019-10-01 15:20:00,54.75,54.83,54.72,54.79,55600.0,41.2989,41.3593,41.2763,41.3291,55600.0
2019-10-01 15:25:00,54.79,54.89,54.75,54.8,55278.0,41.3291,41.4045,41.2989,41.3366,55278.0
2019-10-01 15:30:00,54.79,54.79,54.69,54.77,39590.0,41.3291,41.3291,41.2537,41.314,39590.0
2019-10-01 15:35:00,54.77,54.79,54.68,54.74,47236.0,41.314,41.3291,41.2461,41.2914,47236.0
2019-10-01 15:40:00,54.74,54.81,54.7,54.81,43122.0,41.2914,41.3442,41.2612,41.3442,43122.0
2019-10-01 15:45:00,54.8,54.83,54.74,54.77,45247.0,41.3366,41.3593,41.2914,41.314,45247.0
2019-10-01 15:50:00,54.77,54.81,54.75,54.79,76941.0,41.314,41.3442,41.2989,41.3291,76941.0
2019-10-01 15:55:00,54.78,54.82,54.66,54.69,330021.0,41.3215,41.3517,41.231,41.2537,330021.0
2019-10-02 09:30:00,54.53,54.62,53.9,53.92,106152.0,41.133,41.2009,40.6577,40.6728,106152.0
2019-10-02 09:35:00,53.95,54.02,53.44,53.56,118113.0,40.6955,40.7483,40.3108,40.4013,118113.0
2019-10-02 09:40:00,53.55,53.69,53.35,53.69,98813.0,40.3937,40.4993,40.2429,40.4993,98813.0
2019-10-02 09:45:00,53.69,53.71,53.53,53.67,70309.0,40.4993,40.5144,40.3786,40.4842,70309.0
2019-10-02 09:50:00,53.67,53.74,53.54,53.63,50621.0,40.4842,40.5371,40.3862,40.4541,50621.0
2019-10-02 09:55:00,53.64,53.7,53.54,53.6,74049.0,40.4616,40.5069,40.3862,40.4314,74049.0
2019-10-02 10:00:00,53.6,53.71,53.5,53.61,133424.0,40.4314,40.5144,40.356,40.439,133424.0
2019-10-02 10:05:00,53.61,53.78,53.59,53.6,119101.0,40.439,40.5672,40.4239,40.4314,119101.0
2019-10-02 10:10:00,53.59,53.84,53.58,53.73,46767.0,40.4239,40.6125,40.4164,40.5295,46767.0
2019-10-02 10:15:00,53.73,53.83,53.69,53.79,26121.0,40.5295,40.6049,40.4993,40.5748,26121.0
2019-10-02 10:20:00,53.78,53.81,53.66,53.67,23279.0,40.5672,40.5899,40.4767,40.4842,23279.0
2019-10-02 10:25:00,53.66,53.88,53.64,53.8,44411.0,40.4767,40.6427,40.4616,40.5823,44411.0
2019-10-02 10:30:00,53.79,53.79,53.63,53.65,44028.0,40.5748,40.5748,40.4541,40.4692,44028.0
2019-10-02 10:35:00,53.63,53.72,53.5,53.58,37707.0,40.4541,40.522,40.356,40.4164,37707.0
2019-10-02 10:40:00,53.56,53.63,53.51,53.62,30675.0,40.4013,40.4541,40.3636,40.4465,30675.0
2019-10-02 10:45:00,53.61,53.61,53.44,53.47,42149.0,40.439,40.439,40.3108,40.3334,42149.0
2019-10-02 10:50:00,53.47,53.55,53.45,53.53,25588.0,40.3334,40.3937,40.3183,40.3786,25588.0
2019-10-02 10:55:00,53.52,53.58,53.43,53.43,52895.0,40.3711,40.4164,40.3032,40.3032,52895.0
2019-10-02 11:00:00,53.43,53.76,53.43,53.69,48041.0,40.3032,40.5521,40.3032,40.4993,48041.0
2019-10-02 11:05:00,53.69,53.75,53.6,53.75,44846.0,40.4993,40.5446,40.4314,40.5446,44846.0
2019-10-02 11:10:00,53.76,53.82,53.67,53.79,37952.0,40.5521,40.5974,40.4842,40.5748,37952.0
2019-10-02 11:15:00,53.79,53.8,53.62,53.66,23954.0,40.5748,40.5823,40.4465,40.4767,23954.0
2019-10-02 11:20:00,53.66,53.69,53.45,53.48,25490.0,40.4767,40.4993,40.3183,40.3409,25490.0
2019-10-02 11:25:00,53.48,53.48,53.3,53.33,53839.0,40.3409,40.3409,40.2052,40.2278,53839.0
2019-10-02 11:30:00,53.33,53.37,53.21,53.23,43830.0,40.2278,40.258,40.1373,40.1523,43830.0
2019-10-02 11:35:00,53.24,53.33,53.19,53.29,25011.0,40.1599,40.2278,40.1222,40.1976,25011.0
2019-10-02 11:40:00,53.28,53.31,53.21,53.23,30873.0,40.1901,40.2127,40.1373,40.1523,30873.0
2019-10-02 11:45:00,53.22,53.27,53.17,53.21,29586.0,40.1448,40.1825,40.1071,40.1373,29586.0
2019-10-02 11:50:00,53.22,53.26,53.14,53.16,21950.0,40.1448,40.175,40.0845,40.0995,21950.0
2019-10-02 11:55:00,53.14,53.16,53.08,53.12,31057.0,40.0845,40.0995,40.0392,40.0694,31057.0
2019-10-02 12:00:00,53.11,53.18,53.08,53.15,30692.0,40.0618,40.1146,40.0392,40.092,30692.0
2019-10-02 12:05:00,53.14,53.17,53.07,53.08,27993.0,40.0845,40.1071,40.0317,40.0392,27993.0
2019-10-02 12:10:00,53.07,53.07,52.89,52.96,69866.0,40.0317,40.0317,39.8959,39.9487,69866.0
2019-10-02 12:15:00,52.96,52.99,52.91,52.94,22175.0,39.9487,39.9713,39.911,39.9336,22175.0
2019-10-02 12:20:00,52.95,52.95,52.9,52.92,14540.0,39.9411,39.9411,39.9034,39.9185,14540.0
2019-10-02 12:25:00,52.91,53.05,52.91,53.02,14030.0,39.911,40.0166,39.911,39.9939,14030.0
2019-10-02 12:30:00,53.02,53.04,53.0,53.03,10568.0,39.9939,40.009,39.9789,40.0015,10568.0
2019-10-02 12:35:00,53.02,53.03,52.89,52.9,20730.0,39.9939,40.0015,39.8959,39.9034,20730.0
2019-10-02 12:40:00,52.91,52.96,52.89,52.91,21409.0,39.911,39.9487,39.8959,39.911,21409.0
2019-10-02 12:45:00,52.91,52.94,52.85,52.87,11594.0,39.911,39.9336,39.8657,39.8808,11594.0
2019-10-02 12:50:00,52.87,52.87,52.82,52.84,17386.0,39.8808,39.8808,39.8431,39.8582,17386.0
2019-10-02 12:55:00,52.83,52.9,52.79,52.89,13288.0,39.8506,39.9034,39.8204,39.8959,13288.0
2019-10-02 13:00:00,52.88,52.89,52.78,52.88,59985.0,39.8883,39.8959,39.8129,39.8883,59985.0
2019-10-02 13:05:00,52.87,52.92,52.79,52.88,22448.0,39.8808,39.9185,39.8204,39.8883,22448.0
2019-10-02 13:10:00,52.89,52.94,52.87,52.93,17295.0,39.8959,39.9336,39.8808,39.9261,17295.0
2019-10-02 13:15:00,52.93,52.94,52.89,52.9,17043.0,39.9261,39.9336,39.8959,39.9034,17043.0
2019-10-02 13:20:00,52.89,52.9,52.82,52.84,23776.0,39.8959,39.9034,39.8431,39.8582,23776.0
2019-10-02 13:25:00,52.85,53.0,52.85,52.97,24916.0,39.8657,39.9789,39.8657,39.9562,24916.0
2019-10-02 13:30:00,52.96,52.99,52.86,52.88,16711.0,39.9487,39.9713,39.8733,39.8883,16711.0
2019-10-02 13:35:00,52.88,52.91,52.8,52.81,17206.0,39.8883,39.911,39.828,39.8355,17206.0
2019-10-02 13:40:00,52.8,52.85,52.8,52.85,18920.0,39.828,39.8657,39.828,39.8657,18920.0
2019-10-02 13:45:00,52.84,52.87,52.78,52.79,25214.0,39.8582,39.8808,39.8129,39.8204,25214.0
2019-10-02 13:50:00,52.78,52.86,52.78,52.86,15321.0,39.8129,39.8733,39.8129,39.8733,15321.0
2019-10-02 13:55:00,52.86,52.97,52.85,52.94,17999.0,39.8733,39.9562,39.8657,39.9336,17999.0
2019-10-02 14:00:00,52.95,53.0,52.84,52.99,19745.0,39.9411,39.9789,39.8582,39.9713,19745.0
2019-10-02 14:05:00,52.99,53.05,52.95,53.02,24943.0,39.9713,40.0166,39.9411,39.9939,24943.0
2019-10-02 14:10:00,53.03,53.04,52.88,52.89,20238.0,40.0015,40.009,39.8883,39.8959,20238.0
2019-10-02 14:15:00,52.9,52.98,52.9,52.98,19691.0,39.9034,39.9638,39.9034,39.9638,19691.0
2019-10-02 14:20:00,52.97,53.0,52.9,52.92,14047.0,39.9562,39.9789,39.9034,39.9185,14047.0
2019-10-02 14:25:00,52.91,52.92,52.82,52.84,26563.0,39.911,39.9185,39.8431,39.8582,26563.0
2019-10-02 14:30:00,52.84,52.86,52.81,52.86,20334.0,39.8582,39.8733,39.8355,39.8733,20334.0
2019-10-02 14:35:00,52.87,52.91,52.86,52.89,19464.0,39.8808,39.911,39.8733,39.8959,19464.0
2019-10-02 14:40:00,52.9,52.95,52.86,52.94,20324.0,39.9034,39.9411,39.8733,39.9336,20324.0
2019-10-02 14:45:00,52.92,53.06,52.92,53.01,24797.0,39.9185,40.0241,39.9185,39.9864,24797.0
2019-10-02 14:50:00,53.02,53.02,52.91,52.91,13134.0,39.9939,39.9939,39.911,39.911,13134.0
2019-10-02 14:55:00,52.91,52.94,52.86,52.91,21286.0,39.911,39.9336,39.8733,39.911,21286.0
2019-10-02 15:00:00,52.92,52.92,52.82,52.82,28474.0,39.9185,39.9185,39.8431,39.8431,28474.0
2019-10-02 15:05:00,52.83,52.88,52.78,52.84,30410.0,39.8506,39.8883,39.8129,39.8582,30410.0
2019-10-02 15:10:00,52.84,52.95,52.83,52.87,32428.0,39.8582,39.9411,39.8506,39.8808,32428.0
2019-10-02 15:15:00,52.87,52.89,52.81,52.87,34723.0,39.8808,39.8959,39.8355,39.8808,34723.0
2019-10-02 15:20:00,52.87,52.95,52.87,52.89,41775.0,39.8808,39.9411,39.8808,39.8959,41775.0
2019-10-02 15:25:00,52.9,52.93,52.85,52.89,35403.0,39.9034,39.9261,39.8657,39.8959,35403.0
2019-10-02 15:30:00,52.88,53.03,52.85,53.02,54500.0,39.8883,40.0015,39.8657,39.9939,54500.0
2019-10-02 15:35:00,53.02,53.04,52.96,52.98,92282.0,39.9939,40.009,39.9487,39.9638,92282.0
2019-10-02 15:40:00,52.98,53.02,52.89,52.91,58809.0,39.9638,39.9939,39.8959,39.911,58809.0
2019-10-02 15:45:00,52.91,52.92,52.76,52.78,60908.0,39.911,39.9185,39.7978,39.8129,60908.0
2019-10-02 15:50:00,52.77,52.85,52.73,52.84,97356.0,39.8054,39.8657,39.7752,39.8582,97356.0
2019-10-02 15:55:00,52.84,52.91,52.76,52.84,519876.0,39.8582,39.911,39.7978,39.8582,519876.0
2019-10-03 09:30:00,52.83,52.83,52.51,52.66,106256.0,39.8506,39.8506,39.6092,39.7224,106256.0
2019-10-03 09:35:00,52.62,52.72,52.43,52.44,24554.0,39.6922,39.7676,39.5489,39.5564,24554.0
2019-10-03 09:40:00,52.42,52.51,52.39,52.43,20593.0,39.5414,39.6092,39.5187,39.5489,20593.0
2019-10-03 09:45:00,52.5,52.74,52.49,52.51,32984.0,39.6017,39.7827,39.5942,39.6092,32984.0
2019-10-03 09:50:00,52.52,52.59,52.43,52.55,33234.0,39.6168,39.6696,39.5489,39.6394,33234.0
2019-10-03 09:55:00,52.54,52.68,52.53,52.55,27493.0,39.6319,39.7375,39.6243,39.6394,27493.0
2019-10-03 10:00:00,52.54,52.54,51.78,51.87,77507.0,39.6319,39.6319,39.0586,39.1265,77507.0
2019-10-03 10:05:00,51.87,51.9,51.71,51.84,34790.0,39.1265,39.1491,39.0058,39.1038,34790.0
2019-10-03 10:10:00,51.83,51.9,51.76,51.77,39060.0,39.0963,39.1491,39.0435,39.051,39060.0
2019-10-03 10:15:00,51.75,51.94,51.57,51.91,68350.0,39.036,39.1793,38.9002,39.1566,68350.0
2019-10-03 10:20:00,51.91,52.17,51.91,52.1,63674.0,39.1566,39.3528,39.1566,39.3,63674.0
2019-10-03 10:25:00,52.09,52.34,52.05,52.24,43843.0,39.2924,39.481,39.2623,39.4056,43843.0
2019-10-03 10:30:00,52.25,52.25,52.02,52.15,32915.0,39.4131,39.4131,39.2396,39.3377,32915.0
2019-10-03 10:35:00,52.13,52.22,52.05,52.16,21703.0,39.3226,39.3905,39.2623,39.3452,21703.0
2019-10-03 10:40:00,52.15,52.15,52.03,52.04,14702.0,39.3377,39.3377,39.2472,39.2547,14702.0
2019-10-03 10:45:00,52.05,52.1,51.93,51.97,17351.0,39.2623,39.3,39.1717,39.2019,17351.0
2019-10-03 10:50:00,51.96,52.05,51.89,51.97,19216.0,39.1944,39.2623,39.1416,39.2019,19216.0
2019-10-03 10:55:00,52.0,52.21,51.96,52.21,20355.0,39.2245,39.3829,39.1944,39.3829,20355.0
2019-10-03 11:00:00,52.2,52.42,52.16,52.4,32377.0,39.3754,39.5414,39.3452,39.5263,32377.0
2019-10-03 11:05:00,52.39,52.51,52.37,52.47,31773.0,39.5187,39.6092,39.5036,39.5791,31773.0
2019-10-03 11:10:00,52.44,52.52,52.4,52.48,14567.0,39.5564,39.6168,39.5263,39.5866,14567.0
2019-10-03 11:15:00,52.47,52.59,52.45,52.56,21704.0,39.5791,39.6696,39.564,39.647,21704.0
2019-10-03 11:20:00,52.57,52.6,52.39,52.39,15458.0,39.6545,39.6771,39.5187,39.5187,15458.0
2019-10-03 11:25:00,52.4,52.4,52.16,52.2,30094.0,39.5263,39.5263,39.3452,39.3754,30094.0
2019-10-03 11:30:00,52.19,52.24,52.16,52.18,21010.0,39.3679,39.4056,39.3452,39.3603,21010.0
2019-10-03 11:35:00,52.17,52.21,52.11,52.12,18133.0,39.3528,39.3829,39.3075,39.3151,18133.0
2019-10-03 11:40:00,52.13,52.23,52.13,52.22,15349.0,39.3226,39.398,39.3226,39.3905,15349.0
2019-10-03 11:45:00,52.21,52.21,52.13,52.14,13453.0,39.3829,39.3829,39.3226,39.3301,13453.0
2019-10-03 11:50:00,52.15,52.36,52.14,52.23,161119.0,39.3377,39.4961,39.3301,39.398,161119.0
2019-10-03 11:55:00,52.24,52.28,52.16,52.17,26942.0,39.4056,39.4357,39.3452,39.3528,26942.0
2019-10-03 12:00:00,52.16,52.38,52.16,52.34,20697.0,39.3452,39.5112,39.3452,39.481,20697.0
2019-10-03 12:05:00,52.35,52.48,52.35,52.43,15428.0,39.4885,39.5866,39.4885,39.5489,15428.0
2019-10-03 12:10:00,52.42,52.5,52.39,52.48,19358.0,39.5414,39.6017,39.5187,39.5866,19358.0
2019-10-03 12:15:00,52.48,52.48,52.36,52.38,14350.0,39.5866,39.5866,39.4961,39.5112,14350.0
2019-10-03 12:20:00,52.38,52.43,52.37,52.43,11439.0,39.5112,39.5489,39.5036,39.5489,11439.0
2019-10-03 12:25:00,52.44,52.53,52.43,52.49,23703.0,39.5564,39.6243,39.5489,39.5942,23703.0
2019-10-03 12:30:00,52.48,52.57,52.46,52.51,15573.0,39.5866,39.6545,39.5715,39.6092,15573.0
2019-10-03 12:35:00,52.52,52.66,52.51,52.66,13878.0,39.6168,39.7224,39.6092,39.7224,13878.0
2019-10-03 12:40:00,52.65,52.68,52.57,52.6,18338.0,39.7148,39.7375,39.6545,39.6771,18338.0
2019-10-03 12:45:00,52.6,52.72,52.6,52.67,16143.0,39.6771,39.7676,39.6771,39.7299,16143.0
2019-10-03 12:50:00,52.67,52.71,52.62,52.66,14798.0,39.7299,39.7601,39.6922,39.7224,14798.0
2019-10-03 12:55:00,52.66,52.73,52.64,52.73,17325.0,39.7224,39.7752,39.7073,39.7752,17325.0
2019-10-03 13:00:00,52.73,52.76,52.67,52.68,19434.0,39.7752,39.7978,39.7299,39.7375,19434.0
2019-10-03 13:05:00,52.69,52.7,52.64,52.64,17222.0,39.745,39.7526,39.7073,39.7073,17222.0
2019-10-03 13:10:00,52.65,52.69,52.64,52.66,10980.0,39.7148,39.745,39.7073,39.7224,10980.0
2019-10-03 13:15:00,52.67,52.71,52.64,52.7,13520.0,39.7299,39.7601,39.7073,39.7526,13520.0
2019-10-03 13:20:00,52.69,52.76,52.68,52.76,12081.0,39.745,39.7978,39.7375,39.7978,12081.0
2019-10-03 13:25:00,52.78,52.84,52.76,52.82,22510.0,39.8129,39.8582,39.7978,39.8431,22510.0
2019-10-03 13:30:00,52.82,52.85,52.77,52.78,13115.0,39.8431,39.8657,39.8054,39.8129,13115.0
2019-10-03 13:35:00,52.77,52.79,52.71,52.79,25785.0,39.8054,39.8204,39.7601,39.8204,25785.0
2019-10-03 13:40:00,52.79,52.92,52.79,52.86,15851.0,39.8204,39.9185,39.8204,39.8733,15851.0
2019-10-03 13:45:00,52.86,52.94,52.86,52.93,13885.0,39.8733,39.9336,39.8733,39.9261,13885.0
2019-10-03 13:50:00,52.93,52.95,52.86,52.86,13007.0,39.9261,39.9411,39.8733,39.8733,13007.0
2019-10-03 13:55:00,52.87,52.88,52.79,52.82,16276.0,39.8808,39.8883,39.8204,39.8431,16276.0
2019-10-03 14:00:00,52.83,52.89,52.79,52.83,19676.0,39.8506,39.8959,39.8204,39.8506,19676.0
2019-10-03 14:05:00,52.82,52.84,52.8,52.83,21903.0,39.8431,39.8582,39.828,39.8506,21903.0
2019-10-03 14:10:00,52.83,52.96,52.83,52.93,33937.0,39.8506,39.9487,39.8506,39.9261,33937.0
2019-10-03 14:15:00,52.93,52.99,52.92,52.96,25333.0,39.9261,39.9713,39.9185,39.9487,25333.0
2019-10-03 14:20:00,52.98,53.05,52.96,53.04,48923.0,39.9638,40.0166,39.9487,40.009,48923.0
2019-10-03 14:25:00,53.04,53.04,52.97,52.98,18194.0,40.009,40.009,39.9562,39.9638,18194.0
2019-10-03 14:30:00,53.0,53.0,52.91,52.91,19357.0,39.9789,39.9789,39.911,39.911,19357.0
2019-10-03 14:35:00,52.91,52.91,52.82,52.83,67964.0,39.911,39.911,39.8431,39.8506,67964.0
2019-10-03 14:40:00,52.83,52.88,52.82,52.86,21205.0,39.8506,39.8883,39.8431,39.8733,21205.0
2019-10-03 14:45:00,52.87,52.9,52.82,52.84,14652.0,39.8808,39.9034,39.8431,39.8582,14652.0
2019-10-03 14:50:00,52.85,52.88,52.79,52.8,19595.0,39.8657,39.8883,39.8204,39.828,19595.0
2019-10-03 14:55:00,52.79,52.8,52.74,52.77,11894.0,39.8204,39.828,39.7827,39.8054,11894.0
2019-10-03 15:00:00,52.78,52.8,52.71,52.75,16822.0,39.8129,39.828,39.7601,39.7903,16822.0
2019-10-03 15:05:00,52.74,52.8,52.72,52.79,28176.0,39.7827,39.828,39.7676,39.8204,28176.0
2019-10-03 15:10:00,52.78,52.81,52.76,52.77,20277.0,39.8129,39.8355,39.7978,39.8054,20277.0
2019-10-03 15:15:00,52.76,52.79,52.7,52.73,26246.0,39.7978,39.8204,39.7526,39.7752,26246.0
2019-10-03 15:20:00,52.73,52.78,52.72,52.74,16838.0,39.7752,39.8129,39.7676,39.7827,16838.0
2019-10-03 15:25:00,52.73,52.75,52.68,52.71,18649.0,39.7752,39.7903,39.7375,39.7601,18649.0
2019-10-03 15:30:00,52.7,52.7,52.63,52.64,36900.0,39.7526,39.7526,39.6998,39.7073,36900.0
2019-10-03 15:35:00,52.64,52.67,52.63,52.65,37308.0,39.7073,39.7299,39.6998,39.7148,37308.0
2019-10-03 15:40:00,52.64,52.69,52.64,52.64,39820.0,39.7073,39.745,39.7073,39.7073,39820.0
2019-10-03 15:45:00,52.64,52.65,52.51,52.51,61991.0,39.7073,39.7148,39.6092,39.6092,61991.0
2019-10-03 15:50:00,52.51,52.59,52.46,52.54,98749.0,39.6092,39.6696,39.5715,39.6319,98749.0
2019-10-03 15:55:00,52.55,52.63,52.52,52.6,370196.0,39.6394,39.6998,39.6168,39.6771,370196.0
2019-10-04 09:30:00,52.74,53.06,52.61,52.77,77941.0,39.7827,40.0241,39.6847,39.8054,77941.0
2019-10-04 09:35:00,52.78,52.88,52.31,52.33,43406.0,39.8129,39.8883,39.4584,39.4735,43406.0
2019-10-04 09:40:00,52.29,52.34,52.06,52.16,94229.0,39.4433,39.481,39.2698,39.3452,94229.0
2019-10-04 09:45:00,52.18,52.43,52.09,52.11,68824.0,39.3603,39.5489,39.2924,39.3075,68824.0
2019-10-04 09:50:00,52.12,52.37,52.08,52.34,44386.0,39.3151,39.5036,39.2849,39.481,44386.0
2019-10-04 09:55:00,52.36,52.6,52.34,52.58,28917.0,39.4961,39.6771,39.481,39.662,28917.0
2019-10-04 10:00:00,52.55,52.71,52.54,52.65,18253.0,39.6394,39.7601,39.6319,39.7148,18253.0
2019-10-04 10:05:00,52.64,52.64,52.36,52.4,62381.0,39.7073,39.7073,39.4961,39.5263,62381.0
2019-10-04 10:10:00,52.4,52.41,52.21,52.33,37400.0,39.5263,39.5338,39.3829,39.4735,37400.0
2019-10-04 10:15:00,52.33,52.47,52.31,52.32,30986.0,39.4735,39.5791,39.4584,39.4659,30986.0
2019-10-04 10:20:00,52.3,52.48,52.29,52.47,24023.0,39.4508,39.5866,39.4433,39.5791,24023.0
2019-10-04 10:25:00,52.47,52.54,52.38,52.38,26611.0,39.5791,39.6319,39.5112,39.5112,26611.0
2019-10-04 10:30:00,52.36,52.41,52.34,52.37,29842.0,39.4961,39.5338,39.481,39.5036,29842.0
2019-10-04 10:35:00,52.37,52.42,52.3,52.31,14065.0,39.5036,39.5414,39.4508,39.4584,14065.0
2019-10-04 10:40:00,52.31,52.37,52.27,52.28,20862.0,39.4584,39.5036,39.4282,39.4357,20862.0
2019-10-04 10:45:00,52.31,52.37,52.22,52.35,19291.0,39.4584,39.5036,39.3905,39.4885,19291.0
2019-10-04 10:50:00,52.35,52.5,52.34,52.5,18209.0,39.4885,39.6017,39.481,39.6017,18209.0
2019-10-04 10:55:00,52.52,52.52,52.41,52.41,12497.0,39.6168,39.6168,39.5338,39.5338,12497.0
2019-10-04 11:00:00,52.42,52.5,52.38,52.46,17005.0,39.5414,39.6017,39.5112,39.5715,17005.0
2019-10-04 11:05:00,52.47,52.52,52.43,52.51,11612.0,39.5791,39.6168,39.5489,39.6092,11612.0
2019-10-04 11:10:00,52.51,52.61,52.51,52.6,12412.0,39.6092,39.6847,39.6092,39.6771,12412.0
2019-10-04 11:15:00,52.6,52.72,52.58,52.6,156324.0,39.6771,39.7676,39.662,39.6771,156324.0
2019-10-04 11:20:00,52.61,52.67,52.52,52.56,208375.0,39.6847,39.7299,39.6168,39.647,208375.0
2019-10-04 11:25:00,52.55,52.63,52.51,52.52,67457.0,39.6394,39.6998,39.6092,39.6168,67457.0
2019-10-04 11:30:00,52.52,52.62,52.51,52.6,71862.0,39.6168,39.6922,39.6092,39.6771,71862.0
2019-10-04 11:35:00,52.59,52.71,52.57,52.71,23676.0,39.6696,39.7601,39.6545,39.7601,23676.0
2019-10-04 11:40:00,52.72,52.76,52.69,52.75,29549.0,39.7676,39.7978,39.745,39.7903,29549.0
2019-10-04 11:45:00,52.75,52.78,52.69,52.73,43341.0,39.7903,39.8129,39.745,39.7752,43341.0
2019-10-04 11:50:00,52.73,52.77,52.72,52.75,23412.0,39.7752,39.8054,39.7676,39.7903,23412.0
2019-10-04 11:55:00,52.75,52.79,52.72,52.73,14050.0,39.7903,39.8204,39.7676,39.7752,14050.0
2019-10-04 12:00:00,52.73,52.79,52.7,52.78,18664.0,39.7752,39.8204,39.7526,39.8129,18664.0
2019-10-04 12:05:00,52.77,52.79,52.73,52.76,17885.0,39.8054,39.8204,39.7752,39.7978,17885.0
2019-10-04 12:10:00,52.76,52.76,52.53,52.54,42212.0,39.7978,39.7978,39.6243,39.6319,42212.0
2019-10-04 12:15:00,52.54,52.6,52.53,52.57,39095.0,39.6319,39.6771,39.6243,39.6545,39095.0
2019-10-04 12:20:00,52.57,52.72,52.56,52.72,51038.0,39.6545,39.7676,39.647,39.7676,51038.0
2019-10-04 12:25:00,52.72,52.73,52.65,52.68,15135.0,39.7676,39.7752,39.7148,39.7375,15135.0
2019-10-04 12:30:00,52.67,52.71,52.66,52.67,14366.0,39.7299,39.7601,39.7224,39.7299,14366.0
2019-10-04 12:35:00,52.67,52.74,52.67,52.71,12527.0,39.7299,39.7827,39.7299,39.7601,12527.0
2019-10-04 12:40:00,52.71,52.73,52.66,52.67,17445.0,39.7601,39.7752,39.7224,39.7299,17445.0
2019-10-04 12:45:00,52.66,52.69,52.63,52.69,15874.0,39.7224,39.745,39.6998,39.745,15874.0
2019-10-04 12:50:00,52.68,52.69,52.58,52.59,33226.0,39.7375,39.745,39.662,39.6696,33226.0
2019-10-04 12:55:00,52.59,52.59,52.53,52.54,60601.0,39.6696,39.6696,39.6243,39.6319,60601.0
2019-10-04 13:00:00,52.54,52.61,52.51,52.6,43365.0,39.6319,39.6847,39.6092,39.6771,43365.0
2019-10-04 13:05:00,52.6,52.6,52.53,52.54,24565.0,39.6771,39.6771,39.6243,39.6319,24565.0
2019-10-04 13:10:00,52.54,52.6,52.53,52.59,32951.0,39.6319,39.6771,39.6243,39.6696,32951.0
2019-10-04 13:15:00,52.6,52.66,52.59,52.65,31058.0,39.6771,39.7224,39.6696,39.7148,31058.0
2019-10-04 13:20:00,52.65,52.71,52.63,52.65,18443.0,39.7148,39.7601,39.6998,39.7148,18443.0
2019-10-04 13:25:00,52.65,52.66,52.61,52.64,12835.0,39.7148,39.7224,39.6847,39.7073,12835.0
2019-10-04 13:30:00,52.65,52.68,52.59,52.61,23489.0,39.7148,39.7375,39.6696,39.6847,23489.0
2019-10-04 13:35:00,52.61,52.65,52.6,52.65,17524.0,39.6847,39.7148,39.6771,39.7148,17524.0
2019-10-04 13:40:00,52.65,52.81,52.65,52.76,25103.0,39.7148,39.8355,39.7148,39.7978,25103.0
2019-10-04 13:45:00,52.76,52.79,52.76,52.76,12259.0,39.7978,39.8204,39.7978,39.7978,12259.0
2019-10-04 13:50:00,52.79,52.79,52.73,52.77,10032.0,39.8204,39.8204,39.7752,39.8054,10032.0
2019-10-04 13:55:00,52.77,52.77,52.72,52.74,9280.0,39.8054,39.8054,39.7676,39.7827,9280.0
2019-10-04 14:00:00,52.76,52.83,52.75,52.78,14311.0,39.7978,39.8506,39.7903,39.8129,14311.0
2019-10-04 14:05:00,52.78,52.81,52.77,52.8,7908.0,39.8129,39.8355,39.8054,39.828,7908.0
2019-10-04 14:10:00,52.81,52.84,52.79,52.84,16504.0,39.8355,39.8582,39.8204,39.8582,16504.0
2019-10-04 14:15:00,52.83,52.93,52.83,52.9,25069.0,39.8506,39.9261,39.8506,39.9034,25069.0
2019-10-04 14:20:00,52.91,52.91,52.87,52.9,10340.0,39.911,39.911,39.8808,39.9034,10340.0
2019-10-04 14:25:00,52.9,52.92,52.88,52.9,18718.0,39.9034,39.9185,39.8883,39.9034,18718.0
2019-10-04 14:30:00,52.89,52.89,52.8,52.8,15875.0,39.8959,39.8959,39.828,39.828,15875.0
2019-10-04 14:35:00,52.8,52.9,52.79,52.87,15875.0,39.828,39.9034,39.8204,39.8808,15875.0
2019-10-04 14:40:00,52.87,52.88,52.85,52.86,12232.0,39.8808,39.8883,39.8657,39.8733,12232.0
2019-10-04 14:45:00,52.86,52.86,52.8,52.8,13035.0,39.8733,39.8733,39.828,39.828,13035.0
2019-10-04 14:50:00,52.8,52.81,52.76,52.8,16107.0,39.828,39.8355,39.7978,39.828,16107.0
2019-10-04 14:55:00,52.79,52.81,52.75,52.77,18184.0,39.8204,39.8355,39.7903,39.8054,18184.0
2019-10-04 15:00:00,52.77,52.82,52.77,52.82,13004.0,39.8054,39.8431,39.8054,39.8431,13004.0
2019-10-04 15:05:00,52.83,52.86,52.81,52.86,17294.0,39.8506,39.8733,39.8355,39.8733,17294.0
2019-10-04 15:10:00,52.85,52.87,52.82,52.82,14687.0,39.8657,39.8808,39.8431,39.8431,14687.0
2019-10-04 15:15:00,52.83,52.85,52.79,52.85,25772.0,39.8506,39.8657,39.8204,39.8657,25772.0
2019-10-04 15:20:00,52.85,52.89,52.85,52.88,33990.0,39.8657,39.8959,39.8657,39.8883,33990.0
2019-10-04 15:25:00,52.88,52.92,52.85,52.88,29966.0,39.8883,39.9185,39.8657,39.8883,29966.0
2019-10-04 15:30:00,52.88,52.91,52.86,52.9,35373.0,39.8883,39.911,39.8733,39.9034,35373.0
2019-10-04 15:35:00,52.9,52.92,52.88,52.89,37719.0,39.9034,39.9185,39.8883,39.8959,37719.0
2019-10-04 15:40:00,52.9,52.95,52.89,52.94,40929.0,39.9034,39.9411,39.8959,39.9336,40929.0
2019-10-04 15:45:00,52.94,53.02,52.93,52.97,64822.0,39.9336,39.9939,39.9261,39.9562,64822.0
2019-10-04 15:50:00,52.98,53.0,52.83,52.9,130062.0,39.9638,39.9789,39.8506,39.9034,130062.0
2019-10-04 15:55:00,52.9,53.01,52.89,52.98,232139.0,39.9034,39.9864,39.8959,39.9638,232139.0
2019-10-07 09:30:00,52.8,53.04,52.72,52.87,75994.0,39.828,40.009,39.7676,39.8808,75994.0
2019-10-07 09:35:00,52.9,52.96,52.66,52.79,30222.0,39.9034,39.9487,39.7224,39.8204,30222.0
2019-10-07 09:40:00,52.76,52.76,52.59,52.73,45568.0,39.7978,39.7978,39.6696,39.7752,45568.0
2019-10-07 09:45:00,52.74,52.81,52.7,52.8,35826.0,39.7827,39.8355,39.7526,39.828,35826.0
2019-10-07 09:50:00,52.8,53.12,52.77,53.02,36062.0,39.828,40.0694,39.8054,39.9939,36062.0
2019-10-07 09:55:00,53.03,53.09,52.96,52.97,17566.0,40.0015,40.0467,39.9487,39.9562,17566.0
2019-10-07 10:00:00,52.98,52.98,52.84,52.89,38973.0,39.9638,39.9638,39.8582,39.8959,38973.0
2019-10-07 10:05:00,52.89,53.01,52.86,52.89,28395.0,39.8959,39.9864,39.8733,39.8959,28395.0
2019-10-07 10:10:00,52.9,52.94,52.86,52.92,20302.0,39.9034,39.9336,39.8733,39.9185,20302.0
2019-10-07 10:15:00,52.92,52.94,52.8,52.81,19213.0,39.9185,39.9336,39.828,39.8355,19213.0
2019-10-07 10:20:00,52.81,52.85,52.78,52.83,23747.0,39.8355,39.8657,39.8129,39.8506,23747.0
2019-10-07 10:25:00,52.84,52.85,52.78,52.79,52719.0,39.8582,39.8657,39.8129,39.8204,52719.0
2019-10-07 10:30:00,52.79,52.84,52.7,52.74,28178.0,39.8204,39.8582,39.7526,39.7827,28178.0
2019-10-07 10:35:00,52.73,52.76,52.65,52.68,29034.0,39.7752,39.7978,39.7148,39.7375,29034.0
2019-10-07 10:40:00,52.69,52.78,52.69,52.74,18990.0,39.745,39.8129,39.745,39.7827,18990.0
2019-10-07 10:45:00,52.76,52.86,52.69,52.79,56217.0,39.7978,39.8733,39.745,39.8204,56217.0
2019-10-07 10:50:00,52.8,52.88,52.8,52.8,24823.0,39.828,39.8883,39.828,39.828,24823.0
2019-10-07 10:55:00,52.81,52.9,52.8,52.81,35476.0,39.8355,39.9034,39.828,39.8355,35476.0
2019-10-07 11:00:00,52.79,53.02,52.79,52.99,21147.0,39.8204,39.9939,39.8204,39.9713,21147.0
2019-10-07 11:05:00,52.99,53.01,52.96,52.99,44176.0,39.9713,39.9864,39.9487,39.9713,44176.0
2019-10-07 11:10:00,53.0,53.02,52.91,52.95,24432.0,39.9789,39.9939,39.911,39.9411,24432.0
2019-10-07 11:15:00,52.95,52.97,52.88,52.91,13832.0,39.9411,39.9562,39.8883,39.911,13832.0
2019-10-07 11:20:00,52.9,52.91,52.81,52.86,10622.0,39.9034,39.911,39.8355,39.8733,10622.0
2019-10-07 11:25:00,52.87,52.91,52.85,52.86,14005.0,39.8808,39.911,39.8657,39.8733,14005.0
2019-10-07 11:30:00,52.85,52.99,52.85,52.98,24557.0,39.8657,39.9713,39.8657,39.9638,24557.0
2019-10-07 11:35:00,52.98,52.98,52.89,52.9,16611.0,39.9638,39.9638,39.8959,39.9034,16611.0
2019-10-07 11:40:00,52.89,53.01,52.87,52.98,11600.0,39.8959,39.9864,39.8808,39.9638,11600.0
2019-10-07 11:45:00,52.98,53.01,52.94,52.99,18804.0,39.9638,39.9864,39.9336,39.9713,18804.0
2019-10-07 11:50:00,53.0,53.0,52.92,52.97,11516.0,39.9789,39.9789,39.9185,39.9562,11516.0
2019-10-07 11:55:00,52.96,52.99,52.95,52.95,16816.0,39.9487,39.9713,39.9411,39.9411,16816.0
2019-10-07 12:00:00,52.96,53.04,52.95,53.03,15485.0,39.9487,40.009,39.9411,40.0015,15485.0
2019-10-07 12:05:00,53.02,53.02,52.93,52.95,11595.0,39.9939,39.9939,39.9261,39.9411,11595.0
2019-10-07 12:10:00,52.96,52.96,52.89,52.92,14318.0,39.9487,39.9487,39.8959,39.9185,14318.0
2019-10-07 12:15:00,52.93,52.96,52.9,52.93,36054.0,39.9261,39.9487,39.9034,39.9261,36054.0
2019-10-07 12:20:00,52.93,52.97,52.84,52.85,40457.0,39.9261,39.9562,39.8582,39.8657,40457.0
2019-10-07 12:25:00,52.86,52.88,52.85,52.88,12577.0,39.8733,39.8883,39.8657,39.8883,12577.0
2019-10-07 12:30:00,52.88,52.89,52.83,52.85,9289.0,39.8883,39.8959,39.8506,39.8657,9289.0
2019-10-07 12:35:00,52.84,52.87,52.8,52.83,28839.0,39.8582,39.8808,39.828,39.8506,28839.0
2019-10-07 12:40:00,52.84,52.87,52.83,52.83,6525.0,39.8582,39.8808,39.8506,39.8506,6525.0
2019-10-07 12:45:00,52.83,52.87,52.82,52.85,9410.0,39.8506,39.8808,39.8431,39.8657,9410.0
2019-10-07 12:50:00,52.84,52.85,52.81,52.81,9453.0,39.8582,39.8657,39.8355,39.8355,9453.0
2019-10-07 12:55:00,52.81,52.86,52.79,52.85,6038.0,39.8355,39.8733,39.8204,39.8657,6038.0
2019-10-07 13:00:00,52.85,52.92,52.83,52.89,15842.0,39.8657,39.9185,39.8506,39.8959,15842.0
2019-10-07 13:05:00,52.88,52.9,52.75,52.75,12635.0,39.8883,39.9034,39.7903,39.7903,12635.0
2019-10-07 13:10:00,52.75,52.76,52.73,52.74,15560.0,39.7903,39.7978,39.7752,39.7827,15560.0
2019-10-07 13:15:00,52.75,52.75,52.68,52.73,13769.0,39.7903,39.7903,39.7375,39.7752,13769.0
2019-10-07 13:20:00,52.74,52.77,52.72,52.76,41985.0,39.7827,39.8054,39.7676,39.7978,41985.0
2019-10-07 13:25:00,52.76,52.81,52.75,52.81,12542.0,39.7978,39.8355,39.7903,39.8355,12542.0
2019-10-07 13:30:00,52.8,53.02,52.78,52.94,54129.0,39.828,39.9939,39.8129,39.9336,54129.0
2019-10-07 13:35:00,52.93,53.02,52.91,52.97,35379.0,39.9261,39.9939,39.911,39.9562,35379.0
2019-10-07 13:40:00,52.96,52.98,52.92,52.93,13809.0,39.9487,39.9638,39.9185,39.9261,13809.0
2019-10-07 13:45:00,52.92,52.99,52.89,52.98,10917.0,39.9185,39.9713,39.8959,39.9638,10917.0
2019-10-07 13:50:00,52.98,53.01,52.93,52.96,11279.0,39.9638,39.9864,39.9261,39.9487,11279.0
2019-10-07 13:55:00,52.96,52.99,52.95,52.98,9564.0,39.9487,39.9713,39.9411,39.9638,9564.0
2019-10-07 14:00:00,52.98,52.99,52.91,52.91,31919.0,39.9638,39.9713,39.911,39.911,31919.0
2019-10-07 14:05:00,52.92,52.92,52.79,52.8,24459.0,39.9185,39.9185,39.8204,39.828,24459.0
2019-10-07 14:10:00,52.79,52.82,52.76,52.79,18632.0,39.8204,39.8431,39.7978,39.8204,18632.0
2019-10-07 14:15:00,52.8,52.95,52.75,52.78,30755.0,39.828,39.9411,39.7903,39.8129,30755.0
2019-10-07 14:20:00,52.79,52.81,52.75,52.8,36542.0,39.8204,39.8355,39.7903,39.828,36542.0
2019-10-07 14:25:00,52.79,52.82,52.78,52.79,10557.0,39.8204,39.8431,39.8129,39.8204,10557.0
2019-10-07 14:30:00,52.79,52.79,52.69,52.75,18299.0,39.8204,39.8204,39.745,39.7903,18299.0
2019-10-07 14:35:00,52.74,52.75,52.67,52.7,19885.0,39.7827,39.7903,39.7299,39.7526,19885.0
2019-10-07 14:40:00,52.7,52.73,52.65,52.71,11618.0,39.7526,39.7752,39.7148,39.7601,11618.0
2019-10-07 14:45:00,52.69,52.72,52.62,52.66,12775.0,39.745,39.7676,39.6922,39.7224,12775.0
2019-10-07 14:50:00,52.66,52.67,52.57,52.65,25643.0,39.7224,39.7299,39.6545,39.7148,25643.0
2019-10-07 14:55:00,52.64,52.76,52.63,52.75,14355.0,39.7073,39.7978,39.6998,39.7903,14355.0
2019-10-07 15:00:00,52.75,52.76,52.68,52.7,18992.0,39.7903,39.7978,39.7375,39.7526,18992.0
2019-10-07 15:05:00,52.71,52.79,52.71,52.79,10483.0,39.7601,39.8204,39.7601,39.8204,10483.0
2019-10-07 15:10:00,52.78,52.79,52.72,52.76,31667.0,39.8129,39.8204,39.7676,39.7978,31667.0
2019-10-07 15:15:00,52.76,52.8,52.74,52.77,14481.0,39.7978,39.828,39.7827,39.8054,14481.0
2019-10-07 15:20:00,52.76,52.77,52.69,52.77,21914.0,39.7978,39.8054,39.745,39.8054,21914.0
2019-10-07 15:25:00,52.77,52.82,52.76,52.8,29062.0,39.8054,39.8431,39.7978,39.828,29062.0
2019-10-07 15:30:00,52.8,52.85,52.77,52.81,51741.0,39.828,39.8657,39.8054,39.8355,51741.0
2019-10-07 15:35:00,52.81,52.83,52.76,52.83,46711.0,39.8355,39.8506,39.7978,39.8506,46711.0
2019-10-07 15:40:00,52.83,52.84,52.74,52.75,68009.0,39.8506,39.8582,39.7827,39.7903,68009.0
2019-10-07 15:45:00,52.76,52.8,52.72,52.73,45067.0,39.7978,39.828,39.7676,39.7752,45067.0
2019-10-07 15:50:00,52.73,52.74,52.67,52.7,101735.0,39.7752,39.7827,39.7299,39.7526,101735.0
2019-10-07 15:55:00,52.7,52.89,52.69,52.76,246870.0,39.7526,39.8959,39.745,39.7978,246870.0
2019-10-08 09:30:00,52.4,52.4,52.03,52.18,103341.0,39.5263,39.5263,39.2472,39.3603,103341.0
2019-10-08 09:35:00,52.18,52.44,52.14,52.4,47430.0,39.3603,39.5564,39.3301,39.5263,47430.0
2019-10-08 09:40:00,52.39,52.5,52.3,52.5,40118.0,39.5187,39.6017,39.4508,39.6017,40118.0
2019-10-08 09:45:00,52.5,52.54,52.34,52.38,30884.0,39.6017,39.6319,39.481,39.5112,30884.0
2019-10-08 09:50:00,52.39,52.51,52.34,52.48,47451.0,39.5187,39.6092,39.481,39.5866,47451.0
2019-10-08 09:55:00,52.46,52.49,52.34,52.38,33807.0,39.5715,39.5942,39.481,39.5112,33807.0
2019-10-08 10:00:00,52.4,52.41,52.29,52.41,84266.0,39.5263,39.5338,39.4433,39.5338,84266.0
2019-10-08 10:05:00,52.4,52.65,52.39,52.64,31509.0,39.5263,39.7148,39.5187,39.7073,31509.0
2019-10-08 10:10:00,52.63,52.75,52.63,52.64,102405.0,39.6998,39.7903,39.6998,39.7073,102405.0
2019-10-08 10:15:00,52.64,52.71,52.58,52.69,53455.0,39.7073,39.7601,39.662,39.745,53455.0
2019-10-08 10:20:00,52.69,52.69,52.52,52.53,39881.0,39.745,39.745,39.6168,39.6243,39881.0
2019-10-08 10:25:00,52.52,52.52,52.35,52.4,42168.0,39.6168,39.6168,39.4885,39.5263,42168.0
2019-10-08 10:30:00,52.38,52.49,52.34,52.38,39561.0,39.5112,39.5942,39.481,39.5112,39561.0
2019-10-08 10:35:00,52.37,52.4,52.27,52.4,40563.0,39.5036,39.5263,39.4282,39.5263,40563.0
2019-10-08 10:40:00,52.4,52.42,52.28,52.32,67357.0,39.5263,39.5414,39.4357,39.4659,67357.0
2019-10-08 10:45:00,52.33,52.35,52.24,52.26,81489.0,39.4735,39.4885,39.4056,39.4207,81489.0
2019-10-08 10:50:00,52.25,52.28,52.19,52.22,113415.0,39.4131,39.4357,39.3679,39.3905,113415.0
2019-10-08 10:55:00,52.24,52.37,52.24,52.3,96434.0,39.4056,39.5036,39.4056,39.4508,96434.0
2019-10-08 11:00:00,52.3,52.33,52.12,52.18,41627.0,39.4508,39.4735,39.3151,39.3603,41627.0
2019-10-08 11:05:00,52.2,52.22,52.11,52.11,33456.0,39.3754,39.3905,39.3075,39.3075,33456.0
2019-10-08 11:10:00,52.11,52.15,52.04,52.09,67839.0,39.3075,39.3377,39.2547,39.2924,67839.0
2019-10-08 11:15:00,52.1,52.25,52.1,52.16,24774.0,39.3,39.4131,39.3,39.3452,24774.0
2019-10-08 11:20:00,52.15,52.18,52.09,52.18,31400.0,39.3377,39.3603,39.2924,39.3603,31400.0
2019-10-08 11:25:00,52.17,52.18,52.01,52.05,32719.0,39.3528,39.3603,39.2321,39.2623,32719.0
2019-10-08 11:30:00,52.05,52.1,51.97,52.0,66001.0,39.2623,39.3,39.2019,39.2245,66001.0
2019-10-08 11:35:00,51.99,52.09,51.97,51.98,29145.0,39.217,39.2924,39.2019,39.2095,29145.0
2019-10-08 11:40:00,51.98,52.0,51.92,51.94,36386.0,39.2095,39.2245,39.1642,39.1793,36386.0
2019-10-08 11:45:00,51.93,51.95,51.86,51.9,41441.0,39.1717,39.1868,39.1189,39.1491,41441.0
2019-10-08 11:50:00,51.9,51.99,51.86,51.99,33041.0,39.1491,39.217,39.1189,39.217,33041.0
2019-10-08 11:55:00,51.98,52.06,51.88,52.0,27868.0,39.2095,39.2698,39.134,39.2245,27868.0
2019-10-08 12:00:00,52.0,52.02,51.92,51.99,19410.0,39.2245,39.2396,39.1642,39.217,19410.0
2019-10-08 12:05:00,52.0,52.04,51.99,52.02,26829.0,39.2245,39.2547,39.217,39.2396,26829.0
2019-10-08 12:10:00,52.02,52.07,52.0,52.04,10481.0,39.2396,39.2773,39.2245,39.2547,10481.0
2019-10-08 12:15:00,52.04,52.07,51.99,52.04,12420.0,39.2547,39.2773,39.217,39.2547,12420.0
2019-10-08 12:20:00,52.05,52.11,52.05,52.1,17638.0,39.2623,39.3075,39.2623,39.3,17638.0
2019-10-08 12:25:00,52.11,52.16,52.1,52.11,10462.0,39.3075,39.3452,39.3,39.3075,10462.0
2019-10-08 12:30:00,52.12,52.14,52.07,52.09,15753.0,39.3151,39.3301,39.2773,39.2924,15753.0
2019-10-08 12:35:00,52.1,52.18,52.09,52.16,27839.0,39.3,39.3603,39.2924,39.3452,27839.0
2019-10-08 12:40:00,52.17,52.3,52.17,52.27,33009.0,39.3528,39.4508,39.3528,39.4282,33009.0
2019-10-08 12:45:00,52.28,52.5,52.27,52.44,59199.0,39.4357,39.6017,39.4282,39.5564,59199.0
2019-10-08 12:50:00,52.47,52.52,52.44,52.46,23257.0,39.5791,39.6168,39.5564,39.5715,23257.0
2019-10-08 12:55:00,52.46,52.47,52.32,52.37,21430.0,39.5715,39.5791,39.4659,39.5036,21430.0
2019-10-08 13:00:00,52.37,52.43,52.34,52.39,23408.0,39.5036,39.5489,39.481,39.5187,23408.0
2019-10-08 13:05:00,52.4,52.48,52.37,52.48,36807.0,39.5263,39.5866,39.5036,39.5866,36807.0
2019-10-08 13:10:00,52.48,52.52,52.44,52.44,16354.0,39.5866,39.6168,39.5564,39.5564,16354.0
2019-10-08 13:15:00,52.44,52.47,52.42,52.46,12300.0,39.5564,39.5791,39.5414,39.5715,12300.0
2019-10-08 13:20:00,52.47,52.49,52.42,52.43,21099.0,39.5791,39.5942,39.5414,39.5489,21099.0
2019-10-08 13:25:00,52.43,52.49,52.42,52.48,10187.0,39.5489,39.5942,39.5414,39.5866,10187.0
2019-10-08 13:30:00,52.48,52.52,52.44,52.46,16455.0,39.5866,39.6168,39.5564,39.5715,16455.0
2019-10-08 13:35:00,52.46,52.47,52.36,52.41,10108.0,39.5715,39.5791,39.4961,39.5338,10108.0
2019-10-08 13:40:00,52.42,52.44,52.38,52.42,27614.0,39.5414,39.5564,39.5112,39.5414,27614.0
2019-10-08 13:45:00,52.42,52.54,52.42,52.54,17731.0,39.5414,39.6319,39.5414,39.6319,17731.0
2019-10-08 13:50:00,52.54,52.54,52.41,52.43,11741.0,39.6319,39.6319,39.5338,39.5489,11741.0
2019-10-08 13:55:00,52.44,52.44,52.34,52.39,17236.0,39.5564,39.5564,39.481,39.5187,17236.0
2019-10-08 14:00:00,52.39,52.42,52.34,52.41,19761.0,39.5187,39.5414,39.481,39.5338,19761.0
2019-10-08 14:05:00,52.41,52.51,52.41,52.47,16246.0,39.5338,39.6092,39.5338,39.5791,16246.0
2019-10-08 14:10:00,52.48,52.51,52.45,52.5,17374.0,39.5866,39.6092,39.564,39.6017,17374.0
2019-10-08 14:15:00,52.5,52.5,52.45,52.48,20657.0,39.6017,39.6017,39.564,39.5866,20657.0
2019-10-08 14:20:00,52.49,52.51,52.44,52.48,9428.0,39.5942,39.6092,39.5564,39.5866,9428.0
2019-10-08 14:25:00,52.47,52.47,52.4,52.44,11799.0,39.5791,39.5791,39.5263,39.5564,11799.0
2019-10-08 14:30:00,52.43,52.62,52.43,52.53,49775.0,39.5489,39.6922,39.5489,39.6243,49775.0
2019-10-08 14:35:00,52.54,52.66,52.52,52.56,36059.0,39.6319,39.7224,39.6168,39.647,36059.0
2019-10-08 14:40:00,52.55,52.58,52.51,52.57,9343.0,39.6394,39.662,39.6092,39.6545,9343.0
2019-10-08 14:45:00,52.57,52.67,52.54,52.6,57693.0,39.6545,39.7299,39.6319,39.6771,57693.0
2019-10-08 14:50:00,52.6,52.61,52.53,52.55,38907.0,39.6771,39.6847,39.6243,39.6394,38907.0
2019-10-08 14:55:00,52.54,52.56,52.12,52.35,79565.0,39.6319,39.647,39.3151,39.4885,79565.0
2019-10-08 15:00:00,52.36,52.43,52.28,52.3,14233.0,39.4961,39.5489,39.4357,39.4508,14233.0
2019-10-08 15:05:00,52.33,52.41,52.3,52.35,26668.0,39.4735,39.5338,39.4508,39.4885,26668.0
2019-10-08 15:10:00,52.35,52.35,52.25,52.34,16764.0,39.4885,39.4885,39.4131,39.481,16764.0
2019-10-08 15:15:00,52.32,52.4,52.3,52.4,16192.0,39.4659,39.5263,39.4508,39.5263,16192.0
2019-10-08 15:20:00,52.4,52.48,52.39,52.42,17238.0,39.5263,39.5866,39.5187,39.5414,17238.0
2019-10-08 15:25:00,52.42,52.44,52.38,52.41,16293.0,39.5414,39.5564,39.5112,39.5338,16293.0
2019-10-08 15:30:00,52.43,52.48,52.37,52.37,16938.0,39.5489,39.5866,39.5036,39.5036,16938.0
2019-10-08 15:35:00,52.35,52.38,52.25,52.27,30805.0,39.4885,39.5112,39.4131,39.4282,30805.0
2019-10-08 15:40:00,52.28,52.31,52.23,52.3,42666.0,39.4357,39.4584,39.398,39.4508,42666.0
2019-10-08 15:45:00,52.3,52.33,52.2,52.24,38729.0,39.4508,39.4735,39.3754,39.4056,38729.0
2019-10-08 15:50:00,52.23,52.29,52.18,52.2,57402.0,39.398,39.4433,39.3603,39.3754,57402.0
2019-10-08 15:55:00,52.2,52.22,52.09,52.09,220973.0,39.3754,39.3905,39.2924,39.2924,220973.0
2019-10-09 09:30:00,52.61,52.7,52.32,52.37,78162.0,39.6847,39.7526,39.4659,39.5036,78162.0
2019-10-09 09:35:00,52.36,52.68,52.21,52.68,135887.0,39.4961,39.7375,39.3829,39.7375,135887.0
2019-10-09 09:40:00,52.66,52.72,52.36,52.4,27257.0,39.7224,39.7676,39.4961,39.5263,27257.0
2019-10-09 09:45:00,52.44,52.59,52.43,52.51,86363.0,39.5564,39.6696,39.5489,39.6092,86363.0
2019-10-09 09:50:00,52.52,52.53,52.41,52.42,27405.0,39.6168,39.6243,39.5338,39.5414,27405.0
2019-10-09 09:55:00,52.42,52.53,52.31,52.44,22096.0,39.5414,39.6243,39.4584,39.5564,22096.0
2019-10-09 10:00:00,52.44,52.53,52.38,52.5,30571.0,39.5564,39.6243,39.5112,39.6017,30571.0
2019-10-09 10:05:00,52.53,52.73,52.53,52.72,34552.0,39.6243,39.7752,39.6243,39.7676,34552.0
2019-10-09 10:10:00,52.72,52.73,52.58,52.58,25305.0,39.7676,39.7752,39.662,39.662,25305.0
2019-10-09 10:15:00,52.58,52.61,52.52,52.59,24680.0,39.662,39.6847,39.6168,39.6696,24680.0
2019-10-09 10:20:00,52.59,52.59,52.51,52.54,29780.0,39.6696,39.6696,39.6092,39.6319,29780.0
2019-10-09 10:25:00,52.53,52.66,52.5,52.53,291974.0,39.6243,39.7224,39.6017,39.6243,291974.0
2019-10-09 10:30:00,52.51,52.64,52.49,52.61,514976.0,39.6092,39.7073,39.5942,39.6847,514976.0
2019-10-09 10:35:00,52.61,52.63,52.54,52.57,158926.0,39.6847,39.6998,39.6319,39.6545,158926.0
2019-10-09 10:40:00,52.59,52.59,52.54,52.56,130569.0,39.6696,39.6696,39.6319,39.647,130569.0
2019-10-09 10:45:00,52.56,52.58,52.49,52.55,29241.0,39.647,39.662,39.5942,39.6394,29241.0
2019-10-09 10:50:00,52.56,52.59,52.48,52.5,27734.0,39.647,39.6696,39.5866,39.6017,27734.0
2019-10-09 10:55:00,52.5,52.53,52.48,52.51,12731.0,39.6017,39.6243,39.5866,39.6092,12731.0
2019-10-09 11:00:00,52.52,52.56,52.36,52.39,21372.0,39.6168,39.647,39.4961,39.5187,21372.0
2019-10-09 11:05:00,52.39,52.42,52.34,52.36,18861.0,39.5187,39.5414,39.481,39.4961,18861.0
2019-10-09 11:10:00,52.38,52.44,52.38,52.44,13003.0,39.5112,39.5564,39.5112,39.5564,13003.0
2019-10-09 11:15:00,52.45,52.57,52.44,52.49,17129.0,39.564,39.6545,39.5564,39.5942,17129.0
2019-10-09 11:20:00,52.49,52.55,52.46,52.55,10506.0,39.5942,39.6394,39.5715,39.6394,10506.0
2019-10-09 11:25:00,52.56,52.59,52.5,52.54,42935.0,39.647,39.6696,39.6017,39.6319,42935.0
2019-10-09 11:30:00,52.55,52.56,52.46,52.54,74346.0,39.6394,39.647,39.5715,39.6319,74346.0
2019-10-09 11:35:00,52.54,52.57,52.53,52.54,34238.0,39.6319,39.6545,39.6243,39.6319,34238.0
2019-10-09 11:40:00,52.54,52.55,52.49,52.5,59668.0,39.6319,39.6394,39.5942,39.6017,59668.0
2019-10-09 11:45:00,52.52,52.58,52.52,52.55,59572.0,39.6168,39.662,39.6168,39.6394,59572.0
2019-10-09 11:50:00,52.56,52.57,52.54,52.55,37294.0,39.647,39.6545,39.6319,39.6394,37294.0
2019-10-09 11:55:00,52.55,52.55,52.47,52.48,52404.0,39.6394,39.6394,39.5791,39.5866,52404.0
2019-10-09 12:00:00,52.49,52.53,52.48,52.53,13784.0,39.5942,39.6243,39.5866,39.6243,13784.0
2019-10-09 12:05:00,52.52,52.55,52.51,52.53,28060.0,39.6168,39.6394,39.6092,39.6243,28060.0
2019-10-09 12:10:00,52.53,52.53,52.47,52.52,14230.0,39.6243,39.6243,39.5791,39.6168,14230.0
2019-10-09 12:15:00,52.52,52.53,52.49,52.52,25504.0,39.6168,39.6243,39.5942,39.6168,25504.0
2019-10-09 12:20:00,52.52,52.52,52.49,52.51,12977.0,39.6168,39.6168,39.5942,39.6092,12977.0
2019-10-09 12:25:00,52.5,52.51,52.43,52.45,8171.0,39.6017,39.6092,39.5489,39.564,8171.0
2019-10-09 12:30:00,52.48,52.48,52.41,52.45,16534.0,39.5866,39.5866,39.5338,39.564,16534.0
2019-10-09 12:35:00,52.46,52.48,52.4,52.4,8557.0,39.5715,39.5866,39.5263,39.5263,8557.0
2019-10-09 12:40:00,52.39,52.39,52.35,52.36,6611.0,39.5187,39.5187,39.4885,39.4961,6611.0
2019-10-09 12:45:00,52.36,52.37,52.33,52.36,15591.0,39.4961,39.5036,39.4735,39.4961,15591.0
2019-10-09 12:50:00,52.36,52.36,52.31,52.33,13033.0,39.4961,39.4961,39.4584,39.4735,13033.0
2019-10-09 12:55:00,52.34,52.37,52.33,52.36,10713.0,39.481,39.5036,39.4735,39.4961,10713.0
2019-10-09 13:00:00,52.37,52.47,52.37,52.41,45387.0,39.5036,39.5791,39.5036,39.5338,45387.0
2019-10-09 13:05:00,52.41,52.42,52.37,52.4,10890.0,39.5338,39.5414,39.5036,39.5263,10890.0
2019-10-09 13:10:00,52.4,52.42,52.36,52.4,9044.0,39.5263,39.5414,39.4961,39.5263,9044.0
2019-10-09 13:15:00,52.39,52.4,52.33,52.34,10044.0,39.5187,39.5263,39.4735,39.481,10044.0
2019-10-09 13:20:00,52.33,52.38,52.32,52.36,14485.0,39.4735,39.5112,39.4659,39.4961,14485.0
2019-10-09 13:25:00,52.37,52.39,52.36,52.38,6986.0,39.5036,39.5187,39.4961,39.5112,6986.0
2019-10-09 13:30:00,52.38,52.44,52.37,52.44,14718.0,39.5112,39.5564,39.5036,39.5564,14718.0
2019-10-09 13:35:00,52.47,52.5,52.43,52.43,17585.0,39.5791,39.6017,39.5489,39.5489,17585.0
2019-10-09 13:40:00,52.42,52.44,52.36,52.39,29763.0,39.5414,39.5564,39.4961,39.5187,29763.0
2019-10-09 13:45:00,52.4,52.43,52.39,52.42,6330.0,39.5263,39.5489,39.5187,39.5414,6330.0
2019-10-09 13:50:00,52.42,52.45,52.41,52.41,8675.0,39.5414,39.564,39.5338,39.5338,8675.0
2019-10-09 13:55:00,52.4,52.45,52.4,52.44,8468.0,39.5263,39.564,39.5263,39.5564,8468.0
2019-10-09 14:00:00,52.45,52.46,52.36,52.37,14987.0,39.564,39.5715,39.4961,39.5036,14987.0
2019-10-09 14:05:00,52.38,52.43,52.36,52.36,15516.0,39.5112,39.5489,39.4961,39.4961,15516.0
2019-10-09 14:10:00,52.37,52.42,52.35,52.38,16273.0,39.5036,39.5414,39.4885,39.5112,16273.0
2019-10-09 14:15:00,52.38,52.39,52.36,52.37,21067.0,39.5112,39.5187,39.4961,39.5036,21067.0
2019-10-09 14:20:00,52.37,52.39,52.35,52.38,19796.0,39.5036,39.5187,39.4885,39.5112,19796.0
2019-10-09 14:25:00,52.38,52.39,52.32,52.34,14458.0,39.5112,39.5187,39.4659,39.481,14458.0
2019-10-09 14:30:00,52.34,52.35,52.24,52.25,48838.0,39.481,39.4885,39.4056,39.4131,48838.0
2019-10-09 14:35:00,52.26,52.29,52.26,52.26,13760.0,39.4207,39.4433,39.4207,39.4207,13760.0
2019-10-09 14:40:00,52.26,52.28,52.21,52.23,34439.0,39.4207,39.4357,39.3829,39.398,34439.0
2019-10-09 14:45:00,52.23,52.31,52.22,52.3,20665.0,39.398,39.4584,39.3905,39.4508,20665.0
2019-10-09 14:50:00,52.3,52.35,52.25,52.33,32979.0,39.4508,39.4885,39.4131,39.4735,32979.0
2019-10-09 14:55:00,52.32,52.32,52.28,52.3,16497.0,39.4659,39.4659,39.4357,39.4508,16497.0
2019-10-09 15:00:00,52.29,52.34,52.27,52.32,29700.0,39.4433,39.481,39.4282,39.4659,29700.0
2019-10-09 15:05:00,52.32,52.33,52.29,52.31,30082.0,39.4659,39.4735,39.4433,39.4584,30082.0
2019-10-09 15:10:00,52.32,52.39,52.3,52.39,30971.0,39.4659,39.5187,39.4508,39.5187,30971.0
2019-10-09 15:15:00,52.39,52.4,52.36,52.36,19613.0,39.5187,39.5263,39.4961,39.4961,19613.0
2019-10-09 15:20:00,52.37,52.38,52.31,52.32,29910.0,39.5036,39.5112,39.4584,39.4659,29910.0
2019-10-09 15:25:00,52.31,52.34,52.29,52.34,33109.0,39.4584,39.481,39.4433,39.481,33109.0
2019-10-09 15:30:00,52.34,52.37,52.3,52.3,108287.0,39.481,39.5036,39.4508,39.4508,108287.0
2019-10-09 15:35:00,52.3,52.35,52.28,52.3,116423.0,39.4508,39.4885,39.4357,39.4508,116423.0
2019-10-09 15:40:00,52.3,52.32,52.14,52.16,107921.0,39.4508,39.4659,39.3301,39.3452,107921.0
2019-10-09 15:45:00,52.16,52.21,52.09,52.14,89204.0,39.3452,39.3829,39.2924,39.3301,89204.0
2019-10-09 15:50:00,52.14,52.16,52.09,52.13,148848.0,39.3301,39.3452,39.2924,39.3226,148848.0
2019-10-09 15:55:00,52.14,52.16,52.02,52.08,241315.0,39.3301,39.3452,39.2396,39.2849,241315.0
2019-10-10 09:30:00,52.24,52.46,52.23,52.44,69358.0,39.4056,39.5715,39.398,39.5564,69358.0
2019-10-10 09:35:00,52.46,52.63,52.43,52.49,45364.0,39.5715,39.6998,39.5489,39.5942,45364.0
2019-10-10 09:40:00,52.49,52.66,52.47,52.65,37582.0,39.5942,39.7224,39.5791,39.7148,37582.0
2019-10-10 09:45:00,52.65,52.88,52.63,52.79,179765.0,39.7148,39.8883,39.6998,39.8204,179765.0
2019-10-10 09:50:00,52.79,53.22,52.75,53.17,197489.0,39.8204,40.1448,39.7903,40.1071,197489.0
2019-10-10 09:55:00,53.15,53.27,53.08,53.16,63552.0,40.092,40.1825,40.0392,40.0995,63552.0
2019-10-10 10:00:00,53.16,53.17,53.07,53.11,44053.0,40.0995,40.1071,40.0317,40.0618,44053.0
2019-10-10 10:05:00,53.12,53.17,52.99,53.03,47471.0,40.0694,40.1071,39.9713,40.0015,47471.0
2019-10-10 10:10:00,53.03,53.07,52.89,52.9,39151.0,40.0015,40.0317,39.8959,39.9034,39151.0
2019-10-10 10:15:00,52.9,53.05,52.89,52.99,73842.0,39.9034,40.0166,39.8959,39.9713,73842.0
2019-10-10 10:20:00,52.99,53.06,52.96,53.04,30120.0,39.9713,40.0241,39.9487,40.009,30120.0
2019-10-10 10:25:00,53.03,53.14,53.0,53.02,31629.0,40.0015,40.0845,39.9789,39.9939,31629.0
2019-10-10 10:30:00,53.04,53.13,52.97,53.09,39298.0,40.009,40.0769,39.9562,40.0467,39298.0
2019-10-10 10:35:00,53.11,53.12,53.04,53.07,25517.0,40.0618,40.0694,40.009,40.0317,25517.0
2019-10-10 10:40:00,53.05,53.12,52.98,53.12,21076.0,40.0166,40.0694,39.9638,40.0694,21076.0
2019-10-10 10:45:00,53.12,53.14,53.01,53.06,25664.0,40.0694,40.0845,39.9864,40.0241,25664.0
2019-10-10 10:50:00,53.07,53.2,53.07,53.14,54925.0,40.0317,40.1297,40.0317,40.0845,54925.0
2019-10-10 10:55:00,53.16,53.26,53.13,53.24,29069.0,40.0995,40.175,40.0769,40.1599,29069.0
2019-10-10 11:00:00,53.24,53.26,53.15,53.15,20306.0,40.1599,40.175,40.092,40.092,20306.0
2019-10-10 11:05:00,53.14,53.17,53.09,53.09,28209.0,40.0845,40.1071,40.0467,40.0467,28209.0
2019-10-10 11:10:00,53.1,53.15,53.07,53.15,16693.0,40.0543,40.092,40.0317,40.092,16693.0
2019-10-10 11:15:00,53.14,53.2,53.13,53.18,17434.0,40.0845,40.1297,40.0769,40.1146,17434.0
2019-10-10 11:20:00,53.18,53.23,53.16,53.19,12530.0,40.1146,40.1523,40.0995,40.1222,12530.0
2019-10-10 11:25:00,53.18,53.18,53.11,53.17,13726.0,40.1146,40.1146,40.0618,40.1071,13726.0
2019-10-10 11:30:00,53.2,53.21,53.12,53.12,19136.0,40.1297,40.1373,40.0694,40.0694,19136.0
2019-10-10 11:35:00,53.11,53.16,53.06,53.07,20809.0,40.0618,40.0995,40.0241,40.0317,20809.0
2019-10-10 11:40:00,53.06,53.14,53.01,53.03,24692.0,40.0241,40.0845,39.9864,40.0015,24692.0
2019-10-10 11:45:00,53.03,53.07,52.99,53.01,18514.0,40.0015,40.0317,39.9713,39.9864,18514.0
2019-10-10 11:50:00,53.02,53.03,52.99,53.01,16747.0,39.9939,40.0015,39.9713,39.9864,16747.0
2019-10-10 11:55:00,53.0,53.0,52.91,52.96,18659.0,39.9789,39.9789,39.911,39.9487,18659.0
2019-10-10 12:00:00,52.94,52.98,52.91,52.93,14015.0,39.9336,39.9638,39.911,39.9261,14015.0
2019-10-10 12:05:00,52.93,52.94,52.9,52.9,12705.0,39.9261,39.9336,39.9034,39.9034,12705.0
2019-10-10 12:10:00,52.89,52.95,52.85,52.93,16676.0,39.8959,39.9411,39.8657,39.9261,16676.0
2019-10-10 12:15:00,52.93,52.95,52.83,52.83,14589.0,39.9261,39.9411,39.8506,39.8506,14589.0
2019-10-10 12:20:00,52.82,52.84,52.79,52.82,11454.0,39.8431,39.8582,39.8204,39.8431,11454.0
2019-10-10 12:25:00,52.82,52.82,52.75,52.75,19169.0,39.8431,39.8431,39.7903,39.7903,19169.0
2019-10-10 12:30:00,52.76,52.76,52.65,52.67,28240.0,39.7978,39.7978,39.7148,39.7299,28240.0
2019-10-10 12:35:00,52.67,52.69,52.61,52.62,23417.0,39.7299,39.745,39.6847,39.6922,23417.0
2019-10-10 12:40:00,52.61,52.74,52.6,52.74,17846.0,39.6847,39.7827,39.6771,39.7827,17846.0
2019-10-10 12:45:00,52.73,52.75,52.7,52.73,11418.0,39.7752,39.7903,39.7526,39.7752,11418.0
2019-10-10 12:50:00,52.73,52.77,52.68,52.72,14607.0,39.7752,39.8054,39.7375,39.7676,14607.0
2019-10-10 12:55:00,52.73,52.76,52.69,52.76,14346.0,39.7752,39.7978,39.745,39.7978,14346.0
2019-10-10 13:00:00,52.76,52.79,52.73,52.75,16970.0,39.7978,39.8204,39.7752,39.7903,16970.0
2019-10-10 13:05:00,52.75,52.75,52.71,52.74,12727.0,39.7903,39.7903,39.7601,39.7827,12727.0
2019-10-10 13:10:00,52.75,52.75,52.69,52.71,18032.0,39.7903,39.7903,39.745,39.7601,18032.0
2019-10-10 13:15:00,52.7,52.72,52.68,52.7,9759.0,39.7526,39.7676,39.7375,39.7526,9759.0
2019-10-10 13:20:00,52.7,52.77,52.7,52.72,17219.0,39.7526,39.8054,39.7526,39.7676,17219.0
2019-10-10 13:25:00,52.72,52.75,52.69,52.72,12678.0,39.7676,39.7903,39.745,39.7676,12678.0
2019-10-10 13:30:00,52.7,52.7,52.63,52.7,14414.0,39.7526,39.7526,39.6998,39.7526,14414.0
2019-10-10 13:35:00,52.7,52.72,52.69,52.72,13287.0,39.7526,39.7676,39.745,39.7676,13287.0
2019-10-10 13:40:00,52.73,52.75,52.71,52.74,8315.0,39.7752,39.7903,39.7601,39.7827,8315.0
2019-10-10 13:45:00,52.75,52.8,52.73,52.78,15737.0,39.7903,39.828,39.7752,39.8129,15737.0
2019-10-10 13:50:00,52.78,52.86,52.77,52.84,11122.0,39.8129,39.8733,39.8054,39.8582,11122.0
2019-10-10 13:55:00,52.84,52.91,52.83,52.85,19432.0,39.8582,39.911,39.8506,39.8657,19432.0
2019-10-10 14:00:00,52.86,52.9,52.84,52.9,10638.0,39.8733,39.9034,39.8582,39.9034,10638.0
2019-10-10 14:05:00,52.89,52.92,52.65,52.73,40521.0,39.8959,39.9185,39.7148,39.7752,40521.0
2019-10-10 14:10:00,52.72,52.85,52.72,52.83,21109.0,39.7676,39.8657,39.7676,39.8506,21109.0
2019-10-10 14:15:00,52.85,52.9,52.83,52.85,9450.0,39.8657,39.9034,39.8506,39.8657,9450.0
2019-10-10 14:20:00,52.86,52.86,52.79,52.82,73138.0,39.8733,39.8733,39.8204,39.8431,73138.0
2019-10-10 14:25:00,52.83,52.84,52.78,52.82,25923.0,39.8506,39.8582,39.8129,39.8431,25923.0
2019-10-10 14:30:00,52.81,52.92,52.79,52.9,18191.0,39.8355,39.9185,39.8204,39.9034,18191.0
2019-10-10 14:35:00,52.89,52.89,52.83,52.85,15595.0,39.8959,39.8959,39.8506,39.8657,15595.0
2019-10-10 14:40:00,52.84,52.84,52.72,52.72,13317.0,39.8582,39.8582,39.7676,39.7676,13317.0
2019-10-10 14:45:00,52.72,52.84,52.72,52.83,15291.0,39.7676,39.8582,39.7676,39.8506,15291.0
2019-10-10 14:50:00,52.82,52.83,52.76,52.82,10594.0,39.8431,39.8506,39.7978,39.8431,10594.0
2019-10-10 14:55:00,52.83,52.84,52.8,52.8,21260.0,39.8506,39.8582,39.828,39.828,21260.0
2019-10-10 15:00:00,52.79,52.82,52.76,52.8,64643.0,39.8204,39.8431,39.7978,39.828,64643.0
2019-10-10 15:05:00,52.8,52.81,52.78,52.79,19566.0,39.828,39.8355,39.8129,39.8204,19566.0
2019-10-10 15:10:00,52.78,52.81,52.76,52.8,63926.0,39.8129,39.8355,39.7978,39.828,63926.0
2019-10-10 15:15:00,52.8,52.84,52.79,52.84,28529.0,39.828,39.8582,39.8204,39.8582,28529.0
2019-10-10 15:20:00,52.85,52.87,52.8,52.86,90267.0,39.8657,39.8808,39.828,39.8733,90267.0
2019-10-10 15:25:00,52.88,52.93,52.85,52.88,21265.0,39.8883,39.9261,39.8657,39.8883,21265.0
2019-10-10 15:30:00,52.88,52.88,52.78,52.79,39265.0,39.8883,39.8883,39.8129,39.8204,39265.0
2019-10-10 15:35:00,52.79,52.8,52.74,52.8,30461.0,39.8204,39.828,39.7827,39.828,30461.0
2019-10-10 15:40:00,52.8,52.83,52.77,52.79,29526.0,39.828,39.8506,39.8054,39.8204,29526.0
2019-10-10 15:45:00,52.79,52.88,52.78,52.88,42725.0,39.8204,39.8883,39.8129,39.8883,42725.0
2019-10-10 15:50:00,52.88,52.97,52.86,52.96,40783.0,39.8883,39.9562,39.8733,39.9487,40783.0
2019-10-10 15:55:00,52.95,52.97,52.88,52.93,153303.0,39.9411,39.9562,39.8883,39.9261,153303.0
2019-10-11 09:30:00,53.5,53.98,53.45,53.98,101844.0,40.356,40.7181,40.3183,40.7181,101844.0
2019-10-11 09:35:00,53.93,54.36,53.79,54.32,87062.0,40.6804,41.0047,40.5748,40.9746,87062.0
2019-10-11 09:40:00,54.26,54.34,54.12,54.34,35706.0,40.9293,40.9896,40.8237,40.9896,35706.0
2019-10-11 09:45:00,54.34,54.47,54.24,54.37,47175.0,40.9896,41.0877,40.9142,41.0123,47175.0
2019-10-11 09:50:00,54.38,54.49,54.17,54.36,88366.0,41.0198,41.1028,40.8614,41.0047,88366.0
2019-10-11 09:55:00,54.38,54.49,54.28,54.33,34800.0,41.0198,41.1028,40.9444,40.9821,34800.0
2019-10-11 10:00:00,54.26,54.5,54.26,54.48,66571.0,40.9293,41.1103,40.9293,41.0952,66571.0
2019-10-11 10:05:00,54.5,54.58,54.44,54.56,43645.0,41.1103,41.1707,41.0651,41.1556,43645.0
2019-10-11 10:10:00,54.56,54.57,54.4,54.45,30408.0,41.1556,41.1631,41.0349,41.0726,30408.0
2019-10-11 10:15:00,54.45,54.55,54.44,54.53,22646.0,41.0726,41.148,41.0651,41.133,22646.0
2019-10-11 10:20:00,54.54,54.57,54.46,54.54,36967.0,41.1405,41.1631,41.0802,41.1405,36967.0
2019-10-11 10:25:00,54.53,54.56,54.43,54.56,30132.0,41.133,41.1556,41.0575,41.1556,30132.0
2019-10-11 10:30:00,54.56,54.6,54.52,54.53,60085.0,41.1556,41.1858,41.1254,41.133,60085.0
2019-10-11 10:35:00,54.54,54.55,54.36,54.44,123680.0,41.1405,41.148,41.0047,41.0651,123680.0
2019-10-11 10:40:00,54.44,54.46,54.37,54.39,40121.0,41.0651,41.0802,41.0123,41.0274,40121.0
2019-10-11 10:45:00,54.4,54.53,54.39,54.5,46642.0,41.0349,41.133,41.0274,41.1103,46642.0
2019-10-11 10:50:00,54.5,54.5,54.39,54.41,34724.0,41.1103,41.1103,41.0274,41.0424,34724.0
2019-10-11 10:55:00,54.41,54.43,54.31,54.36,61393.0,41.0424,41.0575,40.967,41.0047,61393.0
2019-10-11 11:00:00,54.36,54.46,54.33,54.41,39058.0,41.0047,41.0802,40.9821,41.0424,39058.0
2019-10-11 11:05:00,54.43,54.43,54.27,54.31,39447.0,41.0575,41.0575,40.9368,40.967,39447.0
2019-10-11 11:10:00,54.31,54.35,54.25,54.31,40969.0,40.967,40.9972,40.9218,40.967,40969.0
2019-10-11 11:15:00,54.31,54.33,54.22,54.28,64483.0,40.967,40.9821,40.8991,40.9444,64483.0
2019-10-11 11:20:00,54.28,54.3,54.19,54.22,54497.0,40.9444,40.9595,40.8765,40.8991,54497.0
2019-10-11 11:25:00,54.22,54.23,54.16,54.18,49445.0,40.8991,40.9067,40.8539,40.869,49445.0
2019-10-11 11:30:00,54.19,54.24,54.15,54.19,115556.0,40.8765,40.9142,40.8463,40.8765,115556.0
2019-10-11 11:35:00,54.19,54.22,54.15,54.2,40637.0,40.8765,40.8991,40.8463,40.884,40637.0
2019-10-11 11:40:00,54.2,54.28,54.16,54.16,44714.0,40.884,40.9444,40.8539,40.8539,44714.0
2019-10-11 11:45:00,54.16,54.2,54.02,54.12,88358.0,40.8539,40.884,40.7483,40.8237,88358.0
2019-10-11 11:50:00,54.14,54.18,54.06,54.09,32995.0,40.8388,40.869,40.7784,40.8011,32995.0
2019-10-11 11:55:00,54.09,54.11,54.01,54.05,21390.0,40.8011,40.8161,40.7407,40.7709,21390.0
2019-10-11 12:00:00,54.04,54.07,53.96,53.98,28437.0,40.7633,40.786,40.703,40.7181,28437.0
2019-10-11 12:05:00,53.98,54.01,53.96,53.99,17065.0,40.7181,40.7407,40.703,40.7256,17065.0
2019-10-11 12:10:00,53.98,54.02,53.95,53.97,20834.0,40.7181,40.7483,40.6955,40.7105,20834.0
2019-10-11 12:15:00,53.96,54.02,53.94,54.0,25022.0,40.703,40.7483,40.6879,40.7332,25022.0
2019-10-11 12:20:00,54.01,54.06,53.99,54.0,35930.0,40.7407,40.7784,40.7256,40.7332,35930.0
2019-10-11 12:25:00,54.01,54.01,53.95,54.01,19606.0,40.7407,40.7407,40.6955,40.7407,19606.0
2019-10-11 12:30:00,54.02,54.05,53.71,53.93,62813.0,40.7483,40.7709,40.5144,40.6804,62813.0
2019-10-11 12:35:00,53.93,54.02,53.89,53.93,16372.0,40.6804,40.7483,40.6502,40.6804,16372.0
2019-10-11 12:40:00,53.93,53.96,53.9,53.93,13666.0,40.6804,40.703,40.6577,40.6804,13666.0
2019-10-11 12:45:00,53.91,53.99,53.9,53.98,17382.0,40.6653,40.7256,40.6577,40.7181,17382.0
2019-10-11 12:50:00,53.98,54.06,53.97,54.04,13253.0,40.7181,40.7784,40.7105,40.7633,13253.0
2019-10-11 12:55:00,54.03,54.14,54.03,54.1,12524.0,40.7558,40.8388,40.7558,40.8086,12524.0
2019-10-11 13:00:00,54.09,54.1,54.03,54.09,12628.0,40.8011,40.8086,40.7558,40.8011,12628.0
2019-10-11 13:05:00,54.1,54.11,54.05,54.08,12133.0,40.8086,40.8161,40.7709,40.7935,12133.0
2019-10-11 13:10:00,54.08,54.13,54.06,54.06,19353.0,40.7935,40.8312,40.7784,40.7784,19353.0
2019-10-11 13:15:00,54.07,54.09,54.03,54.05,11155.0,40.786,40.8011,40.7558,40.7709,11155.0
2019-10-11 13:20:00,54.04,54.07,54.03,54.05,10457.0,40.7633,40.786,40.7558,40.7709,10457.0
2019-10-11 13:25:00,54.04,54.28,54.04,54.12,38427.0,40.7633,40.9444,40.7633,40.8237,38427.0
2019-10-11 13:30:00,54.15,54.23,54.07,54.22,12390.0,40.8463,40.9067,40.786,40.8991,12390.0
2019-10-11 13:35:00,54.2,54.24,54.2,54.22,8410.0,40.884,40.9142,40.884,40.8991,8410.0
2019-10-11 13:40:00,54.23,54.3,54.23,54.29,18004.0,40.9067,40.9595,40.9067,40.9519,18004.0
2019-10-11 13:45:00,54.28,54.29,54.26,54.29,13325.0,40.9444,40.9519,40.9293,40.9519,13325.0
2019-10-11 13:50:00,54.29,54.3,54.23,54.28,21867.0,40.9519,40.9595,40.9067,40.9444,21867.0
2019-10-11 13:55:00,54.28,54.29,54.24,54.29,20492.0,40.9444,40.9519,40.9142,40.9519,20492.0
2019-10-11 14:00:00,54.29,54.31,54.26,54.3,15898.0,40.9519,40.967,40.9293,40.9595,15898.0
2019-10-11 14:05:00,54.29,54.3,54.18,54.24,39495.0,40.9519,40.9595,40.869,40.9142,39495.0
2019-10-11 14:10:00,54.25,54.25,54.18,54.2,16165.0,40.9218,40.9218,40.869,40.884,16165.0
2019-10-11 14:15:00,54.21,54.22,54.17,54.21,16083.0,40.8916,40.8991,40.8614,40.8916,16083.0
2019-10-11 14:20:00,54.19,54.27,54.19,54.23,17450.0,40.8765,40.9368,40.8765,40.9067,17450.0
2019-10-11 14:25:00,54.24,54.27,54.24,54.27,16274.0,40.9142,40.9368,40.9142,40.9368,16274.0
2019-10-11 14:30:00,54.27,54.31,54.24,54.3,20489.0,40.9368,40.967,40.9142,40.9595,20489.0
2019-10-11 14:35:00,54.3,54.3,54.25,54.29,21710.0,40.9595,40.9595,40.9218,40.9519,21710.0
2019-10-11 14:40:00,54.28,54.3,54.24,54.29,21151.0,40.9444,40.9595,40.9142,40.9519,21151.0
2019-10-11 14:45:00,54.3,54.39,54.28,54.28,64378.0,40.9595,41.0274,40.9444,40.9444,64378.0
2019-10-11 14:50:00,54.29,54.32,54.26,54.29,13821.0,40.9519,40.9746,40.9293,40.9519,13821.0
2019-10-11 14:55:00,54.28,54.31,54.21,54.25,23888.0,40.9444,40.967,40.8916,40.9218,23888.0
2019-10-11 15:00:00,54.25,54.26,54.23,54.25,26857.0,40.9218,40.9293,40.9067,40.9218,26857.0
2019-10-11 15:05:00,54.26,54.35,54.25,54.32,29891.0,40.9293,40.9972,40.9218,40.9746,29891.0
2019-10-11 15:10:00,54.32,54.35,54.3,54.31,17421.0,40.9746,40.9972,40.9595,40.967,17421.0
2019-10-11 15:15:00,54.32,54.35,54.3,54.31,13521.0,40.9746,40.9972,40.9595,40.967,13521.0
2019-10-11 15:20:00,54.31,54.32,54.26,54.31,29013.0,40.967,40.9746,40.9293,40.967,29013.0
2019-10-11 15:25:00,54.31,54.32,54.27,54.27,33325.0,40.967,40.9746,40.9368,40.9368,33325.0
2019-10-11 15:30:00,54.28,54.3,54.17,54.27,48235.0,40.9444,40.9595,40.8614,40.9368,48235.0
2019-10-11 15:35:00,54.27,54.32,54.17,54.29,86168.0,40.9368,40.9746,40.8614,40.9519,86168.0
2019-10-11 15:40:00,54.31,54.36,54.16,54.17,45691.0,40.967,41.0047,40.8539,40.8614,45691.0
2019-10-11 15:45:00,54.16,54.24,54.03,54.12,58655.0,40.8539,40.9142,40.7558,40.8237,58655.0
2019-10-11 15:50:00,54.11,54.17,54.05,54.08,66001.0,40.8161,40.8614,40.7709,40.7935,66001.0
2019-10-11 15:55:00,54.08,54.1,53.91,53.97,186805.0,40.7935,40.8086,40.6653,40.7105,186805.0
2019-10-14 09:30:00,53.72,53.96,53.5,53.78,67686.0,40.522,40.703,40.356,40.5672,67686.0
2019-10-14 09:35:00,53.79,53.89,53.44,53.54,37595.0,40.5748,40.6502,40.3108,40.3862,37595.0
2019-10-14 09:40:00,53.51,53.68,53.38,53.58,30890.0,40.3636,40.4918,40.2655,40.4164,30890.0
2019-10-14 09:45:00,53.57,53.64,53.43,53.49,33619.0,40.4088,40.4616,40.3032,40.3485,33619.0
2019-10-14 09:50:00,53.5,53.58,53.36,53.37,40565.0,40.356,40.4164,40.2504,40.258,40565.0
2019-10-14 09:55:00,53.35,53.61,53.33,53.58,53382.0,40.2429,40.439,40.2278,40.4164,53382.0
2019-10-14 10:00:00,53.56,53.61,53.52,53.52,18032.0,40.4013,40.439,40.3711,40.3711,18032.0
2019-10-14 10:05:00,53.52,53.56,53.42,53.55,30336.0,40.3711,40.4013,40.2957,40.3937,30336.0
2019-10-14 10:10:00,53.55,53.55,53.33,53.34,23322.0,40.3937,40.3937,40.2278,40.2353,23322.0
2019-10-14 10:15:00,53.34,53.38,53.26,53.29,21181.0,40.2353,40.2655,40.175,40.1976,21181.0
2019-10-14 10:20:00,53.3,53.34,53.22,53.27,15773.0,40.2052,40.2353,40.1448,40.1825,15773.0
2019-10-14 10:25:00,53.26,53.26,53.17,53.23,32602.0,40.175,40.175,40.1071,40.1523,32602.0
2019-10-14 10:30:00,53.25,53.33,53.24,53.31,14717.0,40.1674,40.2278,40.1599,40.2127,14717.0
2019-10-14 10:35:00,53.31,53.35,53.25,53.32,12545.0,40.2127,40.2429,40.1674,40.2202,12545.0
2019-10-14 10:40:00,53.3,53.41,53.26,53.4,19306.0,40.2052,40.2881,40.175,40.2806,19306.0
2019-10-14 10:45:00,53.41,53.41,53.33,53.36,14841.0,40.2881,40.2881,40.2278,40.2504,14841.0
2019-10-14 10:50:00,53.38,53.44,53.36,53.44,20593.0,40.2655,40.3108,40.2504,40.3108,20593.0
2019-10-14 10:55:00,53.43,53.63,53.42,53.62,33611.0,40.3032,40.4541,40.2957,40.4465,33611.0
2019-10-14 11:00:00,53.62,53.67,53.53,53.55,16785.0,40.4465,40.4842,40.3786,40.3937,16785.0
2019-10-14 11:05:00,53.55,53.55,53.47,53.52,19344.0,40.3937,40.3937,40.3334,40.3711,19344.0
2019-10-14 11:10:00,53.52,53.72,53.52,53.7,32452.0,40.3711,40.522,40.3711,40.5069,32452.0
2019-10-14 11:15:00,53.69,53.71,53.6,53.6,19208.0,40.4993,40.5144,40.4314,40.4314,19208.0
2019-10-14 11:20:00,53.6,53.66,53.54,53.64,23050.0,40.4314,40.4767,40.3862,40.4616,23050.0
2019-10-14 11:25:00,53.66,53.67,53.62,53.64,19625.0,40.4767,40.4842,40.4465,40.4616,19625.0
2019-10-14 11:30:00,53.63,53.65,53.58,53.58,17037.0,40.4541,40.4692,40.4164,40.4164,17037.0
2019-10-14 11:35:00,53.59,53.71,53.56,53.71,15410.0,40.4239,40.5144,40.4013,40.5144,15410.0
2019-10-14 11:40:00,53.71,53.71,53.6,53.62,12201.0,40.5144,40.5144,40.4314,40.4465,12201.0
2019-10-14 11:45:00,53.61,53.65,53.57,53.64,13332.0,40.439,40.4692,40.4088,40.4616,13332.0
2019-10-14 11:50:00,53.64,53.69,53.63,53.67,13571.0,40.4616,40.4993,40.4541,40.4842,13571.0
2019-10-14 11:55:00,53.67,53.69,53.59,53.59,15103.0,40.4842,40.4993,40.4239,40.4239,15103.0
2019-10-14 12:00:00,53.59,53.61,53.54,53.57,14570.0,40.4239,40.439,40.3862,40.4088,14570.0
2019-10-14 12:05:00,53.58,53.7,53.58,53.67,14993.0,40.4164,40.5069,40.4164,40.4842,14993.0
2019-10-14 12:10:00,53.68,53.78,53.66,53.78,16627.0,40.4918,40.5672,40.4767,40.5672,16627.0
2019-10-14 12:15:00,53.78,53.78,53.72,53.73,15160.0,40.5672,40.5672,40.522,40.5295,15160.0
2019-10-14 12:20:00,53.73,53.74,53.66,53.71,13326.0,40.5295,40.5371,40.4767,40.5144,13326.0
2019-10-14 12:25:00,53.71,53.73,53.7,53.72,13850.0,40.5144,40.5295,40.5069,40.522,13850.0
2019-10-14 12:30:00,53.73,53.76,53.69,53.76,11785.0,40.5295,40.5521,40.4993,40.5521,11785.0
2019-10-14 12:35:00,53.76,53.81,53.74,53.81,13780.0,40.5521,40.5899,40.5371,40.5899,13780.0
2019-10-14 12:40:00,53.8,53.87,53.8,53.82,11923.0,40.5823,40.6351,40.5823,40.5974,11923.0
2019-10-14 12:45:00,53.82,53.91,53.82,53.87,13628.0,40.5974,40.6653,40.5974,40.6351,13628.0
2019-10-14 12:50:00,53.87,53.91,53.85,53.87,13743.0,40.6351,40.6653,40.62,40.6351,13743.0
2019-10-14 12:55:00,53.87,53.88,53.79,53.85,11541.0,40.6351,40.6427,40.5748,40.62,11541.0
2019-10-14 13:00:00,53.86,53.89,53.78,53.79,24560.0,40.6276,40.6502,40.5672,40.5748,24560.0
2019-10-14 13:05:00,53.78,53.85,53.77,53.84,9654.0,40.5672,40.62,40.5597,40.6125,9654.0
2019-10-14 13:10:00,53.83,53.83,53.79,53.8,6904.0,40.6049,40.6049,40.5748,40.5823,6904.0
2019-10-14 13:15:00,53.8,53.82,53.76,53.8,10011.0,40.5823,40.5974,40.5521,40.5823,10011.0
2019-10-14 13:20:00,53.8,53.85,53.79,53.81,10751.0,40.5823,40.62,40.5748,40.5899,10751.0
2019-10-14 13:25:00,53.81,53.85,53.8,53.84,6715.0,40.5899,40.62,40.5823,40.6125,6715.0
2019-10-14 13:30:00,53.84,53.84,53.78,53.83,10254.0,40.6125,40.6125,40.5672,40.6049,10254.0
2019-10-14 13:35:00,53.83,53.84,53.8,53.83,10630.0,40.6049,40.6125,40.5823,40.6049,10630.0
2019-10-14 13:40:00,53.84,53.88,53.83,53.85,12619.0,40.6125,40.6427,40.6049,40.62,12619.0
2019-10-14 13:45:00,53.84,53.85,53.81,53.85,6565.0,40.6125,40.62,40.5899,40.62,6565.0
2019-10-14 13:50:00,53.85,53.9,53.81,53.9,11205.0,40.62,40.6577,40.5899,40.6577,11205.0
2019-10-14 13:55:00,53.9,53.92,53.86,53.91,9093.0,40.6577,40.6728,40.6276,40.6653,9093.0
2019-10-14 14:00:00,53.92,53.94,53.87,53.89,12835.0,40.6728,40.6879,40.6351,40.6502,12835.0
2019-10-14 14:05:00,53.88,53.9,53.86,53.87,10387.0,40.6427,40.6577,40.6276,40.6351,10387.0
2019-10-14 14:10:00,53.88,53.92,53.88,53.91,9677.0,40.6427,40.6728,40.6427,40.6653,9677.0
2019-10-14 14:15:00,53.92,53.93,53.87,53.91,14701.0,40.6728,40.6804,40.6351,40.6653,14701.0
2019-10-14 14:20:00,53.91,53.93,53.86,53.89,23289.0,40.6653,40.6804,40.6276,40.6502,23289.0
2019-10-14 14:25:00,53.9,53.9,53.86,53.87,9169.0,40.6577,40.6577,40.6276,40.6351,9169.0
2019-10-14 14:30:00,53.87,53.87,53.8,53.85,15442.0,40.6351,40.6351,40.5823,40.62,15442.0
2019-10-14 14:35:00,53.85,53.85,53.77,53.78,15726.0,40.62,40.62,40.5597,40.5672,15726.0
2019-10-14 14:40:00,53.79,53.79,53.74,53.76,15599.0,40.5748,40.5748,40.5371,40.5521,15599.0
2019-10-14 14:45:00,53.75,53.76,53.72,53.73,11005.0,40.5446,40.5521,40.522,40.5295,11005.0
2019-10-14 14:50:00,53.73,53.77,53.72,53.77,15361.0,40.5295,40.5597,40.522,40.5597,15361.0
2019-10-14 14:55:00,53.77,53.78,53.75,53.75,13475.0,40.5597,40.5672,40.5446,40.5446,13475.0
2019-10-14 15:00:00,53.75,53.77,53.68,53.7,31222.0,40.5446,40.5597,40.4918,40.5069,31222.0
2019-10-14 15:05:00,53.7,53.74,53.68,53.68,19507.0,40.5069,40.5371,40.4918,40.4918,19507.0
2019-10-14 15:10:00,53.69,53.7,53.58,53.63,97195.0,40.4993,40.5069,40.4164,40.4541,97195.0
2019-10-14 15:15:00,53.63,53.66,53.6,53.65,32510.0,40.4541,40.4767,40.4314,40.4692,32510.0
2019-10-14 15:20:00,53.64,53.64,53.6,53.63,24178.0,40.4616,40.4616,40.4314,40.4541,24178.0
2019-10-14 15:25:00,53.63,53.7,53.62,53.66,26001.0,40.4541,40.5069,40.4465,40.4767,26001.0
2019-10-14 15:30:00,53.66,53.68,53.61,53.64,35778.0,40.4767,40.4918,40.439,40.4616,35778.0
2019-10-14 15:35:00,53.63,53.69,53.62,53.66,26654.0,40.4541,40.4993,40.4465,40.4767,26654.0
2019-10-14 15:40:00,53.66,53.68,53.61,53.62,36862.0,40.4767,40.4918,40.439,40.4465,36862.0
2019-10-14 15:45:00,53.62,53.66,53.59,53.65,37414.0,40.4465,40.4767,40.4239,40.4692,37414.0
2019-10-14 15:50:00,53.66,53.72,53.63,53.72,67081.0,40.4767,40.522,40.4541,40.522,67081.0
2019-10-14 15:55:00,53.71,53.73,53.64,53.66,175869.0,40.5144,40.5295,40.4616,40.4767,175869.0
2019-10-15 09:30:00,53.76,54.11,53.73,53.8,90240.0,40.5521,40.8161,40.5295,40.5823,90240.0
2019-10-15 09:35:00,53.78,53.98,53.78,53.94,31730.0,40.5672,40.7181,40.5672,40.6879,31730.0
2019-10-15 09:40:00,53.91,54.05,53.84,54.03,30613.0,40.6653,40.7709,40.6125,40.7558,30613.0
2019-10-15 09:45:00,54.04,54.14,54.02,54.13,22484.0,40.7633,40.8388,40.7483,40.8312,22484.0
2019-10-15 09:50:00,54.1,54.1,54.0,54.04,18526.0,40.8086,40.8086,40.7332,40.7633,18526.0
2019-10-15 09:55:00,54.02,54.16,54.01,54.15,27767.0,40.7483,40.8539,40.7407,40.8463,27767.0
2019-10-15 10:00:00,54.14,54.16,54.07,54.08,61114.0,40.8388,40.8539,40.786,40.7935,61114.0
2019-10-15 10:05:00,54.09,54.23,54.08,54.15,27952.0,40.8011,40.9067,40.7935,40.8463,27952.0
2019-10-15 10:10:00,54.13,54.44,54.12,54.33,162511.0,40.8312,41.0651,40.8237,40.9821,162511.0
2019-10-15 10:15:00,54.34,54.47,54.33,54.44,36967.0,40.9896,41.0877,40.9821,41.0651,36967.0
2019-10-15 10:20:00,54.44,54.47,54.17,54.17,19285.0,41.0651,41.0877,40.8614,40.8614,19285.0
2019-10-15 10:25:00,54.16,54.42,54.15,54.35,18729.0,40.8539,41.05,40.8463,40.9972,18729.0
2019-10-15 10:30:00,54.37,54.46,54.36,54.44,17665.0,41.0123,41.0802,41.0047,41.0651,17665.0
2019-10-15 10:35:00,54.45,54.52,54.41,54.43,31736.0,41.0726,41.1254,41.0424,41.0575,31736.0
2019-10-15 10:40:00,54.45,54.52,54.39,54.46,40264.0,41.0726,41.1254,41.0274,41.0802,40264.0
2019-10-15 10:45:00,54.48,54.54,54.42,54.52,13874.0,41.0952,41.1405,41.05,41.1254,13874.0
2019-10-15 10:50:00,54.52,54.6,54.51,54.55,25501.0,41.1254,41.1858,41.1179,41.148,25501.0
2019-10-15 10:55:00,54.55,54.6,54.49,54.53,19559.0,41.148,41.1858,41.1028,41.133,19559.0
2019-10-15 11:00:00,54.55,54.63,54.51,54.58,26016.0,41.148,41.2084,41.1179,41.1707,26016.0
2019-10-15 11:05:00,54.57,54.57,54.44,54.46,40195.0,41.1631,41.1631,41.0651,41.0802,40195.0
2019-10-15 11:10:00,54.45,54.49,54.37,54.38,29288.0,41.0726,41.1028,41.0123,41.0198,29288.0
2019-10-15 11:15:00,54.39,54.4,54.3,54.32,23764.0,41.0274,41.0349,40.9595,40.9746,23764.0
2019-10-15 11:20:00,54.31,54.34,54.29,54.34,20112.0,40.967,40.9896,40.9519,40.9896,20112.0
2019-10-15 11:25:00,54.33,54.45,54.32,54.42,26703.0,40.9821,41.0726,40.9746,41.05,26703.0
2019-10-15 11:30:00,54.43,54.43,54.27,54.28,27831.0,41.0575,41.0575,40.9368,40.9444,27831.0
2019-10-15 11:35:00,54.28,54.31,54.21,54.31,30055.0,40.9444,40.967,40.8916,40.967,30055.0
2019-10-15 11:40:00,54.31,54.39,54.3,54.39,18195.0,40.967,41.0274,40.9595,41.0274,18195.0
2019-10-15 11:45:00,54.39,54.39,54.25,54.32,29682.0,41.0274,41.0274,40.9218,40.9746,29682.0
2019-10-15 11:50:00,54.33,54.36,54.29,54.34,24364.0,40.9821,41.0047,40.9519,40.9896,24364.0
2019-10-15 11:55:00,54.33,54.4,54.32,54.37,13782.0,40.9821,41.0349,40.9746,41.0123,13782.0
2019-10-15 12:00:00,54.39,54.47,54.39,54.42,16459.0,41.0274,41.0877,41.0274,41.05,16459.0
2019-10-15 12:05:00,54.42,54.48,54.4,54.45,7322.0,41.05,41.0952,41.0349,41.0726,7322.0
2019-10-15 12:10:00,54.44,54.47,54.44,54.47,10170.0,41.0651,41.0877,41.0651,41.0877,10170.0
2019-10-15 12:15:00,54.48,54.52,54.44,54.46,25085.0,41.0952,41.1254,41.0651,41.0802,25085.0
2019-10-15 12:20:00,54.46,54.5,54.45,54.46,11043.0,41.0802,41.1103,41.0726,41.0802,11043.0
2019-10-15 12:25:00,54.45,54.47,54.41,54.44,28305.0,41.0726,41.0877,41.0424,41.0651,28305.0
2019-10-15 12:30:00,54.44,54.51,54.42,54.48,13490.0,41.0651,41.1179,41.05,41.0952,13490.0
2019-10-15 12:35:00,54.46,54.51,54.46,54.51,9651.0,41.0802,41.1179,41.0802,41.1179,9651.0
2019-10-15 12:40:00,54.51,54.66,54.51,54.66,29565.0,41.1179,41.231,41.1179,41.231,29565.0
2019-10-15 12:45:00,54.66,54.66,54.59,54.61,27319.0,41.231,41.231,41.1782,41.1933,27319.0
2019-10-15 12:50:00,54.61,54.68,54.6,54.68,17518.0,41.1933,41.2461,41.1858,41.2461,17518.0
2019-10-15 12:55:00,54.68,54.69,54.63,54.68,20083.0,41.2461,41.2537,41.2084,41.2461,20083.0
2019-10-15 13:00:00,54.68,54.7,54.67,54.69,26159.0,41.2461,41.2612,41.2386,41.2537,26159.0
2019-10-15 13:05:00,54.68,54.7,54.63,54.64,15244.0,41.2461,41.2612,41.2084,41.2159,15244.0
2019-10-15 13:10:00,54.64,54.65,54.6,54.65,13312.0,41.2159,41.2235,41.1858,41.2235,13312.0
2019-10-15 13:15:00,54.65,54.72,54.64,54.72,18394.0,41.2235,41.2763,41.2159,41.2763,18394.0
2019-10-15 13:20:00,54.72,54.72,54.66,54.66,16027.0,41.2763,41.2763,41.231,41.231,16027.0
2019-10-15 13:25:00,54.67,54.68,54.64,54.67,11688.0,41.2386,41.2461,41.2159,41.2386,11688.0
2019-10-15 13:30:00,54.68,54.71,54.67,54.69,26140.0,41.2461,41.2687,41.2386,41.2537,26140.0
2019-10-15 13:35:00,54.69,54.72,54.68,54.7,12187.0,41.2537,41.2763,41.2461,41.2612,12187.0
2019-10-15 13:40:00,54.71,54.74,54.68,54.73,11534.0,41.2687,41.2914,41.2461,41.2838,11534.0
2019-10-15 13:45:00,54.73,54.76,54.72,54.73,17622.0,41.2838,41.3065,41.2763,41.2838,17622.0
2019-10-15 13:50:00,54.73,54.76,54.7,54.71,19657.0,41.2838,41.3065,41.2612,41.2687,19657.0
2019-10-15 13:55:00,54.71,54.74,54.65,54.66,16861.0,41.2687,41.2914,41.2235,41.231,16861.0
2019-10-15 14:00:00,54.66,54.7,54.66,54.68,12745.0,41.231,41.2612,41.231,41.2461,12745.0
2019-10-15 14:05:00,54.69,54.72,54.65,54.71,17504.0,41.2537,41.2763,41.2235,41.2687,17504.0
2019-10-15 14:10:00,54.71,54.74,54.69,54.74,9233.0,41.2687,41.2914,41.2537,41.2914,9233.0
2019-10-15 14:15:00,54.75,54.81,54.72,54.79,17525.0,41.2989,41.3442,41.2763,41.3291,17525.0
2019-10-15 14:20:00,54.79,54.82,54.77,54.81,14881.0,41.3291,41.3517,41.314,41.3442,14881.0
2019-10-15 14:25:00,54.8,54.81,54.76,54.77,53566.0,41.3366,41.3442,41.3065,41.314,53566.0
2019-10-15 14:30:00,54.78,54.78,54.67,54.7,27811.0,41.3215,41.3215,41.2386,41.2612,27811.0
2019-10-15 14:35:00,54.69,54.76,54.69,54.73,30024.0,41.2537,41.3065,41.2537,41.2838,30024.0
2019-10-15 14:40:00,54.74,54.84,54.72,54.82,25203.0,41.2914,41.3668,41.2763,41.3517,25203.0
2019-10-15 14:45:00,54.84,54.85,54.78,54.8,18534.0,41.3668,41.3743,41.3215,41.3366,18534.0
2019-10-15 14:50:00,54.79,54.82,54.71,54.74,25595.0,41.3291,41.3517,41.2687,41.2914,25595.0
2019-10-15 14:55:00,54.74,54.77,54.68,54.72,24582.0,41.2914,41.314,41.2461,41.2763,24582.0
2019-10-15 15:00:00,54.72,54.74,54.7,54.71,11467.0,41.2763,41.2914,41.2612,41.2687,11467.0
2019-10-15 15:05:00,54.72,54.72,54.66,54.67,48323.0,41.2763,41.2763,41.231,41.2386,48323.0
2019-10-15 15:10:00,54.68,54.71,54.66,54.71,37085.0,41.2461,41.2687,41.231,41.2687,37085.0
2019-10-15 15:15:00,54.69,54.74,54.68,54.73,21204.0,41.2537,41.2914,41.2461,41.2838,21204.0
2019-10-15 15:20:00,54.73,54.74,54.67,54.68,23856.0,41.2838,41.2914,41.2386,41.2461,23856.0
2019-10-15 15:25:00,54.68,54.72,54.67,54.69,33717.0,41.2461,41.2763,41.2386,41.2537,33717.0
2019-10-15 15:30:00,54.69,54.72,54.66,54.68,92563.0,41.2537,41.2763,41.231,41.2461,92563.0
2019-10-15 15:35:00,54.68,54.72,54.62,54.67,75195.0,41.2461,41.2763,41.2009,41.2386,75195.0
2019-10-15 15:40:00,54.66,54.68,54.63,54.64,73573.0,41.231,41.2461,41.2084,41.2159,73573.0
2019-10-15 15:45:00,54.64,54.69,54.62,54.64,73255.0,41.2159,41.2537,41.2009,41.2159,73255.0
2019-10-15 15:50:00,54.65,54.65,54.5,54.52,94434.0,41.2235,41.2235,41.1103,41.1254,94434.0
2019-10-15 15:55:00,54.52,54.55,54.47,54.51,177443.0,41.1254,41.148,41.0877,41.1179,177443.0
2019-10-16 09:30:00,54.48,54.91,54.26,54.81,73347.0,41.0952,41.4196,40.9293,41.3442,73347.0
2019-10-16 09:35:00,54.8,55.02,54.63,54.92,59200.0,41.3366,41.5026,41.2084,41.4271,59200.0
2019-10-16 09:40:00,54.92,55.1,54.85,54.91,41203.0,41.4271,41.5629,41.3743,41.4196,41203.0
2019-10-16 09:45:00,54.92,55.01,54.88,54.9,51629.0,41.4271,41.495,41.397,41.4121,51629.0
2019-10-16 09:50:00,54.9,54.91,54.75,54.87,45408.0,41.4121,41.4196,41.2989,41.3894,45408.0
2019-10-16 09:55:00,54.87,54.87,54.67,54.69,34231.0,41.3894,41.3894,41.2386,41.2537,34231.0
2019-10-16 10:00:00,54.67,54.85,54.64,54.82,37293.0,41.2386,41.3743,41.2159,41.3517,37293.0
2019-10-16 10:05:00,54.81,54.84,54.7,54.84,64022.0,41.3442,41.3668,41.2612,41.3668,64022.0
2019-10-16 10:10:00,54.84,55.04,54.84,55.04,47278.0,41.3668,41.5177,41.3668,41.5177,47278.0
2019-10-16 10:15:00,55.03,55.13,54.99,55.11,38531.0,41.5101,41.5856,41.4799,41.5705,38531.0
2019-10-16 10:20:00,55.13,55.2,54.93,54.94,162981.0,41.5856,41.6384,41.4347,41.4422,162981.0
2019-10-16 10:25:00,54.94,55.02,54.86,55.02,48047.0,41.4422,41.5026,41.3819,41.5026,48047.0
2019-10-16 10:30:00,55.02,55.12,55.01,55.11,33464.0,41.5026,41.578,41.495,41.5705,33464.0
2019-10-16 10:35:00,55.11,55.2,55.09,55.14,36098.0,41.5705,41.6384,41.5554,41.5931,36098.0
2019-10-16 10:40:00,55.14,55.17,55.08,55.09,34513.0,41.5931,41.6157,41.5478,41.5554,34513.0
2019-10-16 10:45:00,55.1,55.15,54.84,54.87,33478.0,41.5629,41.6006,41.3668,41.3894,33478.0
2019-10-16 10:50:00,54.86,54.96,54.82,54.93,25850.0,41.3819,41.4573,41.3517,41.4347,25850.0
2019-10-16 10:55:00,54.94,54.99,54.91,54.99,27129.0,41.4422,41.4799,41.4196,41.4799,27129.0
2019-10-16 11:00:00,54.99,55.04,54.93,55.01,66926.0,41.4799,41.5177,41.4347,41.495,66926.0
2019-10-16 11:05:00,55.01,55.07,55.01,55.07,52907.0,41.495,41.5403,41.495,41.5403,52907.0
2019-10-16 11:10:00,55.07,55.08,54.94,54.96,63579.0,41.5403,41.5478,41.4422,41.4573,63579.0
2019-10-16 11:15:00,54.96,54.99,54.79,54.79,23704.0,41.4573,41.4799,41.3291,41.3291,23704.0
2019-10-16 11:20:00,54.77,54.79,54.7,54.71,11916.0,41.314,41.3291,41.2612,41.2687,11916.0
2019-10-16 11:25:00,54.71,54.73,54.67,54.68,18087.0,41.2687,41.2838,41.2386,41.2461,18087.0
2019-10-16 11:30:00,54.68,54.74,54.65,54.68,12073.0,41.2461,41.2914,41.2235,41.2461,12073.0
2019-10-16 11:35:00,54.66,54.71,54.61,54.63,14985.0,41.231,41.2687,41.1933,41.2084,14985.0
2019-10-16 11:40:00,54.63,54.67,54.57,54.59,22899.0,41.2084,41.2386,41.1631,41.1782,22899.0
2019-10-16 11:45:00,54.59,54.7,54.58,54.69,22937.0,41.1782,41.2612,41.1707,41.2537,22937.0
2019-10-16 11:50:00,54.68,54.69,54.58,54.66,17527.0,41.2461,41.2537,41.1707,41.231,17527.0
2019-10-16 11:55:00,54.65,54.66,54.59,54.64,9210.0,41.2235,41.231,41.1782,41.2159,9210.0
2019-10-16 12:00:00,54.65,54.69,54.6,54.63,18403.0,41.2235,41.2537,41.1858,41.2084,18403.0
2019-10-16 12:05:00,54.62,54.68,54.62,54.67,13143.0,41.2009,41.2461,41.2009,41.2386,13143.0
2019-10-16 12:10:00,54.67,54.71,54.64,54.7,9795.0,41.2386,41.2687,41.2159,41.2612,9795.0
2019-10-16 12:15:00,54.7,54.7,54.66,54.69,9424.0,41.2612,41.2612,41.231,41.2537,9424.0
2019-10-16 12:20:00,54.69,54.73,54.67,54.68,11155.0,41.2537,41.2838,41.2386,41.2461,11155.0
2019-10-16 12:25:00,54.69,54.69,54.63,54.66,19410.0,41.2537,41.2537,41.2084,41.231,19410.0
2019-10-16 12:30:00,54.66,54.71,54.65,54.69,9266.0,41.231,41.2687,41.2235,41.2537,9266.0
2019-10-16 12:35:00,54.69,54.73,54.68,54.69,20402.0,41.2537,41.2838,41.2461,41.2537,20402.0
2019-10-16 12:40:00,54.67,54.68,54.51,54.53,13364.0,41.2386,41.2461,41.1179,41.133,13364.0
2019-10-16 12:45:00,54.53,54.57,54.48,54.56,16959.0,41.133,41.1631,41.0952,41.1556,16959.0
2019-10-16 12:50:00,54.56,54.57,54.52,54.54,22026.0,41.1556,41.1631,41.1254,41.1405,22026.0
2019-10-16 12:55:00,54.53,54.59,54.53,54.57,14394.0,41.133,41.1782,41.133,41.1631,14394.0
2019-10-16 13:00:00,54.57,54.61,54.55,54.57,16062.0,41.1631,41.1933,41.148,41.1631,16062.0
2019-10-16 13:05:00,54.57,54.57,54.55,54.56,7238.0,41.1631,41.1631,41.148,41.1556,7238.0
2019-10-16 13:10:00,54.56,54.61,54.56,54.58,13450.0,41.1556,41.1933,41.1556,41.1707,13450.0
2019-10-16 13:15:00,54.57,54.59,54.54,54.59,7522.0,41.1631,41.1782,41.1405,41.1782,7522.0
2019-10-16 13:20:00,54.59,54.62,54.58,54.6,7700.0,41.1782,41.2009,41.1707,41.1858,7700.0
2019-10-16 13:25:00,54.59,54.62,54.55,54.58,8049.0,41.1782,41.2009,41.148,41.1707,8049.0
2019-10-16 13:30:00,54.57,54.67,54.56,54.67,14053.0,41.1631,41.2386,41.1556,41.2386,14053.0
2019-10-16 13:35:00,54.68,54.71,54.67,54.68,7830.0,41.2461,41.2687,41.2386,41.2461,7830.0
2019-10-16 13:40:00,54.67,54.69,54.53,54.63,29324.0,41.2386,41.2537,41.133,41.2084,29324.0
2019-10-16 13:45:00,54.64,54.64,54.58,54.58,16924.0,41.2159,41.2159,41.1707,41.1707,16924.0
2019-10-16 13:50:00,54.58,54.64,54.57,54.61,6705.0,41.1707,41.2159,41.1631,41.1933,6705.0
2019-10-16 13:55:00,54.61,54.62,54.58,54.62,7111.0,41.1933,41.2009,41.1707,41.2009,7111.0
2019-10-16 14:00:00,54.62,54.66,54.59,54.64,15307.0,41.2009,41.231,41.1782,41.2159,15307.0
2019-10-16 14:05:00,54.64,54.67,54.61,54.66,20426.0,41.2159,41.2386,41.1933,41.231,20426.0
2019-10-16 14:10:00,54.66,54.7,54.66,54.69,14272.0,41.231,41.2612,41.231,41.2537,14272.0
2019-10-16 14:15:00,54.68,54.74,54.68,54.73,14150.0,41.2461,41.2914,41.2461,41.2838,14150.0
2019-10-16 14:20:00,54.72,54.73,54.64,54.64,9512.0,41.2763,41.2838,41.2159,41.2159,9512.0
2019-10-16 14:25:00,54.65,54.66,54.62,54.63,22892.0,41.2235,41.231,41.2009,41.2084,22892.0
2019-10-16 14:30:00,54.63,54.65,54.59,54.64,26216.0,41.2084,41.2235,41.1782,41.2159,26216.0
2019-10-16 14:35:00,54.65,54.66,54.62,54.66,23110.0,41.2235,41.231,41.2009,41.231,23110.0
2019-10-16 14:40:00,54.66,54.67,54.64,54.66,12318.0,41.231,41.2386,41.2159,41.231,12318.0
2019-10-16 14:45:00,54.67,54.7,54.65,54.67,15920.0,41.2386,41.2612,41.2235,41.2386,15920.0
2019-10-16 14:50:00,54.68,54.69,54.66,54.69,8749.0,41.2461,41.2537,41.231,41.2537,8749.0
2019-10-16 14:55:00,54.69,54.7,54.66,54.68,10194.0,41.2537,41.2612,41.231,41.2461,10194.0
2019-10-16 15:00:00,54.67,54.69,54.66,54.67,9337.0,41.2386,41.2537,41.231,41.2386,9337.0
2019-10-16 15:05:00,54.68,54.68,54.63,54.64,10284.0,41.2461,41.2461,41.2084,41.2159,10284.0
2019-10-16 15:10:00,54.63,54.63,54.59,54.61,15135.0,41.2084,41.2084,41.1782,41.1933,15135.0
2019-10-16 15:15:00,54.61,54.66,54.58,54.63,16350.0,41.1933,41.231,41.1707,41.2084,16350.0
2019-10-16 15:20:00,54.63,54.67,54.63,54.65,16637.0,41.2084,41.2386,41.2084,41.2235,16637.0
2019-10-16 15:25:00,54.66,54.67,54.63,54.64,14559.0,41.231,41.2386,41.2084,41.2159,14559.0
2019-10-16 15:30:00,54.64,54.65,54.58,54.6,28373.0,41.2159,41.2235,41.1707,41.1858,28373.0
2019-10-16 15:35:00,54.61,54.61,54.57,54.59,15033.0,41.1933,41.1933,41.1631,41.1782,15033.0
2019-10-16 15:40:00,54.58,54.59,54.5,54.51,19128.0,41.1707,41.1782,41.1103,41.1179,19128.0
2019-10-16 15:45:00,54.5,54.59,54.48,54.55,38577.0,41.1103,41.1782,41.0952,41.148,38577.0
2019-10-16 15:50:00,54.55,54.64,54.54,54.64,51808.0,41.148,41.2159,41.1405,41.2159,51808.0
2019-10-16 15:55:00,54.64,54.68,54.59,54.66,189635.0,41.2159,41.2461,41.1782,41.231,189635.0
2019-10-17 09:30:00,54.98,55.13,54.77,55.0,103107.0,41.4724,41.5856,41.314,41.4875,103107.0
2019-10-17 09:35:00,55.02,55.28,54.93,55.21,42393.0,41.5026,41.6987,41.4347,41.6459,42393.0
2019-10-17 09:40:00,55.23,55.23,54.97,55.06,24908.0,41.661,41.661,41.4649,41.5328,24908.0
2019-10-17 09:45:00,55.06,55.07,54.91,54.98,28581.0,41.5328,41.5403,41.4196,41.4724,28581.0
2019-10-17 09:50:00,54.99,55.04,54.9,54.9,21034.0,41.4799,41.5177,41.4121,41.4121,21034.0
2019-10-17 09:55:00,54.88,54.92,54.81,54.82,27179.0,41.397,41.4271,41.3442,41.3517,27179.0
2019-10-17 10:00:00,54.83,54.89,54.78,54.86,37830.0,41.3593,41.4045,41.3215,41.3819,37830.0
2019-10-17 10:05:00,54.85,54.96,54.84,54.88,41687.0,41.3743,41.4573,41.3668,41.397,41687.0
2019-10-17 10:10:00,54.89,55.03,54.88,55.01,28700.0,41.4045,41.5101,41.397,41.495,28700.0
2019-10-17 10:15:00,54.99,55.09,54.98,55.08,26071.0,41.4799,41.5554,41.4724,41.5478,26071.0
2019-10-17 10:20:00,55.08,55.13,55.05,55.11,49311.0,41.5478,41.5856,41.5252,41.5705,49311.0
2019-10-17 10:25:00,55.11,55.25,55.1,55.15,85614.0,41.5705,41.6761,41.5629,41.6006,85614.0
2019-10-17 10:30:00,55.15,55.36,55.15,55.35,87465.0,41.6006,41.759,41.6006,41.7515,87465.0
2019-10-17 10:35:00,55.35,55.4,55.28,55.38,59088.0,41.7515,41.7892,41.6987,41.7741,59088.0
2019-10-17 10:40:00,55.39,55.49,55.39,55.44,51404.0,41.7817,41.8571,41.7817,41.8194,51404.0
2019-10-17 10:45:00,55.44,55.47,55.4,55.42,75153.0,41.8194,41.842,41.7892,41.8043,75153.0
2019-10-17 10:50:00,55.42,55.49,55.42,55.45,34090.0,41.8043,41.8571,41.8043,41.8269,34090.0
2019-10-17 10:55:00,55.44,55.56,55.42,55.49,34670.0,41.8194,41.9099,41.8043,41.8571,34670.0
2019-10-17 11:00:00,55.44,55.44,55.29,55.41,65596.0,41.8194,41.8194,41.7062,41.7968,65596.0
2019-10-17 11:05:00,55.4,55.54,55.38,55.53,34500.0,41.7892,41.8948,41.7741,41.8873,34500.0
2019-10-17 11:10:00,55.53,55.57,55.5,55.5,19995.0,41.8873,41.9175,41.8646,41.8646,19995.0
2019-10-17 11:15:00,55.51,55.56,55.5,55.54,30687.0,41.8722,41.9099,41.8646,41.8948,30687.0
2019-10-17 11:20:00,55.53,55.58,55.5,55.57,16784.0,41.8873,41.925,41.8646,41.9175,16784.0
2019-10-17 11:25:00,55.57,55.58,55.51,55.55,20548.0,41.9175,41.925,41.8722,41.9024,20548.0
2019-10-17 11:30:00,55.56,55.58,55.49,55.57,40129.0,41.9099,41.925,41.8571,41.9175,40129.0
2019-10-17 11:35:00,55.57,55.65,55.53,55.62,25076.0,41.9175,41.9778,41.8873,41.9552,25076.0
2019-10-17 11:40:00,55.62,55.65,55.62,55.63,34134.0,41.9552,41.9778,41.9552,41.9627,34134.0
2019-10-17 11:45:00,55.63,55.64,55.5,55.6,71509.0,41.9627,41.9703,41.8646,41.9401,71509.0
2019-10-17 11:50:00,55.6,55.61,55.4,55.5,135408.0,41.9401,41.9476,41.7892,41.8646,135408.0
2019-10-17 11:55:00,55.51,55.64,55.5,55.64,26351.0,41.8722,41.9703,41.8646,41.9703,26351.0
2019-10-17 12:00:00,55.64,55.66,55.47,55.51,30192.0,41.9703,41.9853,41.842,41.8722,30192.0
2019-10-17 12:05:00,55.52,55.63,55.51,55.63,24601.0,41.8797,41.9627,41.8722,41.9627,24601.0
2019-10-17 12:10:00,55.63,55.63,55.56,55.59,24141.0,41.9627,41.9627,41.9099,41.9325,24141.0
2019-10-17 12:15:00,55.58,55.62,55.54,55.56,30813.0,41.925,41.9552,41.8948,41.9099,30813.0
2019-10-17 12:20:00,55.56,55.65,55.55,55.63,16297.0,41.9099,41.9778,41.9024,41.9627,16297.0
2019-10-17 12:25:00,55.64,55.73,55.64,55.72,18629.0,41.9703,42.0381,41.9703,42.0306,18629.0
2019-10-17 12:30:00,55.73,55.79,55.72,55.75,23331.0,42.0381,42.0834,42.0306,42.0532,23331.0
2019-10-17 12:35:00,55.75,55.78,55.74,55.76,19565.0,42.0532,42.0759,42.0457,42.0608,19565.0
2019-10-17 12:40:00,55.76,55.83,55.75,55.82,42427.0,42.0608,42.1136,42.0532,42.106,42427.0
2019-10-17 12:45:00,55.83,55.87,55.82,55.84,39152.0,42.1136,42.1437,42.106,42.1211,39152.0
2019-10-17 12:50:00,55.84,55.89,55.83,55.84,28850.0,42.1211,42.1588,42.1136,42.1211,28850.0
2019-10-17 12:55:00,55.83,55.91,55.83,55.91,28302.0,42.1136,42.1739,42.1136,42.1739,28302.0
2019-10-17 13:00:00,55.91,55.97,55.88,55.9,62100.0,42.1739,42.2192,42.1513,42.1664,62100.0
2019-10-17 13:05:00,55.9,55.99,55.87,55.98,64124.0,42.1664,42.2343,42.1437,42.2267,64124.0
2019-10-17 13:10:00,55.98,56.02,55.95,56.01,99116.0,42.2267,42.2569,42.2041,42.2494,99116.0
2019-10-17 13:15:00,56.01,56.06,55.97,56.03,98490.0,42.2494,42.2871,42.2192,42.2644,98490.0
2019-10-17 13:20:00,56.03,56.06,55.91,55.94,40073.0,42.2644,42.2871,42.1739,42.1965,40073.0
2019-10-17 13:25:00,55.94,55.95,55.87,55.9,30816.0,42.1965,42.2041,42.1437,42.1664,30816.0
2019-10-17 13:30:00,55.93,56.02,55.92,56.01,42147.0,42.189,42.2569,42.1815,42.2494,42147.0
2019-10-17 13:35:00,56.01,56.03,55.97,55.97,19415.0,42.2494,42.2644,42.2192,42.2192,19415.0
2019-10-17 13:40:00,55.97,55.98,55.88,55.94,38869.0,42.2192,42.2267,42.1513,42.1965,38869.0
2019-10-17 13:45:00,55.95,55.99,55.93,55.98,22203.0,42.2041,42.2343,42.189,42.2267,22203.0
2019-10-17 13:50:00,55.98,55.98,55.91,55.96,30810.0,42.2267,42.2267,42.1739,42.2116,30810.0
2019-10-17 13:55:00,55.96,55.96,55.9,55.93,16644.0,42.2116,42.2116,42.1664,42.189,16644.0
2019-10-17 14:00:00,55.94,55.95,55.88,55.89,73829.0,42.1965,42.2041,42.1513,42.1588,73829.0
2019-10-17 14:05:00,55.89,55.93,55.87,55.92,44412.0,42.1588,42.189,42.1437,42.1815,44412.0
2019-10-17 14:10:00,55.93,55.94,55.88,55.9,35699.0,42.189,42.1965,42.1513,42.1664,35699.0
2019-10-17 14:15:00,55.9,55.9,55.85,55.88,23450.0,42.1664,42.1664,42.1287,42.1513,23450.0
2019-10-17 14:20:00,55.88,55.92,55.86,55.88,24064.0,42.1513,42.1815,42.1362,42.1513,24064.0
2019-10-17 14:25:00,55.87,55.95,55.86,55.95,26892.0,42.1437,42.2041,42.1362,42.2041,26892.0
2019-10-17 14:30:00,55.94,55.95,55.91,55.94,31756.0,42.1965,42.2041,42.1739,42.1965,31756.0
2019-10-17 14:35:00,55.93,56.0,55.92,55.99,28781.0,42.189,42.2418,42.1815,42.2343,28781.0
2019-10-17 14:40:00,55.99,56.03,55.96,56.01,46447.0,42.2343,42.2644,42.2116,42.2494,46447.0
2019-10-17 14:45:00,56.01,56.03,56.0,56.02,37659.0,42.2494,42.2644,42.2418,42.2569,37659.0
2019-10-17 14:50:00,56.01,56.06,55.99,56.05,39183.0,42.2494,42.2871,42.2343,42.2795,39183.0
2019-10-17 14:55:00,56.05,56.1,56.04,56.07,22525.0,42.2795,42.3172,42.272,42.2946,22525.0
2019-10-17 15:00:00,56.07,56.1,56.04,56.05,26639.0,42.2946,42.3172,42.272,42.2795,26639.0
2019-10-17 15:05:00,56.05,56.06,56.0,56.02,28499.0,42.2795,42.2871,42.2418,42.2569,28499.0
2019-10-17 15:10:00,56.02,56.07,56.01,56.05,25287.0,42.2569,42.2946,42.2494,42.2795,25287.0
2019-10-17 15:15:00,56.04,56.05,55.9,55.9,23222.0,42.272,42.2795,42.1664,42.1664,23222.0
2019-10-17 15:20:00,55.91,55.91,55.85,55.88,17037.0,42.1739,42.1739,42.1287,42.1513,17037.0
2019-10-17 15:25:00,55.88,55.93,55.87,55.93,69315.0,42.1513,42.189,42.1437,42.189,69315.0
2019-10-17 15:30:00,55.93,55.98,55.89,55.95,65026.0,42.189,42.2267,42.1588,42.2041,65026.0
2019-10-17 15:35:00,55.94,55.95,55.9,55.91,67830.0,42.1965,42.2041,42.1664,42.1739,67830.0
2019-10-17 15:40:00,55.91,55.93,55.89,55.91,72355.0,42.1739,42.189,42.1588,42.1739,72355.0
2019-10-17 15:45:00,55.91,55.95,55.9,55.93,120815.0,42.1739,42.2041,42.1664,42.189,120815.0
2019-10-17 15:50:00,55.92,55.95,55.9,55.91,119067.0,42.1815,42.2041,42.1664,42.1739,119067.0
2019-10-17 15:55:00,55.91,55.95,55.86,55.94,179921.0,42.1739,42.2041,42.1362,42.1965,179921.0
2019-10-18 09:30:00,56.02,56.17,55.82,56.09,346754.0,42.2569,42.37,42.106,42.3097,346754.0
2019-10-18 09:35:00,56.1,56.15,55.8,55.9,46546.0,42.3172,42.355,42.0909,42.1664,46546.0
2019-10-18 09:40:00,55.91,55.99,55.81,55.97,33921.0,42.1739,42.2343,42.0985,42.2192,33921.0
2019-10-18 09:45:00,55.95,56.06,55.91,56.05,25566.0,42.2041,42.2871,42.1739,42.2795,25566.0
2019-10-18 09:50:00,56.05,56.1,55.91,56.05,42685.0,42.2795,42.3172,42.1739,42.2795,42685.0
2019-10-18 09:55:00,56.06,56.11,55.92,56.0,43339.0,42.2871,42.3248,42.1815,42.2418,43339.0
2019-10-18 10:00:00,55.98,56.02,55.88,55.96,43225.0,42.2267,42.2569,42.1513,42.2116,43225.0
2019-10-18 10:05:00,55.95,55.96,55.81,55.85,31749.0,42.2041,42.2116,42.0985,42.1287,31749.0
2019-10-18 10:10:00,55.85,55.92,55.75,55.75,33665.0,42.1287,42.1815,42.0532,42.0532,33665.0
2019-10-18 10:15:00,55.76,55.81,55.71,55.72,36060.0,42.0608,42.0985,42.0231,42.0306,36060.0
2019-10-18 10:20:00,55.72,55.72,55.51,55.61,65354.0,42.0306,42.0306,41.8722,41.9476,65354.0
2019-10-18 10:25:00,55.61,55.64,55.55,55.63,45392.0,41.9476,41.9703,41.9024,41.9627,45392.0
2019-10-18 10:30:00,55.63,55.71,55.54,55.58,156082.0,41.9627,42.0231,41.8948,41.925,156082.0
2019-10-18 10:35:00,55.59,55.73,55.55,55.73,43498.0,41.9325,42.0381,41.9024,42.0381,43498.0
2019-10-18 10:40:00,55.72,55.77,55.67,55.69,40962.0,42.0306,42.0683,41.9929,42.008,40962.0
2019-10-18 10:45:00,55.69,55.69,55.64,55.68,26087.0,42.008,42.008,41.9703,42.0004,26087.0
2019-10-18 10:50:00,55.65,55.71,55.57,55.64,24860.0,41.9778,42.0231,41.9175,41.9703,24860.0
2019-10-18 10:55:00,55.63,55.64,55.48,55.49,25603.0,41.9627,41.9703,41.8496,41.8571,25603.0
2019-10-18 11:00:00,55.49,55.61,55.49,55.58,28727.0,41.8571,41.9476,41.8571,41.925,28727.0
2019-10-18 11:05:00,55.59,55.62,55.54,55.61,38697.0,41.9325,41.9552,41.8948,41.9476,38697.0
2019-10-18 11:10:00,55.61,55.66,55.57,55.64,40616.0,41.9476,41.9853,41.9175,41.9703,40616.0
2019-10-18 11:15:00,55.64,55.77,55.64,55.69,37796.0,41.9703,42.0683,41.9703,42.008,37796.0
2019-10-18 11:20:00,55.68,55.71,55.63,55.7,20413.0,42.0004,42.0231,41.9627,42.0155,20413.0
2019-10-18 11:25:00,55.69,55.71,55.6,55.65,24684.0,42.008,42.0231,41.9401,41.9778,24684.0
2019-10-18 11:30:00,55.64,55.66,55.52,55.52,30683.0,41.9703,41.9853,41.8797,41.8797,30683.0
2019-10-18 11:35:00,55.53,55.58,55.52,55.58,25160.0,41.8873,41.925,41.8797,41.925,25160.0
2019-10-18 11:40:00,55.58,55.61,55.42,55.44,54550.0,41.925,41.9476,41.8043,41.8194,54550.0
2019-10-18 11:45:00,55.44,55.45,55.39,55.4,35902.0,41.8194,41.8269,41.7817,41.7892,35902.0
2019-10-18 11:50:00,55.39,55.44,55.34,55.38,31906.0,41.7817,41.8194,41.744,41.7741,31906.0
2019-10-18 11:55:00,55.38,55.43,55.33,55.35,33182.0,41.7741,41.8118,41.7364,41.7515,33182.0
2019-10-18 12:00:00,55.34,55.4,55.3,55.39,24359.0,41.744,41.7892,41.7138,41.7817,24359.0
2019-10-18 12:05:00,55.38,55.43,55.35,55.37,44840.0,41.7741,41.8118,41.7515,41.7666,44840.0
2019-10-18 12:10:00,55.37,55.41,55.32,55.4,29428.0,41.7666,41.7968,41.7289,41.7892,29428.0
2019-10-18 12:15:00,55.41,55.43,55.32,55.35,40505.0,41.7968,41.8118,41.7289,41.7515,40505.0
2019-10-18 12:20:00,55.35,55.38,55.27,55.38,47255.0,41.7515,41.7741,41.6912,41.7741,47255.0
2019-10-18 12:25:00,55.37,55.37,55.3,55.31,32400.0,41.7666,41.7666,41.7138,41.7213,32400.0
2019-10-18 12:30:00,55.3,55.44,55.28,55.44,34309.0,41.7138,41.8194,41.6987,41.8194,34309.0
2019-10-18 12:35:00,55.44,55.48,55.43,55.46,34572.0,41.8194,41.8496,41.8118,41.8345,34572.0
2019-10-18 12:40:00,55.45,55.46,55.39,55.45,45017.0,41.8269,41.8345,41.7817,41.8269,45017.0
2019-10-18 12:45:00,55.47,55.54,55.46,55.48,21012.0,41.842,41.8948,41.8345,41.8496,21012.0
2019-10-18 12:50:00,55.49,55.56,55.48,55.52,22871.0,41.8571,41.9099,41.8496,41.8797,22871.0
2019-10-18 12:55:00,55.53,55.55,55.42,55.42,28365.0,41.8873,41.9024,41.8043,41.8043,28365.0
2019-10-18 13:00:00,55.42,55.47,55.41,55.43,19275.0,41.8043,41.842,41.7968,41.8118,19275.0
2019-10-18 13:05:00,55.43,55.45,55.41,55.44,30404.0,41.8118,41.8269,41.7968,41.8194,30404.0
2019-10-18 13:10:00,55.44,55.47,55.35,55.36,28371.0,41.8194,41.842,41.7515,41.759,28371.0
2019-10-18 13:15:00,55.36,55.47,55.35,55.43,43631.0,41.759,41.842,41.7515,41.8118,43631.0
2019-10-18 13:20:00,55.43,55.45,55.33,55.43,62387.0,41.8118,41.8269,41.7364,41.8118,62387.0
2019-10-18 13:25:00,55.42,55.43,55.32,55.34,35668.0,41.8043,41.8118,41.7289,41.744,35668.0
2019-10-18 13:30:00,55.34,55.38,55.27,55.38,26693.0,41.744,41.7741,41.6912,41.7741,26693.0
2019-10-18 13:35:00,55.38,55.43,55.36,55.39,20700.0,41.7741,41.8118,41.759,41.7817,20700.0
2019-10-18 13:40:00,55.39,55.52,55.37,55.5,20816.0,41.7817,41.8797,41.7666,41.8646,20816.0
2019-10-18 13:45:00,55.5,55.51,55.48,55.49,16273.0,41.8646,41.8722,41.8496,41.8571,16273.0
2019-10-18 13:50:00,55.49,55.54,55.48,55.5,24179.0,41.8571,41.8948,41.8496,41.8646,24179.0
2019-10-18 13:55:00,55.51,55.54,55.42,55.43,38850.0,41.8722,41.8948,41.8043,41.8118,38850.0
2019-10-18 14:00:00,55.44,55.48,55.4,55.47,28770.0,41.8194,41.8496,41.7892,41.842,28770.0
2019-10-18 14:05:00,55.48,55.6,55.48,55.5,30003.0,41.8496,41.9401,41.8496,41.8646,30003.0
2019-10-18 14:10:00,55.51,55.52,55.47,55.48,18698.0,41.8722,41.8797,41.842,41.8496,18698.0
2019-10-18 14:15:00,55.47,55.53,55.44,55.52,51321.0,41.842,41.8873,41.8194,41.8797,51321.0
2019-10-18 14:20:00,55.52,55.56,55.52,55.52,25475.0,41.8797,41.9099,41.8797,41.8797,25475.0
2019-10-18 14:25:00,55.53,55.56,55.5,55.55,28635.0,41.8873,41.9099,41.8646,41.9024,28635.0
2019-10-18 14:30:00,55.53,55.56,55.49,55.54,24178.0,41.8873,41.9099,41.8571,41.8948,24178.0
2019-10-18 14:35:00,55.54,55.54,55.45,55.47,18922.0,41.8948,41.8948,41.8269,41.842,18922.0
2019-10-18 14:40:00,55.47,55.5,55.45,55.47,13447.0,41.842,41.8646,41.8269,41.842,13447.0
2019-10-18 14:45:00,55.48,55.54,55.48,55.52,32931.0,41.8496,41.8948,41.8496,41.8797,32931.0
2019-10-18 14:50:00,55.53,55.56,55.49,55.5,37121.0,41.8873,41.9099,41.8571,41.8646,37121.0
2019-10-18 14:55:00,55.5,55.54,55.5,55.51,18928.0,41.8646,41.8948,41.8646,41.8722,18928.0
2019-10-18 15:00:00,55.52,55.55,55.51,55.54,44141.0,41.8797,41.9024,41.8722,41.8948,44141.0
2019-10-18 15:05:00,55.54,55.55,55.52,55.53,29441.0,41.8948,41.9024,41.8797,41.8873,29441.0
2019-10-18 15:10:00,55.54,55.59,55.53,55.58,27137.0,41.8948,41.9325,41.8873,41.925,27137.0
2019-10-18 15:15:00,55.57,55.58,55.54,55.55,20484.0,41.9175,41.925,41.8948,41.9024,20484.0
2019-10-18 15:20:00,55.55,55.58,55.55,55.55,21140.0,41.9024,41.925,41.9024,41.9024,21140.0
2019-10-18 15:25:00,55.55,55.58,55.55,55.56,25071.0,41.9024,41.925,41.9024,41.9099,25071.0
2019-10-18 15:30:00,55.57,55.59,55.54,55.55,43357.0,41.9175,41.9325,41.8948,41.9024,43357.0
2019-10-18 15:35:00,55.55,55.56,55.53,55.55,35754.0,41.9024,41.9099,41.8873,41.9024,35754.0
2019-10-18 15:40:00,55.55,55.55,55.49,55.49,52248.0,41.9024,41.9024,41.8571,41.8571,52248.0
2019-10-18 15:45:00,55.5,55.51,55.46,55.48,56668.0,41.8646,41.8722,41.8345,41.8496,56668.0
2019-10-18 15:50:00,55.47,55.49,55.41,55.43,65280.0,41.842,41.8571,41.7968,41.8118,65280.0
2019-10-18 15:55:00,55.43,55.43,55.27,55.28,384807.0,41.8118,41.8118,41.6912,41.6987,384807.0
2019-10-21 09:30:00,55.25,55.48,55.04,55.23,130526.0,41.6761,41.8496,41.5177,41.661,130526.0
2019-10-21 09:35:00,55.22,55.49,55.22,55.45,44393.0,41.6534,41.8571,41.6534,41.8269,44393.0
2019-10-21 09:40:00,55.44,55.5,55.19,55.2,46986.0,41.8194,41.8646,41.6308,41.6384,46986.0
2019-10-21 09:45:00,55.21,55.28,55.06,55.09,86923.0,41.6459,41.6987,41.5328,41.5554,86923.0
2019-10-21 09:50:00,55.09,55.24,55.04,55.11,148165.0,41.5554,41.6685,41.5177,41.5705,148165.0
2019-10-21 09:55:00,55.12,55.14,54.82,54.9,104823.0,41.578,41.5931,41.3517,41.4121,104823.0
2019-10-21 10:00:00,54.91,54.96,54.83,54.87,58386.0,41.4196,41.4573,41.3593,41.3894,58386.0
2019-10-21 10:05:00,54.88,54.94,54.7,54.74,67792.0,41.397,41.4422,41.2612,41.2914,67792.0
2019-10-21 10:10:00,54.75,54.85,54.72,54.78,41313.0,41.2989,41.3743,41.2763,41.3215,41313.0
2019-10-21 10:15:00,54.78,54.9,54.74,54.88,52102.0,41.3215,41.4121,41.2914,41.397,52102.0
2019-10-21 10:20:00,54.86,54.98,54.85,54.9,18707.0,41.3819,41.4724,41.3743,41.4121,18707.0
2019-10-21 10:25:00,54.87,55.06,54.86,55.02,23278.0,41.3894,41.5328,41.3819,41.5026,23278.0
2019-10-21 10:30:00,55.04,55.04,54.87,54.93,20512.0,41.5177,41.5177,41.3894,41.4347,20512.0
2019-10-21 10:35:00,54.93,54.96,54.86,54.94,63511.0,41.4347,41.4573,41.3819,41.4422,63511.0
2019-10-21 10:40:00,54.94,54.96,54.92,54.93,22410.0,41.4422,41.4573,41.4271,41.4347,22410.0
2019-10-21 10:45:00,54.92,54.96,54.86,54.93,28233.0,41.4271,41.4573,41.3819,41.4347,28233.0
2019-10-21 10:50:00,54.92,54.93,54.86,54.93,24261.0,41.4271,41.4347,41.3819,41.4347,24261.0
2019-10-21 10:55:00,54.93,54.98,54.92,54.98,33869.0,41.4347,41.4724,41.4271,41.4724,33869.0
2019-10-21 11:00:00,54.99,55.17,54.95,55.16,38026.0,41.4799,41.6157,41.4498,41.6082,38026.0
2019-10-21 11:05:00,55.18,55.21,55.1,55.1,28539.0,41.6233,41.6459,41.5629,41.5629,28539.0
2019-10-21 11:10:00,55.1,55.11,55.0,55.0,35914.0,41.5629,41.5705,41.4875,41.4875,35914.0
2019-10-21 11:15:00,55.01,55.03,54.92,54.93,43671.0,41.495,41.5101,41.4271,41.4347,43671.0
2019-10-21 11:20:00,54.92,54.95,54.9,54.93,27672.0,41.4271,41.4498,41.4121,41.4347,27672.0
2019-10-21 11:25:00,54.93,54.99,54.9,54.9,57087.0,41.4347,41.4799,41.4121,41.4121,57087.0
2019-10-21 11:30:00,54.9,54.94,54.76,54.76,64264.0,41.4121,41.4422,41.3065,41.3065,64264.0
2019-10-21 11:35:00,54.76,54.85,54.69,54.83,52081.0,41.3065,41.3743,41.2537,41.3593,52081.0
2019-10-21 11:40:00,54.85,54.86,54.79,54.82,47451.0,41.3743,41.3819,41.3291,41.3517,47451.0
2019-10-21 11:45:00,54.82,54.86,54.73,54.73,29072.0,41.3517,41.3819,41.2838,41.2838,29072.0
2019-10-21 11:50:00,54.74,54.76,54.7,54.75,12361.0,41.2914,41.3065,41.2612,41.2989,12361.0
2019-10-21 11:55:00,54.72,54.77,54.71,54.71,46090.0,41.2763,41.314,41.2687,41.2687,46090.0
2019-10-21 12:00:00,54.71,54.71,54.55,54.58,64997.0,41.2687,41.2687,41.148,41.1707,64997.0
2019-10-21 12:05:00,54.58,54.64,54.57,54.64,42681.0,41.1707,41.2159,41.1631,41.2159,42681.0
2019-10-21 12:10:00,54.62,54.66,54.53,54.53,73864.0,41.2009,41.231,41.133,41.133,73864.0
2019-10-21 12:15:00,54.53,54.59,54.47,54.52,102989.0,41.133,41.1782,41.0877,41.1254,102989.0
2019-10-21 12:20:00,54.52,54.56,54.51,54.51,29661.0,41.1254,41.1556,41.1179,41.1179,29661.0
2019-10-21 12:25:00,54.52,54.59,54.5,54.59,28687.0,41.1254,41.1782,41.1103,41.1782,28687.0
2019-10-21 12:30:00,54.58,54.61,54.54,54.58,40722.0,41.1707,41.1933,41.1405,41.1707,40722.0
2019-10-21 12:35:00,54.58,54.58,54.47,54.51,37299.0,41.1707,41.1707,41.0877,41.1179,37299.0
2019-10-21 12:40:00,54.5,54.56,54.49,54.54,19455.0,41.1103,41.1556,41.1028,41.1405,19455.0
2019-10-21 12:45:00,54.54,54.55,54.48,54.49,14139.0,41.1405,41.148,41.0952,41.1028,14139.0
2019-10-21 12:50:00,54.48,54.56,54.44,54.44,30560.0,41.0952,41.1556,41.0651,41.0651,30560.0
2019-10-21 12:55:00,54.45,54.5,54.38,54.49,43931.0,41.0726,41.1103,41.0198,41.1028,43931.0
2019-10-21 13:00:00,54.5,54.56,54.46,54.46,24609.0,41.1103,41.1556,41.0802,41.0802,24609.0
2019-10-21 13:05:00,54.47,54.48,54.43,54.44,17040.0,41.0877,41.0952,41.0575,41.0651,17040.0
2019-10-21 13:10:00,54.43,54.47,54.42,54.43,16179.0,41.0575,41.0877,41.05,41.0575,16179.0
2019-10-21 13:15:00,54.42,54.44,54.39,54.4,120577.0,41.05,41.0651,41.0274,41.0349,120577.0
2019-10-21 13:20:00,54.39,54.4,54.29,54.32,36492.0,41.0274,41.0349,40.9519,40.9746,36492.0
2019-10-21 13:25:00,54.31,54.33,54.28,54.3,14448.0,40.967,40.9821,40.9444,40.9595,14448.0
2019-10-21 13:30:00,54.32,54.38,54.31,54.38,32562.0,40.9746,41.0198,40.967,41.0198,32562.0
2019-10-21 13:35:00,54.39,54.41,54.33,54.34,19928.0,41.0274,41.0424,40.9821,40.9896,19928.0
2019-10-21 13:40:00,54.34,54.34,54.3,54.31,24870.0,40.9896,40.9896,40.9595,40.967,24870.0
2019-10-21 13:45:00,54.31,54.38,54.3,54.34,29503.0,40.967,41.0198,40.9595,40.9896,29503.0
2019-10-21 13:50:00,54.34,54.4,54.31,54.32,19303.0,40.9896,41.0349,40.967,40.9746,19303.0
2019-10-21 13:55:00,54.32,54.67,54.32,54.63,85147.0,40.9746,41.2386,40.9746,41.2084,85147.0
2019-10-21 14:00:00,54.62,54.64,54.51,54.53,77858.0,41.2009,41.2159,41.1179,41.133,77858.0
2019-10-21 14:05:00,54.54,54.61,54.49,54.52,55622.0,41.1405,41.1933,41.1028,41.1254,55622.0
2019-10-21 14:10:00,54.51,54.53,54.44,54.47,30209.0,41.1179,41.133,41.0651,41.0877,30209.0
2019-10-21 14:15:00,54.47,54.51,54.43,54.43,38141.0,41.0877,41.1179,41.0575,41.0575,38141.0
2019-10-21 14:20:00,54.43,54.43,54.38,54.43,31700.0,41.0575,41.0575,41.0198,41.0575,31700.0
2019-10-21 14:25:00,54.43,54.44,54.34,54.35,25184.0,41.0575,41.0651,40.9896,40.9972,25184.0
2019-10-21 14:30:00,54.35,54.41,54.34,54.4,36090.0,40.9972,41.0424,40.9896,41.0349,36090.0
2019-10-21 14:35:00,54.4,54.44,54.36,54.36,23947.0,41.0349,41.0651,41.0047,41.0047,23947.0
2019-10-21 14:40:00,54.36,54.38,54.3,54.38,34939.0,41.0047,41.0198,40.9595,41.0198,34939.0
2019-10-21 14:45:00,54.37,54.39,54.34,54.34,17896.0,41.0123,41.0274,40.9896,40.9896,17896.0
2019-10-21 14:50:00,54.36,54.43,54.36,54.41,22597.0,41.0047,41.0575,41.0047,41.0424,22597.0
2019-10-21 14:55:00,54.41,54.45,54.37,54.39,30360.0,41.0424,41.0726,41.0123,41.0274,30360.0
2019-10-21 15:00:00,54.4,54.42,54.34,54.41,28724.0,41.0349,41.05,40.9896,41.0424,28724.0
2019-10-21 15:05:00,54.41,54.42,54.37,54.4,31470.0,41.0424,41.05,41.0123,41.0349,31470.0
2019-10-21 15:10:00,54.39,54.43,54.38,54.39,29098.0,41.0274,41.0575,41.0198,41.0274,29098.0
2019-10-21 15:15:00,54.4,54.44,54.33,54.43,38192.0,41.0349,41.0651,40.9821,41.0575,38192.0
2019-10-21 15:20:00,54.43,54.43,54.38,54.4,28353.0,41.0575,41.0575,41.0198,41.0349,28353.0
2019-10-21 15:25:00,54.39,54.47,54.38,54.45,36061.0,41.0274,41.0877,41.0198,41.0726,36061.0
2019-10-21 15:30:00,54.45,54.58,54.45,54.53,64116.0,41.0726,41.1707,41.0726,41.133,64116.0
2019-10-21 15:35:00,54.52,54.56,54.5,54.51,57622.0,41.1254,41.1556,41.1103,41.1179,57622.0
2019-10-21 15:40:00,54.5,54.53,54.49,54.5,64235.0,41.1103,41.133,41.1028,41.1103,64235.0
2019-10-21 15:45:00,54.51,54.6,54.5,54.56,81648.0,41.1179,41.1858,41.1103,41.1556,81648.0
2019-10-21 15:50:00,54.56,54.58,54.52,54.53,113372.0,41.1556,41.1707,41.1254,41.133,113372.0
2019-10-21 15:55:00,54.53,54.68,54.47,54.6,501271.0,41.133,41.2461,41.0877,41.1858,501271.0
2019-10-22 09:30:00,54.86,55.34,54.84,54.85,116924.0,41.3819,41.744,41.3668,41.3743,116924.0
2019-10-22 09:35:00,54.86,54.86,54.61,54.66,40756.0,41.3819,41.3819,41.1933,41.231,40756.0
2019-10-22 09:40:00,54.65,54.82,54.65,54.71,51904.0,41.2235,41.3517,41.2235,41.2687,51904.0
2019-10-22 09:45:00,54.7,54.82,54.69,54.73,50373.0,41.2612,41.3517,41.2537,41.2838,50373.0
2019-10-22 09:50:00,54.73,54.82,54.69,54.79,26119.0,41.2838,41.3517,41.2537,41.3291,26119.0
2019-10-22 09:55:00,54.78,54.87,54.73,54.74,46218.0,41.3215,41.3894,41.2838,41.2914,46218.0
2019-10-22 10:00:00,54.75,54.8,54.68,54.71,28785.0,41.2989,41.3366,41.2461,41.2687,28785.0
2019-10-22 10:05:00,54.71,54.75,54.62,54.73,42942.0,41.2687,41.2989,41.2009,41.2838,42942.0
2019-10-22 10:10:00,54.73,54.79,54.73,54.73,26654.0,41.2838,41.3291,41.2838,41.2838,26654.0
2019-10-22 10:15:00,54.72,54.87,54.72,54.85,28838.0,41.2763,41.3894,41.2763,41.3743,28838.0
2019-10-22 10:20:00,54.85,54.87,54.74,54.76,31706.0,41.3743,41.3894,41.2914,41.3065,31706.0
2019-10-22 10:25:00,54.77,54.79,54.57,54.58,48652.0,41.314,41.3291,41.1631,41.1707,48652.0
2019-10-22 10:30:00,54.58,54.72,54.57,54.62,22179.0,41.1707,41.2763,41.1631,41.2009,22179.0
2019-10-22 10:35:00,54.63,54.67,54.61,54.62,17300.0,41.2084,41.2386,41.1933,41.2009,17300.0
2019-10-22 10:40:00,54.63,54.67,54.58,54.66,26291.0,41.2084,41.2386,41.1707,41.231,26291.0
2019-10-22 10:45:00,54.67,54.67,54.61,54.65,17039.0,41.2386,41.2386,41.1933,41.2235,17039.0
2019-10-22 10:50:00,54.65,54.66,54.56,54.57,57117.0,41.2235,41.231,41.1556,41.1631,57117.0
2019-10-22 10:55:00,54.57,54.68,54.52,54.66,54355.0,41.1631,41.2461,41.1254,41.231,54355.0
2019-10-22 11:00:00,54.66,54.79,54.64,54.76,31923.0,41.231,41.3291,41.2159,41.3065,31923.0
2019-10-22 11:05:00,54.76,54.77,54.69,54.76,86739.0,41.3065,41.314,41.2537,41.3065,86739.0
2019-10-22 11:10:00,54.76,54.76,54.68,54.71,72945.0,41.3065,41.3065,41.2461,41.2687,72945.0
2019-10-22 11:15:00,54.71,54.83,54.68,54.8,56824.0,41.2687,41.3593,41.2461,41.3366,56824.0
2019-10-22 11:20:00,54.79,54.85,54.7,54.84,26781.0,41.3291,41.3743,41.2612,41.3668,26781.0
2019-10-22 11:25:00,54.84,54.86,54.8,54.81,66658.0,41.3668,41.3819,41.3366,41.3442,66658.0
2019-10-22 11:30:00,54.82,54.83,54.74,54.79,22790.0,41.3517,41.3593,41.2914,41.3291,22790.0
2019-10-22 11:35:00,54.79,54.87,54.78,54.82,38854.0,41.3291,41.3894,41.3215,41.3517,38854.0
2019-10-22 11:40:00,54.82,54.86,54.78,54.81,22184.0,41.3517,41.3819,41.3215,41.3442,22184.0
2019-10-22 11:45:00,54.8,54.82,54.73,54.77,23388.0,41.3366,41.3517,41.2838,41.314,23388.0
2019-10-22 11:50:00,54.78,54.84,54.77,54.83,27762.0,41.3215,41.3668,41.314,41.3593,27762.0
2019-10-22 11:55:00,54.83,54.92,54.8,54.91,20781.0,41.3593,41.4271,41.3366,41.4196,20781.0
2019-10-22 12:00:00,54.91,54.91,54.83,54.84,53511.0,41.4196,41.4196,41.3593,41.3668,53511.0
2019-10-22 12:05:00,54.85,54.88,54.82,54.87,19606.0,41.3743,41.397,41.3517,41.3894,19606.0
2019-10-22 12:10:00,54.88,54.9,54.82,54.9,33126.0,41.397,41.4121,41.3517,41.4121,33126.0
2019-10-22 12:15:00,54.88,54.99,54.85,54.98,47653.0,41.397,41.4799,41.3743,41.4724,47653.0
2019-10-22 12:20:00,54.97,55.04,54.92,55.03,19780.0,41.4649,41.5177,41.4271,41.5101,19780.0
2019-10-22 12:25:00,55.04,55.07,55.02,55.04,24077.0,41.5177,41.5403,41.5026,41.5177,24077.0
2019-10-22 12:30:00,55.04,55.05,54.96,54.99,19685.0,41.5177,41.5252,41.4573,41.4799,19685.0
2019-10-22 12:35:00,54.99,55.04,54.98,55.02,18106.0,41.4799,41.5177,41.4724,41.5026,18106.0
2019-10-22 12:40:00,55.02,55.07,55.01,55.05,14427.0,41.5026,41.5403,41.495,41.5252,14427.0
2019-10-22 12:45:00,55.04,55.06,55.01,55.04,38877.0,41.5177,41.5328,41.495,41.5177,38877.0
2019-10-22 12:50:00,55.04,55.06,54.98,55.01,17550.0,41.5177,41.5328,41.4724,41.495,17550.0
2019-10-22 12:55:00,55.01,55.02,54.98,54.98,20260.0,41.495,41.5026,41.4724,41.4724,20260.0
2019-10-22 13:00:00,54.98,54.99,54.91,54.92,23251.0,41.4724,41.4799,41.4196,41.4271,23251.0
2019-10-22 13:05:00,54.93,55.01,54.92,55.01,12817.0,41.4347,41.495,41.4271,41.495,12817.0
2019-10-22 13:10:00,55.02,55.08,55.0,55.06,16154.0,41.5026,41.5478,41.4875,41.5328,16154.0
2019-10-22 13:15:00,55.06,55.08,55.01,55.03,29161.0,41.5328,41.5478,41.495,41.5101,29161.0
2019-10-22 13:20:00,55.04,55.07,55.0,55.03,30044.0,41.5177,41.5403,41.4875,41.5101,30044.0
2019-10-22 13:25:00,55.03,55.13,55.03,55.11,22518.0,41.5101,41.5856,41.5101,41.5705,22518.0
2019-10-22 13:30:00,55.12,55.19,55.12,55.15,15464.0,41.578,41.6308,41.578,41.6006,15464.0
2019-10-22 13:35:00,55.16,55.23,55.14,55.23,14720.0,41.6082,41.661,41.5931,41.661,14720.0
2019-10-22 13:40:00,55.23,55.28,55.22,55.25,16035.0,41.661,41.6987,41.6534,41.6761,16035.0
2019-10-22 13:45:00,55.24,55.28,55.23,55.25,22373.0,41.6685,41.6987,41.661,41.6761,22373.0
2019-10-22 13:50:00,55.26,55.28,55.21,55.27,36987.0,41.6836,41.6987,41.6459,41.6912,36987.0
2019-10-22 13:55:00,55.27,55.36,55.26,55.36,70730.0,41.6912,41.759,41.6836,41.759,70730.0
2019-10-22 14:00:00,55.36,55.38,55.32,55.38,22370.0,41.759,41.7741,41.7289,41.7741,22370.0
2019-10-22 14:05:00,55.38,55.45,55.37,55.39,19335.0,41.7741,41.8269,41.7666,41.7817,19335.0
2019-10-22 14:10:00,55.39,55.44,55.36,55.43,18008.0,41.7817,41.8194,41.759,41.8118,18008.0
2019-10-22 14:15:00,55.44,55.51,55.44,55.48,20680.0,41.8194,41.8722,41.8194,41.8496,20680.0
2019-10-22 14:20:00,55.49,55.5,55.4,55.4,24939.0,41.8571,41.8646,41.7892,41.7892,24939.0
2019-10-22 14:25:00,55.4,55.44,55.36,55.41,26809.0,41.7892,41.8194,41.759,41.7968,26809.0
2019-10-22 14:30:00,55.43,55.44,55.29,55.33,39178.0,41.8118,41.8194,41.7062,41.7364,39178.0
2019-10-22 14:35:00,55.3,55.37,55.27,55.34,19382.0,41.7138,41.7666,41.6912,41.744,19382.0
2019-10-22 14:40:00,55.34,55.36,55.28,55.35,30287.0,41.744,41.759,41.6987,41.7515,30287.0
2019-10-22 14:45:00,55.34,55.35,55.28,55.33,19244.0,41.744,41.7515,41.6987,41.7364,19244.0
2019-10-22 14:50:00,55.33,55.33,55.27,55.32,22939.0,41.7364,41.7364,41.6912,41.7289,22939.0
2019-10-22 14:55:00,55.31,55.36,55.23,55.28,32064.0,41.7213,41.759,41.661,41.6987,32064.0
2019-10-22 15:00:00,55.28,55.31,55.24,55.28,25426.0,41.6987,41.7213,41.6685,41.6987,25426.0
2019-10-22 15:05:00,55.28,55.32,55.24,55.31,26080.0,41.6987,41.7289,41.6685,41.7213,26080.0
2019-10-22 15:10:00,55.31,55.37,55.26,55.36,24600.0,41.7213,41.7666,41.6836,41.759,24600.0
2019-10-22 15:15:00,55.36,55.42,55.36,55.42,27483.0,41.759,41.8043,41.759,41.8043,27483.0
2019-10-22 15:20:00,55.41,55.41,55.38,55.4,33603.0,41.7968,41.7968,41.7741,41.7892,33603.0
2019-10-22 15:25:00,55.4,55.45,55.39,55.45,25111.0,41.7892,41.8269,41.7817,41.8269,25111.0
2019-10-22 15:30:00,55.45,55.47,55.4,55.43,37488.0,41.8269,41.842,41.7892,41.8118,37488.0
2019-10-22 15:35:00,55.43,55.44,55.35,55.38,41067.0,41.8118,41.8194,41.7515,41.7741,41067.0
2019-10-22 15:40:00,55.37,55.38,55.34,55.36,44213.0,41.7666,41.7741,41.744,41.759,44213.0
2019-10-22 15:45:00,55.36,55.36,55.27,55.34,77772.0,41.759,41.759,41.6912,41.744,77772.0
2019-10-22 15:50:00,55.34,55.38,55.33,55.37,84162.0,41.744,41.7741,41.7364,41.7666,84162.0
2019-10-22 15:55:00,55.37,55.4,55.3,55.3,218323.0,41.7666,41.7892,41.7138,41.7138,218323.0
2019-10-23 09:30:00,53.86,54.4,53.55,54.05,266799.0,40.6276,41.0349,40.3937,40.7709,266799.0
2019-10-23 09:35:00,54.05,54.68,54.02,54.32,201889.0,40.7709,41.2461,40.7483,40.9746,201889.0
2019-10-23 09:40:00,54.33,54.35,53.93,54.01,45985.0,40.9821,40.9972,40.6804,40.7407,45985.0
2019-10-23 09:45:00,54.02,54.37,53.97,54.32,63946.0,40.7483,41.0123,40.7105,40.9746,63946.0
2019-10-23 09:50:00,54.3,54.48,54.3,54.35,99059.0,40.9595,41.0952,40.9595,40.9972,99059.0
2019-10-23 09:55:00,54.35,54.39,54.22,54.31,46845.0,40.9972,41.0274,40.8991,40.967,46845.0
2019-10-23 10:00:00,54.3,54.31,54.06,54.26,56720.0,40.9595,40.967,40.7784,40.9293,56720.0
2019-10-23 10:05:00,54.26,54.3,54.16,54.17,36572.0,40.9293,40.9595,40.8539,40.8614,36572.0
2019-10-23 10:10:00,54.18,54.33,54.14,54.3,54859.0,40.869,40.9821,40.8388,40.9595,54859.0
2019-10-23 10:15:00,54.31,54.41,54.19,54.37,71617.0,40.967,41.0424,40.8765,41.0123,71617.0
2019-10-23 10:20:00,54.36,54.38,54.24,54.28,25516.0,41.0047,41.0198,40.9142,40.9444,25516.0
2019-10-23 10:25:00,54.27,54.41,54.23,54.41,38095.0,40.9368,41.0424,40.9067,41.0424,38095.0
2019-10-23 10:30:00,54.42,54.49,54.24,54.28,37442.0,41.05,41.1028,40.9142,40.9444,37442.0
2019-10-23 10:35:00,54.28,54.31,54.23,54.29,17756.0,40.9444,40.967,40.9067,40.9519,17756.0
2019-10-23 10:40:00,54.3,54.44,54.3,54.4,27902.0,40.9595,41.0651,40.9595,41.0349,27902.0
2019-10-23 10:45:00,54.41,54.44,54.37,54.37,16275.0,41.0424,41.0651,41.0123,41.0123,16275.0
2019-10-23 10:50:00,54.36,54.5,54.35,54.49,28492.0,41.0047,41.1103,40.9972,41.1028,28492.0
2019-10-23 10:55:00,54.5,54.51,54.45,54.45,21582.0,41.1103,41.1179,41.0726,41.0726,21582.0
2019-10-23 11:00:00,54.45,54.5,54.43,54.5,23229.0,41.0726,41.1103,41.0575,41.1103,23229.0
2019-10-23 11:05:00,54.5,54.5,54.47,54.5,39780.0,41.1103,41.1103,41.0877,41.1103,39780.0
2019-10-23 11:10:00,54.49,54.5,54.42,54.48,24668.0,41.1028,41.1103,41.05,41.0952,24668.0
2019-10-23 11:15:00,54.49,54.5,54.34,54.38,25204.0,41.1028,41.1103,40.9896,41.0198,25204.0
2019-10-23 11:20:00,54.38,54.49,54.38,54.44,17012.0,41.0198,41.1028,41.0198,41.0651,17012.0
2019-10-23 11:25:00,54.43,54.43,54.34,54.4,19093.0,41.0575,41.0575,40.9896,41.0349,19093.0
2019-10-23 11:30:00,54.41,54.45,54.29,54.32,48515.0,41.0424,41.0726,40.9519,40.9746,48515.0
2019-10-23 11:35:00,54.31,54.35,54.2,54.22,44421.0,40.967,40.9972,40.884,40.8991,44421.0
2019-10-23 11:40:00,54.22,54.38,54.22,54.28,115457.0,40.8991,41.0198,40.8991,40.9444,115457.0
2019-10-23 11:45:00,54.28,54.36,54.26,54.33,22975.0,40.9444,41.0047,40.9293,40.9821,22975.0
2019-10-23 11:50:00,54.34,54.39,54.29,54.3,62682.0,40.9896,41.0274,40.9519,40.9595,62682.0
2019-10-23 11:55:00,54.3,54.31,54.26,54.3,71922.0,40.9595,40.967,40.9293,40.9595,71922.0
2019-10-23 12:00:00,54.3,54.41,54.29,54.37,35477.0,40.9595,41.0424,40.9519,41.0123,35477.0
2019-10-23 12:05:00,54.37,54.37,54.31,54.32,14964.0,41.0123,41.0123,40.967,40.9746,14964.0
2019-10-23 12:10:00,54.32,54.37,54.3,54.36,16904.0,40.9746,41.0123,40.9595,41.0047,16904.0
2019-10-23 12:15:00,54.36,54.4,54.35,54.38,20754.0,41.0047,41.0349,40.9972,41.0198,20754.0
2019-10-23 12:20:00,54.37,54.39,54.33,54.37,10308.0,41.0123,41.0274,40.9821,41.0123,10308.0
2019-10-23 12:25:00,54.37,54.43,54.36,54.41,19297.0,41.0123,41.0575,41.0047,41.0424,19297.0
2019-10-23 12:30:00,54.41,54.5,54.39,54.49,19402.0,41.0424,41.1103,41.0274,41.1028,19402.0
2019-10-23 12:35:00,54.48,54.5,54.46,54.49,13039.0,41.0952,41.1103,41.0802,41.1028,13039.0
2019-10-23 12:40:00,54.5,54.54,54.45,54.48,15208.0,41.1103,41.1405,41.0726,41.0952,15208.0
2019-10-23 12:45:00,54.47,54.49,54.46,54.48,15349.0,41.0877,41.1028,41.0802,41.0952,15349.0
2019-10-23 12:50:00,54.47,54.48,54.44,54.46,11183.0,41.0877,41.0952,41.0651,41.0802,11183.0
2019-10-23 12:55:00,54.46,54.46,54.4,54.41,15079.0,41.0802,41.0802,41.0349,41.0424,15079.0
2019-10-23 13:00:00,54.41,54.53,54.41,54.51,24453.0,41.0424,41.133,41.0424,41.1179,24453.0
2019-10-23 13:05:00,54.51,54.52,54.45,54.49,22518.0,41.1179,41.1254,41.0726,41.1028,22518.0
2019-10-23 13:10:00,54.49,54.5,54.38,54.39,18299.0,41.1028,41.1103,41.0198,41.0274,18299.0
2019-10-23 13:15:00,54.39,54.43,54.38,54.4,19971.0,41.0274,41.0575,41.0198,41.0349,19971.0
2019-10-23 13:20:00,54.41,54.41,54.37,54.39,11884.0,41.0424,41.0424,41.0123,41.0274,11884.0
2019-10-23 13:25:00,54.4,54.45,54.39,54.45,20975.0,41.0349,41.0726,41.0274,41.0726,20975.0
2019-10-23 13:30:00,54.45,54.47,54.43,54.45,19447.0,41.0726,41.0877,41.0575,41.0726,19447.0
2019-10-23 13:35:00,54.45,54.46,54.39,54.41,18656.0,41.0726,41.0802,41.0274,41.0424,18656.0
2019-10-23 13:40:00,54.41,54.41,54.35,54.38,18684.0,41.0424,41.0424,40.9972,41.0198,18684.0
2019-10-23 13:45:00,54.39,54.41,54.38,54.4,10932.0,41.0274,41.0424,41.0198,41.0349,10932.0
2019-10-23 13:50:00,54.4,54.44,54.39,54.41,19664.0,41.0349,41.0651,41.0274,41.0424,19664.0
2019-10-23 13:55:00,54.41,54.41,54.37,54.38,16252.0,41.0424,41.0424,41.0123,41.0198,16252.0
2019-10-23 14:00:00,54.38,54.43,54.37,54.42,16225.0,41.0198,41.0575,41.0123,41.05,16225.0
2019-10-23 14:05:00,54.42,54.44,54.41,54.41,14679.0,41.05,41.0651,41.0424,41.0424,14679.0
2019-10-23 14:10:00,54.41,54.44,54.41,54.44,15928.0,41.0424,41.0651,41.0424,41.0651,15928.0
2019-10-23 14:15:00,54.43,54.45,54.4,54.45,22315.0,41.0575,41.0726,41.0349,41.0726,22315.0
2019-10-23 14:20:00,54.46,54.48,54.45,54.47,21370.0,41.0802,41.0952,41.0726,41.0877,21370.0
2019-10-23 14:25:00,54.47,54.49,54.44,54.44,13303.0,41.0877,41.1028,41.0651,41.0651,13303.0
2019-10-23 14:30:00,54.45,54.45,54.41,54.44,27720.0,41.0726,41.0726,41.0424,41.0651,27720.0
2019-10-23 14:35:00,54.44,54.47,54.42,54.46,38453.0,41.0651,41.0877,41.05,41.0802,38453.0
2019-10-23 14:40:00,54.46,54.48,54.43,54.47,20665.0,41.0802,41.0952,41.0575,41.0877,20665.0
2019-10-23 14:45:00,54.48,54.5,54.46,54.48,47747.0,41.0952,41.1103,41.0802,41.0952,47747.0
2019-10-23 14:50:00,54.48,54.54,54.46,54.54,84552.0,41.0952,41.1405,41.0802,41.1405,84552.0
2019-10-23 14:55:00,54.54,54.55,54.52,54.54,43501.0,41.1405,41.148,41.1254,41.1405,43501.0
2019-10-23 15:00:00,54.53,54.54,54.43,54.48,39021.0,41.133,41.1405,41.0575,41.0952,39021.0
2019-10-23 15:05:00,54.48,54.52,54.44,54.51,38993.0,41.0952,41.1254,41.0651,41.1179,38993.0
2019-10-23 15:10:00,54.51,54.53,54.47,54.47,28236.0,41.1179,41.133,41.0877,41.0877,28236.0
2019-10-23 15:15:00,54.48,54.55,54.46,54.53,28608.0,41.0952,41.148,41.0802,41.133,28608.0
2019-10-23 15:20:00,54.53,54.6,54.53,54.55,30370.0,41.133,41.1858,41.133,41.148,30370.0
2019-10-23 15:25:00,54.55,54.56,54.53,54.55,20436.0,41.148,41.1556,41.133,41.148,20436.0
2019-10-23 15:30:00,54.55,54.63,54.54,54.62,56917.0,41.148,41.2084,41.1405,41.2009,56917.0
2019-10-23 15:35:00,54.63,54.68,54.62,54.64,36000.0,41.2084,41.2461,41.2009,41.2159,36000.0
2019-10-23 15:40:00,54.64,54.68,54.63,54.68,42844.0,41.2159,41.2461,41.2084,41.2461,42844.0
2019-10-23 15:45:00,54.68,54.69,54.62,54.62,58234.0,41.2461,41.2537,41.2009,41.2009,58234.0
2019-10-23 15:50:00,54.63,54.64,54.58,54.6,135688.0,41.2084,41.2159,41.1707,41.1858,135688.0
2019-10-23 15:55:00,54.6,54.61,54.51,54.56,334490.0,41.1858,41.1933,41.1179,41.1556,334490.0
2019-10-24 09:30:00,54.59,55.26,54.57,54.93,102406.0,41.1782,41.6836,41.1631,41.4347,102406.0
2019-10-24 09:35:00,54.9,54.93,54.58,54.63,43308.0,41.4121,41.4347,41.1707,41.2084,43308.0
2019-10-24 09:40:00,54.63,54.77,54.6,54.74,34223.0,41.2084,41.314,41.1858,41.2914,34223.0
2019-10-24 09:45:00,54.74,54.77,54.54,54.62,29338.0,41.2914,41.314,41.1405,41.2009,29338.0
2019-10-24 09:50:00,54.62,54.68,54.53,54.64,39044.0,41.2009,41.2461,41.133,41.2159,39044.0
2019-10-24 09:55:00,54.66,54.72,54.58,54.65,25161.0,41.231,41.2763,41.1707,41.2235,25161.0
2019-10-24 10:00:00,54.64,54.66,54.31,54.32,35961.0,41.2159,41.231,40.967,40.9746,35961.0
2019-10-24 10:05:00,54.32,54.32,54.19,54.24,26541.0,40.9746,40.9746,40.8765,40.9142,26541.0
2019-10-24 10:10:00,54.25,54.32,54.18,54.24,32946.0,40.9218,40.9746,40.869,40.9142,32946.0
2019-10-24 10:15:00,54.23,54.25,54.13,54.14,26637.0,40.9067,40.9218,40.8312,40.8388,26637.0
2019-10-24 10:20:00,54.15,54.15,54.07,54.1,23900.0,40.8463,40.8463,40.786,40.8086,23900.0
2019-10-24 10:25:00,54.1,54.18,54.06,54.16,31657.0,40.8086,40.869,40.7784,40.8539,31657.0
2019-10-24 10:30:00,54.15,54.16,54.04,54.06,21539.0,40.8463,40.8539,40.7633,40.7784,21539.0
2019-10-24 10:35:00,54.06,54.15,54.04,54.14,29383.0,40.7784,40.8463,40.7633,40.8388,29383.0
2019-10-24 10:40:00,54.14,54.22,54.13,54.2,40728.0,40.8388,40.8991,40.8312,40.884,40728.0
2019-10-24 10:45:00,54.21,54.22,54.09,54.09,42616.0,40.8916,40.8991,40.8011,40.8011,42616.0
2019-10-24 10:50:00,54.09,54.12,53.99,54.02,43033.0,40.8011,40.8237,40.7256,40.7483,43033.0
2019-10-24 10:55:00,54.01,54.03,53.91,54.01,36170.0,40.7407,40.7558,40.6653,40.7407,36170.0
2019-10-24 11:00:00,54.02,54.08,54.0,54.05,20890.0,40.7483,40.7935,40.7332,40.7709,20890.0
2019-10-24 11:05:00,54.06,54.12,54.06,54.09,17198.0,40.7784,40.8237,40.7784,40.8011,17198.0
2019-10-24 11:10:00,54.08,54.13,54.04,54.13,27817.0,40.7935,40.8312,40.7633,40.8312,27817.0
2019-10-24 11:15:00,54.14,54.22,54.12,54.21,20336.0,40.8388,40.8991,40.8237,40.8916,20336.0
2019-10-24 11:20:00,54.22,54.25,54.18,54.24,31333.0,40.8991,40.9218,40.869,40.9142,31333.0
2019-10-24 11:25:00,54.23,54.39,54.23,54.39,37463.0,40.9067,41.0274,40.9067,41.0274,37463.0
2019-10-24 11:30:00,54.39,54.43,54.36,54.39,31525.0,41.0274,41.0575,41.0047,41.0274,31525.0
2019-10-24 11:35:00,54.4,54.42,54.27,54.27,31137.0,41.0349,41.05,40.9368,40.9368,31137.0
2019-10-24 11:40:00,54.27,54.28,54.19,54.2,21222.0,40.9368,40.9444,40.8765,40.884,21222.0
2019-10-24 11:45:00,54.19,54.23,54.12,54.15,22301.0,40.8765,40.9067,40.8237,40.8463,22301.0
2019-10-24 11:50:00,54.15,54.16,54.05,54.08,35907.0,40.8463,40.8539,40.7709,40.7935,35907.0
2019-10-24 11:55:00,54.09,54.14,54.08,54.08,28829.0,40.8011,40.8388,40.7935,40.7935,28829.0
2019-10-24 12:00:00,54.08,54.12,54.02,54.03,23560.0,40.7935,40.8237,40.7483,40.7558,23560.0
2019-10-24 12:05:00,54.03,54.04,53.99,54.01,34764.0,40.7558,40.7633,40.7256,40.7407,34764.0
2019-10-24 12:10:00,54.01,54.04,53.92,53.95,27309.0,40.7407,40.7633,40.6728,40.6955,27309.0
2019-10-24 12:15:00,53.94,53.95,53.83,53.88,35023.0,40.6879,40.6955,40.6049,40.6427,35023.0
2019-10-24 12:20:00,53.88,53.89,53.84,53.84,16918.0,40.6427,40.6502,40.6125,40.6125,16918.0
2019-10-24 12:25:00,53.85,53.95,53.84,53.95,25749.0,40.62,40.6955,40.6125,40.6955,25749.0
2019-10-24 12:30:00,53.95,53.97,53.92,53.97,23070.0,40.6955,40.7105,40.6728,40.7105,23070.0
2019-10-24 12:35:00,53.98,54.01,53.91,53.91,40044.0,40.7181,40.7407,40.6653,40.6653,40044.0
2019-10-24 12:40:00,53.91,53.94,53.84,53.92,23174.0,40.6653,40.6879,40.6125,40.6728,23174.0
2019-10-24 12:45:00,53.92,53.97,53.91,53.94,14438.0,40.6728,40.7105,40.6653,40.6879,14438.0
2019-10-24 12:50:00,53.94,53.95,53.9,53.93,18419.0,40.6879,40.6955,40.6577,40.6804,18419.0
2019-10-24 12:55:00,53.93,53.95,53.87,53.9,18043.0,40.6804,40.6955,40.6351,40.6577,18043.0
2019-10-24 13:00:00,53.91,53.96,53.89,53.9,23557.0,40.6653,40.703,40.6502,40.6577,23557.0
2019-10-24 13:05:00,53.91,53.92,53.84,53.85,32165.0,40.6653,40.6728,40.6125,40.62,32165.0
2019-10-24 13:10:00,53.85,53.9,53.83,53.88,12222.0,40.62,40.6577,40.6049,40.6427,12222.0
2019-10-24 13:15:00,53.88,53.94,53.86,53.9,20231.0,40.6427,40.6879,40.6276,40.6577,20231.0
2019-10-24 13:20:00,53.9,53.95,53.9,53.93,15847.0,40.6577,40.6955,40.6577,40.6804,15847.0
2019-10-24 13:25:00,53.93,53.99,53.91,53.98,16862.0,40.6804,40.7256,40.6653,40.7181,16862.0
2019-10-24 13:30:00,53.99,54.01,53.95,53.97,23662.0,40.7256,40.7407,40.6955,40.7105,23662.0
2019-10-24 13:35:00,53.98,53.98,53.94,53.95,14958.0,40.7181,40.7181,40.6879,40.6955,14958.0
2019-10-24 13:40:00,53.93,53.94,53.89,53.93,18353.0,40.6804,40.6879,40.6502,40.6804,18353.0
2019-10-24 13:45:00,53.92,53.98,53.9,53.96,26874.0,40.6728,40.7181,40.6577,40.703,26874.0
2019-10-24 13:50:00,53.96,53.99,53.95,53.97,23017.0,40.703,40.7256,40.6955,40.7105,23017.0
2019-10-24 13:55:00,53.98,54.12,53.97,54.12,36431.0,40.7181,40.8237,40.7105,40.8237,36431.0
2019-10-24 14:00:00,54.12,54.18,54.11,54.17,44133.0,40.8237,40.869,40.8161,40.8614,44133.0
2019-10-24 14:05:00,54.18,54.24,54.16,54.2,41003.0,40.869,40.9142,40.8539,40.884,41003.0
2019-10-24 14:10:00,54.21,54.3,54.2,54.29,21814.0,40.8916,40.9595,40.884,40.9519,21814.0
2019-10-24 14:15:00,54.3,54.3,54.21,54.25,23712.0,40.9595,40.9595,40.8916,40.9218,23712.0
2019-10-24 14:20:00,54.25,54.26,54.17,54.22,20219.0,40.9218,40.9293,40.8614,40.8991,20219.0
2019-10-24 14:25:00,54.22,54.26,54.19,54.26,15885.0,40.8991,40.9293,40.8765,40.9293,15885.0
2019-10-24 14:30:00,54.25,54.28,54.21,54.24,19042.0,40.9218,40.9444,40.8916,40.9142,19042.0
2019-10-24 14:35:00,54.23,54.29,54.22,54.22,30970.0,40.9067,40.9519,40.8991,40.8991,30970.0
2019-10-24 14:40:00,54.23,54.29,54.23,54.29,19909.0,40.9067,40.9519,40.9067,40.9519,19909.0
2019-10-24 14:45:00,54.29,54.32,54.28,54.29,20775.0,40.9519,40.9746,40.9444,40.9519,20775.0
2019-10-24 14:50:00,54.28,54.31,54.27,54.29,14049.0,40.9444,40.967,40.9368,40.9519,14049.0
2019-10-24 14:55:00,54.28,54.31,54.25,54.26,24115.0,40.9444,40.967,40.9218,40.9293,24115.0
2019-10-24 15:00:00,54.27,54.31,54.25,54.28,18464.0,40.9368,40.967,40.9218,40.9444,18464.0
2019-10-24 15:05:00,54.27,54.31,54.25,54.3,21142.0,40.9368,40.967,40.9218,40.9595,21142.0
2019-10-24 15:10:00,54.31,54.35,54.29,54.33,19715.0,40.967,40.9972,40.9519,40.9821,19715.0
2019-10-24 15:15:00,54.33,54.35,54.3,54.34,17296.0,40.9821,40.9972,40.9595,40.9896,17296.0
2019-10-24 15:20:00,54.35,54.35,54.28,54.33,40709.0,40.9972,40.9972,40.9444,40.9821,40709.0
2019-10-24 15:25:00,54.34,54.36,54.29,54.3,21478.0,40.9896,41.0047,40.9519,40.9595,21478.0
2019-10-24 15:30:00,54.3,54.34,54.26,54.3,51793.0,40.9595,40.9896,40.9293,40.9595,51793.0
2019-10-24 15:35:00,54.29,54.36,54.29,54.32,33540.0,40.9519,41.0047,40.9519,40.9746,33540.0
2019-10-24 15:40:00,54.32,54.37,54.32,54.33,47168.0,40.9746,41.0123,40.9746,40.9821,47168.0
2019-10-24 15:45:00,54.32,54.41,54.32,54.41,41953.0,40.9746,41.0424,40.9746,41.0424,41953.0
2019-10-24 15:50:00,54.41,54.48,54.41,54.47,70779.0,41.0424,41.0952,41.0424,41.0877,70779.0
2019-10-24 15:55:00,54.48,54.52,54.45,54.45,209321.0,41.0952,41.1254,41.0726,41.0726,209321.0
2019-10-25 09:30:00,54.2,54.41,54.02,54.32,75786.0,40.884,41.0424,40.7483,40.9746,75786.0
2019-10-25 09:35:00,54.34,54.63,54.33,54.63,26364.0,40.9896,41.2084,40.9821,41.2084,26364.0
2019-10-25 09:40:00,54.6,54.78,54.55,54.58,36243.0,41.1858,41.3215,41.148,41.1707,36243.0
2019-10-25 09:45:00,54.59,54.59,54.32,54.4,114064.0,41.1782,41.1782,40.9746,41.0349,114064.0
2019-10-25 09:50:00,54.4,54.46,54.35,54.41,25515.0,41.0349,41.0802,40.9972,41.0424,25515.0
2019-10-25 09:55:00,54.4,54.48,54.33,54.44,34153.0,41.0349,41.0952,40.9821,41.0651,34153.0
2019-10-25 10:00:00,54.44,54.47,54.24,54.29,25739.0,41.0651,41.0877,40.9142,40.9519,25739.0
2019-10-25 10:05:00,54.3,54.36,54.29,54.29,22758.0,40.9595,41.0047,40.9519,40.9519,22758.0
2019-10-25 10:10:00,54.3,54.48,54.24,54.44,29539.0,40.9595,41.0952,40.9142,41.0651,29539.0
2019-10-25 10:15:00,54.45,54.56,54.42,54.56,21144.0,41.0726,41.1556,41.05,41.1556,21144.0
2019-10-25 10:20:00,54.56,54.7,54.55,54.61,28674.0,41.1556,41.2612,41.148,41.1933,28674.0
2019-10-25 10:25:00,54.61,54.78,54.61,54.73,29171.0,41.1933,41.3215,41.1933,41.2838,29171.0
2019-10-25 10:30:00,54.73,54.82,54.65,54.73,59587.0,41.2838,41.3517,41.2235,41.2838,59587.0
2019-10-25 10:35:00,54.71,54.88,54.7,54.87,21500.0,41.2687,41.397,41.2612,41.3894,21500.0
2019-10-25 10:40:00,54.86,54.86,54.72,54.8,19881.0,41.3819,41.3819,41.2763,41.3366,19881.0
2019-10-25 10:45:00,54.82,54.97,54.79,54.94,28445.0,41.3517,41.4649,41.3291,41.4422,28445.0
2019-10-25 10:50:00,54.94,55.01,54.94,54.99,28528.0,41.4422,41.495,41.4422,41.4799,28528.0
2019-10-25 10:55:00,55.0,55.0,54.93,54.95,19525.0,41.4875,41.4875,41.4347,41.4498,19525.0
2019-10-25 11:00:00,54.95,54.98,54.88,54.96,23944.0,41.4498,41.4724,41.397,41.4573,23944.0
2019-10-25 11:05:00,54.97,54.99,54.88,54.9,41553.0,41.4649,41.4799,41.397,41.4121,41553.0
2019-10-25 11:10:00,54.91,54.96,54.88,54.93,24796.0,41.4196,41.4573,41.397,41.4347,24796.0
2019-10-25 11:15:00,54.93,55.11,54.93,55.09,60214.0,41.4347,41.5705,41.4347,41.5554,60214.0
2019-10-25 11:20:00,55.09,55.16,55.07,55.09,40001.0,41.5554,41.6082,41.5403,41.5554,40001.0
2019-10-25 11:25:00,55.1,55.18,55.08,55.09,48116.0,41.5629,41.6233,41.5478,41.5554,48116.0
2019-10-25 11:30:00,55.1,55.25,55.1,55.22,40814.0,41.5629,41.6761,41.5629,41.6534,40814.0
2019-10-25 11:35:00,55.21,55.29,55.2,55.29,38134.0,41.6459,41.7062,41.6384,41.7062,38134.0
2019-10-25 11:40:00,55.29,55.35,55.18,55.22,60117.0,41.7062,41.7515,41.6233,41.6534,60117.0
2019-10-25 11:45:00,55.22,55.29,55.17,55.2,41020.0,41.6534,41.7062,41.6157,41.6384,41020.0
2019-10-25 11:50:00,55.2,55.22,55.16,55.19,17968.0,41.6384,41.6534,41.6082,41.6308,17968.0
2019-10-25 11:55:00,55.2,55.28,55.2,55.27,51450.0,41.6384,41.6987,41.6384,41.6912,51450.0
2019-10-25 12:00:00,55.27,55.29,55.14,55.14,36972.0,41.6912,41.7062,41.5931,41.5931,36972.0
2019-10-25 12:05:00,55.13,55.2,55.13,55.18,31596.0,41.5856,41.6384,41.5856,41.6233,31596.0
2019-10-25 12:10:00,55.19,55.19,55.14,55.17,34159.0,41.6308,41.6308,41.5931,41.6157,34159.0
2019-10-25 12:15:00,55.17,55.26,55.17,55.25,41992.0,41.6157,41.6836,41.6157,41.6761,41992.0
2019-10-25 12:20:00,55.25,55.25,55.17,55.2,29501.0,41.6761,41.6761,41.6157,41.6384,29501.0
2019-10-25 12:25:00,55.2,55.24,55.09,55.14,59494.0,41.6384,41.6685,41.5554,41.5931,59494.0
2019-10-25 12:30:00,55.15,55.18,55.12,55.18,17806.0,41.6006,41.6233,41.578,41.6233,17806.0
2019-10-25 12:35:00,55.18,55.25,55.15,55.2,25814.0,41.6233,41.6761,41.6006,41.6384,25814.0
2019-10-25 12:40:00,55.18,55.21,55.16,55.17,13431.0,41.6233,41.6459,41.6082,41.6157,13431.0
2019-10-25 12:45:00,55.16,55.22,55.14,55.22,31676.0,41.6082,41.6534,41.5931,41.6534,31676.0
2019-10-25 12:50:00,55.21,55.26,55.19,55.23,23977.0,41.6459,41.6836,41.6308,41.661,23977.0
2019-10-25 12:55:00,55.23,55.24,55.16,55.17,23844.0,41.661,41.6685,41.6082,41.6157,23844.0
2019-10-25 13:00:00,55.17,55.33,55.15,55.33,45206.0,41.6157,41.7364,41.6006,41.7364,45206.0
2019-10-25 13:05:00,55.33,55.52,55.33,55.47,61950.0,41.7364,41.8797,41.7364,41.842,61950.0
2019-10-25 13:10:00,55.47,55.51,55.35,55.39,86887.0,41.842,41.8722,41.7515,41.7817,86887.0
2019-10-25 13:15:00,55.39,55.51,55.39,55.51,37887.0,41.7817,41.8722,41.7817,41.8722,37887.0
2019-10-25 13:20:00,55.51,55.51,55.37,55.44,32620.0,41.8722,41.8722,41.7666,41.8194,32620.0
2019-10-25 13:25:00,55.43,55.48,55.42,55.44,14224.0,41.8118,41.8496,41.8043,41.8194,14224.0
2019-10-25 13:30:00,55.45,55.45,55.25,55.31,29651.0,41.8269,41.8269,41.6761,41.7213,29651.0
2019-10-25 13:35:00,55.3,55.34,55.28,55.3,22318.0,41.7138,41.744,41.6987,41.7138,22318.0
2019-10-25 13:40:00,55.29,55.45,55.28,55.45,51411.0,41.7062,41.8269,41.6987,41.8269,51411.0
2019-10-25 13:45:00,55.45,55.5,55.44,55.49,45737.0,41.8269,41.8646,41.8194,41.8571,45737.0
2019-10-25 13:50:00,55.48,55.57,55.47,55.54,64536.0,41.8496,41.9175,41.842,41.8948,64536.0
2019-10-25 13:55:00,55.55,55.57,55.48,55.54,52472.0,41.9024,41.9175,41.8496,41.8948,52472.0
2019-10-25 14:00:00,55.54,55.55,55.34,55.37,48828.0,41.8948,41.9024,41.744,41.7666,48828.0
2019-10-25 14:05:00,55.36,55.46,55.36,55.45,35840.0,41.759,41.8345,41.759,41.8269,35840.0
2019-10-25 14:10:00,55.46,55.49,55.4,55.42,25417.0,41.8345,41.8571,41.7892,41.8043,25417.0
2019-10-25 14:15:00,55.42,55.5,55.38,55.48,36116.0,41.8043,41.8646,41.7741,41.8496,36116.0
2019-10-25 14:20:00,55.47,55.48,55.42,55.47,25584.0,41.842,41.8496,41.8043,41.842,25584.0
2019-10-25 14:25:00,55.48,55.49,55.42,55.44,20674.0,41.8496,41.8571,41.8043,41.8194,20674.0
2019-10-25 14:30:00,55.43,55.48,55.42,55.44,45050.0,41.8118,41.8496,41.8043,41.8194,45050.0
2019-10-25 14:35:00,55.44,55.45,55.39,55.44,28278.0,41.8194,41.8269,41.7817,41.8194,28278.0
2019-10-25 14:40:00,55.45,55.47,55.41,55.44,30492.0,41.8269,41.842,41.7968,41.8194,30492.0
2019-10-25 14:45:00,55.44,55.54,55.44,55.53,28131.0,41.8194,41.8948,41.8194,41.8873,28131.0
2019-10-25 14:50:00,55.52,55.55,55.5,55.5,26861.0,41.8797,41.9024,41.8646,41.8646,26861.0
2019-10-25 14:55:00,55.5,55.55,55.49,55.5,38747.0,41.8646,41.9024,41.8571,41.8646,38747.0
2019-10-25 15:00:00,55.5,55.52,55.44,55.5,34958.0,41.8646,41.8797,41.8194,41.8646,34958.0
2019-10-25 15:05:00,55.49,55.5,55.44,55.49,30833.0,41.8571,41.8646,41.8194,41.8571,30833.0
2019-10-25 15:10:00,55.49,55.55,55.48,55.53,29754.0,41.8571,41.9024,41.8496,41.8873,29754.0
2019-10-25 15:15:00,55.53,55.54,55.47,55.47,43153.0,41.8873,41.8948,41.842,41.842,43153.0
2019-10-25 15:20:00,55.47,55.53,55.46,55.5,37906.0,41.842,41.8873,41.8345,41.8646,37906.0
2019-10-25 15:25:00,55.49,55.54,55.48,55.51,58116.0,41.8571,41.8948,41.8496,41.8722,58116.0
2019-10-25 15:30:00,55.51,55.54,55.47,55.48,92241.0,41.8722,41.8948,41.842,41.8496,92241.0
2019-10-25 15:35:00,55.48,55.54,55.44,55.53,105692.0,41.8496,41.8948,41.8194,41.8873,105692.0
2019-10-25 15:40:00,55.53,55.56,55.49,55.5,96518.0,41.8873,41.9099,41.8571,41.8646,96518.0
2019-10-25 15:45:00,55.49,55.5,55.4,55.44,93002.0,41.8571,41.8646,41.7892,41.8194,93002.0
2019-10-25 15:50:00,55.45,55.49,55.38,55.41,167647.0,41.8269,41.8571,41.7741,41.7968,167647.0
2019-10-25 15:55:00,55.42,55.56,55.4,55.43,329591.0,41.8043,41.9099,41.7892,41.8118,329591.0
2019-10-28 09:30:00,56.04,56.45,55.62,56.21,412188.0,42.272,42.5813,41.9552,42.4002,412188.0
2019-10-28 09:35:00,56.26,56.42,55.12,55.26,378349.0,42.4379,42.5586,41.578,41.6836,378349.0
2019-10-28 09:40:00,55.27,55.46,54.93,55.27,237485.0,41.6912,41.8345,41.4347,41.6912,237485.0
2019-10-28 09:45:00,55.27,55.54,55.18,55.47,137436.0,41.6912,41.8948,41.6233,41.842,137436.0
2019-10-28 09:50:00,55.46,55.67,55.35,55.47,223626.0,41.8345,41.9929,41.7515,41.842,223626.0
2019-10-28 09:55:00,55.47,55.73,55.46,55.61,75289.0,41.842,42.0381,41.8345,41.9476,75289.0
2019-10-28 10:00:00,55.57,55.66,55.27,55.27,149076.0,41.9175,41.9853,41.6912,41.6912,149076.0
2019-10-28 10:05:00,55.26,55.74,55.19,55.72,115343.0,41.6836,42.0457,41.6308,42.0306,115343.0
2019-10-28 10:10:00,55.7,55.89,55.66,55.69,90950.0,42.0155,42.1588,41.9853,42.008,90950.0
2019-10-28 10:15:00,55.69,55.85,55.64,55.79,150849.0,42.008,42.1287,41.9703,42.0834,150849.0
2019-10-28 10:20:00,55.8,56.1,55.8,55.98,144212.0,42.0909,42.3172,42.0909,42.2267,144212.0
2019-10-28 10:25:00,56.0,56.23,55.98,56.23,91693.0,42.2418,42.4153,42.2267,42.4153,91693.0
2019-10-28 10:30:00,56.23,56.31,56.1,56.21,82758.0,42.4153,42.4756,42.3172,42.4002,82758.0
2019-10-28 10:35:00,56.22,56.36,56.18,56.28,87903.0,42.4078,42.5134,42.3776,42.453,87903.0
2019-10-28 10:40:00,56.27,56.43,56.25,56.4,76342.0,42.4455,42.5662,42.4304,42.5435,76342.0
2019-10-28 10:45:00,56.39,56.39,56.06,56.09,61486.0,42.536,42.536,42.2871,42.3097,61486.0
2019-10-28 10:50:00,56.06,56.24,55.83,55.88,62961.0,42.2871,42.4228,42.1136,42.1513,62961.0
2019-10-28 10:55:00,55.89,55.92,55.74,55.8,63813.0,42.1588,42.1815,42.0457,42.0909,63813.0
2019-10-28 11:00:00,55.77,55.79,55.65,55.67,52094.0,42.0683,42.0834,41.9778,41.9929,52094.0
2019-10-28 11:05:00,55.67,55.74,55.57,55.71,51989.0,41.9929,42.0457,41.9175,42.0231,51989.0
2019-10-28 11:10:00,55.72,55.83,55.71,55.81,67533.0,42.0306,42.1136,42.0231,42.0985,67533.0
2019-10-28 11:15:00,55.8,55.84,55.73,55.81,77376.0,42.0909,42.1211,42.0381,42.0985,77376.0
2019-10-28 11:20:00,55.81,55.95,55.78,55.93,46738.0,42.0985,42.2041,42.0759,42.189,46738.0
2019-10-28 11:25:00,55.94,55.95,55.78,55.88,37079.0,42.1965,42.2041,42.0759,42.1513,37079.0
2019-10-28 11:30:00,55.88,55.88,55.78,55.84,51847.0,42.1513,42.1513,42.0759,42.1211,51847.0
2019-10-28 11:35:00,55.85,55.92,55.82,55.82,26922.0,42.1287,42.1815,42.106,42.106,26922.0
2019-10-28 11:40:00,55.83,55.88,55.77,55.81,47336.0,42.1136,42.1513,42.0683,42.0985,47336.0
2019-10-28 11:45:00,55.82,55.85,55.78,55.82,28790.0,42.106,42.1287,42.0759,42.106,28790.0
2019-10-28 11:50:00,55.81,55.84,55.54,55.54,91477.0,42.0985,42.1211,41.8948,41.8948,91477.0
2019-10-28 11:55:00,55.52,55.53,55.36,55.42,76299.0,41.8797,41.8873,41.759,41.8043,76299.0
2019-10-28 12:00:00,55.42,55.49,55.31,55.33,58633.0,41.8043,41.8571,41.7213,41.7364,58633.0
2019-10-28 12:05:00,55.33,55.44,55.24,55.34,68841.0,41.7364,41.8194,41.6685,41.744,68841.0
2019-10-28 12:10:00,55.34,55.39,55.3,55.34,38857.0,41.744,41.7817,41.7138,41.744,38857.0
2019-10-28 12:15:00,55.34,55.39,55.31,55.36,56806.0,41.744,41.7817,41.7213,41.759,56806.0
2019-10-28 12:20:00,55.36,55.41,55.27,55.39,50695.0,41.759,41.7968,41.6912,41.7817,50695.0
2019-10-28 12:25:00,55.38,55.4,55.29,55.29,35133.0,41.7741,41.7892,41.7062,41.7062,35133.0
2019-10-28 12:30:00,55.29,55.35,55.23,55.3,50973.0,41.7062,41.7515,41.661,41.7138,50973.0
2019-10-28 12:35:00,55.3,55.34,55.23,55.34,69493.0,41.7138,41.744,41.661,41.744,69493.0
2019-10-28 12:40:00,55.33,55.41,55.33,55.35,37215.0,41.7364,41.7968,41.7364,41.7515,37215.0
2019-10-28 12:45:00,55.35,55.38,55.3,55.35,26804.0,41.7515,41.7741,41.7138,41.7515,26804.0
2019-10-28 12:50:00,55.36,55.42,55.33,55.4,45106.0,41.759,41.8043,41.7364,41.7892,45106.0
2019-10-28 12:55:00,55.41,55.42,55.28,55.28,41676.0,41.7968,41.8043,41.6987,41.6987,41676.0
2019-10-28 13:00:00,55.28,55.28,54.95,55.0,109800.0,41.6987,41.6987,41.4498,41.4875,109800.0
2019-10-28 13:05:00,55.0,55.19,54.99,55.07,65064.0,41.4875,41.6308,41.4799,41.5403,65064.0
2019-10-28 13:10:00,55.05,55.13,54.99,55.04,80276.0,41.5252,41.5856,41.4799,41.5177,80276.0
2019-10-28 13:15:00,55.05,55.12,55.0,55.09,35308.0,41.5252,41.578,41.4875,41.5554,35308.0
2019-10-28 13:20:00,55.09,55.24,55.04,55.2,32691.0,41.5554,41.6685,41.5177,41.6384,32691.0
2019-10-28 13:25:00,55.2,55.24,55.18,55.21,35495.0,41.6384,41.6685,41.6233,41.6459,35495.0
2019-10-28 13:30:00,55.21,55.23,55.13,55.19,35235.0,41.6459,41.661,41.5856,41.6308,35235.0
2019-10-28 13:35:00,55.18,55.22,55.14,55.18,29348.0,41.6233,41.6534,41.5931,41.6233,29348.0
2019-10-28 13:40:00,55.17,55.29,55.14,55.23,42890.0,41.6157,41.7062,41.5931,41.661,42890.0
2019-10-28 13:45:00,55.22,55.25,55.19,55.19,37065.0,41.6534,41.6761,41.6308,41.6308,37065.0
2019-10-28 13:50:00,55.19,55.25,55.15,55.23,40566.0,41.6308,41.6761,41.6006,41.661,40566.0
2019-10-28 13:55:00,55.22,55.31,55.21,55.29,36646.0,41.6534,41.7213,41.6459,41.7062,36646.0
2019-10-28 14:00:00,55.27,55.32,55.24,55.3,37353.0,41.6912,41.7289,41.6685,41.7138,37353.0
2019-10-28 14:05:00,55.3,55.4,55.3,55.36,52592.0,41.7138,41.7892,41.7138,41.759,52592.0
2019-10-28 14:10:00,55.37,55.46,55.34,55.44,42159.0,41.7666,41.8345,41.744,41.8194,42159.0
2019-10-28 14:15:00,55.44,55.54,55.44,55.45,54335.0,41.8194,41.8948,41.8194,41.8269,54335.0
2019-10-28 14:20:00,55.45,55.46,55.34,55.34,46656.0,41.8269,41.8345,41.744,41.744,46656.0
2019-10-28 14:25:00,55.34,55.39,55.32,55.32,38083.0,41.744,41.7817,41.7289,41.7289,38083.0
2019-10-28 14:30:00,55.32,55.47,55.24,55.35,66396.0,41.7289,41.842,41.6685,41.7515,66396.0
2019-10-28 14:35:00,55.35,55.59,55.33,55.59,44565.0,41.7515,41.9325,41.7364,41.9325,44565.0
2019-10-28 14:40:00,55.58,55.78,55.56,55.75,44892.0,41.925,42.0759,41.9099,42.0532,44892.0
2019-10-28 14:45:00,55.75,55.76,55.59,55.59,42791.0,42.0532,42.0608,41.9325,41.9325,42791.0
2019-10-28 14:50:00,55.59,55.69,55.54,55.63,63840.0,41.9325,42.008,41.8948,41.9627,63840.0
2019-10-28 14:55:00,55.65,55.74,55.61,55.73,41876.0,41.9778,42.0457,41.9476,42.0381,41876.0
2019-10-28 15:00:00,55.73,55.74,55.62,55.63,28967.0,42.0381,42.0457,41.9552,41.9627,28967.0
2019-10-28 15:05:00,55.62,55.69,55.62,55.65,31252.0,41.9552,42.008,41.9552,41.9778,31252.0
2019-10-28 15:10:00,55.66,55.76,55.66,55.66,42851.0,41.9853,42.0608,41.9853,41.9853,42851.0
2019-10-28 15:15:00,55.68,55.7,55.58,55.58,42725.0,42.0004,42.0155,41.925,41.925,42725.0
2019-10-28 15:20:00,55.58,55.65,55.58,55.6,30529.0,41.925,41.9778,41.925,41.9401,30529.0
2019-10-28 15:25:00,55.6,55.71,55.6,55.7,54901.0,41.9401,42.0231,41.9401,42.0155,54901.0
2019-10-28 15:30:00,55.7,55.7,55.55,55.61,67917.0,42.0155,42.0155,41.9024,41.9476,67917.0
2019-10-28 15:35:00,55.61,55.68,55.61,55.65,84296.0,41.9476,42.0004,41.9476,41.9778,84296.0
2019-10-28 15:40:00,55.65,55.67,55.59,55.59,77308.0,41.9778,41.9929,41.9325,41.9325,77308.0
2019-10-28 15:45:00,55.6,55.6,55.49,55.55,100226.0,41.9401,41.9401,41.8571,41.9024,100226.0
2019-10-28 15:50:00,55.56,55.58,55.55,55.57,116182.0,41.9099,41.925,41.9024,41.9175,116182.0
2019-10-28 15:55:00,55.57,55.84,55.57,55.8,548496.0,41.9175,42.1211,41.9175,42.0909,548496.0
2019-10-29 09:30:00,55.55,55.55,54.84,55.0,156640.0,41.9024,41.9024,41.3668,41.4875,156640.0
2019-10-29 09:35:00,55.06,55.41,54.88,55.38,48693.0,41.5328,41.7968,41.397,41.7741,48693.0
2019-10-29 09:40:00,55.36,55.57,55.31,55.52,49219.0,41.759,41.9175,41.7213,41.8797,49219.0
2019-10-29 09:45:00,55.49,55.74,55.47,55.73,49368.0,41.8571,42.0457,41.842,42.0381,49368.0
2019-10-29 09:50:00,55.73,55.89,55.7,55.75,56173.0,42.0381,42.1588,42.0155,42.0532,56173.0
2019-10-29 09:55:00,55.73,55.73,55.33,55.34,69291.0,42.0381,42.0381,41.7364,41.744,69291.0
2019-10-29 10:00:00,55.35,55.48,55.2,55.33,59249.0,41.7515,41.8496,41.6384,41.7364,59249.0
2019-10-29 10:05:00,55.32,55.55,55.27,55.47,42635.0,41.7289,41.9024,41.6912,41.842,42635.0
2019-10-29 10:10:00,55.45,55.49,55.37,55.47,115990.0,41.8269,41.8571,41.7666,41.842,115990.0
2019-10-29 10:15:00,55.47,55.82,55.47,55.82,59598.0,41.842,42.106,41.842,42.106,59598.0
2019-10-29 10:20:00,55.82,55.94,55.8,55.9,136201.0,42.106,42.1965,42.0909,42.1664,136201.0
2019-10-29 10:25:00,55.89,55.98,55.85,55.95,43660.0,42.1588,42.2267,42.1287,42.2041,43660.0
2019-10-29 10:30:00,55.94,56.1,55.94,56.03,47933.0,42.1965,42.3172,42.1965,42.2644,47933.0
2019-10-29 10:35:00,56.02,56.12,55.89,55.89,49602.0,42.2569,42.3323,42.1588,42.1588,49602.0
2019-10-29 10:40:00,55.89,55.95,55.78,55.81,46926.0,42.1588,42.2041,42.0759,42.0985,46926.0
2019-10-29 10:45:00,55.81,55.81,55.62,55.67,60192.0,42.0985,42.0985,41.9552,41.9929,60192.0
2019-10-29 10:50:00,55.66,55.81,55.65,55.76,54682.0,41.9853,42.0985,41.9778,42.0608,54682.0
2019-10-29 10:55:00,55.76,55.9,55.76,55.9,50309.0,42.0608,42.1664,42.0608,42.1664,50309.0
2019-10-29 11:00:00,55.89,56.08,55.87,56.08,41968.0,42.1588,42.3022,42.1437,42.3022,41968.0
2019-10-29 11:05:00,56.07,56.12,56.02,56.06,39980.0,42.2946,42.3323,42.2569,42.2871,39980.0
2019-10-29 11:10:00,56.05,56.17,56.05,56.13,39764.0,42.2795,42.37,42.2795,42.3399,39764.0
2019-10-29 11:15:00,56.13,56.16,55.99,56.0,57622.0,42.3399,42.3625,42.2343,42.2418,57622.0
2019-10-29 11:20:00,56.0,56.2,56.0,56.18,40466.0,42.2418,42.3927,42.2418,42.3776,40466.0
2019-10-29 11:25:00,56.18,56.3,56.17,56.27,42411.0,42.3776,42.4681,42.37,42.4455,42411.0
2019-10-29 11:30:00,56.27,56.38,56.27,56.38,39421.0,42.4455,42.5284,42.4455,42.5284,39421.0
2019-10-29 11:35:00,56.37,56.42,56.32,56.42,43878.0,42.5209,42.5586,42.4832,42.5586,43878.0
2019-10-29 11:40:00,56.41,56.41,56.29,56.3,28807.0,42.5511,42.5511,42.4606,42.4681,28807.0
2019-10-29 11:45:00,56.29,56.48,56.26,56.44,53390.0,42.4606,42.6039,42.4379,42.5737,53390.0
2019-10-29 11:50:00,56.44,56.57,56.43,56.51,41596.0,42.5737,42.6718,42.5662,42.6265,41596.0
2019-10-29 11:55:00,56.52,56.53,56.26,56.31,44858.0,42.6341,42.6416,42.4379,42.4756,44858.0
2019-10-29 12:00:00,56.3,56.42,56.24,56.29,45080.0,42.4681,42.5586,42.4228,42.4606,45080.0
2019-10-29 12:05:00,56.32,56.43,56.24,56.42,34818.0,42.4832,42.5662,42.4228,42.5586,34818.0
2019-10-29 12:10:00,56.4,56.46,56.38,56.42,48774.0,42.5435,42.5888,42.5284,42.5586,48774.0
2019-10-29 12:15:00,56.43,56.53,56.43,56.51,38511.0,42.5662,42.6416,42.5662,42.6265,38511.0
2019-10-29 12:20:00,56.5,56.53,56.44,56.53,65589.0,42.619,42.6416,42.5737,42.6416,65589.0
2019-10-29 12:25:00,56.52,56.56,56.5,56.56,59281.0,42.6341,42.6642,42.619,42.6642,59281.0
2019-10-29 12:30:00,56.56,56.56,56.42,56.43,112749.0,42.6642,42.6642,42.5586,42.5662,112749.0
2019-10-29 12:35:00,56.43,56.52,56.42,56.46,105313.0,42.5662,42.6341,42.5586,42.5888,105313.0
2019-10-29 12:40:00,56.47,56.52,56.45,56.48,32687.0,42.5963,42.6341,42.5813,42.6039,32687.0
2019-10-29 12:45:00,56.48,56.6,56.48,56.54,36104.0,42.6039,42.6944,42.6039,42.6491,36104.0
2019-10-29 12:50:00,56.54,56.55,56.48,56.54,22913.0,42.6491,42.6567,42.6039,42.6491,22913.0
2019-10-29 12:55:00,56.54,56.58,56.5,56.53,29953.0,42.6491,42.6793,42.619,42.6416,29953.0
2019-10-29 13:00:00,56.53,56.56,56.52,56.54,20649.0,42.6416,42.6642,42.6341,42.6491,20649.0
2019-10-29 13:05:00,56.54,56.7,56.54,56.67,47224.0,42.6491,42.7698,42.6491,42.7472,47224.0
2019-10-29 13:10:00,56.68,56.72,56.64,56.65,46519.0,42.7547,42.7849,42.7246,42.7321,46519.0
2019-10-29 13:15:00,56.65,56.67,56.53,56.54,35728.0,42.7321,42.7472,42.6416,42.6491,35728.0
2019-10-29 13:20:00,56.54,56.56,56.41,56.46,58293.0,42.6491,42.6642,42.5511,42.5888,58293.0
2019-10-29 13:25:00,56.46,56.46,56.34,56.39,58049.0,42.5888,42.5888,42.4983,42.536,58049.0
2019-10-29 13:30:00,56.39,56.6,56.38,56.58,49759.0,42.536,42.6944,42.5284,42.6793,49759.0
2019-10-29 13:35:00,56.59,56.72,56.58,56.71,25601.0,42.6869,42.7849,42.6793,42.7774,25601.0
2019-10-29 13:40:00,56.71,56.77,56.69,56.75,40817.0,42.7774,42.8226,42.7623,42.8075,40817.0
2019-10-29 13:45:00,56.75,56.78,56.72,56.75,36333.0,42.8075,42.8302,42.7849,42.8075,36333.0
2019-10-29 13:50:00,56.74,56.78,56.72,56.74,47359.0,42.8,42.8302,42.7849,42.8,47359.0
2019-10-29 13:55:00,56.74,56.81,56.73,56.76,38843.0,42.8,42.8528,42.7925,42.8151,38843.0
2019-10-29 14:00:00,56.77,56.77,56.67,56.68,41736.0,42.8226,42.8226,42.7472,42.7547,41736.0
2019-10-29 14:05:00,56.68,56.72,56.66,56.68,29269.0,42.7547,42.7849,42.7397,42.7547,29269.0
2019-10-29 14:10:00,56.67,56.69,56.6,56.62,35810.0,42.7472,42.7623,42.6944,42.7095,35810.0
2019-10-29 14:15:00,56.62,56.65,56.58,56.59,62635.0,42.7095,42.7321,42.6793,42.6869,62635.0
2019-10-29 14:20:00,56.59,56.68,56.58,56.59,49145.0,42.6869,42.7547,42.6793,42.6869,49145.0
2019-10-29 14:25:00,56.59,56.64,56.47,56.57,96737.0,42.6869,42.7246,42.5963,42.6718,96737.0
2019-10-29 14:30:00,56.57,56.65,56.55,56.59,42425.0,42.6718,42.7321,42.6567,42.6869,42425.0
2019-10-29 14:35:00,56.59,56.61,56.54,56.56,56780.0,42.6869,42.7019,42.6491,42.6642,56780.0
2019-10-29 14:40:00,56.56,56.59,56.49,56.49,57323.0,42.6642,42.6869,42.6114,42.6114,57323.0
2019-10-29 14:45:00,56.5,56.54,56.49,56.53,28394.0,42.619,42.6491,42.6114,42.6416,28394.0
2019-10-29 14:50:00,56.53,56.57,56.5,56.52,31304.0,42.6416,42.6718,42.619,42.6341,31304.0
2019-10-29 14:55:00,56.54,56.56,56.48,56.5,37008.0,42.6491,42.6642,42.6039,42.619,37008.0
2019-10-29 15:00:00,56.51,56.54,56.45,56.54,54269.0,42.6265,42.6491,42.5813,42.6491,54269.0
2019-10-29 15:05:00,56.53,56.53,56.47,56.48,28675.0,42.6416,42.6416,42.5963,42.6039,28675.0
2019-10-29 15:10:00,56.48,56.55,56.47,56.54,32290.0,42.6039,42.6567,42.5963,42.6491,32290.0
2019-10-29 15:15:00,56.54,56.57,56.5,56.52,38401.0,42.6491,42.6718,42.619,42.6341,38401.0
2019-10-29 15:20:00,56.52,56.53,56.43,56.44,34857.0,42.6341,42.6416,42.5662,42.5737,34857.0
2019-10-29 15:25:00,56.43,56.44,56.38,56.4,32653.0,42.5662,42.5737,42.5284,42.5435,32653.0
2019-10-29 15:30:00,56.4,56.41,56.34,56.36,62722.0,42.5435,42.5511,42.4983,42.5134,62722.0
2019-10-29 15:35:00,56.35,56.37,56.32,56.34,58775.0,42.5058,42.5209,42.4832,42.4983,58775.0
2019-10-29 15:40:00,56.34,56.34,56.27,56.31,81260.0,42.4983,42.4983,42.4455,42.4756,81260.0
2019-10-29 15:45:00,56.32,56.32,56.17,56.18,115932.0,42.4832,42.4832,42.37,42.3776,115932.0
2019-10-29 15:50:00,56.19,56.3,56.19,56.25,161623.0,42.3851,42.4681,42.3851,42.4304,161623.0
2019-10-29 15:55:00,56.25,56.32,56.21,56.28,344429.0,42.4304,42.4832,42.4002,42.453,344429.0
2019-10-30 09:30:00,56.15,56.58,56.11,56.44,90133.0,42.355,42.6793,42.3248,42.5737,90133.0
2019-10-30 09:35:00,56.44,56.57,56.35,56.38,28466.0,42.5737,42.6718,42.5058,42.5284,28466.0
2019-10-30 09:40:00,56.38,56.38,56.2,56.26,27381.0,42.5284,42.5284,42.3927,42.4379,27381.0
2019-10-30 09:45:00,56.27,56.28,56.1,56.14,21997.0,42.4455,42.453,42.3172,42.3474,21997.0
2019-10-30 09:50:00,56.13,56.17,56.05,56.1,33401.0,42.3399,42.37,42.2795,42.3172,33401.0
2019-10-30 09:55:00,56.08,56.08,55.96,55.98,24455.0,42.3022,42.3022,42.2116,42.2267,24455.0
2019-10-30 10:00:00,55.99,56.01,55.72,55.95,75820.0,42.2343,42.2494,42.0306,42.2041,75820.0
2019-10-30 10:05:00,55.95,55.97,55.79,55.91,28675.0,42.2041,42.2192,42.0834,42.1739,28675.0
2019-10-30 10:10:00,55.92,55.92,55.82,55.89,26991.0,42.1815,42.1815,42.106,42.1588,26991.0
2019-10-30 10:15:00,55.91,55.94,55.83,55.88,17770.0,42.1739,42.1965,42.1136,42.1513,17770.0
2019-10-30 10:20:00,55.9,55.9,55.84,55.85,19704.0,42.1664,42.1664,42.1211,42.1287,19704.0
2019-10-30 10:25:00,55.85,55.89,55.78,55.81,28421.0,42.1287,42.1588,42.0759,42.0985,28421.0
2019-10-30 10:30:00,55.82,55.82,55.59,55.6,52869.0,42.106,42.106,41.9325,41.9401,52869.0
2019-10-30 10:35:00,55.6,55.69,55.56,55.61,33258.0,41.9401,42.008,41.9099,41.9476,33258.0
2019-10-30 10:40:00,55.61,55.67,55.41,55.43,66278.0,41.9476,41.9929,41.7968,41.8118,66278.0
2019-10-30 10:45:00,55.44,55.54,55.43,55.44,33928.0,41.8194,41.8948,41.8118,41.8194,33928.0
2019-10-30 10:50:00,55.45,55.51,55.43,55.51,24623.0,41.8269,41.8722,41.8118,41.8722,24623.0
2019-10-30 10:55:00,55.51,55.55,55.47,55.49,23721.0,41.8722,41.9024,41.842,41.8571,23721.0
2019-10-30 11:00:00,55.49,55.5,55.42,55.45,21537.0,41.8571,41.8646,41.8043,41.8269,21537.0
2019-10-30 11:05:00,55.45,55.53,55.38,55.48,32288.0,41.8269,41.8873,41.7741,41.8496,32288.0
2019-10-30 11:10:00,55.49,55.5,55.44,55.48,27229.0,41.8571,41.8646,41.8194,41.8496,27229.0
2019-10-30 11:15:00,55.48,55.53,55.44,55.49,27408.0,41.8496,41.8873,41.8194,41.8571,27408.0
2019-10-30 11:20:00,55.49,55.54,55.41,55.43,52903.0,41.8571,41.8948,41.7968,41.8118,52903.0
2019-10-30 11:25:00,55.43,55.53,55.43,55.48,30565.0,41.8118,41.8873,41.8118,41.8496,30565.0
2019-10-30 11:30:00,55.48,55.48,55.36,55.38,30742.0,41.8496,41.8496,41.759,41.7741,30742.0
2019-10-30 11:35:00,55.38,55.39,55.29,55.33,39706.0,41.7741,41.7817,41.7062,41.7364,39706.0
2019-10-30 11:40:00,55.33,55.33,55.22,55.23,25162.0,41.7364,41.7364,41.6534,41.661,25162.0
2019-10-30 11:45:00,55.23,55.34,55.21,55.33,34742.0,41.661,41.744,41.6459,41.7364,34742.0
2019-10-30 11:50:00,55.32,55.39,55.28,55.33,26061.0,41.7289,41.7817,41.6987,41.7364,26061.0
2019-10-30 11:55:00,55.33,55.38,55.28,55.37,31364.0,41.7364,41.7741,41.6987,41.7666,31364.0
2019-10-30 12:00:00,55.37,55.41,55.34,55.36,23709.0,41.7666,41.7968,41.744,41.759,23709.0
2019-10-30 12:05:00,55.37,55.43,55.36,55.41,19735.0,41.7666,41.8118,41.759,41.7968,19735.0
2019-10-30 12:10:00,55.41,55.46,55.31,55.32,30395.0,41.7968,41.8345,41.7213,41.7289,30395.0
2019-10-30 12:15:00,55.33,55.34,55.29,55.29,15665.0,41.7364,41.744,41.7062,41.7062,15665.0
2019-10-30 12:20:00,55.29,55.34,55.28,55.3,41516.0,41.7062,41.744,41.6987,41.7138,41516.0
2019-10-30 12:25:00,55.3,55.38,55.3,55.34,28957.0,41.7138,41.7741,41.7138,41.744,28957.0
2019-10-30 12:30:00,55.35,55.44,55.34,55.4,32066.0,41.7515,41.8194,41.744,41.7892,32066.0
2019-10-30 12:35:00,55.4,55.55,55.37,55.5,31318.0,41.7892,41.9024,41.7666,41.8646,31318.0
2019-10-30 12:40:00,55.51,55.56,55.48,55.54,18719.0,41.8722,41.9099,41.8496,41.8948,18719.0
2019-10-30 12:45:00,55.54,55.55,55.5,55.51,12470.0,41.8948,41.9024,41.8646,41.8722,12470.0
2019-10-30 12:50:00,55.51,55.61,55.49,55.61,23770.0,41.8722,41.9476,41.8571,41.9476,23770.0
2019-10-30 12:55:00,55.61,55.72,55.57,55.68,35014.0,41.9476,42.0306,41.9175,42.0004,35014.0
2019-10-30 13:00:00,55.67,55.71,55.66,55.66,16663.0,41.9929,42.0231,41.9853,41.9853,16663.0
2019-10-30 13:05:00,55.66,55.68,55.56,55.59,21383.0,41.9853,42.0004,41.9099,41.9325,21383.0
2019-10-30 13:10:00,55.6,55.6,55.5,55.56,19310.0,41.9401,41.9401,41.8646,41.9099,19310.0
2019-10-30 13:15:00,55.55,55.61,55.55,55.58,15647.0,41.9024,41.9476,41.9024,41.925,15647.0
2019-10-30 13:20:00,55.59,55.62,55.57,55.58,19385.0,41.9325,41.9552,41.9175,41.925,19385.0
2019-10-30 13:25:00,55.58,55.58,55.5,55.57,21872.0,41.925,41.925,41.8646,41.9175,21872.0
2019-10-30 13:30:00,55.57,55.58,55.52,55.55,16785.0,41.9175,41.925,41.8797,41.9024,16785.0
2019-10-30 13:35:00,55.55,55.57,55.52,55.57,17808.0,41.9024,41.9175,41.8797,41.9175,17808.0
2019-10-30 13:40:00,55.56,55.57,55.46,55.47,35287.0,41.9099,41.9175,41.8345,41.842,35287.0
2019-10-30 13:45:00,55.46,55.52,55.43,55.43,30583.0,41.8345,41.8797,41.8118,41.8118,30583.0
2019-10-30 13:50:00,55.43,55.51,55.43,55.51,13297.0,41.8118,41.8722,41.8118,41.8722,13297.0
2019-10-30 13:55:00,55.5,55.53,55.46,55.47,25947.0,41.8646,41.8873,41.8345,41.842,25947.0
2019-10-30 14:00:00,55.44,55.57,55.41,55.5,32712.0,41.8194,41.9175,41.7968,41.8646,32712.0
2019-10-30 14:05:00,55.49,55.53,55.45,55.5,24561.0,41.8571,41.8873,41.8269,41.8646,24561.0
2019-10-30 14:10:00,55.5,55.61,55.49,55.6,19861.0,41.8646,41.9476,41.8571,41.9401,19861.0
2019-10-30 14:15:00,55.61,55.71,55.6,55.65,27386.0,41.9476,42.0231,41.9401,41.9778,27386.0
2019-10-30 14:20:00,55.64,55.68,55.63,55.64,18697.0,41.9703,42.0004,41.9627,41.9703,18697.0
2019-10-30 14:25:00,55.65,55.66,55.59,55.65,21693.0,41.9778,41.9853,41.9325,41.9778,21693.0
2019-10-30 14:30:00,55.65,55.66,55.56,55.56,23205.0,41.9778,41.9853,41.9099,41.9099,23205.0
2019-10-30 14:35:00,55.57,55.63,55.55,55.57,23957.0,41.9175,41.9627,41.9024,41.9175,23957.0
2019-10-30 14:40:00,55.57,55.6,55.51,55.57,47912.0,41.9175,41.9401,41.8722,41.9175,47912.0
2019-10-30 14:45:00,55.56,55.62,55.53,55.56,18077.0,41.9099,41.9552,41.8873,41.9099,18077.0
2019-10-30 14:50:00,55.56,55.74,55.56,55.71,28674.0,41.9099,42.0457,41.9099,42.0231,28674.0
2019-10-30 14:55:00,55.71,55.78,55.71,55.72,24189.0,42.0231,42.0759,42.0231,42.0306,24189.0
2019-10-30 15:00:00,55.73,55.78,55.72,55.76,25011.0,42.0381,42.0759,42.0306,42.0608,25011.0
2019-10-30 15:05:00,55.76,55.81,55.74,55.75,26882.0,42.0608,42.0985,42.0457,42.0532,26882.0
2019-10-30 15:10:00,55.76,55.82,55.75,55.76,34192.0,42.0608,42.106,42.0532,42.0608,34192.0
2019-10-30 15:15:00,55.76,55.79,55.75,55.75,32339.0,42.0608,42.0834,42.0532,42.0532,32339.0
2019-10-30 15:20:00,55.75,55.85,55.75,55.83,39024.0,42.0532,42.1287,42.0532,42.1136,39024.0
2019-10-30 15:25:00,55.83,55.84,55.74,55.81,27995.0,42.1136,42.1211,42.0457,42.0985,27995.0
2019-10-30 15:30:00,55.8,55.81,55.76,55.79,44612.0,42.0909,42.0985,42.0608,42.0834,44612.0
2019-10-30 15:35:00,55.78,55.83,55.77,55.79,46187.0,42.0759,42.1136,42.0683,42.0834,46187.0
2019-10-30 15:40:00,55.79,55.81,55.75,55.78,47376.0,42.0834,42.0985,42.0532,42.0759,47376.0
2019-10-30 15:45:00,55.77,55.79,55.75,55.77,57284.0,42.0683,42.0834,42.0532,42.0683,57284.0
2019-10-30 15:50:00,55.78,55.85,55.77,55.83,82694.0,42.0759,42.1287,42.0683,42.1136,82694.0
2019-10-30 15:55:00,55.82,55.88,55.78,55.86,242551.0,42.106,42.1513,42.0759,42.1362,242551.0
2019-10-31 09:30:00,55.88,55.88,55.46,55.54,75047.0,42.1513,42.1513,41.8345,41.8948,75047.0
2019-10-31 09:35:00,55.49,55.49,54.96,55.04,135348.0,41.8571,41.8571,41.4573,41.5177,135348.0
2019-10-31 09:40:00,55.05,55.3,55.05,55.15,30270.0,41.5252,41.7138,41.5252,41.6006,30270.0
2019-10-31 09:45:00,55.16,55.26,55.05,55.13,76193.0,41.6082,41.6836,41.5252,41.5856,76193.0
2019-10-31 09:50:00,55.15,55.2,55.09,55.12,25097.0,41.6006,41.6384,41.5554,41.578,25097.0
2019-10-31 09:55:00,55.11,55.11,54.93,54.95,61119.0,41.5705,41.5705,41.4347,41.4498,61119.0
2019-10-31 10:00:00,54.96,54.97,54.74,54.76,77690.0,41.4573,41.4649,41.2914,41.3065,77690.0
2019-10-31 10:05:00,54.78,54.92,54.74,54.87,99326.0,41.3215,41.4271,41.2914,41.3894,99326.0
2019-10-31 10:10:00,54.86,54.94,54.78,54.78,64554.0,41.3819,41.4422,41.3215,41.3215,64554.0
2019-10-31 10:15:00,54.78,54.82,54.6,54.63,72722.0,41.3215,41.3517,41.1858,41.2084,72722.0
2019-10-31 10:20:00,54.63,54.67,54.45,54.51,104886.0,41.2084,41.2386,41.0726,41.1179,104886.0
2019-10-31 10:25:00,54.51,54.6,54.49,54.5,60367.0,41.1179,41.1858,41.1028,41.1103,60367.0
2019-10-31 10:30:00,54.5,54.52,54.43,54.46,51572.0,41.1103,41.1254,41.0575,41.0802,51572.0
2019-10-31 10:35:00,54.46,54.51,54.4,54.41,51951.0,41.0802,41.1179,41.0349,41.0424,51951.0
2019-10-31 10:40:00,54.4,54.54,54.38,54.5,60100.0,41.0349,41.1405,41.0198,41.1103,60100.0
2019-10-31 10:45:00,54.51,54.51,54.29,54.31,55417.0,41.1179,41.1179,40.9519,40.967,55417.0
2019-10-31 10:50:00,54.32,54.45,54.3,54.43,46345.0,40.9746,41.0726,40.9595,41.0575,46345.0
2019-10-31 10:55:00,54.43,54.5,54.42,54.45,41338.0,41.0575,41.1103,41.05,41.0726,41338.0
2019-10-31 11:00:00,54.44,54.51,54.37,54.45,42728.0,41.0651,41.1179,41.0123,41.0726,42728.0
2019-10-31 11:05:00,54.45,54.48,54.37,54.39,68115.0,41.0726,41.0952,41.0123,41.0274,68115.0
2019-10-31 11:10:00,54.39,54.39,54.13,54.14,74388.0,41.0274,41.0274,40.8312,40.8388,74388.0
2019-10-31 11:15:00,54.14,54.27,54.14,54.24,73730.0,40.8388,40.9368,40.8388,40.9142,73730.0
2019-10-31 11:20:00,54.24,54.37,54.22,54.35,44369.0,40.9142,41.0123,40.8991,40.9972,44369.0
2019-10-31 11:25:00,54.36,54.44,54.29,54.36,35861.0,41.0047,41.0651,40.9519,41.0047,35861.0
2019-10-31 11:30:00,54.36,54.41,54.28,54.28,23103.0,41.0047,41.0424,40.9444,40.9444,23103.0
2019-10-31 11:35:00,54.28,54.32,54.24,54.27,32524.0,40.9444,40.9746,40.9142,40.9368,32524.0
2019-10-31 11:40:00,54.27,54.42,54.26,54.36,27694.0,40.9368,41.05,40.9293,41.0047,27694.0
2019-10-31 11:45:00,54.36,54.44,54.3,54.31,64052.0,41.0047,41.0651,40.9595,40.967,64052.0
2019-10-31 11:50:00,54.31,54.41,54.27,54.38,44486.0,40.967,41.0424,40.9368,41.0198,44486.0
2019-10-31 11:55:00,54.39,54.43,54.36,54.39,26889.0,41.0274,41.0575,41.0047,41.0274,26889.0
2019-10-31 12:00:00,54.4,54.43,54.26,54.27,28591.0,41.0349,41.0575,40.9293,40.9368,28591.0
2019-10-31 12:05:00,54.27,54.28,54.17,54.21,46709.0,40.9368,40.9444,40.8614,40.8916,46709.0
2019-10-31 12:10:00,54.21,54.31,54.19,54.31,32489.0,40.8916,40.967,40.8765,40.967,32489.0
2019-10-31 12:15:00,54.32,54.32,54.24,54.24,25659.0,40.9746,40.9746,40.9142,40.9142,25659.0
2019-10-31 12:20:00,54.25,54.34,54.24,54.31,28869.0,40.9218,40.9896,40.9142,40.967,28869.0
2019-10-31 12:25:00,54.31,54.33,54.24,54.24,30564.0,40.967,40.9821,40.9142,40.9142,30564.0
2019-10-31 12:30:00,54.24,54.28,54.22,54.23,30109.0,40.9142,40.9444,40.8991,40.9067,30109.0
2019-10-31 12:35:00,54.23,54.26,54.18,54.22,36566.0,40.9067,40.9293,40.869,40.8991,36566.0
2019-10-31 12:40:00,54.23,54.23,54.11,54.17,78363.0,40.9067,40.9067,40.8161,40.8614,78363.0
2019-10-31 12:45:00,54.17,54.17,54.11,54.14,35308.0,40.8614,40.8614,40.8161,40.8388,35308.0
2019-10-31 12:50:00,54.14,54.15,54.08,54.12,40062.0,40.8388,40.8463,40.7935,40.8237,40062.0
2019-10-31 12:55:00,54.12,54.16,54.1,54.1,29942.0,40.8237,40.8539,40.8086,40.8086,29942.0
2019-10-31 13:00:00,54.1,54.19,54.05,54.19,36698.0,40.8086,40.8765,40.7709,40.8765,36698.0
2019-10-31 13:05:00,54.19,54.26,54.18,54.26,39114.0,40.8765,40.9293,40.869,40.9293,39114.0
2019-10-31 13:10:00,54.25,54.28,54.2,54.27,27217.0,40.9218,40.9444,40.884,40.9368,27217.0
2019-10-31 13:15:00,54.26,54.27,54.24,54.25,37525.0,40.9293,40.9368,40.9142,40.9218,37525.0
2019-10-31 13:20:00,54.24,54.27,54.2,54.21,20240.0,40.9142,40.9368,40.884,40.8916,20240.0
2019-10-31 13:25:00,54.22,54.27,54.21,54.26,22114.0,40.8991,40.9368,40.8916,40.9293,22114.0
2019-10-31 13:30:00,54.25,54.27,54.22,54.26,22417.0,40.9218,40.9368,40.8991,40.9293,22417.0
2019-10-31 13:35:00,54.26,54.27,54.22,54.23,20033.0,40.9293,40.9368,40.8991,40.9067,20033.0
2019-10-31 13:40:00,54.21,54.22,54.12,54.14,43780.0,40.8916,40.8991,40.8237,40.8388,43780.0
2019-10-31 13:45:00,54.14,54.15,54.0,54.0,54243.0,40.8388,40.8463,40.7332,40.7332,54243.0
2019-10-31 13:50:00,54.01,54.07,53.99,54.05,55572.0,40.7407,40.786,40.7256,40.7709,55572.0
2019-10-31 13:55:00,54.06,54.09,54.05,54.06,33426.0,40.7784,40.8011,40.7709,40.7784,33426.0
2019-10-31 14:00:00,54.06,54.07,54.01,54.06,50513.0,40.7784,40.786,40.7407,40.7784,50513.0
2019-10-31 14:05:00,54.06,54.11,54.06,54.1,26960.0,40.7784,40.8161,40.7784,40.8086,26960.0
2019-10-31 14:10:00,54.1,54.12,54.05,54.1,36691.0,40.8086,40.8237,40.7709,40.8086,36691.0
2019-10-31 14:15:00,54.1,54.13,54.08,54.12,38066.0,40.8086,40.8312,40.7935,40.8237,38066.0
2019-10-31 14:20:00,54.11,54.12,54.03,54.05,27235.0,40.8161,40.8237,40.7558,40.7709,27235.0
2019-10-31 14:25:00,54.05,54.12,54.05,54.1,26239.0,40.7709,40.8237,40.7709,40.8086,26239.0
2019-10-31 14:30:00,54.1,54.19,54.09,54.16,34562.0,40.8086,40.8765,40.8011,40.8539,34562.0
2019-10-31 14:35:00,54.17,54.2,54.14,54.16,39577.0,40.8614,40.884,40.8388,40.8539,39577.0
2019-10-31 14:40:00,54.16,54.18,54.13,54.16,27516.0,40.8539,40.869,40.8312,40.8539,27516.0
2019-10-31 14:45:00,54.16,54.17,54.12,54.17,30406.0,40.8539,40.8614,40.8237,40.8614,30406.0
2019-10-31 14:50:00,54.18,54.2,54.15,54.16,34055.0,40.869,40.884,40.8463,40.8539,34055.0
2019-10-31 14:55:00,54.16,54.23,54.15,54.22,58807.0,40.8539,40.9067,40.8463,40.8991,58807.0
2019-10-31 15:00:00,54.22,54.24,54.17,54.22,35862.0,40.8991,40.9142,40.8614,40.8991,35862.0
2019-10-31 15:05:00,54.22,54.24,54.21,54.23,27383.0,40.8991,40.9142,40.8916,40.9067,27383.0
2019-10-31 15:10:00,54.23,54.32,54.22,54.3,72623.0,40.9067,40.9746,40.8991,40.9595,72623.0
2019-10-31 15:15:00,54.3,54.34,54.29,54.32,36095.0,40.9595,40.9896,40.9519,40.9746,36095.0
2019-10-31 15:20:00,54.32,54.32,54.25,54.27,38368.0,40.9746,40.9746,40.9218,40.9368,38368.0
2019-10-31 15:25:00,54.27,54.33,54.26,54.32,56785.0,40.9368,40.9821,40.9293,40.9746,56785.0
2019-10-31 15:30:00,54.31,54.47,54.3,54.44,103786.0,40.967,41.0877,40.9595,41.0651,103786.0
2019-10-31 15:35:00,54.43,54.45,54.36,54.37,67642.0,41.0575,41.0726,41.0047,41.0123,67642.0
2019-10-31 15:40:00,54.37,54.45,54.35,54.45,83596.0,41.0123,41.0726,40.9972,41.0726,83596.0
2019-10-31 15:45:00,54.45,54.54,54.43,54.53,121908.0,41.0726,41.1405,41.0575,41.133,121908.0
2019-10-31 15:50:00,54.53,54.64,54.51,54.63,168923.0,41.133,41.2159,41.1179,41.2084,168923.0
2019-10-31 15:55:00,54.62,54.95,54.6,54.79,560220.0,41.2009,41.4498,41.1858,41.3291,560220.0
2019-11-01 09:30:00,55.08,55.69,55.01,55.69,75870.0,41.5478,42.008,41.495,42.008,75870.0
2019-11-01 09:35:00,55.7,55.72,55.51,55.59,74757.0,42.0155,42.0306,41.8722,41.9325,74757.0
2019-11-01 09:40:00,55.59,55.68,55.33,55.43,46710.0,41.9325,42.0004,41.7364,41.8118,46710.0
2019-11-01 09:45:00,55.42,55.77,55.42,55.75,50343.0,41.8043,42.0683,41.8043,42.0532,50343.0
2019-11-01 09:50:00,55.75,55.9,55.75,55.9,60661.0,42.0532,42.1664,42.0532,42.1664,60661.0
2019-11-01 09:55:00,55.89,55.94,55.85,55.92,43302.0,42.1588,42.1965,42.1287,42.1815,43302.0
2019-11-01 10:00:00,55.9,56.16,55.84,56.1,70836.0,42.1664,42.3625,42.1211,42.3172,70836.0
2019-11-01 10:05:00,56.11,56.23,56.06,56.09,72004.0,42.3248,42.4153,42.2871,42.3097,72004.0
2019-11-01 10:10:00,56.1,56.29,56.1,56.19,56199.0,42.3172,42.4606,42.3172,42.3851,56199.0
2019-11-01 10:15:00,56.2,56.41,56.2,56.33,75996.0,42.3927,42.5511,42.3927,42.4907,75996.0
2019-11-01 10:20:00,56.33,56.45,56.31,56.41,82104.0,42.4907,42.5813,42.4756,42.5511,82104.0
2019-11-01 10:25:00,56.41,56.49,56.39,56.44,106960.0,42.5511,42.6114,42.536,42.5737,106960.0
2019-11-01 10:30:00,56.46,56.69,56.46,56.68,177404.0,42.5888,42.7623,42.5888,42.7547,177404.0
2019-11-01 10:35:00,56.68,56.78,56.56,56.7,117094.0,42.7547,42.8302,42.6642,42.7698,117094.0
2019-11-01 10:40:00,56.7,56.84,56.67,56.74,97494.0,42.7698,42.8754,42.7472,42.8,97494.0
2019-11-01 10:45:00,56.72,56.92,56.72,56.82,122614.0,42.7849,42.9358,42.7849,42.8603,122614.0
2019-11-01 10:50:00,56.79,56.91,56.74,56.8,131852.0,42.8377,42.9282,42.8,42.8453,131852.0
2019-11-01 10:55:00,56.81,56.86,56.68,56.76,167143.0,42.8528,42.8905,42.7547,42.8151,167143.0
2019-11-01 11:00:00,56.76,56.85,56.68,56.7,107078.0,42.8151,42.883,42.7547,42.7698,107078.0
2019-11-01 11:05:00,56.69,56.72,56.63,56.67,66286.0,42.7623,42.7849,42.717,42.7472,66286.0
2019-11-01 11:10:00,56.68,56.78,56.67,56.77,76830.0,42.7547,42.8302,42.7472,42.8226,76830.0
2019-11-01 11:15:00,56.78,56.8,56.73,56.77,32037.0,42.8302,42.8453,42.7925,42.8226,32037.0
2019-11-01 11:20:00,56.77,56.85,56.69,56.83,33994.0,42.8226,42.883,42.7623,42.8679,33994.0
2019-11-01 11:25:00,56.83,56.84,56.72,56.8,28455.0,42.8679,42.8754,42.7849,42.8453,28455.0
2019-11-01 11:30:00,56.81,56.89,56.79,56.87,41512.0,42.8528,42.9132,42.8377,42.8981,41512.0
2019-11-01 11:35:00,56.88,56.9,56.82,56.82,43651.0,42.9056,42.9207,42.8603,42.8603,43651.0
2019-11-01 11:40:00,56.82,56.91,56.82,56.87,79113.0,42.8603,42.9282,42.8603,42.8981,79113.0
2019-11-01 11:45:00,56.87,56.98,56.83,56.92,142581.0,42.8981,42.981,42.8679,42.9358,142581.0
2019-11-01 11:50:00,56.92,56.99,56.9,56.95,43798.0,42.9358,42.9886,42.9207,42.9584,43798.0
2019-11-01 11:55:00,56.96,56.99,56.93,56.97,33228.0,42.966,42.9886,42.9433,42.9735,33228.0
2019-11-01 12:00:00,56.97,56.99,56.92,56.92,34750.0,42.9735,42.9886,42.9358,42.9358,34750.0
2019-11-01 12:05:00,56.93,56.97,56.9,56.93,84991.0,42.9433,42.9735,42.9207,42.9433,84991.0
2019-11-01 12:10:00,56.92,56.95,56.75,56.82,77339.0,42.9358,42.9584,42.8075,42.8603,77339.0
2019-11-01 12:15:00,56.83,56.97,56.79,56.95,74920.0,42.8679,42.9735,42.8377,42.9584,74920.0
2019-11-01 12:20:00,56.96,56.97,56.87,56.93,82549.0,42.966,42.9735,42.8981,42.9433,82549.0
2019-11-01 12:25:00,56.93,56.96,56.86,56.88,56244.0,42.9433,42.966,42.8905,42.9056,56244.0
2019-11-01 12:30:00,56.88,56.94,56.82,56.94,103327.0,42.9056,42.9509,42.8603,42.9509,103327.0
2019-11-01 12:35:00,56.94,56.98,56.91,56.96,58925.0,42.9509,42.981,42.9282,42.966,58925.0
2019-11-01 12:40:00,56.96,57.03,56.9,56.94,103259.0,42.966,43.0188,42.9207,42.9509,103259.0
2019-11-01 12:45:00,56.94,57.01,56.92,56.95,65270.0,42.9509,43.0037,42.9358,42.9584,65270.0
2019-11-01 12:50:00,56.95,56.99,56.91,56.93,23175.0,42.9584,42.9886,42.9282,42.9433,23175.0
2019-11-01 12:55:00,56.93,56.97,56.89,56.94,44577.0,42.9433,42.9735,42.9132,42.9509,44577.0
2019-11-01 13:00:00,56.93,56.95,56.91,56.95,19362.0,42.9433,42.9584,42.9282,42.9584,19362.0
2019-11-01 13:05:00,56.95,56.95,56.92,56.94,35760.0,42.9584,42.9584,42.9358,42.9509,35760.0
2019-11-01 13:10:00,56.94,57.01,56.92,57.0,95439.0,42.9509,43.0037,42.9358,42.9961,95439.0
2019-11-01 13:15:00,56.97,56.98,56.87,56.95,81101.0,42.9735,42.981,42.8981,42.9584,81101.0
2019-11-01 13:20:00,56.95,56.99,56.91,56.98,87735.0,42.9584,42.9886,42.9282,42.981,87735.0
2019-11-01 13:25:00,56.98,57.0,56.95,56.98,24538.0,42.981,42.9961,42.9584,42.981,24538.0
2019-11-01 13:30:00,56.98,56.98,56.93,56.94,24489.0,42.981,42.981,42.9433,42.9509,24489.0
2019-11-01 13:35:00,56.93,56.96,56.9,56.92,27413.0,42.9433,42.966,42.9207,42.9358,27413.0
2019-11-01 13:40:00,56.93,56.96,56.91,56.95,26318.0,42.9433,42.966,42.9282,42.9584,26318.0
2019-11-01 13:45:00,56.94,56.98,56.94,56.98,31027.0,42.9509,42.981,42.9509,42.981,31027.0
2019-11-01 13:50:00,56.97,57.0,56.95,56.98,60604.0,42.9735,42.9961,42.9584,42.981,60604.0
2019-11-01 13:55:00,56.98,57.0,56.96,56.99,105891.0,42.981,42.9961,42.966,42.9886,105891.0
2019-11-01 14:00:00,57.0,57.25,56.98,57.24,195437.0,42.9961,43.1847,42.981,43.1772,195437.0
2019-11-01 14:05:00,57.24,57.42,57.14,57.4,183423.0,43.1772,43.3129,43.1017,43.2979,183423.0
2019-11-01 14:10:00,57.4,57.66,57.39,57.54,147776.0,43.2979,43.494,43.2903,43.4035,147776.0
2019-11-01 14:15:00,57.56,57.56,57.41,57.42,95806.0,43.4185,43.4185,43.3054,43.3129,95806.0
2019-11-01 14:20:00,57.42,57.71,57.41,57.52,83008.0,43.3129,43.5317,43.3054,43.3884,83008.0
2019-11-01 14:25:00,57.51,57.59,57.48,57.59,47679.0,43.3808,43.4412,43.3582,43.4412,47679.0
2019-11-01 14:30:00,57.58,57.58,57.45,57.5,47194.0,43.4336,43.4336,43.3356,43.3733,47194.0
2019-11-01 14:35:00,57.5,57.61,57.5,57.58,92860.0,43.3733,43.4563,43.3733,43.4336,92860.0
2019-11-01 14:40:00,57.58,57.61,57.5,57.55,72146.0,43.4336,43.4563,43.3733,43.411,72146.0
2019-11-01 14:45:00,57.56,57.57,57.42,57.42,34330.0,43.4185,43.4261,43.3129,43.3129,34330.0
2019-11-01 14:50:00,57.42,57.47,57.35,57.36,47094.0,43.3129,43.3507,43.2601,43.2677,47094.0
2019-11-01 14:55:00,57.35,57.44,57.31,57.42,50701.0,43.2601,43.328,43.23,43.3129,50701.0
2019-11-01 15:00:00,57.45,57.48,57.4,57.4,28615.0,43.3356,43.3582,43.2979,43.2979,28615.0
2019-11-01 15:05:00,57.41,57.48,57.39,57.45,60197.0,43.3054,43.3582,43.2903,43.3356,60197.0
2019-11-01 15:10:00,57.45,57.5,57.43,57.46,46769.0,43.3356,43.3733,43.3205,43.3431,46769.0
2019-11-01 15:15:00,57.46,57.49,57.45,57.45,38929.0,43.3431,43.3657,43.3356,43.3356,38929.0
2019-11-01 15:20:00,57.46,57.46,57.37,57.4,35043.0,43.3431,43.3431,43.2752,43.2979,35043.0
2019-11-01 15:25:00,57.39,57.42,57.34,57.38,63097.0,43.2903,43.3129,43.2526,43.2828,63097.0
2019-11-01 15:30:00,57.39,57.46,57.28,57.46,140378.0,43.2903,43.3431,43.2073,43.3431,140378.0
2019-11-01 15:35:00,57.45,57.49,57.4,57.47,137021.0,43.3356,43.3657,43.2979,43.3507,137021.0
2019-11-01 15:40:00,57.47,57.53,57.4,57.42,97484.0,43.3507,43.3959,43.2979,43.3129,97484.0
2019-11-01 15:45:00,57.41,57.42,57.32,57.35,119476.0,43.3054,43.3129,43.2375,43.2601,119476.0
2019-11-01 15:50:00,57.36,57.37,57.25,57.27,207375.0,43.2677,43.2752,43.1847,43.1998,207375.0
2019-11-01 15:55:00,57.28,57.39,57.26,57.37,480949.0,43.2073,43.2903,43.1922,43.2752,480949.0
2019-11-04 09:30:00,57.9,58.8,57.88,58.53,405119.0,43.675,44.3539,43.6599,44.1502,405119.0
2019-11-04 09:35:00,58.56,58.99,58.4,58.51,161998.0,44.1729,44.4972,44.0522,44.1351,161998.0
2019-11-04 09:40:00,58.51,59.01,58.5,59.0,220779.0,44.1351,44.5123,44.1276,44.5048,220779.0
2019-11-04 09:45:00,58.99,59.0,58.37,58.87,207743.0,44.4972,44.5048,44.0295,44.4067,207743.0
2019-11-04 09:50:00,58.85,58.87,58.53,58.71,127995.0,44.3916,44.4067,44.1502,44.286,127995.0
2019-11-04 09:55:00,58.7,58.77,58.6,58.71,71312.0,44.2785,44.3313,44.203,44.286,71312.0
2019-11-04 10:00:00,58.69,58.72,58.47,58.49,160858.0,44.2709,44.2936,44.105,44.1201,160858.0
2019-11-04 10:05:00,58.49,58.64,58.41,58.59,99820.0,44.1201,44.2332,44.0597,44.1955,99820.0
2019-11-04 10:10:00,58.59,58.67,58.43,58.52,132815.0,44.1955,44.2558,44.0748,44.1427,132815.0
2019-11-04 10:15:00,58.51,58.53,58.24,58.36,77007.0,44.1351,44.1502,43.9315,44.022,77007.0
2019-11-04 10:20:00,58.36,58.54,58.35,58.48,51595.0,44.022,44.1578,44.0145,44.1125,51595.0
2019-11-04 10:25:00,58.49,58.81,58.48,58.78,205063.0,44.1201,44.3614,44.1125,44.3388,205063.0
2019-11-04 10:30:00,58.77,58.88,58.7,58.88,127752.0,44.3313,44.4142,44.2785,44.4142,127752.0
2019-11-04 10:35:00,58.88,58.92,58.77,58.85,70943.0,44.4142,44.4444,44.3313,44.3916,70943.0
2019-11-04 10:40:00,58.83,59.23,58.82,59.14,225890.0,44.3765,44.6783,44.369,44.6104,225890.0
2019-11-04 10:45:00,59.14,59.32,59.14,59.28,138619.0,44.6104,44.7461,44.6104,44.716,138619.0
2019-11-04 10:50:00,59.27,59.57,59.25,59.48,155329.0,44.7084,44.9347,44.6933,44.8668,155329.0
2019-11-04 10:55:00,59.47,59.52,59.34,59.48,124277.0,44.8593,44.897,44.7612,44.8668,124277.0
2019-11-04 11:00:00,59.48,59.65,59.39,59.56,219712.0,44.8668,44.9951,44.7989,44.9272,219712.0
2019-11-04 11:05:00,59.56,59.77,59.54,59.73,151418.0,44.9272,45.0856,44.9121,45.0554,151418.0
2019-11-04 11:10:00,59.72,59.98,59.7,59.97,181395.0,45.0479,45.244,45.0328,45.2365,181395.0
2019-11-04 11:15:00,59.95,59.97,59.58,59.63,113188.0,45.2214,45.2365,44.9423,44.98,113188.0
2019-11-04 11:20:00,59.62,59.91,59.59,59.68,106625.0,44.9724,45.1912,44.9498,45.0177,106625.0
2019-11-04 11:25:00,59.68,59.84,59.66,59.79,73335.0,45.0177,45.1384,45.0026,45.1007,73335.0
2019-11-04 11:30:00,59.79,59.96,59.77,59.94,74125.0,45.1007,45.2289,45.0856,45.2138,74125.0
2019-11-04 11:35:00,59.94,59.96,59.81,59.89,79010.0,45.2138,45.2289,45.1158,45.1761,79010.0
2019-11-04 11:40:00,59.9,59.92,59.66,59.73,89929.0,45.1836,45.1987,45.0026,45.0554,89929.0
2019-11-04 11:45:00,59.72,59.79,59.65,59.74,92551.0,45.0479,45.1007,44.9951,45.063,92551.0
2019-11-04 11:50:00,59.73,59.81,59.71,59.79,73416.0,45.0554,45.1158,45.0403,45.1007,73416.0
2019-11-04 11:55:00,59.78,59.83,59.73,59.77,54912.0,45.0931,45.1308,45.0554,45.0856,54912.0
2019-11-04 12:00:00,59.77,59.83,59.74,59.78,48223.0,45.0856,45.1308,45.063,45.0931,48223.0
2019-11-04 12:05:00,59.77,59.9,59.74,59.9,51615.0,45.0856,45.1836,45.063,45.1836,51615.0
2019-11-04 12:10:00,59.91,59.91,59.8,59.91,47250.0,45.1912,45.1912,45.1082,45.1912,47250.0
2019-11-04 12:15:00,59.91,60.0,59.86,59.91,129866.0,45.1912,45.2591,45.1535,45.1912,129866.0
2019-11-04 12:20:00,59.91,59.94,59.82,59.85,90133.0,45.1912,45.2138,45.1233,45.1459,90133.0
2019-11-04 12:25:00,59.85,59.91,59.8,59.82,47241.0,45.1459,45.1912,45.1082,45.1233,47241.0
2019-11-04 12:30:00,59.8,59.92,59.8,59.84,86247.0,45.1082,45.1987,45.1082,45.1384,86247.0
2019-11-04 12:35:00,59.85,59.87,59.81,59.83,39700.0,45.1459,45.161,45.1158,45.1308,39700.0
2019-11-04 12:40:00,59.82,59.83,59.69,59.73,66764.0,45.1233,45.1308,45.0252,45.0554,66764.0
2019-11-04 12:45:00,59.74,59.76,59.64,59.7,54471.0,45.063,45.078,44.9875,45.0328,54471.0
2019-11-04 12:50:00,59.69,59.75,59.65,59.72,53135.0,45.0252,45.0705,44.9951,45.0479,53135.0
2019-11-04 12:55:00,59.74,59.86,59.74,59.8,49715.0,45.063,45.1535,45.063,45.1082,49715.0
2019-11-04 13:00:00,59.81,59.81,59.66,59.68,31524.0,45.1158,45.1158,45.0026,45.0177,31524.0
2019-11-04 13:05:00,59.68,59.68,59.56,59.57,45593.0,45.0177,45.0177,44.9272,44.9347,45593.0
2019-11-04 13:10:00,59.56,59.59,59.32,59.34,65865.0,44.9272,44.9498,44.7461,44.7612,65865.0
2019-11-04 13:15:00,59.34,59.44,59.29,59.34,96732.0,44.7612,44.8367,44.7235,44.7612,96732.0
2019-11-04 13:20:00,59.34,59.38,59.09,59.09,73676.0,44.7612,44.7914,44.5727,44.5727,73676.0
2019-11-04 13:25:00,59.1,59.19,59.02,59.17,108823.0,44.5802,44.6481,44.5198,44.633,108823.0
2019-11-04 13:30:00,59.17,59.2,59.0,59.05,57542.0,44.633,44.6556,44.5048,44.5425,57542.0
2019-11-04 13:35:00,59.05,59.13,59.0,59.03,59411.0,44.5425,44.6028,44.5048,44.5274,59411.0
2019-11-04 13:40:00,59.02,59.17,59.0,59.17,90906.0,44.5198,44.633,44.5048,44.633,90906.0
2019-11-04 13:45:00,59.15,59.2,59.09,59.19,49567.0,44.6179,44.6556,44.5727,44.6481,49567.0
2019-11-04 13:50:00,59.19,59.41,59.17,59.31,108211.0,44.6481,44.814,44.633,44.7386,108211.0
2019-11-04 13:55:00,59.32,59.54,59.3,59.5,85848.0,44.7461,44.9121,44.7311,44.8819,85848.0
2019-11-04 14:00:00,59.5,59.55,59.36,59.38,51136.0,44.8819,44.9196,44.7763,44.7914,51136.0
2019-11-04 14:05:00,59.36,59.39,59.3,59.36,45507.0,44.7763,44.7989,44.7311,44.7763,45507.0
2019-11-04 14:10:00,59.37,59.6,59.31,59.49,134860.0,44.7839,44.9574,44.7386,44.8744,134860.0
2019-11-04 14:15:00,59.48,59.54,59.4,59.52,54929.0,44.8668,44.9121,44.8065,44.897,54929.0
2019-11-04 14:20:00,59.51,59.61,59.49,59.6,61419.0,44.8895,44.9649,44.8744,44.9574,61419.0
2019-11-04 14:25:00,59.59,59.6,59.5,59.53,48750.0,44.9498,44.9574,44.8819,44.9046,48750.0
2019-11-04 14:30:00,59.53,59.56,59.46,59.47,59619.0,44.9046,44.9272,44.8517,44.8593,59619.0
2019-11-04 14:35:00,59.48,59.58,59.47,59.5,45930.0,44.8668,44.9423,44.8593,44.8819,45930.0
2019-11-04 14:40:00,59.5,59.58,59.47,59.54,53820.0,44.8819,44.9423,44.8593,44.9121,53820.0
2019-11-04 14:45:00,59.54,59.63,59.54,59.55,55882.0,44.9121,44.98,44.9121,44.9196,55882.0
2019-11-04 14:50:00,59.55,59.64,59.52,59.59,69725.0,44.9196,44.9875,44.897,44.9498,69725.0
2019-11-04 14:55:00,59.59,59.75,59.55,59.73,88622.0,44.9498,45.0705,44.9196,45.0554,88622.0
2019-11-04 15:00:00,59.71,59.74,59.67,59.73,53363.0,45.0403,45.063,45.0102,45.0554,53363.0
2019-11-04 15:05:00,59.72,59.75,59.62,59.72,96549.0,45.0479,45.0705,44.9724,45.0479,96549.0
2019-11-04 15:10:00,59.72,59.78,59.65,59.67,78549.0,45.0479,45.0931,44.9951,45.0102,78549.0
2019-11-04 15:15:00,59.67,60.0,59.66,59.67,167089.0,45.0102,45.2591,45.0026,45.0102,167089.0
2019-11-04 15:20:00,59.67,59.76,59.65,59.75,74089.0,45.0102,45.078,44.9951,45.0705,74089.0
2019-11-04 15:25:00,59.75,59.9,59.75,59.77,164582.0,45.0705,45.1836,45.0705,45.0856,164582.0
2019-11-04 15:30:00,59.76,59.82,59.66,59.74,200910.0,45.078,45.1233,45.0026,45.063,200910.0
2019-11-04 15:35:00,59.73,59.77,59.66,59.7,161872.0,45.0554,45.0856,45.0026,45.0328,161872.0
2019-11-04 15:40:00,59.69,59.71,59.59,59.62,119144.0,45.0252,45.0403,44.9498,44.9724,119144.0
2019-11-04 15:45:00,59.62,59.64,59.54,59.59,152794.0,44.9724,44.9875,44.9121,44.9498,152794.0
2019-11-04 15:50:00,59.59,59.78,59.59,59.78,254544.0,44.9498,45.0931,44.9498,45.0931,254544.0
2019-11-04 15:55:00,59.78,59.81,59.65,59.66,508029.0,45.0931,45.1158,44.9951,45.0026,508029.0
2019-11-05 09:30:00,59.89,60.23,59.12,59.14,498274.0,45.1761,45.4326,44.5953,44.6104,498274.0
2019-11-05 09:35:00,59.13,59.79,59.13,59.71,116556.0,44.6028,45.1007,44.6028,45.0403,116556.0
2019-11-05 09:40:00,59.69,59.94,59.64,59.84,131265.0,45.0252,45.2138,44.9875,45.1384,131265.0
2019-11-05 09:45:00,59.84,60.23,59.83,60.23,117856.0,45.1384,45.4326,45.1308,45.4326,117856.0
2019-11-05 09:50:00,60.21,60.34,59.83,59.84,110086.0,45.4175,45.5155,45.1308,45.1384,110086.0
2019-11-05 09:55:00,59.83,60.05,59.74,59.76,111531.0,45.1308,45.2968,45.063,45.078,111531.0
2019-11-05 10:00:00,59.87,60.03,59.83,59.88,67992.0,45.161,45.2817,45.1308,45.1686,67992.0
2019-11-05 10:05:00,59.87,60.05,59.85,59.94,118437.0,45.161,45.2968,45.1459,45.2138,118437.0
2019-11-05 10:10:00,59.94,60.23,59.94,60.17,67568.0,45.2138,45.4326,45.2138,45.3873,67568.0
2019-11-05 10:15:00,60.16,60.17,59.99,60.08,88464.0,45.3798,45.3873,45.2515,45.3194,88464.0
2019-11-05 10:20:00,60.07,60.22,60.05,60.06,69849.0,45.3119,45.425,45.2968,45.3043,69849.0
2019-11-05 10:25:00,60.06,60.23,60.06,60.16,55588.0,45.3043,45.4326,45.3043,45.3798,55588.0
2019-11-05 10:30:00,60.17,60.2,60.09,60.1,70172.0,45.3873,45.4099,45.327,45.3345,70172.0
2019-11-05 10:35:00,60.09,60.16,59.93,59.94,51597.0,45.327,45.3798,45.2063,45.2138,51597.0
2019-11-05 10:40:00,59.92,59.98,59.73,59.78,118846.0,45.1987,45.244,45.0554,45.0931,118846.0
2019-11-05 10:45:00,59.79,59.89,59.75,59.89,132394.0,45.1007,45.1761,45.0705,45.1761,132394.0
2019-11-05 10:50:00,59.89,59.93,59.79,59.84,146532.0,45.1761,45.2063,45.1007,45.1384,146532.0
2019-11-05 10:55:00,59.84,59.94,59.81,59.84,166153.0,45.1384,45.2138,45.1158,45.1384,166153.0
2019-11-05 11:00:00,59.87,59.96,59.85,59.93,44912.0,45.161,45.2289,45.1459,45.2063,44912.0
2019-11-05 11:05:00,59.93,60.07,59.88,59.91,42549.0,45.2063,45.3119,45.1686,45.1912,42549.0
2019-11-05 11:10:00,59.91,60.04,59.9,60.02,47363.0,45.1912,45.2893,45.1836,45.2742,47363.0
2019-11-05 11:15:00,60.02,60.15,60.0,60.14,196438.0,45.2742,45.3722,45.2591,45.3647,196438.0
2019-11-05 11:20:00,60.15,60.26,60.05,60.07,39469.0,45.3722,45.4552,45.2968,45.3119,39469.0
2019-11-05 11:25:00,60.07,60.11,60.0,60.03,43180.0,45.3119,45.3421,45.2591,45.2817,43180.0
2019-11-05 11:30:00,60.02,60.05,60.0,60.04,79779.0,45.2742,45.2968,45.2591,45.2893,79779.0
2019-11-05 11:35:00,60.05,60.16,60.04,60.08,52019.0,45.2968,45.3798,45.2893,45.3194,52019.0
2019-11-05 11:40:00,60.07,60.15,60.04,60.13,38491.0,45.3119,45.3722,45.2893,45.3571,38491.0
2019-11-05 11:45:00,60.12,60.17,60.04,60.08,77864.0,45.3496,45.3873,45.2893,45.3194,77864.0
2019-11-05 11:50:00,60.09,60.1,59.86,59.87,38319.0,45.327,45.3345,45.1535,45.161,38319.0
2019-11-05 11:55:00,59.87,60.11,59.85,60.02,67876.0,45.161,45.3421,45.1459,45.2742,67876.0
2019-11-05 12:00:00,60.02,60.03,59.93,59.95,31568.0,45.2742,45.2817,45.2063,45.2214,31568.0
2019-11-05 12:05:00,59.95,59.97,59.86,59.88,29104.0,45.2214,45.2365,45.1535,45.1686,29104.0
2019-11-05 12:10:00,59.87,59.93,59.84,59.89,24385.0,45.161,45.2063,45.1384,45.1761,24385.0
2019-11-05 12:15:00,59.89,60.07,59.88,60.01,48605.0,45.1761,45.3119,45.1686,45.2666,48605.0
2019-11-05 12:20:00,60.01,60.06,59.97,60.04,22617.0,45.2666,45.3043,45.2365,45.2893,22617.0
2019-11-05 12:25:00,60.04,60.09,59.98,59.99,82589.0,45.2893,45.327,45.244,45.2515,82589.0
2019-11-05 12:30:00,60.0,60.05,59.98,60.03,41356.0,45.2591,45.2968,45.244,45.2817,41356.0
2019-11-05 12:35:00,60.03,60.06,59.96,59.98,37737.0,45.2817,45.3043,45.2289,45.244,37737.0
2019-11-05 12:40:00,59.98,60.07,59.96,60.07,44396.0,45.244,45.3119,45.2289,45.3119,44396.0
2019-11-05 12:45:00,60.05,60.13,60.02,60.12,33552.0,45.2968,45.3571,45.2742,45.3496,33552.0
2019-11-05 12:50:00,60.12,60.15,60.11,60.13,20706.0,45.3496,45.3722,45.3421,45.3571,20706.0
2019-11-05 12:55:00,60.14,60.15,60.11,60.13,16253.0,45.3647,45.3722,45.3421,45.3571,16253.0
2019-11-05 13:00:00,60.14,60.2,60.11,60.19,19877.0,45.3647,45.4099,45.3421,45.4024,19877.0
2019-11-05 13:05:00,60.2,60.21,60.13,60.14,18351.0,45.4099,45.4175,45.3571,45.3647,18351.0
2019-11-05 13:10:00,60.13,60.25,60.12,60.15,40256.0,45.3571,45.4477,45.3496,45.3722,40256.0
2019-11-05 13:15:00,60.15,60.22,60.14,60.22,28122.0,45.3722,45.425,45.3647,45.425,28122.0
2019-11-05 13:20:00,60.22,60.23,60.18,60.19,25221.0,45.425,45.4326,45.3949,45.4024,25221.0
2019-11-05 13:25:00,60.19,60.26,60.18,60.25,91808.0,45.4024,45.4552,45.3949,45.4477,91808.0
2019-11-05 13:30:00,60.25,63.48,60.23,63.48,680013.0,45.4477,47.8841,45.4326,47.8841,680013.0
2019-11-05 13:35:00,63.39,63.76,62.08,63.47,2300995.0,47.8162,48.0953,46.8281,47.8766,2300995.0
2019-11-05 13:40:00,63.47,64.5,63.44,64.49,2820151.0,47.8766,48.6535,47.8539,48.646,2820151.0
2019-11-05 13:45:00,64.47,64.5,61.9,62.6,1985527.0,48.6309,48.6535,46.6923,47.2203,1985527.0
2019-11-05 13:50:00,62.61,63.02,61.99,62.24,1405876.0,47.2279,47.5371,46.7602,46.9488,1405876.0
2019-11-05 13:55:00,62.24,62.58,61.58,61.6,1418194.0,46.9488,47.2052,46.4509,46.466,1418194.0
2019-11-05 14:00:00,61.6,62.22,61.39,62.11,1089403.0,46.466,46.9337,46.3076,46.8507,1089403.0
2019-11-05 14:05:00,62.09,62.14,61.84,61.92,585436.0,46.8356,46.8733,46.647,46.7074,585436.0
2019-11-05 14:10:00,61.91,61.96,61.11,61.62,733901.0,46.6998,46.7375,46.0964,46.4811,733901.0
2019-11-05 14:15:00,61.63,61.77,61.33,61.7,656434.0,46.4886,46.5942,46.2623,46.5414,656434.0
2019-11-05 14:20:00,61.7,61.9,61.47,61.51,544962.0,46.5414,46.6923,46.3679,46.3981,544962.0
2019-11-05 14:25:00,61.52,61.66,61.42,61.65,367243.0,46.4056,46.5112,46.3302,46.5037,367243.0
2019-11-05 14:30:00,61.67,62.19,61.66,62.16,497019.0,46.5188,46.911,46.5112,46.8884,497019.0
2019-11-05 14:35:00,62.16,62.25,62.06,62.18,231426.0,46.8884,46.9563,46.813,46.9035,231426.0
2019-11-05 14:40:00,62.17,62.25,62.14,62.19,189459.0,46.896,46.9563,46.8733,46.911,189459.0
2019-11-05 14:45:00,62.21,62.29,62.03,62.18,283537.0,46.9261,46.9865,46.7903,46.9035,283537.0
2019-11-05 14:50:00,62.18,62.4,62.17,62.34,340942.0,46.9035,47.0694,46.896,47.0242,340942.0
2019-11-05 14:55:00,62.33,62.53,62.31,62.44,278737.0,47.0166,47.1675,47.0016,47.0996,278737.0
2019-11-05 15:00:00,62.43,62.43,61.92,62.07,422759.0,47.0921,47.0921,46.7074,46.8205,422759.0
2019-11-05 15:05:00,62.07,62.08,61.55,61.86,648093.0,46.8205,46.8281,46.4283,46.6621,648093.0
2019-11-05 15:10:00,61.86,61.91,61.61,61.72,220344.0,46.6621,46.6998,46.4735,46.5565,220344.0
2019-11-05 15:15:00,61.7,61.7,61.3,61.5,440323.0,46.5414,46.5414,46.2397,46.3906,440323.0
2019-11-05 15:20:00,61.5,61.62,61.35,61.4,347918.0,46.3906,46.4811,46.2774,46.3151,347918.0
2019-11-05 15:25:00,61.41,61.73,61.4,61.66,332503.0,46.3227,46.5641,46.3151,46.5112,332503.0
2019-11-05 15:30:00,61.66,61.79,61.47,61.51,315080.0,46.5112,46.6093,46.3679,46.3981,315080.0
2019-11-05 15:35:00,61.51,61.85,61.45,61.52,218820.0,46.3981,46.6546,46.3528,46.4056,218820.0
2019-11-05 15:40:00,61.53,61.61,61.48,61.56,181075.0,46.4132,46.4735,46.3755,46.4358,181075.0
2019-11-05 15:45:00,61.55,61.66,61.46,61.49,232087.0,46.4283,46.5112,46.3604,46.383,232087.0
2019-11-05 15:50:00,61.47,61.56,61.23,61.27,394341.0,46.3679,46.4358,46.1869,46.2171,394341.0
2019-11-05 15:55:00,61.29,61.37,61.2,61.21,699531.0,46.2322,46.2925,46.1643,46.1718,699531.0
2019-11-06 09:30:00,61.8,61.8,60.04,60.04,436894.0,46.6169,46.6169,45.2893,45.2893,436894.0
2019-11-06 09:35:00,60.08,60.19,59.42,59.74,373002.0,45.3194,45.4024,44.8216,45.063,373002.0
2019-11-06 09:40:00,59.69,60.06,59.57,59.74,341281.0,45.0252,45.3043,44.9347,45.063,341281.0
2019-11-06 09:45:00,59.7,59.78,59.5,59.65,235543.0,45.0328,45.0931,44.8819,44.9951,235543.0
2019-11-06 09:50:00,59.65,59.98,59.49,59.49,237000.0,44.9951,45.244,44.8744,44.8744,237000.0
2019-11-06 09:55:00,59.5,59.67,59.35,59.39,214236.0,44.8819,45.0102,44.7688,44.7989,214236.0
2019-11-06 10:00:00,59.4,59.41,59.04,59.09,450232.0,44.8065,44.814,44.5349,44.5727,450232.0
2019-11-06 10:05:00,59.09,59.18,58.86,58.94,461568.0,44.5727,44.6405,44.3992,44.4595,461568.0
2019-11-06 10:10:00,58.92,59.06,58.71,58.74,293261.0,44.4444,44.55,44.286,44.3086,293261.0
2019-11-06 10:15:00,58.74,58.81,58.54,58.62,271398.0,44.3086,44.3614,44.1578,44.2181,271398.0
2019-11-06 10:20:00,58.62,58.95,58.55,58.89,509374.0,44.2181,44.467,44.1653,44.4218,509374.0
2019-11-06 10:25:00,58.89,59.03,58.7,58.81,199163.0,44.4218,44.5274,44.2785,44.3614,199163.0
2019-11-06 10:30:00,58.76,58.83,58.55,58.72,179487.0,44.3237,44.3765,44.1653,44.2936,179487.0
2019-11-06 10:35:00,58.72,58.85,58.6,58.75,114559.0,44.2936,44.3916,44.203,44.3162,114559.0
2019-11-06 10:40:00,58.75,58.92,58.65,58.92,104193.0,44.3162,44.4444,44.2408,44.4444,104193.0
2019-11-06 10:45:00,58.92,59.06,58.87,58.9,168980.0,44.4444,44.55,44.4067,44.4293,168980.0
2019-11-06 10:50:00,58.89,59.04,58.87,58.9,174739.0,44.4218,44.5349,44.4067,44.4293,174739.0
2019-11-06 10:55:00,58.89,59.12,58.89,59.0,250325.0,44.4218,44.5953,44.4218,44.5048,250325.0
2019-11-06 11:00:00,58.99,59.09,58.9,58.95,148748.0,44.4972,44.5727,44.4293,44.467,148748.0
2019-11-06 11:05:00,58.95,59.0,58.9,58.92,66813.0,44.467,44.5048,44.4293,44.4444,66813.0
2019-11-06 11:10:00,58.92,58.95,58.7,58.73,147567.0,44.4444,44.467,44.2785,44.3011,147567.0
2019-11-06 11:15:00,58.73,59.01,58.72,58.94,98622.0,44.3011,44.5123,44.2936,44.4595,98622.0
2019-11-06 11:20:00,58.95,59.01,58.9,59.0,96374.0,44.467,44.5123,44.4293,44.5048,96374.0
2019-11-06 11:25:00,59.0,59.37,58.96,59.36,339688.0,44.5048,44.7839,44.4746,44.7763,339688.0
2019-11-06 11:30:00,59.35,59.63,59.29,59.59,171439.0,44.7688,44.98,44.7235,44.9498,171439.0
2019-11-06 11:35:00,59.57,59.62,59.48,59.51,97582.0,44.9347,44.9724,44.8668,44.8895,97582.0
2019-11-06 11:40:00,59.51,59.72,59.44,59.46,260134.0,44.8895,45.0479,44.8367,44.8517,260134.0
2019-11-06 11:45:00,59.49,59.58,59.36,59.41,168295.0,44.8744,44.9423,44.7763,44.814,168295.0
2019-11-06 11:50:00,59.41,59.43,59.07,59.15,147402.0,44.814,44.8291,44.5576,44.6179,147402.0
2019-11-06 11:55:00,59.15,59.44,59.15,59.31,57918.0,44.6179,44.8367,44.6179,44.7386,57918.0
2019-11-06 12:00:00,59.35,59.48,59.29,59.43,67883.0,44.7688,44.8668,44.7235,44.8291,67883.0
2019-11-06 12:05:00,59.42,59.53,59.28,59.3,130953.0,44.8216,44.9046,44.716,44.7311,130953.0
2019-11-06 12:10:00,59.3,59.33,59.17,59.23,54211.0,44.7311,44.7537,44.633,44.6783,54211.0
2019-11-06 12:15:00,59.24,59.27,59.11,59.12,51965.0,44.6858,44.7084,44.5877,44.5953,51965.0
2019-11-06 12:20:00,59.14,59.24,59.11,59.23,70305.0,44.6104,44.6858,44.5877,44.6783,70305.0
2019-11-06 12:25:00,59.24,59.27,59.18,59.23,34932.0,44.6858,44.7084,44.6405,44.6783,34932.0
2019-11-06 12:30:00,59.23,59.31,59.12,59.14,57196.0,44.6783,44.7386,44.5953,44.6104,57196.0
2019-11-06 12:35:00,59.13,59.25,59.13,59.22,31074.0,44.6028,44.6933,44.6028,44.6707,31074.0
2019-11-06 12:40:00,59.22,59.43,59.21,59.42,55521.0,44.6707,44.8291,44.6632,44.8216,55521.0
2019-11-06 12:45:00,59.42,59.45,59.39,59.44,44846.0,44.8216,44.8442,44.7989,44.8367,44846.0
2019-11-06 12:50:00,59.43,59.45,59.36,59.38,38358.0,44.8291,44.8442,44.7763,44.7914,38358.0
2019-11-06 12:55:00,59.39,59.52,59.35,59.5,40987.0,44.7989,44.897,44.7688,44.8819,40987.0
2019-11-06 13:00:00,59.49,59.49,59.3,59.3,37652.0,44.8744,44.8744,44.7311,44.7311,37652.0
2019-11-06 13:05:00,59.31,59.34,59.21,59.25,38649.0,44.7386,44.7612,44.6632,44.6933,38649.0
2019-11-06 13:10:00,59.25,59.3,59.24,59.27,32280.0,44.6933,44.7311,44.6858,44.7084,32280.0
2019-11-06 13:15:00,59.28,59.36,59.27,59.35,36036.0,44.716,44.7763,44.7084,44.7688,36036.0
2019-11-06 13:20:00,59.36,59.43,59.35,59.36,39459.0,44.7763,44.8291,44.7688,44.7763,39459.0
2019-11-06 13:25:00,59.36,59.52,59.36,59.5,40303.0,44.7763,44.897,44.7763,44.8819,40303.0
2019-11-06 13:30:00,59.5,59.53,59.41,59.52,50949.0,44.8819,44.9046,44.814,44.897,50949.0
2019-11-06 13:35:00,59.53,59.6,59.51,59.57,112409.0,44.9046,44.9574,44.8895,44.9347,112409.0
2019-11-06 13:40:00,59.57,59.64,59.54,59.64,58867.0,44.9347,44.9875,44.9121,44.9875,58867.0
2019-11-06 13:45:00,59.64,59.71,59.63,59.7,94127.0,44.9875,45.0403,44.98,45.0328,94127.0
2019-11-06 13:50:00,59.7,59.81,59.64,59.65,70498.0,45.0328,45.1158,44.9875,44.9951,70498.0
2019-11-06 13:55:00,59.64,59.68,59.56,59.58,49912.0,44.9875,45.0177,44.9272,44.9423,49912.0
2019-11-06 14:00:00,59.58,59.61,59.52,59.54,52473.0,44.9423,44.9649,44.897,44.9121,52473.0
2019-11-06 14:05:00,59.54,59.6,59.46,59.46,72389.0,44.9121,44.9574,44.8517,44.8517,72389.0
2019-11-06 14:10:00,59.47,59.71,59.46,59.68,77996.0,44.8593,45.0403,44.8517,45.0177,77996.0
2019-11-06 14:15:00,59.67,59.78,59.66,59.73,50154.0,45.0102,45.0931,45.0026,45.0554,50154.0
2019-11-06 14:20:00,59.73,59.81,59.65,59.72,71005.0,45.0554,45.1158,44.9951,45.0479,71005.0
2019-11-06 14:25:00,59.72,59.76,59.62,59.69,43618.0,45.0479,45.078,44.9724,45.0252,43618.0
2019-11-06 14:30:00,59.69,59.69,59.59,59.63,53049.0,45.0252,45.0252,44.9498,44.98,53049.0
2019-11-06 14:35:00,59.63,59.68,59.53,59.59,62923.0,44.98,45.0177,44.9046,44.9498,62923.0
2019-11-06 14:40:00,59.58,59.67,59.55,59.58,61718.0,44.9423,45.0102,44.9196,44.9423,61718.0
2019-11-06 14:45:00,59.58,59.67,59.57,59.64,76609.0,44.9423,45.0102,44.9347,44.9875,76609.0
2019-11-06 14:50:00,59.64,59.72,59.6,59.64,64139.0,44.9875,45.0479,44.9574,44.9875,64139.0
2019-11-06 14:55:00,59.63,59.64,59.56,59.62,72439.0,44.98,44.9875,44.9272,44.9724,72439.0
2019-11-06 15:00:00,59.62,59.64,59.57,59.6,56323.0,44.9724,44.9875,44.9347,44.9574,56323.0
2019-11-06 15:05:00,59.6,59.68,59.59,59.64,57365.0,44.9574,45.0177,44.9498,44.9875,57365.0
2019-11-06 15:10:00,59.64,59.65,59.61,59.63,50323.0,44.9875,44.9951,44.9649,44.98,50323.0
2019-11-06 15:15:00,59.62,59.62,59.56,59.57,96904.0,44.9724,44.9724,44.9272,44.9347,96904.0
2019-11-06 15:20:00,59.57,59.59,59.51,59.57,94867.0,44.9347,44.9498,44.8895,44.9347,94867.0
2019-11-06 15:25:00,59.57,59.57,59.47,59.5,116549.0,44.9347,44.9347,44.8593,44.8819,116549.0
2019-11-06 15:30:00,59.49,59.51,59.45,59.47,138548.0,44.8744,44.8895,44.8442,44.8593,138548.0
2019-11-06 15:35:00,59.47,59.5,59.45,59.48,149161.0,44.8593,44.8819,44.8442,44.8668,149161.0
2019-11-06 15:40:00,59.48,59.51,59.37,59.37,193925.0,44.8668,44.8895,44.7839,44.7839,193925.0
2019-11-06 15:45:00,59.36,59.42,59.22,59.23,196292.0,44.7763,44.8216,44.6707,44.6783,196292.0
2019-11-06 15:50:00,59.24,59.28,59.15,59.26,256193.0,44.6858,44.716,44.6179,44.7009,256193.0
2019-11-06 15:55:00,59.27,59.49,59.27,59.49,563243.0,44.7084,44.8744,44.7084,44.8744,563243.0
2019-11-07 09:30:00,59.8,60.75,59.8,60.27,332373.0,45.1082,45.8248,45.1082,45.4627,332373.0
2019-11-07 09:35:00,60.32,60.53,60.18,60.48,179656.0,45.5005,45.6589,45.3949,45.6212,179656.0
2019-11-07 09:40:00,60.49,60.8,60.4,60.58,137476.0,45.6287,45.8625,45.5608,45.6966,137476.0
2019-11-07 09:45:00,60.58,60.58,60.09,60.13,266938.0,45.6966,45.6966,45.327,45.3571,266938.0
2019-11-07 09:50:00,60.12,60.35,60.1,60.32,155781.0,45.3496,45.5231,45.3345,45.5005,155781.0
2019-11-07 09:55:00,60.31,60.68,60.3,60.59,119471.0,45.4929,45.772,45.4854,45.7041,119471.0
2019-11-07 10:00:00,60.6,60.66,60.45,60.6,123293.0,45.7117,45.7569,45.5985,45.7117,123293.0
2019-11-07 10:05:00,60.6,60.6,60.4,60.56,73756.0,45.7117,45.7117,45.5608,45.6815,73756.0
2019-11-07 10:10:00,60.56,60.64,60.46,60.47,77624.0,45.6815,45.7418,45.6061,45.6136,77624.0
2019-11-07 10:15:00,60.47,60.53,60.38,60.39,173427.0,45.6136,45.6589,45.5457,45.5533,173427.0
2019-11-07 10:20:00,60.4,60.45,60.25,60.45,64100.0,45.5608,45.5985,45.4477,45.5985,64100.0
2019-11-07 10:25:00,60.45,60.53,60.43,60.49,54366.0,45.5985,45.6589,45.5834,45.6287,54366.0
2019-11-07 10:30:00,60.49,60.53,60.38,60.4,63134.0,45.6287,45.6589,45.5457,45.5608,63134.0
2019-11-07 10:35:00,60.4,60.45,60.36,60.38,44401.0,45.5608,45.5985,45.5306,45.5457,44401.0
2019-11-07 10:40:00,60.39,60.42,60.3,60.33,50347.0,45.5533,45.5759,45.4854,45.508,50347.0
2019-11-07 10:45:00,60.32,60.41,60.3,60.36,44286.0,45.5005,45.5684,45.4854,45.5306,44286.0
2019-11-07 10:50:00,60.37,60.47,60.35,60.38,48520.0,45.5382,45.6136,45.5231,45.5457,48520.0
2019-11-07 10:55:00,60.38,60.42,60.29,60.32,50763.0,45.5457,45.5759,45.4778,45.5005,50763.0
2019-11-07 11:00:00,60.32,60.33,60.13,60.13,61063.0,45.5005,45.508,45.3571,45.3571,61063.0
2019-11-07 11:05:00,60.13,60.32,60.09,60.31,58425.0,45.3571,45.5005,45.327,45.4929,58425.0
2019-11-07 11:10:00,60.32,60.34,60.27,60.3,48312.0,45.5005,45.5155,45.4627,45.4854,48312.0
2019-11-07 11:15:00,60.3,60.47,60.29,60.38,57860.0,45.4854,45.6136,45.4778,45.5457,57860.0
2019-11-07 11:20:00,60.38,60.39,60.06,60.12,113484.0,45.5457,45.5533,45.3043,45.3496,113484.0
2019-11-07 11:25:00,60.12,60.16,60.06,60.08,81026.0,45.3496,45.3798,45.3043,45.3194,81026.0
2019-11-07 11:30:00,60.07,60.11,60.03,60.05,37740.0,45.3119,45.3421,45.2817,45.2968,37740.0
2019-11-07 11:35:00,60.05,60.14,60.04,60.07,33111.0,45.2968,45.3647,45.2893,45.3119,33111.0
2019-11-07 11:40:00,60.07,60.08,59.94,60.0,69546.0,45.3119,45.3194,45.2138,45.2591,69546.0
2019-11-07 11:45:00,60.01,60.09,59.98,60.03,39352.0,45.2666,45.327,45.244,45.2817,39352.0
2019-11-07 11:50:00,60.02,60.04,59.91,59.94,38718.0,45.2742,45.2893,45.1912,45.2138,38718.0
2019-11-07 11:55:00,59.94,60.25,59.94,60.25,99172.0,45.2138,45.4477,45.2138,45.4477,99172.0
2019-11-07 12:00:00,60.26,60.29,60.05,60.05,86695.0,45.4552,45.4778,45.2968,45.2968,86695.0
2019-11-07 12:05:00,60.05,60.11,59.92,59.92,72741.0,45.2968,45.3421,45.1987,45.1987,72741.0
2019-11-07 12:10:00,59.92,59.95,59.82,59.83,75726.0,45.1987,45.2214,45.1233,45.1308,75726.0
2019-11-07 12:15:00,59.82,59.83,59.71,59.78,60861.0,45.1233,45.1308,45.0403,45.0931,60861.0
2019-11-07 12:20:00,59.79,59.85,59.7,59.71,43568.0,45.1007,45.1459,45.0328,45.0403,43568.0
2019-11-07 12:25:00,59.72,59.74,59.63,59.69,32296.0,45.0479,45.063,44.98,45.0252,32296.0
2019-11-07 12:30:00,59.7,59.76,59.66,59.76,19207.0,45.0328,45.078,45.0026,45.078,19207.0
2019-11-07 12:35:00,59.78,59.79,59.72,59.72,24263.0,45.0931,45.1007,45.0479,45.0479,24263.0
2019-11-07 12:40:00,59.72,59.73,59.62,59.64,29037.0,45.0479,45.0554,44.9724,44.9875,29037.0
2019-11-07 12:45:00,59.64,59.66,59.62,59.65,25100.0,44.9875,45.0026,44.9724,44.9951,25100.0
2019-11-07 12:50:00,59.65,59.67,59.62,59.66,18718.0,44.9951,45.0102,44.9724,45.0026,18718.0
2019-11-07 12:55:00,59.66,59.68,59.64,59.65,20419.0,45.0026,45.0177,44.9875,44.9951,20419.0
2019-11-07 13:00:00,59.65,59.71,59.63,59.71,26656.0,44.9951,45.0403,44.98,45.0403,26656.0
2019-11-07 13:05:00,59.71,59.71,59.67,59.71,16744.0,45.0403,45.0403,45.0102,45.0403,16744.0
2019-11-07 13:10:00,59.71,59.78,59.71,59.77,18421.0,45.0403,45.0931,45.0403,45.0856,18421.0
2019-11-07 13:15:00,59.77,59.81,59.76,59.79,19194.0,45.0856,45.1158,45.078,45.1007,19194.0
2019-11-07 13:20:00,59.79,59.79,59.72,59.73,16148.0,45.1007,45.1007,45.0479,45.0554,16148.0
2019-11-07 13:25:00,59.73,59.73,59.68,59.69,29068.0,45.0554,45.0554,45.0177,45.0252,29068.0
2019-11-07 13:30:00,59.69,59.69,59.6,59.62,58983.0,45.0252,45.0252,44.9574,44.9724,58983.0
2019-11-07 13:35:00,59.63,59.77,59.62,59.75,30986.0,44.98,45.0856,44.9724,45.0705,30986.0
2019-11-07 13:40:00,59.75,59.78,59.74,59.77,21692.0,45.0705,45.0931,45.063,45.0856,21692.0
2019-11-07 13:45:00,59.76,59.76,59.55,59.56,58943.0,45.078,45.078,44.9196,44.9272,58943.0
2019-11-07 13:50:00,59.55,59.55,59.39,59.46,83031.0,44.9196,44.9196,44.7989,44.8517,83031.0
2019-11-07 13:55:00,59.46,59.58,59.46,59.58,31697.0,44.8517,44.9423,44.8517,44.9423,31697.0
2019-11-07 14:00:00,59.59,59.72,59.58,59.7,29632.0,44.9498,45.0479,44.9423,45.0328,29632.0
2019-11-07 14:05:00,59.69,59.7,59.61,59.68,43038.0,45.0252,45.0328,44.9649,45.0177,43038.0
2019-11-07 14:10:00,59.68,59.73,59.64,59.72,30201.0,45.0177,45.0554,44.9875,45.0479,30201.0
2019-11-07 14:15:00,59.72,59.72,59.63,59.64,28610.0,45.0479,45.0479,44.98,44.9875,28610.0
2019-11-07 14:20:00,59.63,59.63,59.5,59.51,20794.0,44.98,44.98,44.8819,44.8895,20794.0
2019-11-07 14:25:00,59.51,59.6,59.14,59.16,192515.0,44.8895,44.9574,44.6104,44.6255,192515.0
2019-11-07 14:30:00,59.16,59.29,59.13,59.21,101971.0,44.6255,44.7235,44.6028,44.6632,101971.0
2019-11-07 14:35:00,59.21,59.26,59.14,59.17,56251.0,44.6632,44.7009,44.6104,44.633,56251.0
2019-11-07 14:40:00,59.15,59.2,58.96,59.05,119085.0,44.6179,44.6556,44.4746,44.5425,119085.0
2019-11-07 14:45:00,59.04,59.07,58.95,58.99,59915.0,44.5349,44.5576,44.467,44.4972,59915.0
2019-11-07 14:50:00,58.98,59.12,58.95,59.04,47879.0,44.4897,44.5953,44.467,44.5349,47879.0
2019-11-07 14:55:00,59.04,59.07,58.97,58.98,30979.0,44.5349,44.5576,44.4821,44.4897,30979.0
2019-11-07 15:00:00,58.98,59.13,58.98,59.1,29683.0,44.4897,44.6028,44.4897,44.5802,29683.0
2019-11-07 15:05:00,59.1,59.11,58.89,58.89,63640.0,44.5802,44.5877,44.4218,44.4218,63640.0
2019-11-07 15:10:00,58.9,58.98,58.89,58.91,37134.0,44.4293,44.4897,44.4218,44.4369,37134.0
2019-11-07 15:15:00,58.92,59.0,58.9,58.91,56301.0,44.4444,44.5048,44.4293,44.4369,56301.0
2019-11-07 15:20:00,58.92,58.96,58.86,58.87,42228.0,44.4444,44.4746,44.3992,44.4067,42228.0
2019-11-07 15:25:00,58.86,58.93,58.8,58.91,39104.0,44.3992,44.452,44.3539,44.4369,39104.0
2019-11-07 15:30:00,58.91,58.93,58.81,58.88,81006.0,44.4369,44.452,44.3614,44.4142,81006.0
2019-11-07 15:35:00,58.89,58.91,58.76,58.78,123920.0,44.4218,44.4369,44.3237,44.3388,123920.0
2019-11-07 15:40:00,58.78,58.78,58.63,58.67,114885.0,44.3388,44.3388,44.2257,44.2558,114885.0
2019-11-07 15:45:00,58.67,58.78,58.63,58.78,145654.0,44.2558,44.3388,44.2257,44.3388,145654.0
2019-11-07 15:50:00,58.78,58.84,58.69,58.78,195756.0,44.3388,44.3841,44.2709,44.3388,195756.0
2019-11-07 15:55:00,58.77,58.77,58.56,58.62,789859.0,44.3313,44.3313,44.1729,44.2181,789859.0
2019-11-08 09:30:00,58.73,58.87,58.32,58.37,129090.0,44.3011,44.4067,43.9918,44.0295,129090.0
2019-11-08 09:35:00,58.37,58.46,58.12,58.4,117557.0,44.0295,44.0974,43.841,44.0522,117557.0
2019-11-08 09:40:00,58.38,58.52,58.29,58.46,81884.0,44.0371,44.1427,43.9692,44.0974,81884.0
2019-11-08 09:45:00,58.45,58.64,58.44,58.62,55036.0,44.0899,44.2332,44.0823,44.2181,55036.0
2019-11-08 09:50:00,58.64,58.79,58.51,58.53,91043.0,44.2332,44.3464,44.1351,44.1502,91043.0
2019-11-08 09:55:00,58.51,58.71,58.2,58.23,90462.0,44.1351,44.286,43.9013,43.9239,90462.0
2019-11-08 10:00:00,58.2,58.3,58.08,58.24,118652.0,43.9013,43.9767,43.8108,43.9315,118652.0
2019-11-08 10:05:00,58.21,58.38,58.17,58.38,81667.0,43.9089,44.0371,43.8787,44.0371,81667.0
2019-11-08 10:10:00,58.38,58.49,58.29,58.43,71459.0,44.0371,44.1201,43.9692,44.0748,71459.0
2019-11-08 10:15:00,58.44,58.58,58.4,58.57,44188.0,44.0823,44.1879,44.0522,44.1804,44188.0
2019-11-08 10:20:00,58.58,58.58,58.43,58.56,54325.0,44.1879,44.1879,44.0748,44.1729,54325.0
2019-11-08 10:25:00,58.57,58.73,58.56,58.73,64256.0,44.1804,44.3011,44.1729,44.3011,64256.0
2019-11-08 10:30:00,58.73,58.73,58.52,58.57,50865.0,44.3011,44.3011,44.1427,44.1804,50865.0
2019-11-08 10:35:00,58.57,58.74,58.51,58.69,64100.0,44.1804,44.3086,44.1351,44.2709,64100.0
2019-11-08 10:40:00,58.69,59.1,58.67,59.03,81817.0,44.2709,44.5802,44.2558,44.5274,81817.0
2019-11-08 10:45:00,59.04,59.13,58.96,59.12,58824.0,44.5349,44.6028,44.4746,44.5953,58824.0
2019-11-08 10:50:00,59.1,59.22,59.05,59.18,45175.0,44.5802,44.6707,44.5425,44.6405,45175.0
2019-11-08 10:55:00,59.19,59.28,59.08,59.14,62961.0,44.6481,44.716,44.5651,44.6104,62961.0
2019-11-08 11:00:00,59.14,59.3,59.14,59.17,58899.0,44.6104,44.7311,44.6104,44.633,58899.0
2019-11-08 11:05:00,59.16,59.18,59.07,59.16,41663.0,44.6255,44.6405,44.5576,44.6255,41663.0
2019-11-08 11:10:00,59.15,59.19,59.05,59.16,44199.0,44.6179,44.6481,44.5425,44.6255,44199.0
2019-11-08 11:15:00,59.16,59.24,59.13,59.17,34307.0,44.6255,44.6858,44.6028,44.633,34307.0
2019-11-08 11:20:00,59.19,59.23,59.1,59.23,30916.0,44.6481,44.6783,44.5802,44.6783,30916.0
2019-11-08 11:25:00,59.23,59.23,59.12,59.17,25155.0,44.6783,44.6783,44.5953,44.633,25155.0
2019-11-08 11:30:00,59.17,59.19,59.06,59.11,33240.0,44.633,44.6481,44.55,44.5877,33240.0
2019-11-08 11:35:00,59.1,59.12,59.07,59.11,21288.0,44.5802,44.5953,44.5576,44.5877,21288.0
2019-11-08 11:40:00,59.1,59.1,59.02,59.02,22307.0,44.5802,44.5802,44.5198,44.5198,22307.0
2019-11-08 11:45:00,59.02,59.13,59.01,59.11,31421.0,44.5198,44.6028,44.5123,44.5877,31421.0
2019-11-08 11:50:00,59.12,59.24,59.12,59.24,42233.0,44.5953,44.6858,44.5953,44.6858,42233.0
2019-11-08 11:55:00,59.23,59.3,59.21,59.27,39575.0,44.6783,44.7311,44.6632,44.7084,39575.0
2019-11-08 12:00:00,59.27,59.29,59.18,59.25,31497.0,44.7084,44.7235,44.6405,44.6933,31497.0
2019-11-08 12:05:00,59.25,59.32,59.24,59.3,43040.0,44.6933,44.7461,44.6858,44.7311,43040.0
2019-11-08 12:10:00,59.29,59.29,59.19,59.26,29465.0,44.7235,44.7235,44.6481,44.7009,29465.0
2019-11-08 12:15:00,59.26,59.28,59.24,59.28,19759.0,44.7009,44.716,44.6858,44.716,19759.0
2019-11-08 12:20:00,59.28,59.3,59.23,59.26,13094.0,44.716,44.7311,44.6783,44.7009,13094.0
2019-11-08 12:25:00,59.26,59.33,59.26,59.32,14011.0,44.7009,44.7537,44.7009,44.7461,14011.0
2019-11-08 12:30:00,59.33,59.36,59.27,59.27,15708.0,44.7537,44.7763,44.7084,44.7084,15708.0
2019-11-08 12:35:00,59.28,59.28,59.2,59.24,13659.0,44.716,44.716,44.6556,44.6858,13659.0
2019-11-08 12:40:00,59.24,59.26,59.2,59.21,13051.0,44.6858,44.7009,44.6556,44.6632,13051.0
2019-11-08 12:45:00,59.2,59.24,59.16,59.21,25222.0,44.6556,44.6858,44.6255,44.6632,25222.0
2019-11-08 12:50:00,59.22,59.29,59.21,59.22,23092.0,44.6707,44.7235,44.6632,44.6707,23092.0
2019-11-08 12:55:00,59.23,59.28,59.21,59.28,16315.0,44.6783,44.716,44.6632,44.716,16315.0
2019-11-08 13:00:00,59.29,59.33,59.27,59.31,12977.0,44.7235,44.7537,44.7084,44.7386,12977.0
2019-11-08 13:05:00,59.32,59.34,59.26,59.29,23613.0,44.7461,44.7612,44.7009,44.7235,23613.0
2019-11-08 13:10:00,59.29,59.31,59.22,59.22,26571.0,44.7235,44.7386,44.6707,44.6707,26571.0
2019-11-08 13:15:00,59.23,59.29,59.22,59.28,15304.0,44.6783,44.7235,44.6707,44.716,15304.0
2019-11-08 13:20:00,59.28,59.31,59.25,59.27,21896.0,44.716,44.7386,44.6933,44.7084,21896.0
2019-11-08 13:25:00,59.27,59.33,59.27,59.33,29685.0,44.7084,44.7537,44.7084,44.7537,29685.0
2019-11-08 13:30:00,59.33,59.36,59.32,59.36,16878.0,44.7537,44.7763,44.7461,44.7763,16878.0
2019-11-08 13:35:00,59.36,59.36,59.27,59.31,124888.0,44.7763,44.7763,44.7084,44.7386,124888.0
2019-11-08 13:40:00,59.31,59.35,59.28,59.32,148709.0,44.7386,44.7688,44.716,44.7461,148709.0
2019-11-08 13:45:00,59.32,59.33,59.25,59.31,32931.0,44.7461,44.7537,44.6933,44.7386,32931.0
2019-11-08 13:50:00,59.31,59.35,59.25,59.29,47628.0,44.7386,44.7688,44.6933,44.7235,47628.0
2019-11-08 13:55:00,59.29,59.31,59.22,59.23,30187.0,44.7235,44.7386,44.6707,44.6783,30187.0
2019-11-08 14:00:00,59.23,59.23,59.17,59.19,65181.0,44.6783,44.6783,44.633,44.6481,65181.0
2019-11-08 14:05:00,59.19,59.28,59.17,59.27,170381.0,44.6481,44.716,44.633,44.7084,170381.0
2019-11-08 14:10:00,59.27,59.33,59.2,59.33,25218.0,44.7084,44.7537,44.6556,44.7537,25218.0
2019-11-08 14:15:00,59.33,59.45,59.32,59.45,32773.0,44.7537,44.8442,44.7461,44.8442,32773.0
2019-11-08 14:20:00,59.44,59.46,59.39,59.41,30196.0,44.8367,44.8517,44.7989,44.814,30196.0
2019-11-08 14:25:00,59.42,59.44,59.37,59.4,22599.0,44.8216,44.8367,44.7839,44.8065,22599.0
2019-11-08 14:30:00,59.39,59.48,59.36,59.41,46770.0,44.7989,44.8668,44.7763,44.814,46770.0
2019-11-08 14:35:00,59.42,59.45,59.4,59.43,19269.0,44.8216,44.8442,44.8065,44.8291,19269.0
2019-11-08 14:40:00,59.43,59.48,59.4,59.44,30377.0,44.8291,44.8668,44.8065,44.8367,30377.0
2019-11-08 14:45:00,59.45,59.48,59.42,59.45,28861.0,44.8442,44.8668,44.8216,44.8442,28861.0
2019-11-08 14:50:00,59.45,59.46,59.41,59.42,33189.0,44.8442,44.8517,44.814,44.8216,33189.0
2019-11-08 14:55:00,59.42,59.43,59.24,59.29,150140.0,44.8216,44.8291,44.6858,44.7235,150140.0
2019-11-08 15:00:00,59.3,59.31,59.23,59.27,130977.0,44.7311,44.7386,44.6783,44.7084,130977.0
2019-11-08 15:05:00,59.27,59.34,59.26,59.28,35856.0,44.7084,44.7612,44.7009,44.716,35856.0
2019-11-08 15:10:00,59.27,59.33,59.25,59.27,51355.0,44.7084,44.7537,44.6933,44.7084,51355.0
2019-11-08 15:15:00,59.27,59.31,59.25,59.31,39260.0,44.7084,44.7386,44.6933,44.7386,39260.0
2019-11-08 15:20:00,59.31,59.43,59.3,59.42,46718.0,44.7386,44.8291,44.7311,44.8216,46718.0
2019-11-08 15:25:00,59.42,59.47,59.39,59.43,42202.0,44.8216,44.8593,44.7989,44.8291,42202.0
2019-11-08 15:30:00,59.43,59.47,59.41,59.41,95174.0,44.8291,44.8593,44.814,44.814,95174.0
2019-11-08 15:35:00,59.4,59.42,59.37,59.39,73585.0,44.8065,44.8216,44.7839,44.7989,73585.0
2019-11-08 15:40:00,59.38,59.4,59.3,59.3,52887.0,44.7914,44.8065,44.7311,44.7311,52887.0
2019-11-08 15:45:00,59.3,59.3,59.19,59.23,72378.0,44.7311,44.7311,44.6481,44.6783,72378.0
2019-11-08 15:50:00,59.24,59.27,59.22,59.23,117199.0,44.6858,44.7084,44.6707,44.6783,117199.0
2019-11-08 15:55:00,59.23,59.28,59.18,59.24,275471.0,44.6783,44.716,44.6405,44.6858,275471.0
2019-11-11 09:30:00,62.64,62.71,61.21,62.23,1860834.0,47.2505,47.3033,46.1718,46.9412,1860834.0
2019-11-11 09:35:00,62.15,63.0,61.84,62.41,908794.0,46.8809,47.522,46.647,47.077,908794.0
2019-11-11 09:40:00,62.42,62.72,62.05,62.43,942426.0,47.0845,47.3108,46.8054,47.0921,942426.0
2019-11-11 09:45:00,62.42,62.86,62.37,62.74,841190.0,47.0845,47.4164,47.0468,47.3259,841190.0
2019-11-11 09:50:00,62.76,62.87,62.38,62.63,534681.0,47.341,47.424,47.0544,47.2429,534681.0
2019-11-11 09:55:00,62.63,62.84,62.43,62.79,434923.0,47.2429,47.4013,47.0921,47.3636,434923.0
2019-11-11 10:00:00,62.81,63.22,62.79,63.04,662966.0,47.3787,47.688,47.3636,47.5522,662966.0
2019-11-11 10:05:00,63.08,63.09,62.95,63.05,459534.0,47.5824,47.5899,47.4843,47.5598,459534.0
2019-11-11 10:10:00,63.07,63.08,62.81,62.93,678607.0,47.5748,47.5824,47.3787,47.4692,678607.0
2019-11-11 10:15:00,62.92,63.15,62.88,62.93,367808.0,47.4617,47.6352,47.4315,47.4692,367808.0
2019-11-11 10:20:00,62.93,63.01,62.69,62.73,386612.0,47.4692,47.5296,47.2882,47.3184,386612.0
2019-11-11 10:25:00,62.73,62.92,62.65,62.78,231758.0,47.3184,47.4617,47.258,47.3561,231758.0
2019-11-11 10:30:00,62.79,62.89,62.7,62.82,205466.0,47.3636,47.4391,47.2957,47.3863,205466.0
2019-11-11 10:35:00,62.83,62.91,62.78,62.89,277080.0,47.3938,47.4541,47.3561,47.4391,277080.0
2019-11-11 10:40:00,62.89,62.95,62.81,62.93,234217.0,47.4391,47.4843,47.3787,47.4692,234217.0
2019-11-11 10:45:00,62.91,63.11,62.88,62.95,396266.0,47.4541,47.605,47.4315,47.4843,396266.0
2019-11-11 10:50:00,62.95,63.0,62.75,62.78,162717.0,47.4843,47.522,47.3335,47.3561,162717.0
2019-11-11 10:55:00,62.79,62.98,62.76,62.86,123574.0,47.3636,47.5069,47.341,47.4164,123574.0
2019-11-11 11:00:00,62.87,62.9,62.73,62.85,232038.0,47.424,47.4466,47.3184,47.4089,232038.0
2019-11-11 11:05:00,62.84,62.95,62.84,62.91,174796.0,47.4013,47.4843,47.4013,47.4541,174796.0
2019-11-11 11:10:00,62.92,63.11,62.89,63.05,202839.0,47.4617,47.605,47.4391,47.5598,202839.0
2019-11-11 11:15:00,63.04,63.09,62.97,63.01,183484.0,47.5522,47.5899,47.4994,47.5296,183484.0
2019-11-11 11:20:00,63.01,63.03,62.7,62.77,360319.0,47.5296,47.5447,47.2957,47.3485,360319.0
2019-11-11 11:25:00,62.75,62.77,62.64,62.75,138923.0,47.3335,47.3485,47.2505,47.3335,138923.0
2019-11-11 11:30:00,62.74,62.77,62.57,62.59,96276.0,47.3259,47.3485,47.1977,47.2128,96276.0
2019-11-11 11:35:00,62.59,62.77,62.58,62.75,109912.0,47.2128,47.3485,47.2052,47.3335,109912.0
2019-11-11 11:40:00,62.75,62.76,62.61,62.69,143779.0,47.3335,47.341,47.2279,47.2882,143779.0
2019-11-11 11:45:00,62.69,62.72,62.64,62.68,95386.0,47.2882,47.3108,47.2505,47.2807,95386.0
2019-11-11 11:50:00,62.68,62.75,62.58,62.68,299664.0,47.2807,47.3335,47.2052,47.2807,299664.0
2019-11-11 11:55:00,62.67,62.83,62.66,62.8,173553.0,47.2731,47.3938,47.2656,47.3712,173553.0
2019-11-11 12:00:00,62.8,62.8,62.65,62.71,233576.0,47.3712,47.3712,47.258,47.3033,233576.0
2019-11-11 12:05:00,62.72,62.78,62.7,62.76,96417.0,47.3108,47.3561,47.2957,47.341,96417.0
2019-11-11 12:10:00,62.75,62.81,62.68,62.7,136315.0,47.3335,47.3787,47.2807,47.2957,136315.0
2019-11-11 12:15:00,62.7,62.76,62.7,62.73,115001.0,47.2957,47.341,47.2957,47.3184,115001.0
2019-11-11 12:20:00,62.72,62.77,62.69,62.75,266406.0,47.3108,47.3485,47.2882,47.3335,266406.0
2019-11-11 12:25:00,62.76,62.82,62.72,62.76,259481.0,47.341,47.3863,47.3108,47.341,259481.0
2019-11-11 12:30:00,62.76,62.8,62.74,62.76,91143.0,47.341,47.3712,47.3259,47.341,91143.0
2019-11-11 12:35:00,62.76,62.89,62.74,62.88,84411.0,47.341,47.4391,47.3259,47.4315,84411.0
2019-11-11 12:40:00,62.87,62.95,62.84,62.94,61515.0,47.424,47.4843,47.4013,47.4768,61515.0
2019-11-11 12:45:00,62.93,62.95,62.84,62.89,353365.0,47.4692,47.4843,47.4013,47.4391,353365.0
2019-11-11 12:50:00,62.89,63.08,62.89,63.03,172365.0,47.4391,47.5824,47.4391,47.5447,172365.0
2019-11-11 12:55:00,63.03,63.06,62.99,63.01,76319.0,47.5447,47.5673,47.5145,47.5296,76319.0
2019-11-11 13:00:00,63.01,63.15,62.95,63.15,199936.0,47.5296,47.6352,47.4843,47.6352,199936.0
2019-11-11 13:05:00,63.15,63.24,63.08,63.14,224915.0,47.6352,47.7031,47.5824,47.6276,224915.0
2019-11-11 13:10:00,63.13,63.2,63.09,63.14,88960.0,47.6201,47.6729,47.5899,47.6276,88960.0
2019-11-11 13:15:00,63.13,63.17,62.97,62.97,164336.0,47.6201,47.6503,47.4994,47.4994,164336.0
2019-11-11 13:20:00,62.96,63.0,62.67,62.76,286676.0,47.4919,47.522,47.2731,47.341,286676.0
2019-11-11 13:25:00,62.76,62.83,62.71,62.75,235451.0,47.341,47.3938,47.3033,47.3335,235451.0
2019-11-11 13:30:00,62.75,62.87,62.71,62.78,212172.0,47.3335,47.424,47.3033,47.3561,212172.0
2019-11-11 13:35:00,62.79,63.01,62.75,63.01,217736.0,47.3636,47.5296,47.3335,47.5296,217736.0
2019-11-11 13:40:00,63.0,63.01,62.87,62.88,197194.0,47.522,47.5296,47.424,47.4315,197194.0
2019-11-11 13:45:00,62.87,62.96,62.8,62.8,165359.0,47.424,47.4919,47.3712,47.3712,165359.0
2019-11-11 13:50:00,62.8,62.83,62.71,62.81,113119.0,47.3712,47.3938,47.3033,47.3787,113119.0
2019-11-11 13:55:00,62.82,62.84,62.76,62.82,112185.0,47.3863,47.4013,47.341,47.3863,112185.0
2019-11-11 14:00:00,62.82,62.82,62.74,62.75,74221.0,47.3863,47.3863,47.3259,47.3335,74221.0
2019-11-11 14:05:00,62.75,62.75,62.55,62.63,148795.0,47.3335,47.3335,47.1826,47.2429,148795.0
2019-11-11 14:10:00,62.63,62.69,62.62,62.65,56615.0,47.2429,47.2882,47.2354,47.258,56615.0
2019-11-11 14:15:00,62.65,62.78,62.64,62.76,79709.0,47.258,47.3561,47.2505,47.341,79709.0
2019-11-11 14:20:00,62.75,62.84,62.74,62.83,74000.0,47.3335,47.4013,47.3259,47.3938,74000.0
2019-11-11 14:25:00,62.84,62.88,62.8,62.81,93976.0,47.4013,47.4315,47.3712,47.3787,93976.0
2019-11-11 14:30:00,62.8,62.81,62.69,62.74,153442.0,47.3712,47.3787,47.2882,47.3259,153442.0
2019-11-11 14:35:00,62.74,62.78,62.6,62.66,121975.0,47.3259,47.3561,47.2203,47.2656,121975.0
2019-11-11 14:40:00,62.65,62.66,62.59,62.61,87638.0,47.258,47.2656,47.2128,47.2279,87638.0
2019-11-11 14:45:00,62.61,62.63,62.41,62.43,256806.0,47.2279,47.2429,47.077,47.0921,256806.0
2019-11-11 14:50:00,62.44,62.44,62.2,62.28,168615.0,47.0996,47.0996,46.9186,46.9789,168615.0
2019-11-11 14:55:00,62.28,62.3,62.07,62.08,246253.0,46.9789,46.994,46.8205,46.8281,246253.0
2019-11-11 15:00:00,62.07,62.16,61.77,61.98,266785.0,46.8205,46.8884,46.5942,46.7526,266785.0
2019-11-11 15:05:00,61.96,62.02,61.91,62.0,159209.0,46.7375,46.7828,46.6998,46.7677,159209.0
2019-11-11 15:10:00,62.0,62.04,61.95,61.95,99476.0,46.7677,46.7979,46.73,46.73,99476.0
2019-11-11 15:15:00,61.95,61.99,61.94,61.98,114271.0,46.73,46.7602,46.7225,46.7526,114271.0
2019-11-11 15:20:00,61.98,62.08,61.95,62.07,127577.0,46.7526,46.8281,46.73,46.8205,127577.0
2019-11-11 15:25:00,62.06,62.13,61.95,61.95,155272.0,46.813,46.8658,46.73,46.73,155272.0
2019-11-11 15:30:00,61.95,62.16,61.95,62.1,184527.0,46.73,46.8884,46.73,46.8431,184527.0
2019-11-11 15:35:00,62.09,62.14,62.06,62.1,136092.0,46.8356,46.8733,46.813,46.8431,136092.0
2019-11-11 15:40:00,62.1,62.1,61.89,61.92,151860.0,46.8431,46.8431,46.6847,46.7074,151860.0
2019-11-11 15:45:00,61.92,62.04,61.91,61.97,80141.0,46.7074,46.7979,46.6998,46.7451,80141.0
2019-11-11 15:50:00,61.97,62.08,61.95,62.06,387665.0,46.7451,46.8281,46.73,46.813,387665.0
2019-11-11 15:55:00,62.06,62.27,62.04,62.26,702139.0,46.813,46.9714,46.7979,46.9638,702139.0
2019-11-12 09:30:00,62.36,62.36,61.51,61.92,280286.0,47.0393,47.0393,46.3981,46.7074,280286.0
2019-11-12 09:35:00,61.87,62.1,61.7,61.89,75060.0,46.6697,46.8431,46.5414,46.6847,75060.0
2019-11-12 09:40:00,61.87,61.97,61.79,61.89,93140.0,46.6697,46.7451,46.6093,46.6847,93140.0
2019-11-12 09:45:00,61.91,62.17,61.88,62.15,96229.0,46.6998,46.896,46.6772,46.8809,96229.0
2019-11-12 09:50:00,62.15,62.2,61.87,61.88,119315.0,46.8809,46.9186,46.6697,46.6772,119315.0
2019-11-12 09:55:00,61.87,62.06,61.83,61.92,52798.0,46.6697,46.813,46.6395,46.7074,52798.0
2019-11-12 10:00:00,61.91,61.97,61.77,61.86,82645.0,46.6998,46.7451,46.5942,46.6621,82645.0
2019-11-12 10:05:00,61.87,61.89,61.72,61.86,113091.0,46.6697,46.6847,46.5565,46.6621,113091.0
2019-11-12 10:10:00,61.85,61.98,61.81,61.97,101033.0,46.6546,46.7526,46.6244,46.7451,101033.0
2019-11-12 10:15:00,62.0,62.1,61.97,62.05,82675.0,46.7677,46.8431,46.7451,46.8054,82675.0
2019-11-12 10:20:00,62.06,62.33,62.03,62.26,237474.0,46.813,47.0166,46.7903,46.9638,237474.0
2019-11-12 10:25:00,62.28,62.41,62.21,62.25,235577.0,46.9789,47.077,46.9261,46.9563,235577.0
2019-11-12 10:30:00,62.25,62.5,62.23,62.47,88602.0,46.9563,47.1449,46.9412,47.1222,88602.0
2019-11-12 10:35:00,62.47,62.78,62.41,62.65,155061.0,47.1222,47.3561,47.077,47.258,155061.0
2019-11-12 10:40:00,62.66,62.7,62.43,62.5,112864.0,47.2656,47.2957,47.0921,47.1449,112864.0
2019-11-12 10:45:00,62.49,62.72,62.47,62.64,150107.0,47.1373,47.3108,47.1222,47.2505,150107.0
2019-11-12 10:50:00,62.64,62.73,62.63,62.66,77653.0,47.2505,47.3184,47.2429,47.2656,77653.0
2019-11-12 10:55:00,62.67,62.67,62.48,62.51,54685.0,47.2731,47.2731,47.1298,47.1524,54685.0
2019-11-12 11:00:00,62.51,62.68,62.48,62.54,52907.0,47.1524,47.2807,47.1298,47.175,52907.0
2019-11-12 11:05:00,62.55,62.68,62.51,62.61,58147.0,47.1826,47.2807,47.1524,47.2279,58147.0
2019-11-12 11:10:00,62.61,62.68,62.5,62.52,71770.0,47.2279,47.2807,47.1449,47.16,71770.0
2019-11-12 11:15:00,62.53,62.69,62.52,62.68,90895.0,47.1675,47.2882,47.16,47.2807,90895.0
2019-11-12 11:20:00,62.68,62.71,62.56,62.66,76793.0,47.2807,47.3033,47.1901,47.2656,76793.0
2019-11-12 11:25:00,62.65,62.67,62.59,62.64,42476.0,47.258,47.2731,47.2128,47.2505,42476.0
2019-11-12 11:30:00,62.64,62.65,62.57,62.64,37277.0,47.2505,47.258,47.1977,47.2505,37277.0
2019-11-12 11:35:00,62.64,62.68,62.61,62.62,31435.0,47.2505,47.2807,47.2279,47.2354,31435.0
2019-11-12 11:40:00,62.62,62.64,62.51,62.53,220187.0,47.2354,47.2505,47.1524,47.1675,220187.0
2019-11-12 11:45:00,62.53,62.55,62.42,62.48,56359.0,47.1675,47.1826,47.0845,47.1298,56359.0
2019-11-12 11:50:00,62.48,62.48,62.35,62.45,39021.0,47.1298,47.1298,47.0317,47.1072,39021.0
2019-11-12 11:55:00,62.45,62.5,62.42,62.5,39045.0,47.1072,47.1449,47.0845,47.1449,39045.0
2019-11-12 12:00:00,62.5,62.6,62.49,62.56,77203.0,47.1449,47.2203,47.1373,47.1901,77203.0
2019-11-12 12:05:00,62.55,62.58,62.5,62.54,33342.0,47.1826,47.2052,47.1449,47.175,33342.0
2019-11-12 12:10:00,62.55,62.64,62.54,62.56,27726.0,47.1826,47.2505,47.175,47.1901,27726.0
2019-11-12 12:15:00,62.55,62.55,62.45,62.45,17355.0,47.1826,47.1826,47.1072,47.1072,17355.0
2019-11-12 12:20:00,62.45,62.52,62.44,62.51,19033.0,47.1072,47.16,47.0996,47.1524,19033.0
2019-11-12 12:25:00,62.51,62.56,62.47,62.55,24804.0,47.1524,47.1901,47.1222,47.1826,24804.0
2019-11-12 12:30:00,62.55,62.64,62.52,62.64,34000.0,47.1826,47.2505,47.16,47.2505,34000.0
2019-11-12 12:35:00,62.63,62.65,62.63,62.63,22633.0,47.2429,47.258,47.2429,47.2429,22633.0
2019-11-12 12:40:00,62.63,62.65,62.58,62.59,29499.0,47.2429,47.258,47.2052,47.2128,29499.0
2019-11-12 12:45:00,62.59,62.63,62.57,62.61,32713.0,47.2128,47.2429,47.1977,47.2279,32713.0
2019-11-12 12:50:00,62.6,62.6,62.47,62.58,46821.0,47.2203,47.2203,47.1222,47.2052,46821.0
2019-11-12 12:55:00,62.58,62.65,62.58,62.58,24580.0,47.2052,47.258,47.2052,47.2052,24580.0
2019-11-12 13:00:00,62.59,62.66,62.58,62.62,21185.0,47.2128,47.2656,47.2052,47.2354,21185.0
2019-11-12 13:05:00,62.63,62.67,62.61,62.63,21739.0,47.2429,47.2731,47.2279,47.2429,21739.0
2019-11-12 13:10:00,62.63,62.65,62.51,62.52,42107.0,47.2429,47.258,47.1524,47.16,42107.0
2019-11-12 13:15:00,62.53,62.57,62.5,62.57,27123.0,47.1675,47.1977,47.1449,47.1977,27123.0
2019-11-12 13:20:00,62.58,62.61,62.56,62.59,33924.0,47.2052,47.2279,47.1901,47.2128,33924.0
2019-11-12 13:25:00,62.58,62.61,62.48,62.48,45570.0,47.2052,47.2279,47.1298,47.1298,45570.0
2019-11-12 13:30:00,62.48,62.52,62.42,62.52,30855.0,47.1298,47.16,47.0845,47.16,30855.0
2019-11-12 13:35:00,62.52,62.6,62.5,62.6,32803.0,47.16,47.2203,47.1449,47.2203,32803.0
2019-11-12 13:40:00,62.6,62.63,62.55,62.61,58747.0,47.2203,47.2429,47.1826,47.2279,58747.0
2019-11-12 13:45:00,62.61,62.64,62.58,62.61,28579.0,47.2279,47.2505,47.2052,47.2279,28579.0
2019-11-12 13:50:00,62.62,62.69,62.57,62.68,36384.0,47.2354,47.2882,47.1977,47.2807,36384.0
2019-11-12 13:55:00,62.68,62.75,62.67,62.72,44508.0,47.2807,47.3335,47.2731,47.3108,44508.0
2019-11-12 14:00:00,62.71,62.73,62.66,62.68,46991.0,47.3033,47.3184,47.2656,47.2807,46991.0
2019-11-12 14:05:00,62.67,62.69,62.65,62.67,25908.0,47.2731,47.2882,47.258,47.2731,25908.0
2019-11-12 14:10:00,62.67,62.67,62.57,62.59,30915.0,47.2731,47.2731,47.1977,47.2128,30915.0
2019-11-12 14:15:00,62.58,62.66,62.57,62.6,72568.0,47.2052,47.2656,47.1977,47.2203,72568.0
2019-11-12 14:20:00,62.59,62.63,62.57,62.59,24832.0,47.2128,47.2429,47.1977,47.2128,24832.0
2019-11-12 14:25:00,62.58,62.62,62.43,62.51,115681.0,47.2052,47.2354,47.0921,47.1524,115681.0
2019-11-12 14:30:00,62.51,62.58,62.5,62.54,41910.0,47.1524,47.2052,47.1449,47.175,41910.0
2019-11-12 14:35:00,62.54,62.54,62.43,62.5,37309.0,47.175,47.175,47.0921,47.1449,37309.0
2019-11-12 14:40:00,62.49,62.54,62.47,62.5,31452.0,47.1373,47.175,47.1222,47.1449,31452.0
2019-11-12 14:45:00,62.49,62.55,62.48,62.53,35512.0,47.1373,47.1826,47.1298,47.1675,35512.0
2019-11-12 14:50:00,62.53,62.53,62.46,62.46,37704.0,47.1675,47.1675,47.1147,47.1147,37704.0
2019-11-12 14:55:00,62.46,62.49,62.44,62.45,38332.0,47.1147,47.1373,47.0996,47.1072,38332.0
2019-11-12 15:00:00,62.45,62.51,62.45,62.51,49805.0,47.1072,47.1524,47.1072,47.1524,49805.0
2019-11-12 15:05:00,62.51,62.59,62.5,62.58,43152.0,47.1524,47.2128,47.1449,47.2052,43152.0
2019-11-12 15:10:00,62.58,62.6,62.55,62.57,33946.0,47.2052,47.2203,47.1826,47.1977,33946.0
2019-11-12 15:15:00,62.56,62.63,62.55,62.61,44545.0,47.1901,47.2429,47.1826,47.2279,44545.0
2019-11-12 15:20:00,62.62,62.66,62.61,62.65,46354.0,47.2354,47.2656,47.2279,47.258,46354.0
2019-11-12 15:25:00,62.66,62.69,62.64,62.66,41963.0,47.2656,47.2882,47.2505,47.2656,41963.0
2019-11-12 15:30:00,62.66,62.75,62.66,62.72,80268.0,47.2656,47.3335,47.2656,47.3108,80268.0
2019-11-12 15:35:00,62.72,62.76,62.71,62.74,78247.0,47.3108,47.341,47.3033,47.3259,78247.0
2019-11-12 15:40:00,62.75,62.79,62.74,62.77,77225.0,47.3335,47.3636,47.3259,47.3485,77225.0
2019-11-12 15:45:00,62.76,62.85,62.75,62.82,120547.0,47.341,47.4089,47.3335,47.3863,120547.0
2019-11-12 15:50:00,62.83,62.85,62.77,62.79,230342.0,47.3938,47.4089,47.3485,47.3636,230342.0
2019-11-12 15:55:00,62.79,62.79,62.69,62.73,355493.0,47.3636,47.3636,47.2882,47.3184,355493.0
2019-11-13 09:30:00,62.65,62.82,62.21,62.53,189327.0,47.258,47.3863,46.9261,47.1675,189327.0
2019-11-13 09:35:00,62.52,62.65,62.37,62.42,60641.0,47.16,47.258,47.0468,47.0845,60641.0
2019-11-13 09:40:00,62.42,62.67,62.42,62.67,51627.0,47.0845,47.2731,47.0845,47.2731,51627.0
2019-11-13 09:45:00,62.62,62.62,62.41,62.41,63800.0,47.2354,47.2354,47.077,47.077,63800.0
2019-11-13 09:50:00,62.41,62.41,62.18,62.19,78654.0,47.077,47.077,46.9035,46.911,78654.0
2019-11-13 09:55:00,62.18,62.25,62.11,62.19,86347.0,46.9035,46.9563,46.8507,46.911,86347.0
2019-11-13 10:00:00,62.18,62.18,61.94,61.98,112808.0,46.9035,46.9035,46.7225,46.7526,112808.0
2019-11-13 10:05:00,61.97,62.07,61.83,61.89,68628.0,46.7451,46.8205,46.6395,46.6847,68628.0
2019-11-13 10:10:00,61.89,61.91,61.78,61.89,50244.0,46.6847,46.6998,46.6018,46.6847,50244.0
2019-11-13 10:15:00,61.88,62.02,61.84,61.98,71151.0,46.6772,46.7828,46.647,46.7526,71151.0
2019-11-13 10:20:00,61.99,62.06,61.87,61.9,55465.0,46.7602,46.813,46.6697,46.6923,55465.0
2019-11-13 10:25:00,61.91,61.93,61.87,61.88,29933.0,46.6998,46.7149,46.6697,46.6772,29933.0
2019-11-13 10:30:00,61.88,61.95,61.86,61.89,28067.0,46.6772,46.73,46.6621,46.6847,28067.0
2019-11-13 10:35:00,61.88,61.96,61.82,61.95,55753.0,46.6772,46.7375,46.6319,46.73,55753.0
2019-11-13 10:40:00,61.95,61.98,61.9,61.97,33296.0,46.73,46.7526,46.6923,46.7451,33296.0
2019-11-13 10:45:00,61.97,62.1,61.96,62.1,41789.0,46.7451,46.8431,46.7375,46.8431,41789.0
2019-11-13 10:50:00,62.11,62.22,62.1,62.12,40143.0,46.8507,46.9337,46.8431,46.8582,40143.0
2019-11-13 10:55:00,62.14,62.22,62.1,62.21,44314.0,46.8733,46.9337,46.8431,46.9261,44314.0
2019-11-13 11:00:00,62.23,62.35,62.15,62.32,26650.0,46.9412,47.0317,46.8809,47.0091,26650.0
2019-11-13 11:05:00,62.32,62.47,62.32,62.46,50027.0,47.0091,47.1222,47.0091,47.1147,50027.0
2019-11-13 11:10:00,62.46,62.48,62.27,62.31,32266.0,47.1147,47.1298,46.9714,47.0016,32266.0
2019-11-13 11:15:00,62.31,62.48,62.29,62.46,39887.0,47.0016,47.1298,46.9865,47.1147,39887.0
2019-11-13 11:20:00,62.47,62.69,62.46,62.57,49499.0,47.1222,47.2882,47.1147,47.1977,49499.0
2019-11-13 11:25:00,62.57,62.65,62.54,62.64,38998.0,47.1977,47.258,47.175,47.2505,38998.0
2019-11-13 11:30:00,62.61,62.64,62.45,62.49,38963.0,47.2279,47.2505,47.1072,47.1373,38963.0
2019-11-13 11:35:00,62.47,62.57,62.46,62.5,23829.0,47.1222,47.1977,47.1147,47.1449,23829.0
2019-11-13 11:40:00,62.5,62.61,62.46,62.58,25342.0,47.1449,47.2279,47.1147,47.2052,25342.0
2019-11-13 11:45:00,62.57,62.59,62.49,62.51,19312.0,47.1977,47.2128,47.1373,47.1524,19312.0
2019-11-13 11:50:00,62.5,62.6,62.5,62.58,22136.0,47.1449,47.2203,47.1449,47.2052,22136.0
2019-11-13 11:55:00,62.57,62.62,62.5,62.52,39035.0,47.1977,47.2354,47.1449,47.16,39035.0
2019-11-13 12:00:00,62.51,62.54,62.35,62.36,29622.0,47.1524,47.175,47.0317,47.0393,29622.0
2019-11-13 12:05:00,62.36,62.36,62.28,62.36,19593.0,47.0393,47.0393,46.9789,47.0393,19593.0
2019-11-13 12:10:00,62.36,62.36,62.29,62.34,30986.0,47.0393,47.0393,46.9865,47.0242,30986.0
2019-11-13 12:15:00,62.35,62.44,62.34,62.41,24964.0,47.0317,47.0996,47.0242,47.077,24964.0
2019-11-13 12:20:00,62.41,62.42,62.31,62.32,59801.0,47.077,47.0845,47.0016,47.0091,59801.0
2019-11-13 12:25:00,62.32,62.34,62.28,62.29,21757.0,47.0091,47.0242,46.9789,46.9865,21757.0
2019-11-13 12:30:00,62.29,62.36,62.28,62.36,19136.0,46.9865,47.0393,46.9789,47.0393,19136.0
2019-11-13 12:35:00,62.36,62.39,62.32,62.38,17400.0,47.0393,47.0619,47.0091,47.0544,17400.0
2019-11-13 12:40:00,62.38,62.41,62.34,62.35,22628.0,47.0544,47.077,47.0242,47.0317,22628.0
2019-11-13 12:45:00,62.35,62.38,62.29,62.33,22801.0,47.0317,47.0544,46.9865,47.0166,22801.0
2019-11-13 12:50:00,62.32,62.36,62.26,62.29,22028.0,47.0091,47.0393,46.9638,46.9865,22028.0
2019-11-13 12:55:00,62.29,62.31,62.26,62.29,27820.0,46.9865,47.0016,46.9638,46.9865,27820.0
2019-11-13 13:00:00,62.29,62.29,62.22,62.23,18816.0,46.9865,46.9865,46.9337,46.9412,18816.0
2019-11-13 13:05:00,62.23,62.31,62.2,62.25,20210.0,46.9412,47.0016,46.9186,46.9563,20210.0
2019-11-13 13:10:00,62.25,62.25,62.22,62.22,21317.0,46.9563,46.9563,46.9337,46.9337,21317.0
2019-11-13 13:15:00,62.21,62.22,62.18,62.21,19744.0,46.9261,46.9337,46.9035,46.9261,19744.0
2019-11-13 13:20:00,62.21,62.24,62.18,62.23,23992.0,46.9261,46.9488,46.9035,46.9412,23992.0
2019-11-13 13:25:00,62.21,62.27,62.19,62.26,17373.0,46.9261,46.9714,46.911,46.9638,17373.0
2019-11-13 13:30:00,62.27,62.27,62.2,62.23,19997.0,46.9714,46.9714,46.9186,46.9412,19997.0
2019-11-13 13:35:00,62.22,62.22,62.18,62.18,17936.0,46.9337,46.9337,46.9035,46.9035,17936.0
2019-11-13 13:40:00,62.18,62.22,62.17,62.22,10276.0,46.9035,46.9337,46.896,46.9337,10276.0
2019-11-13 13:45:00,62.22,62.23,62.17,62.22,14971.0,46.9337,46.9412,46.896,46.9337,14971.0
2019-11-13 13:50:00,62.22,62.29,62.21,62.27,23255.0,46.9337,46.9865,46.9261,46.9714,23255.0
2019-11-13 13:55:00,62.27,62.31,62.03,62.1,97397.0,46.9714,47.0016,46.7903,46.8431,97397.0
2019-11-13 14:00:00,62.1,62.15,62.02,62.11,31530.0,46.8431,46.8809,46.7828,46.8507,31530.0
2019-11-13 14:05:00,62.13,62.16,62.08,62.15,24889.0,46.8658,46.8884,46.8281,46.8809,24889.0
2019-11-13 14:10:00,62.14,62.14,62.03,62.07,21112.0,46.8733,46.8733,46.7903,46.8205,21112.0
2019-11-13 14:15:00,62.08,62.15,62.07,62.11,20807.0,46.8281,46.8809,46.8205,46.8507,20807.0
2019-11-13 14:20:00,62.11,62.16,62.09,62.12,16626.0,46.8507,46.8884,46.8356,46.8582,16626.0
2019-11-13 14:25:00,62.12,62.17,62.09,62.11,22156.0,46.8582,46.896,46.8356,46.8507,22156.0
2019-11-13 14:30:00,62.12,62.18,62.11,62.16,17785.0,46.8582,46.9035,46.8507,46.8884,17785.0
2019-11-13 14:35:00,62.17,62.2,62.14,62.2,21236.0,46.896,46.9186,46.8733,46.9186,21236.0
2019-11-13 14:40:00,62.19,62.24,62.18,62.22,35857.0,46.911,46.9488,46.9035,46.9337,35857.0
2019-11-13 14:45:00,62.22,62.24,62.19,62.23,19973.0,46.9337,46.9488,46.911,46.9412,19973.0
2019-11-13 14:50:00,62.23,62.27,62.23,62.25,27533.0,46.9412,46.9714,46.9412,46.9563,27533.0
2019-11-13 14:55:00,62.24,62.29,62.21,62.28,38275.0,46.9488,46.9865,46.9261,46.9789,38275.0
2019-11-13 15:00:00,62.28,62.33,62.26,62.3,55199.0,46.9789,47.0166,46.9638,46.994,55199.0
2019-11-13 15:05:00,62.3,62.32,62.28,62.3,30872.0,46.994,47.0091,46.9789,46.994,30872.0
2019-11-13 15:10:00,62.3,62.35,62.27,62.34,36741.0,46.994,47.0317,46.9714,47.0242,36741.0
2019-11-13 15:15:00,62.35,62.36,62.31,62.35,32570.0,47.0317,47.0393,47.0016,47.0317,32570.0
2019-11-13 15:20:00,62.35,62.37,62.34,62.34,34605.0,47.0317,47.0468,47.0242,47.0242,34605.0
2019-11-13 15:25:00,62.35,62.36,62.31,62.33,33472.0,47.0317,47.0393,47.0016,47.0166,33472.0
2019-11-13 15:30:00,62.31,62.37,62.28,62.3,51166.0,47.0016,47.0468,46.9789,46.994,51166.0
2019-11-13 15:35:00,62.3,62.3,62.22,62.28,77836.0,46.994,46.994,46.9337,46.9789,77836.0
2019-11-13 15:40:00,62.27,62.31,62.22,62.3,72687.0,46.9714,47.0016,46.9337,46.994,72687.0
2019-11-13 15:45:00,62.3,62.32,62.23,62.27,67567.0,46.994,47.0091,46.9412,46.9714,67567.0
2019-11-13 15:50:00,62.26,62.27,62.14,62.24,142039.0,46.9638,46.9714,46.8733,46.9488,142039.0
2019-11-13 15:55:00,62.25,62.32,62.19,62.27,287657.0,46.9563,47.0091,46.911,46.9714,287657.0
2019-11-14 09:30:00,62.3,62.61,62.07,62.38,77564.0,46.994,47.2279,46.8205,47.0544,77564.0
2019-11-14 09:35:00,62.4,62.57,62.28,62.47,36062.0,47.0694,47.1977,46.9789,47.1222,36062.0
2019-11-14 09:40:00,62.49,62.66,62.37,62.48,33166.0,47.1373,47.2656,47.0468,47.1298,33166.0
2019-11-14 09:45:00,62.46,62.59,62.4,62.41,31640.0,47.1147,47.2128,47.0694,47.077,31640.0
2019-11-14 09:50:00,62.39,62.42,62.27,62.31,19116.0,47.0619,47.0845,46.9714,47.0016,19116.0
2019-11-14 09:55:00,62.33,62.41,62.22,62.39,36560.0,47.0166,47.077,46.9337,47.0619,36560.0
2019-11-14 10:00:00,62.35,62.37,62.13,62.15,27002.0,47.0317,47.0468,46.8658,46.8809,27002.0
2019-11-14 10:05:00,62.22,62.23,62.11,62.13,23818.0,46.9337,46.9412,46.8507,46.8658,23818.0
2019-11-14 10:10:00,62.14,62.24,62.12,62.23,22573.0,46.8733,46.9488,46.8582,46.9412,22573.0
2019-11-14 10:15:00,62.21,62.24,62.15,62.17,20502.0,46.9261,46.9488,46.8809,46.896,20502.0
2019-11-14 10:20:00,62.18,62.33,62.17,62.29,54512.0,46.9035,47.0166,46.896,46.9865,54512.0
2019-11-14 10:25:00,62.27,62.32,62.2,62.27,32357.0,46.9714,47.0091,46.9186,46.9714,32357.0
2019-11-14 10:30:00,62.27,62.35,62.23,62.24,39548.0,46.9714,47.0317,46.9412,46.9488,39548.0
2019-11-14 10:35:00,62.24,62.29,62.22,62.24,40210.0,46.9488,46.9865,46.9337,46.9488,40210.0
2019-11-14 10:40:00,62.23,62.31,62.17,62.3,78662.0,46.9412,47.0016,46.896,46.994,78662.0
2019-11-14 10:45:00,62.3,62.32,62.22,62.27,25056.0,46.994,47.0091,46.9337,46.9714,25056.0
2019-11-14 10:50:00,62.27,62.34,62.25,62.26,26369.0,46.9714,47.0242,46.9563,46.9638,26369.0
2019-11-14 10:55:00,62.25,62.26,62.12,62.19,156467.0,46.9563,46.9638,46.8582,46.911,156467.0
2019-11-14 11:00:00,62.19,62.19,62.01,62.17,233229.0,46.911,46.911,46.7753,46.896,233229.0
2019-11-14 11:05:00,62.18,62.2,62.14,62.16,14071.0,46.9035,46.9186,46.8733,46.8884,14071.0
2019-11-14 11:10:00,62.17,62.18,62.12,62.13,20040.0,46.896,46.9035,46.8582,46.8658,20040.0
2019-11-14 11:15:00,62.13,62.31,62.12,62.25,69713.0,46.8658,47.0016,46.8582,46.9563,69713.0
2019-11-14 11:20:00,62.24,62.36,62.23,62.32,74751.0,46.9488,47.0393,46.9412,47.0091,74751.0
2019-11-14 11:25:00,62.31,62.39,62.28,62.38,78015.0,47.0016,47.0619,46.9789,47.0544,78015.0
2019-11-14 11:30:00,62.39,62.44,62.24,62.29,96657.0,47.0619,47.0996,46.9488,46.9865,96657.0
2019-11-14 11:35:00,62.28,62.3,62.1,62.13,160759.0,46.9789,46.994,46.8431,46.8658,160759.0
2019-11-14 11:40:00,62.12,62.15,61.91,61.93,95830.0,46.8582,46.8809,46.6998,46.7149,95830.0
2019-11-14 11:45:00,61.92,61.99,61.84,61.88,20342.0,46.7074,46.7602,46.647,46.6772,20342.0
2019-11-14 11:50:00,61.88,61.91,61.8,61.9,34065.0,46.6772,46.6998,46.6169,46.6923,34065.0
2019-11-14 11:55:00,61.9,61.96,61.86,61.92,37990.0,46.6923,46.7375,46.6621,46.7074,37990.0
2019-11-14 12:00:00,61.91,61.94,61.85,61.94,27474.0,46.6998,46.7225,46.6546,46.7225,27474.0
2019-11-14 12:05:00,61.94,61.96,61.86,61.9,13067.0,46.7225,46.7375,46.6621,46.6923,13067.0
2019-11-14 12:10:00,61.9,61.99,61.86,61.96,13803.0,46.6923,46.7602,46.6621,46.7375,13803.0
2019-11-14 12:15:00,61.96,61.97,61.88,61.91,17061.0,46.7375,46.7451,46.6772,46.6998,17061.0
2019-11-14 12:20:00,61.92,61.97,61.91,61.97,14990.0,46.7074,46.7451,46.6998,46.7451,14990.0
2019-11-14 12:25:00,61.97,62.0,61.92,61.98,16367.0,46.7451,46.7677,46.7074,46.7526,16367.0
2019-11-14 12:30:00,61.98,62.0,61.93,61.98,29709.0,46.7526,46.7677,46.7149,46.7526,29709.0
2019-11-14 12:35:00,61.98,62.02,61.97,61.98,16757.0,46.7526,46.7828,46.7451,46.7526,16757.0
2019-11-14 12:40:00,61.99,62.04,61.97,62.0,14141.0,46.7602,46.7979,46.7451,46.7677,14141.0
2019-11-14 12:45:00,62.01,62.01,61.95,61.96,16494.0,46.7753,46.7753,46.73,46.7375,16494.0
2019-11-14 12:50:00,61.96,61.99,61.93,61.99,14739.0,46.7375,46.7602,46.7149,46.7602,14739.0
2019-11-14 12:55:00,61.98,62.0,61.94,61.97,18397.0,46.7526,46.7677,46.7225,46.7451,18397.0
2019-11-14 13:00:00,61.97,62.01,61.95,62.0,18665.0,46.7451,46.7753,46.73,46.7677,18665.0
2019-11-14 13:05:00,62.01,62.02,61.96,61.97,15838.0,46.7753,46.7828,46.7375,46.7451,15838.0
2019-11-14 13:10:00,61.97,61.98,61.93,61.97,9835.0,46.7451,46.7526,46.7149,46.7451,9835.0
2019-11-14 13:15:00,61.98,62.03,61.97,62.03,11825.0,46.7526,46.7903,46.7451,46.7903,11825.0
2019-11-14 13:20:00,62.04,62.09,62.01,62.01,24639.0,46.7979,46.8356,46.7753,46.7753,24639.0
2019-11-14 13:25:00,62.01,62.02,61.98,62.01,10567.0,46.7753,46.7828,46.7526,46.7753,10567.0
2019-11-14 13:30:00,62.02,62.02,61.94,61.98,13419.0,46.7828,46.7828,46.7225,46.7526,13419.0
2019-11-14 13:35:00,61.98,62.01,61.97,61.97,20014.0,46.7526,46.7753,46.7451,46.7451,20014.0
2019-11-14 13:40:00,61.97,62.0,61.91,61.92,15916.0,46.7451,46.7677,46.6998,46.7074,15916.0
2019-11-14 13:45:00,61.93,61.97,61.93,61.97,10484.0,46.7149,46.7451,46.7149,46.7451,10484.0
2019-11-14 13:50:00,61.96,61.96,61.91,61.93,14219.0,46.7375,46.7375,46.6998,46.7149,14219.0
2019-11-14 13:55:00,61.94,61.95,61.71,61.79,66413.0,46.7225,46.73,46.549,46.6093,66413.0
2019-11-14 14:00:00,61.8,61.87,61.77,61.79,19317.0,46.6169,46.6697,46.5942,46.6093,19317.0
2019-11-14 14:05:00,61.8,61.85,61.79,61.81,21742.0,46.6169,46.6546,46.6093,46.6244,21742.0
2019-11-14 14:10:00,61.8,61.86,61.8,61.83,25952.0,46.6169,46.6621,46.6169,46.6395,25952.0
2019-11-14 14:15:00,61.83,61.83,61.74,61.74,25656.0,46.6395,46.6395,46.5716,46.5716,25656.0
2019-11-14 14:20:00,61.73,61.8,61.72,61.79,22176.0,46.5641,46.6169,46.5565,46.6093,22176.0
2019-11-14 14:25:00,61.79,61.79,61.74,61.74,18851.0,46.6093,46.6093,46.5716,46.5716,18851.0
2019-11-14 14:30:00,61.75,61.75,61.67,61.69,29286.0,46.5791,46.5791,46.5188,46.5339,29286.0
2019-11-14 14:35:00,61.68,61.73,61.66,61.71,17433.0,46.5263,46.5641,46.5112,46.549,17433.0
2019-11-14 14:40:00,61.71,61.73,61.62,61.69,30989.0,46.549,46.5641,46.4811,46.5339,30989.0
2019-11-14 14:45:00,61.69,61.71,61.64,61.66,22511.0,46.5339,46.549,46.4962,46.5112,22511.0
2019-11-14 14:50:00,61.66,61.71,61.64,61.71,31519.0,46.5112,46.549,46.4962,46.549,31519.0
2019-11-14 14:55:00,61.7,61.84,61.7,61.79,41610.0,46.5414,46.647,46.5414,46.6093,41610.0
2019-11-14 15:00:00,61.79,61.82,61.76,61.78,20007.0,46.6093,46.6319,46.5867,46.6018,20007.0
2019-11-14 15:05:00,61.77,61.81,61.73,61.79,29894.0,46.5942,46.6244,46.5641,46.6093,29894.0
2019-11-14 15:10:00,61.78,61.81,61.75,61.79,20723.0,46.6018,46.6244,46.5791,46.6093,20723.0
2019-11-14 15:15:00,61.78,61.8,61.76,61.79,29470.0,46.6018,46.6169,46.5867,46.6093,29470.0
2019-11-14 15:20:00,61.79,61.85,61.78,61.83,26240.0,46.6093,46.6546,46.6018,46.6395,26240.0
2019-11-14 15:25:00,61.82,61.84,61.78,61.83,20769.0,46.6319,46.647,46.6018,46.6395,20769.0
2019-11-14 15:30:00,61.83,61.84,61.8,61.82,35440.0,46.6395,46.647,46.6169,46.6319,35440.0
2019-11-14 15:35:00,61.82,61.89,61.82,61.86,37262.0,46.6319,46.6847,46.6319,46.6621,37262.0
2019-11-14 15:40:00,61.87,61.97,61.87,61.96,43286.0,46.6697,46.7451,46.6697,46.7375,43286.0
2019-11-14 15:45:00,61.96,61.98,61.94,61.96,44592.0,46.7375,46.7526,46.7225,46.7375,44592.0
2019-11-14 15:50:00,61.96,61.98,61.91,61.93,86399.0,46.7375,46.7526,46.6998,46.7149,86399.0
2019-11-14 15:55:00,61.92,62.0,61.89,61.94,222239.0,46.7074,46.7677,46.6847,46.7225,222239.0
2019-11-15 09:30:00,61.81,62.3,61.81,62.1,404401.0,46.9677,47.34,46.9677,47.188,404401.0
2019-11-15 09:35:00,62.09,62.4,62.05,62.4,69232.0,47.1804,47.416,47.15,47.416,69232.0
2019-11-15 09:40:00,62.4,62.88,62.38,62.81,222876.0,47.416,47.7807,47.4008,47.7275,222876.0
2019-11-15 09:45:00,62.8,62.83,62.26,62.38,103969.0,47.7199,47.7427,47.3096,47.4008,103969.0
2019-11-15 09:50:00,62.33,62.35,62.2,62.24,46264.0,47.3628,47.378,47.264,47.2944,46264.0
2019-11-15 09:55:00,62.25,62.42,62.18,62.4,39803.0,47.302,47.4312,47.2488,47.416,39803.0
2019-11-15 10:00:00,62.39,62.42,62.25,62.37,54771.0,47.4084,47.4312,47.302,47.3932,54771.0
2019-11-15 10:05:00,62.37,62.38,62.23,62.36,40412.0,47.3932,47.4008,47.2868,47.3856,40412.0
2019-11-15 10:10:00,62.36,62.37,62.24,62.36,45543.0,47.3856,47.3932,47.2944,47.3856,45543.0
2019-11-15 10:15:00,62.36,62.41,62.26,62.28,62338.0,47.3856,47.4236,47.3096,47.3248,62338.0
2019-11-15 10:20:00,62.28,62.39,62.22,62.23,58790.0,47.3248,47.4084,47.2792,47.2868,58790.0
2019-11-15 10:25:00,62.23,62.33,62.22,62.27,48155.0,47.2868,47.3628,47.2792,47.3172,48155.0
2019-11-15 10:30:00,62.26,62.29,62.15,62.24,44264.0,47.3096,47.3324,47.226,47.2944,44264.0
2019-11-15 10:35:00,62.26,62.26,62.21,62.21,30862.0,47.3096,47.3096,47.2716,47.2716,30862.0
2019-11-15 10:40:00,62.21,62.24,62.2,62.23,28222.0,47.2716,47.2944,47.264,47.2868,28222.0
2019-11-15 10:45:00,62.24,62.25,62.11,62.18,32163.0,47.2944,47.302,47.1956,47.2488,32163.0
2019-11-15 10:50:00,62.18,62.21,62.14,62.14,20751.0,47.2488,47.2716,47.2184,47.2184,20751.0
2019-11-15 10:55:00,62.14,62.22,62.13,62.18,20685.0,47.2184,47.2792,47.2108,47.2488,20685.0
2019-11-15 11:00:00,62.17,62.24,62.15,62.21,25052.0,47.2412,47.2944,47.226,47.2716,25052.0
2019-11-15 11:05:00,62.21,62.36,62.2,62.34,143147.0,47.2716,47.3856,47.264,47.3704,143147.0
2019-11-15 11:10:00,62.33,62.36,62.15,62.2,37695.0,47.3628,47.3856,47.226,47.264,37695.0
2019-11-15 11:15:00,62.2,62.25,62.18,62.22,24579.0,47.264,47.302,47.2488,47.2792,24579.0
2019-11-15 11:20:00,62.22,62.27,62.2,62.22,27826.0,47.2792,47.3172,47.264,47.2792,27826.0
2019-11-15 11:25:00,62.22,62.35,62.22,62.32,49216.0,47.2792,47.378,47.2792,47.3552,49216.0
2019-11-15 11:30:00,62.32,62.41,62.31,62.4,42789.0,47.3552,47.4236,47.3476,47.416,42789.0
2019-11-15 11:35:00,62.4,62.4,62.33,62.34,29548.0,47.416,47.416,47.3628,47.3704,29548.0
2019-11-15 11:40:00,62.33,62.34,62.27,62.28,32991.0,47.3628,47.3704,47.3172,47.3248,32991.0
2019-11-15 11:45:00,62.28,62.29,62.25,62.27,26361.0,47.3248,47.3324,47.302,47.3172,26361.0
2019-11-15 11:50:00,62.27,62.27,62.22,62.25,26385.0,47.3172,47.3172,47.2792,47.302,26385.0
2019-11-15 11:55:00,62.26,62.29,62.25,62.26,30132.0,47.3096,47.3324,47.302,47.3096,30132.0
2019-11-15 12:00:00,62.27,62.33,62.25,62.32,27063.0,47.3172,47.3628,47.302,47.3552,27063.0
2019-11-15 12:05:00,62.32,62.36,62.28,62.36,28621.0,47.3552,47.3856,47.3248,47.3856,28621.0
2019-11-15 12:10:00,62.37,62.37,62.3,62.31,28225.0,47.3932,47.3932,47.34,47.3476,28225.0
2019-11-15 12:15:00,62.32,62.36,62.31,62.33,27768.0,47.3552,47.3856,47.3476,47.3628,27768.0
2019-11-15 12:20:00,62.33,62.4,62.31,62.38,32548.0,47.3628,47.416,47.3476,47.4008,32548.0
2019-11-15 12:25:00,62.38,62.38,62.3,62.3,27435.0,47.4008,47.4008,47.34,47.34,27435.0
2019-11-15 12:30:00,62.31,62.32,62.25,62.28,16011.0,47.3476,47.3552,47.302,47.3248,16011.0
2019-11-15 12:35:00,62.28,62.29,62.26,62.29,20642.0,47.3248,47.3324,47.3096,47.3324,20642.0
2019-11-15 12:40:00,62.28,62.35,62.28,62.32,22698.0,47.3248,47.378,47.3248,47.3552,22698.0
2019-11-15 12:45:00,62.32,62.36,62.31,62.34,25057.0,47.3552,47.3856,47.3476,47.3704,25057.0
2019-11-15 12:50:00,62.34,62.35,62.29,62.31,19410.0,47.3704,47.378,47.3324,47.3476,19410.0
2019-11-15 12:55:00,62.31,62.31,62.24,62.28,20328.0,47.3476,47.3476,47.2944,47.3248,20328.0
2019-11-15 13:00:00,62.27,62.33,62.2,62.32,44824.0,47.3172,47.3628,47.264,47.3552,44824.0
2019-11-15 13:05:00,62.32,62.32,62.26,62.27,21424.0,47.3552,47.3552,47.3096,47.3172,21424.0
2019-11-15 13:10:00,62.28,62.33,62.27,62.33,19681.0,47.3248,47.3628,47.3172,47.3628,19681.0
2019-11-15 13:15:00,62.33,62.35,62.27,62.28,34047.0,47.3628,47.378,47.3172,47.3248,34047.0
2019-11-15 13:20:00,62.28,62.3,62.21,62.22,26157.0,47.3248,47.34,47.2716,47.2792,26157.0
2019-11-15 13:25:00,62.21,62.26,62.21,62.25,14709.0,47.2716,47.3096,47.2716,47.302,14709.0
2019-11-15 13:30:00,62.25,62.25,62.21,62.22,17345.0,47.302,47.302,47.2716,47.2792,17345.0
2019-11-15 13:35:00,62.22,62.22,62.15,62.17,21886.0,47.2792,47.2792,47.226,47.2412,21886.0
2019-11-15 13:40:00,62.18,62.22,62.17,62.22,16423.0,47.2488,47.2792,47.2412,47.2792,16423.0
2019-11-15 13:45:00,62.22,62.22,62.12,62.15,20016.0,47.2792,47.2792,47.2032,47.226,20016.0
2019-11-15 13:50:00,62.15,62.2,62.15,62.16,25211.0,47.226,47.264,47.226,47.2336,25211.0
2019-11-15 13:55:00,62.16,62.16,62.1,62.14,27300.0,47.2336,47.2336,47.188,47.2184,27300.0
2019-11-15 14:00:00,62.13,62.14,62.09,62.1,47241.0,47.2108,47.2184,47.1804,47.188,47241.0
2019-11-15 14:05:00,62.09,62.18,62.08,62.16,32704.0,47.1804,47.2488,47.1728,47.2336,32704.0
2019-11-15 14:10:00,62.16,62.17,62.09,62.11,16848.0,47.2336,47.2412,47.1804,47.1956,16848.0
2019-11-15 14:15:00,62.11,62.16,62.11,62.14,21570.0,47.1956,47.2336,47.1956,47.2184,21570.0
2019-11-15 14:20:00,62.15,62.19,62.14,62.15,48688.0,47.226,47.2564,47.2184,47.226,48688.0
2019-11-15 14:25:00,62.16,62.16,62.09,62.1,33436.0,47.2336,47.2336,47.1804,47.188,33436.0
2019-11-15 14:30:00,62.1,62.16,62.03,62.16,85553.0,47.188,47.2336,47.1348,47.2336,85553.0
2019-11-15 14:35:00,62.16,62.28,62.14,62.26,113174.0,47.2336,47.3248,47.2184,47.3096,113174.0
2019-11-15 14:40:00,62.26,62.3,62.21,62.25,93740.0,47.3096,47.34,47.2716,47.302,93740.0
2019-11-15 14:45:00,62.26,62.29,62.2,62.23,82990.0,47.3096,47.3324,47.264,47.2868,82990.0
2019-11-15 14:50:00,62.23,62.26,62.19,62.23,59342.0,47.2868,47.3096,47.2564,47.2868,59342.0
2019-11-15 14:55:00,62.23,62.24,62.21,62.21,40981.0,47.2868,47.2944,47.2716,47.2716,40981.0
2019-11-15 15:00:00,62.21,62.23,62.16,62.19,32062.0,47.2716,47.2868,47.2336,47.2564,32062.0
2019-11-15 15:05:00,62.19,62.19,62.15,62.16,38853.0,47.2564,47.2564,47.226,47.2336,38853.0
2019-11-15 15:10:00,62.16,62.25,62.16,62.23,62338.0,47.2336,47.302,47.2336,47.2868,62338.0
2019-11-15 15:15:00,62.24,62.25,62.2,62.23,43112.0,47.2944,47.302,47.264,47.2868,43112.0
2019-11-15 15:20:00,62.23,62.24,62.15,62.19,52850.0,47.2868,47.2944,47.226,47.2564,52850.0
2019-11-15 15:25:00,62.19,62.19,62.14,62.16,72588.0,47.2564,47.2564,47.2184,47.2336,72588.0
2019-11-15 15:30:00,62.16,62.17,62.13,62.16,60511.0,47.2336,47.2412,47.2108,47.2336,60511.0
2019-11-15 15:35:00,62.16,62.16,62.11,62.12,42426.0,47.2336,47.2336,47.1956,47.2032,42426.0
2019-11-15 15:40:00,62.12,62.16,62.08,62.12,60021.0,47.2032,47.2336,47.1728,47.2032,60021.0
2019-11-15 15:45:00,62.12,62.18,62.1,62.11,67241.0,47.2032,47.2488,47.188,47.1956,67241.0
2019-11-15 15:50:00,62.11,62.15,62.07,62.15,106574.0,47.1956,47.226,47.1652,47.226,106574.0
2019-11-15 15:55:00,62.16,62.18,62.09,62.14,308626.0,47.2336,47.2488,47.1804,47.2184,308626.0
2019-11-18 09:30:00,62.07,62.35,62.02,62.24,111444.0,47.1652,47.378,47.1272,47.2944,111444.0
2019-11-18 09:35:00,62.27,62.33,62.02,62.15,47386.0,47.3172,47.3628,47.1272,47.226,47386.0
2019-11-18 09:40:00,62.14,62.18,61.87,62.16,50713.0,47.2184,47.2488,47.0133,47.2336,50713.0
2019-11-18 09:45:00,62.16,62.18,61.86,61.97,32311.0,47.2336,47.2488,47.0057,47.0892,32311.0
2019-11-18 09:50:00,61.97,61.97,61.71,61.84,38003.0,47.0892,47.0892,46.8917,46.9905,38003.0
2019-11-18 09:55:00,61.84,62.0,61.83,62.0,29503.0,46.9905,47.112,46.9829,47.112,29503.0
2019-11-18 10:00:00,62.01,62.27,61.95,62.27,44139.0,47.1196,47.3172,47.074,47.3172,44139.0
2019-11-18 10:05:00,62.27,62.38,62.26,62.27,53587.0,47.3172,47.4008,47.3096,47.3172,53587.0
2019-11-18 10:10:00,62.26,62.28,62.14,62.17,17528.0,47.3096,47.3248,47.2184,47.2412,17528.0
2019-11-18 10:15:00,62.16,62.16,61.94,61.95,34343.0,47.2336,47.2336,47.0664,47.074,34343.0
2019-11-18 10:20:00,61.95,62.04,61.93,62.02,14833.0,47.074,47.1424,47.0588,47.1272,14833.0
2019-11-18 10:25:00,62.04,62.08,61.98,61.99,18352.0,47.1424,47.1728,47.0968,47.1044,18352.0
2019-11-18 10:30:00,61.99,62.02,61.92,61.98,21233.0,47.1044,47.1272,47.0513,47.0968,21233.0
2019-11-18 10:35:00,61.96,62.0,61.9,61.93,28883.0,47.0816,47.112,47.0361,47.0588,28883.0
2019-11-18 10:40:00,61.91,61.95,61.86,61.9,26795.0,47.0437,47.074,47.0057,47.0361,26795.0
2019-11-18 10:45:00,61.9,61.98,61.88,61.91,22764.0,47.0361,47.0968,47.0209,47.0437,22764.0
2019-11-18 10:50:00,61.93,62.02,61.91,61.94,31665.0,47.0588,47.1272,47.0437,47.0664,31665.0
2019-11-18 10:55:00,61.94,61.95,61.87,61.88,13829.0,47.0664,47.074,47.0133,47.0209,13829.0
2019-11-18 11:00:00,61.89,61.91,61.79,61.85,21549.0,47.0285,47.0437,46.9525,46.9981,21549.0
2019-11-18 11:05:00,61.84,61.86,61.81,61.84,19281.0,46.9905,47.0057,46.9677,46.9905,19281.0
2019-11-18 11:10:00,61.84,61.9,61.77,61.77,38175.0,46.9905,47.0361,46.9373,46.9373,38175.0
2019-11-18 11:15:00,61.77,61.9,61.76,61.83,48767.0,46.9373,47.0361,46.9297,46.9829,48767.0
2019-11-18 11:20:00,61.84,61.92,61.83,61.89,50082.0,46.9905,47.0513,46.9829,47.0285,50082.0
2019-11-18 11:25:00,61.89,62.02,61.88,62.01,41581.0,47.0285,47.1272,47.0209,47.1196,41581.0
2019-11-18 11:30:00,62.01,62.04,61.96,61.98,23051.0,47.1196,47.1424,47.0816,47.0968,23051.0
2019-11-18 11:35:00,62.0,62.0,61.85,61.89,20641.0,47.112,47.112,46.9981,47.0285,20641.0
2019-11-18 11:40:00,61.88,61.9,61.77,61.85,35942.0,47.0209,47.0361,46.9373,46.9981,35942.0
2019-11-18 11:45:00,61.86,61.97,61.86,61.94,24798.0,47.0057,47.0892,47.0057,47.0664,24798.0
2019-11-18 11:50:00,61.95,62.03,61.94,61.98,44941.0,47.074,47.1348,47.0664,47.0968,44941.0
2019-11-18 11:55:00,61.98,61.99,61.87,61.92,40625.0,47.0968,47.1044,47.0133,47.0513,40625.0
2019-11-18 12:00:00,61.94,62.06,61.93,62.05,34656.0,47.0664,47.1576,47.0588,47.15,34656.0
2019-11-18 12:05:00,62.06,62.07,61.99,62.0,22930.0,47.1576,47.1652,47.1044,47.112,22930.0
2019-11-18 12:10:00,61.99,62.04,61.97,62.0,13547.0,47.1044,47.1424,47.0892,47.112,13547.0
2019-11-18 12:15:00,62.0,62.06,61.98,61.98,20818.0,47.112,47.1576,47.0968,47.0968,20818.0
2019-11-18 12:20:00,61.98,62.04,61.96,61.99,39411.0,47.0968,47.1424,47.0816,47.1044,39411.0
2019-11-18 12:25:00,62.01,62.14,62.0,62.07,25584.0,47.1196,47.2184,47.112,47.1652,25584.0
2019-11-18 12:30:00,62.08,62.08,62.02,62.03,19311.0,47.1728,47.1728,47.1272,47.1348,19311.0
2019-11-18 12:35:00,62.02,62.04,61.98,62.01,13368.0,47.1272,47.1424,47.0968,47.1196,13368.0
2019-11-18 12:40:00,62.01,62.04,61.95,61.95,16846.0,47.1196,47.1424,47.074,47.074,16846.0
2019-11-18 12:45:00,61.94,61.99,61.9,61.9,28137.0,47.0664,47.1044,47.0361,47.0361,28137.0
2019-11-18 12:50:00,61.9,61.94,61.88,61.93,18922.0,47.0361,47.0664,47.0209,47.0588,18922.0
2019-11-18 12:55:00,61.94,62.0,61.93,61.98,22312.0,47.0664,47.112,47.0588,47.0968,22312.0
2019-11-18 13:00:00,61.98,62.0,61.97,61.98,13229.0,47.0968,47.112,47.0892,47.0968,13229.0
2019-11-18 13:05:00,61.98,61.98,61.95,61.96,10208.0,47.0968,47.0968,47.074,47.0816,10208.0
2019-11-18 13:10:00,61.97,61.97,61.93,61.95,12945.0,47.0892,47.0892,47.0588,47.074,12945.0
2019-11-18 13:15:00,61.95,62.02,61.93,62.02,17861.0,47.074,47.1272,47.0588,47.1272,17861.0
2019-11-18 13:20:00,62.02,62.06,61.99,62.0,13677.0,47.1272,47.1576,47.1044,47.112,13677.0
2019-11-18 13:25:00,62.0,62.01,61.96,62.0,13647.0,47.112,47.1196,47.0816,47.112,13647.0
2019-11-18 13:30:00,61.99,62.06,61.99,62.05,19519.0,47.1044,47.1576,47.1044,47.15,19519.0
2019-11-18 13:35:00,62.04,62.08,62.03,62.07,14356.0,47.1424,47.1728,47.1348,47.1652,14356.0
2019-11-18 13:40:00,62.07,62.09,62.06,62.08,20060.0,47.1652,47.1804,47.1576,47.1728,20060.0
2019-11-18 13:45:00,62.08,62.13,62.06,62.1,21800.0,47.1728,47.2108,47.1576,47.188,21800.0
2019-11-18 13:50:00,62.1,62.12,62.06,62.08,22249.0,47.188,47.2032,47.1576,47.1728,22249.0
2019-11-18 13:55:00,62.09,62.11,62.03,62.06,13145.0,47.1804,47.1956,47.1348,47.1576,13145.0
2019-11-18 14:00:00,62.06,62.08,62.02,62.04,16664.0,47.1576,47.1728,47.1272,47.1424,16664.0
2019-11-18 14:05:00,62.04,62.06,61.98,62.0,17463.0,47.1424,47.1576,47.0968,47.112,17463.0
2019-11-18 14:10:00,62.0,62.02,61.99,62.0,24160.0,47.112,47.1272,47.1044,47.112,24160.0
2019-11-18 14:15:00,62.0,62.04,62.0,62.03,16356.0,47.112,47.1424,47.112,47.1348,16356.0
2019-11-18 14:20:00,62.03,62.11,62.02,62.11,18633.0,47.1348,47.1956,47.1272,47.1956,18633.0
2019-11-18 14:25:00,62.1,62.12,62.0,62.04,17784.0,47.188,47.2032,47.112,47.1424,17784.0
2019-11-18 14:30:00,62.04,62.07,62.01,62.05,16862.0,47.1424,47.1652,47.1196,47.15,16862.0
2019-11-18 14:35:00,62.04,62.09,62.03,62.08,20885.0,47.1424,47.1804,47.1348,47.1728,20885.0
2019-11-18 14:40:00,62.07,62.1,62.07,62.09,26163.0,47.1652,47.188,47.1652,47.1804,26163.0
2019-11-18 14:45:00,62.08,62.09,62.03,62.07,19866.0,47.1728,47.1804,47.1348,47.1652,19866.0
2019-11-18 14:50:00,62.06,62.07,62.03,62.06,19007.0,47.1576,47.1652,47.1348,47.1576,19007.0
2019-11-18 14:55:00,62.05,62.08,62.04,62.05,16908.0,47.15,47.1728,47.1424,47.15,16908.0
2019-11-18 15:00:00,62.05,62.07,62.02,62.03,24221.0,47.15,47.1652,47.1272,47.1348,24221.0
2019-11-18 15:05:00,62.03,62.03,61.97,61.99,11238.0,47.1348,47.1348,47.0892,47.1044,11238.0
2019-11-18 15:10:00,61.98,62.0,61.95,61.99,35262.0,47.0968,47.112,47.074,47.1044,35262.0
2019-11-18 15:15:00,61.99,62.0,61.93,61.95,21073.0,47.1044,47.112,47.0588,47.074,21073.0
2019-11-18 15:20:00,61.95,61.99,61.94,61.97,26252.0,47.074,47.1044,47.0664,47.0892,26252.0
2019-11-18 15:25:00,61.97,62.03,61.96,61.99,31432.0,47.0892,47.1348,47.0816,47.1044,31432.0
2019-11-18 15:30:00,61.99,61.99,61.92,61.96,24114.0,47.1044,47.1044,47.0513,47.0816,24114.0
2019-11-18 15:35:00,61.96,61.97,61.88,61.9,44620.0,47.0816,47.0892,47.0209,47.0361,44620.0
2019-11-18 15:40:00,61.9,61.91,61.85,61.88,31068.0,47.0361,47.0437,46.9981,47.0209,31068.0
2019-11-18 15:45:00,61.88,61.91,61.88,61.88,49384.0,47.0209,47.0437,47.0209,47.0209,49384.0
2019-11-18 15:50:00,61.87,61.96,61.87,61.95,74676.0,47.0133,47.0816,47.0133,47.074,74676.0
2019-11-18 15:55:00,61.95,62.04,61.85,61.92,211973.0,47.074,47.1424,46.9981,47.0513,211973.0
2019-11-19 09:30:00,62.14,62.16,61.49,61.5,114020.0,47.2184,47.2336,46.7245,46.7321,114020.0
2019-11-19 09:35:00,61.5,61.68,61.43,61.49,61133.0,46.7321,46.8689,46.6789,46.7245,61133.0
2019-11-19 09:40:00,61.48,61.65,61.44,61.63,45219.0,46.7169,46.8461,46.6865,46.8309,45219.0
2019-11-19 09:45:00,61.62,61.68,61.5,61.54,24184.0,46.8233,46.8689,46.7321,46.7625,24184.0
2019-11-19 09:50:00,61.54,61.64,61.44,61.62,33578.0,46.7625,46.8385,46.6865,46.8233,33578.0
2019-11-19 09:55:00,61.61,61.63,61.5,61.51,33688.0,46.8157,46.8309,46.7321,46.7397,33688.0
2019-11-19 10:00:00,61.53,61.53,61.2,61.28,115602.0,46.7549,46.7549,46.5041,46.5649,115602.0
2019-11-19 10:05:00,61.28,61.37,61.25,61.33,39315.0,46.5649,46.6333,46.5421,46.6029,39315.0
2019-11-19 10:10:00,61.33,61.37,61.25,61.26,39653.0,46.6029,46.6333,46.5421,46.5497,39653.0
2019-11-19 10:15:00,61.25,61.29,61.1,61.26,64040.0,46.5421,46.5725,46.4282,46.5497,64040.0
2019-11-19 10:20:00,61.25,61.28,61.19,61.2,32096.0,46.5421,46.5649,46.4965,46.5041,32096.0
2019-11-19 10:25:00,61.21,61.33,61.21,61.31,25730.0,46.5117,46.6029,46.5117,46.5877,25730.0
2019-11-19 10:30:00,61.31,61.32,61.2,61.21,25424.0,46.5877,46.5953,46.5041,46.5117,25424.0
2019-11-19 10:35:00,61.2,61.31,61.19,61.3,27765.0,46.5041,46.5877,46.4965,46.5801,27765.0
2019-11-19 10:40:00,61.3,61.31,61.18,61.2,17182.0,46.5801,46.5877,46.4889,46.5041,17182.0
2019-11-19 10:45:00,61.21,61.25,61.1,61.13,23129.0,46.5117,46.5421,46.4282,46.451,23129.0
2019-11-19 10:50:00,61.14,61.22,61.1,61.21,28208.0,46.4586,46.5193,46.4282,46.5117,28208.0
2019-11-19 10:55:00,61.21,61.29,61.18,61.28,25561.0,46.5117,46.5725,46.4889,46.5649,25561.0
2019-11-19 11:00:00,61.29,61.34,61.17,61.2,52178.0,46.5725,46.6105,46.4813,46.5041,52178.0
2019-11-19 11:05:00,61.2,61.24,61.16,61.17,23425.0,46.5041,46.5345,46.4737,46.4813,23425.0
2019-11-19 11:10:00,61.17,61.24,61.16,61.22,23162.0,46.4813,46.5345,46.4737,46.5193,23162.0
2019-11-19 11:15:00,61.22,61.37,61.21,61.37,47333.0,46.5193,46.6333,46.5117,46.6333,47333.0
2019-11-19 11:20:00,61.37,61.37,61.29,61.35,19836.0,46.6333,46.6333,46.5725,46.6181,19836.0
2019-11-19 11:25:00,61.35,61.43,61.34,61.41,14764.0,46.6181,46.6789,46.6105,46.6637,14764.0
2019-11-19 11:30:00,61.42,61.47,61.37,61.43,23873.0,46.6713,46.7093,46.6333,46.6789,23873.0
2019-11-19 11:35:00,61.44,61.68,61.42,61.64,42927.0,46.6865,46.8689,46.6713,46.8385,42927.0
2019-11-19 11:40:00,61.65,61.65,61.55,61.55,18691.0,46.8461,46.8461,46.7701,46.7701,18691.0
2019-11-19 11:45:00,61.55,61.59,61.5,61.53,32500.0,46.7701,46.8005,46.7321,46.7549,32500.0
2019-11-19 11:50:00,61.54,61.58,61.51,61.58,16190.0,46.7625,46.7929,46.7397,46.7929,16190.0
2019-11-19 11:55:00,61.58,61.65,61.52,61.64,39042.0,46.7929,46.8461,46.7473,46.8385,39042.0
2019-11-19 12:00:00,61.65,61.66,61.58,61.61,18988.0,46.8461,46.8537,46.7929,46.8157,18988.0
2019-11-19 12:05:00,61.61,61.68,61.54,61.68,35912.0,46.8157,46.8689,46.7625,46.8689,35912.0
2019-11-19 12:10:00,61.68,61.71,61.63,61.69,16752.0,46.8689,46.8917,46.8309,46.8765,16752.0
2019-11-19 12:15:00,61.69,61.73,61.68,61.69,12444.0,46.8765,46.9069,46.8689,46.8765,12444.0
2019-11-19 12:20:00,61.68,61.79,61.68,61.78,29094.0,46.8689,46.9525,46.8689,46.9449,29094.0
2019-11-19 12:25:00,61.78,61.78,61.66,61.69,20213.0,46.9449,46.9449,46.8537,46.8765,20213.0
2019-11-19 12:30:00,61.69,61.73,61.6,61.6,16280.0,46.8765,46.9069,46.8081,46.8081,16280.0
2019-11-19 12:35:00,61.6,61.75,61.57,61.75,48078.0,46.8081,46.9221,46.7853,46.9221,48078.0
2019-11-19 12:40:00,61.76,61.78,61.67,61.69,47249.0,46.9297,46.9449,46.8613,46.8765,47249.0
2019-11-19 12:45:00,61.67,61.74,61.65,61.73,12928.0,46.8613,46.9145,46.8461,46.9069,12928.0
2019-11-19 12:50:00,61.73,61.83,61.73,61.8,12122.0,46.9069,46.9829,46.9069,46.9601,12122.0
2019-11-19 12:55:00,61.8,61.83,61.8,61.81,13148.0,46.9601,46.9829,46.9601,46.9677,13148.0
2019-11-19 13:00:00,61.8,61.8,61.66,61.69,21146.0,46.9601,46.9601,46.8537,46.8765,21146.0
2019-11-19 13:05:00,61.7,61.74,61.68,61.7,17641.0,46.8841,46.9145,46.8689,46.8841,17641.0
2019-11-19 13:10:00,61.7,61.78,61.67,61.78,16369.0,46.8841,46.9449,46.8613,46.9449,16369.0
2019-11-19 13:15:00,61.78,61.8,61.74,61.75,25348.0,46.9449,46.9601,46.9145,46.9221,25348.0
2019-11-19 13:20:00,61.75,61.82,61.73,61.74,18158.0,46.9221,46.9753,46.9069,46.9145,18158.0
2019-11-19 13:25:00,61.75,61.79,61.74,61.76,11914.0,46.9221,46.9525,46.9145,46.9297,11914.0
2019-11-19 13:30:00,61.75,61.77,61.74,61.76,9618.0,46.9221,46.9373,46.9145,46.9297,9618.0
2019-11-19 13:35:00,61.77,61.78,61.73,61.73,21012.0,46.9373,46.9449,46.9069,46.9069,21012.0
2019-11-19 13:40:00,61.73,61.83,61.73,61.78,28440.0,46.9069,46.9829,46.9069,46.9449,28440.0
2019-11-19 13:45:00,61.79,61.79,61.74,61.77,11429.0,46.9525,46.9525,46.9145,46.9373,11429.0
2019-11-19 13:50:00,61.78,61.8,61.73,61.73,12067.0,46.9449,46.9601,46.9069,46.9069,12067.0
2019-11-19 13:55:00,61.73,61.76,61.72,61.73,15152.0,46.9069,46.9297,46.8993,46.9069,15152.0
2019-11-19 14:00:00,61.74,61.78,61.72,61.76,27129.0,46.9145,46.9449,46.8993,46.9297,27129.0
2019-11-19 14:05:00,61.76,61.76,61.63,61.64,17641.0,46.9297,46.9297,46.8309,46.8385,17641.0
2019-11-19 14:10:00,61.64,61.65,61.62,61.64,15583.0,46.8385,46.8461,46.8233,46.8385,15583.0
2019-11-19 14:15:00,61.64,61.65,61.55,61.55,18807.0,46.8385,46.8461,46.7701,46.7701,18807.0
2019-11-19 14:20:00,61.55,61.64,61.53,61.64,29410.0,46.7701,46.8385,46.7549,46.8385,29410.0
2019-11-19 14:25:00,61.64,61.64,61.6,61.62,21116.0,46.8385,46.8385,46.8081,46.8233,21116.0
2019-11-19 14:30:00,61.62,61.69,61.61,61.66,18314.0,46.8233,46.8765,46.8157,46.8537,18314.0
2019-11-19 14:35:00,61.64,61.66,61.61,61.62,15360.0,46.8385,46.8537,46.8157,46.8233,15360.0
2019-11-19 14:40:00,61.62,61.62,61.57,61.58,14031.0,46.8233,46.8233,46.7853,46.7929,14031.0
2019-11-19 14:45:00,61.57,61.62,61.57,61.61,10764.0,46.7853,46.8233,46.7853,46.8157,10764.0
2019-11-19 14:50:00,61.6,61.61,61.51,61.52,20242.0,46.8081,46.8157,46.7397,46.7473,20242.0
2019-11-19 14:55:00,61.52,61.61,61.52,61.61,92124.0,46.7473,46.8157,46.7473,46.8157,92124.0
2019-11-19 15:00:00,61.61,61.66,61.61,61.64,28781.0,46.8157,46.8537,46.8157,46.8385,28781.0
2019-11-19 15:05:00,61.64,61.65,61.62,61.63,12469.0,46.8385,46.8461,46.8233,46.8309,12469.0
2019-11-19 15:10:00,61.63,61.65,61.59,61.61,24689.0,46.8309,46.8461,46.8005,46.8157,24689.0
2019-11-19 15:15:00,61.6,61.63,61.59,61.62,19309.0,46.8081,46.8309,46.8005,46.8233,19309.0
2019-11-19 15:20:00,61.61,61.63,61.54,61.55,30528.0,46.8157,46.8309,46.7625,46.7701,30528.0
2019-11-19 15:25:00,61.54,61.55,61.47,61.51,66080.0,46.7625,46.7701,46.7093,46.7397,66080.0
2019-11-19 15:30:00,61.51,61.52,61.43,61.49,60092.0,46.7397,46.7473,46.6789,46.7245,60092.0
2019-11-19 15:35:00,61.49,61.59,61.45,61.56,83720.0,46.7245,46.8005,46.6941,46.7777,83720.0
2019-11-19 15:40:00,61.57,61.6,61.53,61.54,35061.0,46.7853,46.8081,46.7549,46.7625,35061.0
2019-11-19 15:45:00,61.54,61.59,61.48,61.5,62872.0,46.7625,46.8005,46.7169,46.7321,62872.0
2019-11-19 15:50:00,61.49,61.49,61.42,61.44,76867.0,46.7245,46.7245,46.6713,46.6865,76867.0
2019-11-19 15:55:00,61.45,61.49,61.38,61.46,145752.0,46.6941,46.7245,46.6409,46.7017,145752.0
2019-11-20 09:30:00,61.21,61.21,60.76,61.1,114288.0,46.5117,46.5117,46.1698,46.4282,114288.0
2019-11-20 09:35:00,61.06,61.27,60.84,61.26,30013.0,46.3978,46.5573,46.2306,46.5497,30013.0
2019-11-20 09:40:00,61.24,61.24,60.87,60.98,40547.0,46.5345,46.5345,46.2534,46.337,40547.0
2019-11-20 09:45:00,61.0,61.1,60.92,61.09,31405.0,46.3522,46.4282,46.2914,46.4206,31405.0
2019-11-20 09:50:00,61.12,61.24,61.06,61.15,37952.0,46.4434,46.5345,46.3978,46.4661,37952.0
2019-11-20 09:55:00,61.16,61.25,61.01,61.09,31580.0,46.4737,46.5421,46.3598,46.4206,31580.0
2019-11-20 10:00:00,61.1,61.15,61.02,61.07,21012.0,46.4282,46.4661,46.3674,46.4054,21012.0
2019-11-20 10:05:00,61.05,61.12,61.02,61.09,21601.0,46.3902,46.4434,46.3674,46.4206,21601.0
2019-11-20 10:10:00,61.09,61.1,61.02,61.07,18967.0,46.4206,46.4282,46.3674,46.4054,18967.0
2019-11-20 10:15:00,61.07,61.16,61.04,61.14,58390.0,46.4054,46.4737,46.3826,46.4586,58390.0
2019-11-20 10:20:00,61.13,61.15,61.05,61.06,21653.0,46.451,46.4661,46.3902,46.3978,21653.0
2019-11-20 10:25:00,61.04,61.11,61.04,61.07,35100.0,46.3826,46.4358,46.3826,46.4054,35100.0
2019-11-20 10:30:00,61.08,61.21,61.07,61.15,80202.0,46.413,46.5117,46.4054,46.4661,80202.0
2019-11-20 10:35:00,61.18,61.21,61.12,61.17,33040.0,46.4889,46.5117,46.4434,46.4813,33040.0
2019-11-20 10:40:00,61.16,61.28,61.14,61.27,45356.0,46.4737,46.5649,46.4586,46.5573,45356.0
2019-11-20 10:45:00,61.27,61.38,61.27,61.37,14995.0,46.5573,46.6409,46.5573,46.6333,14995.0
2019-11-20 10:50:00,61.37,61.4,61.27,61.35,45886.0,46.6333,46.6561,46.5573,46.6181,45886.0
2019-11-20 10:55:00,61.36,61.41,61.29,61.36,27800.0,46.6257,46.6637,46.5725,46.6257,27800.0
2019-11-20 11:00:00,61.36,61.46,61.35,61.44,21828.0,46.6257,46.7017,46.6181,46.6865,21828.0
2019-11-20 11:05:00,61.45,61.47,61.34,61.36,18404.0,46.6941,46.7093,46.6105,46.6257,18404.0
2019-11-20 11:10:00,61.35,61.38,61.27,61.37,14264.0,46.6181,46.6409,46.5573,46.6333,14264.0
2019-11-20 11:15:00,61.37,61.5,61.36,61.37,29607.0,46.6333,46.7321,46.6257,46.6333,29607.0
2019-11-20 11:20:00,61.37,61.53,61.37,61.51,17740.0,46.6333,46.7549,46.6333,46.7397,17740.0
2019-11-20 11:25:00,61.52,61.52,61.44,61.44,20566.0,46.7473,46.7473,46.6865,46.6865,20566.0
2019-11-20 11:30:00,61.43,61.46,61.35,61.44,29777.0,46.6789,46.7017,46.6181,46.6865,29777.0
2019-11-20 11:35:00,61.44,61.51,61.43,61.47,25780.0,46.6865,46.7397,46.6789,46.7093,25780.0
2019-11-20 11:40:00,61.47,61.47,61.38,61.45,16829.0,46.7093,46.7093,46.6409,46.6941,16829.0
2019-11-20 11:45:00,61.44,61.5,61.43,61.46,16257.0,46.6865,46.7321,46.6789,46.7017,16257.0
2019-11-20 11:50:00,61.46,61.46,61.34,61.37,14140.0,46.7017,46.7017,46.6105,46.6333,14140.0
2019-11-20 11:55:00,61.38,61.46,61.38,61.44,11504.0,46.6409,46.7017,46.6409,46.6865,11504.0
2019-11-20 12:00:00,61.43,61.47,61.39,61.43,12494.0,46.6789,46.7093,46.6485,46.6789,12494.0
2019-11-20 12:05:00,61.42,61.45,61.35,61.37,7027.0,46.6713,46.6941,46.6181,46.6333,7027.0
2019-11-20 12:10:00,61.37,61.37,61.29,61.3,18085.0,46.6333,46.6333,46.5725,46.5801,18085.0
2019-11-20 12:15:00,61.3,61.33,61.28,61.31,11491.0,46.5801,46.6029,46.5649,46.5877,11491.0
2019-11-20 12:20:00,61.32,61.36,61.29,61.32,8314.0,46.5953,46.6257,46.5725,46.5953,8314.0
2019-11-20 12:25:00,61.31,61.36,61.31,61.36,11831.0,46.5877,46.6257,46.5877,46.6257,11831.0
2019-11-20 12:30:00,61.36,61.38,61.32,61.33,8370.0,46.6257,46.6409,46.5953,46.6029,8370.0
2019-11-20 12:35:00,61.34,61.37,61.28,61.29,10343.0,46.6105,46.6333,46.5649,46.5725,10343.0
2019-11-20 12:40:00,61.28,61.36,61.27,61.32,12609.0,46.5649,46.6257,46.5573,46.5953,12609.0
2019-11-20 12:45:00,61.33,61.35,61.3,61.33,9792.0,46.6029,46.6181,46.5801,46.6029,9792.0
2019-11-20 12:50:00,61.34,61.36,61.19,61.21,17848.0,46.6105,46.6257,46.4965,46.5117,17848.0
2019-11-20 12:55:00,61.2,61.2,60.91,61.08,76020.0,46.5041,46.5041,46.2838,46.413,76020.0
2019-11-20 13:00:00,61.07,61.07,60.93,60.95,28739.0,46.4054,46.4054,46.299,46.3142,28739.0
2019-11-20 13:05:00,60.94,60.95,60.72,60.82,46510.0,46.3066,46.3142,46.1394,46.2154,46510.0
2019-11-20 13:10:00,60.8,60.85,60.73,60.75,37110.0,46.2002,46.2382,46.147,46.1622,37110.0
2019-11-20 13:15:00,60.75,60.8,60.68,60.7,29372.0,46.1622,46.2002,46.109,46.1242,29372.0
2019-11-20 13:20:00,60.73,60.8,60.68,60.72,25190.0,46.147,46.2002,46.109,46.1394,25190.0
2019-11-20 13:25:00,60.73,60.85,60.73,60.78,19381.0,46.147,46.2382,46.147,46.185,19381.0
2019-11-20 13:30:00,60.79,60.81,60.74,60.81,17953.0,46.1926,46.2078,46.1546,46.2078,17953.0
2019-11-20 13:35:00,60.8,60.83,60.74,60.75,20071.0,46.2002,46.223,46.1546,46.1622,20071.0
2019-11-20 13:40:00,60.75,60.78,60.73,60.73,20659.0,46.1622,46.185,46.147,46.147,20659.0
2019-11-20 13:45:00,60.73,60.81,60.73,60.8,11822.0,46.147,46.2078,46.147,46.2002,11822.0
2019-11-20 13:50:00,60.8,60.98,60.76,60.88,31324.0,46.2002,46.337,46.1698,46.261,31324.0
2019-11-20 13:55:00,60.89,60.93,60.82,60.92,19435.0,46.2686,46.299,46.2154,46.2914,19435.0
2019-11-20 14:00:00,60.9,60.97,60.89,60.92,18865.0,46.2762,46.3294,46.2686,46.2914,18865.0
2019-11-20 14:05:00,60.89,60.95,60.87,60.94,18977.0,46.2686,46.3142,46.2534,46.3066,18977.0
2019-11-20 14:10:00,60.94,60.97,60.92,60.95,13942.0,46.3066,46.3294,46.2914,46.3142,13942.0
2019-11-20 14:15:00,60.94,60.97,60.9,60.94,27282.0,46.3066,46.3294,46.2762,46.3066,27282.0
2019-11-20 14:20:00,60.95,60.96,60.91,60.96,15671.0,46.3142,46.3218,46.2838,46.3218,15671.0
2019-11-20 14:25:00,60.96,61.03,60.95,61.01,19256.0,46.3218,46.375,46.3142,46.3598,19256.0
2019-11-20 14:30:00,61.01,61.05,61.0,61.02,14931.0,46.3598,46.3902,46.3522,46.3674,14931.0
2019-11-20 14:35:00,61.02,61.06,61.01,61.04,24488.0,46.3674,46.3978,46.3598,46.3826,24488.0
2019-11-20 14:40:00,61.05,61.2,61.04,61.2,61812.0,46.3902,46.5041,46.3826,46.5041,61812.0
2019-11-20 14:45:00,61.19,61.19,61.08,61.12,21611.0,46.4965,46.4965,46.413,46.4434,21611.0
2019-11-20 14:50:00,61.12,61.17,61.11,61.15,36632.0,46.4434,46.4813,46.4358,46.4661,36632.0
2019-11-20 14:55:00,61.15,61.21,61.15,61.18,28217.0,46.4661,46.5117,46.4661,46.4889,28217.0
2019-11-20 15:00:00,61.18,61.23,61.17,61.19,24548.0,46.4889,46.5269,46.4813,46.4965,24548.0
2019-11-20 15:05:00,61.18,61.22,61.15,61.21,12898.0,46.4889,46.5193,46.4661,46.5117,12898.0
2019-11-20 15:10:00,61.22,61.25,61.19,61.19,27018.0,46.5193,46.5421,46.4965,46.4965,27018.0
2019-11-20 15:15:00,61.18,61.22,61.14,61.18,52404.0,46.4889,46.5193,46.4586,46.4889,52404.0
2019-11-20 15:20:00,61.18,61.19,61.08,61.12,97761.0,46.4889,46.4965,46.413,46.4434,97761.0
2019-11-20 15:25:00,61.13,61.2,61.12,61.17,71603.0,46.451,46.5041,46.4434,46.4813,71603.0
2019-11-20 15:30:00,61.17,61.21,61.17,61.2,53597.0,46.4813,46.5117,46.4813,46.5041,53597.0
2019-11-20 15:35:00,61.19,61.21,61.13,61.19,36481.0,46.4965,46.5117,46.451,46.4965,36481.0
2019-11-20 15:40:00,61.19,61.27,61.19,61.25,69502.0,46.4965,46.5573,46.4965,46.5421,69502.0
2019-11-20 15:45:00,61.25,61.26,61.22,61.23,36525.0,46.5421,46.5497,46.5193,46.5269,36525.0
2019-11-20 15:50:00,61.24,61.4,61.24,61.37,184589.0,46.5345,46.6561,46.5345,46.6333,184589.0
2019-11-20 15:55:00,61.38,61.39,61.3,61.37,377320.0,46.6409,46.6485,46.5801,46.6333,377320.0
2019-11-21 09:30:00,61.36,61.42,61.0,61.1,79179.0,46.6257,46.6713,46.3522,46.4282,79179.0
2019-11-21 09:35:00,61.1,61.36,60.97,61.11,32640.0,46.4282,46.6257,46.3294,46.4358,32640.0
2019-11-21 09:40:00,61.12,61.25,61.02,61.15,46281.0,46.4434,46.5421,46.3674,46.4661,46281.0
2019-11-21 09:45:00,61.15,61.41,61.13,61.2,53478.0,46.4661,46.6637,46.451,46.5041,53478.0
2019-11-21 09:50:00,61.2,61.22,61.06,61.13,60393.0,46.5041,46.5193,46.3978,46.451,60393.0
2019-11-21 09:55:00,61.15,61.18,61.03,61.13,34822.0,46.4661,46.4889,46.375,46.451,34822.0
2019-11-21 10:00:00,61.12,61.17,60.99,61.03,53025.0,46.4434,46.4813,46.3446,46.375,53025.0
2019-11-21 10:05:00,61.02,61.04,60.91,60.92,44134.0,46.3674,46.3826,46.2838,46.2914,44134.0
2019-11-21 10:10:00,60.93,60.96,60.84,60.84,53912.0,46.299,46.3218,46.2306,46.2306,53912.0
2019-11-21 10:15:00,60.85,60.88,60.61,60.61,35965.0,46.2382,46.261,46.0558,46.0558,35965.0
2019-11-21 10:20:00,60.6,60.65,60.46,60.65,54592.0,46.0482,46.0862,45.9418,46.0862,54592.0
2019-11-21 10:25:00,60.65,60.76,60.62,60.74,43391.0,46.0862,46.1698,46.0634,46.1546,43391.0
2019-11-21 10:30:00,60.74,60.86,60.71,60.82,27089.0,46.1546,46.2458,46.1318,46.2154,27089.0
2019-11-21 10:35:00,60.81,60.86,60.74,60.81,43564.0,46.2078,46.2458,46.1546,46.2078,43564.0
2019-11-21 10:40:00,60.83,61.03,60.83,61.02,26697.0,46.223,46.375,46.223,46.3674,26697.0
2019-11-21 10:45:00,61.02,61.06,60.98,61.03,29543.0,46.3674,46.3978,46.337,46.375,29543.0
2019-11-21 10:50:00,61.01,61.03,60.93,60.94,22783.0,46.3598,46.375,46.299,46.3066,22783.0
2019-11-21 10:55:00,60.95,61.02,60.93,61.0,23291.0,46.3142,46.3674,46.299,46.3522,23291.0
2019-11-21 11:00:00,61.0,61.01,60.91,60.97,34316.0,46.3522,46.3598,46.2838,46.3294,34316.0
2019-11-21 11:05:00,60.96,60.98,60.92,60.94,20457.0,46.3218,46.337,46.2914,46.3066,20457.0
2019-11-21 11:10:00,60.95,60.98,60.81,60.82,21799.0,46.3142,46.337,46.2078,46.2154,21799.0
2019-11-21 11:15:00,60.82,60.95,60.8,60.95,26182.0,46.2154,46.3142,46.2002,46.3142,26182.0
2019-11-21 11:20:00,60.95,61.0,60.94,61.0,17209.0,46.3142,46.3522,46.3066,46.3522,17209.0
2019-11-21 11:25:00,61.01,61.03,60.91,60.92,27986.0,46.3598,46.375,46.2838,46.2914,27986.0
2019-11-21 11:30:00,60.9,60.95,60.88,60.88,33460.0,46.2762,46.3142,46.261,46.261,33460.0
2019-11-21 11:35:00,60.89,60.95,60.87,60.94,14746.0,46.2686,46.3142,46.2534,46.3066,14746.0
2019-11-21 11:40:00,60.94,60.96,60.91,60.96,16176.0,46.3066,46.3218,46.2838,46.3218,16176.0
2019-11-21 11:45:00,60.95,61.03,60.94,60.98,20911.0,46.3142,46.375,46.3066,46.337,20911.0
2019-11-21 11:50:00,60.99,61.02,60.93,60.96,18324.0,46.3446,46.3674,46.299,46.3218,18324.0
2019-11-21 11:55:00,60.96,60.98,60.86,60.87,23117.0,46.3218,46.337,46.2458,46.2534,23117.0
2019-11-21 12:00:00,60.87,60.95,60.83,60.94,31349.0,46.2534,46.3142,46.223,46.3066,31349.0
2019-11-21 12:05:00,60.95,60.97,60.93,60.96,50926.0,46.3142,46.3294,46.299,46.3218,50926.0
2019-11-21 12:10:00,60.96,61.0,60.91,60.92,42640.0,46.3218,46.3522,46.2838,46.2914,42640.0
2019-11-21 12:15:00,60.93,61.09,60.92,61.09,36995.0,46.299,46.4206,46.2914,46.4206,36995.0
2019-11-21 12:20:00,61.08,61.08,60.99,61.01,34493.0,46.413,46.413,46.3446,46.3598,34493.0
2019-11-21 12:25:00,61.01,61.01,60.92,60.92,38705.0,46.3598,46.3598,46.2914,46.2914,38705.0
2019-11-21 12:30:00,60.93,60.99,60.89,60.96,9235.0,46.299,46.3446,46.2686,46.3218,9235.0
2019-11-21 12:35:00,60.95,61.0,60.95,60.98,11457.0,46.3142,46.3522,46.3142,46.337,11457.0
2019-11-21 12:40:00,60.99,61.07,60.97,61.06,16437.0,46.3446,46.4054,46.3294,46.3978,16437.0
2019-11-21 12:45:00,61.05,61.1,61.03,61.08,9417.0,46.3902,46.4282,46.375,46.413,9417.0
2019-11-21 12:50:00,61.09,61.09,60.99,61.01,22070.0,46.4206,46.4206,46.3446,46.3598,22070.0
2019-11-21 12:55:00,61.01,61.02,60.97,61.0,18862.0,46.3598,46.3674,46.3294,46.3522,18862.0
2019-11-21 13:00:00,60.99,61.01,60.98,60.99,23514.0,46.3446,46.3598,46.337,46.3446,23514.0
2019-11-21 13:05:00,60.99,61.01,60.98,60.99,40040.0,46.3446,46.3598,46.337,46.3446,40040.0
2019-11-21 13:10:00,61.0,61.02,60.99,61.0,16560.0,46.3522,46.3674,46.3446,46.3522,16560.0
2019-11-21 13:15:00,61.01,61.01,60.98,61.0,8139.0,46.3598,46.3598,46.337,46.3522,8139.0
2019-11-21 13:20:00,61.0,61.01,60.94,60.97,12549.0,46.3522,46.3598,46.3066,46.3294,12549.0
2019-11-21 13:25:00,60.97,60.99,60.93,60.95,9110.0,46.3294,46.3446,46.299,46.3142,9110.0
2019-11-21 13:30:00,60.94,60.95,60.9,60.91,19858.0,46.3066,46.3142,46.2762,46.2838,19858.0
2019-11-21 13:35:00,60.91,60.93,60.89,60.93,12193.0,46.2838,46.299,46.2686,46.299,12193.0
2019-11-21 13:40:00,60.95,60.96,60.92,60.94,23209.0,46.3142,46.3218,46.2914,46.3066,23209.0
2019-11-21 13:45:00,60.93,60.95,60.93,60.94,8752.0,46.299,46.3142,46.299,46.3066,8752.0
2019-11-21 13:50:00,60.94,60.98,60.94,60.97,17874.0,46.3066,46.337,46.3066,46.3294,17874.0
2019-11-21 13:55:00,60.97,60.97,60.93,60.95,20221.0,46.3294,46.3294,46.299,46.3142,20221.0
2019-11-21 14:00:00,60.95,60.96,60.8,60.83,20848.0,46.3142,46.3218,46.2002,46.223,20848.0
2019-11-21 14:05:00,60.84,60.91,60.82,60.85,26101.0,46.2306,46.2838,46.2154,46.2382,26101.0
2019-11-21 14:10:00,60.85,60.85,60.77,60.82,26312.0,46.2382,46.2382,46.1774,46.2154,26312.0
2019-11-21 14:15:00,60.82,60.82,60.8,60.82,18985.0,46.2154,46.2154,46.2002,46.2154,18985.0
2019-11-21 14:20:00,60.81,60.87,60.8,60.86,19734.0,46.2078,46.2534,46.2002,46.2458,19734.0
2019-11-21 14:25:00,60.85,60.86,60.8,60.81,16414.0,46.2382,46.2458,46.2002,46.2078,16414.0
2019-11-21 14:30:00,60.82,60.83,60.77,60.83,16265.0,46.2154,46.223,46.1774,46.223,16265.0
2019-11-21 14:35:00,60.82,60.82,60.73,60.76,30390.0,46.2154,46.2154,46.147,46.1698,30390.0
2019-11-21 14:40:00,60.76,60.76,60.66,60.66,46769.0,46.1698,46.1698,46.0938,46.0938,46769.0
2019-11-21 14:45:00,60.66,60.7,60.64,60.7,32990.0,46.0938,46.1242,46.0786,46.1242,32990.0
2019-11-21 14:50:00,60.7,60.81,60.67,60.75,52852.0,46.1242,46.2078,46.1014,46.1622,52852.0
2019-11-21 14:55:00,60.75,60.78,60.74,60.75,23737.0,46.1622,46.185,46.1546,46.1622,23737.0
2019-11-21 15:00:00,60.76,60.8,60.75,60.76,14003.0,46.1698,46.2002,46.1622,46.1698,14003.0
2019-11-21 15:05:00,60.76,60.79,60.72,60.75,25999.0,46.1698,46.1926,46.1394,46.1622,25999.0
2019-11-21 15:10:00,60.75,60.79,60.73,60.79,26821.0,46.1622,46.1926,46.147,46.1926,26821.0
2019-11-21 15:15:00,60.78,60.78,60.75,60.78,20122.0,46.185,46.185,46.1622,46.185,20122.0
2019-11-21 15:20:00,60.78,60.85,60.76,60.8,40790.0,46.185,46.2382,46.1698,46.2002,40790.0
2019-11-21 15:25:00,60.8,60.81,60.75,60.8,25047.0,46.2002,46.2078,46.1622,46.2002,25047.0
2019-11-21 15:30:00,60.8,60.81,60.76,60.78,40134.0,46.2002,46.2078,46.1698,46.185,40134.0
2019-11-21 15:35:00,60.78,60.78,60.71,60.73,50887.0,46.185,46.185,46.1318,46.147,50887.0
2019-11-21 15:40:00,60.73,60.78,60.69,60.76,65147.0,46.147,46.185,46.1166,46.1698,65147.0
2019-11-21 15:45:00,60.76,60.77,60.71,60.71,46091.0,46.1698,46.1774,46.1318,46.1318,46091.0
2019-11-21 15:50:00,60.71,60.71,60.55,60.58,134104.0,46.1318,46.1318,46.0102,46.033,134104.0
2019-11-21 15:55:00,60.6,60.66,60.57,60.6,323667.0,46.0482,46.0938,46.0254,46.0482,323667.0
2019-11-22 09:30:00,60.97,61.0,60.65,60.91,116316.0,46.3294,46.3522,46.0862,46.2838,116316.0
2019-11-22 09:35:00,60.93,61.17,60.86,61.02,39970.0,46.299,46.4813,46.2458,46.3674,39970.0
2019-11-22 09:40:00,61.0,61.09,61.0,61.02,64791.0,46.3522,46.4206,46.3522,46.3674,64791.0
2019-11-22 09:45:00,61.03,61.28,61.01,61.13,51556.0,46.375,46.5649,46.3598,46.451,51556.0
2019-11-22 09:50:00,61.15,61.22,61.05,61.05,30149.0,46.4661,46.5193,46.3902,46.3902,30149.0
2019-11-22 09:55:00,61.04,61.12,60.99,61.0,88239.0,46.3826,46.4434,46.3446,46.3522,88239.0
2019-11-22 10:00:00,61.0,61.06,60.92,60.92,131608.0,46.3522,46.3978,46.2914,46.2914,131608.0
2019-11-22 10:05:00,60.92,60.97,60.78,60.78,28124.0,46.2914,46.3294,46.185,46.185,28124.0
2019-11-22 10:10:00,60.78,60.86,60.71,60.73,23162.0,46.185,46.2458,46.1318,46.147,23162.0
2019-11-22 10:15:00,60.75,60.79,60.68,60.7,21817.0,46.1622,46.1926,46.109,46.1242,21817.0
2019-11-22 10:20:00,60.7,60.74,60.64,60.68,17061.0,46.1242,46.1546,46.0786,46.109,17061.0
2019-11-22 10:25:00,60.67,60.71,60.55,60.57,41887.0,46.1014,46.1318,46.0102,46.0254,41887.0
2019-11-22 10:30:00,60.55,60.68,60.53,60.59,48511.0,46.0102,46.109,45.995,46.0406,48511.0
2019-11-22 10:35:00,60.59,60.59,60.47,60.52,29927.0,46.0406,46.0406,45.9494,45.9874,29927.0
2019-11-22 10:40:00,60.51,60.59,60.49,60.56,21721.0,45.9798,46.0406,45.9646,46.0178,21721.0
2019-11-22 10:45:00,60.54,60.6,60.51,60.54,21910.0,46.0026,46.0482,45.9798,46.0026,21910.0
2019-11-22 10:50:00,60.53,60.59,60.48,60.51,29584.0,45.995,46.0406,45.957,45.9798,29584.0
2019-11-22 10:55:00,60.5,60.66,60.48,60.56,23371.0,45.9722,46.0938,45.957,46.0178,23371.0
2019-11-22 11:00:00,60.55,60.61,60.44,60.48,29396.0,46.0102,46.0558,45.9266,45.957,29396.0
2019-11-22 11:05:00,60.47,60.56,60.41,60.55,16709.0,45.9494,46.0178,45.9038,46.0102,16709.0
2019-11-22 11:10:00,60.56,60.62,60.48,60.51,13533.0,46.0178,46.0634,45.957,45.9798,13533.0
2019-11-22 11:15:00,60.52,60.53,60.46,60.52,25737.0,45.9874,45.995,45.9418,45.9874,25737.0
2019-11-22 11:20:00,60.52,60.61,60.51,60.56,18806.0,45.9874,46.0558,45.9798,46.0178,18806.0
2019-11-22 11:25:00,60.56,60.64,60.54,60.59,20333.0,46.0178,46.0786,46.0026,46.0406,20333.0
2019-11-22 11:30:00,60.6,60.62,60.55,60.57,18801.0,46.0482,46.0634,46.0102,46.0254,18801.0
2019-11-22 11:35:00,60.59,60.72,60.59,60.67,14255.0,46.0406,46.1394,46.0406,46.1014,14255.0
2019-11-22 11:40:00,60.67,60.68,60.61,60.64,12169.0,46.1014,46.109,46.0558,46.0786,12169.0
2019-11-22 11:45:00,60.65,60.72,60.64,60.72,13619.0,46.0862,46.1394,46.0786,46.1394,13619.0
2019-11-22 11:50:00,60.72,60.78,60.72,60.74,12881.0,46.1394,46.185,46.1394,46.1546,12881.0
2019-11-22 11:55:00,60.72,60.77,60.7,60.76,14508.0,46.1394,46.1774,46.1242,46.1698,14508.0
2019-11-22 12:00:00,60.77,60.85,60.77,60.84,9719.0,46.1774,46.2382,46.1774,46.2306,9719.0
2019-11-22 12:05:00,60.85,60.88,60.82,60.83,20860.0,46.2382,46.261,46.2154,46.223,20860.0
2019-11-22 12:10:00,60.81,60.85,60.76,60.77,21025.0,46.2078,46.2382,46.1698,46.1774,21025.0
2019-11-22 12:15:00,60.76,60.8,60.73,60.76,15280.0,46.1698,46.2002,46.147,46.1698,15280.0
2019-11-22 12:20:00,60.75,60.82,60.73,60.8,22099.0,46.1622,46.2154,46.147,46.2002,22099.0
2019-11-22 12:25:00,60.8,60.83,60.78,60.82,10408.0,46.2002,46.223,46.185,46.2154,10408.0
2019-11-22 12:30:00,60.82,60.83,60.73,60.76,22659.0,46.2154,46.223,46.147,46.1698,22659.0
2019-11-22 12:35:00,60.75,60.81,60.73,60.78,6878.0,46.1622,46.2078,46.147,46.185,6878.0
2019-11-22 12:40:00,60.8,60.84,60.79,60.8,10146.0,46.2002,46.2306,46.1926,46.2002,10146.0
2019-11-22 12:45:00,60.8,60.81,60.7,60.73,19998.0,46.2002,46.2078,46.1242,46.147,19998.0
2019-11-22 12:50:00,60.72,60.78,60.72,60.73,8872.0,46.1394,46.185,46.1394,46.147,8872.0
2019-11-22 12:55:00,60.73,60.77,60.73,60.76,15208.0,46.147,46.1774,46.147,46.1698,15208.0
2019-11-22 13:00:00,60.76,60.77,60.73,60.74,21315.0,46.1698,46.1774,46.147,46.1546,21315.0
2019-11-22 13:05:00,60.74,60.74,60.68,60.68,13890.0,46.1546,46.1546,46.109,46.109,13890.0
2019-11-22 13:10:00,60.68,60.7,60.66,60.68,20615.0,46.109,46.1242,46.0938,46.109,20615.0
2019-11-22 13:15:00,60.69,60.73,60.66,60.73,10222.0,46.1166,46.147,46.0938,46.147,10222.0
2019-11-22 13:20:00,60.72,60.72,60.68,60.71,19890.0,46.1394,46.1394,46.109,46.1318,19890.0
2019-11-22 13:25:00,60.7,60.71,60.63,60.64,13232.0,46.1242,46.1318,46.071,46.0786,13232.0
2019-11-22 13:30:00,60.64,60.67,60.62,60.62,10651.0,46.0786,46.1014,46.0634,46.0634,10651.0
2019-11-22 13:35:00,60.63,60.63,60.55,60.55,27265.0,46.071,46.071,46.0102,46.0102,27265.0
2019-11-22 13:40:00,60.56,60.56,60.49,60.5,34888.0,46.0178,46.0178,45.9646,45.9722,34888.0
2019-11-22 13:45:00,60.5,60.6,60.5,60.57,16319.0,45.9722,46.0482,45.9722,46.0254,16319.0
2019-11-22 13:50:00,60.57,60.63,60.51,60.62,27501.0,46.0254,46.071,45.9798,46.0634,27501.0
2019-11-22 13:55:00,60.63,60.66,60.6,60.65,20564.0,46.071,46.0938,46.0482,46.0862,20564.0
2019-11-22 14:00:00,60.65,60.65,60.55,60.56,26460.0,46.0862,46.0862,46.0102,46.0178,26460.0
2019-11-22 14:05:00,60.57,60.6,60.56,60.56,23369.0,46.0254,46.0482,46.0178,46.0178,23369.0
2019-11-22 14:10:00,60.56,60.62,60.55,60.61,21896.0,46.0178,46.0634,46.0102,46.0558,21896.0
2019-11-22 14:15:00,60.6,60.61,60.58,60.59,17253.0,46.0482,46.0558,46.033,46.0406,17253.0
2019-11-22 14:20:00,60.59,60.6,60.55,60.55,32686.0,46.0406,46.0482,46.0102,46.0102,32686.0
2019-11-22 14:25:00,60.56,60.6,60.55,60.56,28272.0,46.0178,46.0482,46.0102,46.0178,28272.0
2019-11-22 14:30:00,60.55,60.6,60.53,60.53,23773.0,46.0102,46.0482,45.995,45.995,23773.0
2019-11-22 14:35:00,60.52,60.68,60.49,60.67,272815.0,45.9874,46.109,45.9646,46.1014,272815.0
2019-11-22 14:40:00,60.66,60.69,60.62,60.63,29471.0,46.0938,46.1166,46.0634,46.071,29471.0
2019-11-22 14:45:00,60.62,60.65,60.58,60.6,27332.0,46.0634,46.0862,46.033,46.0482,27332.0
2019-11-22 14:50:00,60.59,60.6,60.5,60.5,29541.0,46.0406,46.0482,45.9722,45.9722,29541.0
2019-11-22 14:55:00,60.5,60.51,60.45,60.47,29453.0,45.9722,45.9798,45.9342,45.9494,29453.0
2019-11-22 15:00:00,60.47,60.54,60.46,60.52,22410.0,45.9494,46.0026,45.9418,45.9874,22410.0
2019-11-22 15:05:00,60.51,60.56,60.5,60.53,26416.0,45.9798,46.0178,45.9722,45.995,26416.0
2019-11-22 15:10:00,60.53,60.6,60.52,60.6,21639.0,45.995,46.0482,45.9874,46.0482,21639.0
2019-11-22 15:15:00,60.6,60.62,60.58,60.59,44750.0,46.0482,46.0634,46.033,46.0406,44750.0
2019-11-22 15:20:00,60.59,60.62,60.59,60.6,17102.0,46.0406,46.0634,46.0406,46.0482,17102.0
2019-11-22 15:25:00,60.6,60.63,60.59,60.63,23652.0,46.0482,46.071,46.0406,46.071,23652.0
2019-11-22 15:30:00,60.62,60.66,60.6,60.6,26662.0,46.0634,46.0938,46.0482,46.0482,26662.0
2019-11-22 15:35:00,60.6,60.66,60.6,60.65,26260.0,46.0482,46.0938,46.0482,46.0862,26260.0
2019-11-22 15:40:00,60.64,60.64,60.54,60.54,46054.0,46.0786,46.0786,46.0026,46.0026,46054.0
2019-11-22 15:45:00,60.54,60.56,60.47,60.47,78494.0,46.0026,46.0178,45.9494,45.9494,78494.0
2019-11-22 15:50:00,60.47,60.54,60.45,60.53,76743.0,45.9494,46.0026,45.9342,45.995,76743.0
2019-11-22 15:55:00,60.52,60.61,60.52,60.6,184326.0,45.9874,46.0558,45.9874,46.0482,184326.0
2019-11-25 09:30:00,60.69,60.83,60.64,60.77,70139.0,46.1166,46.223,46.0786,46.1774,70139.0
2019-11-25 09:35:00,60.8,60.99,60.64,60.64,37677.0,46.2002,46.3446,46.0786,46.0786,37677.0
2019-11-25 09:40:00,60.67,60.81,60.59,60.73,32472.0,46.1014,46.2078,46.0406,46.147,32472.0
2019-11-25 09:45:00,60.74,60.95,60.74,60.9,35868.0,46.1546,46.3142,46.1546,46.2762,35868.0
2019-11-25 09:50:00,60.89,60.92,60.76,60.76,33743.0,46.2686,46.2914,46.1698,46.1698,33743.0
2019-11-25 09:55:00,60.78,60.81,60.73,60.74,20761.0,46.185,46.2078,46.147,46.1546,20761.0
2019-11-25 10:00:00,60.76,60.88,60.73,60.85,27683.0,46.1698,46.261,46.147,46.2382,27683.0
2019-11-25 10:05:00,60.85,60.95,60.82,60.93,26054.0,46.2382,46.3142,46.2154,46.299,26054.0
2019-11-25 10:10:00,60.94,61.05,60.92,60.96,37729.0,46.3066,46.3902,46.2914,46.3218,37729.0
2019-11-25 10:15:00,60.96,61.05,60.95,60.97,20313.0,46.3218,46.3902,46.3142,46.3294,20313.0
2019-11-25 10:20:00,60.96,60.99,60.93,60.96,28607.0,46.3218,46.3446,46.299,46.3218,28607.0
2019-11-25 10:25:00,60.95,60.96,60.84,60.87,56062.0,46.3142,46.3218,46.2306,46.2534,56062.0
2019-11-25 10:30:00,60.87,60.87,60.75,60.8,39797.0,46.2534,46.2534,46.1622,46.2002,39797.0
2019-11-25 10:35:00,60.81,60.87,60.81,60.84,18140.0,46.2078,46.2534,46.2078,46.2306,18140.0
2019-11-25 10:40:00,60.86,60.9,60.81,60.82,26994.0,46.2458,46.2762,46.2078,46.2154,26994.0
2019-11-25 10:45:00,60.83,60.86,60.77,60.78,23677.0,46.223,46.2458,46.1774,46.185,23677.0
2019-11-25 10:50:00,60.77,60.8,60.7,60.76,27987.0,46.1774,46.2002,46.1242,46.1698,27987.0
2019-11-25 10:55:00,60.76,60.8,60.66,60.67,25909.0,46.1698,46.2002,46.0938,46.1014,25909.0
2019-11-25 11:00:00,60.68,60.69,60.56,60.57,25729.0,46.109,46.1166,46.0178,46.0254,25729.0
2019-11-25 11:05:00,60.58,60.65,60.57,60.64,16653.0,46.033,46.0862,46.0254,46.0786,16653.0
2019-11-25 11:10:00,60.65,60.71,60.62,60.64,34780.0,46.0862,46.1318,46.0634,46.0786,34780.0
2019-11-25 11:15:00,60.63,60.68,60.62,60.65,20955.0,46.071,46.109,46.0634,46.0862,20955.0
2019-11-25 11:20:00,60.67,60.8,60.66,60.8,26142.0,46.1014,46.2002,46.0938,46.2002,26142.0
2019-11-25 11:25:00,60.79,60.8,60.73,60.73,22400.0,46.1926,46.2002,46.147,46.147,22400.0
2019-11-25 11:30:00,60.74,60.78,60.63,60.66,67772.0,46.1546,46.185,46.071,46.0938,67772.0
2019-11-25 11:35:00,60.66,60.66,60.59,60.65,51996.0,46.0938,46.0938,46.0406,46.0862,51996.0
2019-11-25 11:40:00,60.65,60.74,60.64,60.74,28401.0,46.0862,46.1546,46.0786,46.1546,28401.0
2019-11-25 11:45:00,60.75,60.75,60.69,60.69,39433.0,46.1622,46.1622,46.1166,46.1166,39433.0
2019-11-25 11:50:00,60.69,60.73,60.66,60.67,31505.0,46.1166,46.147,46.0938,46.1014,31505.0
2019-11-25 11:55:00,60.68,60.74,60.67,60.71,97934.0,46.109,46.1546,46.1014,46.1318,97934.0
2019-11-25 12:00:00,60.71,60.72,60.66,60.69,29327.0,46.1318,46.1394,46.0938,46.1166,29327.0
2019-11-25 12:05:00,60.7,60.79,60.69,60.76,57643.0,46.1242,46.1926,46.1166,46.1698,57643.0
2019-11-25 12:10:00,60.76,60.77,60.74,60.77,19041.0,46.1698,46.1774,46.1546,46.1774,19041.0
2019-11-25 12:15:00,60.76,60.79,60.75,60.78,20775.0,46.1698,46.1926,46.1622,46.185,20775.0
2019-11-25 12:20:00,60.78,60.79,60.74,60.76,40510.0,46.185,46.1926,46.1546,46.1698,40510.0
2019-11-25 12:25:00,60.76,60.78,60.75,60.76,30407.0,46.1698,46.185,46.1622,46.1698,30407.0
2019-11-25 12:30:00,60.77,60.82,60.73,60.81,19430.0,46.1774,46.2154,46.147,46.2078,19430.0
2019-11-25 12:35:00,60.81,60.82,60.79,60.8,29340.0,46.2078,46.2154,46.1926,46.2002,29340.0
2019-11-25 12:40:00,60.8,60.81,60.77,60.79,17270.0,46.2002,46.2078,46.1774,46.1926,17270.0
2019-11-25 12:45:00,60.8,60.91,60.79,60.88,32703.0,46.2002,46.2838,46.1926,46.261,32703.0
2019-11-25 12:50:00,60.87,60.94,60.85,60.94,15508.0,46.2534,46.3066,46.2382,46.3066,15508.0
2019-11-25 12:55:00,60.93,60.94,60.91,60.92,20338.0,46.299,46.3066,46.2838,46.2914,20338.0
2019-11-25 13:00:00,60.92,60.97,60.91,60.94,33273.0,46.2914,46.3294,46.2838,46.3066,33273.0
2019-11-25 13:05:00,60.95,60.95,60.92,60.92,15114.0,46.3142,46.3142,46.2914,46.2914,15114.0
2019-11-25 13:10:00,60.93,60.93,60.85,60.88,25856.0,46.299,46.299,46.2382,46.261,25856.0
2019-11-25 13:15:00,60.87,60.88,60.84,60.84,25805.0,46.2534,46.261,46.2306,46.2306,25805.0
2019-11-25 13:20:00,60.84,60.86,60.8,60.86,19350.0,46.2306,46.2458,46.2002,46.2458,19350.0
2019-11-25 13:25:00,60.85,60.85,60.8,60.81,15533.0,46.2382,46.2382,46.2002,46.2078,15533.0
2019-11-25 13:30:00,60.82,60.82,60.78,60.79,15396.0,46.2154,46.2154,46.185,46.1926,15396.0
2019-11-25 13:35:00,60.79,60.8,60.7,60.71,45208.0,46.1926,46.2002,46.1242,46.1318,45208.0
2019-11-25 13:40:00,60.71,60.73,60.7,60.73,22122.0,46.1318,46.147,46.1242,46.147,22122.0
2019-11-25 13:45:00,60.72,60.73,60.7,60.7,20381.0,46.1394,46.147,46.1242,46.1242,20381.0
2019-11-25 13:50:00,60.7,60.7,60.64,60.64,79358.0,46.1242,46.1242,46.0786,46.0786,79358.0
2019-11-25 13:55:00,60.65,60.69,60.65,60.68,16735.0,46.0862,46.1166,46.0862,46.109,16735.0
2019-11-25 14:00:00,60.68,60.72,60.68,60.69,21932.0,46.109,46.1394,46.109,46.1166,21932.0
2019-11-25 14:05:00,60.68,60.72,60.66,60.71,66362.0,46.109,46.1394,46.0938,46.1318,66362.0
2019-11-25 14:10:00,60.71,60.76,60.68,60.76,37051.0,46.1318,46.1698,46.109,46.1698,37051.0
2019-11-25 14:15:00,60.76,60.76,60.71,60.75,21668.0,46.1698,46.1698,46.1318,46.1622,21668.0
2019-11-25 14:20:00,60.75,60.8,60.74,60.79,22754.0,46.1622,46.2002,46.1546,46.1926,22754.0
2019-11-25 14:25:00,60.78,60.79,60.74,60.74,22137.0,46.185,46.1926,46.1546,46.1546,22137.0
2019-11-25 14:30:00,60.75,60.75,60.65,60.66,28501.0,46.1622,46.1622,46.0862,46.0938,28501.0
2019-11-25 14:35:00,60.66,60.73,60.65,60.72,28949.0,46.0938,46.147,46.0862,46.1394,28949.0
2019-11-25 14:40:00,60.72,60.72,60.67,60.69,15483.0,46.1394,46.1394,46.1014,46.1166,15483.0
2019-11-25 14:45:00,60.69,60.72,60.67,60.71,17820.0,46.1166,46.1394,46.1014,46.1318,17820.0
2019-11-25 14:50:00,60.72,60.75,60.69,60.74,17666.0,46.1394,46.1622,46.1166,46.1546,17666.0
2019-11-25 14:55:00,60.74,60.76,60.71,60.76,26340.0,46.1546,46.1698,46.1318,46.1698,26340.0
2019-11-25 15:00:00,60.77,60.77,60.73,60.73,18703.0,46.1774,46.1774,46.147,46.147,18703.0
2019-11-25 15:05:00,60.73,60.74,60.69,60.7,24422.0,46.147,46.1546,46.1166,46.1242,24422.0
2019-11-25 15:10:00,60.7,60.77,60.68,60.77,32733.0,46.1242,46.1774,46.109,46.1774,32733.0
2019-11-25 15:15:00,60.76,60.78,60.72,60.74,33642.0,46.1698,46.185,46.1394,46.1546,33642.0
2019-11-25 15:20:00,60.74,60.75,60.72,60.74,35687.0,46.1546,46.1622,46.1394,46.1546,35687.0
2019-11-25 15:25:00,60.74,60.81,60.73,60.79,53312.0,46.1546,46.2078,46.147,46.1926,53312.0
2019-11-25 15:30:00,60.79,60.81,60.72,60.73,39003.0,46.1926,46.2078,46.1394,46.147,39003.0
2019-11-25 15:35:00,60.73,60.74,60.7,60.73,28737.0,46.147,46.1546,46.1242,46.147,28737.0
2019-11-25 15:40:00,60.73,60.74,60.64,60.64,40400.0,46.147,46.1546,46.0786,46.0786,40400.0
2019-11-25 15:45:00,60.65,60.7,60.64,60.64,42693.0,46.0862,46.1242,46.0786,46.0786,42693.0
2019-11-25 15:50:00,60.63,60.69,60.61,60.64,85359.0,46.071,46.1166,46.0558,46.0786,85359.0
2019-11-25 15:55:00,60.63,60.72,60.61,60.68,247873.0,46.071,46.1394,46.0558,46.109,247873.0
2019-11-26 09:30:00,60.45,60.54,59.83,59.84,306001.0,45.9342,46.0026,45.4631,45.4707,306001.0
2019-11-26 09:35:00,59.9,60.25,59.88,60.14,106869.0,45.5163,45.7823,45.5011,45.6987,106869.0
2019-11-26 09:40:00,60.16,60.19,59.86,59.95,66259.0,45.7139,45.7367,45.4859,45.5543,66259.0
2019-11-26 09:45:00,59.97,60.12,59.87,60.04,102963.0,45.5695,45.6835,45.4935,45.6227,102963.0
2019-11-26 09:50:00,60.04,60.04,59.85,60.0,141009.0,45.6227,45.6227,45.4783,45.5923,141009.0
2019-11-26 09:55:00,60.01,60.14,59.95,60.01,91224.0,45.5999,45.6987,45.5543,45.5999,91224.0
2019-11-26 10:00:00,60.01,60.07,59.86,59.91,93480.0,45.5999,45.6455,45.4859,45.5239,93480.0
2019-11-26 10:05:00,59.91,59.94,59.84,59.89,50100.0,45.5239,45.5467,45.4707,45.5087,50100.0
2019-11-26 10:10:00,59.89,59.9,59.74,59.79,88519.0,45.5087,45.5163,45.3947,45.4327,88519.0
2019-11-26 10:15:00,59.78,59.9,59.72,59.8,109691.0,45.4251,45.5163,45.3795,45.4403,109691.0
2019-11-26 10:20:00,59.8,59.94,59.8,59.9,52611.0,45.4403,45.5467,45.4403,45.5163,52611.0
2019-11-26 10:25:00,59.9,59.93,59.82,59.82,31347.0,45.5163,45.5391,45.4555,45.4555,31347.0
2019-11-26 10:30:00,59.83,59.84,59.76,59.8,41364.0,45.4631,45.4707,45.4099,45.4403,41364.0
2019-11-26 10:35:00,59.79,59.87,59.79,59.83,25582.0,45.4327,45.4935,45.4327,45.4631,25582.0
2019-11-26 10:40:00,59.83,59.92,59.79,59.91,27700.0,45.4631,45.5315,45.4327,45.5239,27700.0
2019-11-26 10:45:00,59.92,59.96,59.9,59.93,28329.0,45.5315,45.5619,45.5163,45.5391,28329.0
2019-11-26 10:50:00,59.94,59.95,59.83,59.88,24814.0,45.5467,45.5543,45.4631,45.5011,24814.0
2019-11-26 10:55:00,59.88,59.88,59.79,59.84,21985.0,45.5011,45.5011,45.4327,45.4707,21985.0
2019-11-26 11:00:00,59.84,59.94,59.83,59.91,56094.0,45.4707,45.5467,45.4631,45.5239,56094.0
2019-11-26 11:05:00,59.91,59.98,59.9,59.93,36074.0,45.5239,45.5771,45.5163,45.5391,36074.0
2019-11-26 11:10:00,59.95,60.19,59.94,60.02,45219.0,45.5543,45.7367,45.5467,45.6075,45219.0
2019-11-26 11:15:00,60.02,60.05,59.96,59.97,29899.0,45.6075,45.6303,45.5619,45.5695,29899.0
2019-11-26 11:20:00,59.98,60.0,59.92,59.94,38370.0,45.5771,45.5923,45.5315,45.5467,38370.0
2019-11-26 11:25:00,59.93,59.96,59.88,59.89,51359.0,45.5391,45.5619,45.5011,45.5087,51359.0
2019-11-26 11:30:00,59.89,59.93,59.87,59.89,36364.0,45.5087,45.5391,45.4935,45.5087,36364.0
2019-11-26 11:35:00,59.89,59.94,59.83,59.83,70540.0,45.5087,45.5467,45.4631,45.4631,70540.0
2019-11-26 11:40:00,59.83,59.84,59.74,59.76,60382.0,45.4631,45.4707,45.3947,45.4099,60382.0
2019-11-26 11:45:00,59.76,59.82,59.73,59.77,43344.0,45.4099,45.4555,45.3871,45.4175,43344.0
2019-11-26 11:50:00,59.77,59.81,59.77,59.81,48607.0,45.4175,45.4479,45.4175,45.4479,48607.0
2019-11-26 11:55:00,59.81,59.84,59.74,59.74,41024.0,45.4479,45.4707,45.3947,45.3947,41024.0
2019-11-26 12:00:00,59.74,59.76,59.58,59.6,53370.0,45.3947,45.4099,45.2732,45.2883,53370.0
2019-11-26 12:05:00,59.61,59.79,59.59,59.74,57373.0,45.2959,45.4327,45.2807,45.3947,57373.0
2019-11-26 12:10:00,59.75,59.81,59.75,59.78,27274.0,45.4023,45.4479,45.4023,45.4251,27274.0
2019-11-26 12:15:00,59.78,59.82,59.75,59.77,18867.0,45.4251,45.4555,45.4023,45.4175,18867.0
2019-11-26 12:20:00,59.75,59.75,59.71,59.72,20632.0,45.4023,45.4023,45.3719,45.3795,20632.0
2019-11-26 12:25:00,59.72,59.77,59.69,59.77,24596.0,45.3795,45.4175,45.3567,45.4175,24596.0
2019-11-26 12:30:00,59.76,59.82,59.75,59.76,18481.0,45.4099,45.4555,45.4023,45.4099,18481.0
2019-11-26 12:35:00,59.76,59.82,59.75,59.8,25487.0,45.4099,45.4555,45.4023,45.4403,25487.0
2019-11-26 12:40:00,59.79,59.82,59.74,59.81,24529.0,45.4327,45.4555,45.3947,45.4479,24529.0
2019-11-26 12:45:00,59.82,59.85,59.74,59.75,31344.0,45.4555,45.4783,45.3947,45.4023,31344.0
2019-11-26 12:50:00,59.75,59.76,59.59,59.59,36064.0,45.4023,45.4099,45.2807,45.2807,36064.0
2019-11-26 12:55:00,59.58,59.58,59.49,59.5,72841.0,45.2732,45.2732,45.2048,45.2124,72841.0
2019-11-26 13:00:00,59.49,59.52,59.41,59.41,36089.0,45.2048,45.2276,45.144,45.144,36089.0
2019-11-26 13:05:00,59.42,59.42,59.21,59.22,70544.0,45.1516,45.1516,44.992,44.9996,70544.0
2019-11-26 13:10:00,59.21,59.21,58.95,58.97,93158.0,44.992,44.992,44.7944,44.8096,93158.0
2019-11-26 13:15:00,58.96,59.39,58.94,59.38,132380.0,44.802,45.1288,44.7868,45.1212,132380.0
2019-11-26 13:20:00,59.38,59.44,59.33,59.35,51590.0,45.1212,45.1668,45.0832,45.0984,51590.0
2019-11-26 13:25:00,59.34,59.39,59.29,59.3,68000.0,45.0908,45.1288,45.0528,45.0604,68000.0
2019-11-26 13:30:00,59.3,59.43,59.3,59.36,47773.0,45.0604,45.1592,45.0604,45.106,47773.0
2019-11-26 13:35:00,59.36,59.46,59.35,59.37,43104.0,45.106,45.182,45.0984,45.1136,43104.0
2019-11-26 13:40:00,59.36,59.5,59.36,59.47,39915.0,45.106,45.2124,45.106,45.1896,39915.0
2019-11-26 13:45:00,59.47,59.52,59.46,59.47,25260.0,45.1896,45.2276,45.182,45.1896,25260.0
2019-11-26 13:50:00,59.47,59.54,59.46,59.5,48668.0,45.1896,45.2428,45.182,45.2124,48668.0
2019-11-26 13:55:00,59.49,59.51,59.42,59.44,26487.0,45.2048,45.22,45.1516,45.1668,26487.0
2019-11-26 14:00:00,59.43,59.49,59.42,59.45,31932.0,45.1592,45.2048,45.1516,45.1744,31932.0
2019-11-26 14:05:00,59.45,59.48,59.45,59.46,28479.0,45.1744,45.1972,45.1744,45.182,28479.0
2019-11-26 14:10:00,59.46,59.48,59.44,59.45,39781.0,45.182,45.1972,45.1668,45.1744,39781.0
2019-11-26 14:15:00,59.45,59.46,59.41,59.43,27846.0,45.1744,45.182,45.144,45.1592,27846.0
2019-11-26 14:20:00,59.43,59.44,59.39,59.43,25390.0,45.1592,45.1668,45.1288,45.1592,25390.0
2019-11-26 14:25:00,59.43,59.45,59.42,59.43,20745.0,45.1592,45.1744,45.1516,45.1592,20745.0
2019-11-26 14:30:00,59.43,59.46,59.4,59.46,27385.0,45.1592,45.182,45.1364,45.182,27385.0
2019-11-26 14:35:00,59.46,59.46,59.37,59.37,34900.0,45.182,45.182,45.1136,45.1136,34900.0
2019-11-26 14:40:00,59.38,59.45,59.37,59.42,41241.0,45.1212,45.1744,45.1136,45.1516,41241.0
2019-11-26 14:45:00,59.4,59.45,59.39,59.39,23600.0,45.1364,45.1744,45.1288,45.1288,23600.0
2019-11-26 14:50:00,59.4,59.46,59.39,59.43,26468.0,45.1364,45.182,45.1288,45.1592,26468.0
2019-11-26 14:55:00,59.42,59.43,59.39,59.39,18205.0,45.1516,45.1592,45.1288,45.1288,18205.0
2019-11-26 15:00:00,59.4,59.4,59.3,59.38,38134.0,45.1364,45.1364,45.0604,45.1212,38134.0
2019-11-26 15:05:00,59.39,59.39,59.32,59.34,31577.0,45.1288,45.1288,45.0756,45.0908,31577.0
2019-11-26 15:10:00,59.34,59.36,59.31,59.34,27624.0,45.0908,45.106,45.068,45.0908,27624.0
2019-11-26 15:15:00,59.35,59.37,59.33,59.34,34161.0,45.0984,45.1136,45.0832,45.0908,34161.0
2019-11-26 15:20:00,59.33,59.36,59.29,59.32,94598.0,45.0832,45.106,45.0528,45.0756,94598.0
2019-11-26 15:25:00,59.31,59.46,59.31,59.44,78180.0,45.068,45.182,45.068,45.1668,78180.0
2019-11-26 15:30:00,59.43,59.55,59.43,59.53,79484.0,45.1592,45.2504,45.1592,45.2352,79484.0
2019-11-26 15:35:00,59.54,59.6,59.51,59.6,95217.0,45.2428,45.2883,45.22,45.2883,95217.0
2019-11-26 15:40:00,59.6,59.7,59.58,59.66,90586.0,45.2883,45.3643,45.2732,45.3339,90586.0
2019-11-26 15:45:00,59.65,59.7,59.64,59.65,109616.0,45.3263,45.3643,45.3187,45.3263,109616.0
2019-11-26 15:50:00,59.65,59.66,59.56,59.61,158058.0,45.3263,45.3339,45.258,45.2959,158058.0
2019-11-26 15:55:00,59.6,59.68,59.58,59.6,361305.0,45.2883,45.3491,45.2732,45.2883,361305.0
2019-11-27 09:30:00,59.79,59.79,59.25,59.52,131569.0,45.4327,45.4327,45.0224,45.2276,131569.0
2019-11-27 09:35:00,59.5,59.73,59.5,59.63,34441.0,45.2124,45.3871,45.2124,45.3111,34441.0
2019-11-27 09:40:00,59.65,59.82,59.65,59.81,41328.0,45.3263,45.4555,45.3263,45.4479,41328.0
2019-11-27 09:45:00,59.82,59.84,59.67,59.71,23950.0,45.4555,45.4707,45.3415,45.3719,23950.0
2019-11-27 09:50:00,59.71,59.74,59.62,59.71,23770.0,45.3719,45.3947,45.3035,45.3719,23770.0
2019-11-27 09:55:00,59.74,59.8,59.7,59.7,14557.0,45.3947,45.4403,45.3643,45.3643,14557.0
2019-11-27 10:00:00,59.71,59.8,59.67,59.78,24936.0,45.3719,45.4403,45.3415,45.4251,24936.0
2019-11-27 10:05:00,59.78,59.78,59.56,59.69,43095.0,45.4251,45.4251,45.258,45.3567,43095.0
2019-11-27 10:10:00,59.69,59.78,59.69,59.73,23234.0,45.3567,45.4251,45.3567,45.3871,23234.0
2019-11-27 10:15:00,59.72,59.79,59.69,59.73,41589.0,45.3795,45.4327,45.3567,45.3871,41589.0
2019-11-27 10:20:00,59.72,59.76,59.67,59.7,16714.0,45.3795,45.4099,45.3415,45.3643,16714.0
2019-11-27 10:25:00,59.71,59.76,59.65,59.75,28831.0,45.3719,45.4099,45.3263,45.4023,28831.0
2019-11-27 10:30:00,59.75,59.85,59.74,59.85,22687.0,45.4023,45.4783,45.3947,45.4783,22687.0
2019-11-27 10:35:00,59.85,59.88,59.78,59.81,23510.0,45.4783,45.5011,45.4251,45.4479,23510.0
2019-11-27 10:40:00,59.82,59.82,59.67,59.69,19312.0,45.4555,45.4555,45.3415,45.3567,19312.0
2019-11-27 10:45:00,59.68,59.7,59.63,59.67,31910.0,45.3491,45.3643,45.3111,45.3415,31910.0
2019-11-27 10:50:00,59.66,59.71,59.65,59.7,39913.0,45.3339,45.3719,45.3263,45.3643,39913.0
2019-11-27 10:55:00,59.7,59.75,59.68,59.73,20369.0,45.3643,45.4023,45.3491,45.3871,20369.0
2019-11-27 11:00:00,59.73,59.74,59.68,59.69,16870.0,45.3871,45.3947,45.3491,45.3567,16870.0
2019-11-27 11:05:00,59.69,59.7,59.65,59.7,22684.0,45.3567,45.3643,45.3263,45.3643,22684.0
2019-11-27 11:10:00,59.7,59.76,59.68,59.75,20645.0,45.3643,45.4099,45.3491,45.4023,20645.0
2019-11-27 11:15:00,59.75,59.75,59.68,59.75,13763.0,45.4023,45.4023,45.3491,45.4023,13763.0
2019-11-27 11:20:00,59.75,59.8,59.69,59.75,38368.0,45.4023,45.4403,45.3567,45.4023,38368.0
2019-11-27 11:25:00,59.76,59.76,59.68,59.7,30876.0,45.4099,45.4099,45.3491,45.3643,30876.0
2019-11-27 11:30:00,59.7,59.71,59.64,59.71,25533.0,45.3643,45.3719,45.3187,45.3719,25533.0
2019-11-27 11:35:00,59.71,59.77,59.71,59.76,11136.0,45.3719,45.4175,45.3719,45.4099,11136.0
2019-11-27 11:40:00,59.76,59.76,59.71,59.72,13972.0,45.4099,45.4099,45.3719,45.3795,13972.0
2019-11-27 11:45:00,59.71,59.76,59.7,59.75,21053.0,45.3719,45.4099,45.3643,45.4023,21053.0
2019-11-27 11:50:00,59.75,59.75,59.66,59.67,12930.0,45.4023,45.4023,45.3339,45.3415,12930.0
2019-11-27 11:55:00,59.67,59.68,59.65,59.65,11942.0,45.3415,45.3491,45.3263,45.3263,11942.0
2019-11-27 12:00:00,59.66,59.69,59.64,59.66,13493.0,45.3339,45.3567,45.3187,45.3339,13493.0
2019-11-27 12:05:00,59.66,59.69,59.65,59.66,11009.0,45.3339,45.3567,45.3263,45.3339,11009.0
2019-11-27 12:10:00,59.65,59.67,59.65,59.66,13391.0,45.3263,45.3415,45.3263,45.3339,13391.0
2019-11-27 12:15:00,59.67,59.67,59.56,59.56,22659.0,45.3415,45.3415,45.258,45.258,22659.0
2019-11-27 12:20:00,59.57,59.66,59.56,59.66,14854.0,45.2656,45.3339,45.258,45.3339,14854.0
2019-11-27 12:25:00,59.66,59.66,59.59,59.59,21779.0,45.3339,45.3339,45.2807,45.2807,21779.0
2019-11-27 12:30:00,59.59,59.65,59.59,59.63,14798.0,45.2807,45.3263,45.2807,45.3111,14798.0
2019-11-27 12:35:00,59.63,59.66,59.63,59.63,10274.0,45.3111,45.3339,45.3111,45.3111,10274.0
2019-11-27 12:40:00,59.64,59.7,59.63,59.69,35318.0,45.3187,45.3643,45.3111,45.3567,35318.0
2019-11-27 12:45:00,59.7,59.7,59.62,59.66,18541.0,45.3643,45.3643,45.3035,45.3339,18541.0
2019-11-27 12:50:00,59.67,59.67,59.62,59.65,14779.0,45.3415,45.3415,45.3035,45.3263,14779.0
2019-11-27 12:55:00,59.65,59.68,59.64,59.68,19246.0,45.3263,45.3491,45.3187,45.3491,19246.0
2019-11-27 13:00:00,59.67,59.68,59.6,59.61,22663.0,45.3415,45.3491,45.2883,45.2959,22663.0
2019-11-27 13:05:00,59.62,59.66,59.61,59.63,15354.0,45.3035,45.3339,45.2959,45.3111,15354.0
2019-11-27 13:10:00,59.64,59.68,59.63,59.67,16200.0,45.3187,45.3491,45.3111,45.3415,16200.0
2019-11-27 13:15:00,59.67,59.68,59.65,59.66,16432.0,45.3415,45.3491,45.3263,45.3339,16432.0
2019-11-27 13:20:00,59.66,59.68,59.66,59.66,17136.0,45.3339,45.3491,45.3339,45.3339,17136.0
2019-11-27 13:25:00,59.67,59.8,59.67,59.77,29209.0,45.3415,45.4403,45.3415,45.4175,29209.0
2019-11-27 13:30:00,59.78,59.8,59.76,59.77,12959.0,45.4251,45.4403,45.4099,45.4175,12959.0
2019-11-27 13:35:00,59.77,59.8,59.76,59.8,15915.0,45.4175,45.4403,45.4099,45.4403,15915.0
2019-11-27 13:40:00,59.8,59.87,59.8,59.87,18073.0,45.4403,45.4935,45.4403,45.4935,18073.0
2019-11-27 13:45:00,59.87,59.89,59.86,59.88,9862.0,45.4935,45.5087,45.4859,45.5011,9862.0
2019-11-27 13:50:00,59.88,59.89,59.86,59.87,15410.0,45.5011,45.5087,45.4859,45.4935,15410.0
2019-11-27 13:55:00,59.86,59.86,59.82,59.86,12305.0,45.4859,45.4859,45.4555,45.4859,12305.0
2019-11-27 14:00:00,59.86,59.88,59.85,59.86,13610.0,45.4859,45.5011,45.4783,45.4859,13610.0
2019-11-27 14:05:00,59.86,59.87,59.84,59.87,12459.0,45.4859,45.4935,45.4707,45.4935,12459.0
2019-11-27 14:10:00,59.88,59.88,59.86,59.88,15103.0,45.5011,45.5011,45.4859,45.5011,15103.0
2019-11-27 14:15:00,59.88,59.88,59.84,59.87,15107.0,45.5011,45.5011,45.4707,45.4935,15107.0
2019-11-27 14:20:00,59.88,59.94,59.87,59.93,19100.0,45.5011,45.5467,45.4935,45.5391,19100.0
2019-11-27 14:25:00,59.93,59.93,59.89,59.89,11969.0,45.5391,45.5391,45.5087,45.5087,11969.0
2019-11-27 14:30:00,59.9,59.91,59.87,59.9,19455.0,45.5163,45.5239,45.4935,45.5163,19455.0
2019-11-27 14:35:00,59.9,59.91,59.89,59.91,18643.0,45.5163,45.5239,45.5087,45.5239,18643.0
2019-11-27 14:40:00,59.91,59.99,59.9,59.98,44973.0,45.5239,45.5847,45.5163,45.5771,44973.0
2019-11-27 14:45:00,59.99,60.0,59.86,59.89,51557.0,45.5847,45.5923,45.4859,45.5087,51557.0
2019-11-27 14:50:00,59.89,59.9,59.86,59.9,13940.0,45.5087,45.5163,45.4859,45.5163,13940.0
2019-11-27 14:55:00,59.9,59.91,59.88,59.9,13363.0,45.5163,45.5239,45.5011,45.5163,13363.0
2019-11-27 15:00:00,59.9,59.96,59.89,59.95,14522.0,45.5163,45.5619,45.5087,45.5543,14522.0
2019-11-27 15:05:00,59.96,60.11,59.95,60.11,29449.0,45.5619,45.6759,45.5543,45.6759,29449.0
2019-11-27 15:10:00,60.1,60.11,60.04,60.07,30017.0,45.6683,45.6759,45.6227,45.6455,30017.0
2019-11-27 15:15:00,60.07,60.15,60.07,60.15,30722.0,45.6455,45.7063,45.6455,45.7063,30722.0
2019-11-27 15:20:00,60.15,60.17,60.09,60.1,32892.0,45.7063,45.7215,45.6607,45.6683,32892.0
2019-11-27 15:25:00,60.11,60.14,60.1,60.14,24184.0,45.6759,45.6987,45.6683,45.6987,24184.0
2019-11-27 15:30:00,60.14,60.16,60.06,60.11,40673.0,45.6987,45.7139,45.6379,45.6759,40673.0
2019-11-27 15:35:00,60.11,60.11,60.05,60.05,25988.0,45.6759,45.6759,45.6303,45.6303,25988.0
2019-11-27 15:40:00,60.05,60.07,60.02,60.04,35946.0,45.6303,45.6455,45.6075,45.6227,35946.0
2019-11-27 15:45:00,60.04,60.13,60.03,60.09,44842.0,45.6227,45.6911,45.6151,45.6607,44842.0
2019-11-27 15:50:00,60.09,60.09,60.0,60.05,123422.0,45.6607,45.6607,45.5923,45.6303,123422.0
2019-11-27 15:55:00,60.05,60.17,60.05,60.14,206212.0,45.6303,45.7215,45.6303,45.6987,206212.0
2019-11-29 09:30:00,59.99,59.99,59.59,59.81,88523.0,45.5847,45.5847,45.2807,45.4479,88523.0
2019-11-29 09:35:00,59.77,59.85,59.71,59.75,12964.0,45.4175,45.4783,45.3719,45.4023,12964.0
2019-11-29 09:40:00,59.76,59.85,59.65,59.84,23657.0,45.4099,45.4783,45.3263,45.4707,23657.0
2019-11-29 09:45:00,59.84,59.87,59.73,59.86,29673.0,45.4707,45.4935,45.3871,45.4859,29673.0
2019-11-29 09:50:00,59.9,59.99,59.79,59.88,30109.0,45.5163,45.5847,45.4327,45.5011,30109.0
2019-11-29 09:55:00,59.88,59.92,59.76,59.83,30770.0,45.5011,45.5315,45.4099,45.4631,30770.0
2019-11-29 10:00:00,59.84,59.91,59.79,59.82,50686.0,45.4707,45.5239,45.4327,45.4555,50686.0
2019-11-29 10:05:00,59.82,59.85,59.74,59.74,38669.0,45.4555,45.4783,45.3947,45.3947,38669.0
2019-11-29 10:10:00,59.74,59.8,59.7,59.76,39780.0,45.3947,45.4403,45.3643,45.4099,39780.0
2019-11-29 10:15:00,59.75,59.84,59.69,59.83,32181.0,45.4023,45.4707,45.3567,45.4631,32181.0
2019-11-29 10:20:00,59.82,59.89,59.77,59.82,21508.0,45.4555,45.5087,45.4175,45.4555,21508.0
2019-11-29 10:25:00,59.84,59.91,59.8,59.9,20619.0,45.4707,45.5239,45.4403,45.5163,20619.0
2019-11-29 10:30:00,59.89,59.98,59.88,59.91,43774.0,45.5087,45.5771,45.5011,45.5239,43774.0
2019-11-29 10:35:00,59.92,59.95,59.88,59.92,18739.0,45.5315,45.5543,45.5011,45.5315,18739.0
2019-11-29 10:40:00,59.93,59.94,59.87,59.92,13420.0,45.5391,45.5467,45.4935,45.5315,13420.0
2019-11-29 10:45:00,59.92,59.95,59.88,59.9,23150.0,45.5315,45.5543,45.5011,45.5163,23150.0
2019-11-29 10:50:00,59.91,59.91,59.8,59.83,19723.0,45.5239,45.5239,45.4403,45.4631,19723.0
2019-11-29 10:55:00,59.84,59.88,59.84,59.85,14261.0,45.4707,45.5011,45.4707,45.4783,14261.0
2019-11-29 11:00:00,59.85,59.86,59.78,59.81,18900.0,45.4783,45.4859,45.4251,45.4479,18900.0
2019-11-29 11:05:00,59.81,59.86,59.81,59.83,14718.0,45.4479,45.4859,45.4479,45.4631,14718.0
2019-11-29 11:10:00,59.83,59.85,59.78,59.78,13246.0,45.4631,45.4783,45.4251,45.4251,13246.0
2019-11-29 11:15:00,59.78,59.81,59.76,59.79,10766.0,45.4251,45.4479,45.4099,45.4327,10766.0
2019-11-29 11:20:00,59.79,59.83,59.72,59.83,25820.0,45.4327,45.4631,45.3795,45.4631,25820.0
2019-11-29 11:25:00,59.83,59.86,59.8,59.84,18824.0,45.4631,45.4859,45.4403,45.4707,18824.0
2019-11-29 11:30:00,59.85,59.88,59.84,59.86,12495.0,45.4783,45.5011,45.4707,45.4859,12495.0
2019-11-29 11:35:00,59.86,59.92,59.85,59.9,18318.0,45.4859,45.5315,45.4783,45.5163,18318.0
2019-11-29 11:40:00,59.89,59.9,59.85,59.88,9945.0,45.5087,45.5163,45.4783,45.5011,9945.0
2019-11-29 11:45:00,59.88,59.88,59.78,59.79,19557.0,45.5011,45.5011,45.4251,45.4327,19557.0
2019-11-29 11:50:00,59.79,59.88,59.76,59.87,17768.0,45.4327,45.5011,45.4099,45.4935,17768.0
2019-11-29 11:55:00,59.87,59.88,59.8,59.85,17241.0,45.4935,45.5011,45.4403,45.4783,17241.0
2019-11-29 12:00:00,59.84,59.94,59.84,59.92,52356.0,45.4707,45.5467,45.4707,45.5315,52356.0
2019-11-29 12:05:00,59.92,59.94,59.88,59.89,23968.0,45.5315,45.5467,45.5011,45.5087,23968.0
2019-11-29 12:10:00,59.89,59.89,59.83,59.84,21426.0,45.5087,45.5087,45.4631,45.4707,21426.0
2019-11-29 12:15:00,59.84,59.86,59.8,59.82,15032.0,45.4707,45.4859,45.4403,45.4555,15032.0
2019-11-29 12:20:00,59.82,59.87,59.81,59.85,16501.0,45.4555,45.4935,45.4479,45.4783,16501.0
2019-11-29 12:25:00,59.84,59.84,59.53,59.66,163029.0,45.4707,45.4707,45.2352,45.3339,163029.0
2019-11-29 12:30:00,59.65,59.74,59.65,59.73,30209.0,45.3263,45.3947,45.3263,45.3871,30209.0
2019-11-29 12:35:00,59.73,59.74,59.69,59.71,24183.0,45.3871,45.3947,45.3567,45.3719,24183.0
2019-11-29 12:40:00,59.71,59.72,59.62,59.63,49729.0,45.3719,45.3795,45.3035,45.3111,49729.0
2019-11-29 12:45:00,59.63,59.66,59.59,59.61,31178.0,45.3111,45.3339,45.2807,45.2959,31178.0
2019-11-29 12:50:00,59.61,59.64,59.54,59.56,58377.0,45.2959,45.3187,45.2428,45.258,58377.0
2019-11-29 12:55:00,59.56,59.68,59.45,59.6,178652.0,45.258,45.3491,45.1744,45.2883,178652.0
2019-12-02 09:30:00,59.31,59.4,58.86,59.07,343923.0,45.068,45.1364,44.726,44.8856,343923.0
2019-12-02 09:35:00,59.06,59.09,58.47,58.5,181265.0,44.878,44.9008,44.4297,44.4525,181265.0
2019-12-02 09:40:00,58.51,59.04,58.46,59.0,121757.0,44.4601,44.8628,44.4221,44.8324,121757.0
2019-12-02 09:45:00,59.0,59.15,58.89,59.07,113386.0,44.8324,44.9464,44.7488,44.8856,113386.0
2019-12-02 09:50:00,59.08,59.17,58.95,59.13,199271.0,44.8932,44.9616,44.7944,44.9312,199271.0
2019-12-02 09:55:00,59.15,59.41,59.15,59.35,47192.0,44.9464,45.144,44.9464,45.0984,47192.0
2019-12-02 10:00:00,59.33,59.4,59.1,59.1,195016.0,45.0832,45.1364,44.9084,44.9084,195016.0
2019-12-02 10:05:00,59.1,59.12,58.98,59.03,92195.0,44.9084,44.9236,44.8172,44.8552,92195.0
2019-12-02 10:10:00,59.03,59.25,58.99,59.19,37810.0,44.8552,45.0224,44.8248,44.9768,37810.0
2019-12-02 10:15:00,59.21,59.24,59.06,59.07,51087.0,44.992,45.0148,44.878,44.8856,51087.0
2019-12-02 10:20:00,59.06,59.09,58.99,58.99,25050.0,44.878,44.9008,44.8248,44.8248,25050.0
2019-12-02 10:25:00,59.0,59.05,58.94,59.04,34989.0,44.8324,44.8704,44.7868,44.8628,34989.0
2019-12-02 10:30:00,59.04,59.06,58.87,59.0,76802.0,44.8628,44.878,44.7336,44.8324,76802.0
2019-12-02 10:35:00,58.99,59.1,58.81,59.09,46969.0,44.8248,44.9084,44.688,44.9008,46969.0
2019-12-02 10:40:00,59.09,59.14,58.9,59.06,46347.0,44.9008,44.9388,44.7564,44.878,46347.0
2019-12-02 10:45:00,59.05,59.07,58.93,59.02,27618.0,44.8704,44.8856,44.7792,44.8476,27618.0
2019-12-02 10:50:00,59.0,59.12,58.95,59.09,19860.0,44.8324,44.9236,44.7944,44.9008,19860.0
2019-12-02 10:55:00,59.11,59.2,59.04,59.2,32173.0,44.916,44.9844,44.8628,44.9844,32173.0
2019-12-02 11:00:00,59.18,59.23,59.13,59.2,31730.0,44.9692,45.0072,44.9312,44.9844,31730.0
2019-12-02 11:05:00,59.2,59.3,59.17,59.27,20167.0,44.9844,45.0604,44.9616,45.0376,20167.0
2019-12-02 11:10:00,59.27,59.31,59.21,59.31,27060.0,45.0376,45.068,44.992,45.068,27060.0
2019-12-02 11:15:00,59.3,59.38,59.27,59.37,33136.0,45.0604,45.1212,45.0376,45.1136,33136.0
2019-12-02 11:20:00,59.38,59.43,59.32,59.41,47512.0,45.1212,45.1592,45.0756,45.144,47512.0
2019-12-02 11:25:00,59.41,59.42,59.33,59.33,31189.0,45.144,45.1516,45.0832,45.0832,31189.0
2019-12-02 11:30:00,59.33,59.33,59.21,59.26,43318.0,45.0832,45.0832,44.992,45.03,43318.0
2019-12-02 11:35:00,59.28,59.3,59.16,59.25,24006.0,45.0452,45.0604,44.954,45.0224,24006.0
2019-12-02 11:40:00,59.25,59.26,59.12,59.12,26982.0,45.0224,45.03,44.9236,44.9236,26982.0
2019-12-02 11:45:00,59.12,59.21,59.09,59.2,30646.0,44.9236,44.992,44.9008,44.9844,30646.0
2019-12-02 11:50:00,59.2,59.21,59.1,59.11,27095.0,44.9844,44.992,44.9084,44.916,27095.0
2019-12-02 11:55:00,59.1,59.19,59.07,59.15,26349.0,44.9084,44.9768,44.8856,44.9464,26349.0
2019-12-02 12:00:00,59.16,59.24,59.11,59.22,22052.0,44.954,45.0148,44.916,44.9996,22052.0
2019-12-02 12:05:00,59.22,59.26,59.17,59.17,18115.0,44.9996,45.03,44.9616,44.9616,18115.0
2019-12-02 12:10:00,59.18,59.23,59.13,59.16,14890.0,44.9692,45.0072,44.9312,44.954,14890.0
2019-12-02 12:15:00,59.16,59.19,59.05,59.08,18103.0,44.954,44.9768,44.8704,44.8932,18103.0
2019-12-02 12:20:00,59.08,59.16,59.06,59.14,50070.0,44.8932,44.954,44.878,44.9388,50070.0
2019-12-02 12:25:00,59.14,59.19,59.01,59.12,68620.0,44.9388,44.9768,44.84,44.9236,68620.0
2019-12-02 12:30:00,59.14,59.23,59.12,59.2,30473.0,44.9388,45.0072,44.9236,44.9844,30473.0
2019-12-02 12:35:00,59.2,59.2,59.14,59.18,17298.0,44.9844,44.9844,44.9388,44.9692,17298.0
2019-12-02 12:40:00,59.18,59.3,59.16,59.27,48481.0,44.9692,45.0604,44.954,45.0376,48481.0
2019-12-02 12:45:00,59.28,59.32,59.23,59.29,42861.0,45.0452,45.0756,45.0072,45.0528,42861.0
2019-12-02 12:50:00,59.29,59.33,59.26,59.28,29230.0,45.0528,45.0832,45.03,45.0452,29230.0
2019-12-02 12:55:00,59.27,59.29,59.21,59.22,36246.0,45.0376,45.0528,44.992,44.9996,36246.0
2019-12-02 13:00:00,59.22,59.32,59.21,59.27,34480.0,44.9996,45.0756,44.992,45.0376,34480.0
2019-12-02 13:05:00,59.28,59.29,59.25,59.27,16238.0,45.0452,45.0528,45.0224,45.0376,16238.0
2019-12-02 13:10:00,59.26,59.29,59.22,59.27,25432.0,45.03,45.0528,44.9996,45.0376,25432.0
2019-12-02 13:15:00,59.27,59.32,59.27,59.31,24314.0,45.0376,45.0756,45.0376,45.068,24314.0
2019-12-02 13:20:00,59.31,59.31,59.23,59.23,11898.0,45.068,45.068,45.0072,45.0072,11898.0
2019-12-02 13:25:00,59.23,59.26,59.19,59.19,13610.0,45.0072,45.03,44.9768,44.9768,13610.0
2019-12-02 13:30:00,59.2,59.21,59.15,59.17,20334.0,44.9844,44.992,44.9464,44.9616,20334.0
2019-12-02 13:35:00,59.17,59.19,59.14,59.19,25964.0,44.9616,44.9768,44.9388,44.9768,25964.0
2019-12-02 13:40:00,59.19,59.23,59.18,59.23,17034.0,44.9768,45.0072,44.9692,45.0072,17034.0
2019-12-02 13:45:00,59.22,59.25,59.19,59.2,25319.0,44.9996,45.0224,44.9768,44.9844,25319.0
2019-12-02 13:50:00,59.2,59.21,59.18,59.19,23080.0,44.9844,44.992,44.9692,44.9768,23080.0
2019-12-02 13:55:00,59.2,59.22,59.17,59.17,26262.0,44.9844,44.9996,44.9616,44.9616,26262.0
2019-12-02 14:00:00,59.16,59.27,59.13,59.26,123653.0,44.954,45.0376,44.9312,45.03,123653.0
2019-12-02 14:05:00,59.27,59.27,59.2,59.22,40497.0,45.0376,45.0376,44.9844,44.9996,40497.0
2019-12-02 14:10:00,59.22,59.23,59.2,59.22,24033.0,44.9996,45.0072,44.9844,44.9996,24033.0
2019-12-02 14:15:00,59.22,59.24,59.19,59.22,19626.0,44.9996,45.0148,44.9768,44.9996,19626.0
2019-12-02 14:20:00,59.22,59.33,59.21,59.33,37782.0,44.9996,45.0832,44.992,45.0832,37782.0
2019-12-02 14:25:00,59.32,59.34,59.24,59.29,39577.0,45.0756,45.0908,45.0148,45.0528,39577.0
2019-12-02 14:30:00,59.3,59.36,59.29,59.34,28106.0,45.0604,45.106,45.0528,45.0908,28106.0
2019-12-02 14:35:00,59.34,59.34,59.25,59.26,36880.0,45.0908,45.0908,45.0224,45.03,36880.0
2019-12-02 14:40:00,59.27,59.31,59.23,59.3,51756.0,45.0376,45.068,45.0072,45.0604,51756.0
2019-12-02 14:45:00,59.3,59.36,59.29,59.32,37796.0,45.0604,45.106,45.0528,45.0756,37796.0
2019-12-02 14:50:00,59.31,59.32,59.22,59.23,29432.0,45.068,45.0756,44.9996,45.0072,29432.0
2019-12-02 14:55:00,59.23,59.24,59.17,59.18,29350.0,45.0072,45.0148,44.9616,44.9692,29350.0
2019-12-02 15:00:00,59.19,59.24,59.17,59.23,25249.0,44.9768,45.0148,44.9616,45.0072,25249.0
2019-12-02 15:05:00,59.23,59.24,59.18,59.22,19537.0,45.0072,45.0148,44.9692,44.9996,19537.0
2019-12-02 15:10:00,59.22,59.26,59.2,59.24,16023.0,44.9996,45.03,44.9844,45.0148,16023.0
2019-12-02 15:15:00,59.24,59.28,59.22,59.26,20877.0,45.0148,45.0452,44.9996,45.03,20877.0
2019-12-02 15:20:00,59.26,59.26,59.17,59.21,33624.0,45.03,45.03,44.9616,44.992,33624.0
2019-12-02 15:25:00,59.21,59.25,59.19,59.24,32223.0,44.992,45.0224,44.9768,45.0148,32223.0
2019-12-02 15:30:00,59.24,59.38,59.22,59.36,48763.0,45.0148,45.1212,44.9996,45.106,48763.0
2019-12-02 15:35:00,59.36,59.44,59.33,59.38,56961.0,45.106,45.1668,45.0832,45.1212,56961.0
2019-12-02 15:40:00,59.39,59.5,59.37,59.48,40927.0,45.1288,45.2124,45.1136,45.1972,40927.0
2019-12-02 15:45:00,59.49,59.5,59.32,59.32,72561.0,45.2048,45.2124,45.0756,45.0756,72561.0
2019-12-02 15:50:00,59.31,59.35,59.2,59.21,206527.0,45.068,45.0984,44.9844,44.992,206527.0
2019-12-02 15:55:00,59.2,59.28,59.17,59.28,348819.0,44.9844,45.0452,44.9616,45.0452,348819.0
2019-12-03 09:30:00,58.8,58.93,58.67,58.78,211481.0,44.6805,44.7792,44.5817,44.6653,211481.0
2019-12-03 09:35:00,58.76,58.76,58.22,58.28,70771.0,44.6501,44.6501,44.2397,44.2853,70771.0
2019-12-03 09:40:00,58.27,58.35,58.15,58.31,42528.0,44.2777,44.3385,44.1865,44.3081,42528.0
2019-12-03 09:45:00,58.3,58.33,58.16,58.25,45799.0,44.3005,44.3233,44.1941,44.2625,45799.0
2019-12-03 09:50:00,58.24,58.43,58.21,58.43,78002.0,44.2549,44.3993,44.2321,44.3993,78002.0
2019-12-03 09:55:00,58.43,58.52,58.4,58.44,106615.0,44.3993,44.4677,44.3765,44.4069,106615.0
2019-12-03 10:00:00,58.44,58.44,58.27,58.3,98965.0,44.4069,44.4069,44.2777,44.3005,98965.0
2019-12-03 10:05:00,58.31,58.34,58.12,58.12,47843.0,44.3081,44.3309,44.1637,44.1637,47843.0
2019-12-03 10:10:00,58.12,58.14,58.06,58.11,53056.0,44.1637,44.1789,44.1181,44.1561,53056.0
2019-12-03 10:15:00,58.1,58.19,58.1,58.15,50479.0,44.1485,44.2169,44.1485,44.1865,50479.0
2019-12-03 10:20:00,58.15,58.15,57.87,57.91,76941.0,44.1865,44.1865,43.9738,44.0042,76941.0
2019-12-03 10:25:00,57.91,57.99,57.88,57.89,48264.0,44.0042,44.065,43.9814,43.989,48264.0
2019-12-03 10:30:00,57.88,57.96,57.83,57.91,101388.0,43.9814,44.0422,43.9434,44.0042,101388.0
2019-12-03 10:35:00,57.9,57.93,57.79,57.9,40577.0,43.9966,44.0194,43.913,43.9966,40577.0
2019-12-03 10:40:00,57.87,57.95,57.85,57.93,24095.0,43.9738,44.0346,43.9586,44.0194,24095.0
2019-12-03 10:45:00,57.93,57.96,57.84,57.85,29191.0,44.0194,44.0422,43.951,43.9586,29191.0
2019-12-03 10:50:00,57.84,57.87,57.77,57.87,34189.0,43.951,43.9738,43.8978,43.9738,34189.0
2019-12-03 10:55:00,57.86,57.88,57.79,57.84,24769.0,43.9662,43.9814,43.913,43.951,24769.0
2019-12-03 11:00:00,57.83,57.85,57.73,57.84,27895.0,43.9434,43.9586,43.8674,43.951,27895.0
2019-12-03 11:05:00,57.85,57.94,57.79,57.9,21798.0,43.9586,44.027,43.913,43.9966,21798.0
2019-12-03 11:10:00,57.89,57.96,57.85,57.88,21033.0,43.989,44.0422,43.9586,43.9814,21033.0
2019-12-03 11:15:00,57.88,57.94,57.86,57.88,19591.0,43.9814,44.027,43.9662,43.9814,19591.0
2019-12-03 11:20:00,57.89,58.0,57.81,57.92,72175.0,43.989,44.0726,43.9282,44.0118,72175.0
2019-12-03 11:25:00,57.9,57.96,57.87,57.91,37198.0,43.9966,44.0422,43.9738,44.0042,37198.0
2019-12-03 11:30:00,57.91,57.97,57.85,57.95,31988.0,44.0042,44.0498,43.9586,44.0346,31988.0
2019-12-03 11:35:00,57.96,58.17,57.94,58.14,39767.0,44.0422,44.2017,44.027,44.1789,39767.0
2019-12-03 11:40:00,58.14,58.22,58.13,58.14,28337.0,44.1789,44.2397,44.1713,44.1789,28337.0
2019-12-03 11:45:00,58.15,58.18,58.06,58.08,16883.0,44.1865,44.2093,44.1181,44.1333,16883.0
2019-12-03 11:50:00,58.08,58.08,58.0,58.03,23844.0,44.1333,44.1333,44.0726,44.0953,23844.0
2019-12-03 11:55:00,58.03,58.1,58.02,58.09,24504.0,44.0953,44.1485,44.0878,44.1409,24504.0
2019-12-03 12:00:00,58.09,58.14,58.06,58.1,19120.0,44.1409,44.1789,44.1181,44.1485,19120.0
2019-12-03 12:05:00,58.11,58.27,58.1,58.27,24115.0,44.1561,44.2777,44.1485,44.2777,24115.0
2019-12-03 12:10:00,58.27,58.31,58.2,58.3,26622.0,44.2777,44.3081,44.2245,44.3005,26622.0
2019-12-03 12:15:00,58.3,58.31,58.23,58.3,17686.0,44.3005,44.3081,44.2473,44.3005,17686.0
2019-12-03 12:20:00,58.31,58.42,58.29,58.4,33175.0,44.3081,44.3917,44.2929,44.3765,33175.0
2019-12-03 12:25:00,58.41,58.41,58.36,58.39,13141.0,44.3841,44.3841,44.3461,44.3689,13141.0
2019-12-03 12:30:00,58.4,58.47,58.37,58.43,18149.0,44.3765,44.4297,44.3537,44.3993,18149.0
2019-12-03 12:35:00,58.43,58.44,58.38,58.4,11996.0,44.3993,44.4069,44.3613,44.3765,11996.0
2019-12-03 12:40:00,58.41,58.42,58.34,58.35,20696.0,44.3841,44.3917,44.3309,44.3385,20696.0
2019-12-03 12:45:00,58.34,58.37,58.26,58.37,21675.0,44.3309,44.3537,44.2701,44.3537,21675.0
2019-12-03 12:50:00,58.38,58.47,58.37,58.44,15574.0,44.3613,44.4297,44.3537,44.4069,15574.0
2019-12-03 12:55:00,58.44,58.47,58.41,58.47,15539.0,44.4069,44.4297,44.3841,44.4297,15539.0
2019-12-03 13:00:00,58.47,58.51,58.44,58.46,18459.0,44.4297,44.4601,44.4069,44.4221,18459.0
2019-12-03 13:05:00,58.47,58.47,58.4,58.43,12862.0,44.4297,44.4297,44.3765,44.3993,12862.0
2019-12-03 13:10:00,58.43,58.55,58.42,58.54,22344.0,44.3993,44.4905,44.3917,44.4829,22344.0
2019-12-03 13:15:00,58.54,58.54,58.49,58.53,12826.0,44.4829,44.4829,44.4449,44.4753,12826.0
2019-12-03 13:20:00,58.53,58.53,58.48,58.5,12494.0,44.4753,44.4753,44.4373,44.4525,12494.0
2019-12-03 13:25:00,58.49,58.57,58.47,58.56,18381.0,44.4449,44.5057,44.4297,44.4981,18381.0
2019-12-03 13:30:00,58.56,58.57,58.53,58.57,19646.0,44.4981,44.5057,44.4753,44.5057,19646.0
2019-12-03 13:35:00,58.56,58.63,58.54,58.6,27974.0,44.4981,44.5513,44.4829,44.5285,27974.0
2019-12-03 13:40:00,58.62,58.63,58.55,58.56,22534.0,44.5437,44.5513,44.4905,44.4981,22534.0
2019-12-03 13:45:00,58.57,58.6,58.54,58.54,21488.0,44.5057,44.5285,44.4829,44.4829,21488.0
2019-12-03 13:50:00,58.54,58.55,58.45,58.46,24246.0,44.4829,44.4905,44.4145,44.4221,24246.0
2019-12-03 13:55:00,58.46,58.5,58.45,58.46,20418.0,44.4221,44.4525,44.4145,44.4221,20418.0
2019-12-03 14:00:00,58.46,58.51,58.46,58.49,31747.0,44.4221,44.4601,44.4221,44.4449,31747.0
2019-12-03 14:05:00,58.49,58.51,58.46,58.49,21607.0,44.4449,44.4601,44.4221,44.4449,21607.0
2019-12-03 14:10:00,58.5,58.5,58.44,58.45,14319.0,44.4525,44.4525,44.4069,44.4145,14319.0
2019-12-03 14:15:00,58.45,58.46,58.41,58.41,16188.0,44.4145,44.4221,44.3841,44.3841,16188.0
2019-12-03 14:20:00,58.42,58.45,58.4,58.43,16466.0,44.3917,44.4145,44.3765,44.3993,16466.0
2019-12-03 14:25:00,58.43,58.5,58.43,58.49,17492.0,44.3993,44.4525,44.3993,44.4449,17492.0
2019-12-03 14:30:00,58.5,58.52,58.45,58.52,11158.0,44.4525,44.4677,44.4145,44.4677,11158.0
2019-12-03 14:35:00,58.51,58.6,58.5,58.6,24928.0,44.4601,44.5285,44.4525,44.5285,24928.0
2019-12-03 14:40:00,58.6,58.65,58.55,58.55,22327.0,44.5285,44.5665,44.4905,44.4905,22327.0
2019-12-03 14:45:00,58.55,58.67,58.53,58.65,54218.0,44.4905,44.5817,44.4753,44.5665,54218.0
2019-12-03 14:50:00,58.65,58.76,58.64,58.76,40680.0,44.5665,44.6501,44.5589,44.6501,40680.0
2019-12-03 14:55:00,58.77,58.81,58.74,58.75,26828.0,44.6577,44.688,44.6349,44.6425,26828.0
2019-12-03 15:00:00,58.76,58.82,58.75,58.75,25244.0,44.6501,44.6956,44.6425,44.6425,25244.0
2019-12-03 15:05:00,58.76,58.81,58.72,58.8,35449.0,44.6501,44.688,44.6197,44.6805,35449.0
2019-12-03 15:10:00,58.8,58.87,58.78,58.85,27388.0,44.6805,44.7336,44.6653,44.7184,27388.0
2019-12-03 15:15:00,58.84,58.86,58.81,58.86,18244.0,44.7108,44.726,44.688,44.726,18244.0
2019-12-03 15:20:00,58.85,58.94,58.85,58.9,31015.0,44.7184,44.7868,44.7184,44.7564,31015.0
2019-12-03 15:25:00,58.91,58.99,58.9,58.98,21331.0,44.764,44.8248,44.7564,44.8172,21331.0
2019-12-03 15:30:00,58.99,59.0,58.93,58.94,39193.0,44.8248,44.8324,44.7792,44.7868,39193.0
2019-12-03 15:35:00,58.94,58.96,58.86,58.89,54369.0,44.7868,44.802,44.726,44.7488,54369.0
2019-12-03 15:40:00,58.88,58.91,58.87,58.91,21539.0,44.7412,44.764,44.7336,44.764,21539.0
2019-12-03 15:45:00,58.91,59.0,58.86,59.0,82740.0,44.764,44.8324,44.726,44.8324,82740.0
2019-12-03 15:50:00,58.99,59.06,58.97,59.04,120576.0,44.8248,44.878,44.8096,44.8628,120576.0
2019-12-03 15:55:00,59.04,59.08,58.94,59.01,257528.0,44.8628,44.8932,44.7868,44.84,257528.0
2019-12-04 09:30:00,59.71,59.82,59.5,59.56,125909.0,45.3719,45.4555,45.2124,45.258,125909.0
2019-12-04 09:35:00,59.58,59.77,59.44,59.62,26726.0,45.2732,45.4175,45.1668,45.3035,26726.0
2019-12-04 09:40:00,59.61,59.72,59.56,59.57,34790.0,45.2959,45.3795,45.258,45.2656,34790.0
2019-12-04 09:45:00,59.57,59.77,59.46,59.77,29607.0,45.2656,45.4175,45.182,45.4175,29607.0
2019-12-04 09:50:00,59.78,59.8,59.7,59.78,14417.0,45.4251,45.4403,45.3643,45.4251,14417.0
2019-12-04 09:55:00,59.76,59.77,59.62,59.64,13034.0,45.4099,45.4175,45.3035,45.3187,13034.0
2019-12-04 10:00:00,59.62,59.65,59.51,59.58,20880.0,45.3035,45.3263,45.22,45.2732,20880.0
2019-12-04 10:05:00,59.58,59.66,59.57,59.61,28112.0,45.2732,45.3339,45.2656,45.2959,28112.0
2019-12-04 10:10:00,59.62,59.68,59.5,59.52,21877.0,45.3035,45.3491,45.2124,45.2276,21877.0
2019-12-04 10:15:00,59.52,59.53,59.36,59.38,31995.0,45.2276,45.2352,45.106,45.1212,31995.0
2019-12-04 10:20:00,59.37,59.48,59.37,59.43,32606.0,45.1136,45.1972,45.1136,45.1592,32606.0
2019-12-04 10:25:00,59.42,59.44,59.19,59.19,17783.0,45.1516,45.1668,44.9768,44.9768,17783.0
2019-12-04 10:30:00,59.21,59.26,59.13,59.19,23820.0,44.992,45.03,44.9312,44.9768,23820.0
2019-12-04 10:35:00,59.19,59.22,59.14,59.15,21268.0,44.9768,44.9996,44.9388,44.9464,21268.0
2019-12-04 10:40:00,59.15,59.18,59.04,59.05,18877.0,44.9464,44.9692,44.8628,44.8704,18877.0
2019-12-04 10:45:00,59.06,59.2,59.04,59.14,38639.0,44.878,44.9844,44.8628,44.9388,38639.0
2019-12-04 10:50:00,59.13,59.28,59.08,59.24,23454.0,44.9312,45.0452,44.8932,45.0148,23454.0
2019-12-04 10:55:00,59.24,59.26,59.12,59.14,15341.0,45.0148,45.03,44.9236,44.9388,15341.0
2019-12-04 11:00:00,59.15,59.2,59.12,59.15,17617.0,44.9464,44.9844,44.9236,44.9464,17617.0
2019-12-04 11:05:00,59.14,59.19,59.07,59.12,21372.0,44.9388,44.9768,44.8856,44.9236,21372.0
2019-12-04 11:10:00,59.12,59.13,59.04,59.11,13786.0,44.9236,44.9312,44.8628,44.916,13786.0
2019-12-04 11:15:00,59.11,59.14,59.04,59.06,17548.0,44.916,44.9388,44.8628,44.878,17548.0
2019-12-04 11:20:00,59.05,59.07,58.98,58.98,22586.0,44.8704,44.8856,44.8172,44.8172,22586.0
2019-12-04 11:25:00,58.99,59.04,58.95,59.03,34529.0,44.8248,44.8628,44.7944,44.8552,34529.0
2019-12-04 11:30:00,59.04,59.05,58.96,58.97,24860.0,44.8628,44.8704,44.802,44.8096,24860.0
2019-12-04 11:35:00,58.98,59.04,58.98,59.04,21886.0,44.8172,44.8628,44.8172,44.8628,21886.0
2019-12-04 11:40:00,59.04,59.09,58.99,59.03,21319.0,44.8628,44.9008,44.8248,44.8552,21319.0
2019-12-04 11:45:00,59.03,59.03,58.99,59.0,19668.0,44.8552,44.8552,44.8248,44.8324,19668.0
2019-12-04 11:50:00,59.0,59.03,58.97,58.99,20180.0,44.8324,44.8552,44.8096,44.8248,20180.0
2019-12-04 11:55:00,58.99,59.08,58.97,59.0,40911.0,44.8248,44.8932,44.8096,44.8324,40911.0
2019-12-04 12:00:00,59.0,59.03,58.96,58.97,20276.0,44.8324,44.8552,44.802,44.8096,20276.0
2019-12-04 12:05:00,58.97,59.0,58.96,58.99,18447.0,44.8096,44.8324,44.802,44.8248,18447.0
2019-12-04 12:10:00,59.0,59.04,58.98,59.03,15399.0,44.8324,44.8628,44.8172,44.8552,15399.0
2019-12-04 12:15:00,59.03,59.03,58.93,58.96,19276.0,44.8552,44.8552,44.7792,44.802,19276.0
2019-12-04 12:20:00,58.96,58.96,58.88,58.9,28194.0,44.802,44.802,44.7412,44.7564,28194.0
2019-12-04 12:25:00,58.9,58.97,58.89,58.93,14096.0,44.7564,44.8096,44.7488,44.7792,14096.0
2019-12-04 12:30:00,58.94,58.99,58.91,58.95,12681.0,44.7868,44.8248,44.764,44.7944,12681.0
2019-12-04 12:35:00,58.96,58.96,58.93,58.94,9700.0,44.802,44.802,44.7792,44.7868,9700.0
2019-12-04 12:40:00,58.95,59.0,58.94,59.0,16577.0,44.7944,44.8324,44.7868,44.8324,16577.0
2019-12-04 12:45:00,59.0,59.03,58.97,59.03,25577.0,44.8324,44.8552,44.8096,44.8552,25577.0
2019-12-04 12:50:00,59.03,59.04,58.96,59.02,8937.0,44.8552,44.8628,44.802,44.8476,8937.0
2019-12-04 12:55:00,59.02,59.05,59.01,59.04,10826.0,44.8476,44.8704,44.84,44.8628,10826.0
2019-12-04 13:00:00,59.04,59.05,58.93,58.94,66088.0,44.8628,44.8704,44.7792,44.7868,66088.0
2019-12-04 13:05:00,58.94,58.98,58.89,58.9,18216.0,44.7868,44.8172,44.7488,44.7564,18216.0
2019-12-04 13:10:00,58.91,58.94,58.87,58.94,14405.0,44.764,44.7868,44.7336,44.7868,14405.0
2019-12-04 13:15:00,58.93,58.94,58.8,58.85,43714.0,44.7792,44.7868,44.6805,44.7184,43714.0
2019-12-04 13:20:00,58.86,58.86,58.79,58.85,17079.0,44.726,44.726,44.6729,44.7184,17079.0
2019-12-04 13:25:00,58.85,58.87,58.81,58.87,22300.0,44.7184,44.7336,44.688,44.7336,22300.0
2019-12-04 13:30:00,58.87,58.87,58.79,58.8,16961.0,44.7336,44.7336,44.6729,44.6805,16961.0
2019-12-04 13:35:00,58.8,58.8,58.72,58.79,24830.0,44.6805,44.6805,44.6197,44.6729,24830.0
2019-12-04 13:40:00,58.8,58.84,58.78,58.78,17684.0,44.6805,44.7108,44.6653,44.6653,17684.0
2019-12-04 13:45:00,58.78,58.79,58.75,58.78,13590.0,44.6653,44.6729,44.6425,44.6653,13590.0
2019-12-04 13:50:00,58.78,58.8,58.77,58.79,16907.0,44.6653,44.6805,44.6577,44.6729,16907.0
2019-12-04 13:55:00,58.78,58.84,58.78,58.81,28498.0,44.6653,44.7108,44.6653,44.688,28498.0
2019-12-04 14:00:00,58.8,58.82,58.79,58.81,14092.0,44.6805,44.6956,44.6729,44.688,14092.0
2019-12-04 14:05:00,58.8,58.82,58.76,58.81,34230.0,44.6805,44.6956,44.6501,44.688,34230.0
2019-12-04 14:10:00,58.82,58.91,58.81,58.91,33343.0,44.6956,44.764,44.688,44.764,33343.0
2019-12-04 14:15:00,58.91,58.92,58.81,58.83,33372.0,44.764,44.7716,44.688,44.7032,33372.0
2019-12-04 14:20:00,58.84,58.85,58.76,58.76,35988.0,44.7108,44.7184,44.6501,44.6501,35988.0
2019-12-04 14:25:00,58.76,58.76,58.65,58.67,68788.0,44.6501,44.6501,44.5665,44.5817,68788.0
2019-12-04 14:30:00,58.68,58.74,58.65,58.72,46325.0,44.5893,44.6349,44.5665,44.6197,46325.0
2019-12-04 14:35:00,58.72,58.78,58.72,58.73,33116.0,44.6197,44.6653,44.6197,44.6273,33116.0
2019-12-04 14:40:00,58.73,58.76,58.68,58.71,47512.0,44.6273,44.6501,44.5893,44.6121,47512.0
2019-12-04 14:45:00,58.72,58.77,58.71,58.73,35463.0,44.6197,44.6577,44.6121,44.6273,35463.0
2019-12-04 14:50:00,58.74,58.85,58.73,58.83,34429.0,44.6349,44.7184,44.6273,44.7032,34429.0
2019-12-04 14:55:00,58.84,58.85,58.73,58.73,29898.0,44.7108,44.7184,44.6273,44.6273,29898.0
2019-12-04 15:00:00,58.74,58.8,58.72,58.78,14666.0,44.6349,44.6805,44.6197,44.6653,14666.0
2019-12-04 15:05:00,58.78,58.79,58.74,58.78,19016.0,44.6653,44.6729,44.6349,44.6653,19016.0
2019-12-04 15:10:00,58.78,58.82,58.78,58.8,16081.0,44.6653,44.6956,44.6653,44.6805,16081.0
2019-12-04 15:15:00,58.8,58.84,58.8,58.84,22763.0,44.6805,44.7108,44.6805,44.7108,22763.0
2019-12-04 15:20:00,58.84,58.86,58.78,58.78,35186.0,44.7108,44.726,44.6653,44.6653,35186.0
2019-12-04 15:25:00,58.78,58.88,58.78,58.88,18072.0,44.6653,44.7412,44.6653,44.7412,18072.0
2019-12-04 15:30:00,58.88,58.9,58.84,58.87,35693.0,44.7412,44.7564,44.7108,44.7336,35693.0
2019-12-04 15:35:00,58.86,58.88,58.82,58.85,29611.0,44.726,44.7412,44.6956,44.7184,29611.0
2019-12-04 15:40:00,58.86,58.91,58.84,58.9,25924.0,44.726,44.764,44.7108,44.7564,25924.0
2019-12-04 15:45:00,58.9,58.93,58.85,58.9,74817.0,44.7564,44.7792,44.7184,44.7564,74817.0
2019-12-04 15:50:00,58.9,58.95,58.87,58.94,97961.0,44.7564,44.7944,44.7336,44.7868,97961.0
2019-12-04 15:55:00,58.94,58.95,58.86,58.92,201758.0,44.7868,44.7944,44.726,44.7716,201758.0
2019-12-05 09:30:00,59.06,59.31,58.94,59.31,81979.0,44.878,45.068,44.7868,45.068,81979.0
2019-12-05 09:35:00,59.28,59.29,58.81,58.85,15923.0,45.0452,45.0528,44.688,44.7184,15923.0
2019-12-05 09:40:00,58.85,58.88,58.64,58.64,26940.0,44.7184,44.7412,44.5589,44.5589,26940.0
2019-12-05 09:45:00,58.64,58.71,58.55,58.61,14692.0,44.5589,44.6121,44.4905,44.5361,14692.0
2019-12-05 09:50:00,58.62,58.64,58.52,58.64,17809.0,44.5437,44.5589,44.4677,44.5589,17809.0
2019-12-05 09:55:00,58.63,58.64,58.48,58.52,40471.0,44.5513,44.5589,44.4373,44.4677,40471.0
2019-12-05 10:00:00,58.51,58.64,58.5,58.57,19897.0,44.4601,44.5589,44.4525,44.5057,19897.0
2019-12-05 10:05:00,58.58,58.58,58.48,58.5,30294.0,44.5133,44.5133,44.4373,44.4525,30294.0
2019-12-05 10:10:00,58.49,58.57,58.47,58.5,25758.0,44.4449,44.5057,44.4297,44.4525,25758.0
2019-12-05 10:15:00,58.49,58.62,58.49,58.61,19726.0,44.4449,44.5437,44.4449,44.5361,19726.0
2019-12-05 10:20:00,58.61,58.66,58.58,58.64,27448.0,44.5361,44.5741,44.5133,44.5589,27448.0
2019-12-05 10:25:00,58.64,58.64,58.48,58.53,35276.0,44.5589,44.5589,44.4373,44.4753,35276.0
2019-12-05 10:30:00,58.54,58.61,58.51,58.57,15527.0,44.4829,44.5361,44.4601,44.5057,15527.0
2019-12-05 10:35:00,58.57,58.61,58.51,58.57,18667.0,44.5057,44.5361,44.4601,44.5057,18667.0
2019-12-05 10:40:00,58.57,58.6,58.48,58.49,15773.0,44.5057,44.5285,44.4373,44.4449,15773.0
2019-12-05 10:45:00,58.5,58.56,58.47,58.56,16919.0,44.4525,44.4981,44.4297,44.4981,16919.0
2019-12-05 10:50:00,58.56,58.65,58.55,58.61,12302.0,44.4981,44.5665,44.4905,44.5361,12302.0
2019-12-05 10:55:00,58.61,58.67,58.58,58.65,18631.0,44.5361,44.5817,44.5133,44.5665,18631.0
2019-12-05 11:00:00,58.65,58.73,58.62,58.67,26118.0,44.5665,44.6273,44.5437,44.5817,26118.0
2019-12-05 11:05:00,58.67,58.75,58.62,58.75,10315.0,44.5817,44.6425,44.5437,44.6425,10315.0
2019-12-05 11:10:00,58.74,58.76,58.64,58.69,14046.0,44.6349,44.6501,44.5589,44.5969,14046.0
2019-12-05 11:15:00,58.68,58.74,58.65,58.73,11134.0,44.5893,44.6349,44.5665,44.6273,11134.0
2019-12-05 11:20:00,58.73,58.74,58.66,58.68,18298.0,44.6273,44.6349,44.5741,44.5893,18298.0
2019-12-05 11:25:00,58.68,58.71,58.61,58.66,37847.0,44.5893,44.6121,44.5361,44.5741,37847.0
2019-12-05 11:30:00,58.66,58.7,58.62,58.69,25291.0,44.5741,44.6045,44.5437,44.5969,25291.0
2019-12-05 11:35:00,58.7,58.71,58.63,58.71,21903.0,44.6045,44.6121,44.5513,44.6121,21903.0
2019-12-05 11:40:00,58.71,58.8,58.71,58.8,19051.0,44.6121,44.6805,44.6121,44.6805,19051.0
2019-12-05 11:45:00,58.8,58.82,58.76,58.8,18603.0,44.6805,44.6956,44.6501,44.6805,18603.0
2019-12-05 11:50:00,58.8,58.86,58.76,58.84,13255.0,44.6805,44.726,44.6501,44.7108,13255.0
2019-12-05 11:55:00,58.84,58.85,58.78,58.83,15708.0,44.7108,44.7184,44.6653,44.7032,15708.0
2019-12-05 12:00:00,58.83,58.84,58.8,58.83,12182.0,44.7032,44.7108,44.6805,44.7032,12182.0
2019-12-05 12:05:00,58.83,58.85,58.82,58.83,11583.0,44.7032,44.7184,44.6956,44.7032,11583.0
2019-12-05 12:10:00,58.82,58.83,58.78,58.79,14314.0,44.6956,44.7032,44.6653,44.6729,14314.0
2019-12-05 12:15:00,58.79,58.8,58.75,58.79,9603.0,44.6729,44.6805,44.6425,44.6729,9603.0
2019-12-05 12:20:00,58.8,58.81,58.76,58.79,14134.0,44.6805,44.688,44.6501,44.6729,14134.0
2019-12-05 12:25:00,58.78,58.82,58.77,58.8,12640.0,44.6653,44.6956,44.6577,44.6805,12640.0
2019-12-05 12:30:00,58.8,58.81,58.78,58.81,19286.0,44.6805,44.688,44.6653,44.688,19286.0
2019-12-05 12:35:00,58.81,58.82,58.76,58.82,8041.0,44.688,44.6956,44.6501,44.6956,8041.0
2019-12-05 12:40:00,58.82,58.84,58.79,58.8,21390.0,44.6956,44.7108,44.6729,44.6805,21390.0
2019-12-05 12:45:00,58.8,58.8,58.75,58.77,15585.0,44.6805,44.6805,44.6425,44.6577,15585.0
2019-12-05 12:50:00,58.78,58.83,58.78,58.82,12778.0,44.6653,44.7032,44.6653,44.6956,12778.0
2019-12-05 12:55:00,58.82,58.85,58.81,58.85,9192.0,44.6956,44.7184,44.688,44.7184,9192.0
2019-12-05 13:00:00,58.84,58.85,58.81,58.82,11756.0,44.7108,44.7184,44.688,44.6956,11756.0
2019-12-05 13:05:00,58.82,58.85,58.82,58.83,7946.0,44.6956,44.7184,44.6956,44.7032,7946.0
2019-12-05 13:10:00,58.83,58.85,58.8,58.81,9588.0,44.7032,44.7184,44.6805,44.688,9588.0
2019-12-05 13:15:00,58.81,58.83,58.8,58.81,9163.0,44.688,44.7032,44.6805,44.688,9163.0
2019-12-05 13:20:00,58.81,58.82,58.79,58.8,12059.0,44.688,44.6956,44.6729,44.6805,12059.0
2019-12-05 13:25:00,58.79,58.8,58.74,58.76,11917.0,44.6729,44.6805,44.6349,44.6501,11917.0
2019-12-05 13:30:00,58.76,58.81,58.74,58.75,18017.0,44.6501,44.688,44.6349,44.6425,18017.0
2019-12-05 13:35:00,58.75,58.91,58.75,58.91,35394.0,44.6425,44.764,44.6425,44.764,35394.0
2019-12-05 13:40:00,58.91,58.98,58.91,58.97,14969.0,44.764,44.8172,44.764,44.8096,14969.0
2019-12-05 13:45:00,58.97,58.97,58.94,58.95,10157.0,44.8096,44.8096,44.7868,44.7944,10157.0
2019-12-05 13:50:00,58.94,58.96,58.91,58.94,12482.0,44.7868,44.802,44.764,44.7868,12482.0
2019-12-05 13:55:00,58.94,58.95,58.86,58.86,13185.0,44.7868,44.7944,44.726,44.726,13185.0
2019-12-05 14:00:00,58.87,58.89,58.83,58.85,19421.0,44.7336,44.7488,44.7032,44.7184,19421.0
2019-12-05 14:05:00,58.85,58.85,58.77,58.78,12547.0,44.7184,44.7184,44.6577,44.6653,12547.0
2019-12-05 14:10:00,58.78,58.81,58.77,58.79,12174.0,44.6653,44.688,44.6577,44.6729,12174.0
2019-12-05 14:15:00,58.79,58.83,58.77,58.78,14133.0,44.6729,44.7032,44.6577,44.6653,14133.0
2019-12-05 14:20:00,58.77,58.78,58.75,58.78,12216.0,44.6577,44.6653,44.6425,44.6653,12216.0
2019-12-05 14:25:00,58.78,58.79,58.73,58.75,19810.0,44.6653,44.6729,44.6273,44.6425,19810.0
2019-12-05 14:30:00,58.74,58.77,58.73,58.75,20195.0,44.6349,44.6577,44.6273,44.6425,20195.0
2019-12-05 14:35:00,58.76,58.82,58.76,58.82,8545.0,44.6501,44.6956,44.6501,44.6956,8545.0
2019-12-05 14:40:00,58.82,58.88,58.81,58.88,19947.0,44.6956,44.7412,44.688,44.7412,19947.0
2019-12-05 14:45:00,58.87,58.88,58.85,58.87,7173.0,44.7336,44.7412,44.7184,44.7336,7173.0
2019-12-05 14:50:00,58.87,58.91,58.86,58.91,19359.0,44.7336,44.764,44.726,44.764,19359.0
2019-12-05 14:55:00,58.9,58.91,58.7,58.77,68239.0,44.7564,44.764,44.6045,44.6577,68239.0
2019-12-05 15:00:00,58.78,58.93,58.78,58.93,23882.0,44.6653,44.7792,44.6653,44.7792,23882.0
2019-12-05 15:05:00,58.93,58.97,58.9,58.95,18531.0,44.7792,44.8096,44.7564,44.7944,18531.0
2019-12-05 15:10:00,58.95,59.02,58.9,58.96,58300.0,44.7944,44.8476,44.7564,44.802,58300.0
2019-12-05 15:15:00,58.96,59.01,58.95,59.01,22454.0,44.802,44.84,44.7944,44.84,22454.0
2019-12-05 15:20:00,59.0,59.02,58.97,58.98,19169.0,44.8324,44.8476,44.8096,44.8172,19169.0
2019-12-05 15:25:00,58.98,59.03,58.97,59.02,22379.0,44.8172,44.8552,44.8096,44.8476,22379.0
2019-12-05 15:30:00,59.02,59.06,59.0,59.05,26852.0,44.8476,44.878,44.8324,44.8704,26852.0
2019-12-05 15:35:00,59.05,59.1,59.03,59.09,35179.0,44.8704,44.9084,44.8552,44.9008,35179.0
2019-12-05 15:40:00,59.1,59.12,59.07,59.1,30262.0,44.9084,44.9236,44.8856,44.9084,30262.0
2019-12-05 15:45:00,59.11,59.13,59.08,59.1,43731.0,44.916,44.9312,44.8932,44.9084,43731.0
2019-12-05 15:50:00,59.11,59.18,59.1,59.11,74615.0,44.916,44.9692,44.9084,44.916,74615.0
2019-12-05 15:55:00,59.11,59.14,59.09,59.13,110647.0,44.916,44.9388,44.9008,44.9312,110647.0
2019-12-06 09:30:00,59.39,59.85,59.38,59.65,110855.0,45.1288,45.4783,45.1212,45.3263,110855.0
2019-12-06 09:35:00,59.63,59.77,59.51,59.68,42146.0,45.3111,45.4175,45.22,45.3491,42146.0
2019-12-06 09:40:00,59.7,59.78,59.67,59.75,43046.0,45.3643,45.4251,45.3415,45.4023,43046.0
2019-12-06 09:45:00,59.78,59.92,59.77,59.85,46316.0,45.4251,45.5315,45.4175,45.4783,46316.0
2019-12-06 09:50:00,59.89,59.9,59.73,59.74,19195.0,45.5087,45.5163,45.3871,45.3947,19195.0
2019-12-06 09:55:00,59.72,59.8,59.6,59.64,19893.0,45.3795,45.4403,45.2883,45.3187,19893.0
2019-12-06 10:00:00,59.62,59.71,59.6,59.68,23595.0,45.3035,45.3719,45.2883,45.3491,23595.0
2019-12-06 10:05:00,59.67,59.67,59.59,59.59,65037.0,45.3415,45.3415,45.2807,45.2807,65037.0
2019-12-06 10:10:00,59.59,59.6,59.45,59.48,27389.0,45.2807,45.2883,45.1744,45.1972,27389.0
2019-12-06 10:15:00,59.48,59.49,59.34,59.45,42799.0,45.1972,45.2048,45.0908,45.1744,42799.0
2019-12-06 10:20:00,59.46,59.52,59.38,59.38,22697.0,45.182,45.2276,45.1212,45.1212,22697.0
2019-12-06 10:25:00,59.38,59.38,59.25,59.25,37274.0,45.1212,45.1212,45.0224,45.0224,37274.0
2019-12-06 10:30:00,59.25,59.34,59.24,59.29,20341.0,45.0224,45.0908,45.0148,45.0528,20341.0
2019-12-06 10:35:00,59.28,59.28,59.15,59.18,17097.0,45.0452,45.0452,44.9464,44.9692,17097.0
2019-12-06 10:40:00,59.18,59.22,59.12,59.17,23145.0,44.9692,44.9996,44.9236,44.9616,23145.0
2019-12-06 10:45:00,59.17,59.23,59.12,59.19,28095.0,44.9616,45.0072,44.9236,44.9768,28095.0
2019-12-06 10:50:00,59.2,59.26,59.18,59.24,20170.0,44.9844,45.03,44.9692,45.0148,20170.0
2019-12-06 10:55:00,59.23,59.24,59.17,59.2,18687.0,45.0072,45.0148,44.9616,44.9844,18687.0
2019-12-06 11:00:00,59.2,59.26,59.19,59.21,16819.0,44.9844,45.03,44.9768,44.992,16819.0
2019-12-06 11:05:00,59.21,59.3,59.21,59.23,20181.0,44.992,45.0604,44.992,45.0072,20181.0
2019-12-06 11:10:00,59.23,59.28,59.22,59.26,13531.0,45.0072,45.0452,44.9996,45.03,13531.0
2019-12-06 11:15:00,59.26,59.28,59.2,59.23,21799.0,45.03,45.0452,44.9844,45.0072,21799.0
2019-12-06 11:20:00,59.22,59.24,59.16,59.17,19700.0,44.9996,45.0148,44.954,44.9616,19700.0
2019-12-06 11:25:00,59.17,59.23,59.16,59.21,22193.0,44.9616,45.0072,44.954,44.992,22193.0
2019-12-06 11:30:00,59.22,59.22,59.15,59.15,19676.0,44.9996,44.9996,44.9464,44.9464,19676.0
2019-12-06 11:35:00,59.14,59.2,59.12,59.16,15696.0,44.9388,44.9844,44.9236,44.954,15696.0
2019-12-06 11:40:00,59.17,59.2,59.15,59.2,12513.0,44.9616,44.9844,44.9464,44.9844,12513.0
2019-12-06 11:45:00,59.21,59.22,59.08,59.1,29982.0,44.992,44.9996,44.8932,44.9084,29982.0
2019-12-06 11:50:00,59.1,59.19,59.09,59.16,14692.0,44.9084,44.9768,44.9008,44.954,14692.0
2019-12-06 11:55:00,59.15,59.22,59.14,59.22,11034.0,44.9464,44.9996,44.9388,44.9996,11034.0
2019-12-06 12:00:00,59.21,59.25,59.15,59.2,39403.0,44.992,45.0224,44.9464,44.9844,39403.0
2019-12-06 12:05:00,59.2,59.2,59.13,59.15,15729.0,44.9844,44.9844,44.9312,44.9464,15729.0
2019-12-06 12:10:00,59.15,59.19,59.09,59.11,25065.0,44.9464,44.9768,44.9008,44.916,25065.0
2019-12-06 12:15:00,59.12,59.13,59.11,59.12,13962.0,44.9236,44.9312,44.916,44.9236,13962.0
2019-12-06 12:20:00,59.12,59.13,59.03,59.05,22554.0,44.9236,44.9312,44.8552,44.8704,22554.0
2019-12-06 12:25:00,59.05,59.09,59.03,59.08,15217.0,44.8704,44.9008,44.8552,44.8932,15217.0
2019-12-06 12:30:00,59.07,59.15,59.06,59.14,23196.0,44.8856,44.9464,44.878,44.9388,23196.0
2019-12-06 12:35:00,59.14,59.18,59.13,59.17,19135.0,44.9388,44.9692,44.9312,44.9616,19135.0
2019-12-06 12:40:00,59.17,59.18,59.08,59.09,26310.0,44.9616,44.9692,44.8932,44.9008,26310.0
2019-12-06 12:45:00,59.09,59.13,59.09,59.12,12271.0,44.9008,44.9312,44.9008,44.9236,12271.0
2019-12-06 12:50:00,59.13,59.15,59.11,59.15,12181.0,44.9312,44.9464,44.916,44.9464,12181.0
2019-12-06 12:55:00,59.15,59.15,59.1,59.12,16588.0,44.9464,44.9464,44.9084,44.9236,16588.0
2019-12-06 13:00:00,59.12,59.13,59.08,59.09,17943.0,44.9236,44.9312,44.8932,44.9008,17943.0
2019-12-06 13:05:00,59.09,59.12,59.08,59.11,15106.0,44.9008,44.9236,44.8932,44.916,15106.0
2019-12-06 13:10:00,59.12,59.15,59.11,59.15,18215.0,44.9236,44.9464,44.916,44.9464,18215.0
2019-12-06 13:15:00,59.14,59.21,59.14,59.19,27629.0,44.9388,44.992,44.9388,44.9768,27629.0
2019-12-06 13:20:00,59.19,59.19,59.13,59.13,16268.0,44.9768,44.9768,44.9312,44.9312,16268.0
2019-12-06 13:25:00,59.13,59.17,59.11,59.16,13959.0,44.9312,44.9616,44.916,44.954,13959.0
2019-12-06 13:30:00,59.17,59.19,59.15,59.18,11278.0,44.9616,44.9768,44.9464,44.9692,11278.0
2019-12-06 13:35:00,59.18,59.2,59.16,59.17,16067.0,44.9692,44.9844,44.954,44.9616,16067.0
2019-12-06 13:40:00,59.16,59.16,59.08,59.11,16116.0,44.954,44.954,44.8932,44.916,16116.0
2019-12-06 13:45:00,59.11,59.13,59.06,59.1,34263.0,44.916,44.9312,44.878,44.9084,34263.0
2019-12-06 13:50:00,59.1,59.12,59.07,59.12,13168.0,44.9084,44.9236,44.8856,44.9236,13168.0
2019-12-06 13:55:00,59.12,59.12,59.02,59.05,20612.0,44.9236,44.9236,44.8476,44.8704,20612.0
2019-12-06 14:00:00,59.05,59.07,59.01,59.03,17407.0,44.8704,44.8856,44.84,44.8552,17407.0
2019-12-06 14:05:00,59.04,59.04,58.98,59.03,40089.0,44.8628,44.8628,44.8172,44.8552,40089.0
2019-12-06 14:10:00,59.02,59.04,58.98,59.04,22584.0,44.8476,44.8628,44.8172,44.8628,22584.0
2019-12-06 14:15:00,59.03,59.04,58.96,58.98,19612.0,44.8552,44.8628,44.802,44.8172,19612.0
2019-12-06 14:20:00,58.99,59.01,58.96,58.98,66525.0,44.8248,44.84,44.802,44.8172,66525.0
2019-12-06 14:25:00,58.97,59.02,58.96,59.0,19486.0,44.8096,44.8476,44.802,44.8324,19486.0
2019-12-06 14:30:00,59.0,59.04,58.99,59.04,18684.0,44.8324,44.8628,44.8248,44.8628,18684.0
2019-12-06 14:35:00,59.04,59.04,58.99,59.03,15887.0,44.8628,44.8628,44.8248,44.8552,15887.0
2019-12-06 14:40:00,59.04,59.05,58.96,58.99,24957.0,44.8628,44.8704,44.802,44.8248,24957.0
2019-12-06 14:45:00,58.99,59.02,58.94,58.95,18603.0,44.8248,44.8476,44.7868,44.7944,18603.0
2019-12-06 14:50:00,58.95,58.96,58.92,58.93,28671.0,44.7944,44.802,44.7716,44.7792,28671.0
2019-12-06 14:55:00,58.94,58.96,58.92,58.95,18892.0,44.7868,44.802,44.7716,44.7944,18892.0
2019-12-06 15:00:00,58.95,58.97,58.93,58.94,17373.0,44.7944,44.8096,44.7792,44.7868,17373.0
2019-12-06 15:05:00,58.94,58.98,58.9,58.96,24783.0,44.7868,44.8172,44.7564,44.802,24783.0
2019-12-06 15:10:00,58.96,58.96,58.91,58.93,23564.0,44.802,44.802,44.764,44.7792,23564.0
2019-12-06 15:15:00,58.94,58.94,58.78,58.79,52047.0,44.7868,44.7868,44.6653,44.6729,52047.0
2019-12-06 15:20:00,58.79,58.82,58.77,58.78,34733.0,44.6729,44.6956,44.6577,44.6653,34733.0
2019-12-06 15:25:00,58.78,58.79,58.73,58.74,47932.0,44.6653,44.6729,44.6273,44.6349,47932.0
2019-12-06 15:30:00,58.74,58.78,58.68,58.68,49688.0,44.6349,44.6653,44.5893,44.5893,49688.0
2019-12-06 15:35:00,58.69,58.71,58.67,58.7,52446.0,44.5969,44.6121,44.5817,44.6045,52446.0
2019-12-06 15:40:00,58.7,58.7,58.63,58.65,65674.0,44.6045,44.6045,44.5513,44.5665,65674.0
2019-12-06 15:45:00,58.65,58.66,58.59,58.6,58126.0,44.5665,44.5741,44.5209,44.5285,58126.0
2019-12-06 15:50:00,58.6,58.69,58.59,58.64,123509.0,44.5285,44.5969,44.5209,44.5589,123509.0
2019-12-06 15:55:00,58.63,58.66,58.6,58.64,155802.0,44.5513,44.5741,44.5285,44.5589,155802.0
2019-12-09 09:30:00,58.53,58.91,58.43,58.46,106817.0,44.4753,44.764,44.3993,44.4221,106817.0
2019-12-09 09:35:00,58.42,58.61,58.41,58.46,25887.0,44.3917,44.5361,44.3841,44.4221,25887.0
2019-12-09 09:40:00,58.48,58.51,58.32,58.35,37125.0,44.4373,44.4601,44.3157,44.3385,37125.0
2019-12-09 09:45:00,58.36,58.55,58.31,58.55,57438.0,44.3461,44.4905,44.3081,44.4905,57438.0
2019-12-09 09:50:00,58.55,58.71,58.55,58.69,25089.0,44.4905,44.6121,44.4905,44.5969,25089.0
2019-12-09 09:55:00,58.7,58.74,58.63,58.68,22634.0,44.6045,44.6349,44.5513,44.5893,22634.0
2019-12-09 10:00:00,58.67,58.7,58.55,58.55,17455.0,44.5817,44.6045,44.4905,44.4905,17455.0
2019-12-09 10:05:00,58.54,58.68,58.52,58.67,22028.0,44.4829,44.5893,44.4677,44.5817,22028.0
2019-12-09 10:10:00,58.66,58.66,58.58,58.64,17217.0,44.5741,44.5741,44.5133,44.5589,17217.0
2019-12-09 10:15:00,58.64,58.72,58.63,58.69,32809.0,44.5589,44.6197,44.5513,44.5969,32809.0
2019-12-09 10:20:00,58.68,58.78,58.64,58.7,12549.0,44.5893,44.6653,44.5589,44.6045,12549.0
2019-12-09 10:25:00,58.7,58.78,58.68,58.78,11865.0,44.6045,44.6653,44.5893,44.6653,11865.0
2019-12-09 10:30:00,58.78,58.83,58.75,58.76,18900.0,44.6653,44.7032,44.6425,44.6501,18900.0
2019-12-09 10:35:00,58.77,58.85,58.74,58.81,14864.0,44.6577,44.7184,44.6349,44.688,14864.0
2019-12-09 10:40:00,58.81,58.82,58.74,58.8,13531.0,44.688,44.6956,44.6349,44.6805,13531.0
2019-12-09 10:45:00,58.82,58.88,58.81,58.88,10611.0,44.6956,44.7412,44.688,44.7412,10611.0
2019-12-09 10:50:00,58.88,58.97,58.86,58.96,20730.0,44.7412,44.8096,44.726,44.802,20730.0
2019-12-09 10:55:00,58.95,58.97,58.9,58.94,33243.0,44.7944,44.8096,44.7564,44.7868,33243.0
2019-12-09 11:00:00,58.93,59.05,58.93,59.05,36326.0,44.7792,44.8704,44.7792,44.8704,36326.0
2019-12-09 11:05:00,59.06,59.08,58.97,59.01,23565.0,44.878,44.8932,44.8096,44.84,23565.0
2019-12-09 11:10:00,59.0,59.02,58.94,59.02,12885.0,44.8324,44.8476,44.7868,44.8476,12885.0
2019-12-09 11:15:00,59.03,59.04,58.96,59.04,9714.0,44.8552,44.8628,44.802,44.8628,9714.0
2019-12-09 11:20:00,59.04,59.04,58.87,58.9,42727.0,44.8628,44.8628,44.7336,44.7564,42727.0
2019-12-09 11:25:00,58.89,58.99,58.87,58.99,32250.0,44.7488,44.8248,44.7336,44.8248,32250.0
2019-12-09 11:30:00,58.99,59.01,58.92,58.97,19274.0,44.8248,44.84,44.7716,44.8096,19274.0
2019-12-09 11:35:00,58.98,59.02,58.94,58.94,16670.0,44.8172,44.8476,44.7868,44.7868,16670.0
2019-12-09 11:40:00,58.93,58.95,58.91,58.91,7978.0,44.7792,44.7944,44.764,44.764,7978.0
2019-12-09 11:45:00,58.93,58.95,58.89,58.93,16740.0,44.7792,44.7944,44.7488,44.7792,16740.0
2019-12-09 11:50:00,58.92,58.94,58.87,58.87,13606.0,44.7716,44.7868,44.7336,44.7336,13606.0
2019-12-09 11:55:00,58.87,58.91,58.86,58.87,16996.0,44.7336,44.764,44.726,44.7336,16996.0
2019-12-09 12:00:00,58.87,58.93,58.87,58.92,21062.0,44.7336,44.7792,44.7336,44.7716,21062.0
2019-12-09 12:05:00,58.91,58.95,58.87,58.91,10868.0,44.764,44.7944,44.7336,44.764,10868.0
2019-12-09 12:10:00,58.91,58.93,58.88,58.92,16836.0,44.764,44.7792,44.7412,44.7716,16836.0
2019-12-09 12:15:00,58.93,58.95,58.91,58.94,8532.0,44.7792,44.7944,44.764,44.7868,8532.0
2019-12-09 12:20:00,58.94,58.95,58.82,58.82,15934.0,44.7868,44.7944,44.6956,44.6956,15934.0
2019-12-09 12:25:00,58.82,58.87,58.81,58.87,14035.0,44.6956,44.7336,44.688,44.7336,14035.0
2019-12-09 12:30:00,58.87,58.89,58.83,58.86,9197.0,44.7336,44.7488,44.7032,44.726,9197.0
2019-12-09 12:35:00,58.87,58.89,58.84,58.84,11164.0,44.7336,44.7488,44.7108,44.7108,11164.0
2019-12-09 12:40:00,58.85,58.89,58.84,58.86,12244.0,44.7184,44.7488,44.7108,44.726,12244.0
2019-12-09 12:45:00,58.86,58.87,58.79,58.84,16855.0,44.726,44.7336,44.6729,44.7108,16855.0
2019-12-09 12:50:00,58.84,58.86,58.79,58.81,8199.0,44.7108,44.726,44.6729,44.688,8199.0
2019-12-09 12:55:00,58.82,58.84,58.79,58.83,7274.0,44.6956,44.7108,44.6729,44.7032,7274.0
2019-12-09 13:00:00,58.84,58.86,58.82,58.86,5714.0,44.7108,44.726,44.6956,44.726,5714.0
2019-12-09 13:05:00,58.86,58.91,58.85,58.89,8548.0,44.726,44.764,44.7184,44.7488,8548.0
2019-12-09 13:10:00,58.9,58.92,58.87,58.91,6261.0,44.7564,44.7716,44.7336,44.764,6261.0
2019-12-09 13:15:00,58.91,58.91,58.85,58.89,18501.0,44.764,44.764,44.7184,44.7488,18501.0
2019-12-09 13:20:00,58.9,58.97,58.9,58.92,16937.0,44.7564,44.8096,44.7564,44.7716,16937.0
2019-12-09 13:25:00,58.91,58.93,58.9,58.92,5510.0,44.764,44.7792,44.7564,44.7716,5510.0
2019-12-09 13:30:00,58.92,58.93,58.87,58.91,15047.0,44.7716,44.7792,44.7336,44.764,15047.0
2019-12-09 13:35:00,58.92,58.93,58.88,58.93,12337.0,44.7716,44.7792,44.7412,44.7792,12337.0
2019-12-09 13:40:00,58.93,58.96,58.92,58.96,13520.0,44.7792,44.802,44.7716,44.802,13520.0
2019-12-09 13:45:00,58.94,58.97,58.94,58.97,16578.0,44.7868,44.8096,44.7868,44.8096,16578.0
2019-12-09 13:50:00,58.97,58.99,58.92,58.94,11878.0,44.8096,44.8248,44.7716,44.7868,11878.0
2019-12-09 13:55:00,58.93,58.94,58.9,58.93,12146.0,44.7792,44.7868,44.7564,44.7792,12146.0
2019-12-09 14:00:00,58.93,58.94,58.87,58.89,6756.0,44.7792,44.7868,44.7336,44.7488,6756.0
2019-12-09 14:05:00,58.89,58.89,58.83,58.84,16070.0,44.7488,44.7488,44.7032,44.7108,16070.0
2019-12-09 14:10:00,58.84,58.85,58.8,58.82,11248.0,44.7108,44.7184,44.6805,44.6956,11248.0
2019-12-09 14:15:00,58.83,58.87,58.83,58.85,16628.0,44.7032,44.7336,44.7032,44.7184,16628.0
2019-12-09 14:20:00,58.86,58.92,58.85,58.86,15970.0,44.726,44.7716,44.7184,44.726,15970.0
2019-12-09 14:25:00,58.86,58.86,58.84,58.86,11698.0,44.726,44.726,44.7108,44.726,11698.0
2019-12-09 14:30:00,58.86,58.92,58.84,58.92,13583.0,44.726,44.7716,44.7108,44.7716,13583.0
2019-12-09 14:35:00,58.91,58.92,58.89,58.89,16218.0,44.764,44.7716,44.7488,44.7488,16218.0
2019-12-09 14:40:00,58.89,58.9,58.86,58.88,8318.0,44.7488,44.7564,44.726,44.7412,8318.0
2019-12-09 14:45:00,58.89,58.93,58.89,58.9,10838.0,44.7488,44.7792,44.7488,44.7564,10838.0
2019-12-09 14:50:00,58.89,58.9,58.83,58.83,8664.0,44.7488,44.7564,44.7032,44.7032,8664.0
2019-12-09 14:55:00,58.82,58.88,58.82,58.88,8597.0,44.6956,44.7412,44.6956,44.7412,8597.0
2019-12-09 15:00:00,58.89,58.9,58.86,58.89,15387.0,44.7488,44.7564,44.726,44.7488,15387.0
2019-12-09 15:05:00,58.9,58.93,58.89,58.9,28071.0,44.7564,44.7792,44.7488,44.7564,28071.0
2019-12-09 15:10:00,58.91,58.91,58.87,58.89,12608.0,44.764,44.764,44.7336,44.7488,12608.0
2019-12-09 15:15:00,58.89,58.96,58.87,58.92,13806.0,44.7488,44.802,44.7336,44.7716,13806.0
2019-12-09 15:20:00,58.92,58.93,58.87,58.92,21684.0,44.7716,44.7792,44.7336,44.7716,21684.0
2019-12-09 15:25:00,58.92,58.93,58.89,58.91,22622.0,44.7716,44.7792,44.7488,44.764,22622.0
2019-12-09 15:30:00,58.9,58.92,58.88,58.92,11393.0,44.7564,44.7716,44.7412,44.7716,11393.0
2019-12-09 15:35:00,58.92,58.92,58.85,58.85,12500.0,44.7716,44.7716,44.7184,44.7184,12500.0
2019-12-09 15:40:00,58.85,58.9,58.84,58.86,24286.0,44.7184,44.7564,44.7108,44.726,24286.0
2019-12-09 15:45:00,58.85,58.86,58.82,58.84,25455.0,44.7184,44.726,44.6956,44.7108,25455.0
2019-12-09 15:50:00,58.84,58.87,58.75,58.75,46006.0,44.7108,44.7336,44.6425,44.6425,46006.0
2019-12-09 15:55:00,58.75,58.78,58.69,58.71,119664.0,44.6425,44.6653,44.5969,44.6121,119664.0
2019-12-10 09:30:00,58.71,58.85,58.66,58.73,107832.0,44.6121,44.7184,44.5741,44.6273,107832.0
2019-12-10 09:35:00,58.72,58.75,58.56,58.56,49071.0,44.6197,44.6425,44.4981,44.4981,49071.0
2019-12-10 09:40:00,58.56,58.58,58.41,58.41,83564.0,44.4981,44.5133,44.3841,44.3841,83564.0
2019-12-10 09:45:00,58.4,58.51,58.34,58.49,94251.0,44.3765,44.4601,44.3309,44.4449,94251.0
2019-12-10 09:50:00,58.48,58.75,58.48,58.72,24434.0,44.4373,44.6425,44.4373,44.6197,24434.0
2019-12-10 09:55:00,58.72,58.83,58.66,58.8,58107.0,44.6197,44.7032,44.5741,44.6805,58107.0
2019-12-10 10:00:00,58.79,58.85,58.69,58.74,34382.0,44.6729,44.7184,44.5969,44.6349,34382.0
2019-12-10 10:05:00,58.74,58.82,58.7,58.8,20748.0,44.6349,44.6956,44.6045,44.6805,20748.0
2019-12-10 10:10:00,58.81,58.88,58.78,58.86,27500.0,44.688,44.7412,44.6653,44.726,27500.0
2019-12-10 10:15:00,58.87,58.9,58.71,58.72,34835.0,44.7336,44.7564,44.6121,44.6197,34835.0
2019-12-10 10:20:00,58.73,58.76,58.61,58.62,48067.0,44.6273,44.6501,44.5361,44.5437,48067.0
2019-12-10 10:25:00,58.62,58.69,58.59,58.59,55325.0,44.5437,44.5969,44.5209,44.5209,55325.0
2019-12-10 10:30:00,58.59,58.61,58.5,58.55,21134.0,44.5209,44.5361,44.4525,44.4905,21134.0
2019-12-10 10:35:00,58.55,58.58,58.49,58.54,20847.0,44.4905,44.5133,44.4449,44.4829,20847.0
2019-12-10 10:40:00,58.54,58.62,58.53,58.61,14105.0,44.4829,44.5437,44.4753,44.5361,14105.0
2019-12-10 10:45:00,58.6,58.65,58.56,58.6,21615.0,44.5285,44.5665,44.4981,44.5285,21615.0
2019-12-10 10:50:00,58.59,58.59,58.52,58.54,21523.0,44.5209,44.5209,44.4677,44.4829,21523.0
2019-12-10 10:55:00,58.55,58.62,58.54,58.61,15078.0,44.4905,44.5437,44.4829,44.5361,15078.0
2019-12-10 11:00:00,58.61,58.63,58.37,58.4,46423.0,44.5361,44.5513,44.3537,44.3765,46423.0
2019-12-10 11:05:00,58.4,58.52,58.4,58.48,23299.0,44.3765,44.4677,44.3765,44.4373,23299.0
2019-12-10 11:10:00,58.47,58.48,58.39,58.42,28718.0,44.4297,44.4373,44.3689,44.3917,28718.0
2019-12-10 11:15:00,58.43,58.49,58.39,58.4,28507.0,44.3993,44.4449,44.3689,44.3765,28507.0
2019-12-10 11:20:00,58.41,58.45,58.37,58.41,18811.0,44.3841,44.4145,44.3537,44.3841,18811.0
2019-12-10 11:25:00,58.42,58.45,58.41,58.45,16925.0,44.3917,44.4145,44.3841,44.4145,16925.0
2019-12-10 11:30:00,58.44,58.47,58.41,58.46,20931.0,44.4069,44.4297,44.3841,44.4221,20931.0
2019-12-10 11:35:00,58.47,58.47,58.4,58.42,27579.0,44.4297,44.4297,44.3765,44.3917,27579.0
2019-12-10 11:40:00,58.42,58.46,58.41,58.41,14663.0,44.3917,44.4221,44.3841,44.3841,14663.0
2019-12-10 11:45:00,58.42,58.45,58.4,58.42,15879.0,44.3917,44.4145,44.3765,44.3917,15879.0
2019-12-10 11:50:00,58.42,58.43,58.39,58.42,19646.0,44.3917,44.3993,44.3689,44.3917,19646.0
2019-12-10 11:55:00,58.41,58.42,58.37,58.39,55009.0,44.3841,44.3917,44.3537,44.3689,55009.0
2019-12-10 12:00:00,58.39,58.4,58.34,58.34,22189.0,44.3689,44.3765,44.3309,44.3309,22189.0
2019-12-10 12:05:00,58.35,58.38,58.34,58.38,28465.0,44.3385,44.3613,44.3309,44.3613,28465.0
2019-12-10 12:10:00,58.37,58.42,58.37,58.39,13489.0,44.3537,44.3917,44.3537,44.3689,13489.0
2019-12-10 12:15:00,58.39,58.41,58.35,58.38,14721.0,44.3689,44.3841,44.3385,44.3613,14721.0
2019-12-10 12:20:00,58.37,58.38,58.34,58.35,30947.0,44.3537,44.3613,44.3309,44.3385,30947.0
2019-12-10 12:25:00,58.35,58.36,58.25,58.26,27571.0,44.3385,44.3461,44.2625,44.2701,27571.0
2019-12-10 12:30:00,58.26,58.36,58.25,58.35,22322.0,44.2701,44.3461,44.2625,44.3385,22322.0
2019-12-10 12:35:00,58.36,58.36,58.27,58.29,23912.0,44.3461,44.3461,44.2777,44.2929,23912.0
2019-12-10 12:40:00,58.28,58.3,58.25,58.29,17874.0,44.2853,44.3005,44.2625,44.2929,17874.0
2019-12-10 12:45:00,58.29,58.32,58.27,58.28,13347.0,44.2929,44.3157,44.2777,44.2853,13347.0
2019-12-10 12:50:00,58.28,58.3,58.25,58.3,13099.0,44.2853,44.3005,44.2625,44.3005,13099.0
2019-12-10 12:55:00,58.29,58.33,58.26,58.3,18390.0,44.2929,44.3233,44.2701,44.3005,18390.0
2019-12-10 13:00:00,58.31,58.31,58.25,58.26,12059.0,44.3081,44.3081,44.2625,44.2701,12059.0
2019-12-10 13:05:00,58.26,58.28,58.25,58.27,6762.0,44.2701,44.2853,44.2625,44.2777,6762.0
2019-12-10 13:10:00,58.28,58.31,58.28,58.28,13027.0,44.2853,44.3081,44.2853,44.2853,13027.0
2019-12-10 13:15:00,58.29,58.31,58.26,58.27,7268.0,44.2929,44.3081,44.2701,44.2777,7268.0
2019-12-10 13:20:00,58.28,58.34,58.27,58.34,8200.0,44.2853,44.3309,44.2777,44.3309,8200.0
2019-12-10 13:25:00,58.34,58.34,58.29,58.31,13568.0,44.3309,44.3309,44.2929,44.3081,13568.0
2019-12-10 13:30:00,58.3,58.31,58.28,58.28,16775.0,44.3005,44.3081,44.2853,44.2853,16775.0
2019-12-10 13:35:00,58.28,58.28,58.25,58.25,26383.0,44.2853,44.2853,44.2625,44.2625,26383.0
2019-12-10 13:40:00,58.25,58.29,58.25,58.28,11668.0,44.2625,44.2929,44.2625,44.2853,11668.0
2019-12-10 13:45:00,58.28,58.3,58.25,58.26,15977.0,44.2853,44.3005,44.2625,44.2701,15977.0
2019-12-10 13:50:00,58.26,58.31,58.26,58.31,12224.0,44.2701,44.3081,44.2701,44.3081,12224.0
2019-12-10 13:55:00,58.3,58.33,58.3,58.32,9827.0,44.3005,44.3233,44.3005,44.3157,9827.0
2019-12-10 14:00:00,58.33,58.34,58.31,58.34,11699.0,44.3233,44.3309,44.3081,44.3309,11699.0
2019-12-10 14:05:00,58.34,58.39,58.32,58.38,12207.0,44.3309,44.3689,44.3157,44.3613,12207.0
2019-12-10 14:10:00,58.38,58.44,58.38,58.41,14778.0,44.3613,44.4069,44.3613,44.3841,14778.0
2019-12-10 14:15:00,58.41,58.42,58.38,58.4,10699.0,44.3841,44.3917,44.3613,44.3765,10699.0
2019-12-10 14:20:00,58.4,58.42,58.39,58.41,9367.0,44.3765,44.3917,44.3689,44.3841,9367.0
2019-12-10 14:25:00,58.41,58.41,58.35,58.37,19070.0,44.3841,44.3841,44.3385,44.3537,19070.0
2019-12-10 14:30:00,58.37,58.4,58.32,58.34,20035.0,44.3537,44.3765,44.3157,44.3309,20035.0
2019-12-10 14:35:00,58.33,58.4,58.33,58.4,12965.0,44.3233,44.3765,44.3233,44.3765,12965.0
2019-12-10 14:40:00,58.4,58.4,58.35,58.39,17019.0,44.3765,44.3765,44.3385,44.3689,17019.0
2019-12-10 14:45:00,58.4,58.41,58.38,58.41,12245.0,44.3765,44.3841,44.3613,44.3841,12245.0
2019-12-10 14:50:00,58.41,58.46,58.41,58.44,10398.0,44.3841,44.4221,44.3841,44.4069,10398.0
2019-12-10 14:55:00,58.44,58.46,58.42,58.45,11058.0,44.4069,44.4221,44.3917,44.4145,11058.0
2019-12-10 15:00:00,58.45,58.46,58.39,58.4,16511.0,44.4145,44.4221,44.3689,44.3765,16511.0
2019-12-10 15:05:00,58.4,58.42,58.35,58.35,22072.0,44.3765,44.3917,44.3385,44.3385,22072.0
2019-12-10 15:10:00,58.36,58.41,58.35,58.37,13903.0,44.3461,44.3841,44.3385,44.3537,13903.0
2019-12-10 15:15:00,58.38,58.39,58.35,58.38,13769.0,44.3613,44.3689,44.3385,44.3613,13769.0
2019-12-10 15:20:00,58.38,58.38,58.34,58.36,18988.0,44.3613,44.3613,44.3309,44.3461,18988.0
2019-12-10 15:25:00,58.36,58.4,58.35,58.39,12006.0,44.3461,44.3765,44.3385,44.3689,12006.0
2019-12-10 15:30:00,58.38,58.41,58.31,58.32,28068.0,44.3613,44.3841,44.3081,44.3157,28068.0
2019-12-10 15:35:00,58.3,58.39,58.3,58.37,23255.0,44.3005,44.3689,44.3005,44.3537,23255.0
2019-12-10 15:40:00,58.36,58.41,58.35,58.39,20098.0,44.3461,44.3841,44.3385,44.3689,20098.0
2019-12-10 15:45:00,58.39,58.44,58.36,58.42,35515.0,44.3689,44.4069,44.3461,44.3917,35515.0
2019-12-10 15:50:00,58.42,58.47,58.37,58.39,85447.0,44.3917,44.4297,44.3537,44.3689,85447.0
2019-12-10 15:55:00,58.38,58.48,58.37,58.42,160425.0,44.3613,44.4373,44.3537,44.3917,160425.0
2019-12-11 09:30:00,58.16,58.44,58.01,58.39,163924.0,44.1941,44.4069,44.0802,44.3689,163924.0
2019-12-11 09:35:00,58.4,58.4,58.18,58.26,40066.0,44.3765,44.3765,44.2093,44.2701,40066.0
2019-12-11 09:40:00,58.25,58.39,58.18,58.39,60580.0,44.2625,44.3689,44.2093,44.3689,60580.0
2019-12-11 09:45:00,58.38,58.38,58.15,58.17,40440.0,44.3613,44.3613,44.1865,44.2017,40440.0
2019-12-11 09:50:00,58.17,58.19,57.95,58.13,72991.0,44.2017,44.2169,44.0346,44.1713,72991.0
2019-12-11 09:55:00,58.11,58.2,58.02,58.1,36667.0,44.1561,44.2245,44.0878,44.1485,36667.0
2019-12-11 10:00:00,58.1,58.11,57.99,58.06,49154.0,44.1485,44.1561,44.065,44.1181,49154.0
2019-12-11 10:05:00,58.04,58.04,57.93,57.98,22884.0,44.1029,44.1029,44.0194,44.0574,22884.0
2019-12-11 10:10:00,57.98,58.04,57.91,57.96,29645.0,44.0574,44.1029,44.0042,44.0422,29645.0
2019-12-11 10:15:00,57.96,58.08,57.94,58.05,40199.0,44.0422,44.1333,44.027,44.1105,40199.0
2019-12-11 10:20:00,58.03,58.07,57.93,57.97,24159.0,44.0953,44.1257,44.0194,44.0498,24159.0
2019-12-11 10:25:00,57.97,58.03,57.95,58.01,15375.0,44.0498,44.0953,44.0346,44.0802,15375.0
2019-12-11 10:30:00,58.02,58.07,57.97,58.04,20568.0,44.0878,44.1257,44.0498,44.1029,20568.0
2019-12-11 10:35:00,58.03,58.03,57.93,57.96,23940.0,44.0953,44.0953,44.0194,44.0422,23940.0
2019-12-11 10:40:00,57.96,57.99,57.93,57.94,39594.0,44.0422,44.065,44.0194,44.027,39594.0
2019-12-11 10:45:00,57.93,57.93,57.79,57.79,43935.0,44.0194,44.0194,43.913,43.913,43935.0
2019-12-11 10:50:00,57.79,57.83,57.77,57.77,17530.0,43.913,43.9434,43.8978,43.8978,17530.0
2019-12-11 10:55:00,57.78,57.79,57.76,57.79,27657.0,43.9054,43.913,43.8902,43.913,27657.0
2019-12-11 11:00:00,57.79,57.86,57.77,57.86,21066.0,43.913,43.9662,43.8978,43.9662,21066.0
2019-12-11 11:05:00,57.83,57.94,57.82,57.89,17346.0,43.9434,44.027,43.9358,43.989,17346.0
2019-12-11 11:10:00,57.9,58.0,57.86,57.91,54987.0,43.9966,44.0726,43.9662,44.0042,54987.0
2019-12-11 11:15:00,57.91,57.95,57.88,57.9,23177.0,44.0042,44.0346,43.9814,43.9966,23177.0
2019-12-11 11:20:00,57.9,57.97,57.88,57.89,11415.0,43.9966,44.0498,43.9814,43.989,11415.0
2019-12-11 11:25:00,57.9,57.92,57.88,57.9,24374.0,43.9966,44.0118,43.9814,43.9966,24374.0
2019-12-11 11:30:00,57.89,57.9,57.82,57.82,18343.0,43.989,43.9966,43.9358,43.9358,18343.0
2019-12-11 11:35:00,57.82,57.83,57.78,57.8,21609.0,43.9358,43.9434,43.9054,43.9206,21609.0
2019-12-11 11:40:00,57.8,57.86,57.78,57.86,15302.0,43.9206,43.9662,43.9054,43.9662,15302.0
2019-12-11 11:45:00,57.85,57.86,57.79,57.86,23019.0,43.9586,43.9662,43.913,43.9662,23019.0
2019-12-11 11:50:00,57.85,57.89,57.83,57.86,23173.0,43.9586,43.989,43.9434,43.9662,23173.0
2019-12-11 11:55:00,57.86,57.86,57.8,57.85,27570.0,43.9662,43.9662,43.9206,43.9586,27570.0
2019-12-11 12:00:00,57.85,57.95,57.84,57.94,52963.0,43.9586,44.0346,43.951,44.027,52963.0
2019-12-11 12:05:00,57.94,57.98,57.93,57.98,18810.0,44.027,44.0574,44.0194,44.0574,18810.0
2019-12-11 12:10:00,57.98,58.0,57.95,57.98,13578.0,44.0574,44.0726,44.0346,44.0574,13578.0
2019-12-11 12:15:00,57.98,57.99,57.93,57.98,13274.0,44.0574,44.065,44.0194,44.0574,13274.0
2019-12-11 12:20:00,57.97,58.02,57.95,58.02,14081.0,44.0498,44.0878,44.0346,44.0878,14081.0
2019-12-11 12:25:00,58.02,58.03,57.94,57.99,28911.0,44.0878,44.0953,44.027,44.065,28911.0
2019-12-11 12:30:00,57.98,58.07,57.97,58.06,19191.0,44.0574,44.1257,44.0498,44.1181,19191.0
2019-12-11 12:35:00,58.07,58.08,58.0,58.01,16690.0,44.1257,44.1333,44.0726,44.0802,16690.0
2019-12-11 12:40:00,58.01,58.08,58.01,58.07,21404.0,44.0802,44.1333,44.0802,44.1257,21404.0
2019-12-11 12:45:00,58.08,58.15,58.06,58.13,26666.0,44.1333,44.1865,44.1181,44.1713,26666.0
2019-12-11 12:50:00,58.12,58.13,58.04,58.05,8526.0,44.1637,44.1713,44.1029,44.1105,8526.0
2019-12-11 12:55:00,58.07,58.12,58.06,58.09,9288.0,44.1257,44.1637,44.1181,44.1409,9288.0
2019-12-11 13:00:00,58.1,58.14,58.06,58.1,10918.0,44.1485,44.1789,44.1181,44.1485,10918.0
2019-12-11 13:05:00,58.1,58.14,58.08,58.13,15371.0,44.1485,44.1789,44.1333,44.1713,15371.0
2019-12-11 13:10:00,58.13,58.17,58.11,58.12,8834.0,44.1713,44.2017,44.1561,44.1637,8834.0
2019-12-11 13:15:00,58.12,58.14,58.09,58.12,14786.0,44.1637,44.1789,44.1409,44.1637,14786.0
2019-12-11 13:20:00,58.11,58.14,58.09,58.09,10201.0,44.1561,44.1789,44.1409,44.1409,10201.0
2019-12-11 13:25:00,58.09,58.11,58.06,58.1,16344.0,44.1409,44.1561,44.1181,44.1485,16344.0
2019-12-11 13:30:00,58.11,58.12,58.03,58.03,11097.0,44.1561,44.1637,44.0953,44.0953,11097.0
2019-12-11 13:35:00,58.04,58.09,58.03,58.04,14778.0,44.1029,44.1409,44.0953,44.1029,14778.0
2019-12-11 13:40:00,58.06,58.08,58.04,58.08,7415.0,44.1181,44.1333,44.1029,44.1333,7415.0
2019-12-11 13:45:00,58.08,58.11,58.06,58.11,9376.0,44.1333,44.1561,44.1181,44.1561,9376.0
2019-12-11 13:50:00,58.11,58.15,58.1,58.13,10980.0,44.1561,44.1865,44.1485,44.1713,10980.0
2019-12-11 13:55:00,58.13,58.13,58.09,58.11,14684.0,44.1713,44.1713,44.1409,44.1561,14684.0
2019-12-11 14:00:00,58.11,58.17,58.07,58.15,20679.0,44.1561,44.2017,44.1257,44.1865,20679.0
2019-12-11 14:05:00,58.15,58.22,58.15,58.16,24776.0,44.1865,44.2397,44.1865,44.1941,24776.0
2019-12-11 14:10:00,58.16,58.16,58.12,58.13,11106.0,44.1941,44.1941,44.1637,44.1713,11106.0
2019-12-11 14:15:00,58.13,58.17,58.11,58.14,13815.0,44.1713,44.2017,44.1561,44.1789,13815.0
2019-12-11 14:20:00,58.14,58.18,58.11,58.15,12302.0,44.1789,44.2093,44.1561,44.1865,12302.0
2019-12-11 14:25:00,58.15,58.16,58.07,58.09,12524.0,44.1865,44.1941,44.1257,44.1409,12524.0
2019-12-11 14:30:00,58.09,58.14,58.09,58.14,11190.0,44.1409,44.1789,44.1409,44.1789,11190.0
2019-12-11 14:35:00,58.15,58.18,58.14,58.16,15197.0,44.1865,44.2093,44.1789,44.1941,15197.0
2019-12-11 14:40:00,58.15,58.18,58.12,58.12,25620.0,44.1865,44.2093,44.1637,44.1637,25620.0
2019-12-11 14:45:00,58.11,58.2,58.1,58.19,19806.0,44.1561,44.2245,44.1485,44.2169,19806.0
2019-12-11 14:50:00,58.19,58.22,58.17,58.18,20439.0,44.2169,44.2397,44.2017,44.2093,20439.0
2019-12-11 14:55:00,58.18,58.21,58.18,58.19,26554.0,44.2093,44.2321,44.2093,44.2169,26554.0
2019-12-11 15:00:00,58.2,58.2,58.14,58.14,17558.0,44.2245,44.2245,44.1789,44.1789,17558.0
2019-12-11 15:05:00,58.15,58.15,58.11,58.14,15937.0,44.1865,44.1865,44.1561,44.1789,15937.0
2019-12-11 15:10:00,58.15,58.15,58.1,58.14,17980.0,44.1865,44.1865,44.1485,44.1789,17980.0
2019-12-11 15:15:00,58.14,58.14,58.06,58.08,19249.0,44.1789,44.1789,44.1181,44.1333,19249.0
2019-12-11 15:20:00,58.09,58.09,58.03,58.03,20783.0,44.1409,44.1409,44.0953,44.0953,20783.0
2019-12-11 15:25:00,58.04,58.07,57.99,58.0,29232.0,44.1029,44.1257,44.065,44.0726,29232.0
2019-12-11 15:30:00,58.01,58.02,57.97,58.0,26392.0,44.0802,44.0878,44.0498,44.0726,26392.0
2019-12-11 15:35:00,57.99,58.02,57.97,58.0,32647.0,44.065,44.0878,44.0498,44.0726,32647.0
2019-12-11 15:40:00,57.99,58.0,57.96,57.97,23416.0,44.065,44.0726,44.0422,44.0498,23416.0
2019-12-11 15:45:00,57.97,58.04,57.96,58.0,32095.0,44.0498,44.1029,44.0422,44.0726,32095.0
2019-12-11 15:50:00,58.0,58.08,58.0,58.08,53946.0,44.0726,44.1333,44.0726,44.1333,53946.0
2019-12-11 15:55:00,58.07,58.07,57.98,58.0,129431.0,44.1257,44.1257,44.0574,44.0726,129431.0
2019-12-12 09:30:00,58.33,58.39,58.19,58.27,121786.0,44.3233,44.3689,44.2169,44.2777,121786.0
2019-12-12 09:35:00,58.27,58.7,58.14,58.6,39402.0,44.2777,44.6045,44.1789,44.5285,39402.0
2019-12-12 09:40:00,58.62,58.69,58.55,58.59,39356.0,44.5437,44.5969,44.4905,44.5209,39356.0
2019-12-12 09:45:00,58.6,58.74,58.53,58.7,83022.0,44.5285,44.6349,44.4753,44.6045,83022.0
2019-12-12 09:50:00,58.71,58.86,58.7,58.82,34355.0,44.6121,44.726,44.6045,44.6956,34355.0
2019-12-12 09:55:00,58.82,58.84,58.74,58.84,21110.0,44.6956,44.7108,44.6349,44.7108,21110.0
2019-12-12 10:00:00,58.85,59.17,58.84,59.1,83798.0,44.7184,44.9616,44.7108,44.9084,83798.0
2019-12-12 10:05:00,59.1,59.18,59.03,59.06,43661.0,44.9084,44.9692,44.8552,44.878,43661.0
2019-12-12 10:10:00,59.07,59.18,59.04,59.14,51247.0,44.8856,44.9692,44.8628,44.9388,51247.0
2019-12-12 10:15:00,59.12,59.23,59.09,59.21,23392.0,44.9236,45.0072,44.9008,44.992,23392.0
2019-12-12 10:20:00,59.22,59.26,59.17,59.25,27288.0,44.9996,45.03,44.9616,45.0224,27288.0
2019-12-12 10:25:00,59.25,59.28,59.22,59.23,20810.0,45.0224,45.0452,44.9996,45.0072,20810.0
2019-12-12 10:30:00,59.24,59.24,59.15,59.18,24696.0,45.0148,45.0148,44.9464,44.9692,24696.0
2019-12-12 10:35:00,59.18,59.18,59.04,59.04,46824.0,44.9692,44.9692,44.8628,44.8628,46824.0
2019-12-12 10:40:00,59.06,59.07,58.89,58.89,40118.0,44.878,44.8856,44.7488,44.7488,40118.0
2019-12-12 10:45:00,58.9,58.99,58.88,58.97,27863.0,44.7564,44.8248,44.7412,44.8096,27863.0
2019-12-12 10:50:00,58.96,58.97,58.91,58.93,25162.0,44.802,44.8096,44.764,44.7792,25162.0
2019-12-12 10:55:00,58.93,58.96,58.78,58.81,42623.0,44.7792,44.802,44.6653,44.688,42623.0
2019-12-12 11:00:00,58.81,58.85,58.75,58.78,15754.0,44.688,44.7184,44.6425,44.6653,15754.0
2019-12-12 11:05:00,58.77,58.79,58.66,58.67,34498.0,44.6577,44.6729,44.5741,44.5817,34498.0
2019-12-12 11:10:00,58.68,58.68,58.61,58.63,15896.0,44.5893,44.5893,44.5361,44.5513,15896.0
2019-12-12 11:15:00,58.64,58.65,58.58,58.61,18134.0,44.5589,44.5665,44.5133,44.5361,18134.0
2019-12-12 11:20:00,58.61,58.66,58.59,58.61,44141.0,44.5361,44.5741,44.5209,44.5361,44141.0
2019-12-12 11:25:00,58.6,58.62,58.53,58.53,45578.0,44.5285,44.5437,44.4753,44.4753,45578.0
2019-12-12 11:30:00,58.53,58.6,58.46,58.46,18997.0,44.4753,44.5285,44.4221,44.4221,18997.0
2019-12-12 11:35:00,58.46,58.53,58.43,58.43,15207.0,44.4221,44.4753,44.3993,44.3993,15207.0
2019-12-12 11:40:00,58.42,58.49,58.39,58.48,17155.0,44.3917,44.4449,44.3689,44.4373,17155.0
2019-12-12 11:45:00,58.48,58.51,58.42,58.42,23947.0,44.4373,44.4601,44.3917,44.3917,23947.0
2019-12-12 11:50:00,58.43,58.48,58.4,58.41,14645.0,44.3993,44.4373,44.3765,44.3841,14645.0
2019-12-12 11:55:00,58.41,58.42,58.3,58.36,32464.0,44.3841,44.3917,44.3005,44.3461,32464.0
2019-12-12 12:00:00,58.35,58.38,58.27,58.28,37975.0,44.3385,44.3613,44.2777,44.2853,37975.0
2019-12-12 12:05:00,58.27,58.36,58.27,58.32,18857.0,44.2777,44.3461,44.2777,44.3157,18857.0
2019-12-12 12:10:00,58.33,58.36,58.3,58.35,12455.0,44.3233,44.3461,44.3005,44.3385,12455.0
2019-12-12 12:15:00,58.36,58.38,58.29,58.32,13883.0,44.3461,44.3613,44.2929,44.3157,13883.0
2019-12-12 12:20:00,58.32,58.35,58.24,58.29,17326.0,44.3157,44.3385,44.2549,44.2929,17326.0
2019-12-12 12:25:00,58.28,58.35,58.27,58.3,11985.0,44.2853,44.3385,44.2777,44.3005,11985.0
2019-12-12 12:30:00,58.3,58.39,58.3,58.37,22717.0,44.3005,44.3689,44.3005,44.3537,22717.0
2019-12-12 12:35:00,58.38,58.45,58.37,58.37,12834.0,44.3613,44.4145,44.3537,44.3537,12834.0
2019-12-12 12:40:00,58.38,58.44,58.37,58.42,13194.0,44.3613,44.4069,44.3537,44.3917,13194.0
2019-12-12 12:45:00,58.42,58.46,58.41,58.43,11725.0,44.3917,44.4221,44.3841,44.3993,11725.0
2019-12-12 12:50:00,58.43,58.47,58.42,58.46,28279.0,44.3993,44.4297,44.3917,44.4221,28279.0
2019-12-12 12:55:00,58.46,58.48,58.43,58.45,39602.0,44.4221,44.4373,44.3993,44.4145,39602.0
2019-12-12 13:00:00,58.45,58.52,58.44,58.5,24660.0,44.4145,44.4677,44.4069,44.4525,24660.0
2019-12-12 13:05:00,58.5,58.54,58.49,58.51,9983.0,44.4525,44.4829,44.4449,44.4601,9983.0
2019-12-12 13:10:00,58.51,58.58,58.51,58.56,15526.0,44.4601,44.5133,44.4601,44.4981,15526.0
2019-12-12 13:15:00,58.56,58.59,58.54,58.56,19829.0,44.4981,44.5209,44.4829,44.4981,19829.0
2019-12-12 13:20:00,58.55,58.57,58.53,58.54,10198.0,44.4905,44.5057,44.4753,44.4829,10198.0
2019-12-12 13:25:00,58.55,58.59,58.53,58.57,10659.0,44.4905,44.5209,44.4753,44.5057,10659.0
2019-12-12 13:30:00,58.58,58.59,58.53,58.53,14062.0,44.5133,44.5209,44.4753,44.4753,14062.0
2019-12-12 13:35:00,58.54,58.54,58.48,58.49,9758.0,44.4829,44.4829,44.4373,44.4449,9758.0
2019-12-12 13:40:00,58.49,58.52,58.48,58.51,8837.0,44.4449,44.4677,44.4373,44.4601,8837.0
2019-12-12 13:45:00,58.51,58.51,58.45,58.45,9088.0,44.4601,44.4601,44.4145,44.4145,9088.0
2019-12-12 13:50:00,58.47,58.49,58.46,58.48,12625.0,44.4297,44.4449,44.4221,44.4373,12625.0
2019-12-12 13:55:00,58.48,58.49,58.45,58.49,17731.0,44.4373,44.4449,44.4145,44.4449,17731.0
2019-12-12 14:00:00,58.48,58.54,58.45,58.46,16842.0,44.4373,44.4829,44.4145,44.4221,16842.0
2019-12-12 14:05:00,58.47,58.5,58.46,58.48,15950.0,44.4297,44.4525,44.4221,44.4373,15950.0
2019-12-12 14:10:00,58.49,58.52,58.44,58.47,23892.0,44.4449,44.4677,44.4069,44.4297,23892.0
2019-12-12 14:15:00,58.46,58.49,58.4,58.45,33278.0,44.4221,44.4449,44.3765,44.4145,33278.0
2019-12-12 14:20:00,58.45,58.5,58.44,58.48,22033.0,44.4145,44.4525,44.4069,44.4373,22033.0
2019-12-12 14:25:00,58.48,58.5,58.42,58.45,23650.0,44.4373,44.4525,44.3917,44.4145,23650.0
2019-12-12 14:30:00,58.45,58.76,58.44,58.69,91023.0,44.4145,44.6501,44.4069,44.5969,91023.0
2019-12-12 14:35:00,58.66,58.69,58.6,58.66,19919.0,44.5741,44.5969,44.5285,44.5741,19919.0
2019-12-12 14:40:00,58.67,58.74,58.67,58.69,12370.0,44.5817,44.6349,44.5817,44.5969,12370.0
2019-12-12 14:45:00,58.68,58.71,58.65,58.67,11032.0,44.5893,44.6121,44.5665,44.5817,11032.0
2019-12-12 14:50:00,58.66,58.72,58.63,58.72,28948.0,44.5741,44.6197,44.5513,44.6197,28948.0
2019-12-12 14:55:00,58.72,58.74,58.63,58.64,40508.0,44.6197,44.6349,44.5513,44.5589,40508.0
2019-12-12 15:00:00,58.65,58.71,58.64,58.68,13363.0,44.5665,44.6121,44.5589,44.5893,13363.0
2019-12-12 15:05:00,58.67,58.75,58.65,58.71,13187.0,44.5817,44.6425,44.5665,44.6121,13187.0
2019-12-12 15:10:00,58.71,58.74,58.69,58.69,16256.0,44.6121,44.6349,44.5969,44.5969,16256.0
2019-12-12 15:15:00,58.68,58.72,58.66,58.71,17509.0,44.5893,44.6197,44.5741,44.6121,17509.0
2019-12-12 15:20:00,58.71,58.73,58.62,58.63,12617.0,44.6121,44.6273,44.5437,44.5513,12617.0
2019-12-12 15:25:00,58.63,58.7,58.63,58.65,24645.0,44.5513,44.6045,44.5513,44.5665,24645.0
2019-12-12 15:30:00,58.66,58.67,58.6,58.62,14866.0,44.5741,44.5817,44.5285,44.5437,14866.0
2019-12-12 15:35:00,58.63,58.68,58.58,58.63,35808.0,44.5513,44.5893,44.5133,44.5513,35808.0
2019-12-12 15:40:00,58.62,58.65,58.58,58.6,39257.0,44.5437,44.5665,44.5133,44.5285,39257.0
2019-12-12 15:45:00,58.6,58.67,58.58,58.65,33428.0,44.5285,44.5817,44.5133,44.5665,33428.0
2019-12-12 15:50:00,58.66,58.73,58.6,58.62,56928.0,44.5741,44.6273,44.5285,44.5437,56928.0
2019-12-12 15:55:00,58.61,58.62,58.54,58.56,92312.0,44.5361,44.5437,44.4829,44.4981,92312.0
2019-12-13 09:30:00,58.51,58.58,58.14,58.15,99052.0,44.4601,44.5133,44.1789,44.1865,99052.0
2019-12-13 09:35:00,58.14,58.19,58.02,58.05,42433.0,44.1789,44.2169,44.0878,44.1105,42433.0
2019-12-13 09:40:00,58.05,58.15,58.02,58.08,33487.0,44.1105,44.1865,44.0878,44.1333,33487.0
2019-12-13 09:45:00,58.09,58.18,58.06,58.15,42874.0,44.1409,44.2093,44.1181,44.1865,42874.0
2019-12-13 09:50:00,58.14,58.25,58.09,58.19,24711.0,44.1789,44.2625,44.1409,44.2169,24711.0
2019-12-13 09:55:00,58.18,58.23,58.15,58.18,15756.0,44.2093,44.2473,44.1865,44.2093,15756.0
2019-12-13 10:00:00,58.19,58.6,58.13,58.58,43282.0,44.2169,44.5285,44.1713,44.5133,43282.0
2019-12-13 10:05:00,58.58,58.72,58.53,58.72,30668.0,44.5133,44.6197,44.4753,44.6197,30668.0
2019-12-13 10:10:00,58.73,58.81,58.63,58.65,39215.0,44.6273,44.688,44.5513,44.5665,39215.0
2019-12-13 10:15:00,58.63,58.66,58.55,58.58,40984.0,44.5513,44.5741,44.4905,44.5133,40984.0
2019-12-13 10:20:00,58.59,58.65,58.56,58.62,21511.0,44.5209,44.5665,44.4981,44.5437,21511.0
2019-12-13 10:25:00,58.59,58.66,58.46,58.47,47838.0,44.5209,44.5741,44.4221,44.4297,47838.0
2019-12-13 10:30:00,58.46,58.59,58.34,58.48,63256.0,44.4221,44.5209,44.3309,44.4373,63256.0
2019-12-13 10:35:00,58.48,58.5,58.3,58.37,55250.0,44.4373,44.4525,44.3005,44.3537,55250.0
2019-12-13 10:40:00,58.37,58.48,58.34,58.37,30944.0,44.3537,44.4373,44.3309,44.3537,30944.0
2019-12-13 10:45:00,58.35,58.46,58.19,58.26,40934.0,44.3385,44.4221,44.2169,44.2701,40934.0
2019-12-13 10:50:00,58.27,58.29,58.19,58.19,19963.0,44.2777,44.2929,44.2169,44.2169,19963.0
2019-12-13 10:55:00,58.18,58.26,58.17,58.21,24325.0,44.2093,44.2701,44.2017,44.2321,24325.0
2019-12-13 11:00:00,58.22,58.23,58.06,58.09,33205.0,44.2397,44.2473,44.1181,44.1409,33205.0
2019-12-13 11:05:00,58.1,58.17,58.09,58.15,32422.0,44.1485,44.2017,44.1409,44.1865,32422.0
2019-12-13 11:10:00,58.17,58.26,58.11,58.14,57892.0,44.2017,44.2701,44.1561,44.1789,57892.0
2019-12-13 11:15:00,58.15,58.16,58.08,58.08,42450.0,44.1865,44.1941,44.1333,44.1333,42450.0
2019-12-13 11:20:00,58.08,58.09,58.01,58.02,43112.0,44.1333,44.1409,44.0802,44.0878,43112.0
2019-12-13 11:25:00,58.01,58.01,57.94,57.97,39872.0,44.0802,44.0802,44.027,44.0498,39872.0
2019-12-13 11:30:00,57.97,58.07,57.95,57.99,26686.0,44.0498,44.1257,44.0346,44.065,26686.0
2019-12-13 11:35:00,57.98,58.03,57.96,57.98,23209.0,44.0574,44.0953,44.0422,44.0574,23209.0
2019-12-13 11:40:00,57.97,57.98,57.91,57.93,23647.0,44.0498,44.0574,44.0042,44.0194,23647.0
2019-12-13 11:45:00,57.93,58.0,57.9,57.92,26773.0,44.0194,44.0726,43.9966,44.0118,26773.0
2019-12-13 11:50:00,57.92,57.96,57.9,57.91,29299.0,44.0118,44.0422,43.9966,44.0042,29299.0
2019-12-13 11:55:00,57.91,57.94,57.89,57.94,26998.0,44.0042,44.027,43.989,44.027,26998.0
2019-12-13 12:00:00,57.93,57.94,57.89,57.92,27778.0,44.0194,44.027,43.989,44.0118,27778.0
2019-12-13 12:05:00,57.91,58.0,57.9,57.97,22550.0,44.0042,44.0726,43.9966,44.0498,22550.0
2019-12-13 12:10:00,57.97,57.99,57.9,57.96,23425.0,44.0498,44.065,43.9966,44.0422,23425.0
2019-12-13 12:15:00,57.96,57.97,57.86,57.92,26021.0,44.0422,44.0498,43.9662,44.0118,26021.0
2019-12-13 12:20:00,57.91,57.97,57.91,57.97,16103.0,44.0042,44.0498,44.0042,44.0498,16103.0
2019-12-13 12:25:00,57.97,58.01,57.95,57.98,14886.0,44.0498,44.0802,44.0346,44.0574,14886.0
2019-12-13 12:30:00,57.98,58.01,57.93,57.99,22786.0,44.0574,44.0802,44.0194,44.065,22786.0
2019-12-13 12:35:00,57.99,58.04,57.98,58.01,14323.0,44.065,44.1029,44.0574,44.0802,14323.0
2019-12-13 12:40:00,58.02,58.03,57.99,58.01,12428.0,44.0878,44.0953,44.065,44.0802,12428.0
2019-12-13 12:45:00,58.0,58.01,57.95,57.99,27526.0,44.0726,44.0802,44.0346,44.065,27526.0
2019-12-13 12:50:00,57.99,58.01,57.95,57.99,11204.0,44.065,44.0802,44.0346,44.065,11204.0
2019-12-13 12:55:00,57.98,58.03,57.96,58.02,27035.0,44.0574,44.0953,44.0422,44.0878,27035.0
2019-12-13 13:00:00,58.03,58.07,58.02,58.03,11251.0,44.0953,44.1257,44.0878,44.0953,11251.0
2019-12-13 13:05:00,58.03,58.07,58.0,58.05,18022.0,44.0953,44.1257,44.0726,44.1105,18022.0
2019-12-13 13:10:00,58.05,58.06,58.01,58.06,10758.0,44.1105,44.1181,44.0802,44.1181,10758.0
2019-12-13 13:15:00,58.05,58.06,58.02,58.02,10281.0,44.1105,44.1181,44.0878,44.0878,10281.0
2019-12-13 13:20:00,58.02,58.03,57.92,57.94,29597.0,44.0878,44.0953,44.0118,44.027,29597.0
2019-12-13 13:25:00,57.94,57.97,57.94,57.95,11196.0,44.027,44.0498,44.027,44.0346,11196.0
2019-12-13 13:30:00,57.95,57.96,57.9,57.91,36235.0,44.0346,44.0422,43.9966,44.0042,36235.0
2019-12-13 13:35:00,57.91,57.91,57.86,57.87,23732.0,44.0042,44.0042,43.9662,43.9738,23732.0
2019-12-13 13:40:00,57.88,57.89,57.87,57.89,19469.0,43.9814,43.989,43.9738,43.989,19469.0
2019-12-13 13:45:00,57.88,57.89,57.84,57.88,16235.0,43.9814,43.989,43.951,43.9814,16235.0
2019-12-13 13:50:00,57.89,57.92,57.87,57.89,12501.0,43.989,44.0118,43.9738,43.989,12501.0
2019-12-13 13:55:00,57.89,57.89,57.85,57.86,14730.0,43.989,43.989,43.9586,43.9662,14730.0
2019-12-13 14:00:00,57.86,57.88,57.8,57.83,31601.0,43.9662,43.9814,43.9206,43.9434,31601.0
2019-12-13 14:05:00,57.82,57.82,57.79,57.81,19104.0,43.9358,43.9358,43.913,43.9282,19104.0
2019-12-13 14:10:00,57.8,57.82,57.76,57.8,17064.0,43.9206,43.9358,43.8902,43.9206,17064.0
2019-12-13 14:15:00,57.8,57.81,57.78,57.79,16369.0,43.9206,43.9282,43.9054,43.913,16369.0
2019-12-13 14:20:00,57.79,57.85,57.78,57.85,19292.0,43.913,43.9586,43.9054,43.9586,19292.0
2019-12-13 14:25:00,57.85,57.85,57.81,57.82,14260.0,43.9586,43.9586,43.9282,43.9358,14260.0
2019-12-13 14:30:00,57.81,57.85,57.81,57.84,33126.0,43.9282,43.9586,43.9282,43.951,33126.0
2019-12-13 14:35:00,57.84,57.84,57.78,57.82,32899.0,43.951,43.951,43.9054,43.9358,32899.0
2019-12-13 14:40:00,57.82,57.82,57.79,57.81,12063.0,43.9358,43.9358,43.913,43.9282,12063.0
2019-12-13 14:45:00,57.81,57.82,57.79,57.8,17382.0,43.9282,43.9358,43.913,43.9206,17382.0
2019-12-13 14:50:00,57.8,57.8,57.68,57.72,45585.0,43.9206,43.9206,43.8294,43.8598,45585.0
2019-12-13 14:55:00,57.72,57.76,57.72,57.74,34032.0,43.8598,43.8902,43.8598,43.875,34032.0
2019-12-13 15:00:00,57.74,57.81,57.73,57.78,36825.0,43.875,43.9282,43.8674,43.9054,36825.0
2019-12-13 15:05:00,57.79,57.8,57.77,57.79,25452.0,43.913,43.9206,43.8978,43.913,25452.0
2019-12-13 15:10:00,57.78,57.8,57.75,57.77,30648.0,43.9054,43.9206,43.8826,43.8978,30648.0
2019-12-13 15:15:00,57.77,57.79,57.76,57.79,16664.0,43.8978,43.913,43.8902,43.913,16664.0
2019-12-13 15:20:00,57.79,57.79,57.73,57.75,35649.0,43.913,43.913,43.8674,43.8826,35649.0
2019-12-13 15:25:00,57.75,57.77,57.72,57.72,23237.0,43.8826,43.8978,43.8598,43.8598,23237.0
2019-12-13 15:30:00,57.73,57.8,57.72,57.79,53594.0,43.8674,43.9206,43.8598,43.913,53594.0
2019-12-13 15:35:00,57.78,57.81,57.76,57.8,52408.0,43.9054,43.9282,43.8902,43.9206,52408.0
2019-12-13 15:40:00,57.81,57.83,57.78,57.81,41870.0,43.9282,43.9434,43.9054,43.9282,41870.0
2019-12-13 15:45:00,57.82,57.87,57.81,57.86,51803.0,43.9358,43.9738,43.9282,43.9662,51803.0
2019-12-13 15:50:00,57.86,57.97,57.86,57.89,108250.0,43.9662,44.0498,43.9662,43.989,108250.0
2019-12-13 15:55:00,57.88,57.94,57.82,57.88,221826.0,43.9814,44.027,43.9358,43.9814,221826.0
2019-12-16 09:30:00,58.21,58.47,58.12,58.34,119707.0,44.2321,44.4297,44.1637,44.3309,119707.0
2019-12-16 09:35:00,58.34,58.37,58.21,58.3,57977.0,44.3309,44.3537,44.2321,44.3005,57977.0
2019-12-16 09:40:00,58.3,58.69,58.3,58.64,57518.0,44.3005,44.5969,44.3005,44.5589,57518.0
2019-12-16 09:45:00,58.63,58.68,58.6,58.63,32715.0,44.5513,44.5893,44.5285,44.5513,32715.0
2019-12-16 09:50:00,58.62,58.73,58.61,58.72,34422.0,44.5437,44.6273,44.5361,44.6197,34422.0
2019-12-16 09:55:00,58.72,58.77,58.69,58.72,34810.0,44.6197,44.6577,44.5969,44.6197,34810.0
2019-12-16 10:00:00,58.73,58.77,58.67,58.71,32345.0,44.6273,44.6577,44.5817,44.6121,32345.0
2019-12-16 10:05:00,58.72,58.73,58.52,58.53,48473.0,44.6197,44.6273,44.4677,44.4753,48473.0
2019-12-16 10:10:00,58.52,58.57,58.42,58.49,51640.0,44.4677,44.5057,44.3917,44.4449,51640.0
2019-12-16 10:15:00,58.5,58.72,58.48,58.67,45095.0,44.4525,44.6197,44.4373,44.5817,45095.0
2019-12-16 10:20:00,58.67,58.69,58.63,58.63,19218.0,44.5817,44.5969,44.5513,44.5513,19218.0
2019-12-16 10:25:00,58.63,58.66,58.56,58.61,28066.0,44.5513,44.5741,44.4981,44.5361,28066.0
2019-12-16 10:30:00,58.6,58.68,58.58,58.65,36427.0,44.5285,44.5893,44.5133,44.5665,36427.0
2019-12-16 10:35:00,58.66,58.68,58.6,58.65,24794.0,44.5741,44.5893,44.5285,44.5665,24794.0
2019-12-16 10:40:00,58.66,58.66,58.44,58.47,45415.0,44.5741,44.5741,44.4069,44.4297,45415.0
2019-12-16 10:45:00,58.47,58.51,58.44,58.49,31077.0,44.4297,44.4601,44.4069,44.4449,31077.0
2019-12-16 10:50:00,58.49,58.49,58.34,58.36,39253.0,44.4449,44.4449,44.3309,44.3461,39253.0
2019-12-16 10:55:00,58.36,58.4,58.31,58.35,56729.0,44.3461,44.3765,44.3081,44.3385,56729.0
2019-12-16 11:00:00,58.35,58.42,58.29,58.38,92567.0,44.3385,44.3917,44.2929,44.3613,92567.0
2019-12-16 11:05:00,58.38,58.43,58.34,58.42,17566.0,44.3613,44.3993,44.3309,44.3917,17566.0
2019-12-16 11:10:00,58.42,58.55,58.41,58.54,63564.0,44.3917,44.4905,44.3841,44.4829,63564.0
2019-12-16 11:15:00,58.54,58.59,58.53,58.59,19330.0,44.4829,44.5209,44.4753,44.5209,19330.0
2019-12-16 11:20:00,58.59,58.64,58.56,58.58,25166.0,44.5209,44.5589,44.4981,44.5133,25166.0
2019-12-16 11:25:00,58.58,58.67,58.57,58.65,20403.0,44.5133,44.5817,44.5057,44.5665,20403.0
2019-12-16 11:30:00,58.65,58.67,58.6,58.62,27940.0,44.5665,44.5817,44.5285,44.5437,27940.0
2019-12-16 11:35:00,58.63,58.72,58.62,58.7,32967.0,44.5513,44.6197,44.5437,44.6045,32967.0
2019-12-16 11:40:00,58.69,58.74,58.64,58.72,25663.0,44.5969,44.6349,44.5589,44.6197,25663.0
2019-12-16 11:45:00,58.73,58.77,58.68,58.71,30243.0,44.6273,44.6577,44.5893,44.6121,30243.0
2019-12-16 11:50:00,58.7,58.73,58.65,58.68,26382.0,44.6045,44.6273,44.5665,44.5893,26382.0
2019-12-16 11:55:00,58.68,58.71,58.66,58.7,19195.0,44.5893,44.6121,44.5741,44.6045,19195.0
2019-12-16 12:00:00,58.7,58.74,58.66,58.67,35430.0,44.6045,44.6349,44.5741,44.5817,35430.0
2019-12-16 12:05:00,58.68,58.68,58.58,58.62,24543.0,44.5893,44.5893,44.5133,44.5437,24543.0
2019-12-16 12:10:00,58.61,58.65,58.6,58.61,35385.0,44.5361,44.5665,44.5285,44.5361,35385.0
2019-12-16 12:15:00,58.62,58.67,58.57,58.67,24673.0,44.5437,44.5817,44.5057,44.5817,24673.0
2019-12-16 12:20:00,58.67,58.67,58.64,58.65,33302.0,44.5817,44.5817,44.5589,44.5665,33302.0
2019-12-16 12:25:00,58.65,58.65,58.55,58.56,22372.0,44.5665,44.5665,44.4905,44.4981,22372.0
2019-12-16 12:30:00,58.55,58.56,58.53,58.55,27266.0,44.4905,44.4981,44.4753,44.4905,27266.0
2019-12-16 12:35:00,58.54,58.6,58.51,58.53,30316.0,44.4829,44.5285,44.4601,44.4753,30316.0
2019-12-16 12:40:00,58.53,58.53,58.47,58.52,22359.0,44.4753,44.4753,44.4297,44.4677,22359.0
2019-12-16 12:45:00,58.51,58.54,58.48,58.48,31956.0,44.4601,44.4829,44.4373,44.4373,31956.0
2019-12-16 12:50:00,58.48,58.49,58.44,58.48,27977.0,44.4373,44.4449,44.4069,44.4373,27977.0
2019-12-16 12:55:00,58.48,58.48,58.4,58.4,31231.0,44.4373,44.4373,44.3765,44.3765,31231.0
2019-12-16 13:00:00,58.41,58.5,58.4,58.5,19247.0,44.3841,44.4525,44.3765,44.4525,19247.0
2019-12-16 13:05:00,58.5,58.55,58.49,58.54,20861.0,44.4525,44.4905,44.4449,44.4829,20861.0
2019-12-16 13:10:00,58.54,58.54,58.47,58.48,23092.0,44.4829,44.4829,44.4297,44.4373,23092.0
2019-12-16 13:15:00,58.47,58.56,58.47,58.55,22011.0,44.4297,44.4981,44.4297,44.4905,22011.0
2019-12-16 13:20:00,58.55,58.58,58.53,58.54,11919.0,44.4905,44.5133,44.4753,44.4829,11919.0
2019-12-16 13:25:00,58.54,58.58,58.52,58.57,15494.0,44.4829,44.5133,44.4677,44.5057,15494.0
2019-12-16 13:30:00,58.57,58.58,58.53,58.54,14420.0,44.5057,44.5133,44.4753,44.4829,14420.0
2019-12-16 13:35:00,58.54,58.54,58.49,58.5,22069.0,44.4829,44.4829,44.4449,44.4525,22069.0
2019-12-16 13:40:00,58.5,58.51,58.47,58.49,24695.0,44.4525,44.4601,44.4297,44.4449,24695.0
2019-12-16 13:45:00,58.49,58.51,58.48,58.5,16996.0,44.4449,44.4601,44.4373,44.4525,16996.0
2019-12-16 13:50:00,58.51,58.54,58.48,58.51,15684.0,44.4601,44.4829,44.4373,44.4601,15684.0
2019-12-16 13:55:00,58.51,58.53,58.48,58.49,14829.0,44.4601,44.4753,44.4373,44.4449,14829.0
2019-12-16 14:00:00,58.5,58.55,58.47,58.53,30516.0,44.4525,44.4905,44.4297,44.4753,30516.0
2019-12-16 14:05:00,58.53,58.56,58.5,58.51,28752.0,44.4753,44.4981,44.4525,44.4601,28752.0
2019-12-16 14:10:00,58.51,58.54,58.5,58.53,12341.0,44.4601,44.4829,44.4525,44.4753,12341.0
2019-12-16 14:15:00,58.52,58.53,58.49,58.51,10780.0,44.4677,44.4753,44.4449,44.4601,10780.0
2019-12-16 14:20:00,58.51,58.51,58.48,58.48,9740.0,44.4601,44.4601,44.4373,44.4373,9740.0
2019-12-16 14:25:00,58.49,58.5,58.42,58.43,13296.0,44.4449,44.4525,44.3917,44.3993,13296.0
2019-12-16 14:30:00,58.42,58.44,58.39,58.39,28850.0,44.3917,44.4069,44.3689,44.3689,28850.0
2019-12-16 14:35:00,58.39,58.4,58.33,58.34,17679.0,44.3689,44.3765,44.3233,44.3309,17679.0
2019-12-16 14:40:00,58.35,58.36,58.32,58.34,24967.0,44.3385,44.3461,44.3157,44.3309,24967.0
2019-12-16 14:45:00,58.34,58.39,58.33,58.34,14511.0,44.3309,44.3689,44.3233,44.3309,14511.0
2019-12-16 14:50:00,58.34,58.34,58.22,58.22,52574.0,44.3309,44.3309,44.2397,44.2397,52574.0
2019-12-16 14:55:00,58.21,58.25,58.2,58.25,29253.0,44.2321,44.2625,44.2245,44.2625,29253.0
2019-12-16 15:00:00,58.26,58.29,58.25,58.26,22618.0,44.2701,44.2929,44.2625,44.2701,22618.0
2019-12-16 15:05:00,58.26,58.27,58.22,58.25,25248.0,44.2701,44.2777,44.2397,44.2625,25248.0
2019-12-16 15:10:00,58.25,58.27,58.21,58.24,18921.0,44.2625,44.2777,44.2321,44.2549,18921.0
2019-12-16 15:15:00,58.24,58.25,58.18,58.19,26099.0,44.2549,44.2625,44.2093,44.2169,26099.0
2019-12-16 15:20:00,58.19,58.21,58.18,58.2,31635.0,44.2169,44.2321,44.2093,44.2245,31635.0
2019-12-16 15:25:00,58.2,58.2,58.12,58.13,39131.0,44.2245,44.2245,44.1637,44.1713,39131.0
2019-12-16 15:30:00,58.13,58.15,58.1,58.14,44148.0,44.1713,44.1865,44.1485,44.1789,44148.0
2019-12-16 15:35:00,58.14,58.17,58.08,58.09,27598.0,44.1789,44.2017,44.1333,44.1409,27598.0
2019-12-16 15:40:00,58.09,58.1,58.05,58.1,29920.0,44.1409,44.1485,44.1105,44.1485,29920.0
2019-12-16 15:45:00,58.1,58.1,58.0,58.03,69321.0,44.1485,44.1485,44.0726,44.0953,69321.0
2019-12-16 15:50:00,58.04,58.07,57.87,57.88,171226.0,44.1029,44.1257,43.9738,43.9814,171226.0
2019-12-16 15:55:00,57.88,57.89,57.78,57.79,464796.0,43.9814,43.989,43.9054,43.913,464796.0
2019-12-17 09:30:00,57.8,58.0,57.45,57.49,164024.0,43.9206,44.0726,43.6546,43.685,164024.0
2019-12-17 09:35:00,57.48,57.57,57.32,57.44,67760.0,43.6774,43.7458,43.5558,43.647,67760.0
2019-12-17 09:40:00,57.43,57.44,57.23,57.32,69768.0,43.6394,43.647,43.4875,43.5558,69768.0
2019-12-17 09:45:00,57.33,57.51,57.3,57.39,81308.0,43.5634,43.7002,43.5406,43.609,81308.0
2019-12-17 09:50:00,57.41,57.52,57.33,57.48,93139.0,43.6242,43.7078,43.5634,43.6774,93139.0
2019-12-17 09:55:00,57.48,57.51,57.22,57.25,77808.0,43.6774,43.7002,43.4799,43.5026,77808.0
2019-12-17 10:00:00,57.27,57.32,57.2,57.28,103806.0,43.5178,43.5558,43.4647,43.5254,103806.0
2019-12-17 10:05:00,57.28,57.45,57.28,57.37,111478.0,43.5254,43.6546,43.5254,43.5938,111478.0
2019-12-17 10:10:00,57.36,57.45,57.33,57.44,87647.0,43.5862,43.6546,43.5634,43.647,87647.0
2019-12-17 10:15:00,57.47,57.55,57.45,57.47,75079.0,43.6698,43.7306,43.6546,43.6698,75079.0
2019-12-17 10:20:00,57.47,57.52,57.3,57.38,52755.0,43.6698,43.7078,43.5406,43.6014,52755.0
2019-12-17 10:25:00,57.38,57.51,57.35,57.48,40057.0,43.6014,43.7002,43.5786,43.6774,40057.0
2019-12-17 10:30:00,57.48,57.49,57.25,57.25,116002.0,43.6774,43.685,43.5026,43.5026,116002.0
2019-12-17 10:35:00,57.26,57.26,56.76,56.88,265132.0,43.5102,43.5102,43.1303,43.2215,265132.0
2019-12-17 10:40:00,56.9,57.12,56.89,57.03,66141.0,43.2367,43.4039,43.2291,43.3355,66141.0
2019-12-17 10:45:00,57.05,57.2,57.02,57.16,50835.0,43.3507,43.4647,43.3279,43.4343,50835.0
2019-12-17 10:50:00,57.16,57.19,57.12,57.12,37796.0,43.4343,43.4571,43.4039,43.4039,37796.0
2019-12-17 10:55:00,57.13,57.13,57.03,57.08,35694.0,43.4115,43.4115,43.3355,43.3735,35694.0
2019-12-17 11:00:00,57.09,57.12,57.02,57.06,62063.0,43.3811,43.4039,43.3279,43.3583,62063.0
2019-12-17 11:05:00,57.06,57.07,56.98,57.05,52812.0,43.3583,43.3659,43.2975,43.3507,52812.0
2019-12-17 11:10:00,57.05,57.05,56.96,56.96,76377.0,43.3507,43.3507,43.2823,43.2823,76377.0
2019-12-17 11:15:00,56.96,57.07,56.96,57.04,69955.0,43.2823,43.3659,43.2823,43.3431,69955.0
2019-12-17 11:20:00,57.05,57.08,57.01,57.03,32782.0,43.3507,43.3735,43.3203,43.3355,32782.0
2019-12-17 11:25:00,57.03,57.03,56.98,57.01,51635.0,43.3355,43.3355,43.2975,43.3203,51635.0
2019-12-17 11:30:00,57.01,57.05,57.0,57.02,26155.0,43.3203,43.3507,43.3127,43.3279,26155.0
2019-12-17 11:35:00,57.02,57.08,57.0,57.08,28582.0,43.3279,43.3735,43.3127,43.3735,28582.0
2019-12-17 11:40:00,57.08,57.13,57.06,57.06,46798.0,43.3735,43.4115,43.3583,43.3583,46798.0
2019-12-17 11:45:00,57.07,57.1,57.06,57.06,36778.0,43.3659,43.3887,43.3583,43.3583,36778.0
2019-12-17 11:50:00,57.07,57.1,57.03,57.08,32294.0,43.3659,43.3887,43.3355,43.3735,32294.0
2019-12-17 11:55:00,57.07,57.13,57.07,57.08,43566.0,43.3659,43.4115,43.3659,43.3735,43566.0
2019-12-17 12:00:00,57.08,57.15,57.06,57.12,35964.0,43.3735,43.4267,43.3583,43.4039,35964.0
2019-12-17 12:05:00,57.13,57.22,57.12,57.21,31624.0,43.4115,43.4799,43.4039,43.4723,31624.0
2019-12-17 12:10:00,57.2,57.21,57.13,57.14,28767.0,43.4647,43.4723,43.4115,43.4191,28767.0
2019-12-17 12:15:00,57.13,57.17,57.1,57.14,31048.0,43.4115,43.4419,43.3887,43.4191,31048.0
2019-12-17 12:20:00,57.14,57.14,57.08,57.09,17413.0,43.4191,43.4191,43.3735,43.3811,17413.0
2019-12-17 12:25:00,57.09,57.14,57.08,57.13,22959.0,43.3811,43.4191,43.3735,43.4115,22959.0
2019-12-17 12:30:00,57.13,57.19,57.13,57.18,27084.0,43.4115,43.4571,43.4115,43.4495,27084.0
2019-12-17 12:35:00,57.18,57.21,57.15,57.2,53415.0,43.4495,43.4723,43.4267,43.4647,53415.0
2019-12-17 12:40:00,57.2,57.31,57.18,57.28,29116.0,43.4647,43.5482,43.4495,43.5254,29116.0
2019-12-17 12:45:00,57.27,57.34,57.25,57.34,32502.0,43.5178,43.571,43.5026,43.571,32502.0
2019-12-17 12:50:00,57.34,57.37,57.3,57.32,34735.0,43.571,43.5938,43.5406,43.5558,34735.0
2019-12-17 12:55:00,57.32,57.39,57.32,57.38,12583.0,43.5558,43.609,43.5558,43.6014,12583.0
2019-12-17 13:00:00,57.39,57.39,57.31,57.37,26706.0,43.609,43.609,43.5482,43.5938,26706.0
2019-12-17 13:05:00,57.37,57.37,57.33,57.35,17786.0,43.5938,43.5938,43.5634,43.5786,17786.0
2019-12-17 13:10:00,57.35,57.36,57.29,57.33,16852.0,43.5786,43.5862,43.533,43.5634,16852.0
2019-12-17 13:15:00,57.33,57.35,57.3,57.3,15953.0,43.5634,43.5786,43.5406,43.5406,15953.0
2019-12-17 13:20:00,57.3,57.33,57.28,57.33,17719.0,43.5406,43.5634,43.5254,43.5634,17719.0
2019-12-17 13:25:00,57.32,57.34,57.26,57.26,28527.0,43.5558,43.571,43.5102,43.5102,28527.0
2019-12-17 13:30:00,57.27,57.27,57.15,57.15,32634.0,43.5178,43.5178,43.4267,43.4267,32634.0
2019-12-17 13:35:00,57.15,57.2,57.14,57.2,14884.0,43.4267,43.4647,43.4191,43.4647,14884.0
2019-12-17 13:40:00,57.19,57.29,57.18,57.29,34179.0,43.4571,43.533,43.4495,43.533,34179.0
2019-12-17 13:45:00,57.28,57.32,57.26,57.32,12535.0,43.5254,43.5558,43.5102,43.5558,12535.0
2019-12-17 13:50:00,57.33,57.34,57.3,57.31,17469.0,43.5634,43.571,43.5406,43.5482,17469.0
2019-12-17 13:55:00,57.31,57.32,57.28,57.3,11873.0,43.5482,43.5558,43.5254,43.5406,11873.0
2019-12-17 14:00:00,57.31,57.33,57.26,57.28,41868.0,43.5482,43.5634,43.5102,43.5254,41868.0
2019-12-17 14:05:00,57.27,57.28,57.24,57.28,15433.0,43.5178,43.5254,43.4951,43.5254,15433.0
2019-12-17 14:10:00,57.29,57.29,57.25,57.27,17196.0,43.533,43.533,43.5026,43.5178,17196.0
2019-12-17 14:15:00,57.27,57.28,57.24,57.27,21235.0,43.5178,43.5254,43.4951,43.5178,21235.0
2019-12-17 14:20:00,57.27,57.28,57.25,57.26,17581.0,43.5178,43.5254,43.5026,43.5102,17581.0
2019-12-17 14:25:00,57.26,57.27,57.24,57.25,19284.0,43.5102,43.5178,43.4951,43.5026,19284.0
2019-12-17 14:30:00,57.25,57.26,57.19,57.2,24124.0,43.5026,43.5102,43.4571,43.4647,24124.0
2019-12-17 14:35:00,57.2,57.22,57.16,57.18,18054.0,43.4647,43.4799,43.4343,43.4495,18054.0
2019-12-17 14:40:00,57.18,57.19,57.17,57.17,21971.0,43.4495,43.4571,43.4419,43.4419,21971.0
2019-12-17 14:45:00,57.18,57.18,57.12,57.15,32127.0,43.4495,43.4495,43.4039,43.4267,32127.0
2019-12-17 14:50:00,57.15,57.16,57.1,57.11,17427.0,43.4267,43.4343,43.3887,43.3963,17427.0
2019-12-17 14:55:00,57.11,57.11,57.06,57.07,20317.0,43.3963,43.3963,43.3583,43.3659,20317.0
2019-12-17 15:00:00,57.06,57.09,57.04,57.05,20317.0,43.3583,43.3811,43.3431,43.3507,20317.0
2019-12-17 15:05:00,57.05,57.1,57.04,57.05,35992.0,43.3507,43.3887,43.3431,43.3507,35992.0
2019-12-17 15:10:00,57.05,57.05,56.98,56.99,36068.0,43.3507,43.3507,43.2975,43.3051,36068.0
2019-12-17 15:15:00,56.99,57.02,56.95,56.96,60545.0,43.3051,43.3279,43.2747,43.2823,60545.0
2019-12-17 15:20:00,56.96,56.98,56.92,56.98,39461.0,43.2823,43.2975,43.2519,43.2975,39461.0
2019-12-17 15:25:00,56.97,57.08,56.96,57.05,44571.0,43.2899,43.3735,43.2823,43.3507,44571.0
2019-12-17 15:30:00,57.05,57.07,57.04,57.06,42527.0,43.3507,43.3659,43.3431,43.3583,42527.0
2019-12-17 15:35:00,57.07,57.07,57.01,57.04,39247.0,43.3659,43.3659,43.3203,43.3431,39247.0
2019-12-17 15:40:00,57.04,57.04,57.01,57.04,44379.0,43.3431,43.3431,43.3203,43.3431,44379.0
2019-12-17 15:45:00,57.04,57.07,57.01,57.07,50996.0,43.3431,43.3659,43.3203,43.3659,50996.0
2019-12-17 15:50:00,57.07,57.19,57.05,57.17,109942.0,43.3659,43.4571,43.3507,43.4419,109942.0
2019-12-17 15:55:00,57.16,57.17,57.08,57.1,224227.0,43.4343,43.4419,43.3735,43.3887,224227.0
2019-12-18 09:30:00,57.23,57.5,57.2,57.3,97069.0,43.4875,43.6926,43.4647,43.5406,97069.0
2019-12-18 09:35:00,57.29,57.38,57.06,57.33,38961.0,43.533,43.6014,43.3583,43.5634,38961.0
2019-12-18 09:40:00,57.35,57.36,57.24,57.28,18361.0,43.5786,43.5862,43.4951,43.5254,18361.0
2019-12-18 09:45:00,57.3,57.35,57.25,57.26,20951.0,43.5406,43.5786,43.5026,43.5102,20951.0
2019-12-18 09:50:00,57.28,57.42,57.25,57.41,21794.0,43.5254,43.6318,43.5026,43.6242,21794.0
2019-12-18 09:55:00,57.4,57.43,57.3,57.35,25769.0,43.6166,43.6394,43.5406,43.5786,25769.0
2019-12-18 10:00:00,57.36,57.47,57.36,57.46,25588.0,43.5862,43.6698,43.5862,43.6622,25588.0
2019-12-18 10:05:00,57.47,57.47,57.42,57.44,14828.0,43.6698,43.6698,43.6318,43.647,14828.0
2019-12-18 10:10:00,57.43,57.45,57.3,57.32,30694.0,43.6394,43.6546,43.5406,43.5558,30694.0
2019-12-18 10:15:00,57.31,57.39,57.3,57.38,22212.0,43.5482,43.609,43.5406,43.6014,22212.0
2019-12-18 10:20:00,57.39,57.51,57.36,57.46,25994.0,43.609,43.7002,43.5862,43.6622,25994.0
2019-12-18 10:25:00,57.45,57.45,57.26,57.26,31531.0,43.6546,43.6546,43.5102,43.5102,31531.0
2019-12-18 10:30:00,57.27,57.33,57.24,57.29,30937.0,43.5178,43.5634,43.4951,43.533,30937.0
2019-12-18 10:35:00,57.29,57.34,57.22,57.25,26758.0,43.533,43.571,43.4799,43.5026,26758.0
2019-12-18 10:40:00,57.25,57.26,57.12,57.12,31295.0,43.5026,43.5102,43.4039,43.4039,31295.0
2019-12-18 10:45:00,57.11,57.14,57.08,57.11,23954.0,43.3963,43.4191,43.3735,43.3963,23954.0
2019-12-18 10:50:00,57.11,57.13,57.06,57.12,29398.0,43.3963,43.4115,43.3583,43.4039,29398.0
2019-12-18 10:55:00,57.12,57.15,57.09,57.1,34140.0,43.4039,43.4267,43.3811,43.3887,34140.0
2019-12-18 11:00:00,57.1,57.13,57.06,57.11,29348.0,43.3887,43.4115,43.3583,43.3963,29348.0
2019-12-18 11:05:00,57.11,57.19,56.98,56.98,28661.0,43.3963,43.4571,43.2975,43.2975,28661.0
2019-12-18 11:10:00,56.97,57.05,56.93,57.01,27246.0,43.2899,43.3507,43.2595,43.3203,27246.0
2019-12-18 11:15:00,57.02,57.12,57.01,57.07,24403.0,43.3279,43.4039,43.3203,43.3659,24403.0
2019-12-18 11:20:00,57.07,57.17,57.03,57.17,24776.0,43.3659,43.4419,43.3355,43.4419,24776.0
2019-12-18 11:25:00,57.18,57.18,57.1,57.12,18732.0,43.4495,43.4495,43.3887,43.4039,18732.0
2019-12-18 11:30:00,57.12,57.16,57.1,57.11,25817.0,43.4039,43.4343,43.3887,43.3963,25817.0
2019-12-18 11:35:00,57.11,57.11,57.03,57.04,31821.0,43.3963,43.3963,43.3355,43.3431,31821.0
2019-12-18 11:40:00,57.04,57.09,57.03,57.05,37084.0,43.3431,43.3811,43.3355,43.3507,37084.0
2019-12-18 11:45:00,57.05,57.14,57.05,57.14,16501.0,43.3507,43.4191,43.3507,43.4191,16501.0
2019-12-18 11:50:00,57.15,57.22,57.12,57.22,21210.0,43.4267,43.4799,43.4039,43.4799,21210.0
2019-12-18 11:55:00,57.22,57.26,57.2,57.22,46162.0,43.4799,43.5102,43.4647,43.4799,46162.0
2019-12-18 12:00:00,57.21,57.3,57.18,57.28,21656.0,43.4723,43.5406,43.4495,43.5254,21656.0
2019-12-18 12:05:00,57.29,57.33,57.28,57.31,15083.0,43.533,43.5634,43.5254,43.5482,15083.0
2019-12-18 12:10:00,57.31,57.33,57.24,57.26,30943.0,43.5482,43.5634,43.4951,43.5102,30943.0
2019-12-18 12:15:00,57.25,57.27,57.22,57.23,20399.0,43.5026,43.5178,43.4799,43.4875,20399.0
2019-12-18 12:20:00,57.23,57.24,57.17,57.18,16104.0,43.4875,43.4951,43.4419,43.4495,16104.0
2019-12-18 12:25:00,57.18,57.24,57.17,57.22,40537.0,43.4495,43.4951,43.4419,43.4799,40537.0
2019-12-18 12:30:00,57.21,57.29,57.2,57.27,19329.0,43.4723,43.533,43.4647,43.5178,19329.0
2019-12-18 12:35:00,57.27,57.27,57.21,57.25,22190.0,43.5178,43.5178,43.4723,43.5026,22190.0
2019-12-18 12:40:00,57.24,57.26,57.22,57.26,10345.0,43.4951,43.5102,43.4799,43.5102,10345.0
2019-12-18 12:45:00,57.26,57.26,57.21,57.23,15250.0,43.5102,43.5102,43.4723,43.4875,15250.0
2019-12-18 12:50:00,57.22,57.23,57.17,57.21,15121.0,43.4799,43.4875,43.4419,43.4723,15121.0
2019-12-18 12:55:00,57.21,57.21,57.16,57.17,13319.0,43.4723,43.4723,43.4343,43.4419,13319.0
2019-12-18 13:00:00,57.18,57.19,57.13,57.15,11544.0,43.4495,43.4571,43.4115,43.4267,11544.0
2019-12-18 13:05:00,57.15,57.18,57.14,57.17,10734.0,43.4267,43.4495,43.4191,43.4419,10734.0
2019-12-18 13:10:00,57.18,57.18,57.12,57.12,13759.0,43.4495,43.4495,43.4039,43.4039,13759.0
2019-12-18 13:15:00,57.12,57.17,57.12,57.17,16285.0,43.4039,43.4419,43.4039,43.4419,16285.0
2019-12-18 13:20:00,57.17,57.18,57.15,57.16,11325.0,43.4419,43.4495,43.4267,43.4343,11325.0
2019-12-18 13:25:00,57.18,57.2,57.15,57.16,10706.0,43.4495,43.4647,43.4267,43.4343,10706.0
2019-12-18 13:30:00,57.16,57.18,57.14,57.18,13510.0,43.4343,43.4495,43.4191,43.4495,13510.0
2019-12-18 13:35:00,57.17,57.2,57.15,57.18,16706.0,43.4419,43.4647,43.4267,43.4495,16706.0
2019-12-18 13:40:00,57.18,57.19,57.15,57.18,13998.0,43.4495,43.4571,43.4267,43.4495,13998.0
2019-12-18 13:45:00,57.17,57.19,57.13,57.13,20536.0,43.4419,43.4571,43.4115,43.4115,20536.0
2019-12-18 13:50:00,57.13,57.14,57.09,57.09,18661.0,43.4115,43.4191,43.3811,43.3811,18661.0
2019-12-18 13:55:00,57.08,57.08,57.01,57.05,21824.0,43.3735,43.3735,43.3203,43.3507,21824.0
2019-12-18 14:00:00,57.04,57.07,57.02,57.06,17934.0,43.3431,43.3659,43.3279,43.3583,17934.0
2019-12-18 14:05:00,57.07,57.1,57.05,57.06,19501.0,43.3659,43.3887,43.3507,43.3583,19501.0
2019-12-18 14:10:00,57.07,57.1,57.04,57.08,24006.0,43.3659,43.3887,43.3431,43.3735,24006.0
2019-12-18 14:15:00,57.08,57.1,57.07,57.08,13858.0,43.3735,43.3887,43.3659,43.3735,13858.0
2019-12-18 14:20:00,57.07,57.11,57.06,57.09,19166.0,43.3659,43.3963,43.3583,43.3811,19166.0
2019-12-18 14:25:00,57.09,57.11,57.08,57.1,21497.0,43.3811,43.3963,43.3735,43.3887,21497.0
2019-12-18 14:30:00,57.11,57.14,57.1,57.14,17603.0,43.3963,43.4191,43.3887,43.4191,17603.0
2019-12-18 14:35:00,57.14,57.18,57.13,57.14,31186.0,43.4191,43.4495,43.4115,43.4191,31186.0
2019-12-18 14:40:00,57.13,57.19,57.12,57.16,41916.0,43.4115,43.4571,43.4039,43.4343,41916.0
2019-12-18 14:45:00,57.15,57.2,57.14,57.2,18793.0,43.4267,43.4647,43.4191,43.4647,18793.0
2019-12-18 14:50:00,57.2,57.28,57.2,57.27,14704.0,43.4647,43.5254,43.4647,43.5178,14704.0
2019-12-18 14:55:00,57.27,57.3,57.26,57.28,22721.0,43.5178,43.5406,43.5102,43.5254,22721.0
2019-12-18 15:00:00,57.28,57.28,57.21,57.21,18841.0,43.5254,43.5254,43.4723,43.4723,18841.0
2019-12-18 15:05:00,57.21,57.23,57.17,57.23,32290.0,43.4723,43.4875,43.4419,43.4875,32290.0
2019-12-18 15:10:00,57.23,57.26,57.21,57.22,22376.0,43.4875,43.5102,43.4723,43.4799,22376.0
2019-12-18 15:15:00,57.22,57.29,57.21,57.28,46032.0,43.4799,43.533,43.4723,43.5254,46032.0
2019-12-18 15:20:00,57.27,57.3,57.22,57.27,34984.0,43.5178,43.5406,43.4799,43.5178,34984.0
2019-12-18 15:25:00,57.27,57.29,57.25,57.28,22201.0,43.5178,43.533,43.5026,43.5254,22201.0
2019-12-18 15:30:00,57.28,57.28,57.23,57.24,35368.0,43.5254,43.5254,43.4875,43.4951,35368.0
2019-12-18 15:35:00,57.25,57.34,57.23,57.33,39386.0,43.5026,43.571,43.4875,43.5634,39386.0
2019-12-18 15:40:00,57.33,57.39,57.32,57.37,42823.0,43.5634,43.609,43.5558,43.5938,42823.0
2019-12-18 15:45:00,57.37,57.38,57.3,57.34,33815.0,43.5938,43.6014,43.5406,43.571,33815.0
2019-12-18 15:50:00,57.33,57.39,57.31,57.33,90000.0,43.5634,43.609,43.5482,43.5634,90000.0
2019-12-18 15:55:00,57.33,57.35,57.14,57.2,348371.0,43.5634,43.5786,43.4191,43.4647,348371.0
2019-12-19 09:30:00,57.55,57.84,57.34,57.62,139083.0,43.7306,43.951,43.571,43.7838,139083.0
2019-12-19 09:35:00,57.63,57.65,57.5,57.5,27122.0,43.7914,43.8066,43.6926,43.6926,27122.0
2019-12-19 09:40:00,57.51,57.63,57.44,57.61,30370.0,43.7002,43.7914,43.647,43.7762,30370.0
2019-12-19 09:45:00,57.64,57.73,57.59,57.65,30007.0,43.799,43.8674,43.761,43.8066,30007.0
2019-12-19 09:50:00,57.66,57.71,57.65,57.67,19547.0,43.8142,43.8522,43.8066,43.8218,19547.0
2019-12-19 09:55:00,57.69,57.74,57.67,57.72,36213.0,43.837,43.875,43.8218,43.8598,36213.0
2019-12-19 10:00:00,57.71,57.89,57.71,57.89,41645.0,43.8522,43.989,43.8522,43.989,41645.0
2019-12-19 10:05:00,57.88,58.03,57.86,58.0,59769.0,43.9814,44.0953,43.9662,44.0726,59769.0
2019-12-19 10:10:00,58.0,58.04,57.97,58.01,25778.0,44.0726,44.1029,44.0498,44.0802,25778.0
2019-12-19 10:15:00,58.01,58.1,57.99,58.01,77839.0,44.0802,44.1485,44.065,44.0802,77839.0
2019-12-19 10:20:00,58.02,58.24,58.01,58.22,84977.0,44.0878,44.2549,44.0802,44.2397,84977.0
2019-12-19 10:25:00,58.22,58.28,58.18,58.27,127470.0,44.2397,44.2853,44.2093,44.2777,127470.0
2019-12-19 10:30:00,58.26,58.37,58.23,58.35,42896.0,44.2701,44.3537,44.2473,44.3385,42896.0
2019-12-19 10:35:00,58.34,58.43,58.31,58.43,50459.0,44.3309,44.3993,44.3081,44.3993,50459.0
2019-12-19 10:40:00,58.44,58.56,58.43,58.51,71264.0,44.4069,44.4981,44.3993,44.4601,71264.0
2019-12-19 10:45:00,58.53,58.57,58.42,58.47,28201.0,44.4753,44.5057,44.3917,44.4297,28201.0
2019-12-19 10:50:00,58.47,58.66,58.47,58.65,58170.0,44.4297,44.5741,44.4297,44.5665,58170.0
2019-12-19 10:55:00,58.64,58.75,58.63,58.72,69759.0,44.5589,44.6425,44.5513,44.6197,69759.0
2019-12-19 11:00:00,58.73,58.76,58.6,58.66,64261.0,44.6273,44.6501,44.5285,44.5741,64261.0
2019-12-19 11:05:00,58.67,58.75,58.66,58.74,44257.0,44.5817,44.6425,44.5741,44.6349,44257.0
2019-12-19 11:10:00,58.74,58.8,58.68,58.75,28051.0,44.6349,44.6805,44.5893,44.6425,28051.0
2019-12-19 11:15:00,58.76,58.81,58.69,58.73,32664.0,44.6501,44.688,44.5969,44.6273,32664.0
2019-12-19 11:20:00,58.72,58.8,58.7,58.75,38237.0,44.6197,44.6805,44.6045,44.6425,38237.0
2019-12-19 11:25:00,58.75,58.75,58.68,58.71,35517.0,44.6425,44.6425,44.5893,44.6121,35517.0
2019-12-19 11:30:00,58.7,58.77,58.65,58.71,48378.0,44.6045,44.6577,44.5665,44.6121,48378.0
2019-12-19 11:35:00,58.7,58.71,58.66,58.69,30659.0,44.6045,44.6121,44.5741,44.5969,30659.0
2019-12-19 11:40:00,58.68,58.69,58.6,58.65,27642.0,44.5893,44.5969,44.5285,44.5665,27642.0
2019-12-19 11:45:00,58.66,58.71,58.65,58.67,57344.0,44.5741,44.6121,44.5665,44.5817,57344.0
2019-12-19 11:50:00,58.68,58.77,58.68,58.77,34454.0,44.5893,44.6577,44.5893,44.6577,34454.0
2019-12-19 11:55:00,58.77,58.82,58.75,58.77,37894.0,44.6577,44.6956,44.6425,44.6577,37894.0
2019-12-19 12:00:00,58.77,58.77,58.65,58.66,20079.0,44.6577,44.6577,44.5665,44.5741,20079.0
2019-12-19 12:05:00,58.66,58.66,58.56,58.56,21530.0,44.5741,44.5741,44.4981,44.4981,21530.0
2019-12-19 12:10:00,58.56,58.61,58.51,58.59,24310.0,44.4981,44.5361,44.4601,44.5209,24310.0
2019-12-19 12:15:00,58.6,58.61,58.56,58.59,53976.0,44.5285,44.5361,44.4981,44.5209,53976.0
2019-12-19 12:20:00,58.6,58.61,58.55,58.57,17497.0,44.5285,44.5361,44.4905,44.5057,17497.0
2019-12-19 12:25:00,58.57,58.59,58.5,58.51,64198.0,44.5057,44.5209,44.4525,44.4601,64198.0
2019-12-19 12:30:00,58.5,58.51,58.46,58.48,29586.0,44.4525,44.4601,44.4221,44.4373,29586.0
2019-12-19 12:35:00,58.48,58.5,58.47,58.48,22430.0,44.4373,44.4525,44.4297,44.4373,22430.0
2019-12-19 12:40:00,58.48,58.48,58.4,58.4,41490.0,44.4373,44.4373,44.3765,44.3765,41490.0
2019-12-19 12:45:00,58.4,58.4,58.29,58.3,33235.0,44.3765,44.3765,44.2929,44.3005,33235.0
2019-12-19 12:50:00,58.3,58.31,58.26,58.3,25084.0,44.3005,44.3081,44.2701,44.3005,25084.0
2019-12-19 12:55:00,58.3,58.34,58.29,58.34,16485.0,44.3005,44.3309,44.2929,44.3309,16485.0
2019-12-19 13:00:00,58.34,58.35,58.3,58.3,20630.0,44.3309,44.3385,44.3005,44.3005,20630.0
2019-12-19 13:05:00,58.3,58.32,58.24,58.25,17180.0,44.3005,44.3157,44.2549,44.2625,17180.0
2019-12-19 13:10:00,58.26,58.26,58.18,58.2,26166.0,44.2701,44.2701,44.2093,44.2245,26166.0
2019-12-19 13:15:00,58.2,58.24,58.19,58.19,19798.0,44.2245,44.2549,44.2169,44.2169,19798.0
2019-12-19 13:20:00,58.2,58.23,58.17,58.23,22316.0,44.2245,44.2473,44.2017,44.2473,22316.0
2019-12-19 13:25:00,58.22,58.22,58.14,58.19,34574.0,44.2397,44.2397,44.1789,44.2169,34574.0
2019-12-19 13:30:00,58.19,58.2,58.1,58.11,14364.0,44.2169,44.2245,44.1485,44.1561,14364.0
2019-12-19 13:35:00,58.11,58.11,58.04,58.05,17279.0,44.1561,44.1561,44.1029,44.1105,17279.0
2019-12-19 13:40:00,58.05,58.09,58.05,58.07,22119.0,44.1105,44.1409,44.1105,44.1257,22119.0
2019-12-19 13:45:00,58.07,58.09,58.05,58.09,11941.0,44.1257,44.1409,44.1105,44.1409,11941.0
2019-12-19 13:50:00,58.09,58.11,57.93,57.94,44282.0,44.1409,44.1561,44.0194,44.027,44282.0
2019-12-19 13:55:00,57.94,57.95,57.91,57.95,28148.0,44.027,44.0346,44.0042,44.0346,28148.0
2019-12-19 14:00:00,57.95,57.95,57.86,57.91,30360.0,44.0346,44.0346,43.9662,44.0042,30360.0
2019-12-19 14:05:00,57.91,57.92,57.83,57.85,26420.0,44.0042,44.0118,43.9434,43.9586,26420.0
2019-12-19 14:10:00,57.86,57.86,57.8,57.83,25766.0,43.9662,43.9662,43.9206,43.9434,25766.0
2019-12-19 14:15:00,57.82,57.96,57.82,57.95,37693.0,43.9358,44.0422,43.9358,44.0346,37693.0
2019-12-19 14:20:00,57.96,57.99,57.92,57.96,30971.0,44.0422,44.065,44.0118,44.0422,30971.0
2019-12-19 14:25:00,57.97,58.07,57.96,57.98,60702.0,44.0498,44.1257,44.0422,44.0574,60702.0
2019-12-19 14:30:00,57.98,58.01,57.95,57.96,17917.0,44.0574,44.0802,44.0346,44.0422,17917.0
2019-12-19 14:35:00,57.97,57.98,57.91,57.92,16309.0,44.0498,44.0574,44.0042,44.0118,16309.0
2019-12-19 14:40:00,57.91,57.92,57.88,57.9,27315.0,44.0042,44.0118,43.9814,43.9966,27315.0
2019-12-19 14:45:00,57.9,57.91,57.84,57.84,24538.0,43.9966,44.0042,43.951,43.951,24538.0
2019-12-19 14:50:00,57.85,57.87,57.82,57.82,13991.0,43.9586,43.9738,43.9358,43.9358,13991.0
2019-12-19 14:55:00,57.82,57.88,57.82,57.83,49345.0,43.9358,43.9814,43.9358,43.9434,49345.0
2019-12-19 15:00:00,57.83,57.84,57.76,57.8,30773.0,43.9434,43.951,43.8902,43.9206,30773.0
2019-12-19 15:05:00,57.8,57.83,57.78,57.8,25098.0,43.9206,43.9434,43.9054,43.9206,25098.0
2019-12-19 15:10:00,57.79,57.79,57.73,57.73,20123.0,43.913,43.913,43.8674,43.8674,20123.0
2019-12-19 15:15:00,57.73,57.77,57.69,57.74,32352.0,43.8674,43.8978,43.837,43.875,32352.0
2019-12-19 15:20:00,57.74,57.74,57.7,57.72,19419.0,43.875,43.875,43.8446,43.8598,19419.0
2019-12-19 15:25:00,57.73,57.74,57.7,57.73,34432.0,43.8674,43.875,43.8446,43.8674,34432.0
2019-12-19 15:30:00,57.73,57.75,57.7,57.73,43537.0,43.8674,43.8826,43.8446,43.8674,43537.0
2019-12-19 15:35:00,57.73,57.75,57.69,57.7,41649.0,43.8674,43.8826,43.837,43.8446,41649.0
2019-12-19 15:40:00,57.7,57.73,57.69,57.72,39856.0,43.8446,43.8674,43.837,43.8598,39856.0
2019-12-19 15:45:00,57.72,57.72,57.62,57.64,50020.0,43.8598,43.8598,43.7838,43.799,50020.0
2019-12-19 15:50:00,57.63,57.71,57.61,57.71,105794.0,43.7914,43.8522,43.7762,43.8522,105794.0
2019-12-19 15:55:00,57.71,57.76,57.69,57.76,203786.0,43.8522,43.8902,43.837,43.8902,203786.0
2019-12-20 09:30:00,58.33,58.33,57.76,57.96,1587043.0,44.3233,44.3233,43.8902,44.0422,1587043.0
2019-12-20 09:35:00,57.98,58.1,57.91,58.09,33774.0,44.0574,44.1485,44.0042,44.1409,33774.0
2019-12-20 09:40:00,58.08,58.32,58.02,58.32,51941.0,44.1333,44.3157,44.0878,44.3157,51941.0
2019-12-20 09:45:00,58.32,58.62,58.32,58.59,59215.0,44.3157,44.5437,44.3157,44.5209,59215.0
2019-12-20 09:50:00,58.58,58.79,58.54,58.67,99123.0,44.5133,44.6729,44.4829,44.5817,99123.0
2019-12-20 09:55:00,58.66,58.75,58.63,58.7,31385.0,44.5741,44.6425,44.5513,44.6045,31385.0
2019-12-20 10:00:00,58.68,58.83,58.6,58.8,45900.0,44.5893,44.7032,44.5285,44.6805,45900.0
2019-12-20 10:05:00,58.8,58.83,58.71,58.76,29256.0,44.6805,44.7032,44.6121,44.6501,29256.0
2019-12-20 10:10:00,58.76,58.77,58.48,58.48,38110.0,44.6501,44.6577,44.4373,44.4373,38110.0
2019-12-20 10:15:00,58.48,58.56,58.47,58.53,45335.0,44.4373,44.4981,44.4297,44.4753,45335.0
2019-12-20 10:20:00,58.54,58.61,58.45,58.59,20809.0,44.4829,44.5361,44.4145,44.5209,20809.0
2019-12-20 10:25:00,58.6,58.7,58.58,58.61,23332.0,44.5285,44.6045,44.5133,44.5361,23332.0
2019-12-20 10:30:00,58.6,58.62,58.54,58.62,23680.0,44.5285,44.5437,44.4829,44.5437,23680.0
2019-12-20 10:35:00,58.63,58.65,58.55,58.59,42963.0,44.5513,44.5665,44.4905,44.5209,42963.0
2019-12-20 10:40:00,58.59,58.6,58.48,58.48,20227.0,44.5209,44.5285,44.4373,44.4373,20227.0
2019-12-20 10:45:00,58.48,58.5,58.44,58.5,20945.0,44.4373,44.4525,44.4069,44.4525,20945.0
2019-12-20 10:50:00,58.49,58.51,58.36,58.41,31934.0,44.4449,44.4601,44.3461,44.3841,31934.0
2019-12-20 10:55:00,58.41,58.42,58.37,58.42,17239.0,44.3841,44.3917,44.3537,44.3917,17239.0
2019-12-20 11:00:00,58.42,58.55,58.41,58.55,22060.0,44.3917,44.4905,44.3841,44.4905,22060.0
2019-12-20 11:05:00,58.55,58.56,58.46,58.47,26832.0,44.4905,44.4981,44.4221,44.4297,26832.0
2019-12-20 11:10:00,58.48,58.48,58.41,58.46,24251.0,44.4373,44.4373,44.3841,44.4221,24251.0
2019-12-20 11:15:00,58.46,58.55,58.45,58.54,19627.0,44.4221,44.4905,44.4145,44.4829,19627.0
2019-12-20 11:20:00,58.54,58.66,58.53,58.64,21219.0,44.4829,44.5741,44.4753,44.5589,21219.0
2019-12-20 11:25:00,58.64,58.75,58.64,58.75,25910.0,44.5589,44.6425,44.5589,44.6425,25910.0
2019-12-20 11:30:00,58.76,58.84,58.75,58.79,41998.0,44.6501,44.7108,44.6425,44.6729,41998.0
2019-12-20 11:35:00,58.79,58.79,58.75,58.76,12406.0,44.6729,44.6729,44.6425,44.6501,12406.0
2019-12-20 11:40:00,58.75,58.82,58.73,58.8,20792.0,44.6425,44.6956,44.6273,44.6805,20792.0
2019-12-20 11:45:00,58.8,58.83,58.78,58.79,16735.0,44.6805,44.7032,44.6653,44.6729,16735.0
2019-12-20 11:50:00,58.79,58.87,58.78,58.84,42232.0,44.6729,44.7336,44.6653,44.7108,42232.0
2019-12-20 11:55:00,58.84,58.87,58.79,58.8,18025.0,44.7108,44.7336,44.6729,44.6805,18025.0
2019-12-20 12:00:00,58.8,58.84,58.79,58.83,16237.0,44.6805,44.7108,44.6729,44.7032,16237.0
2019-12-20 12:05:00,58.84,58.91,58.82,58.89,28402.0,44.7108,44.764,44.6956,44.7488,28402.0
2019-12-20 12:10:00,58.89,58.91,58.84,58.89,27319.0,44.7488,44.764,44.7108,44.7488,27319.0
2019-12-20 12:15:00,58.89,58.9,58.86,58.87,17689.0,44.7488,44.7564,44.726,44.7336,17689.0
2019-12-20 12:20:00,58.87,58.93,58.87,58.93,21861.0,44.7336,44.7792,44.7336,44.7792,21861.0
2019-12-20 12:25:00,58.93,58.97,58.91,58.97,21547.0,44.7792,44.8096,44.764,44.8096,21547.0
2019-12-20 12:30:00,58.97,58.98,58.91,58.93,32706.0,44.8096,44.8172,44.764,44.7792,32706.0
2019-12-20 12:35:00,58.93,58.97,58.92,58.94,13692.0,44.7792,44.8096,44.7716,44.7868,13692.0
2019-12-20 12:40:00,58.94,58.95,58.89,58.89,22496.0,44.7868,44.7944,44.7488,44.7488,22496.0
2019-12-20 12:45:00,58.88,58.89,58.8,58.84,16095.0,44.7412,44.7488,44.6805,44.7108,16095.0
2019-12-20 12:50:00,58.84,58.84,58.76,58.78,18992.0,44.7108,44.7108,44.6501,44.6653,18992.0
2019-12-20 12:55:00,58.78,58.82,58.75,58.76,18621.0,44.6653,44.6956,44.6425,44.6501,18621.0
2019-12-20 13:00:00,58.76,58.78,58.72,58.73,7950.0,44.6501,44.6653,44.6197,44.6273,7950.0
2019-12-20 13:05:00,58.73,58.74,58.7,58.71,10970.0,44.6273,44.6349,44.6045,44.6121,10970.0
2019-12-20 13:10:00,58.71,58.72,58.67,58.68,10904.0,44.6121,44.6197,44.5817,44.5893,10904.0
2019-12-20 13:15:00,58.68,58.68,58.6,58.61,12456.0,44.5893,44.5893,44.5285,44.5361,12456.0
2019-12-20 13:20:00,58.62,58.65,58.61,58.62,8880.0,44.5437,44.5665,44.5361,44.5437,8880.0
2019-12-20 13:25:00,58.63,58.67,58.62,58.66,11428.0,44.5513,44.5817,44.5437,44.5741,11428.0
2019-12-20 13:30:00,58.66,58.67,58.61,58.63,11695.0,44.5741,44.5817,44.5361,44.5513,11695.0
2019-12-20 13:35:00,58.62,58.63,58.59,58.6,11799.0,44.5437,44.5513,44.5209,44.5285,11799.0
2019-12-20 13:40:00,58.6,58.62,58.58,58.59,12213.0,44.5285,44.5437,44.5133,44.5209,12213.0
2019-12-20 13:45:00,58.59,58.61,58.56,58.56,14634.0,44.5209,44.5361,44.4981,44.4981,14634.0
2019-12-20 13:50:00,58.56,58.58,58.54,58.54,12370.0,44.4981,44.5133,44.4829,44.4829,12370.0
2019-12-20 13:55:00,58.54,58.57,58.53,58.55,18795.0,44.4829,44.5057,44.4753,44.4905,18795.0
2019-12-20 14:00:00,58.55,58.56,58.47,58.49,36422.0,44.4905,44.4981,44.4297,44.4449,36422.0
2019-12-20 14:05:00,58.48,58.5,58.42,58.44,24801.0,44.4373,44.4525,44.3917,44.4069,24801.0
2019-12-20 14:10:00,58.44,58.54,58.44,58.53,20032.0,44.4069,44.4829,44.4069,44.4753,20032.0
2019-12-20 14:15:00,58.52,58.57,58.52,58.52,9284.0,44.4677,44.5057,44.4677,44.4677,9284.0
2019-12-20 14:20:00,58.52,58.54,58.5,58.51,12231.0,44.4677,44.4829,44.4525,44.4601,12231.0
2019-12-20 14:25:00,58.5,58.51,58.48,58.5,9790.0,44.4525,44.4601,44.4373,44.4525,9790.0
2019-12-20 14:30:00,58.5,58.55,58.48,58.54,18067.0,44.4525,44.4905,44.4373,44.4829,18067.0
2019-12-20 14:35:00,58.54,58.54,58.49,58.5,12591.0,44.4829,44.4829,44.4449,44.4525,12591.0
2019-12-20 14:40:00,58.5,58.54,58.48,58.53,16719.0,44.4525,44.4829,44.4373,44.4753,16719.0
2019-12-20 14:45:00,58.54,58.58,58.51,58.54,18071.0,44.4829,44.5133,44.4601,44.4829,18071.0
2019-12-20 14:50:00,58.53,58.55,58.46,58.48,13731.0,44.4753,44.4905,44.4221,44.4373,13731.0
2019-12-20 14:55:00,58.48,58.49,58.45,58.46,16049.0,44.4373,44.4449,44.4145,44.4221,16049.0
2019-12-20 15:00:00,58.46,58.47,58.4,58.42,30363.0,44.4221,44.4297,44.3765,44.3917,30363.0
2019-12-20 15:05:00,58.43,58.48,58.4,58.45,37257.0,44.3993,44.4373,44.3765,44.4145,37257.0
2019-12-20 15:10:00,58.45,58.48,58.43,58.44,18064.0,44.4145,44.4373,44.3993,44.4069,18064.0
2019-12-20 15:15:00,58.44,58.48,58.39,58.47,55702.0,44.4069,44.4373,44.3689,44.4297,55702.0
2019-12-20 15:20:00,58.48,58.58,58.47,58.55,27478.0,44.4373,44.5133,44.4297,44.4905,27478.0
2019-12-20 15:25:00,58.56,58.58,58.52,58.55,37098.0,44.4981,44.5133,44.4677,44.4905,37098.0
2019-12-20 15:30:00,58.55,58.56,58.46,58.48,47171.0,44.4905,44.4981,44.4221,44.4373,47171.0
2019-12-20 15:35:00,58.48,58.53,58.46,58.51,38021.0,44.4373,44.4753,44.4221,44.4601,38021.0
2019-12-20 15:40:00,58.52,58.52,58.48,58.48,60097.0,44.4677,44.4677,44.4373,44.4373,60097.0
2019-12-20 15:45:00,58.48,58.49,58.44,58.47,62420.0,44.4373,44.4449,44.4069,44.4297,62420.0
2019-12-20 15:50:00,58.47,58.5,58.32,58.33,139693.0,44.4297,44.4525,44.3157,44.3233,139693.0
2019-12-20 15:55:00,58.32,58.4,58.31,58.39,300589.0,44.3157,44.3765,44.3081,44.3689,300589.0
2019-12-23 09:30:00,58.7,58.86,58.57,58.85,149331.0,44.6045,44.726,44.5057,44.7184,149331.0
2019-12-23 09:35:00,58.88,58.95,58.72,58.85,47477.0,44.7412,44.7944,44.6197,44.7184,47477.0
2019-12-23 09:40:00,58.85,58.88,58.69,58.76,27852.0,44.7184,44.7412,44.5969,44.6501,27852.0
2019-12-23 09:45:00,58.77,58.77,58.54,58.58,35293.0,44.6577,44.6577,44.4829,44.5133,35293.0
2019-12-23 09:50:00,58.57,58.92,58.55,58.79,39218.0,44.5057,44.7716,44.4905,44.6729,39218.0
2019-12-23 09:55:00,58.82,58.82,58.65,58.75,41837.0,44.6956,44.6956,44.5665,44.6425,41837.0
2019-12-23 10:00:00,58.75,58.76,58.53,58.58,27498.0,44.6425,44.6501,44.4753,44.5133,27498.0
2019-12-23 10:05:00,58.58,58.62,58.5,58.6,29668.0,44.5133,44.5437,44.4525,44.5285,29668.0
2019-12-23 10:10:00,58.56,58.63,58.51,58.59,28399.0,44.4981,44.5513,44.4601,44.5209,28399.0
2019-12-23 10:15:00,58.6,58.62,58.56,58.62,28272.0,44.5285,44.5437,44.4981,44.5437,28272.0
2019-12-23 10:20:00,58.62,58.76,58.59,58.73,35168.0,44.5437,44.6501,44.5209,44.6273,35168.0
2019-12-23 10:25:00,58.73,58.77,58.67,58.74,82639.0,44.6273,44.6577,44.5817,44.6349,82639.0
2019-12-23 10:30:00,58.74,58.74,58.63,58.68,32157.0,44.6349,44.6349,44.5513,44.5893,32157.0
2019-12-23 10:35:00,58.69,58.72,58.64,58.71,23696.0,44.5969,44.6197,44.5589,44.6121,23696.0
2019-12-23 10:40:00,58.73,58.74,58.67,58.67,18894.0,44.6273,44.6349,44.5817,44.5817,18894.0
2019-12-23 10:45:00,58.67,58.68,58.57,58.63,25229.0,44.5817,44.5893,44.5057,44.5513,25229.0
2019-12-23 10:50:00,58.64,58.64,58.54,58.62,26024.0,44.5589,44.5589,44.4829,44.5437,26024.0
2019-12-23 10:55:00,58.61,58.65,58.61,58.62,33594.0,44.5361,44.5665,44.5361,44.5437,33594.0
2019-12-23 11:00:00,58.61,58.69,58.61,58.67,17693.0,44.5361,44.5969,44.5361,44.5817,17693.0
2019-12-23 11:05:00,58.67,58.75,58.66,58.72,31774.0,44.5817,44.6425,44.5741,44.6197,31774.0
2019-12-23 11:10:00,58.72,58.81,58.71,58.8,16869.0,44.6197,44.688,44.6121,44.6805,16869.0
2019-12-23 11:15:00,58.81,58.85,58.78,58.85,46002.0,44.688,44.7184,44.6653,44.7184,46002.0
2019-12-23 11:20:00,58.85,58.86,58.81,58.84,31764.0,44.7184,44.726,44.688,44.7108,31764.0
2019-12-23 11:25:00,58.84,58.96,58.84,58.91,58709.0,44.7108,44.802,44.7108,44.764,58709.0
2019-12-23 11:30:00,58.92,58.93,58.86,58.88,20278.0,44.7716,44.7792,44.726,44.7412,20278.0
2019-12-23 11:35:00,58.87,58.89,58.84,58.87,22789.0,44.7336,44.7488,44.7108,44.7336,22789.0
2019-12-23 11:40:00,58.87,58.94,58.86,58.89,33598.0,44.7336,44.7868,44.726,44.7488,33598.0
2019-12-23 11:45:00,58.89,58.99,58.89,58.94,25713.0,44.7488,44.8248,44.7488,44.7868,25713.0
2019-12-23 11:50:00,58.94,58.96,58.88,58.93,16925.0,44.7868,44.802,44.7412,44.7792,16925.0
2019-12-23 11:55:00,58.94,58.99,58.93,58.95,28787.0,44.7868,44.8248,44.7792,44.7944,28787.0
2019-12-23 12:00:00,58.96,59.0,58.93,58.94,23186.0,44.802,44.8324,44.7792,44.7868,23186.0
2019-12-23 12:05:00,58.96,58.98,58.91,58.92,17660.0,44.802,44.8172,44.764,44.7716,17660.0
2019-12-23 12:10:00,58.92,58.94,58.84,58.88,27260.0,44.7716,44.7868,44.7108,44.7412,27260.0
2019-12-23 12:15:00,58.88,58.96,58.81,58.94,44195.0,44.7412,44.802,44.688,44.7868,44195.0
2019-12-23 12:20:00,58.94,58.98,58.9,58.91,17072.0,44.7868,44.8172,44.7564,44.764,17072.0
2019-12-23 12:25:00,58.9,58.95,58.9,58.95,15157.0,44.7564,44.7944,44.7564,44.7944,15157.0
2019-12-23 12:30:00,58.95,58.97,58.9,58.91,14272.0,44.7944,44.8096,44.7564,44.764,14272.0
2019-12-23 12:35:00,58.91,58.95,58.91,58.95,16654.0,44.764,44.7944,44.764,44.7944,16654.0
2019-12-23 12:40:00,58.95,58.95,58.88,58.91,22238.0,44.7944,44.7944,44.7412,44.764,22238.0
2019-12-23 12:45:00,58.9,58.92,58.83,58.85,24444.0,44.7564,44.7716,44.7032,44.7184,24444.0
2019-12-23 12:50:00,58.85,58.86,58.76,58.79,15873.0,44.7184,44.726,44.6501,44.6729,15873.0
2019-12-23 12:55:00,58.79,58.83,58.77,58.83,15532.0,44.6729,44.7032,44.6577,44.7032,15532.0
2019-12-23 13:00:00,58.82,58.84,58.76,58.76,18929.0,44.6956,44.7108,44.6501,44.6501,18929.0
2019-12-23 13:05:00,58.76,58.8,58.75,58.79,18765.0,44.6501,44.6805,44.6425,44.6729,18765.0
2019-12-23 13:10:00,58.78,58.86,58.75,58.85,68032.0,44.6653,44.726,44.6425,44.7184,68032.0
2019-12-23 13:15:00,58.85,58.85,58.79,58.81,21106.0,44.7184,44.7184,44.6729,44.688,21106.0
2019-12-23 13:20:00,58.82,58.82,58.78,58.81,21470.0,44.6956,44.6956,44.6653,44.688,21470.0
2019-12-23 13:25:00,58.82,58.82,58.8,58.81,15217.0,44.6956,44.6956,44.6805,44.688,15217.0
2019-12-23 13:30:00,58.81,58.83,58.72,58.73,23344.0,44.688,44.7032,44.6197,44.6273,23344.0
2019-12-23 13:35:00,58.73,58.75,58.71,58.72,11746.0,44.6273,44.6425,44.6121,44.6197,11746.0
2019-12-23 13:40:00,58.71,58.72,58.65,58.66,14911.0,44.6121,44.6197,44.5665,44.5741,14911.0
2019-12-23 13:45:00,58.66,58.69,58.65,58.66,10579.0,44.5741,44.5969,44.5665,44.5741,10579.0
2019-12-23 13:50:00,58.65,58.68,58.62,58.64,16139.0,44.5665,44.5893,44.5437,44.5589,16139.0
2019-12-23 13:55:00,58.62,58.67,58.62,58.67,15149.0,44.5437,44.5817,44.5437,44.5817,15149.0
2019-12-23 14:00:00,58.67,58.67,58.63,58.67,12681.0,44.5817,44.5817,44.5513,44.5817,12681.0
2019-12-23 14:05:00,58.67,58.67,58.62,58.62,12665.0,44.5817,44.5817,44.5437,44.5437,12665.0
2019-12-23 14:10:00,58.62,58.63,58.58,58.59,16835.0,44.5437,44.5513,44.5133,44.5209,16835.0
2019-12-23 14:15:00,58.59,58.6,58.53,58.55,16632.0,44.5209,44.5285,44.4753,44.4905,16632.0
2019-12-23 14:20:00,58.55,58.59,58.54,58.57,25880.0,44.4905,44.5209,44.4829,44.5057,25880.0
2019-12-23 14:25:00,58.57,58.57,58.49,58.51,28417.0,44.5057,44.5057,44.4449,44.4601,28417.0
2019-12-23 14:30:00,58.52,58.54,58.49,58.5,20359.0,44.4677,44.4829,44.4449,44.4525,20359.0
2019-12-23 14:35:00,58.49,58.5,58.44,58.45,25235.0,44.4449,44.4525,44.4069,44.4145,25235.0
2019-12-23 14:40:00,58.45,58.48,58.43,58.47,25383.0,44.4145,44.4373,44.3993,44.4297,25383.0
2019-12-23 14:45:00,58.47,58.56,58.46,58.54,28960.0,44.4297,44.4981,44.4221,44.4829,28960.0
2019-12-23 14:50:00,58.54,58.55,58.49,58.5,21722.0,44.4829,44.4905,44.4449,44.4525,21722.0
2019-12-23 14:55:00,58.49,58.5,58.47,58.48,20684.0,44.4449,44.4525,44.4297,44.4373,20684.0
2019-12-23 15:00:00,58.49,58.5,58.46,58.47,43202.0,44.4449,44.4525,44.4221,44.4297,43202.0
2019-12-23 15:05:00,58.48,58.49,58.46,58.48,14084.0,44.4373,44.4449,44.4221,44.4373,14084.0
2019-12-23 15:10:00,58.48,58.57,58.46,58.48,162904.0,44.4373,44.5057,44.4221,44.4373,162904.0
2019-12-23 15:15:00,58.48,58.48,58.42,58.47,19650.0,44.4373,44.4373,44.3917,44.4297,19650.0
2019-12-23 15:20:00,58.47,58.47,58.43,58.47,28068.0,44.4297,44.4297,44.3993,44.4297,28068.0
2019-12-23 15:25:00,58.47,58.55,58.47,58.54,101851.0,44.4297,44.4905,44.4297,44.4829,101851.0
2019-12-23 15:30:00,58.55,58.57,58.53,58.55,25224.0,44.4905,44.5057,44.4753,44.4905,25224.0
2019-12-23 15:35:00,58.55,58.59,58.53,58.59,22012.0,44.4905,44.5209,44.4753,44.5209,22012.0
2019-12-23 15:40:00,58.59,58.61,58.56,58.58,29971.0,44.5209,44.5361,44.4981,44.5133,29971.0
2019-12-23 15:45:00,58.59,58.59,58.55,58.57,47145.0,44.5209,44.5209,44.4905,44.5057,47145.0
2019-12-23 15:50:00,58.58,58.66,58.58,58.66,139918.0,44.5133,44.5741,44.5133,44.5741,139918.0
2019-12-23 15:55:00,58.66,58.67,58.55,58.55,179481.0,44.5741,44.5817,44.4905,44.4905,179481.0
2019-12-24 09:30:00,58.9,58.92,58.62,58.63,83658.0,44.7564,44.7716,44.5437,44.5513,83658.0
2019-12-24 09:35:00,58.62,58.7,58.6,58.63,18613.0,44.5437,44.6045,44.5285,44.5513,18613.0
2019-12-24 09:40:00,58.61,58.74,58.6,58.72,16860.0,44.5361,44.6349,44.5285,44.6197,16860.0
2019-12-24 09:45:00,58.73,58.78,58.63,58.64,14080.0,44.6273,44.6653,44.5513,44.5589,14080.0
2019-12-24 09:50:00,58.66,58.72,58.56,58.57,38086.0,44.5741,44.6197,44.4981,44.5057,38086.0
2019-12-24 09:55:00,58.58,58.65,58.55,58.65,16143.0,44.5133,44.5665,44.4905,44.5665,16143.0
2019-12-24 10:00:00,58.66,58.66,58.58,58.61,38678.0,44.5741,44.5741,44.5133,44.5361,38678.0
2019-12-24 10:05:00,58.62,58.7,58.6,58.66,70550.0,44.5437,44.6045,44.5285,44.5741,70550.0
2019-12-24 10:10:00,58.65,58.77,58.64,58.75,70434.0,44.5665,44.6577,44.5589,44.6425,70434.0
2019-12-24 10:15:00,58.76,58.81,58.76,58.79,21537.0,44.6501,44.688,44.6501,44.6729,21537.0
2019-12-24 10:20:00,58.79,58.8,58.75,58.76,18113.0,44.6729,44.6805,44.6425,44.6501,18113.0
2019-12-24 10:25:00,58.76,58.79,58.73,58.73,28798.0,44.6501,44.6729,44.6273,44.6273,28798.0
2019-12-24 10:30:00,58.74,58.83,58.69,58.82,57887.0,44.6349,44.7032,44.5969,44.6956,57887.0
2019-12-24 10:35:00,58.83,58.85,58.79,58.84,39191.0,44.7032,44.7184,44.6729,44.7108,39191.0
2019-12-24 10:40:00,58.84,58.86,58.74,58.74,77984.0,44.7108,44.726,44.6349,44.6349,77984.0
2019-12-24 10:45:00,58.73,58.73,58.62,58.63,16823.0,44.6273,44.6273,44.5437,44.5513,16823.0
2019-12-24 10:50:00,58.62,58.63,58.52,58.59,23804.0,44.5437,44.5513,44.4677,44.5209,23804.0
2019-12-24 10:55:00,58.58,58.62,58.5,58.5,22962.0,44.5133,44.5437,44.4525,44.4525,22962.0
2019-12-24 11:00:00,58.51,58.53,58.46,58.47,16815.0,44.4601,44.4753,44.4221,44.4297,16815.0
2019-12-24 11:05:00,58.46,58.46,58.4,58.43,17381.0,44.4221,44.4221,44.3765,44.3993,17381.0
2019-12-24 11:10:00,58.41,58.43,58.35,58.41,28841.0,44.3841,44.3993,44.3385,44.3841,28841.0
2019-12-24 11:15:00,58.42,58.5,58.41,58.48,14675.0,44.3917,44.4525,44.3841,44.4373,14675.0
2019-12-24 11:20:00,58.47,58.53,58.47,58.5,9779.0,44.4297,44.4753,44.4297,44.4525,9779.0
2019-12-24 11:25:00,58.49,58.57,58.49,58.55,29952.0,44.4449,44.5057,44.4449,44.4905,29952.0
2019-12-24 11:30:00,58.55,58.6,58.54,58.6,11684.0,44.4905,44.5285,44.4829,44.5285,11684.0
2019-12-24 11:35:00,58.6,58.62,58.52,58.55,8743.0,44.5285,44.5437,44.4677,44.4905,8743.0
2019-12-24 11:40:00,58.55,58.58,58.51,58.52,7097.0,44.4905,44.5133,44.4601,44.4677,7097.0
2019-12-24 11:45:00,58.52,58.57,58.52,58.53,14306.0,44.4677,44.5057,44.4677,44.4753,14306.0
2019-12-24 11:50:00,58.53,58.57,58.5,58.5,15733.0,44.4753,44.5057,44.4525,44.4525,15733.0
2019-12-24 11:55:00,58.51,58.51,58.42,58.42,12910.0,44.4601,44.4601,44.3917,44.3917,12910.0
2019-12-24 12:00:00,58.41,58.42,58.38,58.38,15442.0,44.3841,44.3917,44.3613,44.3613,15442.0
2019-12-24 12:05:00,58.39,58.41,58.37,58.39,25544.0,44.3689,44.3841,44.3537,44.3689,25544.0
2019-12-24 12:10:00,58.39,58.39,58.32,58.35,25099.0,44.3689,44.3689,44.3157,44.3385,25099.0
2019-12-24 12:15:00,58.34,58.45,58.34,58.44,22149.0,44.3309,44.4145,44.3309,44.4069,22149.0
2019-12-24 12:20:00,58.44,58.45,58.37,58.37,20802.0,44.4069,44.4145,44.3537,44.3537,20802.0
2019-12-24 12:25:00,58.37,58.38,58.32,58.35,21839.0,44.3537,44.3613,44.3157,44.3385,21839.0
2019-12-24 12:30:00,58.34,58.35,58.27,58.3,27958.0,44.3309,44.3385,44.2777,44.3005,27958.0
2019-12-24 12:35:00,58.3,58.33,58.29,58.32,12331.0,44.3005,44.3233,44.2929,44.3157,12331.0
2019-12-24 12:40:00,58.31,58.38,58.3,58.36,19680.0,44.3081,44.3613,44.3005,44.3461,19680.0
2019-12-24 12:45:00,58.36,58.37,58.31,58.36,37541.0,44.3461,44.3537,44.3081,44.3461,37541.0
2019-12-24 12:50:00,58.37,58.39,58.35,58.36,19455.0,44.3537,44.3689,44.3385,44.3461,19455.0
2019-12-24 12:55:00,58.37,58.38,58.29,58.37,31588.0,44.3537,44.3613,44.2929,44.3537,31588.0
2019-12-26 09:30:00,58.34,58.59,58.3,58.49,62748.0,44.3309,44.5209,44.3005,44.4449,62748.0
2019-12-26 09:35:00,58.48,58.68,58.47,58.61,29757.0,44.4373,44.5893,44.4297,44.5361,29757.0
2019-12-26 09:40:00,58.65,59.02,58.64,58.98,126295.0,44.5665,44.8476,44.5589,44.8172,126295.0
2019-12-26 09:45:00,59.0,59.02,58.89,59.01,72770.0,44.8324,44.8476,44.7488,44.84,72770.0
2019-12-26 09:50:00,59.01,59.02,58.85,58.99,32822.0,44.84,44.8476,44.7184,44.8248,32822.0
2019-12-26 09:55:00,59.0,59.02,58.77,58.81,27374.0,44.8324,44.8476,44.6577,44.688,27374.0
2019-12-26 10:00:00,58.82,58.91,58.82,58.83,14110.0,44.6956,44.764,44.6956,44.7032,14110.0
2019-12-26 10:05:00,58.83,58.84,58.73,58.77,12511.0,44.7032,44.7108,44.6273,44.6577,12511.0
2019-12-26 10:10:00,58.78,58.78,58.66,58.68,11879.0,44.6653,44.6653,44.5741,44.5893,11879.0
2019-12-26 10:15:00,58.68,58.74,58.66,58.71,24403.0,44.5893,44.6349,44.5741,44.6121,24403.0
2019-12-26 10:20:00,58.72,58.73,58.62,58.65,11043.0,44.6197,44.6273,44.5437,44.5665,11043.0
2019-12-26 10:25:00,58.67,58.68,58.59,58.67,23915.0,44.5817,44.5893,44.5209,44.5817,23915.0
2019-12-26 10:30:00,58.68,58.69,58.64,58.67,21256.0,44.5893,44.5969,44.5589,44.5817,21256.0
2019-12-26 10:35:00,58.67,58.67,58.61,58.64,12034.0,44.5817,44.5817,44.5361,44.5589,12034.0
2019-12-26 10:40:00,58.64,58.68,58.63,58.64,12270.0,44.5589,44.5893,44.5513,44.5589,12270.0
2019-12-26 10:45:00,58.64,58.66,58.56,58.59,23907.0,44.5589,44.5741,44.4981,44.5209,23907.0
2019-12-26 10:50:00,58.59,58.64,58.58,58.63,12069.0,44.5209,44.5589,44.5133,44.5513,12069.0
2019-12-26 10:55:00,58.62,58.66,58.6,58.63,11499.0,44.5437,44.5741,44.5285,44.5513,11499.0
2019-12-26 11:00:00,58.61,58.63,58.57,58.6,18855.0,44.5361,44.5513,44.5057,44.5285,18855.0
2019-12-26 11:05:00,58.61,58.61,58.55,58.58,30402.0,44.5361,44.5361,44.4905,44.5133,30402.0
2019-12-26 11:10:00,58.59,58.61,58.55,58.59,11816.0,44.5209,44.5361,44.4905,44.5209,11816.0
2019-12-26 11:15:00,58.59,58.6,58.55,58.55,14885.0,44.5209,44.5285,44.4905,44.4905,14885.0
2019-12-26 11:20:00,58.56,58.6,58.55,58.58,13603.0,44.4981,44.5285,44.4905,44.5133,13603.0
2019-12-26 11:25:00,58.58,58.6,58.56,58.58,12877.0,44.5133,44.5285,44.4981,44.5133,12877.0
2019-12-26 11:30:00,58.57,58.62,58.57,58.62,30554.0,44.5057,44.5437,44.5057,44.5437,30554.0
2019-12-26 11:35:00,58.63,58.68,58.62,58.63,12441.0,44.5513,44.5893,44.5437,44.5513,12441.0
2019-12-26 11:40:00,58.64,58.67,58.61,58.66,10280.0,44.5589,44.5817,44.5361,44.5741,10280.0
2019-12-26 11:45:00,58.64,58.65,58.6,58.65,18056.0,44.5589,44.5665,44.5285,44.5665,18056.0
2019-12-26 11:50:00,58.65,58.67,58.64,58.65,21683.0,44.5665,44.5817,44.5589,44.5665,21683.0
2019-12-26 11:55:00,58.66,58.68,58.62,58.65,11081.0,44.5741,44.5893,44.5437,44.5665,11081.0
2019-12-26 12:00:00,58.64,58.67,58.61,58.63,41726.0,44.5589,44.5817,44.5361,44.5513,41726.0
2019-12-26 12:05:00,58.61,58.62,58.6,58.6,19114.0,44.5361,44.5437,44.5285,44.5285,19114.0
2019-12-26 12:10:00,58.61,58.62,58.57,58.6,34029.0,44.5361,44.5437,44.5057,44.5285,34029.0
2019-12-26 12:15:00,58.6,58.6,58.52,58.54,24001.0,44.5285,44.5285,44.4677,44.4829,24001.0
2019-12-26 12:20:00,58.54,58.54,58.49,58.52,14313.0,44.4829,44.4829,44.4449,44.4677,14313.0
2019-12-26 12:25:00,58.52,58.53,58.51,58.51,7650.0,44.4677,44.4753,44.4601,44.4601,7650.0
2019-12-26 12:30:00,58.5,58.56,58.5,58.55,36069.0,44.4525,44.4981,44.4525,44.4905,36069.0
2019-12-26 12:35:00,58.55,58.57,58.52,58.54,13990.0,44.4905,44.5057,44.4677,44.4829,13990.0
2019-12-26 12:40:00,58.55,58.73,58.54,58.68,64425.0,44.4905,44.6273,44.4829,44.5893,64425.0
2019-12-26 12:45:00,58.69,58.69,58.6,58.64,13574.0,44.5969,44.5969,44.5285,44.5589,13574.0
2019-12-26 12:50:00,58.65,58.68,58.64,58.68,15340.0,44.5665,44.5893,44.5589,44.5893,15340.0
2019-12-26 12:55:00,58.68,58.69,58.62,58.67,24298.0,44.5893,44.5969,44.5437,44.5817,24298.0
2019-12-26 13:00:00,58.66,58.68,58.64,58.65,11731.0,44.5741,44.5893,44.5589,44.5665,11731.0
2019-12-26 13:05:00,58.66,58.67,58.63,58.65,14863.0,44.5741,44.5817,44.5513,44.5665,14863.0
2019-12-26 13:10:00,58.67,58.69,58.66,58.66,9502.0,44.5817,44.5969,44.5741,44.5741,9502.0
2019-12-26 13:15:00,58.66,58.67,58.61,58.61,15803.0,44.5741,44.5817,44.5361,44.5361,15803.0
2019-12-26 13:20:00,58.62,58.63,58.57,58.59,19136.0,44.5437,44.5513,44.5057,44.5209,19136.0
2019-12-26 13:25:00,58.59,58.67,58.57,58.65,30294.0,44.5209,44.5817,44.5057,44.5665,30294.0
2019-12-26 13:30:00,58.65,58.68,58.64,58.65,11575.0,44.5665,44.5893,44.5589,44.5665,11575.0
2019-12-26 13:35:00,58.64,58.69,58.63,58.68,31786.0,44.5589,44.5969,44.5513,44.5893,31786.0
2019-12-26 13:40:00,58.68,58.69,58.67,58.68,6302.0,44.5893,44.5969,44.5817,44.5893,6302.0
2019-12-26 13:45:00,58.68,58.68,58.66,58.68,14855.0,44.5893,44.5893,44.5741,44.5893,14855.0
2019-12-26 13:50:00,58.68,58.74,58.67,58.74,22594.0,44.5893,44.6349,44.5817,44.6349,22594.0
2019-12-26 13:55:00,58.73,58.74,58.69,58.71,7942.0,44.6273,44.6349,44.5969,44.6121,7942.0
2019-12-26 14:00:00,58.71,58.76,58.7,58.76,26673.0,44.6121,44.6501,44.6045,44.6501,26673.0
2019-12-26 14:05:00,58.76,58.77,58.73,58.76,21419.0,44.6501,44.6577,44.6273,44.6501,21419.0
2019-12-26 14:10:00,58.76,58.79,58.75,58.77,12489.0,44.6501,44.6729,44.6425,44.6577,12489.0
2019-12-26 14:15:00,58.77,58.79,58.76,58.79,22563.0,44.6577,44.6729,44.6501,44.6729,22563.0
2019-12-26 14:20:00,58.79,58.83,58.78,58.83,17178.0,44.6729,44.7032,44.6653,44.7032,17178.0
2019-12-26 14:25:00,58.83,58.85,58.82,58.84,18306.0,44.7032,44.7184,44.6956,44.7108,18306.0
2019-12-26 14:30:00,58.84,58.86,58.83,58.84,20213.0,44.7108,44.726,44.7032,44.7108,20213.0
2019-12-26 14:35:00,58.84,58.86,58.83,58.86,15425.0,44.7108,44.726,44.7032,44.726,15425.0
2019-12-26 14:40:00,58.86,58.87,58.79,58.8,16712.0,44.726,44.7336,44.6729,44.6805,16712.0
2019-12-26 14:45:00,58.8,58.83,58.8,58.82,12187.0,44.6805,44.7032,44.6805,44.6956,12187.0
2019-12-26 14:50:00,58.82,58.83,58.78,58.79,22783.0,44.6956,44.7032,44.6653,44.6729,22783.0
2019-12-26 14:55:00,58.79,58.79,58.72,58.74,16369.0,44.6729,44.6729,44.6197,44.6349,16369.0
2019-12-26 15:00:00,58.74,58.77,58.74,58.77,19991.0,44.6349,44.6577,44.6349,44.6577,19991.0
2019-12-26 15:05:00,58.78,58.8,58.76,58.78,14473.0,44.6653,44.6805,44.6501,44.6653,14473.0
2019-12-26 15:10:00,58.78,58.78,58.76,58.76,20811.0,44.6653,44.6653,44.6501,44.6501,20811.0
2019-12-26 15:15:00,58.77,58.81,58.76,58.78,15754.0,44.6577,44.688,44.6501,44.6653,15754.0
2019-12-26 15:20:00,58.78,58.82,58.77,58.8,21056.0,44.6653,44.6956,44.6577,44.6805,21056.0
2019-12-26 15:25:00,58.8,58.8,58.71,58.74,20780.0,44.6805,44.6805,44.6121,44.6349,20780.0
2019-12-26 15:30:00,58.74,58.75,58.7,58.73,28711.0,44.6349,44.6425,44.6045,44.6273,28711.0
2019-12-26 15:35:00,58.73,58.78,58.72,58.78,37608.0,44.6273,44.6653,44.6197,44.6653,37608.0
2019-12-26 15:40:00,58.78,58.82,58.77,58.82,31236.0,44.6653,44.6956,44.6577,44.6956,31236.0
2019-12-26 15:45:00,58.81,58.85,58.8,58.84,38900.0,44.688,44.7184,44.6805,44.7108,38900.0
2019-12-26 15:50:00,58.83,58.87,58.82,58.83,57200.0,44.7032,44.7336,44.6956,44.7032,57200.0
2019-12-26 15:55:00,58.84,58.89,58.79,58.89,117861.0,44.7108,44.7488,44.6729,44.7488,117861.0
2019-12-27 09:30:00,58.92,58.95,58.83,58.92,88741.0,44.7716,44.7944,44.7032,44.7716,88741.0
2019-12-27 09:35:00,58.9,58.93,58.75,58.78,26291.0,44.7564,44.7792,44.6425,44.6653,26291.0
2019-12-27 09:40:00,58.76,58.82,58.63,58.74,29612.0,44.6501,44.6956,44.5513,44.6349,29612.0
2019-12-27 09:45:00,58.74,58.77,58.67,58.74,19396.0,44.6349,44.6577,44.5817,44.6349,19396.0
2019-12-27 09:50:00,58.72,58.78,58.66,58.67,20963.0,44.6197,44.6653,44.5741,44.5817,20963.0
2019-12-27 09:55:00,58.65,58.67,58.47,58.5,32515.0,44.5665,44.5817,44.4297,44.4525,32515.0
2019-12-27 10:00:00,58.49,58.58,58.48,58.57,15393.0,44.4449,44.5133,44.4373,44.5057,15393.0
2019-12-27 10:05:00,58.54,58.59,58.49,58.54,17858.0,44.4829,44.5209,44.4449,44.4829,17858.0
2019-12-27 10:10:00,58.56,58.56,58.45,58.46,23576.0,44.4981,44.4981,44.4145,44.4221,23576.0
2019-12-27 10:15:00,58.45,58.47,58.38,58.46,28567.0,44.4145,44.4297,44.3613,44.4221,28567.0
2019-12-27 10:20:00,58.46,58.51,58.39,58.42,38942.0,44.4221,44.4601,44.3689,44.3917,38942.0
2019-12-27 10:25:00,58.42,58.46,58.4,58.45,30483.0,44.3917,44.4221,44.3765,44.4145,30483.0
2019-12-27 10:30:00,58.45,58.53,58.44,58.48,25832.0,44.4145,44.4753,44.4069,44.4373,25832.0
2019-12-27 10:35:00,58.48,58.55,58.48,58.49,16578.0,44.4373,44.4905,44.4373,44.4449,16578.0
2019-12-27 10:40:00,58.47,58.48,58.43,58.47,30855.0,44.4297,44.4373,44.3993,44.4297,30855.0
2019-12-27 10:45:00,58.49,58.54,58.48,58.52,14817.0,44.4449,44.4829,44.4373,44.4677,14817.0
2019-12-27 10:50:00,58.52,58.53,58.48,58.5,21844.0,44.4677,44.4753,44.4373,44.4525,21844.0
2019-12-27 10:55:00,58.49,58.6,58.49,58.56,32054.0,44.4449,44.5285,44.4449,44.4981,32054.0
2019-12-27 11:00:00,58.57,58.63,58.57,58.62,13238.0,44.5057,44.5513,44.5057,44.5437,13238.0
2019-12-27 11:05:00,58.63,58.73,58.62,58.67,33638.0,44.5513,44.6273,44.5437,44.5817,33638.0
2019-12-27 11:10:00,58.68,58.74,58.67,58.74,18862.0,44.5893,44.6349,44.5817,44.6349,18862.0
2019-12-27 11:15:00,58.74,58.83,58.72,58.8,35903.0,44.6349,44.7032,44.6197,44.6805,35903.0
2019-12-27 11:20:00,58.8,58.81,58.74,58.76,22364.0,44.6805,44.688,44.6349,44.6501,22364.0
2019-12-27 11:25:00,58.75,58.76,58.66,58.66,24118.0,44.6425,44.6501,44.5741,44.5741,24118.0
2019-12-27 11:30:00,58.66,58.7,58.61,58.63,9871.0,44.5741,44.6045,44.5361,44.5513,9871.0
2019-12-27 11:35:00,58.63,58.72,58.62,58.72,16310.0,44.5513,44.6197,44.5437,44.6197,16310.0
2019-12-27 11:40:00,58.72,58.75,58.69,58.69,11668.0,44.6197,44.6425,44.5969,44.5969,11668.0
2019-12-27 11:45:00,58.69,58.7,58.66,58.69,8510.0,44.5969,44.6045,44.5741,44.5969,8510.0
2019-12-27 11:50:00,58.69,58.78,58.67,58.75,27958.0,44.5969,44.6653,44.5817,44.6425,27958.0
2019-12-27 11:55:00,58.74,58.76,58.66,58.66,14734.0,44.6349,44.6501,44.5741,44.5741,14734.0
2019-12-27 12:00:00,58.65,58.65,58.6,58.62,19239.0,44.5665,44.5665,44.5285,44.5437,19239.0
2019-12-27 12:05:00,58.63,58.64,58.6,58.61,17486.0,44.5513,44.5589,44.5285,44.5361,17486.0
2019-12-27 12:10:00,58.62,58.66,58.61,58.63,17039.0,44.5437,44.5741,44.5361,44.5513,17039.0
2019-12-27 12:15:00,58.63,58.66,58.62,58.63,14895.0,44.5513,44.5741,44.5437,44.5513,14895.0
2019-12-27 12:20:00,58.63,58.63,58.55,58.59,23660.0,44.5513,44.5513,44.4905,44.5209,23660.0
2019-12-27 12:25:00,58.58,58.6,58.55,58.57,12624.0,44.5133,44.5285,44.4905,44.5057,12624.0
2019-12-27 12:30:00,58.57,58.61,58.53,58.58,34564.0,44.5057,44.5361,44.4753,44.5133,34564.0
2019-12-27 12:35:00,58.58,58.61,58.55,58.6,21793.0,44.5133,44.5361,44.4905,44.5285,21793.0
2019-12-27 12:40:00,58.59,58.62,58.57,58.6,15570.0,44.5209,44.5437,44.5057,44.5285,15570.0
2019-12-27 12:45:00,58.6,58.62,58.57,58.59,21644.0,44.5285,44.5437,44.5057,44.5209,21644.0
2019-12-27 12:50:00,58.6,58.6,58.51,58.53,13262.0,44.5285,44.5285,44.4601,44.4753,13262.0
2019-12-27 12:55:00,58.53,58.54,58.47,58.51,12578.0,44.4753,44.4829,44.4297,44.4601,12578.0
2019-12-27 13:00:00,58.51,58.52,58.48,58.49,12483.0,44.4601,44.4677,44.4373,44.4449,12483.0
2019-12-27 13:05:00,58.49,58.57,58.49,58.56,10117.0,44.4449,44.5057,44.4449,44.4981,10117.0
2019-12-27 13:10:00,58.56,58.62,58.54,58.6,10618.0,44.4981,44.5437,44.4829,44.5285,10618.0
2019-12-27 13:15:00,58.6,58.62,58.56,58.58,27083.0,44.5285,44.5437,44.4981,44.5133,27083.0
2019-12-27 13:20:00,58.58,58.6,58.56,58.6,13725.0,44.5133,44.5285,44.4981,44.5285,13725.0
2019-12-27 13:25:00,58.59,58.63,58.59,58.63,10746.0,44.5209,44.5513,44.5209,44.5513,10746.0
2019-12-27 13:30:00,58.63,58.64,58.58,58.62,34344.0,44.5513,44.5589,44.5133,44.5437,34344.0
2019-12-27 13:35:00,58.62,58.62,58.57,58.6,5501.0,44.5437,44.5437,44.5057,44.5285,5501.0
2019-12-27 13:40:00,58.6,58.64,58.53,58.63,26865.0,44.5285,44.5589,44.4753,44.5513,26865.0
2019-12-27 13:45:00,58.64,58.68,58.61,58.68,16403.0,44.5589,44.5893,44.5361,44.5893,16403.0
2019-12-27 13:50:00,58.68,58.69,58.66,58.67,12642.0,44.5893,44.5969,44.5741,44.5817,12642.0
2019-12-27 13:55:00,58.67,58.72,58.65,58.72,16148.0,44.5817,44.6197,44.5665,44.6197,16148.0
2019-12-27 14:00:00,58.71,58.79,58.71,58.73,43318.0,44.6121,44.6729,44.6121,44.6273,43318.0
2019-12-27 14:05:00,58.73,58.76,58.72,58.74,14352.0,44.6273,44.6501,44.6197,44.6349,14352.0
2019-12-27 14:10:00,58.73,58.76,58.72,58.76,14617.0,44.6273,44.6501,44.6197,44.6501,14617.0
2019-12-27 14:15:00,58.76,58.83,58.75,58.8,32569.0,44.6501,44.7032,44.6425,44.6805,32569.0
2019-12-27 14:20:00,58.82,58.86,58.79,58.83,21700.0,44.6956,44.726,44.6729,44.7032,21700.0
2019-12-27 14:25:00,58.84,58.87,58.81,58.86,20297.0,44.7108,44.7336,44.688,44.726,20297.0
2019-12-27 14:30:00,58.86,58.91,58.85,58.9,21381.0,44.726,44.764,44.7184,44.7564,21381.0
2019-12-27 14:35:00,58.89,58.92,58.88,58.9,17149.0,44.7488,44.7716,44.7412,44.7564,17149.0
2019-12-27 14:40:00,58.9,58.96,58.9,58.93,24743.0,44.7564,44.802,44.7564,44.7792,24743.0
2019-12-27 14:45:00,58.93,58.95,58.91,58.95,13822.0,44.7792,44.7944,44.764,44.7944,13822.0
2019-12-27 14:50:00,58.95,58.97,58.92,58.94,63680.0,44.7944,44.8096,44.7716,44.7868,63680.0
2019-12-27 14:55:00,58.95,58.95,58.88,58.92,20288.0,44.7944,44.7944,44.7412,44.7716,20288.0
2019-12-27 15:00:00,58.91,58.93,58.88,58.9,16369.0,44.764,44.7792,44.7412,44.7564,16369.0
2019-12-27 15:05:00,58.9,58.95,58.89,58.92,31171.0,44.7564,44.7944,44.7488,44.7716,31171.0
2019-12-27 15:10:00,58.92,58.99,58.9,58.98,30167.0,44.7716,44.8248,44.7564,44.8172,30167.0
2019-12-27 15:15:00,58.96,58.98,58.95,58.95,21895.0,44.802,44.8172,44.7944,44.7944,21895.0
2019-12-27 15:20:00,58.96,58.96,58.92,58.93,28839.0,44.802,44.802,44.7716,44.7792,28839.0
2019-12-27 15:25:00,58.92,58.95,58.9,58.92,29983.0,44.7716,44.7944,44.7564,44.7716,29983.0
2019-12-27 15:30:00,58.91,58.97,58.9,58.95,33447.0,44.764,44.8096,44.7564,44.7944,33447.0
2019-12-27 15:35:00,58.95,58.99,58.92,58.93,29679.0,44.7944,44.8248,44.7716,44.7792,29679.0
2019-12-27 15:40:00,58.94,58.95,58.92,58.93,38970.0,44.7868,44.7944,44.7716,44.7792,38970.0
2019-12-27 15:45:00,58.93,58.94,58.9,58.91,68881.0,44.7792,44.7868,44.7564,44.764,68881.0
2019-12-27 15:50:00,58.91,58.95,58.89,58.94,87099.0,44.764,44.7944,44.7488,44.7868,87099.0
2019-12-27 15:55:00,58.94,59.03,58.93,59.02,182790.0,44.7868,44.8552,44.7792,44.8476,182790.0
2019-12-30 09:30:00,59.03,59.6,59.03,59.46,171403.0,44.8552,45.2883,44.8552,45.182,171403.0
2019-12-30 09:35:00,59.44,59.52,59.18,59.2,48023.0,45.1668,45.2276,44.9692,44.9844,48023.0
2019-12-30 09:40:00,59.21,59.27,59.03,59.07,37132.0,44.992,45.0376,44.8552,44.8856,37132.0
2019-12-30 09:45:00,59.05,59.23,59.05,59.17,39215.0,44.8704,45.0072,44.8704,44.9616,39215.0
2019-12-30 09:50:00,59.16,59.44,59.15,59.42,61344.0,44.954,45.1668,44.9464,45.1516,61344.0
2019-12-30 09:55:00,59.4,59.41,59.28,59.35,22071.0,45.1364,45.144,45.0452,45.0984,22071.0
2019-12-30 10:00:00,59.34,59.39,59.29,59.29,25600.0,45.0908,45.1288,45.0528,45.0528,25600.0
2019-12-30 10:05:00,59.31,59.4,59.27,59.35,27996.0,45.068,45.1364,45.0376,45.0984,27996.0
2019-12-30 10:10:00,59.35,59.35,59.16,59.29,48100.0,45.0984,45.0984,44.954,45.0528,48100.0
2019-12-30 10:15:00,59.25,59.3,59.15,59.16,27544.0,45.0224,45.0604,44.9464,44.954,27544.0
2019-12-30 10:20:00,59.16,59.19,59.05,59.06,30424.0,44.954,44.9768,44.8704,44.878,30424.0
2019-12-30 10:25:00,59.04,59.06,58.98,59.04,36674.0,44.8628,44.878,44.8172,44.8628,36674.0
2019-12-30 10:30:00,59.03,59.03,58.86,58.87,27894.0,44.8552,44.8552,44.726,44.7336,27894.0
2019-12-30 10:35:00,58.86,58.95,58.85,58.87,28204.0,44.726,44.7944,44.7184,44.7336,28204.0
2019-12-30 10:40:00,58.87,58.9,58.81,58.84,34671.0,44.7336,44.7564,44.688,44.7108,34671.0
2019-12-30 10:45:00,58.85,58.91,58.84,58.87,29303.0,44.7184,44.764,44.7108,44.7336,29303.0
2019-12-30 10:50:00,58.87,59.01,58.85,59.01,39619.0,44.7336,44.84,44.7184,44.84,39619.0
2019-12-30 10:55:00,59.0,59.02,58.94,58.97,33560.0,44.8324,44.8476,44.7868,44.8096,33560.0
2019-12-30 11:00:00,58.98,59.02,58.94,58.96,23986.0,44.8172,44.8476,44.7868,44.802,23986.0
2019-12-30 11:05:00,58.97,58.99,58.91,58.95,38408.0,44.8096,44.8248,44.764,44.7944,38408.0
2019-12-30 11:10:00,58.94,58.99,58.93,58.97,15085.0,44.7868,44.8248,44.7792,44.8096,15085.0
2019-12-30 11:15:00,58.97,59.05,58.96,59.04,38962.0,44.8096,44.8704,44.802,44.8628,38962.0
2019-12-30 11:20:00,59.05,59.07,58.94,58.95,27803.0,44.8704,44.8856,44.7868,44.7944,27803.0
2019-12-30 11:25:00,58.95,59.02,58.93,59.02,19600.0,44.7944,44.8476,44.7792,44.8476,19600.0
2019-12-30 11:30:00,59.02,59.02,58.87,58.88,31825.0,44.8476,44.8476,44.7336,44.7412,31825.0
2019-12-30 11:35:00,58.89,59.06,58.88,59.05,34253.0,44.7488,44.878,44.7412,44.8704,34253.0
2019-12-30 11:40:00,59.05,59.19,59.03,59.18,33514.0,44.8704,44.9768,44.8552,44.9692,33514.0
2019-12-30 11:45:00,59.18,59.2,59.11,59.12,26945.0,44.9692,44.9844,44.916,44.9236,26945.0
2019-12-30 11:50:00,59.11,59.11,59.03,59.04,16279.0,44.916,44.916,44.8552,44.8628,16279.0
2019-12-30 11:55:00,59.04,59.04,58.97,58.99,12774.0,44.8628,44.8628,44.8096,44.8248,12774.0
2019-12-30 12:00:00,58.99,59.06,58.99,59.05,19803.0,44.8248,44.878,44.8248,44.8704,19803.0
2019-12-30 12:05:00,59.06,59.13,59.06,59.12,17923.0,44.878,44.9312,44.878,44.9236,17923.0
2019-12-30 12:10:00,59.12,59.18,59.11,59.11,13973.0,44.9236,44.9692,44.916,44.916,13973.0
2019-12-30 12:15:00,59.11,59.17,59.1,59.17,16814.0,44.916,44.9616,44.9084,44.9616,16814.0
2019-12-30 12:20:00,59.16,59.21,59.15,59.2,18245.0,44.954,44.992,44.9464,44.9844,18245.0
2019-12-30 12:25:00,59.2,59.28,59.19,59.25,33422.0,44.9844,45.0452,44.9768,45.0224,33422.0
2019-12-30 12:30:00,59.24,59.3,59.22,59.3,11599.0,45.0148,45.0604,44.9996,45.0604,11599.0
2019-12-30 12:35:00,59.3,59.3,59.25,59.3,13465.0,45.0604,45.0604,45.0224,45.0604,13465.0
2019-12-30 12:40:00,59.29,59.31,59.26,59.28,21509.0,45.0528,45.068,45.03,45.0452,21509.0
2019-12-30 12:45:00,59.28,59.3,59.23,59.23,16629.0,45.0452,45.0604,45.0072,45.0072,16629.0
2019-12-30 12:50:00,59.23,59.28,59.22,59.22,13084.0,45.0072,45.0452,44.9996,44.9996,13084.0
2019-12-30 12:55:00,59.23,59.27,59.22,59.26,19757.0,45.0072,45.0376,44.9996,45.03,19757.0
2019-12-30 13:00:00,59.27,59.34,59.27,59.32,29972.0,45.0376,45.0908,45.0376,45.0756,29972.0
2019-12-30 13:05:00,59.33,59.34,59.3,59.3,31511.0,45.0832,45.0908,45.0604,45.0604,31511.0
2019-12-30 13:10:00,59.29,59.35,59.29,59.33,21358.0,45.0528,45.0984,45.0528,45.0832,21358.0
2019-12-30 13:15:00,59.33,59.34,59.31,59.33,23257.0,45.0832,45.0908,45.068,45.0832,23257.0
2019-12-30 13:20:00,59.33,59.34,59.28,59.32,19385.0,45.0832,45.0908,45.0452,45.0756,19385.0
2019-12-30 13:25:00,59.32,59.33,59.28,59.31,9205.0,45.0756,45.0832,45.0452,45.068,9205.0
2019-12-30 13:30:00,59.32,59.33,59.27,59.28,10093.0,45.0756,45.0832,45.0376,45.0452,10093.0
2019-12-30 13:35:00,59.27,59.3,59.23,59.23,16506.0,45.0376,45.0604,45.0072,45.0072,16506.0
2019-12-30 13:40:00,59.22,59.26,59.21,59.23,8920.0,44.9996,45.03,44.992,45.0072,8920.0
2019-12-30 13:45:00,59.23,59.28,59.2,59.2,20678.0,45.0072,45.0452,44.9844,44.9844,20678.0
2019-12-30 13:50:00,59.2,59.26,59.2,59.24,8746.0,44.9844,45.03,44.9844,45.0148,8746.0
2019-12-30 13:55:00,59.25,59.26,59.21,59.22,8838.0,45.0224,45.03,44.992,44.9996,8838.0
2019-12-30 14:00:00,59.23,59.23,59.12,59.13,11446.0,45.0072,45.0072,44.9236,44.9312,11446.0
2019-12-30 14:05:00,59.13,59.15,59.11,59.14,23691.0,44.9312,44.9464,44.916,44.9388,23691.0
2019-12-30 14:10:00,59.13,59.16,59.13,59.15,23246.0,44.9312,44.954,44.9312,44.9464,23246.0
2019-12-30 14:15:00,59.15,59.16,59.09,59.1,23614.0,44.9464,44.954,44.9008,44.9084,23614.0
2019-12-30 14:20:00,59.1,59.11,59.08,59.08,10584.0,44.9084,44.916,44.8932,44.8932,10584.0
2019-12-30 14:25:00,59.08,59.09,59.0,59.06,23063.0,44.8932,44.9008,44.8324,44.878,23063.0
2019-12-30 14:30:00,59.05,59.05,59.01,59.04,15218.0,44.8704,44.8704,44.84,44.8628,15218.0
2019-12-30 14:35:00,59.03,59.07,59.01,59.02,13966.0,44.8552,44.8856,44.84,44.8476,13966.0
2019-12-30 14:40:00,59.03,59.05,59.02,59.02,11875.0,44.8552,44.8704,44.8476,44.8476,11875.0
2019-12-30 14:45:00,59.02,59.03,58.98,59.0,21457.0,44.8476,44.8552,44.8172,44.8324,21457.0
2019-12-30 14:50:00,59.0,59.01,58.95,58.98,17885.0,44.8324,44.84,44.7944,44.8172,17885.0
2019-12-30 14:55:00,58.98,58.99,58.94,58.96,21555.0,44.8172,44.8248,44.7868,44.802,21555.0
2019-12-30 15:00:00,58.97,59.01,58.95,58.99,26244.0,44.8096,44.84,44.7944,44.8248,26244.0
2019-12-30 15:05:00,58.99,59.07,58.97,59.02,17806.0,44.8248,44.8856,44.8096,44.8476,17806.0
2019-12-30 15:10:00,59.02,59.02,58.97,58.98,14010.0,44.8476,44.8476,44.8096,44.8172,14010.0
2019-12-30 15:15:00,58.99,59.05,58.98,59.0,19684.0,44.8248,44.8704,44.8172,44.8324,19684.0
2019-12-30 15:20:00,59.01,59.06,59.0,59.05,19148.0,44.84,44.878,44.8324,44.8704,19148.0
2019-12-30 15:25:00,59.05,59.06,58.99,59.01,36248.0,44.8704,44.878,44.8248,44.84,36248.0
2019-12-30 15:30:00,59.01,59.03,58.94,58.98,17651.0,44.84,44.8552,44.7868,44.8172,17651.0
2019-12-30 15:35:00,58.98,59.04,58.95,58.96,49189.0,44.8172,44.8628,44.7944,44.802,49189.0
2019-12-30 15:40:00,58.97,59.01,58.96,59.01,32587.0,44.8096,44.84,44.802,44.84,32587.0
2019-12-30 15:45:00,59.0,59.01,58.94,58.97,19468.0,44.8324,44.84,44.7868,44.8096,19468.0
2019-12-30 15:50:00,58.96,58.99,58.9,58.94,100445.0,44.802,44.8248,44.7564,44.7868,100445.0
2019-12-30 15:55:00,58.94,58.95,58.84,58.91,119325.0,44.7868,44.7944,44.7108,44.764,119325.0
2019-12-31 09:30:00,58.83,59.01,58.81,58.84,79750.0,44.7032,44.84,44.688,44.7108,79750.0
2019-12-31 09:35:00,58.84,59.02,58.82,58.94,19562.0,44.7108,44.8476,44.6956,44.7868,19562.0
2019-12-31 09:40:00,58.92,59.02,58.86,58.95,21877.0,44.7716,44.8476,44.726,44.7944,21877.0
2019-12-31 09:45:00,58.95,59.08,58.93,59.05,25380.0,44.7944,44.8932,44.7792,44.8704,25380.0
2019-12-31 09:50:00,59.04,59.35,59.04,59.35,35285.0,44.8628,45.0984,44.8628,45.0984,35285.0
2019-12-31 09:55:00,59.35,59.38,59.26,59.27,27061.0,45.0984,45.1212,45.03,45.0376,27061.0
2019-12-31 10:00:00,59.28,59.4,59.24,59.38,41574.0,45.0452,45.1364,45.0148,45.1212,41574.0
2019-12-31 10:05:00,59.38,59.47,59.33,59.46,40263.0,45.1212,45.1896,45.0832,45.182,40263.0
2019-12-31 10:10:00,59.45,59.46,59.27,59.31,15240.0,45.1744,45.182,45.0376,45.068,15240.0
2019-12-31 10:15:00,59.32,59.41,59.31,59.36,13133.0,45.0756,45.144,45.068,45.106,13133.0
2019-12-31 10:20:00,59.34,59.39,59.29,59.35,20148.0,45.0908,45.1288,45.0528,45.0984,20148.0
2019-12-31 10:25:00,59.35,59.38,59.28,59.38,22653.0,45.0984,45.1212,45.0452,45.1212,22653.0
2019-12-31 10:30:00,59.38,59.4,59.33,59.36,23686.0,45.1212,45.1364,45.0832,45.106,23686.0
2019-12-31 10:35:00,59.36,59.38,59.3,59.36,22460.0,45.106,45.1212,45.0604,45.106,22460.0
2019-12-31 10:40:00,59.35,59.42,59.32,59.42,24349.0,45.0984,45.1516,45.0756,45.1516,24349.0
2019-12-31 10:45:00,59.42,59.43,59.3,59.34,51586.0,45.1516,45.1592,45.0604,45.0908,51586.0
2019-12-31 10:50:00,59.34,59.34,59.22,59.25,46289.0,45.0908,45.0908,44.9996,45.0224,46289.0
2019-12-31 10:55:00,59.25,59.27,59.2,59.23,14478.0,45.0224,45.0376,44.9844,45.0072,14478.0
2019-12-31 11:00:00,59.22,59.31,59.22,59.3,27425.0,44.9996,45.068,44.9996,45.0604,27425.0
2019-12-31 11:05:00,59.3,59.31,59.2,59.22,24015.0,45.0604,45.068,44.9844,44.9996,24015.0
2019-12-31 11:10:00,59.21,59.29,59.21,59.27,21204.0,44.992,45.0528,44.992,45.0376,21204.0
2019-12-31 11:15:00,59.26,59.26,59.2,59.22,31926.0,45.03,45.03,44.9844,44.9996,31926.0
2019-12-31 11:20:00,59.23,59.27,59.18,59.25,22331.0,45.0072,45.0376,44.9692,45.0224,22331.0
2019-12-31 11:25:00,59.24,59.34,59.24,59.24,36703.0,45.0148,45.0908,45.0148,45.0148,36703.0
2019-12-31 11:30:00,59.22,59.27,59.21,59.22,21543.0,44.9996,45.0376,44.992,44.9996,21543.0
2019-12-31 11:35:00,59.23,59.24,59.18,59.22,18270.0,45.0072,45.0148,44.9692,44.9996,18270.0
2019-12-31 11:40:00,59.22,59.28,59.18,59.22,41011.0,44.9996,45.0452,44.9692,44.9996,41011.0
2019-12-31 11:45:00,59.22,59.3,59.22,59.24,17851.0,44.9996,45.0604,44.9996,45.0148,17851.0
2019-12-31 11:50:00,59.24,59.29,59.23,59.26,20480.0,45.0148,45.0528,45.0072,45.03,20480.0
2019-12-31 11:55:00,59.26,59.27,59.2,59.23,19247.0,45.03,45.0376,44.9844,45.0072,19247.0
2019-12-31 12:00:00,59.22,59.25,59.1,59.1,20683.0,44.9996,45.0224,44.9084,44.9084,20683.0
2019-12-31 12:05:00,59.11,59.15,59.08,59.08,30338.0,44.916,44.9464,44.8932,44.8932,30338.0
2019-12-31 12:10:00,59.09,59.1,59.03,59.05,15724.0,44.9008,44.9084,44.8552,44.8704,15724.0
2019-12-31 12:15:00,59.05,59.1,59.05,59.09,9792.0,44.8704,44.9084,44.8704,44.9008,9792.0
2019-12-31 12:20:00,59.09,59.13,59.08,59.1,14765.0,44.9008,44.9312,44.8932,44.9084,14765.0
2019-12-31 12:25:00,59.09,59.13,59.08,59.09,14785.0,44.9008,44.9312,44.8932,44.9008,14785.0
2019-12-31 12:30:00,59.1,59.14,59.08,59.11,12357.0,44.9084,44.9388,44.8932,44.916,12357.0
2019-12-31 12:35:00,59.12,59.13,59.08,59.09,15493.0,44.9236,44.9312,44.8932,44.9008,15493.0
2019-12-31 12:40:00,59.08,59.1,59.04,59.05,17645.0,44.8932,44.9084,44.8628,44.8704,17645.0
2019-12-31 12:45:00,59.05,59.07,59.03,59.06,19052.0,44.8704,44.8856,44.8552,44.878,19052.0
2019-12-31 12:50:00,59.05,59.14,59.05,59.09,24950.0,44.8704,44.9388,44.8704,44.9008,24950.0
2019-12-31 12:55:00,59.1,59.14,59.08,59.12,17926.0,44.9084,44.9388,44.8932,44.9236,17926.0
2019-12-31 13:00:00,59.11,59.12,59.08,59.09,13340.0,44.916,44.9236,44.8932,44.9008,13340.0
2019-12-31 13:05:00,59.1,59.12,59.08,59.1,8876.0,44.9084,44.9236,44.8932,44.9084,8876.0
2019-12-31 13:10:00,59.09,59.1,59.07,59.09,14062.0,44.9008,44.9084,44.8856,44.9008,14062.0
2019-12-31 13:15:00,59.09,59.1,59.06,59.09,26365.0,44.9008,44.9084,44.878,44.9008,26365.0
2019-12-31 13:20:00,59.09,59.14,59.09,59.1,26349.0,44.9008,44.9388,44.9008,44.9084,26349.0
2019-12-31 13:25:00,59.1,59.15,59.09,59.13,37217.0,44.9084,44.9464,44.9008,44.9312,37217.0
2019-12-31 13:30:00,59.14,59.15,59.12,59.13,23183.0,44.9388,44.9464,44.9236,44.9312,23183.0
2019-12-31 13:35:00,59.14,59.17,59.13,59.16,14154.0,44.9388,44.9616,44.9312,44.954,14154.0
2019-12-31 13:40:00,59.17,59.19,59.14,59.14,22163.0,44.9616,44.9768,44.9388,44.9388,22163.0
2019-12-31 13:45:00,59.14,59.16,59.13,59.14,15120.0,44.9388,44.954,44.9312,44.9388,15120.0
2019-12-31 13:50:00,59.15,59.16,59.12,59.15,16315.0,44.9464,44.954,44.9236,44.9464,16315.0
2019-12-31 13:55:00,59.14,59.16,59.11,59.12,13305.0,44.9388,44.954,44.916,44.9236,13305.0
2019-12-31 14:00:00,59.11,59.14,59.1,59.11,12505.0,44.916,44.9388,44.9084,44.916,12505.0
2019-12-31 14:05:00,59.11,59.12,59.09,59.11,17044.0,44.916,44.9236,44.9008,44.916,17044.0
2019-12-31 14:10:00,59.11,59.12,59.07,59.09,15181.0,44.916,44.9236,44.8856,44.9008,15181.0
2019-12-31 14:15:00,59.08,59.09,59.02,59.03,35857.0,44.8932,44.9008,44.8476,44.8552,35857.0
2019-12-31 14:20:00,59.03,59.03,59.02,59.03,16858.0,44.8552,44.8552,44.8476,44.8552,16858.0
2019-12-31 14:25:00,59.02,59.05,59.01,59.01,17805.0,44.8476,44.8704,44.84,44.84,17805.0
2019-12-31 14:30:00,59.01,59.02,58.92,58.93,33401.0,44.84,44.8476,44.7716,44.7792,33401.0
2019-12-31 14:35:00,58.93,58.99,58.91,58.99,24456.0,44.7792,44.8248,44.764,44.8248,24456.0
2019-12-31 14:40:00,58.98,59.0,58.96,58.98,25309.0,44.8172,44.8324,44.802,44.8172,25309.0
2019-12-31 14:45:00,58.98,59.0,58.98,58.99,16861.0,44.8172,44.8324,44.8172,44.8248,16861.0
2019-12-31 14:50:00,58.99,59.02,58.98,59.01,14164.0,44.8248,44.8476,44.8172,44.84,14164.0
2019-12-31 14:55:00,59.01,59.01,58.94,58.97,16583.0,44.84,44.84,44.7868,44.8096,16583.0
2019-12-31 15:00:00,58.97,59.01,58.96,59.01,21235.0,44.8096,44.84,44.802,44.84,21235.0
2019-12-31 15:05:00,59.01,59.01,58.97,58.98,13972.0,44.84,44.84,44.8096,44.8172,13972.0
2019-12-31 15:10:00,58.98,59.04,58.93,58.94,43924.0,44.8172,44.8628,44.7792,44.7868,43924.0
2019-12-31 15:15:00,58.95,58.95,58.83,58.87,76116.0,44.7944,44.7944,44.7032,44.7336,76116.0
2019-12-31 15:20:00,58.87,58.93,58.86,58.92,22620.0,44.7336,44.7792,44.726,44.7716,22620.0
2019-12-31 15:25:00,58.93,58.94,58.9,58.92,26557.0,44.7792,44.7868,44.7564,44.7716,26557.0
2019-12-31 15:30:00,58.91,58.94,58.9,58.93,33996.0,44.764,44.7868,44.7564,44.7792,33996.0
2019-12-31 15:35:00,58.94,58.95,58.91,58.92,23944.0,44.7868,44.7944,44.764,44.7716,23944.0
2019-12-31 15:40:00,58.91,59.0,58.91,58.98,25865.0,44.764,44.8324,44.764,44.8172,25865.0
2019-12-31 15:45:00,58.99,59.0,58.95,58.97,39748.0,44.8248,44.8324,44.7944,44.8096,39748.0
2019-12-31 15:50:00,58.98,58.98,58.88,58.91,65462.0,44.8172,44.8172,44.7412,44.764,65462.0
2019-12-31 15:55:00,58.92,58.99,58.85,58.96,172391.0,44.7716,44.8248,44.7184,44.802,172391.0
2020-01-02 09:30:00,59.28,59.59,59.22,59.3,214036.0,45.0452,45.2807,44.9996,45.0604,214036.0
2020-01-02 09:35:00,59.27,59.37,59.2,59.28,87787.0,45.0376,45.1136,44.9844,45.0452,87787.0
2020-01-02 09:40:00,59.27,59.43,59.23,59.42,72093.0,45.0376,45.1592,45.0072,45.1516,72093.0
2020-01-02 09:45:00,59.45,59.45,59.24,59.26,21614.0,45.1744,45.1744,45.0148,45.03,21614.0
2020-01-02 09:50:00,59.25,59.43,59.23,59.42,40097.0,45.0224,45.1592,45.0072,45.1516,40097.0
2020-01-02 09:55:00,59.42,59.48,59.29,59.32,87377.0,45.1516,45.1972,45.0528,45.0756,87377.0
2020-01-02 10:00:00,59.32,59.42,59.29,59.36,47538.0,45.0756,45.1516,45.0528,45.106,47538.0
2020-01-02 10:05:00,59.36,59.48,59.31,59.46,26102.0,45.106,45.1972,45.068,45.182,26102.0
2020-01-02 10:10:00,59.45,59.5,59.37,59.46,94652.0,45.1744,45.2124,45.1136,45.182,94652.0
2020-01-02 10:15:00,59.46,59.49,59.34,59.38,30785.0,45.182,45.2048,45.0908,45.1212,30785.0
2020-01-02 10:20:00,59.37,59.41,59.2,59.21,39382.0,45.1136,45.144,44.9844,44.992,39382.0
2020-01-02 10:25:00,59.21,59.22,59.05,59.13,32152.0,44.992,44.9996,44.8704,44.9312,32152.0
2020-01-02 10:30:00,59.12,59.14,59.01,59.04,26105.0,44.9236,44.9388,44.84,44.8628,26105.0
2020-01-02 10:35:00,59.05,59.14,59.03,59.06,42028.0,44.8704,44.9388,44.8552,44.878,42028.0
2020-01-02 10:40:00,59.05,59.18,59.03,59.15,36749.0,44.8704,44.9692,44.8552,44.9464,36749.0
2020-01-02 10:45:00,59.15,59.3,59.14,59.3,35687.0,44.9464,45.0604,44.9388,45.0604,35687.0
2020-01-02 10:50:00,59.3,59.35,59.25,59.29,40889.0,45.0604,45.0984,45.0224,45.0528,40889.0
2020-01-02 10:55:00,59.3,59.42,59.29,59.35,35484.0,45.0604,45.1516,45.0528,45.0984,35484.0
2020-01-02 11:00:00,59.35,59.41,59.28,59.28,52210.0,45.0984,45.144,45.0452,45.0452,52210.0
2020-01-02 11:05:00,59.29,59.3,59.25,59.28,20387.0,45.0528,45.0604,45.0224,45.0452,20387.0
2020-01-02 11:10:00,59.28,59.36,59.26,59.31,23879.0,45.0452,45.106,45.03,45.068,23879.0
2020-01-02 11:15:00,59.32,59.32,59.25,59.27,24700.0,45.0756,45.0756,45.0224,45.0376,24700.0
2020-01-02 11:20:00,59.27,59.27,59.18,59.19,17880.0,45.0376,45.0376,44.9692,44.9768,17880.0
2020-01-02 11:25:00,59.2,59.26,59.17,59.19,42773.0,44.9844,45.03,44.9616,44.9768,42773.0
2020-01-02 11:30:00,59.2,59.27,59.18,59.22,36434.0,44.9844,45.0376,44.9692,44.9996,36434.0
2020-01-02 11:35:00,59.22,59.25,59.17,59.19,27992.0,44.9996,45.0224,44.9616,44.9768,27992.0
2020-01-02 11:40:00,59.17,59.18,59.12,59.13,20687.0,44.9616,44.9692,44.9236,44.9312,20687.0
2020-01-02 11:45:00,59.14,59.17,59.11,59.14,24609.0,44.9388,44.9616,44.916,44.9388,24609.0
2020-01-02 11:50:00,59.14,59.17,59.09,59.09,23548.0,44.9388,44.9616,44.9008,44.9008,23548.0
2020-01-02 11:55:00,59.09,59.1,59.04,59.07,255621.0,44.9008,44.9084,44.8628,44.8856,255621.0
2020-01-02 12:00:00,59.08,59.24,59.06,59.19,74391.0,44.8932,45.0148,44.878,44.9768,74391.0
2020-01-02 12:05:00,59.18,59.29,59.16,59.25,31364.0,44.9692,45.0528,44.954,45.0224,31364.0
2020-01-02 12:10:00,59.24,59.24,59.19,59.19,20943.0,45.0148,45.0148,44.9768,44.9768,20943.0
2020-01-02 12:15:00,59.2,59.28,59.13,59.26,33612.0,44.9844,45.0452,44.9312,45.03,33612.0
2020-01-02 12:20:00,59.25,59.29,59.22,59.27,22391.0,45.0224,45.0528,44.9996,45.0376,22391.0
2020-01-02 12:25:00,59.27,59.27,59.16,59.17,22294.0,45.0376,45.0376,44.954,44.9616,22294.0
2020-01-02 12:30:00,59.17,59.21,59.16,59.19,22747.0,44.9616,44.992,44.954,44.9768,22747.0
2020-01-02 12:35:00,59.19,59.2,59.14,59.17,27493.0,44.9768,44.9844,44.9388,44.9616,27493.0
2020-01-02 12:40:00,59.17,59.17,59.1,59.12,36864.0,44.9616,44.9616,44.9084,44.9236,36864.0
2020-01-02 12:45:00,59.12,59.15,59.08,59.11,35264.0,44.9236,44.9464,44.8932,44.916,35264.0
2020-01-02 12:50:00,59.11,59.11,59.06,59.11,39756.0,44.916,44.916,44.878,44.916,39756.0
2020-01-02 12:55:00,59.11,59.13,59.08,59.13,26429.0,44.916,44.9312,44.8932,44.9312,26429.0
2020-01-02 13:00:00,59.13,59.18,59.06,59.07,66303.0,44.9312,44.9692,44.878,44.8856,66303.0
2020-01-02 13:05:00,59.09,59.09,59.05,59.07,21779.0,44.9008,44.9008,44.8704,44.8856,21779.0
2020-01-02 13:10:00,59.07,59.11,59.04,59.06,19232.0,44.8856,44.916,44.8628,44.878,19232.0
2020-01-02 13:15:00,59.07,59.08,59.06,59.08,14913.0,44.8856,44.8932,44.878,44.8932,14913.0
2020-01-02 13:20:00,59.07,59.11,59.06,59.07,27451.0,44.8856,44.916,44.878,44.8856,27451.0
2020-01-02 13:25:00,59.07,59.07,59.04,59.05,14206.0,44.8856,44.8856,44.8628,44.8704,14206.0
2020-01-02 13:30:00,59.05,59.07,58.88,58.93,70488.0,44.8704,44.8856,44.7412,44.7792,70488.0
2020-01-02 13:35:00,58.93,58.94,58.88,58.94,21808.0,44.7792,44.7868,44.7412,44.7868,21808.0
2020-01-02 13:40:00,58.95,58.98,58.91,58.94,25274.0,44.7944,44.8172,44.764,44.7868,25274.0
2020-01-02 13:45:00,58.95,58.99,58.94,58.95,15927.0,44.7944,44.8248,44.7868,44.7944,15927.0
2020-01-02 13:50:00,58.94,58.96,58.92,58.94,15052.0,44.7868,44.802,44.7716,44.7868,15052.0
2020-01-02 13:55:00,58.94,58.98,58.92,58.97,21410.0,44.7868,44.8172,44.7716,44.8096,21410.0
2020-01-02 14:00:00,58.96,58.98,58.88,58.91,25068.0,44.802,44.8172,44.7412,44.764,25068.0
2020-01-02 14:05:00,58.9,58.93,58.88,58.91,16193.0,44.7564,44.7792,44.7412,44.764,16193.0
2020-01-02 14:10:00,58.9,58.91,58.84,58.84,12541.0,44.7564,44.764,44.7108,44.7108,12541.0
2020-01-02 14:15:00,58.85,58.87,58.83,58.85,15610.0,44.7184,44.7336,44.7032,44.7184,15610.0
2020-01-02 14:20:00,58.84,58.87,58.8,58.83,76949.0,44.7108,44.7336,44.6805,44.7032,76949.0
2020-01-02 14:25:00,58.82,58.86,58.76,58.83,29597.0,44.6956,44.726,44.6501,44.7032,29597.0
2020-01-02 14:30:00,58.83,58.84,58.77,58.8,15425.0,44.7032,44.7108,44.6577,44.6805,15425.0
2020-01-02 14:35:00,58.79,58.84,58.78,58.81,21985.0,44.6729,44.7108,44.6653,44.688,21985.0
2020-01-02 14:40:00,58.82,58.84,58.81,58.81,21006.0,44.6956,44.7108,44.688,44.688,21006.0
2020-01-02 14:45:00,58.81,58.82,58.76,58.78,23832.0,44.688,44.6956,44.6501,44.6653,23832.0
2020-01-02 14:50:00,58.78,58.79,58.74,58.75,33375.0,44.6653,44.6729,44.6349,44.6425,33375.0
2020-01-02 14:55:00,58.75,58.76,58.71,58.73,17704.0,44.6425,44.6501,44.6121,44.6273,17704.0
2020-01-02 15:00:00,58.73,58.8,58.71,58.8,59429.0,44.6273,44.6805,44.6121,44.6805,59429.0
2020-01-02 15:05:00,58.8,58.81,58.71,58.72,38388.0,44.6805,44.688,44.6121,44.6197,38388.0
2020-01-02 15:10:00,58.72,58.83,58.72,58.8,47988.0,44.6197,44.7032,44.6197,44.6805,47988.0
2020-01-02 15:15:00,58.8,58.82,58.7,58.71,41658.0,44.6805,44.6956,44.6045,44.6121,41658.0
2020-01-02 15:20:00,58.71,58.73,58.69,58.71,32622.0,44.6121,44.6273,44.5969,44.6121,32622.0
2020-01-02 15:25:00,58.71,58.77,58.7,58.77,49081.0,44.6121,44.6577,44.6045,44.6577,49081.0
2020-01-02 15:30:00,58.77,58.81,58.76,58.78,46201.0,44.6577,44.688,44.6501,44.6653,46201.0
2020-01-02 15:35:00,58.79,58.86,58.78,58.8,48401.0,44.6729,44.726,44.6653,44.6805,48401.0
2020-01-02 15:40:00,58.8,58.85,58.8,58.83,35474.0,44.6805,44.7184,44.6805,44.7032,35474.0
2020-01-02 15:45:00,58.83,58.88,58.83,58.87,34063.0,44.7032,44.7412,44.7032,44.7336,34063.0
2020-01-02 15:50:00,58.88,59.09,58.88,59.07,108134.0,44.7412,44.9008,44.7412,44.8856,108134.0
2020-01-02 15:55:00,59.07,59.13,59.02,59.08,167916.0,44.8856,44.9312,44.8476,44.8932,167916.0
2020-01-03 09:30:00,58.54,58.78,58.4,58.65,206476.0,44.4829,44.6653,44.3765,44.5665,206476.0
2020-01-03 09:35:00,58.61,58.65,58.41,58.44,87723.0,44.5361,44.5665,44.3841,44.4069,87723.0
2020-01-03 09:40:00,58.44,58.48,58.36,58.38,79530.0,44.4069,44.4373,44.3461,44.3613,79530.0
2020-01-03 09:45:00,58.39,58.39,58.27,58.28,108488.0,44.3689,44.3689,44.2777,44.2853,108488.0
2020-01-03 09:50:00,58.28,58.4,58.18,58.37,75017.0,44.2853,44.3765,44.2093,44.3537,75017.0
2020-01-03 09:55:00,58.37,58.78,58.32,58.68,71843.0,44.3537,44.6653,44.3157,44.5893,71843.0
2020-01-03 10:00:00,58.62,58.69,58.54,58.57,33276.0,44.5437,44.5969,44.4829,44.5057,33276.0
2020-01-03 10:05:00,58.57,58.58,58.4,58.47,49547.0,44.5057,44.5133,44.3765,44.4297,49547.0
2020-01-03 10:10:00,58.46,58.6,58.44,58.6,21551.0,44.4221,44.5285,44.4069,44.5285,21551.0
2020-01-03 10:15:00,58.6,58.63,58.54,58.54,21611.0,44.5285,44.5513,44.4829,44.4829,21611.0
2020-01-03 10:20:00,58.55,58.69,58.54,58.69,62997.0,44.4905,44.5969,44.4829,44.5969,62997.0
2020-01-03 10:25:00,58.69,58.73,58.65,58.66,33144.0,44.5969,44.6273,44.5665,44.5741,33144.0
2020-01-03 10:30:00,58.66,58.73,58.63,58.73,28487.0,44.5741,44.6273,44.5513,44.6273,28487.0
2020-01-03 10:35:00,58.74,58.78,58.64,58.66,47642.0,44.6349,44.6653,44.5589,44.5741,47642.0
2020-01-03 10:40:00,58.67,58.8,58.64,58.79,16977.0,44.5817,44.6805,44.5589,44.6729,16977.0
2020-01-03 10:45:00,58.79,58.79,58.65,58.67,29776.0,44.6729,44.6729,44.5665,44.5817,29776.0
2020-01-03 10:50:00,58.68,58.69,58.64,58.66,17291.0,44.5893,44.5969,44.5589,44.5741,17291.0
2020-01-03 10:55:00,58.65,58.68,58.63,58.66,35376.0,44.5665,44.5893,44.5513,44.5741,35376.0
2020-01-03 11:00:00,58.65,58.67,58.52,58.61,27949.0,44.5665,44.5817,44.4677,44.5361,27949.0
2020-01-03 11:05:00,58.6,58.6,58.5,58.51,31508.0,44.5285,44.5285,44.4525,44.4601,31508.0
2020-01-03 11:10:00,58.52,58.66,58.44,58.64,46986.0,44.4677,44.5741,44.4069,44.5589,46986.0
2020-01-03 11:15:00,58.64,58.71,58.62,58.65,20550.0,44.5589,44.6121,44.5437,44.5665,20550.0
2020-01-03 11:20:00,58.65,58.75,58.64,58.74,18931.0,44.5665,44.6425,44.5589,44.6349,18931.0
2020-01-03 11:25:00,58.74,58.77,58.7,58.75,25344.0,44.6349,44.6577,44.6045,44.6425,25344.0
2020-01-03 11:30:00,58.75,58.83,58.74,58.81,34361.0,44.6425,44.7032,44.6349,44.688,34361.0
2020-01-03 11:35:00,58.82,58.87,58.8,58.85,48142.0,44.6956,44.7336,44.6805,44.7184,48142.0
2020-01-03 11:40:00,58.85,58.86,58.8,58.85,30559.0,44.7184,44.726,44.6805,44.7184,30559.0
2020-01-03 11:45:00,58.85,58.89,58.8,58.82,20595.0,44.7184,44.7488,44.6805,44.6956,20595.0
2020-01-03 11:50:00,58.82,58.86,58.78,58.8,15171.0,44.6956,44.726,44.6653,44.6805,15171.0
2020-01-03 11:55:00,58.79,58.8,58.74,58.8,18417.0,44.6729,44.6805,44.6349,44.6805,18417.0
2020-01-03 12:00:00,58.81,58.89,58.81,58.89,25857.0,44.688,44.7488,44.688,44.7488,25857.0
2020-01-03 12:05:00,58.89,58.95,58.88,58.93,30567.0,44.7488,44.7944,44.7412,44.7792,30567.0
2020-01-03 12:10:00,58.92,58.97,58.9,58.94,33159.0,44.7716,44.8096,44.7564,44.7868,33159.0
2020-01-03 12:15:00,58.95,59.0,58.93,58.93,20333.0,44.7944,44.8324,44.7792,44.7792,20333.0
2020-01-03 12:20:00,58.94,58.95,58.89,58.94,20563.0,44.7868,44.7944,44.7488,44.7868,20563.0
2020-01-03 12:25:00,58.93,58.93,58.9,58.92,7652.0,44.7792,44.7792,44.7564,44.7716,7652.0
2020-01-03 12:30:00,58.93,58.98,58.91,58.96,18605.0,44.7792,44.8172,44.764,44.802,18605.0
2020-01-03 12:35:00,58.97,58.98,58.94,58.96,12317.0,44.8096,44.8172,44.7868,44.802,12317.0
2020-01-03 12:40:00,58.96,59.0,58.93,58.97,18112.0,44.802,44.8324,44.7792,44.8096,18112.0
2020-01-03 12:45:00,58.97,58.97,58.91,58.93,18730.0,44.8096,44.8096,44.764,44.7792,18730.0
2020-01-03 12:50:00,58.93,58.97,58.91,58.96,13671.0,44.7792,44.8096,44.764,44.802,13671.0
2020-01-03 12:55:00,58.96,58.98,58.93,58.95,15415.0,44.802,44.8172,44.7792,44.7944,15415.0
2020-01-03 13:00:00,58.95,59.01,58.94,59.01,11001.0,44.7944,44.84,44.7868,44.84,11001.0
2020-01-03 13:05:00,59.0,59.03,58.99,59.01,13744.0,44.8324,44.8552,44.8248,44.84,13744.0
2020-01-03 13:10:00,59.01,59.03,58.98,58.99,17594.0,44.84,44.8552,44.8172,44.8248,17594.0
2020-01-03 13:15:00,58.99,59.01,58.9,58.91,16207.0,44.8248,44.84,44.7564,44.764,16207.0
2020-01-03 13:20:00,58.91,59.0,58.9,59.0,15591.0,44.764,44.8324,44.7564,44.8324,15591.0
2020-01-03 13:25:00,59.0,59.0,58.95,58.96,11113.0,44.8324,44.8324,44.7944,44.802,11113.0
2020-01-03 13:30:00,58.95,58.98,58.89,58.9,17668.0,44.7944,44.8172,44.7488,44.7564,17668.0
2020-01-03 13:35:00,58.9,58.9,58.65,58.72,28098.0,44.7564,44.7564,44.5665,44.6197,28098.0
2020-01-03 13:40:00,58.72,58.87,58.71,58.86,39895.0,44.6197,44.7336,44.6121,44.726,39895.0
2020-01-03 13:45:00,58.86,58.89,58.85,58.89,13161.0,44.726,44.7488,44.7184,44.7488,13161.0
2020-01-03 13:50:00,58.89,58.94,58.87,58.89,15834.0,44.7488,44.7868,44.7336,44.7488,15834.0
2020-01-03 13:55:00,58.89,58.98,58.86,58.97,22334.0,44.7488,44.8172,44.726,44.8096,22334.0
2020-01-03 14:00:00,58.98,59.02,58.95,59.01,35817.0,44.8172,44.8476,44.7944,44.84,35817.0
2020-01-03 14:05:00,59.02,59.03,58.96,58.96,25862.0,44.8476,44.8552,44.802,44.802,25862.0
2020-01-03 14:10:00,58.96,59.01,58.95,58.95,16705.0,44.802,44.84,44.7944,44.7944,16705.0
2020-01-03 14:15:00,58.96,59.01,58.95,58.98,24991.0,44.802,44.84,44.7944,44.8172,24991.0
2020-01-03 14:20:00,58.98,59.04,58.97,59.03,15070.0,44.8172,44.8628,44.8096,44.8552,15070.0
2020-01-03 14:25:00,59.04,59.09,59.02,59.09,33577.0,44.8628,44.9008,44.8476,44.9008,33577.0
2020-01-03 14:30:00,59.08,59.14,59.05,59.13,53596.0,44.8932,44.9388,44.8704,44.9312,53596.0
2020-01-03 14:35:00,59.12,59.14,59.1,59.13,17246.0,44.9236,44.9388,44.9084,44.9312,17246.0
2020-01-03 14:40:00,59.12,59.15,59.09,59.15,18666.0,44.9236,44.9464,44.9008,44.9464,18666.0
2020-01-03 14:45:00,59.14,59.21,59.13,59.21,32557.0,44.9388,44.992,44.9312,44.992,32557.0
2020-01-03 14:50:00,59.21,59.25,59.17,59.19,56024.0,44.992,45.0224,44.9616,44.9768,56024.0
2020-01-03 14:55:00,59.19,59.25,59.18,59.25,46259.0,44.9768,45.0224,44.9692,45.0224,46259.0
2020-01-03 15:00:00,59.24,59.34,59.18,59.33,89446.0,45.0148,45.0908,44.9692,45.0832,89446.0
2020-01-03 15:05:00,59.33,59.35,59.28,59.32,52023.0,45.0832,45.0984,45.0452,45.0756,52023.0
2020-01-03 15:10:00,59.32,59.34,59.3,59.34,37864.0,45.0756,45.0908,45.0604,45.0908,37864.0
2020-01-03 15:15:00,59.33,59.33,59.28,59.32,86053.0,45.0832,45.0832,45.0452,45.0756,86053.0
2020-01-03 15:20:00,59.31,59.32,59.14,59.16,36707.0,45.068,45.0756,44.9388,44.954,36707.0
2020-01-03 15:25:00,59.17,59.19,59.16,59.17,23633.0,44.9616,44.9768,44.954,44.9616,23633.0
2020-01-03 15:30:00,59.16,59.16,59.05,59.09,34654.0,44.954,44.954,44.8704,44.9008,34654.0
2020-01-03 15:35:00,59.07,59.1,59.06,59.08,33728.0,44.8856,44.9084,44.878,44.8932,33728.0
2020-01-03 15:40:00,59.08,59.11,59.06,59.11,38093.0,44.8932,44.916,44.878,44.916,38093.0
2020-01-03 15:45:00,59.11,59.11,59.06,59.1,57807.0,44.916,44.916,44.878,44.9084,57807.0
2020-01-03 15:50:00,59.1,59.24,59.06,59.11,156044.0,44.9084,45.0148,44.878,44.916,156044.0
2020-01-03 15:55:00,59.08,59.2,59.08,59.09,320298.0,44.8932,44.9844,44.8932,44.9008,320298.0
2020-01-06 09:30:00,59.04,59.45,58.96,59.17,204511.0,44.8628,45.1744,44.802,44.9616,204511.0
2020-01-06 09:35:00,59.2,59.51,59.14,59.41,64791.0,44.9844,45.22,44.9388,45.144,64791.0
2020-01-06 09:40:00,59.41,59.41,59.08,59.09,58217.0,45.144,45.144,44.8932,44.9008,58217.0
2020-01-06 09:45:00,59.09,59.31,59.04,59.28,51601.0,44.9008,45.068,44.8628,45.0452,51601.0
2020-01-06 09:50:00,59.28,59.37,59.21,59.26,89366.0,45.0452,45.1136,44.992,45.03,89366.0
2020-01-06 09:55:00,59.25,59.3,58.94,58.97,140355.0,45.0224,45.0604,44.7868,44.8096,140355.0
2020-01-06 10:00:00,58.99,58.99,58.75,58.83,114995.0,44.8248,44.8248,44.6425,44.7032,114995.0
2020-01-06 10:05:00,58.83,58.98,58.8,58.86,187371.0,44.7032,44.8172,44.6805,44.726,187371.0
2020-01-06 10:10:00,58.86,58.9,58.77,58.85,87623.0,44.726,44.7564,44.6577,44.7184,87623.0
2020-01-06 10:15:00,58.85,58.87,58.77,58.82,69146.0,44.7184,44.7336,44.6577,44.6956,69146.0
2020-01-06 10:20:00,58.81,58.85,58.71,58.71,198052.0,44.688,44.7184,44.6121,44.6121,198052.0
2020-01-06 10:25:00,58.71,58.76,58.67,58.73,72415.0,44.6121,44.6501,44.5817,44.6273,72415.0
2020-01-06 10:30:00,58.73,58.74,58.54,58.56,94939.0,44.6273,44.6349,44.4829,44.4981,94939.0
2020-01-06 10:35:00,58.54,58.59,58.47,58.57,99223.0,44.4829,44.5209,44.4297,44.5057,99223.0
2020-01-06 10:40:00,58.57,58.74,58.5,58.69,123013.0,44.5057,44.6349,44.4525,44.5969,123013.0
2020-01-06 10:45:00,58.7,58.71,58.6,58.62,94892.0,44.6045,44.6121,44.5285,44.5437,94892.0
2020-01-06 10:50:00,58.62,58.75,58.58,58.7,132654.0,44.5437,44.6425,44.5133,44.6045,132654.0
2020-01-06 10:55:00,58.69,58.78,58.65,58.72,80799.0,44.5969,44.6653,44.5665,44.6197,80799.0
2020-01-06 11:00:00,58.73,58.78,58.68,58.73,54014.0,44.6273,44.6653,44.5893,44.6273,54014.0
2020-01-06 11:05:00,58.73,58.81,58.63,58.81,43726.0,44.6273,44.688,44.5513,44.688,43726.0
2020-01-06 11:10:00,58.82,59.02,58.81,58.91,47371.0,44.6956,44.8476,44.688,44.764,47371.0
2020-01-06 11:15:00,58.91,59.05,58.91,59.01,36465.0,44.764,44.8704,44.764,44.84,36465.0
2020-01-06 11:20:00,59.0,59.09,58.99,59.06,34754.0,44.8324,44.9008,44.8248,44.878,34754.0
2020-01-06 11:25:00,59.04,59.05,59.0,59.04,24536.0,44.8628,44.8704,44.8324,44.8628,24536.0
2020-01-06 11:30:00,59.04,59.11,59.02,59.04,19868.0,44.8628,44.916,44.8476,44.8628,19868.0
2020-01-06 11:35:00,59.05,59.16,59.03,59.13,31708.0,44.8704,44.954,44.8552,44.9312,31708.0
2020-01-06 11:40:00,59.14,59.21,59.12,59.17,21276.0,44.9388,44.992,44.9236,44.9616,21276.0
2020-01-06 11:45:00,59.17,59.28,59.17,59.24,44614.0,44.9616,45.0452,44.9616,45.0148,44614.0
2020-01-06 11:50:00,59.24,59.31,59.21,59.31,41257.0,45.0148,45.068,44.992,45.068,41257.0
2020-01-06 11:55:00,59.31,59.4,59.31,59.36,46039.0,45.068,45.1364,45.068,45.106,46039.0
2020-01-06 12:00:00,59.35,59.41,59.32,59.37,43478.0,45.0984,45.144,45.0756,45.1136,43478.0
2020-01-06 12:05:00,59.37,59.47,59.36,59.45,39163.0,45.1136,45.1896,45.106,45.1744,39163.0
2020-01-06 12:10:00,59.44,59.53,59.44,59.45,36722.0,45.1668,45.2352,45.1668,45.1744,36722.0
2020-01-06 12:15:00,59.44,59.44,59.38,59.42,21686.0,45.1668,45.1668,45.1212,45.1516,21686.0
2020-01-06 12:20:00,59.43,59.44,59.3,59.34,27108.0,45.1592,45.1668,45.0604,45.0908,27108.0
2020-01-06 12:25:00,59.34,59.37,59.29,59.34,18779.0,45.0908,45.1136,45.0528,45.0908,18779.0
2020-01-06 12:30:00,59.34,59.37,59.32,59.36,8640.0,45.0908,45.1136,45.0756,45.106,8640.0
2020-01-06 12:35:00,59.36,59.38,59.32,59.35,16663.0,45.106,45.1212,45.0756,45.0984,16663.0
2020-01-06 12:40:00,59.35,59.44,59.34,59.44,30717.0,45.0984,45.1668,45.0908,45.1668,30717.0
2020-01-06 12:45:00,59.45,59.47,59.43,59.45,21251.0,45.1744,45.1896,45.1592,45.1744,21251.0
2020-01-06 12:50:00,59.46,59.51,59.45,59.48,24238.0,45.182,45.22,45.1744,45.1972,24238.0
2020-01-06 12:55:00,59.48,59.52,59.47,59.52,26830.0,45.1972,45.2276,45.1896,45.2276,26830.0
2020-01-06 13:00:00,59.52,59.53,59.5,59.51,13342.0,45.2276,45.2352,45.2124,45.22,13342.0
2020-01-06 13:05:00,59.51,59.53,59.47,59.49,27297.0,45.22,45.2352,45.1896,45.2048,27297.0
2020-01-06 13:10:00,59.48,59.54,59.47,59.53,28975.0,45.1972,45.2428,45.1896,45.2352,28975.0
2020-01-06 13:15:00,59.53,59.59,59.52,59.58,27440.0,45.2352,45.2807,45.2276,45.2732,27440.0
2020-01-06 13:20:00,59.57,59.62,59.56,59.61,22601.0,45.2656,45.3035,45.258,45.2959,22601.0
2020-01-06 13:25:00,59.61,59.62,59.56,59.57,10667.0,45.2959,45.3035,45.258,45.2656,10667.0
2020-01-06 13:30:00,59.58,59.58,59.53,59.53,16779.0,45.2732,45.2732,45.2352,45.2352,16779.0
2020-01-06 13:35:00,59.54,59.55,59.48,59.49,19593.0,45.2428,45.2504,45.1972,45.2048,19593.0
2020-01-06 13:40:00,59.49,59.49,59.45,59.47,22757.0,45.2048,45.2048,45.1744,45.1896,22757.0
2020-01-06 13:45:00,59.47,59.54,59.47,59.51,16100.0,45.1896,45.2428,45.1896,45.22,16100.0
2020-01-06 13:50:00,59.5,59.57,59.5,59.52,23722.0,45.2124,45.2656,45.2124,45.2276,23722.0
2020-01-06 13:55:00,59.52,59.61,59.47,59.6,40073.0,45.2276,45.2959,45.1896,45.2883,40073.0
2020-01-06 14:00:00,59.6,59.64,59.56,59.62,24524.0,45.2883,45.3187,45.258,45.3035,24524.0
2020-01-06 14:05:00,59.63,59.72,59.62,59.7,35798.0,45.3111,45.3795,45.3035,45.3643,35798.0
2020-01-06 14:10:00,59.69,59.77,59.68,59.77,55979.0,45.3567,45.4175,45.3491,45.4175,55979.0
2020-01-06 14:15:00,59.76,59.77,59.7,59.7,38863.0,45.4099,45.4175,45.3643,45.3643,38863.0
2020-01-06 14:20:00,59.7,59.75,59.69,59.75,29379.0,45.3643,45.4023,45.3567,45.4023,29379.0
2020-01-06 14:25:00,59.75,59.77,59.71,59.75,28357.0,45.4023,45.4175,45.3719,45.4023,28357.0
2020-01-06 14:30:00,59.74,59.78,59.72,59.75,30896.0,45.3947,45.4251,45.3795,45.4023,30896.0
2020-01-06 14:35:00,59.75,59.75,59.72,59.73,18924.0,45.4023,45.4023,45.3795,45.3871,18924.0
2020-01-06 14:40:00,59.72,59.76,59.65,59.66,62732.0,45.3795,45.4099,45.3263,45.3339,62732.0
2020-01-06 14:45:00,59.65,59.69,59.63,59.68,28907.0,45.3263,45.3567,45.3111,45.3491,28907.0
2020-01-06 14:50:00,59.68,59.71,59.65,59.68,61994.0,45.3491,45.3719,45.3263,45.3491,61994.0
2020-01-06 14:55:00,59.69,59.7,59.61,59.64,71015.0,45.3567,45.3643,45.2959,45.3187,71015.0
2020-01-06 15:00:00,59.64,59.65,59.55,59.55,30743.0,45.3187,45.3263,45.2504,45.2504,30743.0
2020-01-06 15:05:00,59.55,59.56,59.49,59.5,43181.0,45.2504,45.258,45.2048,45.2124,43181.0
2020-01-06 15:10:00,59.5,59.57,59.49,59.57,46340.0,45.2124,45.2656,45.2048,45.2656,46340.0
2020-01-06 15:15:00,59.57,59.61,59.56,59.59,32078.0,45.2656,45.2959,45.258,45.2807,32078.0
2020-01-06 15:20:00,59.58,59.62,59.58,59.6,21499.0,45.2732,45.3035,45.2732,45.2883,21499.0
2020-01-06 15:25:00,59.6,59.61,59.55,59.56,41292.0,45.2883,45.2959,45.2504,45.258,41292.0
2020-01-06 15:30:00,59.56,59.59,59.51,59.52,42990.0,45.258,45.2807,45.22,45.2276,42990.0
2020-01-06 15:35:00,59.52,59.58,59.52,59.55,44817.0,45.2276,45.2732,45.2276,45.2504,44817.0
2020-01-06 15:40:00,59.54,59.56,59.52,59.55,49075.0,45.2428,45.258,45.2276,45.2504,49075.0
2020-01-06 15:45:00,59.55,59.59,59.54,59.56,81325.0,45.2504,45.2807,45.2428,45.258,81325.0
2020-01-06 15:50:00,59.57,59.59,59.47,59.49,118534.0,45.2656,45.2807,45.1896,45.2048,118534.0
2020-01-06 15:55:00,59.5,59.67,59.47,59.57,366050.0,45.2124,45.3415,45.1896,45.2656,366050.0
2020-01-07 09:30:00,59.22,59.35,59.02,59.11,145032.0,44.9996,45.0984,44.8476,44.916,145032.0
2020-01-07 09:35:00,59.11,59.19,58.9,59.08,73943.0,44.916,44.9768,44.7564,44.8932,73943.0
2020-01-07 09:40:00,59.08,59.1,59.0,59.05,26055.0,44.8932,44.9084,44.8324,44.8704,26055.0
2020-01-07 09:45:00,59.05,59.17,59.03,59.14,76378.0,44.8704,44.9616,44.8552,44.9388,76378.0
2020-01-07 09:50:00,59.12,59.16,59.03,59.09,19957.0,44.9236,44.954,44.8552,44.9008,19957.0
2020-01-07 09:55:00,59.06,59.15,59.02,59.04,27107.0,44.878,44.9464,44.8476,44.8628,27107.0
2020-01-07 10:00:00,59.04,59.28,59.04,59.2,54417.0,44.8628,45.0452,44.8628,44.9844,54417.0
2020-01-07 10:05:00,59.22,59.39,59.22,59.34,30882.0,44.9996,45.1288,44.9996,45.0908,30882.0
2020-01-07 10:10:00,59.35,59.48,59.33,59.41,31560.0,45.0984,45.1972,45.0832,45.144,31560.0
2020-01-07 10:15:00,59.41,59.44,59.34,59.37,20050.0,45.144,45.1668,45.0908,45.1136,20050.0
2020-01-07 10:20:00,59.38,59.41,59.24,59.25,37631.0,45.1212,45.144,45.0148,45.0224,37631.0
2020-01-07 10:25:00,59.24,59.29,59.16,59.29,22931.0,45.0148,45.0528,44.954,45.0528,22931.0
2020-01-07 10:30:00,59.29,59.36,59.17,59.17,33805.0,45.0528,45.106,44.9616,44.9616,33805.0
2020-01-07 10:35:00,59.21,59.31,59.21,59.3,18004.0,44.992,45.068,44.992,45.0604,18004.0
2020-01-07 10:40:00,59.28,59.33,59.26,59.3,18428.0,45.0452,45.0832,45.03,45.0604,18428.0
2020-01-07 10:45:00,59.29,59.29,59.21,59.22,14751.0,45.0528,45.0528,44.992,44.9996,14751.0
2020-01-07 10:50:00,59.23,59.27,59.2,59.24,26918.0,45.0072,45.0376,44.9844,45.0148,26918.0
2020-01-07 10:55:00,59.23,59.24,59.18,59.21,25116.0,45.0072,45.0148,44.9692,44.992,25116.0
2020-01-07 11:00:00,59.2,59.21,59.15,59.2,22683.0,44.9844,44.992,44.9464,44.9844,22683.0
2020-01-07 11:05:00,59.2,59.24,59.19,59.23,19305.0,44.9844,45.0148,44.9768,45.0072,19305.0
2020-01-07 11:10:00,59.23,59.28,59.18,59.18,21631.0,45.0072,45.0452,44.9692,44.9692,21631.0
2020-01-07 11:15:00,59.19,59.19,59.12,59.12,23897.0,44.9768,44.9768,44.9236,44.9236,23897.0
2020-01-07 11:20:00,59.12,59.12,59.05,59.08,37182.0,44.9236,44.9236,44.8704,44.8932,37182.0
2020-01-07 11:25:00,59.07,59.11,59.04,59.07,37618.0,44.8856,44.916,44.8628,44.8856,37618.0
2020-01-07 11:30:00,59.06,59.06,58.91,58.93,44773.0,44.878,44.878,44.764,44.7792,44773.0
2020-01-07 11:35:00,58.91,58.96,58.88,58.93,37214.0,44.764,44.802,44.7412,44.7792,37214.0
2020-01-07 11:40:00,58.93,58.94,58.84,58.87,44724.0,44.7792,44.7868,44.7108,44.7336,44724.0
2020-01-07 11:45:00,58.86,58.89,58.81,58.81,15211.0,44.726,44.7488,44.688,44.688,15211.0
2020-01-07 11:50:00,58.81,58.84,58.76,58.79,25399.0,44.688,44.7108,44.6501,44.6729,25399.0
2020-01-07 11:55:00,58.79,58.8,58.67,58.69,30400.0,44.6729,44.6805,44.5817,44.5969,30400.0
2020-01-07 12:00:00,58.7,58.7,58.62,58.67,51230.0,44.6045,44.6045,44.5437,44.5817,51230.0
2020-01-07 12:05:00,58.67,58.77,58.65,58.77,22863.0,44.5817,44.6577,44.5665,44.6577,22863.0
2020-01-07 12:10:00,58.78,58.81,58.75,58.81,29690.0,44.6653,44.688,44.6425,44.688,29690.0
2020-01-07 12:15:00,58.82,58.93,58.79,58.91,33797.0,44.6956,44.7792,44.6729,44.764,33797.0
2020-01-07 12:20:00,58.91,59.0,58.9,58.92,37360.0,44.764,44.8324,44.7564,44.7716,37360.0
2020-01-07 12:25:00,58.91,58.97,58.88,58.88,26337.0,44.764,44.8096,44.7412,44.7412,26337.0
2020-01-07 12:30:00,58.89,58.98,58.89,58.9,38773.0,44.7488,44.8172,44.7488,44.7564,38773.0
2020-01-07 12:35:00,58.9,58.96,58.87,58.9,17370.0,44.7564,44.802,44.7336,44.7564,17370.0
2020-01-07 12:40:00,58.9,58.97,58.89,58.95,25117.0,44.7564,44.8096,44.7488,44.7944,25117.0
2020-01-07 12:45:00,58.94,58.96,58.93,58.93,11491.0,44.7868,44.802,44.7792,44.7792,11491.0
2020-01-07 12:50:00,58.92,58.93,58.89,58.92,11675.0,44.7716,44.7792,44.7488,44.7716,11675.0
2020-01-07 12:55:00,58.92,59.1,58.91,59.08,21959.0,44.7716,44.9084,44.764,44.8932,21959.0
2020-01-07 13:00:00,59.07,59.11,58.95,58.96,31703.0,44.8856,44.916,44.7944,44.802,31703.0
2020-01-07 13:05:00,58.96,59.02,58.96,58.97,28004.0,44.802,44.8476,44.802,44.8096,28004.0
2020-01-07 13:10:00,58.99,59.05,58.96,58.98,24954.0,44.8248,44.8704,44.802,44.8172,24954.0
2020-01-07 13:15:00,58.98,59.02,58.97,59.0,11329.0,44.8172,44.8476,44.8096,44.8324,11329.0
2020-01-07 13:20:00,58.99,59.03,58.98,59.01,16594.0,44.8248,44.8552,44.8172,44.84,16594.0
2020-01-07 13:25:00,59.01,59.05,58.98,59.05,37508.0,44.84,44.8704,44.8172,44.8704,37508.0
2020-01-07 13:30:00,59.04,59.13,59.0,59.11,44822.0,44.8628,44.9312,44.8324,44.916,44822.0
2020-01-07 13:35:00,59.11,59.14,59.1,59.13,15331.0,44.916,44.9388,44.9084,44.9312,15331.0
2020-01-07 13:40:00,59.13,59.14,59.1,59.1,19471.0,44.9312,44.9388,44.9084,44.9084,19471.0
2020-01-07 13:45:00,59.1,59.13,59.1,59.11,10835.0,44.9084,44.9312,44.9084,44.916,10835.0
2020-01-07 13:50:00,59.11,59.12,59.08,59.09,17249.0,44.916,44.9236,44.8932,44.9008,17249.0
2020-01-07 13:55:00,59.1,59.13,59.09,59.13,25174.0,44.9084,44.9312,44.9008,44.9312,25174.0
2020-01-07 14:00:00,59.14,59.14,59.06,59.07,25902.0,44.9388,44.9388,44.878,44.8856,25902.0
2020-01-07 14:05:00,59.07,59.09,59.06,59.08,14826.0,44.8856,44.9008,44.878,44.8932,14826.0
2020-01-07 14:10:00,59.08,59.09,59.0,59.01,31102.0,44.8932,44.9008,44.8324,44.84,31102.0
2020-01-07 14:15:00,59.0,59.02,58.96,59.0,38876.0,44.8324,44.8476,44.802,44.8324,38876.0
2020-01-07 14:20:00,59.0,59.01,58.98,58.98,14730.0,44.8324,44.84,44.8172,44.8172,14730.0
2020-01-07 14:25:00,58.98,59.01,58.97,58.99,16131.0,44.8172,44.84,44.8096,44.8248,16131.0
2020-01-07 14:30:00,58.98,59.03,58.98,59.01,28983.0,44.8172,44.8552,44.8172,44.84,28983.0
2020-01-07 14:35:00,59.02,59.03,58.99,59.0,20447.0,44.8476,44.8552,44.8248,44.8324,20447.0
2020-01-07 14:40:00,59.0,59.16,59.0,59.16,52881.0,44.8324,44.954,44.8324,44.954,52881.0
2020-01-07 14:45:00,59.17,59.23,59.16,59.22,32693.0,44.9616,45.0072,44.954,44.9996,32693.0
2020-01-07 14:50:00,59.22,59.38,59.21,59.3,116745.0,44.9996,45.1212,44.992,45.0604,116745.0
2020-01-07 14:55:00,59.3,59.35,59.21,59.28,143552.0,45.0604,45.0984,44.992,45.0452,143552.0
2020-01-07 15:00:00,59.28,59.32,59.26,59.29,43790.0,45.0452,45.0756,45.03,45.0528,43790.0
2020-01-07 15:05:00,59.29,59.32,59.26,59.31,25075.0,45.0528,45.0756,45.03,45.068,25075.0
2020-01-07 15:10:00,59.3,59.33,59.25,59.32,46918.0,45.0604,45.0832,45.0224,45.0756,46918.0
2020-01-07 15:15:00,59.33,59.42,59.3,59.42,46952.0,45.0832,45.1516,45.0604,45.1516,46952.0
2020-01-07 15:20:00,59.42,59.43,59.38,59.39,22346.0,45.1516,45.1592,45.1212,45.1288,22346.0
2020-01-07 15:25:00,59.39,59.45,59.35,59.38,58497.0,45.1288,45.1744,45.0984,45.1212,58497.0
2020-01-07 15:30:00,59.39,59.39,59.3,59.3,33334.0,45.1288,45.1288,45.0604,45.0604,33334.0
2020-01-07 15:35:00,59.3,59.3,59.23,59.23,40784.0,45.0604,45.0604,45.0072,45.0072,40784.0
2020-01-07 15:40:00,59.23,59.24,59.21,59.22,61031.0,45.0072,45.0148,44.992,44.9996,61031.0
2020-01-07 15:45:00,59.22,59.29,59.19,59.27,59395.0,44.9996,45.0528,44.9768,45.0376,59395.0
2020-01-07 15:50:00,59.26,59.34,59.25,59.3,90531.0,45.03,45.0908,45.0224,45.0604,90531.0
2020-01-07 15:55:00,59.31,59.31,59.24,59.27,179201.0,45.068,45.068,45.0148,45.0376,179201.0
2020-01-08 09:30:00,56.08,56.8,55.6,56.12,1055504.0,42.6136,43.1607,42.2489,42.644,1055504.0
2020-01-08 09:35:00,56.07,56.39,55.75,55.76,597439.0,42.606,42.8492,42.3628,42.3704,597439.0
2020-01-08 09:40:00,55.76,56.03,55.64,55.91,428834.0,42.3704,42.5756,42.2793,42.4844,428834.0
2020-01-08 09:45:00,55.91,55.96,55.46,55.47,599927.0,42.4844,42.5224,42.1425,42.1501,599927.0
2020-01-08 09:50:00,55.47,55.54,55.19,55.28,459855.0,42.1501,42.2033,41.9373,42.0057,459855.0
2020-01-08 09:55:00,55.29,55.51,55.29,55.5,299823.0,42.0133,42.1805,42.0133,42.1729,299823.0
2020-01-08 10:00:00,55.51,55.51,55.26,55.37,267028.0,42.1805,42.1805,41.9905,42.0741,267028.0
2020-01-08 10:05:00,55.37,55.67,55.27,55.62,334884.0,42.0741,42.3021,41.9981,42.2641,334884.0
2020-01-08 10:10:00,55.6,55.61,55.2,55.28,291391.0,42.2489,42.2565,41.9449,42.0057,291391.0
2020-01-08 10:15:00,55.28,55.29,54.92,54.93,523473.0,42.0057,42.0133,41.7321,41.7397,523473.0
2020-01-08 10:20:00,54.98,55.1,54.91,54.99,345618.0,41.7777,41.8689,41.7246,41.7853,345618.0
2020-01-08 10:25:00,54.98,55.18,54.97,55.15,264316.0,41.7777,41.9297,41.7701,41.9069,264316.0
2020-01-08 10:30:00,55.16,55.29,55.1,55.2,261205.0,41.9145,42.0133,41.8689,41.9449,261205.0
2020-01-08 10:35:00,55.2,55.23,55.11,55.19,138276.0,41.9449,41.9677,41.8765,41.9373,138276.0
2020-01-08 10:40:00,55.2,55.4,55.19,55.35,216410.0,41.9449,42.0969,41.9373,42.0589,216410.0
2020-01-08 10:45:00,55.34,55.43,55.26,55.4,174602.0,42.0513,42.1197,41.9905,42.0969,174602.0
2020-01-08 10:50:00,55.41,55.59,55.39,55.54,161453.0,42.1045,42.2413,42.0893,42.2033,161453.0
2020-01-08 10:55:00,55.54,55.88,55.52,55.83,364061.0,42.2033,42.4616,42.1881,42.4236,364061.0
2020-01-08 11:00:00,55.85,55.89,55.69,55.81,240173.0,42.4388,42.4692,42.3173,42.4084,240173.0
2020-01-08 11:05:00,55.82,55.87,55.63,55.67,183660.0,42.416,42.454,42.2717,42.3021,183660.0
2020-01-08 11:10:00,55.66,55.7,55.53,55.56,140152.0,42.2945,42.3248,42.1957,42.2185,140152.0
2020-01-08 11:15:00,55.55,55.77,55.52,55.77,141196.0,42.2109,42.378,42.1881,42.378,141196.0
2020-01-08 11:20:00,55.76,55.79,55.66,55.78,117097.0,42.3704,42.3932,42.2945,42.3856,117097.0
2020-01-08 11:25:00,55.79,55.8,55.54,55.64,209115.0,42.3932,42.4008,42.2033,42.2793,209115.0
2020-01-08 11:30:00,55.65,55.66,55.52,55.54,150975.0,42.2869,42.2945,42.1881,42.2033,150975.0
2020-01-08 11:35:00,55.53,55.76,55.53,55.71,117401.0,42.1957,42.3704,42.1957,42.3324,117401.0
2020-01-08 11:40:00,55.71,55.86,55.71,55.79,138112.0,42.3324,42.4464,42.3324,42.3932,138112.0
2020-01-08 11:45:00,55.78,55.84,55.66,55.76,142375.0,42.3856,42.4312,42.2945,42.3704,142375.0
2020-01-08 11:50:00,55.76,55.87,55.74,55.79,98018.0,42.3704,42.454,42.3552,42.3932,98018.0
2020-01-08 11:55:00,55.79,55.8,55.52,55.55,103282.0,42.3932,42.4008,42.1881,42.2109,103282.0
2020-01-08 12:00:00,55.56,55.67,55.55,55.6,99864.0,42.2185,42.3021,42.2109,42.2489,99864.0
2020-01-08 12:05:00,55.59,55.68,55.54,55.64,82140.0,42.2413,42.3097,42.2033,42.2793,82140.0
2020-01-08 12:10:00,55.64,55.66,55.55,55.62,110800.0,42.2793,42.2945,42.2109,42.2641,110800.0
2020-01-08 12:15:00,55.63,55.7,55.62,55.68,48608.0,42.2717,42.3248,42.2641,42.3097,48608.0
2020-01-08 12:20:00,55.69,55.7,55.62,55.62,53376.0,42.3173,42.3248,42.2641,42.2641,53376.0
2020-01-08 12:25:00,55.63,55.68,55.58,55.63,48872.0,42.2717,42.3097,42.2337,42.2717,48872.0
2020-01-08 12:30:00,55.62,55.63,55.52,55.55,92734.0,42.2641,42.2717,42.1881,42.2109,92734.0
2020-01-08 12:35:00,55.55,55.63,55.53,55.57,93936.0,42.2109,42.2717,42.1957,42.2261,93936.0
2020-01-08 12:40:00,55.57,55.66,55.56,55.64,75228.0,42.2261,42.2945,42.2185,42.2793,75228.0
2020-01-08 12:45:00,55.64,55.65,55.61,55.63,44738.0,42.2793,42.2869,42.2565,42.2717,44738.0
2020-01-08 12:50:00,55.64,55.7,55.62,55.69,74629.0,42.2793,42.3248,42.2641,42.3173,74629.0
2020-01-08 12:55:00,55.69,55.77,55.67,55.71,85615.0,42.3173,42.378,42.3021,42.3324,85615.0
2020-01-08 13:00:00,55.71,55.72,55.67,55.71,89250.0,42.3324,42.34,42.3021,42.3324,89250.0
2020-01-08 13:05:00,55.7,55.73,55.62,55.69,91397.0,42.3248,42.3476,42.2641,42.3173,91397.0
2020-01-08 13:10:00,55.69,55.76,55.68,55.71,62792.0,42.3173,42.3704,42.3097,42.3324,62792.0
2020-01-08 13:15:00,55.71,55.72,55.65,55.71,61799.0,42.3324,42.34,42.2869,42.3324,61799.0
2020-01-08 13:20:00,55.71,55.78,55.7,55.7,44176.0,42.3324,42.3856,42.3248,42.3248,44176.0
2020-01-08 13:25:00,55.71,55.75,55.69,55.74,43099.0,42.3324,42.3628,42.3173,42.3552,43099.0
2020-01-08 13:30:00,55.74,56.13,55.73,56.07,310201.0,42.3552,42.6516,42.3476,42.606,310201.0
2020-01-08 13:35:00,56.07,56.22,56.06,56.18,186022.0,42.606,42.72,42.5984,42.6896,186022.0
2020-01-08 13:40:00,56.18,56.27,56.07,56.14,154274.0,42.6896,42.758,42.606,42.6592,154274.0
2020-01-08 13:45:00,56.14,56.15,56.04,56.05,74640.0,42.6592,42.6668,42.5832,42.5908,74640.0
2020-01-08 13:50:00,56.05,56.05,55.92,55.98,67946.0,42.5908,42.5908,42.492,42.5376,67946.0
2020-01-08 13:55:00,56.0,56.03,55.94,55.97,43410.0,42.5528,42.5756,42.5072,42.53,43410.0
2020-01-08 14:00:00,55.97,56.09,55.96,56.03,70060.0,42.53,42.6212,42.5224,42.5756,70060.0
2020-01-08 14:05:00,56.02,56.04,55.88,55.91,84921.0,42.568,42.5832,42.4616,42.4844,84921.0
2020-01-08 14:10:00,55.91,55.98,55.81,55.81,70157.0,42.4844,42.5376,42.4084,42.4084,70157.0
2020-01-08 14:15:00,55.82,55.94,55.79,55.93,109498.0,42.416,42.5072,42.3932,42.4996,109498.0
2020-01-08 14:20:00,55.92,55.93,55.8,55.81,65684.0,42.492,42.4996,42.4008,42.4084,65684.0
2020-01-08 14:25:00,55.8,55.86,55.78,55.84,60174.0,42.4008,42.4464,42.3856,42.4312,60174.0
2020-01-08 14:30:00,55.84,55.87,55.82,55.87,66702.0,42.4312,42.454,42.416,42.454,66702.0
2020-01-08 14:35:00,55.86,55.91,55.84,55.89,81253.0,42.4464,42.4844,42.4312,42.4692,81253.0
2020-01-08 14:40:00,55.89,55.89,55.82,55.84,47408.0,42.4692,42.4692,42.416,42.4312,47408.0
2020-01-08 14:45:00,55.83,55.93,55.82,55.91,50677.0,42.4236,42.4996,42.416,42.4844,50677.0
2020-01-08 14:50:00,55.91,55.91,55.84,55.88,62292.0,42.4844,42.4844,42.4312,42.4616,62292.0
2020-01-08 14:55:00,55.89,55.98,55.84,55.97,111719.0,42.4692,42.5376,42.4312,42.53,111719.0
2020-01-08 15:00:00,55.97,56.08,55.87,55.89,125640.0,42.53,42.6136,42.454,42.4692,125640.0
2020-01-08 15:05:00,55.89,55.96,55.89,55.94,52523.0,42.4692,42.5224,42.4692,42.5072,52523.0
2020-01-08 15:10:00,55.94,55.95,55.88,55.92,59887.0,42.5072,42.5148,42.4616,42.492,59887.0
2020-01-08 15:15:00,55.91,55.93,55.81,55.91,135599.0,42.4844,42.4996,42.4084,42.4844,135599.0
2020-01-08 15:20:00,55.91,55.97,55.86,55.94,86380.0,42.4844,42.53,42.4464,42.5072,86380.0
2020-01-08 15:25:00,55.93,55.97,55.89,55.94,61892.0,42.4996,42.53,42.4692,42.5072,61892.0
2020-01-08 15:30:00,55.94,56.08,55.93,56.03,129744.0,42.5072,42.6136,42.4996,42.5756,129744.0
2020-01-08 15:35:00,56.02,56.04,55.84,55.94,139168.0,42.568,42.5832,42.4312,42.5072,139168.0
2020-01-08 15:40:00,55.92,55.99,55.88,55.95,135992.0,42.492,42.5452,42.4616,42.5148,135992.0
2020-01-08 15:45:00,55.96,56.04,55.91,56.0,393850.0,42.5224,42.5832,42.4844,42.5528,393850.0
2020-01-08 15:50:00,56.0,56.03,55.86,55.88,431424.0,42.5528,42.5756,42.4464,42.4616,431424.0
2020-01-08 15:55:00,55.88,55.93,55.77,55.84,680601.0,42.4616,42.4996,42.378,42.4312,680601.0
2020-01-09 09:30:00,55.79,56.09,55.71,55.92,231691.0,42.3932,42.6212,42.3324,42.492,231691.0
2020-01-09 09:35:00,55.92,55.92,55.22,55.31,179088.0,42.492,42.492,41.9601,42.0285,179088.0
2020-01-09 09:40:00,55.32,55.36,55.2,55.26,225596.0,42.0361,42.0665,41.9449,41.9905,225596.0
2020-01-09 09:45:00,55.29,55.39,55.12,55.37,179914.0,42.0133,42.0893,41.8841,42.0741,179914.0
2020-01-09 09:50:00,55.37,55.51,55.14,55.16,228406.0,42.0741,42.1805,41.8993,41.9145,228406.0
2020-01-09 09:55:00,55.15,55.36,55.14,55.25,117232.0,41.9069,42.0665,41.8993,41.9829,117232.0
2020-01-09 10:00:00,55.24,55.24,55.08,55.18,212738.0,41.9753,41.9753,41.8537,41.9297,212738.0
2020-01-09 10:05:00,55.19,55.25,55.11,55.18,83632.0,41.9373,41.9829,41.8765,41.9297,83632.0
2020-01-09 10:10:00,55.18,55.21,55.07,55.07,94306.0,41.9297,41.9525,41.8461,41.8461,94306.0
2020-01-09 10:15:00,55.07,55.1,54.98,54.99,140578.0,41.8461,41.8689,41.7777,41.7853,140578.0
2020-01-09 10:20:00,54.99,55.0,54.93,54.97,123036.0,41.7853,41.7929,41.7397,41.7701,123036.0
2020-01-09 10:25:00,54.97,55.12,54.96,55.09,87305.0,41.7701,41.8841,41.7625,41.8613,87305.0
2020-01-09 10:30:00,55.09,55.22,55.08,55.11,80485.0,41.8613,41.9601,41.8537,41.8765,80485.0
2020-01-09 10:35:00,55.11,55.22,55.09,55.16,100883.0,41.8765,41.9601,41.8613,41.9145,100883.0
2020-01-09 10:40:00,55.16,55.27,55.15,55.22,69858.0,41.9145,41.9981,41.9069,41.9601,69858.0
2020-01-09 10:45:00,55.21,55.22,55.16,55.17,65161.0,41.9525,41.9601,41.9145,41.9221,65161.0
2020-01-09 10:50:00,55.17,55.29,55.17,55.28,60886.0,41.9221,42.0133,41.9221,42.0057,60886.0
2020-01-09 10:55:00,55.27,55.29,55.23,55.29,48561.0,41.9981,42.0133,41.9677,42.0133,48561.0
2020-01-09 11:00:00,55.29,55.34,55.23,55.23,56972.0,42.0133,42.0513,41.9677,41.9677,56972.0
2020-01-09 11:05:00,55.23,55.25,55.15,55.2,50602.0,41.9677,41.9829,41.9069,41.9449,50602.0
2020-01-09 11:10:00,55.2,55.21,55.15,55.17,38763.0,41.9449,41.9525,41.9069,41.9221,38763.0
2020-01-09 11:15:00,55.17,55.23,55.17,55.22,41400.0,41.9221,41.9677,41.9221,41.9601,41400.0
2020-01-09 11:20:00,55.22,55.23,55.14,55.16,45986.0,41.9601,41.9677,41.8993,41.9145,45986.0
2020-01-09 11:25:00,55.15,55.17,55.06,55.1,83903.0,41.9069,41.9221,41.8385,41.8689,83903.0
2020-01-09 11:30:00,55.1,55.13,55.04,55.05,88043.0,41.8689,41.8917,41.8233,41.8309,88043.0
2020-01-09 11:35:00,55.05,55.07,55.01,55.04,34931.0,41.8309,41.8461,41.8005,41.8233,34931.0
2020-01-09 11:40:00,55.04,55.04,54.96,55.01,66973.0,41.8233,41.8233,41.7625,41.8005,66973.0
2020-01-09 11:45:00,55.01,55.04,54.96,55.03,67178.0,41.8005,41.8233,41.7625,41.8157,67178.0
2020-01-09 11:50:00,55.02,55.04,54.97,55.03,39365.0,41.8081,41.8233,41.7701,41.8157,39365.0
2020-01-09 11:55:00,55.03,55.12,55.03,55.09,40177.0,41.8157,41.8841,41.8157,41.8613,40177.0
2020-01-09 12:00:00,55.08,55.1,55.04,55.1,29924.0,41.8537,41.8689,41.8233,41.8689,29924.0
2020-01-09 12:05:00,55.09,55.12,55.08,55.09,26947.0,41.8613,41.8841,41.8537,41.8613,26947.0
2020-01-09 12:10:00,55.1,55.14,55.07,55.12,32138.0,41.8689,41.8993,41.8461,41.8841,32138.0
2020-01-09 12:15:00,55.11,55.12,54.99,55.0,51820.0,41.8765,41.8841,41.7853,41.7929,51820.0
2020-01-09 12:20:00,55.0,55.06,54.99,55.01,32469.0,41.7929,41.8385,41.7853,41.8005,32469.0
2020-01-09 12:25:00,55.01,55.02,54.97,54.98,37183.0,41.8005,41.8081,41.7701,41.7777,37183.0
2020-01-09 12:30:00,54.97,54.99,54.95,54.96,64278.0,41.7701,41.7853,41.7549,41.7625,64278.0
2020-01-09 12:35:00,54.97,54.97,54.82,54.83,174733.0,41.7701,41.7701,41.6562,41.6638,174733.0
2020-01-09 12:40:00,54.83,54.93,54.82,54.89,68292.0,41.6638,41.7397,41.6562,41.7094,68292.0
2020-01-09 12:45:00,54.89,54.92,54.87,54.91,35945.0,41.7094,41.7321,41.6942,41.7246,35945.0
2020-01-09 12:50:00,54.91,55.06,54.91,55.03,45641.0,41.7246,41.8385,41.7246,41.8157,45641.0
2020-01-09 12:55:00,55.03,55.04,55.0,55.01,32771.0,41.8157,41.8233,41.7929,41.8005,32771.0
2020-01-09 13:00:00,55.01,55.02,54.87,54.89,51405.0,41.8005,41.8081,41.6942,41.7094,51405.0
2020-01-09 13:05:00,54.89,54.91,54.85,54.9,48016.0,41.7094,41.7246,41.679,41.717,48016.0
2020-01-09 13:10:00,54.9,54.93,54.85,54.92,44432.0,41.717,41.7397,41.679,41.7321,44432.0
2020-01-09 13:15:00,54.91,54.95,54.9,54.91,21532.0,41.7246,41.7549,41.717,41.7246,21532.0
2020-01-09 13:20:00,54.92,54.93,54.85,54.85,23754.0,41.7321,41.7397,41.679,41.679,23754.0
2020-01-09 13:25:00,54.85,54.88,54.8,54.82,60226.0,41.679,41.7018,41.641,41.6562,60226.0
2020-01-09 13:30:00,54.82,54.83,54.8,54.82,37715.0,41.6562,41.6638,41.641,41.6562,37715.0
2020-01-09 13:35:00,54.81,54.82,54.76,54.78,59647.0,41.6486,41.6562,41.6106,41.6258,59647.0
2020-01-09 13:40:00,54.78,54.79,54.73,54.78,72314.0,41.6258,41.6334,41.5878,41.6258,72314.0
2020-01-09 13:45:00,54.78,54.79,54.73,54.74,46657.0,41.6258,41.6334,41.5878,41.5954,46657.0
2020-01-09 13:50:00,54.75,54.8,54.74,54.76,39258.0,41.603,41.641,41.5954,41.6106,39258.0
2020-01-09 13:55:00,54.76,54.79,54.74,54.78,32860.0,41.6106,41.6334,41.5954,41.6258,32860.0
2020-01-09 14:00:00,54.78,54.8,54.78,54.79,29569.0,41.6258,41.641,41.6258,41.6334,29569.0
2020-01-09 14:05:00,54.8,54.8,54.78,54.8,39556.0,41.641,41.641,41.6258,41.641,39556.0
2020-01-09 14:10:00,54.79,54.8,54.72,54.79,68469.0,41.6334,41.641,41.5802,41.6334,68469.0
2020-01-09 14:15:00,54.79,54.79,54.66,54.69,141313.0,41.6334,41.6334,41.5346,41.5574,141313.0
2020-01-09 14:20:00,54.68,54.71,54.67,54.69,60634.0,41.5498,41.5726,41.5422,41.5574,60634.0
2020-01-09 14:25:00,54.7,54.71,54.64,54.65,70312.0,41.565,41.5726,41.5194,41.527,70312.0
2020-01-09 14:30:00,54.66,54.77,54.65,54.76,44980.0,41.5346,41.6182,41.527,41.6106,44980.0
2020-01-09 14:35:00,54.76,54.77,54.7,54.75,91723.0,41.6106,41.6182,41.565,41.603,91723.0
2020-01-09 14:40:00,54.75,54.8,54.74,54.76,109509.0,41.603,41.641,41.5954,41.6106,109509.0
2020-01-09 14:45:00,54.76,54.8,54.74,54.76,39012.0,41.6106,41.641,41.5954,41.6106,39012.0
2020-01-09 14:50:00,54.76,54.79,54.74,54.75,50843.0,41.6106,41.6334,41.5954,41.603,50843.0
2020-01-09 14:55:00,54.76,54.8,54.71,54.77,70162.0,41.6106,41.641,41.5726,41.6182,70162.0
2020-01-09 15:00:00,54.77,54.79,54.73,54.73,58731.0,41.6182,41.6334,41.5878,41.5878,58731.0
2020-01-09 15:05:00,54.73,54.74,54.68,54.72,85908.0,41.5878,41.5954,41.5498,41.5802,85908.0
2020-01-09 15:10:00,54.72,54.73,54.69,54.71,88126.0,41.5802,41.5878,41.5574,41.5726,88126.0
2020-01-09 15:15:00,54.72,54.76,54.71,54.73,140045.0,41.5802,41.6106,41.5726,41.5878,140045.0
2020-01-09 15:20:00,54.73,54.74,54.66,54.67,80624.0,41.5878,41.5954,41.5346,41.5422,80624.0
2020-01-09 15:25:00,54.67,54.69,54.66,54.68,75117.0,41.5422,41.5574,41.5346,41.5498,75117.0
2020-01-09 15:30:00,54.69,54.71,54.65,54.65,71866.0,41.5574,41.5726,41.527,41.527,71866.0
2020-01-09 15:35:00,54.66,54.68,54.64,54.66,81187.0,41.5346,41.5498,41.5194,41.5346,81187.0
2020-01-09 15:40:00,54.66,54.69,54.61,54.68,106493.0,41.5346,41.5574,41.4966,41.5498,106493.0
2020-01-09 15:45:00,54.68,54.68,54.64,54.66,124275.0,41.5498,41.5498,41.5194,41.5346,124275.0
2020-01-09 15:50:00,54.66,54.72,54.65,54.71,215504.0,41.5346,41.5802,41.527,41.5726,215504.0
2020-01-09 15:55:00,54.69,54.72,54.66,54.69,357210.0,41.5574,41.5802,41.5346,41.5574,357210.0
2020-01-10 09:30:00,54.84,54.88,54.75,54.82,193766.0,41.6714,41.7018,41.603,41.6562,193766.0
2020-01-10 09:35:00,54.82,54.87,54.78,54.8,93961.0,41.6562,41.6942,41.6258,41.641,93961.0
2020-01-10 09:40:00,54.8,54.82,54.67,54.67,86243.0,41.641,41.6562,41.5422,41.5422,86243.0
2020-01-10 09:45:00,54.67,54.67,54.45,54.55,118857.0,41.5422,41.5422,41.375,41.451,118857.0
2020-01-10 09:50:00,54.55,54.69,54.53,54.66,51657.0,41.451,41.5574,41.4358,41.5346,51657.0
2020-01-10 09:55:00,54.65,54.72,54.61,54.68,48310.0,41.527,41.5802,41.4966,41.5498,48310.0
2020-01-10 10:00:00,54.67,54.68,54.62,54.68,42612.0,41.5422,41.5498,41.5042,41.5498,42612.0
2020-01-10 10:05:00,54.68,54.79,54.66,54.78,68339.0,41.5498,41.6334,41.5346,41.6258,68339.0
2020-01-10 10:10:00,54.78,54.82,54.72,54.75,57663.0,41.6258,41.6562,41.5802,41.603,57663.0
2020-01-10 10:15:00,54.75,54.82,54.72,54.81,82348.0,41.603,41.6562,41.5802,41.6486,82348.0
2020-01-10 10:20:00,54.81,54.82,54.77,54.81,59128.0,41.6486,41.6562,41.6182,41.6486,59128.0
2020-01-10 10:25:00,54.81,54.81,54.68,54.71,40578.0,41.6486,41.6486,41.5498,41.5726,40578.0
2020-01-10 10:30:00,54.71,54.74,54.68,54.74,34764.0,41.5726,41.5954,41.5498,41.5954,34764.0
2020-01-10 10:35:00,54.73,54.75,54.62,54.7,36027.0,41.5878,41.603,41.5042,41.565,36027.0
2020-01-10 10:40:00,54.71,54.71,54.61,54.69,43854.0,41.5726,41.5726,41.4966,41.5574,43854.0
2020-01-10 10:45:00,54.69,54.72,54.64,54.64,27584.0,41.5574,41.5802,41.5194,41.5194,27584.0
2020-01-10 10:50:00,54.63,54.65,54.61,54.64,33268.0,41.5118,41.527,41.4966,41.5194,33268.0
2020-01-10 10:55:00,54.65,54.7,54.64,54.66,38665.0,41.527,41.565,41.5194,41.5346,38665.0
2020-01-10 11:00:00,54.66,54.72,54.61,54.69,57818.0,41.5346,41.5802,41.4966,41.5574,57818.0
2020-01-10 11:05:00,54.68,54.71,54.63,54.65,61891.0,41.5498,41.5726,41.5118,41.527,61891.0
2020-01-10 11:10:00,54.65,54.66,54.55,54.55,40960.0,41.527,41.5346,41.451,41.451,40960.0
2020-01-10 11:15:00,54.56,54.57,54.5,54.53,48303.0,41.4586,41.4662,41.413,41.4358,48303.0
2020-01-10 11:20:00,54.53,54.57,54.5,54.54,29426.0,41.4358,41.4662,41.413,41.4434,29426.0
2020-01-10 11:25:00,54.54,54.54,54.46,54.48,42227.0,41.4434,41.4434,41.3826,41.3978,42227.0
2020-01-10 11:30:00,54.48,54.49,54.42,54.46,47623.0,41.3978,41.4054,41.3522,41.3826,47623.0
2020-01-10 11:35:00,54.46,54.46,54.43,54.46,23573.0,41.3826,41.3826,41.3598,41.3826,23573.0
2020-01-10 11:40:00,54.46,54.5,54.36,54.37,48676.0,41.3826,41.413,41.3066,41.3142,48676.0
2020-01-10 11:45:00,54.37,54.37,54.25,54.26,47782.0,41.3142,41.3142,41.223,41.2306,47782.0
2020-01-10 11:50:00,54.26,54.32,54.25,54.28,40017.0,41.2306,41.2762,41.223,41.2458,40017.0
2020-01-10 11:55:00,54.28,54.3,54.16,54.17,90125.0,41.2458,41.261,41.1546,41.1622,90125.0
2020-01-10 12:00:00,54.16,54.25,54.16,54.21,67090.0,41.1546,41.223,41.1546,41.1926,67090.0
2020-01-10 12:05:00,54.21,54.21,54.17,54.18,28852.0,41.1926,41.1926,41.1622,41.1698,28852.0
2020-01-10 12:10:00,54.18,54.23,54.16,54.21,98382.0,41.1698,41.2078,41.1546,41.1926,98382.0
2020-01-10 12:15:00,54.21,54.21,54.17,54.19,47547.0,41.1926,41.1926,41.1622,41.1774,47547.0
2020-01-10 12:20:00,54.19,54.22,54.17,54.19,100682.0,41.1774,41.2002,41.1622,41.1774,100682.0
2020-01-10 12:25:00,54.19,54.2,54.16,54.2,46600.0,41.1774,41.185,41.1546,41.185,46600.0
2020-01-10 12:30:00,54.2,54.21,54.17,54.19,63759.0,41.185,41.1926,41.1622,41.1774,63759.0
2020-01-10 12:35:00,54.2,54.2,54.15,54.16,36755.0,41.185,41.185,41.147,41.1546,36755.0
2020-01-10 12:40:00,54.16,54.17,54.08,54.1,84197.0,41.1546,41.1622,41.0939,41.1091,84197.0
2020-01-10 12:45:00,54.11,54.16,54.11,54.16,103904.0,41.1167,41.1546,41.1167,41.1546,103904.0
2020-01-10 12:50:00,54.16,54.17,54.11,54.17,299462.0,41.1546,41.1622,41.1167,41.1622,299462.0
2020-01-10 12:55:00,54.17,54.25,54.16,54.16,60224.0,41.1622,41.223,41.1546,41.1546,60224.0
2020-01-10 13:00:00,54.16,54.22,54.15,54.2,33319.0,41.1546,41.2002,41.147,41.185,33319.0
2020-01-10 13:05:00,54.21,54.31,54.2,54.3,75603.0,41.1926,41.2686,41.185,41.261,75603.0
2020-01-10 13:10:00,54.31,54.36,54.29,54.34,50771.0,41.2686,41.3066,41.2534,41.2914,50771.0
2020-01-10 13:15:00,54.34,54.35,54.28,54.34,24903.0,41.2914,41.299,41.2458,41.2914,24903.0
2020-01-10 13:20:00,54.34,54.34,54.22,54.25,28668.0,41.2914,41.2914,41.2002,41.223,28668.0
2020-01-10 13:25:00,54.24,54.26,54.21,54.22,27331.0,41.2154,41.2306,41.1926,41.2002,27331.0
2020-01-10 13:30:00,54.23,54.27,54.23,54.27,20305.0,41.2078,41.2382,41.2078,41.2382,20305.0
2020-01-10 13:35:00,54.27,54.28,54.24,54.28,31961.0,41.2382,41.2458,41.2154,41.2458,31961.0
2020-01-10 13:40:00,54.27,54.31,54.25,54.3,46497.0,41.2382,41.2686,41.223,41.261,46497.0
2020-01-10 13:45:00,54.29,54.34,54.27,54.27,37049.0,41.2534,41.2914,41.2382,41.2382,37049.0
2020-01-10 13:50:00,54.27,54.29,54.25,54.27,25783.0,41.2382,41.2534,41.223,41.2382,25783.0
2020-01-10 13:55:00,54.27,54.28,54.2,54.21,45300.0,41.2382,41.2458,41.185,41.1926,45300.0
2020-01-10 14:00:00,54.21,54.25,54.21,54.25,29158.0,41.1926,41.223,41.1926,41.223,29158.0
2020-01-10 14:05:00,54.24,54.28,54.23,54.24,30387.0,41.2154,41.2458,41.2078,41.2154,30387.0
2020-01-10 14:10:00,54.24,54.26,54.19,54.19,34659.0,41.2154,41.2306,41.1774,41.1774,34659.0
2020-01-10 14:15:00,54.18,54.23,54.18,54.23,45123.0,41.1698,41.2078,41.1698,41.2078,45123.0
2020-01-10 14:20:00,54.22,54.25,54.2,54.22,59973.0,41.2002,41.223,41.185,41.2002,59973.0
2020-01-10 14:25:00,54.23,54.25,54.21,54.23,64948.0,41.2078,41.223,41.1926,41.2078,64948.0
2020-01-10 14:30:00,54.22,54.25,54.21,54.22,59288.0,41.2002,41.223,41.1926,41.2002,59288.0
2020-01-10 14:35:00,54.22,54.25,54.15,54.15,52030.0,41.2002,41.223,41.147,41.147,52030.0
2020-01-10 14:40:00,54.15,54.19,54.14,54.17,34813.0,41.147,41.1774,41.1394,41.1622,34813.0
2020-01-10 14:45:00,54.18,54.18,54.13,54.16,30132.0,41.1698,41.1698,41.1319,41.1546,30132.0
2020-01-10 14:50:00,54.16,54.18,54.16,54.17,34833.0,41.1546,41.1698,41.1546,41.1622,34833.0
2020-01-10 14:55:00,54.17,54.17,54.11,54.12,41819.0,41.1622,41.1622,41.1167,41.1243,41819.0
2020-01-10 15:00:00,54.12,54.15,54.11,54.15,35140.0,41.1243,41.147,41.1167,41.147,35140.0
2020-01-10 15:05:00,54.15,54.17,54.12,54.15,45501.0,41.147,41.1622,41.1243,41.147,45501.0
2020-01-10 15:10:00,54.14,54.18,54.13,54.13,59446.0,41.1394,41.1698,41.1319,41.1319,59446.0
2020-01-10 15:15:00,54.13,54.13,54.07,54.1,97407.0,41.1319,41.1319,41.0863,41.1091,97407.0
2020-01-10 15:20:00,54.1,54.11,54.06,54.11,45309.0,41.1091,41.1167,41.0787,41.1167,45309.0
2020-01-10 15:25:00,54.11,54.18,54.1,54.13,85507.0,41.1167,41.1698,41.1091,41.1319,85507.0
2020-01-10 15:30:00,54.13,54.15,54.08,54.09,56513.0,41.1319,41.147,41.0939,41.1015,56513.0
2020-01-10 15:35:00,54.09,54.14,54.08,54.12,55428.0,41.1015,41.1394,41.0939,41.1243,55428.0
2020-01-10 15:40:00,54.13,54.17,54.11,54.13,64723.0,41.1319,41.1622,41.1167,41.1319,64723.0
2020-01-10 15:45:00,54.14,54.21,54.13,54.15,70258.0,41.1394,41.1926,41.1319,41.147,70258.0
2020-01-10 15:50:00,54.14,54.25,54.12,54.22,175265.0,41.1394,41.223,41.1243,41.2002,175265.0
2020-01-10 15:55:00,54.21,54.32,54.2,54.22,301779.0,41.1926,41.2762,41.185,41.2002,301779.0
2020-01-13 09:30:00,54.2,54.53,54.11,54.3,194161.0,41.185,41.4358,41.1167,41.261,194161.0
2020-01-13 09:35:00,54.32,54.32,54.17,54.18,82378.0,41.2762,41.2762,41.1622,41.1698,82378.0
2020-01-13 09:40:00,54.18,54.28,54.07,54.28,121440.0,41.1698,41.2458,41.0863,41.2458,121440.0
2020-01-13 09:45:00,54.27,54.36,54.23,54.32,41627.0,41.2382,41.3066,41.2078,41.2762,41627.0
2020-01-13 09:50:00,54.32,54.48,54.3,54.41,66213.0,41.2762,41.3978,41.261,41.3446,66213.0
2020-01-13 09:55:00,54.4,54.61,54.38,54.6,65553.0,41.337,41.4966,41.3218,41.489,65553.0
2020-01-13 10:00:00,54.6,54.6,54.46,54.55,35717.0,41.489,41.489,41.3826,41.451,35717.0
2020-01-13 10:05:00,54.54,54.62,54.52,54.57,53531.0,41.4434,41.5042,41.4282,41.4662,53531.0
2020-01-13 10:10:00,54.57,54.57,54.37,54.39,24732.0,41.4662,41.4662,41.3142,41.3294,24732.0
2020-01-13 10:15:00,54.39,54.51,54.38,54.45,49779.0,41.3294,41.4206,41.3218,41.375,49779.0
2020-01-13 10:20:00,54.45,54.53,54.43,54.52,19219.0,41.375,41.4358,41.3598,41.4282,19219.0
2020-01-13 10:25:00,54.53,54.59,54.53,54.58,26615.0,41.4358,41.4814,41.4358,41.4738,26615.0
2020-01-13 10:30:00,54.57,54.58,54.39,54.39,24560.0,41.4662,41.4738,41.3294,41.3294,24560.0
2020-01-13 10:35:00,54.38,54.38,54.33,54.33,26459.0,41.3218,41.3218,41.2838,41.2838,26459.0
2020-01-13 10:40:00,54.33,54.44,54.31,54.42,34284.0,41.2838,41.3674,41.2686,41.3522,34284.0
2020-01-13 10:45:00,54.42,54.45,54.4,54.43,32543.0,41.3522,41.375,41.337,41.3598,32543.0
2020-01-13 10:50:00,54.43,54.5,54.4,54.5,22960.0,41.3598,41.413,41.337,41.413,22960.0
2020-01-13 10:55:00,54.5,54.54,54.49,54.51,27799.0,41.413,41.4434,41.4054,41.4206,27799.0
2020-01-13 11:00:00,54.51,54.6,54.49,54.6,19591.0,41.4206,41.489,41.4054,41.489,19591.0
2020-01-13 11:05:00,54.6,54.66,54.55,54.61,57136.0,41.489,41.5346,41.451,41.4966,57136.0
2020-01-13 11:10:00,54.61,54.65,54.54,54.55,25728.0,41.4966,41.527,41.4434,41.451,25728.0
2020-01-13 11:15:00,54.55,54.6,54.53,54.6,34052.0,41.451,41.489,41.4358,41.489,34052.0
2020-01-13 11:20:00,54.6,54.6,54.46,54.47,25207.0,41.489,41.489,41.3826,41.3902,25207.0
2020-01-13 11:25:00,54.46,54.47,54.36,54.42,80748.0,41.3826,41.3902,41.3066,41.3522,80748.0
2020-01-13 11:30:00,54.43,54.47,54.36,54.44,43057.0,41.3598,41.3902,41.3066,41.3674,43057.0
2020-01-13 11:35:00,54.44,54.47,54.38,54.43,43905.0,41.3674,41.3902,41.3218,41.3598,43905.0
2020-01-13 11:40:00,54.42,54.47,54.39,54.47,31310.0,41.3522,41.3902,41.3294,41.3902,31310.0
2020-01-13 11:45:00,54.47,54.47,54.4,54.42,20016.0,41.3902,41.3902,41.337,41.3522,20016.0
2020-01-13 11:50:00,54.41,54.47,54.41,54.46,31981.0,41.3446,41.3902,41.3446,41.3826,31981.0
2020-01-13 11:55:00,54.46,54.48,54.45,54.45,23236.0,41.3826,41.3978,41.375,41.375,23236.0
2020-01-13 12:00:00,54.46,54.46,54.36,54.37,26870.0,41.3826,41.3826,41.3066,41.3142,26870.0
2020-01-13 12:05:00,54.37,54.37,54.28,54.28,43690.0,41.3142,41.3142,41.2458,41.2458,43690.0
2020-01-13 12:10:00,54.28,54.32,54.25,54.31,48198.0,41.2458,41.2762,41.223,41.2686,48198.0
2020-01-13 12:15:00,54.3,54.31,54.28,54.3,20360.0,41.261,41.2686,41.2458,41.261,20360.0
2020-01-13 12:20:00,54.31,54.35,54.29,54.3,19985.0,41.2686,41.299,41.2534,41.261,19985.0
2020-01-13 12:25:00,54.3,54.32,54.29,54.31,16025.0,41.261,41.2762,41.2534,41.2686,16025.0
2020-01-13 12:30:00,54.31,54.41,54.3,54.39,29366.0,41.2686,41.3446,41.261,41.3294,29366.0
2020-01-13 12:35:00,54.38,54.38,54.35,54.36,13672.0,41.3218,41.3218,41.299,41.3066,13672.0
2020-01-13 12:40:00,54.36,54.36,54.27,54.29,26097.0,41.3066,41.3066,41.2382,41.2534,26097.0
2020-01-13 12:45:00,54.28,54.31,54.27,54.28,15306.0,41.2458,41.2686,41.2382,41.2458,15306.0
2020-01-13 12:50:00,54.28,54.28,54.25,54.26,18293.0,41.2458,41.2458,41.223,41.2306,18293.0
2020-01-13 12:55:00,54.26,54.26,54.23,54.23,22601.0,41.2306,41.2306,41.2078,41.2078,22601.0
2020-01-13 13:00:00,54.23,54.24,54.2,54.22,27650.0,41.2078,41.2154,41.185,41.2002,27650.0
2020-01-13 13:05:00,54.21,54.25,54.19,54.2,31110.0,41.1926,41.223,41.1774,41.185,31110.0
2020-01-13 13:10:00,54.2,54.25,54.19,54.23,14216.0,41.185,41.223,41.1774,41.2078,14216.0
2020-01-13 13:15:00,54.24,54.3,54.23,54.29,37766.0,41.2154,41.261,41.2078,41.2534,37766.0
2020-01-13 13:20:00,54.28,54.3,54.23,54.25,36916.0,41.2458,41.261,41.2078,41.223,36916.0
2020-01-13 13:25:00,54.25,54.25,54.14,54.14,23353.0,41.223,41.223,41.1394,41.1394,23353.0
2020-01-13 13:30:00,54.13,54.18,54.12,54.15,29111.0,41.1319,41.1698,41.1243,41.147,29111.0
2020-01-13 13:35:00,54.15,54.2,54.14,54.2,34471.0,41.147,41.185,41.1394,41.185,34471.0
2020-01-13 13:40:00,54.2,54.24,54.19,54.23,44214.0,41.185,41.2154,41.1774,41.2078,44214.0
2020-01-13 13:45:00,54.22,54.26,54.21,54.23,51718.0,41.2002,41.2306,41.1926,41.2078,51718.0
2020-01-13 13:50:00,54.23,54.26,54.21,54.26,25176.0,41.2078,41.2306,41.1926,41.2306,25176.0
2020-01-13 13:55:00,54.25,54.26,54.21,54.26,34843.0,41.223,41.2306,41.1926,41.2306,34843.0
2020-01-13 14:00:00,54.26,54.33,54.25,54.32,42383.0,41.2306,41.2838,41.223,41.2762,42383.0
2020-01-13 14:05:00,54.31,54.31,54.24,54.25,37794.0,41.2686,41.2686,41.2154,41.223,37794.0
2020-01-13 14:10:00,54.26,54.29,54.25,54.29,21430.0,41.2306,41.2534,41.223,41.2534,21430.0
2020-01-13 14:15:00,54.28,54.29,54.25,54.27,23843.0,41.2458,41.2534,41.223,41.2382,23843.0
2020-01-13 14:20:00,54.27,54.27,54.22,54.26,31053.0,41.2382,41.2382,41.2002,41.2306,31053.0
2020-01-13 14:25:00,54.26,54.27,54.23,54.23,12111.0,41.2306,41.2382,41.2078,41.2078,12111.0
2020-01-13 14:30:00,54.24,54.26,54.21,54.23,38923.0,41.2154,41.2306,41.1926,41.2078,38923.0
2020-01-13 14:35:00,54.24,54.27,54.23,54.24,15625.0,41.2154,41.2382,41.2078,41.2154,15625.0
2020-01-13 14:40:00,54.24,54.28,54.23,54.25,42596.0,41.2154,41.2458,41.2078,41.223,42596.0
2020-01-13 14:45:00,54.25,54.25,54.17,54.17,52670.0,41.223,41.223,41.1622,41.1622,52670.0
2020-01-13 14:50:00,54.17,54.18,54.14,54.18,29501.0,41.1622,41.1698,41.1394,41.1698,29501.0
2020-01-13 14:55:00,54.17,54.18,54.12,54.12,24389.0,41.1622,41.1698,41.1243,41.1243,24389.0
2020-01-13 15:00:00,54.12,54.14,54.1,54.13,24831.0,41.1243,41.1394,41.1091,41.1319,24831.0
2020-01-13 15:05:00,54.13,54.17,54.12,54.15,31157.0,41.1319,41.1622,41.1243,41.147,31157.0
2020-01-13 15:10:00,54.15,54.19,54.14,54.14,43022.0,41.147,41.1774,41.1394,41.1394,43022.0
2020-01-13 15:15:00,54.15,54.17,54.13,54.14,32697.0,41.147,41.1622,41.1319,41.1394,32697.0
2020-01-13 15:20:00,54.14,54.14,54.1,54.12,27468.0,41.1394,41.1394,41.1091,41.1243,27468.0
2020-01-13 15:25:00,54.11,54.12,54.08,54.1,16130.0,41.1167,41.1243,41.0939,41.1091,16130.0
2020-01-13 15:30:00,54.1,54.12,54.05,54.09,62587.0,41.1091,41.1243,41.0711,41.1015,62587.0
2020-01-13 15:35:00,54.1,54.17,54.09,54.13,39136.0,41.1091,41.1622,41.1015,41.1319,39136.0
2020-01-13 15:40:00,54.13,54.14,54.07,54.07,34843.0,41.1319,41.1394,41.0863,41.0863,34843.0
2020-01-13 15:45:00,54.08,54.09,54.04,54.05,83648.0,41.0939,41.1015,41.0635,41.0711,83648.0
2020-01-13 15:50:00,54.06,54.06,53.98,54.03,236705.0,41.0787,41.0787,41.0179,41.0559,236705.0
2020-01-13 15:55:00,54.02,54.08,53.98,54.07,232031.0,41.0483,41.0939,41.0179,41.0863,232031.0
2020-01-14 09:30:00,54.06,54.26,53.82,54.26,236182.0,41.0787,41.2306,40.8963,41.2306,236182.0
2020-01-14 09:35:00,54.27,54.34,54.14,54.19,62707.0,41.2382,41.2914,41.1394,41.1774,62707.0
2020-01-14 09:40:00,54.2,54.39,54.19,54.37,63629.0,41.185,41.3294,41.1774,41.3142,63629.0
2020-01-14 09:45:00,54.36,54.4,54.24,54.26,53142.0,41.3066,41.337,41.2154,41.2306,53142.0
2020-01-14 09:50:00,54.28,54.35,54.2,54.28,49216.0,41.2458,41.299,41.185,41.2458,49216.0
2020-01-14 09:55:00,54.27,54.43,54.27,54.39,51892.0,41.2382,41.3598,41.2382,41.3294,51892.0
2020-01-14 10:00:00,54.39,54.41,54.27,54.3,17830.0,41.3294,41.3446,41.2382,41.261,17830.0
2020-01-14 10:05:00,54.29,54.34,54.27,54.31,34656.0,41.2534,41.2914,41.2382,41.2686,34656.0
2020-01-14 10:10:00,54.3,54.3,54.22,54.26,27131.0,41.261,41.261,41.2002,41.2306,27131.0
2020-01-14 10:15:00,54.28,54.29,54.21,54.21,34837.0,41.2458,41.2534,41.1926,41.1926,34837.0
2020-01-14 10:20:00,54.2,54.2,54.1,54.15,67335.0,41.185,41.185,41.1091,41.147,67335.0
2020-01-14 10:25:00,54.15,54.26,54.15,54.26,31037.0,41.147,41.2306,41.147,41.2306,31037.0
2020-01-14 10:30:00,54.25,54.26,54.17,54.19,30148.0,41.223,41.2306,41.1622,41.1774,30148.0
2020-01-14 10:35:00,54.19,54.34,54.18,54.33,45987.0,41.1774,41.2914,41.1698,41.2838,45987.0
2020-01-14 10:40:00,54.34,54.42,54.32,54.41,59350.0,41.2914,41.3522,41.2762,41.3446,59350.0
2020-01-14 10:45:00,54.4,54.56,54.39,54.53,89462.0,41.337,41.4586,41.3294,41.4358,89462.0
2020-01-14 10:50:00,54.53,54.53,54.42,54.44,19702.0,41.4358,41.4358,41.3522,41.3674,19702.0
2020-01-14 10:55:00,54.45,54.6,54.42,54.6,34038.0,41.375,41.489,41.3522,41.489,34038.0
2020-01-14 11:00:00,54.6,54.6,54.52,54.52,38272.0,41.489,41.489,41.4282,41.4282,38272.0
2020-01-14 11:05:00,54.52,54.6,54.52,54.59,15785.0,41.4282,41.489,41.4282,41.4814,15785.0
2020-01-14 11:10:00,54.59,54.63,54.56,54.63,18788.0,41.4814,41.5118,41.4586,41.5118,18788.0
2020-01-14 11:15:00,54.62,54.66,54.6,54.65,23186.0,41.5042,41.5346,41.489,41.527,23186.0
2020-01-14 11:20:00,54.64,54.66,54.61,54.64,27847.0,41.5194,41.5346,41.4966,41.5194,27847.0
2020-01-14 11:25:00,54.64,54.65,54.61,54.63,32147.0,41.5194,41.527,41.4966,41.5118,32147.0
2020-01-14 11:30:00,54.64,54.66,54.6,54.62,22529.0,41.5194,41.5346,41.489,41.5042,22529.0
2020-01-14 11:35:00,54.62,54.64,54.59,54.61,17782.0,41.5042,41.5194,41.4814,41.4966,17782.0
2020-01-14 11:40:00,54.61,54.69,54.61,54.68,28627.0,41.4966,41.5574,41.4966,41.5498,28627.0
2020-01-14 11:45:00,54.68,54.71,54.65,54.67,53580.0,41.5498,41.5726,41.527,41.5422,53580.0
2020-01-14 11:50:00,54.66,54.68,54.55,54.56,18412.0,41.5346,41.5498,41.451,41.4586,18412.0
2020-01-14 11:55:00,54.55,54.56,54.45,54.45,20188.0,41.451,41.4586,41.375,41.375,20188.0
2020-01-14 12:00:00,54.46,54.52,54.45,54.52,24133.0,41.3826,41.4282,41.375,41.4282,24133.0
2020-01-14 12:05:00,54.53,54.54,54.5,54.52,18372.0,41.4358,41.4434,41.413,41.4282,18372.0
2020-01-14 12:10:00,54.52,54.55,54.51,54.52,17073.0,41.4282,41.451,41.4206,41.4282,17073.0
2020-01-14 12:15:00,54.52,54.56,54.52,54.55,14518.0,41.4282,41.4586,41.4282,41.451,14518.0
2020-01-14 12:20:00,54.55,54.57,54.52,54.57,14710.0,41.451,41.4662,41.4282,41.4662,14710.0
2020-01-14 12:25:00,54.57,54.6,54.55,54.56,18573.0,41.4662,41.489,41.451,41.4586,18573.0
2020-01-14 12:30:00,54.57,54.58,54.53,54.55,20829.0,41.4662,41.4738,41.4358,41.451,20829.0
2020-01-14 12:35:00,54.55,54.56,54.53,54.54,14514.0,41.451,41.4586,41.4358,41.4434,14514.0
2020-01-14 12:40:00,54.55,54.58,54.51,54.53,21389.0,41.451,41.4738,41.4206,41.4358,21389.0
2020-01-14 12:45:00,54.53,54.55,54.51,54.55,10713.0,41.4358,41.451,41.4206,41.451,10713.0
2020-01-14 12:50:00,54.55,54.59,54.54,54.58,15096.0,41.451,41.4814,41.4434,41.4738,15096.0
2020-01-14 12:55:00,54.58,54.58,54.47,54.47,31138.0,41.4738,41.4738,41.3902,41.3902,31138.0
2020-01-14 13:00:00,54.47,54.48,54.44,54.44,23842.0,41.3902,41.3978,41.3674,41.3674,23842.0
2020-01-14 13:05:00,54.45,54.48,54.42,54.44,39790.0,41.375,41.3978,41.3522,41.3674,39790.0
2020-01-14 13:10:00,54.44,54.45,54.42,54.43,19314.0,41.3674,41.375,41.3522,41.3598,19314.0
2020-01-14 13:15:00,54.44,54.44,54.37,54.4,30531.0,41.3674,41.3674,41.3142,41.337,30531.0
2020-01-14 13:20:00,54.4,54.47,54.38,54.43,34215.0,41.337,41.3902,41.3218,41.3598,34215.0
2020-01-14 13:25:00,54.43,54.44,54.4,54.4,16261.0,41.3598,41.3674,41.337,41.337,16261.0
2020-01-14 13:30:00,54.41,54.42,54.34,54.34,18033.0,41.3446,41.3522,41.2914,41.2914,18033.0
2020-01-14 13:35:00,54.35,54.35,54.17,54.25,103598.0,41.299,41.299,41.1622,41.223,103598.0
2020-01-14 13:40:00,54.26,54.27,54.08,54.1,43482.0,41.2306,41.2382,41.0939,41.1091,43482.0
2020-01-14 13:45:00,54.1,54.11,54.04,54.1,60668.0,41.1091,41.1167,41.0635,41.1091,60668.0
2020-01-14 13:50:00,54.1,54.21,54.09,54.18,32785.0,41.1091,41.1926,41.1015,41.1698,32785.0
2020-01-14 13:55:00,54.18,54.21,54.14,54.16,20980.0,41.1698,41.1926,41.1394,41.1546,20980.0
2020-01-14 14:00:00,54.17,54.21,54.1,54.14,24237.0,41.1622,41.1926,41.1091,41.1394,24237.0
2020-01-14 14:05:00,54.15,54.24,54.14,54.2,23279.0,41.147,41.2154,41.1394,41.185,23279.0
2020-01-14 14:10:00,54.2,54.23,54.15,54.21,23680.0,41.185,41.2078,41.147,41.1926,23680.0
2020-01-14 14:15:00,54.22,54.29,54.22,54.25,39098.0,41.2002,41.2534,41.2002,41.223,39098.0
2020-01-14 14:20:00,54.26,54.34,54.23,54.3,27319.0,41.2306,41.2914,41.2078,41.261,27319.0
2020-01-14 14:25:00,54.31,54.34,54.3,54.32,20721.0,41.2686,41.2914,41.261,41.2762,20721.0
2020-01-14 14:30:00,54.32,54.33,54.29,54.33,20871.0,41.2762,41.2838,41.2534,41.2838,20871.0
2020-01-14 14:35:00,54.33,54.38,54.32,54.37,36666.0,41.2838,41.3218,41.2762,41.3142,36666.0
2020-01-14 14:40:00,54.37,54.42,54.37,54.41,20357.0,41.3142,41.3522,41.3142,41.3446,20357.0
2020-01-14 14:45:00,54.4,54.44,54.39,54.43,12790.0,41.337,41.3674,41.3294,41.3598,12790.0
2020-01-14 14:50:00,54.44,54.44,54.37,54.4,15909.0,41.3674,41.3674,41.3142,41.337,15909.0
2020-01-14 14:55:00,54.4,54.45,54.39,54.43,20426.0,41.337,41.375,41.3294,41.3598,20426.0
2020-01-14 15:00:00,54.43,54.51,54.4,54.41,28137.0,41.3598,41.4206,41.337,41.3446,28137.0
2020-01-14 15:05:00,54.41,54.45,54.41,54.41,22986.0,41.3446,41.375,41.3446,41.3446,22986.0
2020-01-14 15:10:00,54.41,54.45,54.35,54.39,39011.0,41.3446,41.375,41.299,41.3294,39011.0
2020-01-14 15:15:00,54.39,54.46,54.37,54.46,21396.0,41.3294,41.3826,41.3142,41.3826,21396.0
2020-01-14 15:20:00,54.46,54.5,54.44,54.48,22709.0,41.3826,41.413,41.3674,41.3978,22709.0
2020-01-14 15:25:00,54.49,54.5,54.36,54.4,48972.0,41.4054,41.413,41.3066,41.337,48972.0
2020-01-14 15:30:00,54.41,54.48,54.39,54.46,45647.0,41.3446,41.3978,41.3294,41.3826,45647.0
2020-01-14 15:35:00,54.45,54.49,54.44,54.47,25471.0,41.375,41.4054,41.3674,41.3902,25471.0
2020-01-14 15:40:00,54.47,54.54,54.47,54.53,34084.0,41.3902,41.4434,41.3902,41.4358,34084.0
2020-01-14 15:45:00,54.53,54.56,54.5,54.52,34028.0,41.4358,41.4586,41.413,41.4282,34028.0
2020-01-14 15:50:00,54.51,54.59,54.48,54.58,71741.0,41.4206,41.4814,41.3978,41.4738,71741.0
2020-01-14 15:55:00,54.58,54.64,54.56,54.62,186717.0,41.4738,41.5194,41.4586,41.5042,186717.0
2020-01-15 09:30:00,54.54,54.6,54.31,54.34,129009.0,41.4434,41.489,41.2686,41.2914,129009.0
2020-01-15 09:35:00,54.33,54.38,54.26,54.33,57243.0,41.2838,41.3218,41.2306,41.2838,57243.0
2020-01-15 09:40:00,54.32,54.33,54.2,54.24,81556.0,41.2762,41.2838,41.185,41.2154,81556.0
2020-01-15 09:45:00,54.23,54.42,54.21,54.4,56282.0,41.2078,41.3522,41.1926,41.337,56282.0
2020-01-15 09:50:00,54.41,54.42,54.24,54.25,28576.0,41.3446,41.3522,41.2154,41.223,28576.0
2020-01-15 09:55:00,54.25,54.34,54.21,54.26,28168.0,41.223,41.2914,41.1926,41.2306,28168.0
2020-01-15 10:00:00,54.25,54.29,54.11,54.13,82708.0,41.223,41.2534,41.1167,41.1319,82708.0
2020-01-15 10:05:00,54.13,54.18,54.1,54.18,46373.0,41.1319,41.1698,41.1091,41.1698,46373.0
2020-01-15 10:10:00,54.18,54.24,54.09,54.12,68287.0,41.1698,41.2154,41.1015,41.1243,68287.0
2020-01-15 10:15:00,54.12,54.17,54.08,54.12,29975.0,41.1243,41.1622,41.0939,41.1243,29975.0
2020-01-15 10:20:00,54.12,54.2,54.09,54.16,54774.0,41.1243,41.185,41.1015,41.1546,54774.0
2020-01-15 10:25:00,54.16,54.19,54.12,54.13,28076.0,41.1546,41.1774,41.1243,41.1319,28076.0
2020-01-15 10:30:00,54.13,54.25,54.13,54.23,32072.0,41.1319,41.223,41.1319,41.2078,32072.0
2020-01-15 10:35:00,54.24,54.32,54.23,54.28,28824.0,41.2154,41.2762,41.2078,41.2458,28824.0
2020-01-15 10:40:00,54.26,54.3,54.22,54.22,36877.0,41.2306,41.261,41.2002,41.2002,36877.0
2020-01-15 10:45:00,54.22,54.28,54.22,54.24,21583.0,41.2002,41.2458,41.2002,41.2154,21583.0
2020-01-15 10:50:00,54.24,54.31,54.23,54.29,35904.0,41.2154,41.2686,41.2078,41.2534,35904.0
2020-01-15 10:55:00,54.3,54.41,54.29,54.4,20658.0,41.261,41.3446,41.2534,41.337,20658.0
2020-01-15 11:00:00,54.42,54.51,54.41,54.51,41498.0,41.3522,41.4206,41.3446,41.4206,41498.0
2020-01-15 11:05:00,54.51,54.52,54.42,54.45,19531.0,41.4206,41.4282,41.3522,41.375,19531.0
2020-01-15 11:10:00,54.46,54.46,54.39,54.44,26000.0,41.3826,41.3826,41.3294,41.3674,26000.0
2020-01-15 11:15:00,54.45,54.51,54.45,54.46,23351.0,41.375,41.4206,41.375,41.3826,23351.0
2020-01-15 11:20:00,54.47,54.55,54.42,54.54,44840.0,41.3902,41.451,41.3522,41.4434,44840.0
2020-01-15 11:25:00,54.54,54.59,54.53,54.54,30905.0,41.4434,41.4814,41.4358,41.4434,30905.0
2020-01-15 11:30:00,54.54,54.65,54.52,54.65,47855.0,41.4434,41.527,41.4282,41.527,47855.0
2020-01-15 11:35:00,54.64,54.68,54.59,54.68,35976.0,41.5194,41.5498,41.4814,41.5498,35976.0
2020-01-15 11:40:00,54.68,54.7,54.66,54.66,25644.0,41.5498,41.565,41.5346,41.5346,25644.0
2020-01-15 11:45:00,54.66,54.7,54.63,54.69,38148.0,41.5346,41.565,41.5118,41.5574,38148.0
2020-01-15 11:50:00,54.68,54.7,54.55,54.57,38792.0,41.5498,41.565,41.451,41.4662,38792.0
2020-01-15 11:55:00,54.57,54.58,54.48,54.51,24778.0,41.4662,41.4738,41.3978,41.4206,24778.0
2020-01-15 12:00:00,54.5,54.51,54.42,54.44,19074.0,41.413,41.4206,41.3522,41.3674,19074.0
2020-01-15 12:05:00,54.43,54.53,54.43,54.51,17101.0,41.3598,41.4358,41.3598,41.4206,17101.0
2020-01-15 12:10:00,54.51,54.58,54.5,54.55,19225.0,41.4206,41.4738,41.413,41.451,19225.0
2020-01-15 12:15:00,54.55,54.55,54.49,54.5,12971.0,41.451,41.451,41.4054,41.413,12971.0
2020-01-15 12:20:00,54.53,54.57,54.52,54.54,12625.0,41.4358,41.4662,41.4282,41.4434,12625.0
2020-01-15 12:25:00,54.54,54.58,54.52,54.53,16157.0,41.4434,41.4738,41.4282,41.4358,16157.0
2020-01-15 12:30:00,54.52,54.53,54.49,54.5,7884.0,41.4282,41.4358,41.4054,41.413,7884.0
2020-01-15 12:35:00,54.5,54.55,54.48,54.51,13832.0,41.413,41.451,41.3978,41.4206,13832.0
2020-01-15 12:40:00,54.52,54.56,54.5,54.54,8292.0,41.4282,41.4586,41.413,41.4434,8292.0
2020-01-15 12:45:00,54.54,54.55,54.48,54.48,12759.0,41.4434,41.451,41.3978,41.3978,12759.0
2020-01-15 12:50:00,54.48,54.49,54.41,54.42,30935.0,41.3978,41.4054,41.3446,41.3522,30935.0
2020-01-15 12:55:00,54.41,54.42,54.29,54.29,19567.0,41.3446,41.3522,41.2534,41.2534,19567.0
2020-01-15 13:00:00,54.29,54.3,54.25,54.26,12501.0,41.2534,41.261,41.223,41.2306,12501.0
2020-01-15 13:05:00,54.28,54.3,54.24,54.25,16944.0,41.2458,41.261,41.2154,41.223,16944.0
2020-01-15 13:10:00,54.25,54.28,54.21,54.28,18411.0,41.223,41.2458,41.1926,41.2458,18411.0
2020-01-15 13:15:00,54.28,54.29,54.25,54.27,18296.0,41.2458,41.2534,41.223,41.2382,18296.0
2020-01-15 13:20:00,54.27,54.27,54.22,54.23,11873.0,41.2382,41.2382,41.2002,41.2078,11873.0
2020-01-15 13:25:00,54.22,54.28,54.21,54.26,16788.0,41.2002,41.2458,41.1926,41.2306,16788.0
2020-01-15 13:30:00,54.26,54.28,54.18,54.23,27798.0,41.2306,41.2458,41.1698,41.2078,27798.0
2020-01-15 13:35:00,54.23,54.28,54.21,54.27,11776.0,41.2078,41.2458,41.1926,41.2382,11776.0
2020-01-15 13:40:00,54.28,54.3,54.26,54.28,14055.0,41.2458,41.261,41.2306,41.2458,14055.0
2020-01-15 13:45:00,54.28,54.33,54.26,54.32,10644.0,41.2458,41.2838,41.2306,41.2762,10644.0
2020-01-15 13:50:00,54.33,54.34,54.27,54.27,11216.0,41.2838,41.2914,41.2382,41.2382,11216.0
2020-01-15 13:55:00,54.27,54.28,54.22,54.25,13091.0,41.2382,41.2458,41.2002,41.223,13091.0
2020-01-15 14:00:00,54.26,54.29,54.24,54.26,15615.0,41.2306,41.2534,41.2154,41.2306,15615.0
2020-01-15 14:05:00,54.26,54.28,54.25,54.27,16893.0,41.2306,41.2458,41.223,41.2382,16893.0
2020-01-15 14:10:00,54.27,54.29,54.25,54.26,36053.0,41.2382,41.2534,41.223,41.2306,36053.0
2020-01-15 14:15:00,54.27,54.3,54.26,54.28,38679.0,41.2382,41.261,41.2306,41.2458,38679.0
2020-01-15 14:20:00,54.28,54.31,54.25,54.28,47632.0,41.2458,41.2686,41.223,41.2458,47632.0
2020-01-15 14:25:00,54.28,54.3,54.25,54.3,23283.0,41.2458,41.261,41.223,41.261,23283.0
2020-01-15 14:30:00,54.29,54.3,54.26,54.3,26237.0,41.2534,41.261,41.2306,41.261,26237.0
2020-01-15 14:35:00,54.29,54.3,54.26,54.26,40291.0,41.2534,41.261,41.2306,41.2306,40291.0
2020-01-15 14:40:00,54.26,54.27,54.23,54.23,21626.0,41.2306,41.2382,41.2078,41.2078,21626.0
2020-01-15 14:45:00,54.23,54.27,54.2,54.21,34823.0,41.2078,41.2382,41.185,41.1926,34823.0
2020-01-15 14:50:00,54.2,54.23,54.19,54.23,21624.0,41.185,41.2078,41.1774,41.2078,21624.0
2020-01-15 14:55:00,54.23,54.24,54.2,54.21,14038.0,41.2078,41.2154,41.185,41.1926,14038.0
2020-01-15 15:00:00,54.21,54.26,54.19,54.19,42783.0,41.1926,41.2306,41.1774,41.1774,42783.0
2020-01-15 15:05:00,54.19,54.22,54.18,54.18,15638.0,41.1774,41.2002,41.1698,41.1698,15638.0
2020-01-15 15:10:00,54.19,54.2,54.13,54.19,54135.0,41.1774,41.185,41.1319,41.1774,54135.0
2020-01-15 15:15:00,54.19,54.23,54.15,54.22,24370.0,41.1774,41.2078,41.147,41.2002,24370.0
2020-01-15 15:20:00,54.23,54.28,54.22,54.25,18840.0,41.2078,41.2458,41.2002,41.223,18840.0
2020-01-15 15:25:00,54.25,54.26,54.19,54.24,42181.0,41.223,41.2306,41.1774,41.2154,42181.0
2020-01-15 15:30:00,54.23,54.24,54.2,54.23,39850.0,41.2078,41.2154,41.185,41.2078,39850.0
2020-01-15 15:35:00,54.23,54.34,54.21,54.3,49596.0,41.2078,41.2914,41.1926,41.261,49596.0
2020-01-15 15:40:00,54.3,54.32,54.28,54.3,14343.0,41.261,41.2762,41.2458,41.261,14343.0
2020-01-15 15:45:00,54.3,54.39,54.3,54.37,47668.0,41.261,41.3294,41.261,41.3142,47668.0
2020-01-15 15:50:00,54.38,54.44,54.35,54.38,90766.0,41.3218,41.3674,41.299,41.3218,90766.0
2020-01-15 15:55:00,54.39,54.44,54.36,54.41,164231.0,41.3294,41.3674,41.3066,41.3446,164231.0
2020-01-16 09:30:00,54.44,54.53,54.41,54.51,129910.0,41.3674,41.4358,41.3446,41.4206,129910.0
2020-01-16 09:35:00,54.53,54.63,54.52,54.56,56315.0,41.4358,41.5118,41.4282,41.4586,56315.0
2020-01-16 09:40:00,54.55,54.62,54.51,54.51,28680.0,41.451,41.5042,41.4206,41.4206,28680.0
2020-01-16 09:45:00,54.52,54.52,54.23,54.25,89852.0,41.4282,41.4282,41.2078,41.223,89852.0
2020-01-16 09:50:00,54.26,54.38,54.25,54.28,35644.0,41.2306,41.3218,41.223,41.2458,35644.0
2020-01-16 09:55:00,54.28,54.28,54.18,54.21,40029.0,41.2458,41.2458,41.1698,41.1926,40029.0
2020-01-16 10:00:00,54.21,54.36,54.21,54.23,25988.0,41.1926,41.3066,41.1926,41.2078,25988.0
2020-01-16 10:05:00,54.24,54.33,54.2,54.3,54434.0,41.2154,41.2838,41.185,41.261,54434.0
2020-01-16 10:10:00,54.3,54.39,54.26,54.39,51771.0,41.261,41.3294,41.2306,41.3294,51771.0
2020-01-16 10:15:00,54.39,54.44,54.37,54.38,43658.0,41.3294,41.3674,41.3142,41.3218,43658.0
2020-01-16 10:20:00,54.38,54.49,54.33,54.47,37426.0,41.3218,41.4054,41.2838,41.3902,37426.0
2020-01-16 10:25:00,54.48,54.53,54.43,54.49,40651.0,41.3978,41.4358,41.3598,41.4054,40651.0
2020-01-16 10:30:00,54.5,54.51,54.47,54.5,25193.0,41.413,41.4206,41.3902,41.413,25193.0
2020-01-16 10:35:00,54.5,54.56,54.43,54.45,170533.0,41.413,41.4586,41.3598,41.375,170533.0
2020-01-16 10:40:00,54.46,54.48,54.35,54.4,52522.0,41.3826,41.3978,41.299,41.337,52522.0
2020-01-16 10:45:00,54.4,54.43,54.37,54.38,23241.0,41.337,41.3598,41.3142,41.3218,23241.0
2020-01-16 10:50:00,54.38,54.39,54.32,54.34,30254.0,41.3218,41.3294,41.2762,41.2914,30254.0
2020-01-16 10:55:00,54.34,54.43,54.34,54.38,37043.0,41.2914,41.3598,41.2914,41.3218,37043.0
2020-01-16 11:00:00,54.38,54.39,54.31,54.35,31753.0,41.3218,41.3294,41.2686,41.299,31753.0
2020-01-16 11:05:00,54.34,54.36,54.32,54.33,22214.0,41.2914,41.3066,41.2762,41.2838,22214.0
2020-01-16 11:10:00,54.33,54.37,54.25,54.28,42472.0,41.2838,41.3142,41.223,41.2458,42472.0
2020-01-16 11:15:00,54.29,54.3,54.21,54.26,30213.0,41.2534,41.261,41.1926,41.2306,30213.0
2020-01-16 11:20:00,54.27,54.27,54.23,54.25,20811.0,41.2382,41.2382,41.2078,41.223,20811.0
2020-01-16 11:25:00,54.26,54.33,54.24,54.33,32370.0,41.2306,41.2838,41.2154,41.2838,32370.0
2020-01-16 11:30:00,54.33,54.37,54.32,54.33,26915.0,41.2838,41.3142,41.2762,41.2838,26915.0
2020-01-16 11:35:00,54.34,54.37,54.32,54.33,14859.0,41.2914,41.3142,41.2762,41.2838,14859.0
2020-01-16 11:40:00,54.33,54.34,54.29,54.31,34052.0,41.2838,41.2914,41.2534,41.2686,34052.0
2020-01-16 11:45:00,54.32,54.34,54.27,54.3,23006.0,41.2762,41.2914,41.2382,41.261,23006.0
2020-01-16 11:50:00,54.3,54.31,54.23,54.25,32066.0,41.261,41.2686,41.2078,41.223,32066.0
2020-01-16 11:55:00,54.24,54.33,54.24,54.29,35317.0,41.2154,41.2838,41.2154,41.2534,35317.0
2020-01-16 12:00:00,54.29,54.43,54.29,54.42,20647.0,41.2534,41.3598,41.2534,41.3522,20647.0
2020-01-16 12:05:00,54.43,54.44,54.38,54.43,39920.0,41.3598,41.3674,41.3218,41.3598,39920.0
2020-01-16 12:10:00,54.42,54.43,54.38,54.42,20254.0,41.3522,41.3598,41.3218,41.3522,20254.0
2020-01-16 12:15:00,54.42,54.43,54.39,54.39,14165.0,41.3522,41.3598,41.3294,41.3294,14165.0
2020-01-16 12:20:00,54.39,54.42,54.38,54.4,24309.0,41.3294,41.3522,41.3218,41.337,24309.0
2020-01-16 12:25:00,54.4,54.4,54.34,54.36,18142.0,41.337,41.337,41.2914,41.3066,18142.0
2020-01-16 12:30:00,54.37,54.42,54.36,54.41,17409.0,41.3142,41.3522,41.3066,41.3446,17409.0
2020-01-16 12:35:00,54.41,54.42,54.36,54.37,16355.0,41.3446,41.3522,41.3066,41.3142,16355.0
2020-01-16 12:40:00,54.37,54.38,54.34,54.35,12361.0,41.3142,41.3218,41.2914,41.299,12361.0
2020-01-16 12:45:00,54.34,54.36,54.34,54.35,19281.0,41.2914,41.3066,41.2914,41.299,19281.0
2020-01-16 12:50:00,54.36,54.43,54.33,54.4,25883.0,41.3066,41.3598,41.2838,41.337,25883.0
2020-01-16 12:55:00,54.39,54.4,54.33,54.36,18449.0,41.3294,41.337,41.2838,41.3066,18449.0
2020-01-16 13:00:00,54.35,54.39,54.35,54.38,23622.0,41.299,41.3294,41.299,41.3218,23622.0
2020-01-16 13:05:00,54.38,54.42,54.38,54.41,15881.0,41.3218,41.3522,41.3218,41.3446,15881.0
2020-01-16 13:10:00,54.41,54.45,54.37,54.43,34850.0,41.3446,41.375,41.3142,41.3598,34850.0
2020-01-16 13:15:00,54.44,54.49,54.44,54.48,19244.0,41.3674,41.4054,41.3674,41.3978,19244.0
2020-01-16 13:20:00,54.48,54.52,54.47,54.5,27086.0,41.3978,41.4282,41.3902,41.413,27086.0
2020-01-16 13:25:00,54.51,54.52,54.49,54.5,20050.0,41.4206,41.4282,41.4054,41.413,20050.0
2020-01-16 13:30:00,54.5,54.51,54.48,54.51,17790.0,41.413,41.4206,41.3978,41.4206,17790.0
2020-01-16 13:35:00,54.5,54.54,54.5,54.53,26003.0,41.413,41.4434,41.413,41.4358,26003.0
2020-01-16 13:40:00,54.53,54.58,54.5,54.52,58858.0,41.4358,41.4738,41.413,41.4282,58858.0
2020-01-16 13:45:00,54.52,54.53,54.48,54.48,10451.0,41.4282,41.4358,41.3978,41.3978,10451.0
2020-01-16 13:50:00,54.48,54.5,54.46,54.46,13700.0,41.3978,41.413,41.3826,41.3826,13700.0
2020-01-16 13:55:00,54.45,54.49,54.45,54.48,13745.0,41.375,41.4054,41.375,41.3978,13745.0
2020-01-16 14:00:00,54.48,54.48,54.43,54.44,19897.0,41.3978,41.3978,41.3598,41.3674,19897.0
2020-01-16 14:05:00,54.43,54.46,54.43,54.43,13918.0,41.3598,41.3826,41.3598,41.3598,13918.0
2020-01-16 14:10:00,54.43,54.46,54.42,54.46,8411.0,41.3598,41.3826,41.3522,41.3826,8411.0
2020-01-16 14:15:00,54.46,54.51,54.46,54.51,26289.0,41.3826,41.4206,41.3826,41.4206,26289.0
2020-01-16 14:20:00,54.5,54.5,54.46,54.48,15056.0,41.413,41.413,41.3826,41.3978,15056.0
2020-01-16 14:25:00,54.49,54.49,54.45,54.45,14459.0,41.4054,41.4054,41.375,41.375,14459.0
2020-01-16 14:30:00,54.45,54.47,54.44,54.45,13252.0,41.375,41.3902,41.3674,41.375,13252.0
2020-01-16 14:35:00,54.45,54.46,54.41,54.41,11763.0,41.375,41.3826,41.3446,41.3446,11763.0
2020-01-16 14:40:00,54.4,54.43,54.37,54.38,39409.0,41.337,41.3598,41.3142,41.3218,39409.0
2020-01-16 14:45:00,54.38,54.39,54.35,54.37,19447.0,41.3218,41.3294,41.299,41.3142,19447.0
2020-01-16 14:50:00,54.38,54.4,54.37,54.39,11843.0,41.3218,41.337,41.3142,41.3294,11843.0
2020-01-16 14:55:00,54.38,54.43,54.38,54.39,18702.0,41.3218,41.3598,41.3218,41.3294,18702.0
2020-01-16 15:00:00,54.39,54.4,54.37,54.38,16915.0,41.3294,41.337,41.3142,41.3218,16915.0
2020-01-16 15:05:00,54.39,54.39,54.33,54.33,32148.0,41.3294,41.3294,41.2838,41.2838,32148.0
2020-01-16 15:10:00,54.33,54.34,54.3,54.32,27729.0,41.2838,41.2914,41.261,41.2762,27729.0
2020-01-16 15:15:00,54.32,54.33,54.27,54.29,16750.0,41.2762,41.2838,41.2382,41.2534,16750.0
2020-01-16 15:20:00,54.28,54.29,54.26,54.28,14855.0,41.2458,41.2534,41.2306,41.2458,14855.0
2020-01-16 15:25:00,54.27,54.28,54.25,54.28,25657.0,41.2382,41.2458,41.223,41.2458,25657.0
2020-01-16 15:30:00,54.28,54.35,54.26,54.35,41989.0,41.2458,41.299,41.2306,41.299,41989.0
2020-01-16 15:35:00,54.35,54.39,54.34,54.36,121108.0,41.299,41.3294,41.2914,41.3066,121108.0
2020-01-16 15:40:00,54.36,54.4,54.36,54.4,148145.0,41.3066,41.337,41.3066,41.337,148145.0
2020-01-16 15:45:00,54.4,54.43,54.33,54.34,64598.0,41.337,41.3598,41.2838,41.2914,64598.0
2020-01-16 15:50:00,54.34,54.37,54.22,54.37,167369.0,41.2914,41.3142,41.2002,41.3142,167369.0
2020-01-16 15:55:00,54.37,54.44,54.26,54.43,264161.0,41.3142,41.3674,41.2306,41.3598,264161.0
2020-01-17 09:30:00,54.69,54.7,54.49,54.55,426941.0,41.5574,41.565,41.4054,41.451,426941.0
2020-01-17 09:35:00,54.57,54.66,54.48,54.48,34616.0,41.4662,41.5346,41.3978,41.3978,34616.0
2020-01-17 09:40:00,54.49,54.65,54.49,54.55,43531.0,41.4054,41.527,41.4054,41.451,43531.0
2020-01-17 09:45:00,54.56,54.57,54.5,54.54,28979.0,41.4586,41.4662,41.413,41.4434,28979.0
2020-01-17 09:50:00,54.53,54.63,54.5,54.55,92261.0,41.4358,41.5118,41.413,41.451,92261.0
2020-01-17 09:55:00,54.56,54.56,54.37,54.41,94516.0,41.4586,41.4586,41.3142,41.3446,94516.0
2020-01-17 10:00:00,54.39,54.49,54.36,54.46,45210.0,41.3294,41.4054,41.3066,41.3826,45210.0
2020-01-17 10:05:00,54.47,54.5,54.41,54.44,53383.0,41.3902,41.413,41.3446,41.3674,53383.0
2020-01-17 10:10:00,54.45,54.54,54.45,54.51,37778.0,41.375,41.4434,41.375,41.4206,37778.0
2020-01-17 10:15:00,54.51,54.64,54.5,54.64,66744.0,41.4206,41.5194,41.413,41.5194,66744.0
2020-01-17 10:20:00,54.64,54.7,54.63,54.68,105027.0,41.5194,41.565,41.5118,41.5498,105027.0
2020-01-17 10:25:00,54.68,54.7,54.64,54.65,31071.0,41.5498,41.565,41.5194,41.527,31071.0
2020-01-17 10:30:00,54.65,54.73,54.64,54.66,113073.0,41.527,41.5878,41.5194,41.5346,113073.0
2020-01-17 10:35:00,54.66,54.7,54.6,54.7,34515.0,41.5346,41.565,41.489,41.565,34515.0
2020-01-17 10:40:00,54.69,54.7,54.64,54.64,45811.0,41.5574,41.565,41.5194,41.5194,45811.0
2020-01-17 10:45:00,54.65,54.67,54.62,54.64,43034.0,41.527,41.5422,41.5042,41.5194,43034.0
2020-01-17 10:50:00,54.65,54.69,54.62,54.68,82089.0,41.527,41.5574,41.5042,41.5498,82089.0
2020-01-17 10:55:00,54.69,54.7,54.63,54.67,81920.0,41.5574,41.565,41.5118,41.5422,81920.0
2020-01-17 11:00:00,54.68,54.79,54.67,54.78,134677.0,41.5498,41.6334,41.5422,41.6258,134677.0
2020-01-17 11:05:00,54.78,54.79,54.74,54.79,39710.0,41.6258,41.6334,41.5954,41.6334,39710.0
2020-01-17 11:10:00,54.79,54.79,54.64,54.64,52482.0,41.6334,41.6334,41.5194,41.5194,52482.0
2020-01-17 11:15:00,54.66,54.66,54.59,54.61,21548.0,41.5346,41.5346,41.4814,41.4966,21548.0
2020-01-17 11:20:00,54.61,54.61,54.51,54.55,34867.0,41.4966,41.4966,41.4206,41.451,34867.0
2020-01-17 11:25:00,54.55,54.61,54.54,54.58,21707.0,41.451,41.4966,41.4434,41.4738,21707.0
2020-01-17 11:30:00,54.58,54.63,54.57,54.6,14315.0,41.4738,41.5118,41.4662,41.489,14315.0
2020-01-17 11:35:00,54.59,54.62,54.57,54.62,23790.0,41.4814,41.5042,41.4662,41.5042,23790.0
2020-01-17 11:40:00,54.62,54.64,54.61,54.64,17591.0,41.5042,41.5194,41.4966,41.5194,17591.0
2020-01-17 11:45:00,54.64,54.65,54.6,54.65,24163.0,41.5194,41.527,41.489,41.527,24163.0
2020-01-17 11:50:00,54.66,54.7,54.64,54.69,33091.0,41.5346,41.565,41.5194,41.5574,33091.0
2020-01-17 11:55:00,54.69,54.74,54.68,54.73,24593.0,41.5574,41.5954,41.5498,41.5878,24593.0
2020-01-17 12:00:00,54.73,54.73,54.64,54.66,15769.0,41.5878,41.5878,41.5194,41.5346,15769.0
2020-01-17 12:05:00,54.66,54.66,54.61,54.62,14051.0,41.5346,41.5346,41.4966,41.5042,14051.0
2020-01-17 12:10:00,54.63,54.65,54.62,54.64,19879.0,41.5118,41.527,41.5042,41.5194,19879.0
2020-01-17 12:15:00,54.63,54.65,54.61,54.63,23517.0,41.5118,41.527,41.4966,41.5118,23517.0
2020-01-17 12:20:00,54.64,54.68,54.62,54.66,17239.0,41.5194,41.5498,41.5042,41.5346,17239.0
2020-01-17 12:25:00,54.67,54.67,54.63,54.64,22194.0,41.5422,41.5422,41.5118,41.5194,22194.0
2020-01-17 12:30:00,54.64,54.67,54.63,54.66,8800.0,41.5194,41.5422,41.5118,41.5346,8800.0
2020-01-17 12:35:00,54.67,54.69,54.66,54.69,12954.0,41.5422,41.5574,41.5346,41.5574,12954.0
2020-01-17 12:40:00,54.68,54.69,54.66,54.69,8927.0,41.5498,41.5574,41.5346,41.5574,8927.0
2020-01-17 12:45:00,54.69,54.69,54.67,54.68,21219.0,41.5574,41.5574,41.5422,41.5498,21219.0
2020-01-17 12:50:00,54.68,54.68,54.64,54.66,26712.0,41.5498,41.5498,41.5194,41.5346,26712.0
2020-01-17 12:55:00,54.65,54.66,54.63,54.64,13161.0,41.527,41.5346,41.5118,41.5194,13161.0
2020-01-17 13:00:00,54.64,54.67,54.62,54.66,18355.0,41.5194,41.5422,41.5042,41.5346,18355.0
2020-01-17 13:05:00,54.65,54.67,54.64,54.66,12152.0,41.527,41.5422,41.5194,41.5346,12152.0
2020-01-17 13:10:00,54.66,54.7,54.66,54.7,23003.0,41.5346,41.565,41.5346,41.565,23003.0
2020-01-17 13:15:00,54.71,54.73,54.7,54.73,31263.0,41.5726,41.5878,41.565,41.5878,31263.0
2020-01-17 13:20:00,54.73,54.73,54.7,54.7,9128.0,41.5878,41.5878,41.565,41.565,9128.0
2020-01-17 13:25:00,54.7,54.71,54.62,54.63,21985.0,41.565,41.5726,41.5042,41.5118,21985.0
2020-01-17 13:30:00,54.63,54.63,54.58,54.6,30796.0,41.5118,41.5118,41.4738,41.489,30796.0
2020-01-17 13:35:00,54.6,54.61,54.58,54.59,12012.0,41.489,41.4966,41.4738,41.4814,12012.0
2020-01-17 13:40:00,54.58,54.66,54.58,54.65,27666.0,41.4738,41.5346,41.4738,41.527,27666.0
2020-01-17 13:45:00,54.65,54.65,54.58,54.59,36953.0,41.527,41.527,41.4738,41.4814,36953.0
2020-01-17 13:50:00,54.59,54.63,54.59,54.6,26816.0,41.4814,41.5118,41.4814,41.489,26816.0
2020-01-17 13:55:00,54.6,54.6,54.57,54.58,9566.0,41.489,41.489,41.4662,41.4738,9566.0
2020-01-17 14:00:00,54.58,54.6,54.58,54.58,8667.0,41.4738,41.489,41.4738,41.4738,8667.0
2020-01-17 14:05:00,54.59,54.59,54.53,54.55,18018.0,41.4814,41.4814,41.4358,41.451,18018.0
2020-01-17 14:10:00,54.55,54.57,54.54,54.56,13568.0,41.451,41.4662,41.4434,41.4586,13568.0
2020-01-17 14:15:00,54.56,54.58,54.54,54.56,21516.0,41.4586,41.4738,41.4434,41.4586,21516.0
2020-01-17 14:20:00,54.55,54.57,54.51,54.52,16178.0,41.451,41.4662,41.4206,41.4282,16178.0
2020-01-17 14:25:00,54.52,54.54,54.51,54.53,13095.0,41.4282,41.4434,41.4206,41.4358,13095.0
2020-01-17 14:30:00,54.53,54.53,54.48,54.5,25924.0,41.4358,41.4358,41.3978,41.413,25924.0
2020-01-17 14:35:00,54.5,54.5,54.45,54.48,24837.0,41.413,41.413,41.375,41.3978,24837.0
2020-01-17 14:40:00,54.49,54.49,54.42,54.44,18865.0,41.4054,41.4054,41.3522,41.3674,18865.0
2020-01-17 14:45:00,54.45,54.48,54.43,54.44,15008.0,41.375,41.3978,41.3598,41.3674,15008.0
2020-01-17 14:50:00,54.44,54.46,54.42,54.44,22980.0,41.3674,41.3826,41.3522,41.3674,22980.0
2020-01-17 14:55:00,54.44,54.47,54.43,54.47,12047.0,41.3674,41.3902,41.3598,41.3902,12047.0
2020-01-17 15:00:00,54.47,54.47,54.41,54.41,25433.0,41.3902,41.3902,41.3446,41.3446,25433.0
2020-01-17 15:05:00,54.41,54.42,54.35,54.41,37770.0,41.3446,41.3522,41.299,41.3446,37770.0
2020-01-17 15:10:00,54.4,54.43,54.39,54.43,14665.0,41.337,41.3598,41.3294,41.3598,14665.0
2020-01-17 15:15:00,54.43,54.44,54.4,54.43,33231.0,41.3598,41.3674,41.337,41.3598,33231.0
2020-01-17 15:20:00,54.44,54.45,54.42,54.42,21082.0,41.3674,41.375,41.3522,41.3522,21082.0
2020-01-17 15:25:00,54.42,54.44,54.41,54.44,22627.0,41.3522,41.3674,41.3446,41.3674,22627.0
2020-01-17 15:30:00,54.44,54.48,54.43,54.45,39622.0,41.3674,41.3978,41.3598,41.375,39622.0
2020-01-17 15:35:00,54.44,54.46,54.41,54.44,19072.0,41.3674,41.3826,41.3446,41.3674,19072.0
2020-01-17 15:40:00,54.44,54.46,54.41,54.45,39833.0,41.3674,41.3826,41.3446,41.375,39833.0
2020-01-17 15:45:00,54.44,54.48,54.42,54.46,87873.0,41.3674,41.3978,41.3522,41.3826,87873.0
2020-01-17 15:50:00,54.46,54.47,54.41,54.46,106310.0,41.3826,41.3902,41.3446,41.3826,106310.0
2020-01-17 15:55:00,54.46,54.46,54.32,54.41,391084.0,41.3826,41.3826,41.2762,41.3446,391084.0
2020-01-21 09:30:00,54.39,54.39,54.14,54.19,196683.0,41.3294,41.3294,41.1394,41.1774,196683.0
2020-01-21 09:35:00,54.2,54.21,54.05,54.07,77757.0,41.185,41.1926,41.0711,41.0863,77757.0
2020-01-21 09:40:00,54.09,54.1,53.92,53.93,58684.0,41.1015,41.1091,40.9723,40.9799,58684.0
2020-01-21 09:45:00,53.93,53.97,53.89,53.91,52544.0,40.9799,41.0103,40.9495,40.9647,52544.0
2020-01-21 09:50:00,53.91,53.96,53.86,53.87,45447.0,40.9647,41.0027,40.9267,40.9343,45447.0
2020-01-21 09:55:00,53.87,53.89,53.77,53.8,73349.0,40.9343,40.9495,40.8583,40.8811,73349.0
2020-01-21 10:00:00,53.8,53.81,53.71,53.74,75752.0,40.8811,40.8887,40.8127,40.8355,75752.0
2020-01-21 10:05:00,53.74,53.78,53.72,53.76,34257.0,40.8355,40.8659,40.8203,40.8507,34257.0
2020-01-21 10:10:00,53.77,53.82,53.67,53.71,60467.0,40.8583,40.8963,40.7823,40.8127,60467.0
2020-01-21 10:15:00,53.7,53.71,53.54,53.56,62347.0,40.8051,40.8127,40.6835,40.6987,62347.0
2020-01-21 10:20:00,53.56,53.57,53.48,53.5,107832.0,40.6987,40.7063,40.6379,40.6531,107832.0
2020-01-21 10:25:00,53.5,53.53,53.46,53.5,156806.0,40.6531,40.6759,40.6227,40.6531,156806.0
2020-01-21 10:30:00,53.5,53.62,53.5,53.55,93711.0,40.6531,40.7443,40.6531,40.6911,93711.0
2020-01-21 10:35:00,53.55,53.6,53.53,53.54,54059.0,40.6911,40.7291,40.6759,40.6835,54059.0
2020-01-21 10:40:00,53.54,53.59,53.52,53.56,41698.0,40.6835,40.7215,40.6683,40.6987,41698.0
2020-01-21 10:45:00,53.55,53.61,53.53,53.59,54651.0,40.6911,40.7367,40.6759,40.7215,54651.0
2020-01-21 10:50:00,53.6,53.69,53.55,53.68,40156.0,40.7291,40.7975,40.6911,40.7899,40156.0
2020-01-21 10:55:00,53.67,53.83,53.66,53.8,59887.0,40.7823,40.9039,40.7747,40.8811,59887.0
2020-01-21 11:00:00,53.8,53.83,53.78,53.82,27378.0,40.8811,40.9039,40.8659,40.8963,27378.0
2020-01-21 11:05:00,53.82,53.95,53.82,53.93,36216.0,40.8963,40.9951,40.8963,40.9799,36216.0
2020-01-21 11:10:00,53.93,53.93,53.87,53.88,27176.0,40.9799,40.9799,40.9343,40.9419,27176.0
2020-01-21 11:15:00,53.87,53.91,53.85,53.86,27187.0,40.9343,40.9647,40.9191,40.9267,27187.0
2020-01-21 11:20:00,53.87,53.89,53.83,53.87,29843.0,40.9343,40.9495,40.9039,40.9343,29843.0
2020-01-21 11:25:00,53.88,53.93,53.85,53.9,42620.0,40.9419,40.9799,40.9191,40.9571,42620.0
2020-01-21 11:30:00,53.9,53.98,53.85,53.95,43182.0,40.9571,41.0179,40.9191,40.9951,43182.0
2020-01-21 11:35:00,53.95,54.02,53.95,53.99,34326.0,40.9951,41.0483,40.9951,41.0255,34326.0
2020-01-21 11:40:00,53.99,54.08,53.98,54.01,80821.0,41.0255,41.0939,41.0179,41.0407,80821.0
2020-01-21 11:45:00,54.0,54.06,53.97,54.05,26310.0,41.0331,41.0787,41.0103,41.0711,26310.0
2020-01-21 11:50:00,54.05,54.12,53.99,54.12,47283.0,41.0711,41.1243,41.0255,41.1243,47283.0
2020-01-21 11:55:00,54.13,54.13,54.02,54.03,34705.0,41.1319,41.1319,41.0483,41.0559,34705.0
2020-01-21 12:00:00,54.02,54.02,53.98,54.0,19527.0,41.0483,41.0483,41.0179,41.0331,19527.0
2020-01-21 12:05:00,54.0,54.01,53.99,54.0,9548.0,41.0331,41.0407,41.0255,41.0331,9548.0
2020-01-21 12:10:00,53.99,54.0,53.97,53.98,13042.0,41.0255,41.0331,41.0103,41.0179,13042.0
2020-01-21 12:15:00,53.97,54.0,53.97,53.99,16104.0,41.0103,41.0331,41.0103,41.0255,16104.0
2020-01-21 12:20:00,53.98,54.08,53.98,54.08,24521.0,41.0179,41.0939,41.0179,41.0939,24521.0
2020-01-21 12:25:00,54.07,54.07,54.03,54.05,22669.0,41.0863,41.0863,41.0559,41.0711,22669.0
2020-01-21 12:30:00,54.06,54.11,54.03,54.08,14035.0,41.0787,41.1167,41.0559,41.0939,14035.0
2020-01-21 12:35:00,54.08,54.13,54.07,54.1,29858.0,41.0939,41.1319,41.0863,41.1091,29858.0
2020-01-21 12:40:00,54.1,54.13,54.07,54.09,32823.0,41.1091,41.1319,41.0863,41.1015,32823.0
2020-01-21 12:45:00,54.09,54.1,54.04,54.09,14606.0,41.1015,41.1091,41.0635,41.1015,14606.0
2020-01-21 12:50:00,54.09,54.11,54.06,54.07,13337.0,41.1015,41.1167,41.0787,41.0863,13337.0
2020-01-21 12:55:00,54.07,54.09,54.05,54.07,16096.0,41.0863,41.1015,41.0711,41.0863,16096.0
2020-01-21 13:00:00,54.07,54.09,54.06,54.08,17303.0,41.0863,41.1015,41.0787,41.0939,17303.0
2020-01-21 13:05:00,54.08,54.11,54.07,54.11,20723.0,41.0939,41.1167,41.0863,41.1167,20723.0
2020-01-21 13:10:00,54.1,54.12,54.09,54.12,18101.0,41.1091,41.1243,41.1015,41.1243,18101.0
2020-01-21 13:15:00,54.12,54.13,54.02,54.05,29734.0,41.1243,41.1319,41.0483,41.0711,29734.0
2020-01-21 13:20:00,54.04,54.04,53.99,54.02,14060.0,41.0635,41.0635,41.0255,41.0483,14060.0
2020-01-21 13:25:00,54.03,54.04,54.0,54.03,9897.0,41.0559,41.0635,41.0331,41.0559,9897.0
2020-01-21 13:30:00,54.02,54.04,53.96,54.03,25905.0,41.0483,41.0635,41.0027,41.0559,25905.0
2020-01-21 13:35:00,54.03,54.04,53.98,54.01,16901.0,41.0559,41.0635,41.0179,41.0407,16901.0
2020-01-21 13:40:00,54.0,54.01,53.97,53.97,13887.0,41.0331,41.0407,41.0103,41.0103,13887.0
2020-01-21 13:45:00,53.98,54.0,53.96,53.98,18309.0,41.0179,41.0331,41.0027,41.0179,18309.0
2020-01-21 13:50:00,53.97,53.99,53.94,53.99,28415.0,41.0103,41.0255,40.9875,41.0255,28415.0
2020-01-21 13:55:00,53.99,54.03,53.98,53.98,14799.0,41.0255,41.0559,41.0179,41.0179,14799.0
2020-01-21 14:00:00,53.98,54.07,53.97,54.04,34548.0,41.0179,41.0863,41.0103,41.0635,34548.0
2020-01-21 14:05:00,54.03,54.04,54.0,54.04,27069.0,41.0559,41.0635,41.0331,41.0635,27069.0
2020-01-21 14:10:00,54.03,54.04,54.02,54.03,17127.0,41.0559,41.0635,41.0483,41.0559,17127.0
2020-01-21 14:15:00,54.04,54.04,53.99,53.99,18287.0,41.0635,41.0635,41.0255,41.0255,18287.0
2020-01-21 14:20:00,54.0,54.0,53.94,53.94,15772.0,41.0331,41.0331,40.9875,40.9875,15772.0
2020-01-21 14:25:00,53.93,53.95,53.91,53.92,32515.0,40.9799,40.9951,40.9647,40.9723,32515.0
2020-01-21 14:30:00,53.92,54.0,53.91,53.99,25301.0,40.9723,41.0331,40.9647,41.0255,25301.0
2020-01-21 14:35:00,53.99,54.04,53.96,54.04,27240.0,41.0255,41.0635,41.0027,41.0635,27240.0
2020-01-21 14:40:00,54.04,54.09,54.03,54.08,23085.0,41.0635,41.1015,41.0559,41.0939,23085.0
2020-01-21 14:45:00,54.08,54.1,54.06,54.1,29797.0,41.0939,41.1091,41.0787,41.1091,29797.0
2020-01-21 14:50:00,54.09,54.09,54.05,54.08,27459.0,41.1015,41.1015,41.0711,41.0939,27459.0
2020-01-21 14:55:00,54.09,54.14,54.03,54.08,93644.0,41.1015,41.1394,41.0559,41.0939,93644.0
2020-01-21 15:00:00,54.09,54.14,53.9,53.93,336898.0,41.1015,41.1394,40.9571,40.9799,336898.0
2020-01-21 15:05:00,53.92,53.93,53.73,53.78,166113.0,40.9723,40.9799,40.8279,40.8659,166113.0
2020-01-21 15:10:00,53.78,53.97,53.74,53.93,101597.0,40.8659,41.0103,40.8355,40.9799,101597.0
2020-01-21 15:15:00,53.93,53.96,53.89,53.92,112046.0,40.9799,41.0027,40.9495,40.9723,112046.0
2020-01-21 15:20:00,53.92,54.06,53.9,54.03,94643.0,40.9723,41.0787,40.9571,41.0559,94643.0
2020-01-21 15:25:00,54.03,54.04,53.9,53.9,61263.0,41.0559,41.0635,40.9571,40.9571,61263.0
2020-01-21 15:30:00,53.9,53.94,53.9,53.92,41551.0,40.9571,40.9875,40.9571,40.9723,41551.0
2020-01-21 15:35:00,53.93,53.93,53.88,53.89,41056.0,40.9799,40.9799,40.9419,40.9495,41056.0
2020-01-21 15:40:00,53.89,53.89,53.86,53.87,62532.0,40.9495,40.9495,40.9267,40.9343,62532.0
2020-01-21 15:45:00,53.88,53.91,53.87,53.89,71831.0,40.9419,40.9647,40.9343,40.9495,71831.0
2020-01-21 15:50:00,53.89,53.92,53.85,53.87,180721.0,40.9495,40.9723,40.9191,40.9343,180721.0
2020-01-21 15:55:00,53.87,53.93,53.85,53.86,224376.0,40.9343,40.9799,40.9191,40.9267,224376.0
2020-01-22 09:30:00,53.73,54.01,53.73,53.96,125918.0,40.8279,41.0407,40.8279,41.0027,125918.0
2020-01-22 09:35:00,53.99,54.0,53.89,53.95,23120.0,41.0255,41.0331,40.9495,40.9951,23120.0
2020-01-22 09:40:00,53.93,53.97,53.88,53.96,23025.0,40.9799,41.0103,40.9419,41.0027,23025.0
2020-01-22 09:45:00,53.97,53.98,53.92,53.96,29504.0,41.0103,41.0179,40.9723,41.0027,29504.0
2020-01-22 09:50:00,53.96,53.98,53.89,53.98,34126.0,41.0027,41.0179,40.9495,41.0179,34126.0
2020-01-22 09:55:00,53.99,54.04,53.96,53.96,34442.0,41.0255,41.0635,41.0027,41.0027,34442.0
2020-01-22 10:00:00,53.96,54.02,53.93,53.98,27498.0,41.0027,41.0483,40.9799,41.0179,27498.0
2020-01-22 10:05:00,53.98,54.03,53.94,54.0,25917.0,41.0179,41.0559,40.9875,41.0331,25917.0
2020-01-22 10:10:00,53.99,54.0,53.89,53.89,31440.0,41.0255,41.0331,40.9495,40.9495,31440.0
2020-01-22 10:15:00,53.88,53.93,53.88,53.92,15487.0,40.9419,40.9799,40.9419,40.9723,15487.0
2020-01-22 10:20:00,53.91,53.98,53.88,53.93,23740.0,40.9647,41.0179,40.9419,40.9799,23740.0
2020-01-22 10:25:00,53.93,53.96,53.92,53.95,15024.0,40.9799,41.0027,40.9723,40.9951,15024.0
2020-01-22 10:30:00,53.95,54.0,53.93,53.97,22547.0,40.9951,41.0331,40.9799,41.0103,22547.0
2020-01-22 10:35:00,53.97,53.99,53.92,53.95,29113.0,41.0103,41.0255,40.9723,40.9951,29113.0
2020-01-22 10:40:00,53.95,53.99,53.94,53.97,13563.0,40.9951,41.0255,40.9875,41.0103,13563.0
2020-01-22 10:45:00,53.97,53.97,53.87,53.88,34146.0,41.0103,41.0103,40.9343,40.9419,34146.0
2020-01-22 10:50:00,53.88,53.89,53.83,53.86,20509.0,40.9419,40.9495,40.9039,40.9267,20509.0
2020-01-22 10:55:00,53.86,53.88,53.8,53.81,21095.0,40.9267,40.9419,40.8811,40.8887,21095.0
2020-01-22 11:00:00,53.81,53.88,53.8,53.85,16676.0,40.8887,40.9419,40.8811,40.9191,16676.0
2020-01-22 11:05:00,53.86,53.91,53.85,53.91,19791.0,40.9267,40.9647,40.9191,40.9647,19791.0
2020-01-22 11:10:00,53.92,53.92,53.85,53.86,21742.0,40.9723,40.9723,40.9191,40.9267,21742.0
2020-01-22 11:15:00,53.85,53.88,53.82,53.84,22887.0,40.9191,40.9419,40.8963,40.9115,22887.0
2020-01-22 11:20:00,53.84,53.85,53.8,53.83,15217.0,40.9115,40.9191,40.8811,40.9039,15217.0
2020-01-22 11:25:00,53.83,53.87,53.83,53.85,22839.0,40.9039,40.9343,40.9039,40.9191,22839.0
2020-01-22 11:30:00,53.85,53.88,53.82,53.82,20672.0,40.9191,40.9419,40.8963,40.8963,20672.0
2020-01-22 11:35:00,53.83,53.83,53.76,53.8,20164.0,40.9039,40.9039,40.8507,40.8811,20164.0
2020-01-22 11:40:00,53.8,53.82,53.77,53.8,16549.0,40.8811,40.8963,40.8583,40.8811,16549.0
2020-01-22 11:45:00,53.8,53.82,53.78,53.79,20758.0,40.8811,40.8963,40.8659,40.8735,20758.0
2020-01-22 11:50:00,53.79,53.84,53.78,53.81,15044.0,40.8735,40.9115,40.8659,40.8887,15044.0
2020-01-22 11:55:00,53.8,53.81,53.78,53.8,8434.0,40.8811,40.8887,40.8659,40.8811,8434.0
2020-01-22 12:00:00,53.8,53.81,53.72,53.72,28218.0,40.8811,40.8887,40.8203,40.8203,28218.0
2020-01-22 12:05:00,53.73,53.74,53.69,53.73,13491.0,40.8279,40.8355,40.7975,40.8279,13491.0
2020-01-22 12:10:00,53.73,53.77,53.71,53.71,19495.0,40.8279,40.8583,40.8127,40.8127,19495.0
2020-01-22 12:15:00,53.71,53.76,53.7,53.75,12306.0,40.8127,40.8507,40.8051,40.8431,12306.0
2020-01-22 12:20:00,53.74,53.79,53.74,53.77,10840.0,40.8355,40.8735,40.8355,40.8583,10840.0
2020-01-22 12:25:00,53.78,53.79,53.76,53.78,11951.0,40.8659,40.8735,40.8507,40.8659,11951.0
2020-01-22 12:30:00,53.78,53.8,53.76,53.79,11959.0,40.8659,40.8811,40.8507,40.8735,11959.0
2020-01-22 12:35:00,53.78,53.8,53.77,53.79,11453.0,40.8659,40.8811,40.8583,40.8735,11453.0
2020-01-22 12:40:00,53.79,53.81,53.79,53.8,14275.0,40.8735,40.8887,40.8735,40.8811,14275.0
2020-01-22 12:45:00,53.8,53.82,53.77,53.78,8485.0,40.8811,40.8963,40.8583,40.8659,8485.0
2020-01-22 12:50:00,53.78,53.81,53.76,53.81,14767.0,40.8659,40.8887,40.8507,40.8887,14767.0
2020-01-22 12:55:00,53.81,53.86,53.81,53.82,28080.0,40.8887,40.9267,40.8887,40.8963,28080.0
2020-01-22 13:00:00,53.82,53.82,53.79,53.81,14201.0,40.8963,40.8963,40.8735,40.8887,14201.0
2020-01-22 13:05:00,53.81,53.84,53.79,53.8,110408.0,40.8887,40.9115,40.8735,40.8811,110408.0
2020-01-22 13:10:00,53.8,53.8,53.72,53.77,34379.0,40.8811,40.8811,40.8203,40.8583,34379.0
2020-01-22 13:15:00,53.76,53.79,53.72,53.78,42633.0,40.8507,40.8735,40.8203,40.8659,42633.0
2020-01-22 13:20:00,53.78,53.78,53.75,53.78,17342.0,40.8659,40.8659,40.8431,40.8659,17342.0
2020-01-22 13:25:00,53.77,53.8,53.73,53.73,32025.0,40.8583,40.8811,40.8279,40.8279,32025.0
2020-01-22 13:30:00,53.74,53.75,53.65,53.7,42474.0,40.8355,40.8431,40.7671,40.8051,42474.0
2020-01-22 13:35:00,53.69,53.75,53.66,53.74,25539.0,40.7975,40.8431,40.7747,40.8355,25539.0
2020-01-22 13:40:00,53.74,53.75,53.67,53.68,13370.0,40.8355,40.8431,40.7823,40.7899,13370.0
2020-01-22 13:45:00,53.68,53.7,53.66,53.68,18475.0,40.7899,40.8051,40.7747,40.7899,18475.0
2020-01-22 13:50:00,53.68,53.71,53.66,53.67,25037.0,40.7899,40.8127,40.7747,40.7823,25037.0
2020-01-22 13:55:00,53.66,53.68,53.61,53.61,16509.0,40.7747,40.7899,40.7367,40.7367,16509.0
2020-01-22 14:00:00,53.61,53.65,53.61,53.63,22011.0,40.7367,40.7671,40.7367,40.7519,22011.0
2020-01-22 14:05:00,53.63,53.66,53.62,53.66,15007.0,40.7519,40.7747,40.7443,40.7747,15007.0
2020-01-22 14:10:00,53.66,53.67,53.62,53.64,19887.0,40.7747,40.7823,40.7443,40.7595,19887.0
2020-01-22 14:15:00,53.64,53.67,53.63,53.67,9450.0,40.7595,40.7823,40.7519,40.7823,9450.0
2020-01-22 14:20:00,53.66,53.76,53.66,53.76,23156.0,40.7747,40.8507,40.7747,40.8507,23156.0
2020-01-22 14:25:00,53.76,53.77,53.74,53.76,10208.0,40.8507,40.8583,40.8355,40.8507,10208.0
2020-01-22 14:30:00,53.76,53.77,53.73,53.74,11623.0,40.8507,40.8583,40.8279,40.8355,11623.0
2020-01-22 14:35:00,53.73,53.74,53.7,53.72,12076.0,40.8279,40.8355,40.8051,40.8203,12076.0
2020-01-22 14:40:00,53.71,53.74,53.7,53.71,10352.0,40.8127,40.8355,40.8051,40.8127,10352.0
2020-01-22 14:45:00,53.7,53.72,53.68,53.7,15353.0,40.8051,40.8203,40.7899,40.8051,15353.0
2020-01-22 14:50:00,53.7,53.75,53.69,53.75,9112.0,40.8051,40.8431,40.7975,40.8431,9112.0
2020-01-22 14:55:00,53.76,53.79,53.74,53.76,37256.0,40.8507,40.8735,40.8355,40.8507,37256.0
2020-01-22 15:00:00,53.75,53.76,53.71,53.73,15130.0,40.8431,40.8507,40.8127,40.8279,15130.0
2020-01-22 15:05:00,53.72,53.77,53.72,53.77,19469.0,40.8203,40.8583,40.8203,40.8583,19469.0
2020-01-22 15:10:00,53.77,53.79,53.75,53.76,13112.0,40.8583,40.8735,40.8431,40.8507,13112.0
2020-01-22 15:15:00,53.77,53.78,53.69,53.72,22431.0,40.8583,40.8659,40.7975,40.8203,22431.0
2020-01-22 15:20:00,53.71,53.72,53.63,53.65,23124.0,40.8127,40.8203,40.7519,40.7671,23124.0
2020-01-22 15:25:00,53.65,53.69,53.64,53.69,25245.0,40.7671,40.7975,40.7595,40.7975,25245.0
2020-01-22 15:30:00,53.68,53.75,53.68,53.72,20189.0,40.7899,40.8431,40.7899,40.8203,20189.0
2020-01-22 15:35:00,53.73,53.74,53.67,53.68,27364.0,40.8279,40.8355,40.7823,40.7899,27364.0
2020-01-22 15:40:00,53.66,53.67,53.53,53.54,57749.0,40.7747,40.7823,40.6759,40.6835,57749.0
2020-01-22 15:45:00,53.54,53.59,53.53,53.55,76858.0,40.6835,40.7215,40.6759,40.6911,76858.0
2020-01-22 15:50:00,53.55,53.56,53.41,53.42,233375.0,40.6911,40.6987,40.5847,40.5923,233375.0
2020-01-22 15:55:00,53.43,53.46,53.4,53.42,338664.0,40.5999,40.6227,40.5771,40.5923,338664.0
2020-01-23 09:30:00,53.32,53.36,53.1,53.11,136254.0,40.5164,40.5467,40.3492,40.3568,136254.0
2020-01-23 09:35:00,53.1,53.12,52.83,52.88,112547.0,40.3492,40.3644,40.144,40.182,112547.0
2020-01-23 09:40:00,52.87,52.96,52.81,52.86,49425.0,40.1744,40.2428,40.1288,40.1668,49425.0
2020-01-23 09:45:00,52.87,52.98,52.86,52.93,34641.0,40.1744,40.258,40.1668,40.22,34641.0
2020-01-23 09:50:00,52.93,52.95,52.83,52.94,51586.0,40.22,40.2352,40.144,40.2276,51586.0
2020-01-23 09:55:00,52.94,52.99,52.86,52.95,104312.0,40.2276,40.2656,40.1668,40.2352,104312.0
2020-01-23 10:00:00,52.96,53.13,52.93,53.11,66424.0,40.2428,40.372,40.22,40.3568,66424.0
2020-01-23 10:05:00,53.12,53.21,53.09,53.16,63001.0,40.3644,40.4328,40.3416,40.3948,63001.0
2020-01-23 10:10:00,53.16,53.21,53.14,53.18,59806.0,40.3948,40.4328,40.3796,40.41,59806.0
2020-01-23 10:15:00,53.18,53.2,53.09,53.16,46866.0,40.41,40.4252,40.3416,40.3948,46866.0
2020-01-23 10:20:00,53.16,53.21,53.15,53.21,27436.0,40.3948,40.4328,40.3872,40.4328,27436.0
2020-01-23 10:25:00,53.21,53.28,53.21,53.22,31549.0,40.4328,40.486,40.4328,40.4404,31549.0
2020-01-23 10:30:00,53.22,53.25,53.19,53.24,35504.0,40.4404,40.4632,40.4176,40.4556,35504.0
2020-01-23 10:35:00,53.24,53.26,53.2,53.23,24275.0,40.4556,40.4708,40.4252,40.448,24275.0
2020-01-23 10:40:00,53.22,53.23,53.1,53.1,19889.0,40.4404,40.448,40.3492,40.3492,19889.0
2020-01-23 10:45:00,53.1,53.11,53.04,53.05,22250.0,40.3492,40.3568,40.3036,40.3112,22250.0
2020-01-23 10:50:00,53.05,53.14,53.05,53.09,16628.0,40.3112,40.3796,40.3112,40.3416,16628.0
2020-01-23 10:55:00,53.08,53.09,53.01,53.09,22064.0,40.334,40.3416,40.2808,40.3416,22064.0
2020-01-23 11:00:00,53.1,53.14,53.02,53.09,30824.0,40.3492,40.3796,40.2884,40.3416,30824.0
2020-01-23 11:05:00,53.09,53.09,53.03,53.04,16252.0,40.3416,40.3416,40.296,40.3036,16252.0
2020-01-23 11:10:00,53.03,53.04,52.96,52.97,22173.0,40.296,40.3036,40.2428,40.2504,22173.0
2020-01-23 11:15:00,52.97,53.02,52.96,52.97,21822.0,40.2504,40.2884,40.2428,40.2504,21822.0
2020-01-23 11:20:00,52.97,53.01,52.94,52.95,58016.0,40.2504,40.2808,40.2276,40.2352,58016.0
2020-01-23 11:25:00,52.94,52.97,52.9,52.9,27428.0,40.2276,40.2504,40.1972,40.1972,27428.0
2020-01-23 11:30:00,52.91,52.96,52.9,52.96,21519.0,40.2048,40.2428,40.1972,40.2428,21519.0
2020-01-23 11:35:00,52.96,53.08,52.95,53.05,48457.0,40.2428,40.334,40.2352,40.3112,48457.0
2020-01-23 11:40:00,53.05,53.06,53.01,53.04,17542.0,40.3112,40.3188,40.2808,40.3036,17542.0
2020-01-23 11:45:00,53.03,53.04,52.99,53.0,30630.0,40.296,40.3036,40.2656,40.2732,30630.0
2020-01-23 11:50:00,53.01,53.11,52.99,53.11,20880.0,40.2808,40.3568,40.2656,40.3568,20880.0
2020-01-23 11:55:00,53.1,53.13,53.05,53.08,28380.0,40.3492,40.372,40.3112,40.334,28380.0
2020-01-23 12:00:00,53.1,53.11,53.05,53.08,24330.0,40.3492,40.3568,40.3112,40.334,24330.0
2020-01-23 12:05:00,53.08,53.09,53.04,53.05,14541.0,40.334,40.3416,40.3036,40.3112,14541.0
2020-01-23 12:10:00,53.05,53.09,53.04,53.08,21106.0,40.3112,40.3416,40.3036,40.334,21106.0
2020-01-23 12:15:00,53.09,53.11,53.07,53.08,13038.0,40.3416,40.3568,40.3264,40.334,13038.0
2020-01-23 12:20:00,53.09,53.11,53.08,53.09,10515.0,40.3416,40.3568,40.334,40.3416,10515.0
2020-01-23 12:25:00,53.08,53.11,53.08,53.1,13290.0,40.334,40.3568,40.334,40.3492,13290.0
2020-01-23 12:30:00,53.1,53.15,53.1,53.11,16723.0,40.3492,40.3872,40.3492,40.3568,16723.0
2020-01-23 12:35:00,53.1,53.1,53.03,53.03,15609.0,40.3492,40.3492,40.296,40.296,15609.0
2020-01-23 12:40:00,53.04,53.04,52.99,53.0,10835.0,40.3036,40.3036,40.2656,40.2732,10835.0
2020-01-23 12:45:00,53.01,53.04,52.99,53.03,11381.0,40.2808,40.3036,40.2656,40.296,11381.0
2020-01-23 12:50:00,53.02,53.07,53.02,53.05,7929.0,40.2884,40.3264,40.2884,40.3112,7929.0
2020-01-23 12:55:00,53.05,53.08,53.04,53.07,14592.0,40.3112,40.334,40.3036,40.3264,14592.0
2020-01-23 13:00:00,53.08,53.14,53.07,53.12,17101.0,40.334,40.3796,40.3264,40.3644,17101.0
2020-01-23 13:05:00,53.12,53.18,53.12,53.18,14881.0,40.3644,40.41,40.3644,40.41,14881.0
2020-01-23 13:10:00,53.17,53.19,53.17,53.18,16180.0,40.4024,40.4176,40.4024,40.41,16180.0
2020-01-23 13:15:00,53.18,53.22,53.14,53.18,19375.0,40.41,40.4404,40.3796,40.41,19375.0
2020-01-23 13:20:00,53.18,53.3,53.17,53.3,18290.0,40.41,40.5012,40.4024,40.5012,18290.0
2020-01-23 13:25:00,53.3,53.31,53.26,53.26,17669.0,40.5012,40.5088,40.4708,40.4708,17669.0
2020-01-23 13:30:00,53.27,53.3,53.26,53.29,10167.0,40.4784,40.5012,40.4708,40.4936,10167.0
2020-01-23 13:35:00,53.28,53.33,53.28,53.33,5574.0,40.486,40.524,40.486,40.524,5574.0
2020-01-23 13:40:00,53.34,53.39,53.33,53.38,16516.0,40.5316,40.5695,40.524,40.5619,16516.0
2020-01-23 13:45:00,53.38,53.41,53.37,53.4,19220.0,40.5619,40.5847,40.5543,40.5771,19220.0
2020-01-23 13:50:00,53.4,53.44,53.39,53.41,18810.0,40.5771,40.6075,40.5695,40.5847,18810.0
2020-01-23 13:55:00,53.41,53.45,53.41,53.43,16850.0,40.5847,40.6151,40.5847,40.5999,16850.0
2020-01-23 14:00:00,53.44,53.52,53.43,53.48,23367.0,40.6075,40.6683,40.5999,40.6379,23367.0
2020-01-23 14:05:00,53.49,53.53,53.46,53.52,28944.0,40.6455,40.6759,40.6227,40.6683,28944.0
2020-01-23 14:10:00,53.52,53.53,53.47,53.48,26664.0,40.6683,40.6759,40.6303,40.6379,26664.0
2020-01-23 14:15:00,53.49,53.5,53.45,53.48,44455.0,40.6455,40.6531,40.6151,40.6379,44455.0
2020-01-23 14:20:00,53.49,53.54,53.49,53.54,24435.0,40.6455,40.6835,40.6455,40.6835,24435.0
2020-01-23 14:25:00,53.53,53.55,53.46,53.48,63409.0,40.6759,40.6911,40.6227,40.6379,63409.0
2020-01-23 14:30:00,53.49,53.53,53.48,53.48,18154.0,40.6455,40.6759,40.6379,40.6379,18154.0
2020-01-23 14:35:00,53.5,53.53,53.49,53.53,15355.0,40.6531,40.6759,40.6455,40.6759,15355.0
2020-01-23 14:40:00,53.53,53.53,53.45,53.48,26165.0,40.6759,40.6759,40.6151,40.6379,26165.0
2020-01-23 14:45:00,53.48,53.48,53.42,53.44,18784.0,40.6379,40.6379,40.5923,40.6075,18784.0
2020-01-23 14:50:00,53.44,53.48,53.42,53.44,32444.0,40.6075,40.6379,40.5923,40.6075,32444.0
2020-01-23 14:55:00,53.44,53.51,53.43,53.51,24501.0,40.6075,40.6607,40.5999,40.6607,24501.0
2020-01-23 15:00:00,53.52,53.52,53.48,53.48,19776.0,40.6683,40.6683,40.6379,40.6379,19776.0
2020-01-23 15:05:00,53.48,53.54,53.46,53.54,21953.0,40.6379,40.6835,40.6227,40.6835,21953.0
2020-01-23 15:10:00,53.53,53.54,53.47,53.47,20456.0,40.6759,40.6835,40.6303,40.6303,20456.0
2020-01-23 15:15:00,53.47,53.47,53.39,53.4,39522.0,40.6303,40.6303,40.5695,40.5771,39522.0
2020-01-23 15:20:00,53.4,53.55,53.39,53.52,101519.0,40.5771,40.6911,40.5695,40.6683,101519.0
2020-01-23 15:25:00,53.53,53.6,53.5,53.57,38385.0,40.6759,40.7291,40.6531,40.7063,38385.0
2020-01-23 15:30:00,53.57,53.6,53.51,53.58,73602.0,40.7063,40.7291,40.6607,40.7139,73602.0
2020-01-23 15:35:00,53.57,53.57,53.47,53.47,49249.0,40.7063,40.7063,40.6303,40.6303,49249.0
2020-01-23 15:40:00,53.47,53.48,53.37,53.39,95017.0,40.6303,40.6379,40.5543,40.5695,95017.0
2020-01-23 15:45:00,53.38,53.45,53.37,53.37,117925.0,40.5619,40.6151,40.5543,40.5543,117925.0
2020-01-23 15:50:00,53.38,53.39,53.29,53.32,241932.0,40.5619,40.5695,40.4936,40.5164,241932.0
2020-01-23 15:55:00,53.32,53.36,53.28,53.29,322637.0,40.5164,40.5467,40.486,40.4936,322637.0
2020-01-24 09:30:00,53.32,53.37,52.91,52.92,143150.0,40.5164,40.5543,40.2048,40.2124,143150.0
2020-01-24 09:35:00,52.94,52.95,52.74,52.78,85621.0,40.2276,40.2352,40.0756,40.106,85621.0
2020-01-24 09:40:00,52.78,52.83,52.74,52.78,68252.0,40.106,40.144,40.0756,40.106,68252.0
2020-01-24 09:45:00,52.78,52.96,52.76,52.84,123379.0,40.106,40.2428,40.0908,40.1516,123379.0
2020-01-24 09:50:00,52.86,53.04,52.78,52.96,161432.0,40.1668,40.3036,40.106,40.2428,161432.0
2020-01-24 09:55:00,52.95,53.19,52.94,53.18,117828.0,40.2352,40.4176,40.2276,40.41,117828.0
2020-01-24 10:00:00,53.17,53.17,53.02,53.07,112160.0,40.4024,40.4024,40.2884,40.3264,112160.0
2020-01-24 10:05:00,53.06,53.07,52.89,52.98,134637.0,40.3188,40.3264,40.1896,40.258,134637.0
2020-01-24 10:10:00,52.96,52.96,52.81,52.82,65609.0,40.2428,40.2428,40.1288,40.1364,65609.0
2020-01-24 10:15:00,52.82,52.87,52.7,52.71,55979.0,40.1364,40.1744,40.0452,40.0528,55979.0
2020-01-24 10:20:00,52.71,52.81,52.7,52.79,34600.0,40.0528,40.1288,40.0452,40.1136,34600.0
2020-01-24 10:25:00,52.78,52.8,52.69,52.69,39554.0,40.106,40.1212,40.0376,40.0376,39554.0
2020-01-24 10:30:00,52.69,52.74,52.67,52.69,62279.0,40.0376,40.0756,40.0224,40.0376,62279.0
2020-01-24 10:35:00,52.69,52.74,52.66,52.72,29801.0,40.0376,40.0756,40.0148,40.0604,29801.0
2020-01-24 10:40:00,52.71,52.72,52.65,52.66,87246.0,40.0528,40.0604,40.0072,40.0148,87246.0
2020-01-24 10:45:00,52.66,52.67,52.55,52.56,127203.0,40.0148,40.0224,39.9313,39.9389,127203.0
2020-01-24 10:50:00,52.56,52.6,52.55,52.59,26581.0,39.9389,39.9692,39.9313,39.9616,26581.0
2020-01-24 10:55:00,52.6,52.65,52.58,52.64,37774.0,39.9692,40.0072,39.954,39.9996,37774.0
2020-01-24 11:00:00,52.65,52.73,52.62,52.7,41668.0,40.0072,40.068,39.9844,40.0452,41668.0
2020-01-24 11:05:00,52.7,52.77,52.69,52.76,46012.0,40.0452,40.0984,40.0376,40.0908,46012.0
2020-01-24 11:10:00,52.75,52.77,52.68,52.68,19860.0,40.0832,40.0984,40.03,40.03,19860.0
2020-01-24 11:15:00,52.69,52.7,52.5,52.54,53039.0,40.0376,40.0452,39.8933,39.9237,53039.0
2020-01-24 11:20:00,52.53,52.55,52.31,52.32,111374.0,39.9161,39.9313,39.7489,39.7565,111374.0
2020-01-24 11:25:00,52.33,52.4,52.31,52.32,80845.0,39.7641,39.8173,39.7489,39.7565,80845.0
2020-01-24 11:30:00,52.33,52.35,52.2,52.24,109201.0,39.7641,39.7793,39.6653,39.6957,109201.0
2020-01-24 11:35:00,52.25,52.4,52.22,52.28,93897.0,39.7033,39.8173,39.6805,39.7261,93897.0
2020-01-24 11:40:00,52.28,52.29,52.14,52.16,59121.0,39.7261,39.7337,39.6197,39.6349,59121.0
2020-01-24 11:45:00,52.17,52.22,52.16,52.22,37286.0,39.6425,39.6805,39.6349,39.6805,37286.0
2020-01-24 11:50:00,52.21,52.24,52.15,52.2,42281.0,39.6729,39.6957,39.6273,39.6653,42281.0
2020-01-24 11:55:00,52.2,52.23,52.16,52.21,45691.0,39.6653,39.6881,39.6349,39.6729,45691.0
2020-01-24 12:00:00,52.21,52.29,52.2,52.29,58326.0,39.6729,39.7337,39.6653,39.7337,58326.0
2020-01-24 12:05:00,52.3,52.3,52.18,52.23,50469.0,39.7413,39.7413,39.6501,39.6881,50469.0
2020-01-24 12:10:00,52.23,52.25,52.11,52.12,64694.0,39.6881,39.7033,39.5969,39.6045,64694.0
2020-01-24 12:15:00,52.11,52.14,52.03,52.05,87727.0,39.5969,39.6197,39.5361,39.5513,87727.0
2020-01-24 12:20:00,52.04,52.14,52.03,52.14,78279.0,39.5437,39.6197,39.5361,39.6197,78279.0
2020-01-24 12:25:00,52.14,52.19,52.08,52.11,75205.0,39.6197,39.6577,39.5741,39.5969,75205.0
2020-01-24 12:30:00,52.12,52.21,52.1,52.15,44832.0,39.6045,39.6729,39.5893,39.6273,44832.0
2020-01-24 12:35:00,52.16,52.19,52.07,52.08,45774.0,39.6349,39.6577,39.5665,39.5741,45774.0
2020-01-24 12:40:00,52.07,52.19,52.04,52.14,53659.0,39.5665,39.6577,39.5437,39.6197,53659.0
2020-01-24 12:45:00,52.13,52.18,52.08,52.16,35774.0,39.6121,39.6501,39.5741,39.6349,35774.0
2020-01-24 12:50:00,52.16,52.17,52.07,52.1,65935.0,39.6349,39.6425,39.5665,39.5893,65935.0
2020-01-24 12:55:00,52.09,52.09,52.03,52.07,30306.0,39.5817,39.5817,39.5361,39.5665,30306.0
2020-01-24 13:00:00,52.08,52.08,52.0,52.01,64950.0,39.5741,39.5741,39.5133,39.5209,64950.0
2020-01-24 13:05:00,52.01,52.11,52.0,52.11,41719.0,39.5209,39.5969,39.5133,39.5969,41719.0
2020-01-24 13:10:00,52.1,52.11,52.03,52.04,25187.0,39.5893,39.5969,39.5361,39.5437,25187.0
2020-01-24 13:15:00,52.03,52.07,52.03,52.03,25776.0,39.5361,39.5665,39.5361,39.5361,25776.0
2020-01-24 13:20:00,52.03,52.06,52.02,52.06,18826.0,39.5361,39.5589,39.5285,39.5589,18826.0
2020-01-24 13:25:00,52.06,52.1,52.0,52.01,79965.0,39.5589,39.5893,39.5133,39.5209,79965.0
2020-01-24 13:30:00,52.01,52.07,52.0,52.02,29809.0,39.5209,39.5665,39.5133,39.5285,29809.0
2020-01-24 13:35:00,52.02,52.09,51.96,52.08,144664.0,39.5285,39.5817,39.4829,39.5741,144664.0
2020-01-24 13:40:00,52.07,52.07,51.98,52.03,41893.0,39.5665,39.5665,39.4981,39.5361,41893.0
2020-01-24 13:45:00,52.03,52.08,52.0,52.01,35174.0,39.5361,39.5741,39.5133,39.5209,35174.0
2020-01-24 13:50:00,52.01,52.02,51.95,52.01,47832.0,39.5209,39.5285,39.4753,39.5209,47832.0
2020-01-24 13:55:00,52.01,52.02,51.93,51.93,24493.0,39.5209,39.5285,39.4601,39.4601,24493.0
2020-01-24 14:00:00,51.93,51.98,51.91,51.94,49271.0,39.4601,39.4981,39.4449,39.4677,49271.0
2020-01-24 14:05:00,51.94,52.02,51.93,52.02,42102.0,39.4677,39.5285,39.4601,39.5285,42102.0
2020-01-24 14:10:00,52.01,52.01,51.94,51.95,38566.0,39.5209,39.5209,39.4677,39.4753,38566.0
2020-01-24 14:15:00,51.94,51.96,51.91,51.92,36478.0,39.4677,39.4829,39.4449,39.4525,36478.0
2020-01-24 14:20:00,51.92,51.95,51.9,51.92,36048.0,39.4525,39.4753,39.4373,39.4525,36048.0
2020-01-24 14:25:00,51.91,52.04,51.91,51.97,48519.0,39.4449,39.5437,39.4449,39.4905,48519.0
2020-01-24 14:30:00,51.96,52.01,51.95,52.01,39777.0,39.4829,39.5209,39.4753,39.5209,39777.0
2020-01-24 14:35:00,52.02,52.05,51.94,51.97,47563.0,39.5285,39.5513,39.4677,39.4905,47563.0
2020-01-24 14:40:00,51.98,52.0,51.92,51.93,36742.0,39.4981,39.5133,39.4525,39.4601,36742.0
2020-01-24 14:45:00,51.93,51.96,51.89,51.96,58614.0,39.4601,39.4829,39.4297,39.4829,58614.0
2020-01-24 14:50:00,51.96,51.96,51.93,51.95,29594.0,39.4829,39.4829,39.4601,39.4753,29594.0
2020-01-24 14:55:00,51.96,52.12,51.95,52.11,46257.0,39.4829,39.6045,39.4753,39.5969,46257.0
2020-01-24 15:00:00,52.12,52.18,52.07,52.16,52540.0,39.6045,39.6501,39.5665,39.6349,52540.0
2020-01-24 15:05:00,52.17,52.19,52.11,52.16,72473.0,39.6425,39.6577,39.5969,39.6349,72473.0
2020-01-24 15:10:00,52.17,52.18,52.09,52.14,38495.0,39.6425,39.6501,39.5817,39.6197,38495.0
2020-01-24 15:15:00,52.14,52.17,52.11,52.15,31398.0,39.6197,39.6425,39.5969,39.6273,31398.0
2020-01-24 15:20:00,52.15,52.2,52.13,52.16,49218.0,39.6273,39.6653,39.6121,39.6349,49218.0
2020-01-24 15:25:00,52.16,52.17,52.12,52.12,41293.0,39.6349,39.6425,39.6045,39.6045,41293.0
2020-01-24 15:30:00,52.12,52.12,51.97,52.0,117139.0,39.6045,39.6045,39.4905,39.5133,117139.0
2020-01-24 15:35:00,51.99,52.05,51.97,52.0,50551.0,39.5057,39.5513,39.4905,39.5133,50551.0
2020-01-24 15:40:00,51.99,52.0,51.93,52.0,71736.0,39.5057,39.5133,39.4601,39.5133,71736.0
2020-01-24 15:45:00,52.0,52.07,52.0,52.06,77915.0,39.5133,39.5665,39.5133,39.5589,77915.0
2020-01-24 15:50:00,52.05,52.1,51.99,52.08,171163.0,39.5513,39.5893,39.5057,39.5741,171163.0
2020-01-24 15:55:00,52.09,52.1,52.02,52.03,280158.0,39.5817,39.5893,39.5285,39.5361,280158.0
2020-01-27 09:30:00,51.55,51.98,51.54,51.87,185498.0,39.1714,39.4981,39.1638,39.4145,185498.0
2020-01-27 09:35:00,51.87,51.94,51.74,51.84,42133.0,39.4145,39.4677,39.3158,39.3917,42133.0
2020-01-27 09:40:00,51.87,51.97,51.74,51.94,65831.0,39.4145,39.4905,39.3158,39.4677,65831.0
2020-01-27 09:45:00,51.93,52.06,51.92,52.02,51482.0,39.4601,39.5589,39.4525,39.5285,51482.0
2020-01-27 09:50:00,52.03,52.08,51.9,51.97,42242.0,39.5361,39.5741,39.4373,39.4905,42242.0
2020-01-27 09:55:00,51.97,52.05,51.9,52.01,38480.0,39.4905,39.5513,39.4373,39.5209,38480.0
2020-01-27 10:00:00,52.0,52.04,51.89,51.9,53895.0,39.5133,39.5437,39.4297,39.4373,53895.0
2020-01-27 10:05:00,51.9,51.92,51.81,51.89,81953.0,39.4373,39.4525,39.3689,39.4297,81953.0
2020-01-27 10:10:00,51.88,51.93,51.72,51.92,51077.0,39.4221,39.4601,39.3006,39.4525,51077.0
2020-01-27 10:15:00,51.92,51.96,51.79,51.81,47333.0,39.4525,39.4829,39.3538,39.3689,47333.0
2020-01-27 10:20:00,51.82,51.96,51.79,51.94,40813.0,39.3765,39.4829,39.3538,39.4677,40813.0
2020-01-27 10:25:00,51.95,52.22,51.95,52.19,179704.0,39.4753,39.6805,39.4753,39.6577,179704.0
2020-01-27 10:30:00,52.2,52.24,52.04,52.14,58591.0,39.6653,39.6957,39.5437,39.6197,58591.0
2020-01-27 10:35:00,52.13,52.23,52.07,52.17,37123.0,39.6121,39.6881,39.5665,39.6425,37123.0
2020-01-27 10:40:00,52.17,52.21,52.14,52.2,40642.0,39.6425,39.6729,39.6197,39.6653,40642.0
2020-01-27 10:45:00,52.2,52.24,52.18,52.21,54572.0,39.6653,39.6957,39.6501,39.6729,54572.0
2020-01-27 10:50:00,52.21,52.32,52.19,52.21,61619.0,39.6729,39.7565,39.6577,39.6729,61619.0
2020-01-27 10:55:00,52.21,52.32,52.2,52.29,31147.0,39.6729,39.7565,39.6653,39.7337,31147.0
2020-01-27 11:00:00,52.29,52.35,52.21,52.29,40506.0,39.7337,39.7793,39.6729,39.7337,40506.0
2020-01-27 11:05:00,52.3,52.32,52.27,52.28,25816.0,39.7413,39.7565,39.7185,39.7261,25816.0
2020-01-27 11:10:00,52.27,52.31,52.25,52.29,47052.0,39.7185,39.7489,39.7033,39.7337,47052.0
2020-01-27 11:15:00,52.28,52.31,52.22,52.24,40406.0,39.7261,39.7489,39.6805,39.6957,40406.0
2020-01-27 11:20:00,52.25,52.39,52.24,52.31,53273.0,39.7033,39.8097,39.6957,39.7489,53273.0
2020-01-27 11:25:00,52.3,52.35,52.24,52.29,38781.0,39.7413,39.7793,39.6957,39.7337,38781.0
2020-01-27 11:30:00,52.29,52.39,52.27,52.38,76345.0,39.7337,39.8097,39.7185,39.8021,76345.0
2020-01-27 11:35:00,52.39,52.59,52.39,52.55,76728.0,39.8097,39.9616,39.8097,39.9313,76728.0
2020-01-27 11:40:00,52.55,52.56,52.36,52.39,30991.0,39.9313,39.9389,39.7869,39.8097,30991.0
2020-01-27 11:45:00,52.4,52.42,52.32,52.37,52470.0,39.8173,39.8325,39.7565,39.7945,52470.0
2020-01-27 11:50:00,52.37,52.42,52.36,52.37,29478.0,39.7945,39.8325,39.7869,39.7945,29478.0
2020-01-27 11:55:00,52.36,52.39,52.33,52.36,20581.0,39.7869,39.8097,39.7641,39.7869,20581.0
2020-01-27 12:00:00,52.34,52.36,52.3,52.33,20570.0,39.7717,39.7869,39.7413,39.7641,20570.0
2020-01-27 12:05:00,52.32,52.35,52.29,52.3,20042.0,39.7565,39.7793,39.7337,39.7413,20042.0
2020-01-27 12:10:00,52.31,52.32,52.23,52.25,27259.0,39.7489,39.7565,39.6881,39.7033,27259.0
2020-01-27 12:15:00,52.26,52.32,52.23,52.28,27361.0,39.7109,39.7565,39.6881,39.7261,27361.0
2020-01-27 12:20:00,52.28,52.39,52.27,52.28,24729.0,39.7261,39.8097,39.7185,39.7261,24729.0
2020-01-27 12:25:00,52.27,52.33,52.25,52.29,22194.0,39.7185,39.7641,39.7033,39.7337,22194.0
2020-01-27 12:30:00,52.29,52.32,52.27,52.3,15545.0,39.7337,39.7565,39.7185,39.7413,15545.0
2020-01-27 12:35:00,52.3,52.35,52.25,52.26,22691.0,39.7413,39.7793,39.7033,39.7109,22691.0
2020-01-27 12:40:00,52.26,52.34,52.25,52.33,13508.0,39.7109,39.7717,39.7033,39.7641,13508.0
2020-01-27 12:45:00,52.33,52.37,52.31,52.35,13291.0,39.7641,39.7945,39.7489,39.7793,13291.0
2020-01-27 12:50:00,52.34,52.36,52.24,52.25,14100.0,39.7717,39.7869,39.6957,39.7033,14100.0
2020-01-27 12:55:00,52.25,52.25,52.19,52.25,30861.0,39.7033,39.7033,39.6577,39.7033,30861.0
2020-01-27 13:00:00,52.27,52.35,52.24,52.34,17116.0,39.7185,39.7793,39.6957,39.7717,17116.0
2020-01-27 13:05:00,52.34,52.35,52.3,52.3,9467.0,39.7717,39.7793,39.7413,39.7413,9467.0
2020-01-27 13:10:00,52.3,52.31,52.26,52.29,14811.0,39.7413,39.7489,39.7109,39.7337,14811.0
2020-01-27 13:15:00,52.3,52.35,52.29,52.35,13753.0,39.7413,39.7793,39.7337,39.7793,13753.0
2020-01-27 13:20:00,52.34,52.37,52.28,52.28,23282.0,39.7717,39.7945,39.7261,39.7261,23282.0
2020-01-27 13:25:00,52.29,52.31,52.28,52.29,11804.0,39.7337,39.7489,39.7261,39.7337,11804.0
2020-01-27 13:30:00,52.28,52.31,52.26,52.29,12590.0,39.7261,39.7489,39.7109,39.7337,12590.0
2020-01-27 13:35:00,52.29,52.32,52.28,52.3,8926.0,39.7337,39.7565,39.7261,39.7413,8926.0
2020-01-27 13:40:00,52.31,52.35,52.29,52.3,32327.0,39.7489,39.7793,39.7337,39.7413,32327.0
2020-01-27 13:45:00,52.3,52.32,52.25,52.28,11558.0,39.7413,39.7565,39.7033,39.7261,11558.0
2020-01-27 13:50:00,52.28,52.28,52.22,52.23,29778.0,39.7261,39.7261,39.6805,39.6881,29778.0
2020-01-27 13:55:00,52.23,52.27,52.23,52.25,21209.0,39.6881,39.7185,39.6881,39.7033,21209.0
2020-01-27 14:00:00,52.26,52.32,52.22,52.29,26459.0,39.7109,39.7565,39.6805,39.7337,26459.0
2020-01-27 14:05:00,52.3,52.34,52.3,52.33,9068.0,39.7413,39.7717,39.7413,39.7641,9068.0
2020-01-27 14:10:00,52.33,52.39,52.33,52.38,17153.0,39.7641,39.8097,39.7641,39.8021,17153.0
2020-01-27 14:15:00,52.39,52.46,52.38,52.41,16999.0,39.8097,39.8629,39.8021,39.8249,16999.0
2020-01-27 14:20:00,52.41,52.41,52.36,52.41,14775.0,39.8249,39.8249,39.7869,39.8249,14775.0
2020-01-27 14:25:00,52.41,52.47,52.4,52.45,26654.0,39.8249,39.8705,39.8173,39.8553,26654.0
2020-01-27 14:30:00,52.44,52.47,52.42,52.44,26228.0,39.8477,39.8705,39.8325,39.8477,26228.0
2020-01-27 14:35:00,52.45,52.47,52.41,52.46,18832.0,39.8553,39.8705,39.8249,39.8629,18832.0
2020-01-27 14:40:00,52.47,52.49,52.42,52.43,42521.0,39.8705,39.8857,39.8325,39.8401,42521.0
2020-01-27 14:45:00,52.42,52.43,52.33,52.33,59444.0,39.8325,39.8401,39.7641,39.7641,59444.0
2020-01-27 14:50:00,52.32,52.37,52.31,52.34,35967.0,39.7565,39.7945,39.7489,39.7717,35967.0
2020-01-27 14:55:00,52.34,52.36,52.33,52.36,27691.0,39.7717,39.7869,39.7641,39.7869,27691.0
2020-01-27 15:00:00,52.35,52.36,52.33,52.35,25493.0,39.7793,39.7869,39.7641,39.7793,25493.0
2020-01-27 15:05:00,52.35,52.36,52.3,52.3,31965.0,39.7793,39.7869,39.7413,39.7413,31965.0
2020-01-27 15:10:00,52.3,52.3,52.22,52.23,71329.0,39.7413,39.7413,39.6805,39.6881,71329.0
2020-01-27 15:15:00,52.23,52.29,52.23,52.29,62484.0,39.6881,39.7337,39.6881,39.7337,62484.0
2020-01-27 15:20:00,52.28,52.33,52.28,52.29,41617.0,39.7261,39.7641,39.7261,39.7337,41617.0
2020-01-27 15:25:00,52.29,52.35,52.29,52.32,29981.0,39.7337,39.7793,39.7337,39.7565,29981.0
2020-01-27 15:30:00,52.32,52.32,52.21,52.26,62646.0,39.7565,39.7565,39.6729,39.7109,62646.0
2020-01-27 15:35:00,52.25,52.36,52.23,52.36,61388.0,39.7033,39.7869,39.6881,39.7869,61388.0
2020-01-27 15:40:00,52.37,52.41,52.33,52.39,45243.0,39.7945,39.8249,39.7641,39.8097,45243.0
2020-01-27 15:45:00,52.39,52.41,52.25,52.28,67135.0,39.8097,39.8249,39.7033,39.7261,67135.0
2020-01-27 15:50:00,52.29,52.36,52.25,52.26,155411.0,39.7337,39.7869,39.7033,39.7109,155411.0
2020-01-27 15:55:00,52.26,52.31,52.23,52.23,253389.0,39.7109,39.7489,39.6881,39.6881,253389.0
2020-01-28 09:30:00,52.43,52.54,52.25,52.25,128904.0,39.8401,39.9237,39.7033,39.7033,128904.0
2020-01-28 09:35:00,52.25,52.45,52.21,52.45,65774.0,39.7033,39.8553,39.6729,39.8553,65774.0
2020-01-28 09:40:00,52.43,52.44,52.36,52.42,21355.0,39.8401,39.8477,39.7869,39.8325,21355.0
2020-01-28 09:45:00,52.44,52.46,52.38,52.39,45569.0,39.8477,39.8629,39.8021,39.8097,45569.0
2020-01-28 09:50:00,52.39,52.59,52.38,52.53,42982.0,39.8097,39.9616,39.8021,39.9161,42982.0
2020-01-28 09:55:00,52.51,52.53,52.28,52.29,46161.0,39.9009,39.9161,39.7261,39.7337,46161.0
2020-01-28 10:00:00,52.3,52.42,52.17,52.19,88466.0,39.7413,39.8325,39.6425,39.6577,88466.0
2020-01-28 10:05:00,52.19,52.41,52.18,52.34,228068.0,39.6577,39.8249,39.6501,39.7717,228068.0
2020-01-28 10:10:00,52.34,52.39,52.3,52.37,26821.0,39.7717,39.8097,39.7413,39.7945,26821.0
2020-01-28 10:15:00,52.37,52.37,52.29,52.32,33046.0,39.7945,39.7945,39.7337,39.7565,33046.0
2020-01-28 10:20:00,52.35,52.43,52.31,52.43,25185.0,39.7793,39.8401,39.7489,39.8401,25185.0
2020-01-28 10:25:00,52.43,52.48,52.37,52.37,34070.0,39.8401,39.8781,39.7945,39.7945,34070.0
2020-01-28 10:30:00,52.36,52.4,52.32,52.38,31293.0,39.7869,39.8173,39.7565,39.8021,31293.0
2020-01-28 10:35:00,52.38,52.39,52.31,52.32,40780.0,39.8021,39.8097,39.7489,39.7565,40780.0
2020-01-28 10:40:00,52.33,52.39,52.32,52.34,27526.0,39.7641,39.8097,39.7565,39.7717,27526.0
2020-01-28 10:45:00,52.35,52.36,52.25,52.26,29977.0,39.7793,39.7869,39.7033,39.7109,29977.0
2020-01-28 10:50:00,52.26,52.32,52.22,52.23,35965.0,39.7109,39.7565,39.6805,39.6881,35965.0
2020-01-28 10:55:00,52.24,52.33,52.18,52.33,68755.0,39.6957,39.7641,39.6501,39.7641,68755.0
2020-01-28 11:00:00,52.33,52.33,52.25,52.27,26211.0,39.7641,39.7641,39.7033,39.7185,26211.0
2020-01-28 11:05:00,52.28,52.32,52.28,52.3,33796.0,39.7261,39.7565,39.7261,39.7413,33796.0
2020-01-28 11:10:00,52.3,52.37,52.29,52.36,29128.0,39.7413,39.7945,39.7337,39.7869,29128.0
2020-01-28 11:15:00,52.36,52.41,52.34,52.36,32888.0,39.7869,39.8249,39.7717,39.7869,32888.0
2020-01-28 11:20:00,52.33,52.39,52.3,52.39,52862.0,39.7641,39.8097,39.7413,39.8097,52862.0
2020-01-28 11:25:00,52.37,52.48,52.37,52.41,17195.0,39.7945,39.8781,39.7945,39.8249,17195.0
2020-01-28 11:30:00,52.4,52.42,52.36,52.36,10764.0,39.8173,39.8325,39.7869,39.7869,10764.0
2020-01-28 11:35:00,52.36,52.37,52.32,52.36,10327.0,39.7869,39.7945,39.7565,39.7869,10327.0
2020-01-28 11:40:00,52.36,52.4,52.35,52.36,11273.0,39.7869,39.8173,39.7793,39.7869,11273.0
2020-01-28 11:45:00,52.36,52.37,52.33,52.35,7111.0,39.7869,39.7945,39.7641,39.7793,7111.0
2020-01-28 11:50:00,52.34,52.41,52.34,52.39,25420.0,39.7717,39.8249,39.7717,39.8097,25420.0
2020-01-28 11:55:00,52.39,52.44,52.38,52.39,120811.0,39.8097,39.8477,39.8021,39.8097,120811.0
2020-01-28 12:00:00,52.39,52.47,52.39,52.47,12969.0,39.8097,39.8705,39.8097,39.8705,12969.0
2020-01-28 12:05:00,52.46,52.46,52.44,52.46,11425.0,39.8629,39.8629,39.8477,39.8629,11425.0
2020-01-28 12:10:00,52.46,52.46,52.4,52.44,19611.0,39.8629,39.8629,39.8173,39.8477,19611.0
2020-01-28 12:15:00,52.44,52.46,52.42,52.46,17719.0,39.8477,39.8629,39.8325,39.8629,17719.0
2020-01-28 12:20:00,52.46,52.47,52.41,52.41,34727.0,39.8629,39.8705,39.8249,39.8249,34727.0
2020-01-28 12:25:00,52.41,52.46,52.39,52.44,30227.0,39.8249,39.8629,39.8097,39.8477,30227.0
2020-01-28 12:30:00,52.45,52.47,52.43,52.46,23247.0,39.8553,39.8705,39.8401,39.8629,23247.0
2020-01-28 12:35:00,52.46,52.46,52.42,52.42,8804.0,39.8629,39.8629,39.8325,39.8325,8804.0
2020-01-28 12:40:00,52.42,52.47,52.42,52.47,9077.0,39.8325,39.8705,39.8325,39.8705,9077.0
2020-01-28 12:45:00,52.48,52.51,52.48,52.51,10526.0,39.8781,39.9009,39.8781,39.9009,10526.0
2020-01-28 12:50:00,52.51,52.54,52.5,52.54,8543.0,39.9009,39.9237,39.8933,39.9237,8543.0
2020-01-28 12:55:00,52.53,52.57,52.52,52.56,21182.0,39.9161,39.9465,39.9085,39.9389,21182.0
2020-01-28 13:00:00,52.54,52.55,52.49,52.54,33240.0,39.9237,39.9313,39.8857,39.9237,33240.0
2020-01-28 13:05:00,52.54,52.57,52.54,52.54,13589.0,39.9237,39.9465,39.9237,39.9237,13589.0
2020-01-28 13:10:00,52.54,52.58,52.51,52.58,31435.0,39.9237,39.954,39.9009,39.954,31435.0
2020-01-28 13:15:00,52.58,52.68,52.57,52.66,29113.0,39.954,40.03,39.9465,40.0148,29113.0
2020-01-28 13:20:00,52.66,52.76,52.65,52.75,62363.0,40.0148,40.0908,40.0072,40.0832,62363.0
2020-01-28 13:25:00,52.74,52.76,52.73,52.75,24091.0,40.0756,40.0908,40.068,40.0832,24091.0
2020-01-28 13:30:00,52.75,52.84,52.75,52.78,77210.0,40.0832,40.1516,40.0832,40.106,77210.0
2020-01-28 13:35:00,52.79,52.82,52.78,52.8,27129.0,40.1136,40.1364,40.106,40.1212,27129.0
2020-01-28 13:40:00,52.8,52.82,52.77,52.78,25450.0,40.1212,40.1364,40.0984,40.106,25450.0
2020-01-28 13:45:00,52.78,52.8,52.75,52.76,52600.0,40.106,40.1212,40.0832,40.0908,52600.0
2020-01-28 13:50:00,52.75,52.81,52.74,52.77,29004.0,40.0832,40.1288,40.0756,40.0984,29004.0
2020-01-28 13:55:00,52.77,52.81,52.76,52.8,13955.0,40.0984,40.1288,40.0908,40.1212,13955.0
2020-01-28 14:00:00,52.81,52.91,52.81,52.9,42726.0,40.1288,40.2048,40.1288,40.1972,42726.0
2020-01-28 14:05:00,52.9,52.94,52.88,52.89,41970.0,40.1972,40.2276,40.182,40.1896,41970.0
2020-01-28 14:10:00,52.89,52.93,52.86,52.93,53287.0,40.1896,40.22,40.1668,40.22,53287.0
2020-01-28 14:15:00,52.92,52.93,52.85,52.88,24954.0,40.2124,40.22,40.1592,40.182,24954.0
2020-01-28 14:20:00,52.87,52.88,52.82,52.82,19746.0,40.1744,40.182,40.1364,40.1364,19746.0
2020-01-28 14:25:00,52.83,52.87,52.81,52.83,31527.0,40.144,40.1744,40.1288,40.144,31527.0
2020-01-28 14:30:00,52.84,52.91,52.83,52.91,19872.0,40.1516,40.2048,40.144,40.2048,19872.0
2020-01-28 14:35:00,52.9,52.96,52.9,52.93,34826.0,40.1972,40.2428,40.1972,40.22,34826.0
2020-01-28 14:40:00,52.94,52.98,52.92,52.94,31667.0,40.2276,40.258,40.2124,40.2276,31667.0
2020-01-28 14:45:00,52.94,52.95,52.84,52.85,23615.0,40.2276,40.2352,40.1516,40.1592,23615.0
2020-01-28 14:50:00,52.86,52.9,52.83,52.9,35782.0,40.1668,40.1972,40.144,40.1972,35782.0
2020-01-28 14:55:00,52.9,52.92,52.86,52.86,50892.0,40.1972,40.2124,40.1668,40.1668,50892.0
2020-01-28 15:00:00,52.87,52.88,52.8,52.8,55531.0,40.1744,40.182,40.1212,40.1212,55531.0
2020-01-28 15:05:00,52.8,52.81,52.78,52.8,36090.0,40.1212,40.1288,40.106,40.1212,36090.0
2020-01-28 15:10:00,52.8,52.82,52.75,52.77,61471.0,40.1212,40.1364,40.0832,40.0984,61471.0
2020-01-28 15:15:00,52.78,52.8,52.73,52.8,28840.0,40.106,40.1212,40.068,40.1212,28840.0
2020-01-28 15:20:00,52.79,52.82,52.74,52.77,89068.0,40.1136,40.1364,40.0756,40.0984,89068.0
2020-01-28 15:25:00,52.77,52.83,52.75,52.82,116468.0,40.0984,40.144,40.0832,40.1364,116468.0
2020-01-28 15:30:00,52.82,52.85,52.79,52.83,49318.0,40.1364,40.1592,40.1136,40.144,49318.0
2020-01-28 15:35:00,52.84,52.86,52.8,52.81,40908.0,40.1516,40.1668,40.1212,40.1288,40908.0
2020-01-28 15:40:00,52.81,52.9,52.8,52.9,28126.0,40.1288,40.1972,40.1212,40.1972,28126.0
2020-01-28 15:45:00,52.9,52.91,52.87,52.91,61857.0,40.1972,40.2048,40.1744,40.2048,61857.0
2020-01-28 15:50:00,52.9,52.92,52.8,52.81,118837.0,40.1972,40.2124,40.1212,40.1288,118837.0
2020-01-28 15:55:00,52.81,52.86,52.75,52.78,210737.0,40.1288,40.1668,40.0832,40.106,210737.0
2020-01-29 09:30:00,52.8,52.99,52.76,52.84,114260.0,40.1212,40.2656,40.0908,40.1516,114260.0
2020-01-29 09:35:00,52.85,52.88,52.74,52.81,61620.0,40.1592,40.182,40.0756,40.1288,61620.0
2020-01-29 09:40:00,52.83,52.92,52.72,52.77,28727.0,40.144,40.2124,40.0604,40.0984,28727.0
2020-01-29 09:45:00,52.77,52.79,52.7,52.73,20955.0,40.0984,40.1136,40.0452,40.068,20955.0
2020-01-29 09:50:00,52.72,52.8,52.69,52.74,44302.0,40.0604,40.1212,40.0376,40.0756,44302.0
2020-01-29 09:55:00,52.73,52.83,52.66,52.79,50046.0,40.068,40.144,40.0148,40.1136,50046.0
2020-01-29 10:00:00,52.78,52.78,52.68,52.72,35272.0,40.106,40.106,40.03,40.0604,35272.0
2020-01-29 10:05:00,52.72,52.8,52.7,52.77,39423.0,40.0604,40.1212,40.0452,40.0984,39423.0
2020-01-29 10:10:00,52.76,52.81,52.74,52.76,71324.0,40.0908,40.1288,40.0756,40.0908,71324.0
2020-01-29 10:15:00,52.76,52.83,52.64,52.65,121690.0,40.0908,40.144,39.9996,40.0072,121690.0
2020-01-29 10:20:00,52.65,52.7,52.59,52.64,22336.0,40.0072,40.0452,39.9616,39.9996,22336.0
2020-01-29 10:25:00,52.65,52.66,52.55,52.61,23038.0,40.0072,40.0148,39.9313,39.9768,23038.0
2020-01-29 10:30:00,52.61,52.62,52.5,52.5,25282.0,39.9768,39.9844,39.8933,39.8933,25282.0
2020-01-29 10:35:00,52.52,52.6,52.5,52.56,25515.0,39.9085,39.9692,39.8933,39.9389,25515.0
2020-01-29 10:40:00,52.58,52.62,52.48,52.5,19254.0,39.954,39.9844,39.8781,39.8933,19254.0
2020-01-29 10:45:00,52.5,52.68,52.5,52.64,61423.0,39.8933,40.03,39.8933,39.9996,61423.0
2020-01-29 10:50:00,52.64,52.8,52.62,52.79,46417.0,39.9996,40.1212,39.9844,40.1136,46417.0
2020-01-29 10:55:00,52.79,52.8,52.68,52.7,36119.0,40.1136,40.1212,40.03,40.0452,36119.0
2020-01-29 11:00:00,52.71,52.73,52.66,52.68,13140.0,40.0528,40.068,40.0148,40.03,13140.0
2020-01-29 11:05:00,52.67,52.71,52.6,52.61,43561.0,40.0224,40.0528,39.9692,39.9768,43561.0
2020-01-29 11:10:00,52.62,52.7,52.61,52.66,19195.0,39.9844,40.0452,39.9768,40.0148,19195.0
2020-01-29 11:15:00,52.64,52.66,52.61,52.61,11594.0,39.9996,40.0148,39.9768,39.9768,11594.0
2020-01-29 11:20:00,52.61,52.67,52.6,52.65,27257.0,39.9768,40.0224,39.9692,40.0072,27257.0
2020-01-29 11:25:00,52.64,52.67,52.61,52.66,9834.0,39.9996,40.0224,39.9768,40.0148,9834.0
2020-01-29 11:30:00,52.66,52.68,52.64,52.64,16678.0,40.0148,40.03,39.9996,39.9996,16678.0
2020-01-29 11:35:00,52.64,52.7,52.64,52.68,12013.0,39.9996,40.0452,39.9996,40.03,12013.0
2020-01-29 11:40:00,52.68,52.7,52.63,52.7,32559.0,40.03,40.0452,39.992,40.0452,32559.0
2020-01-29 11:45:00,52.69,52.72,52.68,52.72,15255.0,40.0376,40.0604,40.03,40.0604,15255.0
2020-01-29 11:50:00,52.71,52.75,52.68,52.69,51446.0,40.0528,40.0832,40.03,40.0376,51446.0
2020-01-29 11:55:00,52.7,52.75,52.69,52.73,14164.0,40.0452,40.0832,40.0376,40.068,14164.0
2020-01-29 12:00:00,52.73,52.78,52.67,52.67,52752.0,40.068,40.106,40.0224,40.0224,52752.0
2020-01-29 12:05:00,52.68,52.68,52.59,52.61,22281.0,40.03,40.03,39.9616,39.9768,22281.0
2020-01-29 12:10:00,52.6,52.63,52.6,52.61,11168.0,39.9692,39.992,39.9692,39.9768,11168.0
2020-01-29 12:15:00,52.61,52.65,52.61,52.63,11069.0,39.9768,40.0072,39.9768,39.992,11069.0
2020-01-29 12:20:00,52.62,52.65,52.61,52.63,112399.0,39.9844,40.0072,39.9768,39.992,112399.0
2020-01-29 12:25:00,52.64,52.64,52.6,52.62,11949.0,39.9996,39.9996,39.9692,39.9844,11949.0
2020-01-29 12:30:00,52.62,52.64,52.61,52.62,6496.0,39.9844,39.9996,39.9768,39.9844,6496.0
2020-01-29 12:35:00,52.61,52.63,52.6,52.62,8838.0,39.9768,39.992,39.9692,39.9844,8838.0
2020-01-29 12:40:00,52.63,52.63,52.6,52.62,13724.0,39.992,39.992,39.9692,39.9844,13724.0
2020-01-29 12:45:00,52.62,52.67,52.62,52.65,10666.0,39.9844,40.0224,39.9844,40.0072,10666.0
2020-01-29 12:50:00,52.64,52.65,52.64,52.64,4076.0,39.9996,40.0072,39.9996,39.9996,4076.0
2020-01-29 12:55:00,52.64,52.65,52.61,52.64,9592.0,39.9996,40.0072,39.9768,39.9996,9592.0
2020-01-29 13:00:00,52.64,52.69,52.62,52.63,35509.0,39.9996,40.0376,39.9844,39.992,35509.0
2020-01-29 13:05:00,52.63,52.64,52.57,52.61,16044.0,39.992,39.9996,39.9465,39.9768,16044.0
2020-01-29 13:10:00,52.62,52.63,52.58,52.6,8123.0,39.9844,39.992,39.954,39.9692,8123.0
2020-01-29 13:15:00,52.6,52.64,52.6,52.64,4361.0,39.9692,39.9996,39.9692,39.9996,4361.0
2020-01-29 13:20:00,52.63,52.64,52.62,52.63,10821.0,39.992,39.9996,39.9844,39.992,10821.0
2020-01-29 13:25:00,52.63,52.67,52.62,52.66,13529.0,39.992,40.0224,39.9844,40.0148,13529.0
2020-01-29 13:30:00,52.66,52.78,52.65,52.75,100699.0,40.0148,40.106,40.0072,40.0832,100699.0
2020-01-29 13:35:00,52.75,52.76,52.72,52.76,18216.0,40.0832,40.0908,40.0604,40.0908,18216.0
2020-01-29 13:40:00,52.76,52.76,52.72,52.74,15862.0,40.0908,40.0908,40.0604,40.0756,15862.0
2020-01-29 13:45:00,52.73,52.77,52.73,52.73,16597.0,40.068,40.0984,40.068,40.068,16597.0
2020-01-29 13:50:00,52.72,52.74,52.7,52.73,16668.0,40.0604,40.0756,40.0452,40.068,16668.0
2020-01-29 13:55:00,52.73,52.8,52.71,52.78,18709.0,40.068,40.1212,40.0528,40.106,18709.0
2020-01-29 14:00:00,52.78,52.84,52.73,52.82,37259.0,40.106,40.1516,40.068,40.1364,37259.0
2020-01-29 14:05:00,52.82,52.83,52.74,52.74,17931.0,40.1364,40.144,40.0756,40.0756,17931.0
2020-01-29 14:10:00,52.75,52.75,52.7,52.72,21490.0,40.0832,40.0832,40.0452,40.0604,21490.0
2020-01-29 14:15:00,52.73,52.74,52.69,52.7,11767.0,40.068,40.0756,40.0376,40.0452,11767.0
2020-01-29 14:20:00,52.7,52.7,52.62,52.65,21915.0,40.0452,40.0452,39.9844,40.0072,21915.0
2020-01-29 14:25:00,52.65,52.65,52.6,52.61,17104.0,40.0072,40.0072,39.9692,39.9768,17104.0
2020-01-29 14:30:00,52.6,52.64,52.59,52.63,16376.0,39.9692,39.9996,39.9616,39.992,16376.0
2020-01-29 14:35:00,52.62,52.64,52.6,52.63,15256.0,39.9844,39.9996,39.9692,39.992,15256.0
2020-01-29 14:40:00,52.63,52.64,52.59,52.62,32770.0,39.992,39.9996,39.9616,39.9844,32770.0
2020-01-29 14:45:00,52.62,52.63,52.6,52.61,20732.0,39.9844,39.992,39.9692,39.9768,20732.0
2020-01-29 14:50:00,52.6,52.63,52.59,52.61,14107.0,39.9692,39.992,39.9616,39.9768,14107.0
2020-01-29 14:55:00,52.6,52.63,52.6,52.61,14815.0,39.9692,39.992,39.9692,39.9768,14815.0
2020-01-29 15:00:00,52.61,52.62,52.52,52.55,36097.0,39.9768,39.9844,39.9085,39.9313,36097.0
2020-01-29 15:05:00,52.54,52.58,52.54,52.57,18907.0,39.9237,39.954,39.9237,39.9465,18907.0
2020-01-29 15:10:00,52.57,52.58,52.49,52.5,26646.0,39.9465,39.954,39.8857,39.8933,26646.0
2020-01-29 15:15:00,52.5,52.5,52.45,52.46,19198.0,39.8933,39.8933,39.8553,39.8629,19198.0
2020-01-29 15:20:00,52.45,52.47,52.39,52.44,39619.0,39.8553,39.8705,39.8097,39.8477,39619.0
2020-01-29 15:25:00,52.44,52.49,52.43,52.48,21312.0,39.8477,39.8857,39.8401,39.8781,21312.0
2020-01-29 15:30:00,52.48,52.5,52.43,52.5,20931.0,39.8781,39.8933,39.8401,39.8933,20931.0
2020-01-29 15:35:00,52.48,52.51,52.44,52.45,23666.0,39.8781,39.9009,39.8477,39.8553,23666.0
2020-01-29 15:40:00,52.45,52.49,52.42,52.48,32404.0,39.8553,39.8857,39.8325,39.8781,32404.0
2020-01-29 15:45:00,52.48,52.48,52.44,52.47,47597.0,39.8781,39.8781,39.8477,39.8705,47597.0
2020-01-29 15:50:00,52.47,52.49,52.32,52.33,128162.0,39.8705,39.8857,39.7565,39.7641,128162.0
2020-01-29 15:55:00,52.34,52.37,52.27,52.28,222627.0,39.7717,39.7945,39.7185,39.7261,222627.0
2020-01-30 09:30:00,52.04,52.09,51.76,51.87,170165.0,39.5437,39.5817,39.331,39.4145,170165.0
2020-01-30 09:35:00,51.87,52.13,51.84,52.02,54057.0,39.4145,39.6121,39.3917,39.5285,54057.0
2020-01-30 09:40:00,52.04,52.05,51.84,51.97,30961.0,39.5437,39.5513,39.3917,39.4905,30961.0
2020-01-30 09:45:00,51.97,52.07,51.92,51.95,37898.0,39.4905,39.5665,39.4525,39.4753,37898.0
2020-01-30 09:50:00,51.95,51.97,51.8,51.84,33438.0,39.4753,39.4905,39.3613,39.3917,33438.0
2020-01-30 09:55:00,51.85,51.87,51.8,51.84,25811.0,39.3993,39.4145,39.3613,39.3917,25811.0
2020-01-30 10:00:00,51.86,51.92,51.83,51.86,26139.0,39.4069,39.4525,39.3841,39.4069,26139.0
2020-01-30 10:05:00,51.85,51.91,51.81,51.9,22218.0,39.3993,39.4449,39.3689,39.4373,22218.0
2020-01-30 10:10:00,51.89,51.9,51.75,51.78,39482.0,39.4297,39.4373,39.3234,39.3462,39482.0
2020-01-30 10:15:00,51.77,51.81,51.66,51.7,26680.0,39.3386,39.3689,39.255,39.2854,26680.0
2020-01-30 10:20:00,51.69,51.76,51.64,51.74,41832.0,39.2778,39.331,39.2398,39.3158,41832.0
2020-01-30 10:25:00,51.73,51.8,51.68,51.8,32127.0,39.3082,39.3613,39.2702,39.3613,32127.0
2020-01-30 10:30:00,51.8,51.81,51.69,51.73,25806.0,39.3613,39.3689,39.2778,39.3082,25806.0
2020-01-30 10:35:00,51.73,51.79,51.69,51.71,58775.0,39.3082,39.3538,39.2778,39.293,58775.0
2020-01-30 10:40:00,51.7,51.73,51.65,51.66,27871.0,39.2854,39.3082,39.2474,39.255,27871.0
2020-01-30 10:45:00,51.66,51.7,51.62,51.67,29033.0,39.255,39.2854,39.2246,39.2626,29033.0
2020-01-30 10:50:00,51.66,51.67,51.56,51.57,32718.0,39.255,39.2626,39.179,39.1866,32718.0
2020-01-30 10:55:00,51.56,51.7,51.55,51.64,45572.0,39.179,39.2854,39.1714,39.2398,45572.0
2020-01-30 11:00:00,51.64,51.68,51.59,51.64,71973.0,39.2398,39.2702,39.2018,39.2398,71973.0
2020-01-30 11:05:00,51.63,51.67,51.59,51.62,24326.0,39.2322,39.2626,39.2018,39.2246,24326.0
2020-01-30 11:10:00,51.62,51.7,51.62,51.69,27733.0,39.2246,39.2854,39.2246,39.2778,27733.0
2020-01-30 11:15:00,51.67,51.7,51.61,51.68,41294.0,39.2626,39.2854,39.217,39.2702,41294.0
2020-01-30 11:20:00,51.69,51.74,51.68,51.71,18029.0,39.2778,39.3158,39.2702,39.293,18029.0
2020-01-30 11:25:00,51.7,51.71,51.61,51.61,25406.0,39.2854,39.293,39.217,39.217,25406.0
2020-01-30 11:30:00,51.61,51.62,51.5,51.51,23499.0,39.217,39.2246,39.1334,39.141,23499.0
2020-01-30 11:35:00,51.51,51.57,51.48,51.49,70636.0,39.141,39.1866,39.1182,39.1258,70636.0
2020-01-30 11:40:00,51.49,51.59,51.49,51.51,38817.0,39.1258,39.2018,39.1258,39.141,38817.0
2020-01-30 11:45:00,51.51,51.55,51.49,51.53,39853.0,39.141,39.1714,39.1258,39.1562,39853.0
2020-01-30 11:50:00,51.54,51.61,51.53,51.58,29076.0,39.1638,39.217,39.1562,39.1942,29076.0
2020-01-30 11:55:00,51.57,51.58,51.48,51.48,30305.0,39.1866,39.1942,39.1182,39.1182,30305.0
2020-01-30 12:00:00,51.49,51.57,51.46,51.48,41908.0,39.1258,39.1866,39.103,39.1182,41908.0
2020-01-30 12:05:00,51.47,51.47,51.36,51.43,66957.0,39.1106,39.1106,39.027,39.0802,66957.0
2020-01-30 12:10:00,51.43,51.43,51.35,51.37,20820.0,39.0802,39.0802,39.0194,39.0346,20820.0
2020-01-30 12:15:00,51.38,51.38,51.28,51.34,41799.0,39.0422,39.0422,38.9662,39.0118,41799.0
2020-01-30 12:20:00,51.33,51.41,51.32,51.39,57914.0,39.0042,39.065,38.9966,39.0498,57914.0
2020-01-30 12:25:00,51.38,51.42,51.31,51.31,47858.0,39.0422,39.0726,38.989,38.989,47858.0
2020-01-30 12:30:00,51.31,51.37,51.31,51.37,20912.0,38.989,39.0346,38.989,39.0346,20912.0
2020-01-30 12:35:00,51.36,51.41,51.28,51.28,37590.0,39.027,39.065,38.9662,38.9662,37590.0
2020-01-30 12:40:00,51.27,51.31,51.25,51.27,20606.0,38.9586,38.989,38.9434,38.9586,20606.0
2020-01-30 12:45:00,51.26,51.29,51.18,51.21,52641.0,38.951,38.9738,38.8902,38.913,52641.0
2020-01-30 12:50:00,51.21,51.3,51.19,51.25,22701.0,38.913,38.9814,38.8978,38.9434,22701.0
2020-01-30 12:55:00,51.25,51.29,51.24,51.26,14283.0,38.9434,38.9738,38.9358,38.951,14283.0
2020-01-30 13:00:00,51.27,51.29,51.23,51.26,11131.0,38.9586,38.9738,38.9282,38.951,11131.0
2020-01-30 13:05:00,51.25,51.27,51.23,51.24,8191.0,38.9434,38.9586,38.9282,38.9358,8191.0
2020-01-30 13:10:00,51.24,51.36,51.24,51.35,63692.0,38.9358,39.027,38.9358,39.0194,63692.0
2020-01-30 13:15:00,51.34,51.38,51.3,51.3,9192.0,39.0118,39.0422,38.9814,38.9814,9192.0
2020-01-30 13:20:00,51.3,51.32,51.28,51.32,14552.0,38.9814,38.9966,38.9662,38.9966,14552.0
2020-01-30 13:25:00,51.31,51.32,51.27,51.29,19658.0,38.989,38.9966,38.9586,38.9738,19658.0
2020-01-30 13:30:00,51.28,51.35,51.25,51.34,25457.0,38.9662,39.0194,38.9434,39.0118,25457.0
2020-01-30 13:35:00,51.33,51.38,51.32,51.38,25819.0,39.0042,39.0422,38.9966,39.0422,25819.0
2020-01-30 13:40:00,51.37,51.4,51.37,51.39,28889.0,39.0346,39.0574,39.0346,39.0498,28889.0
2020-01-30 13:45:00,51.38,51.4,51.33,51.37,14900.0,39.0422,39.0574,39.0042,39.0346,14900.0
2020-01-30 13:50:00,51.37,51.39,51.35,51.38,21180.0,39.0346,39.0498,39.0194,39.0422,21180.0
2020-01-30 13:55:00,51.37,51.38,51.26,51.31,28461.0,39.0346,39.0422,38.951,38.989,28461.0
2020-01-30 14:00:00,51.32,51.33,51.29,51.31,21692.0,38.9966,39.0042,38.9738,38.989,21692.0
2020-01-30 14:05:00,51.3,51.38,51.3,51.37,12546.0,38.9814,39.0422,38.9814,39.0346,12546.0
2020-01-30 14:10:00,51.37,51.38,51.34,51.37,19031.0,39.0346,39.0422,39.0118,39.0346,19031.0
2020-01-30 14:15:00,51.38,51.4,51.36,51.37,20889.0,39.0422,39.0574,39.027,39.0346,20889.0
2020-01-30 14:20:00,51.36,51.39,51.36,51.36,11574.0,39.027,39.0498,39.027,39.027,11574.0
2020-01-30 14:25:00,51.37,51.39,51.36,51.38,14190.0,39.0346,39.0498,39.027,39.0422,14190.0
2020-01-30 14:30:00,51.38,51.39,51.35,51.36,14346.0,39.0422,39.0498,39.0194,39.027,14346.0
2020-01-30 14:35:00,51.35,51.39,51.33,51.38,23011.0,39.0194,39.0498,39.0042,39.0422,23011.0
2020-01-30 14:40:00,51.38,51.62,51.37,51.43,82602.0,39.0422,39.2246,39.0346,39.0802,82602.0
2020-01-30 14:45:00,51.44,51.56,51.36,51.51,46634.0,39.0878,39.179,39.027,39.141,46634.0
2020-01-30 14:50:00,51.54,51.54,51.44,51.53,22948.0,39.1638,39.1638,39.0878,39.1562,22948.0
2020-01-30 14:55:00,51.53,51.62,51.53,51.57,43133.0,39.1562,39.2246,39.1562,39.1866,43133.0
2020-01-30 15:00:00,51.6,51.68,51.55,51.68,43771.0,39.2094,39.2702,39.1714,39.2702,43771.0
2020-01-30 15:05:00,51.66,51.7,51.63,51.64,21180.0,39.255,39.2854,39.2322,39.2398,21180.0
2020-01-30 15:10:00,51.63,51.68,51.6,51.67,33831.0,39.2322,39.2702,39.2094,39.2626,33831.0
2020-01-30 15:15:00,51.67,51.75,51.64,51.72,25849.0,39.2626,39.3234,39.2398,39.3006,25849.0
2020-01-30 15:20:00,51.71,51.82,51.71,51.8,41387.0,39.293,39.3765,39.293,39.3613,41387.0
2020-01-30 15:25:00,51.8,51.81,51.72,51.8,43532.0,39.3613,39.3689,39.3006,39.3613,43532.0
2020-01-30 15:30:00,51.81,51.83,51.76,51.79,30747.0,39.3689,39.3841,39.331,39.3538,30747.0
2020-01-30 15:35:00,51.8,51.83,51.78,51.83,26789.0,39.3613,39.3841,39.3462,39.3841,26789.0
2020-01-30 15:40:00,51.83,51.95,51.81,51.93,44963.0,39.3841,39.4753,39.3689,39.4601,44963.0
2020-01-30 15:45:00,51.93,51.98,51.9,51.97,44496.0,39.4601,39.4981,39.4373,39.4905,44496.0
2020-01-30 15:50:00,51.96,51.96,51.88,51.9,78059.0,39.4829,39.4829,39.4221,39.4373,78059.0
2020-01-30 15:55:00,51.91,52.01,51.89,51.95,182637.0,39.4449,39.5209,39.4297,39.4753,182637.0
2020-01-31 09:30:00,51.72,51.89,51.51,51.69,119042.0,39.3006,39.4297,39.141,39.2778,119042.0
2020-01-31 09:35:00,51.71,51.92,51.63,51.81,69143.0,39.293,39.4525,39.2322,39.3689,69143.0
2020-01-31 09:40:00,51.8,51.83,51.7,51.7,37737.0,39.3613,39.3841,39.2854,39.2854,37737.0
2020-01-31 09:45:00,51.7,51.77,51.66,51.69,23116.0,39.2854,39.3386,39.255,39.2778,23116.0
2020-01-31 09:50:00,51.7,51.76,51.59,51.65,30631.0,39.2854,39.331,39.2018,39.2474,30631.0
2020-01-31 09:55:00,51.67,51.82,51.67,51.77,56703.0,39.2626,39.3765,39.2626,39.3386,56703.0
2020-01-31 10:00:00,51.77,51.79,51.56,51.61,43905.0,39.3386,39.3538,39.179,39.217,43905.0
2020-01-31 10:05:00,51.62,51.71,51.58,51.64,43127.0,39.2246,39.293,39.1942,39.2398,43127.0
2020-01-31 10:10:00,51.64,51.78,51.59,51.66,50021.0,39.2398,39.3462,39.2018,39.255,50021.0
2020-01-31 10:15:00,51.64,51.66,51.53,51.6,29455.0,39.2398,39.255,39.1562,39.2094,29455.0
2020-01-31 10:20:00,51.59,51.66,51.56,51.59,32048.0,39.2018,39.255,39.179,39.2018,32048.0
2020-01-31 10:25:00,51.59,51.66,51.45,51.48,52956.0,39.2018,39.255,39.0954,39.1182,52956.0
2020-01-31 10:30:00,51.47,51.5,51.41,51.46,21930.0,39.1106,39.1334,39.065,39.103,21930.0
2020-01-31 10:35:00,51.45,51.49,51.41,51.45,23583.0,39.0954,39.1258,39.065,39.0954,23583.0
2020-01-31 10:40:00,51.45,51.48,51.36,51.37,31022.0,39.0954,39.1182,39.027,39.0346,31022.0
2020-01-31 10:45:00,51.36,51.4,51.26,51.29,25281.0,39.027,39.0574,38.951,38.9738,25281.0
2020-01-31 10:50:00,51.29,51.29,51.21,51.27,33920.0,38.9738,38.9738,38.913,38.9586,33920.0
2020-01-31 10:55:00,51.26,51.28,51.2,51.24,23695.0,38.951,38.9662,38.9054,38.9358,23695.0
2020-01-31 11:00:00,51.24,51.26,51.18,51.22,28662.0,38.9358,38.951,38.8902,38.9206,28662.0
2020-01-31 11:05:00,51.21,51.21,51.13,51.14,29498.0,38.913,38.913,38.8522,38.8598,29498.0
2020-01-31 11:10:00,51.13,51.2,51.11,51.12,34660.0,38.8522,38.9054,38.837,38.8446,34660.0
2020-01-31 11:15:00,51.11,51.11,50.93,51.02,131167.0,38.837,38.837,38.7003,38.7686,131167.0
2020-01-31 11:20:00,51.01,51.07,50.97,51.04,27839.0,38.7611,38.8066,38.7307,38.7838,27839.0
2020-01-31 11:25:00,51.04,51.1,51.01,51.04,44272.0,38.7838,38.8294,38.7611,38.7838,44272.0
2020-01-31 11:30:00,51.04,51.18,51.03,51.18,36640.0,38.7838,38.8902,38.7762,38.8902,36640.0
2020-01-31 11:35:00,51.19,51.24,51.11,51.13,30740.0,38.8978,38.9358,38.837,38.8522,30740.0
2020-01-31 11:40:00,51.13,51.22,51.1,51.18,27109.0,38.8522,38.9206,38.8294,38.8902,27109.0
2020-01-31 11:45:00,51.18,51.25,51.18,51.24,27351.0,38.8902,38.9434,38.8902,38.9358,27351.0
2020-01-31 11:50:00,51.24,51.26,51.17,51.26,26346.0,38.9358,38.951,38.8826,38.951,26346.0
2020-01-31 11:55:00,51.26,51.29,51.22,51.27,19274.0,38.951,38.9738,38.9206,38.9586,19274.0
2020-01-31 12:00:00,51.27,51.28,51.23,51.23,37934.0,38.9586,38.9662,38.9282,38.9282,37934.0
2020-01-31 12:05:00,51.22,51.22,51.11,51.11,20142.0,38.9206,38.9206,38.837,38.837,20142.0
2020-01-31 12:10:00,51.11,51.16,51.05,51.06,26244.0,38.837,38.875,38.7914,38.799,26244.0
2020-01-31 12:15:00,51.05,51.05,51.0,51.04,27281.0,38.7914,38.7914,38.7535,38.7838,27281.0
2020-01-31 12:20:00,51.05,51.1,51.05,51.05,29178.0,38.7914,38.8294,38.7914,38.7914,29178.0
2020-01-31 12:25:00,51.05,51.15,51.03,51.12,22186.0,38.7914,38.8674,38.7762,38.8446,22186.0
2020-01-31 12:30:00,51.12,51.13,51.08,51.08,31004.0,38.8446,38.8522,38.8142,38.8142,31004.0
2020-01-31 12:35:00,51.08,51.08,50.98,50.99,33986.0,38.8142,38.8142,38.7383,38.7459,33986.0
2020-01-31 12:40:00,50.98,51.06,50.93,51.05,42156.0,38.7383,38.799,38.7003,38.7914,42156.0
2020-01-31 12:45:00,51.04,51.05,51.0,51.02,33398.0,38.7838,38.7914,38.7535,38.7686,33398.0
2020-01-31 12:50:00,51.01,51.08,50.93,51.04,31736.0,38.7611,38.8142,38.7003,38.7838,31736.0
2020-01-31 12:55:00,51.05,51.08,51.01,51.02,17941.0,38.7914,38.8142,38.7611,38.7686,17941.0
2020-01-31 13:00:00,51.02,51.12,51.01,51.04,32639.0,38.7686,38.8446,38.7611,38.7838,32639.0
2020-01-31 13:05:00,51.05,51.07,50.99,50.99,21539.0,38.7914,38.8066,38.7459,38.7459,21539.0
2020-01-31 13:10:00,50.99,50.99,50.92,50.93,29135.0,38.7459,38.7459,38.6927,38.7003,29135.0
2020-01-31 13:15:00,50.92,51.0,50.92,50.95,26475.0,38.6927,38.7535,38.6927,38.7155,26475.0
2020-01-31 13:20:00,50.94,51.01,50.93,51.01,35041.0,38.7079,38.7611,38.7003,38.7611,35041.0
2020-01-31 13:25:00,51.0,51.01,50.89,50.93,100820.0,38.7535,38.7611,38.6699,38.7003,100820.0
2020-01-31 13:30:00,50.92,50.96,50.87,50.95,34489.0,38.6927,38.7231,38.6547,38.7155,34489.0
2020-01-31 13:35:00,50.95,50.95,50.83,50.87,34474.0,38.7155,38.7155,38.6243,38.6547,34474.0
2020-01-31 13:40:00,50.86,50.89,50.81,50.82,34471.0,38.6471,38.6699,38.6091,38.6167,34471.0
2020-01-31 13:45:00,50.81,50.85,50.78,50.83,29840.0,38.6091,38.6395,38.5863,38.6243,29840.0
2020-01-31 13:50:00,50.84,50.84,50.77,50.83,16746.0,38.6319,38.6319,38.5787,38.6243,16746.0
2020-01-31 13:55:00,50.84,50.87,50.79,50.79,24123.0,38.6319,38.6547,38.5939,38.5939,24123.0
2020-01-31 14:00:00,50.8,50.88,50.79,50.87,39843.0,38.6015,38.6623,38.5939,38.6547,39843.0
2020-01-31 14:05:00,50.85,50.85,50.8,50.82,35827.0,38.6395,38.6395,38.6015,38.6167,35827.0
2020-01-31 14:10:00,50.82,50.84,50.77,50.78,35021.0,38.6167,38.6319,38.5787,38.5863,35021.0
2020-01-31 14:15:00,50.78,50.82,50.75,50.81,38675.0,38.5863,38.6167,38.5635,38.6091,38675.0
2020-01-31 14:20:00,50.81,50.82,50.73,50.77,48746.0,38.6091,38.6167,38.5483,38.5787,48746.0
2020-01-31 14:25:00,50.77,50.79,50.75,50.77,29410.0,38.5787,38.5939,38.5635,38.5787,29410.0
2020-01-31 14:30:00,50.76,50.88,50.75,50.82,32592.0,38.5711,38.6623,38.5635,38.6167,32592.0
2020-01-31 14:35:00,50.82,50.83,50.76,50.8,35906.0,38.6167,38.6243,38.5711,38.6015,35906.0
2020-01-31 14:40:00,50.8,50.81,50.69,50.75,52828.0,38.6015,38.6091,38.5179,38.5635,52828.0
2020-01-31 14:45:00,50.75,50.75,50.66,50.67,42223.0,38.5635,38.5635,38.4951,38.5027,42223.0
2020-01-31 14:50:00,50.67,50.73,50.66,50.71,42579.0,38.5027,38.5483,38.4951,38.5331,42579.0
2020-01-31 14:55:00,50.7,50.76,50.7,50.72,33644.0,38.5255,38.5711,38.5255,38.5407,33644.0
2020-01-31 15:00:00,50.73,50.79,50.71,50.77,52892.0,38.5483,38.5939,38.5331,38.5787,52892.0
2020-01-31 15:05:00,50.76,50.85,50.76,50.83,63778.0,38.5711,38.6395,38.5711,38.6243,63778.0
2020-01-31 15:10:00,50.83,50.84,50.79,50.79,58310.0,38.6243,38.6319,38.5939,38.5939,58310.0
2020-01-31 15:15:00,50.8,50.8,50.75,50.78,42177.0,38.6015,38.6015,38.5635,38.5863,42177.0
2020-01-31 15:20:00,50.78,50.86,50.75,50.83,49056.0,38.5863,38.6471,38.5635,38.6243,49056.0
2020-01-31 15:25:00,50.84,50.91,50.82,50.88,84194.0,38.6319,38.6851,38.6167,38.6623,84194.0
2020-01-31 15:30:00,50.88,50.94,50.85,50.9,76103.0,38.6623,38.7079,38.6395,38.6775,76103.0
2020-01-31 15:35:00,50.88,50.92,50.84,50.89,89550.0,38.6623,38.6927,38.6319,38.6699,89550.0
2020-01-31 15:40:00,50.9,50.98,50.81,50.96,103891.0,38.6775,38.7383,38.6091,38.7231,103891.0
2020-01-31 15:45:00,50.95,51.0,50.9,50.94,92646.0,38.7155,38.7535,38.6775,38.7079,92646.0
2020-01-31 15:50:00,50.94,51.04,50.82,50.84,434127.0,38.7079,38.7838,38.6167,38.6319,434127.0
2020-01-31 15:55:00,50.86,50.92,50.81,50.81,542887.0,38.6471,38.6927,38.6091,38.6091,542887.0
2020-02-03 09:30:00,51.04,51.27,50.95,50.95,122574.0,38.7838,38.9586,38.7155,38.7155,122574.0
2020-02-03 09:35:00,50.97,51.1,50.93,50.94,50783.0,38.7307,38.8294,38.7003,38.7079,50783.0
2020-02-03 09:40:00,50.93,51.08,50.92,51.03,42430.0,38.7003,38.8142,38.6927,38.7762,42430.0
2020-02-03 09:45:00,51.04,51.36,51.04,51.35,32861.0,38.7838,39.027,38.7838,39.0194,32861.0
2020-02-03 09:50:00,51.35,51.35,51.26,51.28,36466.0,39.0194,39.0194,38.951,38.9662,36466.0
2020-02-03 09:55:00,51.3,51.3,51.24,51.24,32564.0,38.9814,38.9814,38.9358,38.9358,32564.0
2020-02-03 10:00:00,51.26,51.49,51.26,51.41,44601.0,38.951,39.1258,38.951,39.065,44601.0
2020-02-03 10:05:00,51.42,51.43,51.26,51.29,30879.0,39.0726,39.0802,38.951,38.9738,30879.0
2020-02-03 10:10:00,51.3,51.35,51.25,51.29,25825.0,38.9814,39.0194,38.9434,38.9738,25825.0
2020-02-03 10:15:00,51.3,51.3,51.2,51.21,34410.0,38.9814,38.9814,38.9054,38.913,34410.0
2020-02-03 10:20:00,51.2,51.27,51.12,51.26,27046.0,38.9054,38.9586,38.8446,38.951,27046.0
2020-02-03 10:25:00,51.26,51.32,51.22,51.32,40639.0,38.951,38.9966,38.9206,38.9966,40639.0
2020-02-03 10:30:00,51.32,51.33,51.22,51.26,37953.0,38.9966,39.0042,38.9206,38.951,37953.0
2020-02-03 10:35:00,51.26,51.29,51.22,51.29,31979.0,38.951,38.9738,38.9206,38.9738,31979.0
2020-02-03 10:40:00,51.29,51.29,51.17,51.2,30590.0,38.9738,38.9738,38.8826,38.9054,30590.0
2020-02-03 10:45:00,51.2,51.2,51.12,51.14,39078.0,38.9054,38.9054,38.8446,38.8598,39078.0
2020-02-03 10:50:00,51.14,51.22,51.11,51.19,48166.0,38.8598,38.9206,38.837,38.8978,48166.0
2020-02-03 10:55:00,51.18,51.2,51.14,51.17,20826.0,38.8902,38.9054,38.8598,38.8826,20826.0
2020-02-03 11:00:00,51.17,51.19,51.11,51.17,58807.0,38.8826,38.8978,38.837,38.8826,58807.0
2020-02-03 11:05:00,51.17,51.18,51.13,51.15,21464.0,38.8826,38.8902,38.8522,38.8674,21464.0
2020-02-03 11:10:00,51.15,51.17,51.08,51.11,31389.0,38.8674,38.8826,38.8142,38.837,31389.0
2020-02-03 11:15:00,51.11,51.12,50.99,51.03,49077.0,38.837,38.8446,38.7459,38.7762,49077.0
2020-02-03 11:20:00,51.03,51.11,51.01,51.09,41449.0,38.7762,38.837,38.7611,38.8218,41449.0
2020-02-03 11:25:00,51.08,51.15,51.08,51.1,27462.0,38.8142,38.8674,38.8142,38.8294,27462.0
2020-02-03 11:30:00,51.09,51.13,51.03,51.07,46438.0,38.8218,38.8522,38.7762,38.8066,46438.0
2020-02-03 11:35:00,51.07,51.08,51.05,51.06,19792.0,38.8066,38.8142,38.7914,38.799,19792.0
2020-02-03 11:40:00,51.06,51.09,51.0,51.05,66808.0,38.799,38.8218,38.7535,38.7914,66808.0
2020-02-03 11:45:00,51.05,51.06,50.96,50.98,41069.0,38.7914,38.799,38.7231,38.7383,41069.0
2020-02-03 11:50:00,50.99,51.0,50.96,50.98,20079.0,38.7459,38.7535,38.7231,38.7383,20079.0
2020-02-03 11:55:00,50.98,51.07,50.97,51.07,24054.0,38.7383,38.8066,38.7307,38.8066,24054.0
2020-02-03 12:00:00,51.07,51.16,51.05,51.14,29849.0,38.8066,38.875,38.7914,38.8598,29849.0
2020-02-03 12:05:00,51.14,51.14,51.03,51.03,13561.0,38.8598,38.8598,38.7762,38.7762,13561.0
2020-02-03 12:10:00,51.04,51.11,51.01,51.11,13379.0,38.7838,38.837,38.7611,38.837,13379.0
2020-02-03 12:15:00,51.12,51.16,51.11,51.15,47801.0,38.8446,38.875,38.837,38.8674,47801.0
2020-02-03 12:20:00,51.15,51.16,51.13,51.15,35860.0,38.8674,38.875,38.8522,38.8674,35860.0
2020-02-03 12:25:00,51.14,51.15,51.07,51.07,28969.0,38.8598,38.8674,38.8066,38.8066,28969.0
2020-02-03 12:30:00,51.07,51.08,51.02,51.04,17791.0,38.8066,38.8142,38.7686,38.7838,17791.0
2020-02-03 12:35:00,51.04,51.1,51.04,51.1,14714.0,38.7838,38.8294,38.7838,38.8294,14714.0
2020-02-03 12:40:00,51.1,51.16,51.1,51.14,30387.0,38.8294,38.875,38.8294,38.8598,30387.0
2020-02-03 12:45:00,51.14,51.2,51.1,51.16,91017.0,38.8598,38.9054,38.8294,38.875,91017.0
2020-02-03 12:50:00,51.16,51.23,51.16,51.23,18435.0,38.875,38.9282,38.875,38.9282,18435.0
2020-02-03 12:55:00,51.21,51.25,51.21,51.24,17112.0,38.913,38.9434,38.913,38.9358,17112.0
2020-02-03 13:00:00,51.23,51.25,51.21,51.22,17101.0,38.9282,38.9434,38.913,38.9206,17101.0
2020-02-03 13:05:00,51.21,51.22,51.18,51.19,27189.0,38.913,38.9206,38.8902,38.8978,27189.0
2020-02-03 13:10:00,51.19,51.21,51.14,51.15,68608.0,38.8978,38.913,38.8598,38.8674,68608.0
2020-02-03 13:15:00,51.14,51.18,51.08,51.17,71993.0,38.8598,38.8902,38.8142,38.8826,71993.0
2020-02-03 13:20:00,51.17,51.19,51.13,51.16,25388.0,38.8826,38.8978,38.8522,38.875,25388.0
2020-02-03 13:25:00,51.16,51.18,51.12,51.13,29438.0,38.875,38.8902,38.8446,38.8522,29438.0
2020-02-03 13:30:00,51.13,51.21,51.11,51.19,55762.0,38.8522,38.913,38.837,38.8978,55762.0
2020-02-03 13:35:00,51.18,51.22,51.17,51.21,43441.0,38.8902,38.9206,38.8826,38.913,43441.0
2020-02-03 13:40:00,51.21,51.22,51.14,51.19,23819.0,38.913,38.9206,38.8598,38.8978,23819.0
2020-02-03 13:45:00,51.19,51.2,51.17,51.2,13292.0,38.8978,38.9054,38.8826,38.9054,13292.0
2020-02-03 13:50:00,51.2,51.2,51.14,51.17,24993.0,38.9054,38.9054,38.8598,38.8826,24993.0
2020-02-03 13:55:00,51.15,51.17,51.1,51.16,127298.0,38.8674,38.8826,38.8294,38.875,127298.0
2020-02-03 14:00:00,51.16,51.2,51.12,51.15,27950.0,38.875,38.9054,38.8446,38.8674,27950.0
2020-02-03 14:05:00,51.14,51.17,51.13,51.16,34022.0,38.8598,38.8826,38.8522,38.875,34022.0
2020-02-03 14:10:00,51.15,51.16,51.09,51.09,19157.0,38.8674,38.875,38.8218,38.8218,19157.0
2020-02-03 14:15:00,51.1,51.13,51.09,51.12,24438.0,38.8294,38.8522,38.8218,38.8446,24438.0
2020-02-03 14:20:00,51.13,51.17,51.11,51.12,19740.0,38.8522,38.8826,38.837,38.8446,19740.0
2020-02-03 14:25:00,51.11,51.14,51.05,51.05,25954.0,38.837,38.8598,38.7914,38.7914,25954.0
2020-02-03 14:30:00,51.04,51.07,51.01,51.02,23895.0,38.7838,38.8066,38.7611,38.7686,23895.0
2020-02-03 14:35:00,51.03,51.07,51.0,51.04,21656.0,38.7762,38.8066,38.7535,38.7838,21656.0
2020-02-03 14:40:00,51.04,51.07,51.02,51.04,28303.0,38.7838,38.8066,38.7686,38.7838,28303.0
2020-02-03 14:45:00,51.05,51.07,51.01,51.07,22137.0,38.7914,38.8066,38.7611,38.8066,22137.0
2020-02-03 14:50:00,51.07,51.1,51.03,51.04,58732.0,38.8066,38.8294,38.7762,38.7838,58732.0
2020-02-03 14:55:00,51.04,51.05,50.97,50.97,47276.0,38.7838,38.7914,38.7307,38.7307,47276.0
2020-02-03 15:00:00,50.97,51.02,50.96,51.0,33114.0,38.7307,38.7686,38.7231,38.7535,33114.0
2020-02-03 15:05:00,51.0,51.02,50.98,51.0,45747.0,38.7535,38.7686,38.7383,38.7535,45747.0
2020-02-03 15:10:00,51.0,51.01,50.98,51.0,34586.0,38.7535,38.7611,38.7383,38.7535,34586.0
2020-02-03 15:15:00,51.0,51.05,50.97,51.04,90867.0,38.7535,38.7914,38.7307,38.7838,90867.0
2020-02-03 15:20:00,51.04,51.18,51.03,51.16,54259.0,38.7838,38.8902,38.7762,38.875,54259.0
2020-02-03 15:25:00,51.16,51.23,51.15,51.23,39289.0,38.875,38.9282,38.8674,38.9282,39289.0
2020-02-03 15:30:00,51.22,51.23,51.19,51.2,50849.0,38.9206,38.9282,38.8978,38.9054,50849.0
2020-02-03 15:35:00,51.19,51.2,51.15,51.16,30186.0,38.8978,38.9054,38.8674,38.875,30186.0
2020-02-03 15:40:00,51.16,51.19,51.12,51.12,55435.0,38.875,38.8978,38.8446,38.8446,55435.0
2020-02-03 15:45:00,51.11,51.11,51.04,51.04,94510.0,38.837,38.837,38.7838,38.7838,94510.0
2020-02-03 15:50:00,51.03,51.08,50.95,50.96,197632.0,38.7762,38.8142,38.7155,38.7231,197632.0
2020-02-03 15:55:00,50.96,50.99,50.93,50.95,258526.0,38.7231,38.7459,38.7003,38.7155,258526.0
2020-02-04 09:30:00,51.49,51.9,51.33,51.7,179445.0,39.1258,39.4373,39.0042,39.2854,179445.0
2020-02-04 09:35:00,51.71,51.9,51.71,51.9,63097.0,39.293,39.4373,39.293,39.4373,63097.0
2020-02-04 09:40:00,51.9,52.03,51.9,51.95,71211.0,39.4373,39.5361,39.4373,39.4753,71211.0
2020-02-04 09:45:00,51.96,52.23,51.92,52.23,174708.0,39.4829,39.6881,39.4525,39.6881,174708.0
2020-02-04 09:50:00,52.21,52.33,52.1,52.31,70231.0,39.6729,39.7641,39.5893,39.7489,70231.0
2020-02-04 09:55:00,52.3,52.31,52.18,52.18,44149.0,39.7413,39.7489,39.6501,39.6501,44149.0
2020-02-04 10:00:00,52.19,52.24,52.16,52.19,54005.0,39.6577,39.6957,39.6349,39.6577,54005.0
2020-02-04 10:05:00,52.19,52.2,52.12,52.12,41279.0,39.6577,39.6653,39.6045,39.6045,41279.0
2020-02-04 10:10:00,52.13,52.14,51.98,52.04,46865.0,39.6121,39.6197,39.4981,39.5437,46865.0
2020-02-04 10:15:00,52.03,52.06,51.98,52.0,35291.0,39.5361,39.5589,39.4981,39.5133,35291.0
2020-02-04 10:20:00,52.0,52.13,51.99,52.11,31045.0,39.5133,39.6121,39.5057,39.5969,31045.0
2020-02-04 10:25:00,52.09,52.22,52.09,52.21,30515.0,39.5817,39.6805,39.5817,39.6729,30515.0
2020-02-04 10:30:00,52.23,52.23,52.17,52.22,28504.0,39.6881,39.6881,39.6425,39.6805,28504.0
2020-02-04 10:35:00,52.21,52.24,52.18,52.21,25205.0,39.6729,39.6957,39.6501,39.6729,25205.0
2020-02-04 10:40:00,52.21,52.22,52.15,52.18,58900.0,39.6729,39.6805,39.6273,39.6501,58900.0
2020-02-04 10:45:00,52.17,52.18,52.02,52.02,45422.0,39.6425,39.6501,39.5285,39.5285,45422.0
2020-02-04 10:50:00,52.02,52.06,51.99,52.02,46411.0,39.5285,39.5589,39.5057,39.5285,46411.0
2020-02-04 10:55:00,52.02,52.06,51.98,52.05,26912.0,39.5285,39.5589,39.4981,39.5513,26912.0
2020-02-04 11:00:00,52.05,52.06,51.95,51.97,25237.0,39.5513,39.5589,39.4753,39.4905,25237.0
2020-02-04 11:05:00,51.96,52.0,51.93,51.99,44289.0,39.4829,39.5133,39.4601,39.5057,44289.0
2020-02-04 11:10:00,51.99,52.02,51.92,51.93,18677.0,39.5057,39.5285,39.4525,39.4601,18677.0
2020-02-04 11:15:00,51.93,51.98,51.93,51.97,30145.0,39.4601,39.4981,39.4601,39.4905,30145.0
2020-02-04 11:20:00,51.97,52.11,51.97,52.09,29656.0,39.4905,39.5969,39.4905,39.5817,29656.0
2020-02-04 11:25:00,52.09,52.14,52.08,52.09,34016.0,39.5817,39.6197,39.5741,39.5817,34016.0
2020-02-04 11:30:00,52.09,52.11,52.04,52.04,28279.0,39.5817,39.5969,39.5437,39.5437,28279.0
2020-02-04 11:35:00,52.03,52.05,51.96,51.96,30627.0,39.5361,39.5513,39.4829,39.4829,30627.0
2020-02-04 11:40:00,51.96,51.99,51.87,51.87,36897.0,39.4829,39.5057,39.4145,39.4145,36897.0
2020-02-04 11:45:00,51.88,51.92,51.84,51.84,28180.0,39.4221,39.4525,39.3917,39.3917,28180.0
2020-02-04 11:50:00,51.84,51.85,51.72,51.72,44246.0,39.3917,39.3993,39.3006,39.3006,44246.0
2020-02-04 11:55:00,51.73,51.74,51.66,51.72,37611.0,39.3082,39.3158,39.255,39.3006,37611.0
2020-02-04 12:00:00,51.73,51.8,51.7,51.8,28604.0,39.3082,39.3613,39.2854,39.3613,28604.0
2020-02-04 12:05:00,51.8,51.84,51.78,51.83,19343.0,39.3613,39.3917,39.3462,39.3841,19343.0
2020-02-04 12:10:00,51.84,51.86,51.78,51.86,20596.0,39.3917,39.4069,39.3462,39.4069,20596.0
2020-02-04 12:15:00,51.86,51.94,51.84,51.91,25605.0,39.4069,39.4677,39.3917,39.4449,25605.0
2020-02-04 12:20:00,51.91,51.94,51.9,51.91,29076.0,39.4449,39.4677,39.4373,39.4449,29076.0
2020-02-04 12:25:00,51.91,51.93,51.9,51.93,14334.0,39.4449,39.4601,39.4373,39.4601,14334.0
2020-02-04 12:30:00,51.93,51.96,51.91,51.93,15515.0,39.4601,39.4829,39.4449,39.4601,15515.0
2020-02-04 12:35:00,51.93,51.95,51.91,51.93,13186.0,39.4601,39.4753,39.4449,39.4601,13186.0
2020-02-04 12:40:00,51.93,51.98,51.92,51.98,13561.0,39.4601,39.4981,39.4525,39.4981,13561.0
2020-02-04 12:45:00,51.98,52.0,51.95,51.99,21973.0,39.4981,39.5133,39.4753,39.5057,21973.0
2020-02-04 12:50:00,52.0,52.01,51.99,52.0,10569.0,39.5133,39.5209,39.5057,39.5133,10569.0
2020-02-04 12:55:00,52.0,52.0,51.98,51.99,12354.0,39.5133,39.5133,39.4981,39.5057,12354.0
2020-02-04 13:00:00,52.0,52.01,51.95,51.97,23460.0,39.5133,39.5209,39.4753,39.4905,23460.0
2020-02-04 13:05:00,51.98,52.02,51.98,52.0,11841.0,39.4981,39.5285,39.4981,39.5133,11841.0
2020-02-04 13:10:00,52.0,52.12,52.0,52.11,58527.0,39.5133,39.6045,39.5133,39.5969,58527.0
2020-02-04 13:15:00,52.12,52.12,52.07,52.1,17903.0,39.6045,39.6045,39.5665,39.5893,17903.0
2020-02-04 13:20:00,52.09,52.09,52.02,52.02,13693.0,39.5817,39.5817,39.5285,39.5285,13693.0
2020-02-04 13:25:00,52.03,52.05,52.02,52.05,12949.0,39.5361,39.5513,39.5285,39.5513,12949.0
2020-02-04 13:30:00,52.05,52.05,52.02,52.03,10551.0,39.5513,39.5513,39.5285,39.5361,10551.0
2020-02-04 13:35:00,52.03,52.09,52.02,52.08,12342.0,39.5361,39.5817,39.5285,39.5741,12342.0
2020-02-04 13:40:00,52.09,52.09,52.03,52.03,26068.0,39.5817,39.5817,39.5361,39.5361,26068.0
2020-02-04 13:45:00,52.04,52.07,52.03,52.03,11084.0,39.5437,39.5665,39.5361,39.5361,11084.0
2020-02-04 13:50:00,52.03,52.07,52.01,52.05,32694.0,39.5361,39.5665,39.5209,39.5513,32694.0
2020-02-04 13:55:00,52.05,52.13,52.05,52.13,16412.0,39.5513,39.6121,39.5513,39.6121,16412.0
2020-02-04 14:00:00,52.13,52.13,52.08,52.1,20902.0,39.6121,39.6121,39.5741,39.5893,20902.0
2020-02-04 14:05:00,52.09,52.11,52.08,52.11,22194.0,39.5817,39.5969,39.5741,39.5969,22194.0
2020-02-04 14:10:00,52.11,52.2,52.09,52.2,31730.0,39.5969,39.6653,39.5817,39.6653,31730.0
2020-02-04 14:15:00,52.19,52.27,52.18,52.25,55365.0,39.6577,39.7185,39.6501,39.7033,55365.0
2020-02-04 14:20:00,52.25,52.25,52.21,52.22,24472.0,39.7033,39.7033,39.6729,39.6805,24472.0
2020-02-04 14:25:00,52.22,52.22,52.18,52.22,21130.0,39.6805,39.6805,39.6501,39.6805,21130.0
2020-02-04 14:30:00,52.21,52.22,52.18,52.19,22536.0,39.6729,39.6805,39.6501,39.6577,22536.0
2020-02-04 14:35:00,52.19,52.21,52.16,52.19,25982.0,39.6577,39.6729,39.6349,39.6577,25982.0
2020-02-04 14:40:00,52.19,52.28,52.18,52.28,37947.0,39.6577,39.7261,39.6501,39.7261,37947.0
2020-02-04 14:45:00,52.28,52.31,52.27,52.28,23366.0,39.7261,39.7489,39.7185,39.7261,23366.0
2020-02-04 14:50:00,52.29,52.29,52.21,52.23,36974.0,39.7337,39.7337,39.6729,39.6881,36974.0
2020-02-04 14:55:00,52.23,52.24,52.19,52.2,33511.0,39.6881,39.6957,39.6577,39.6653,33511.0
2020-02-04 15:00:00,52.19,52.22,52.15,52.22,37862.0,39.6577,39.6805,39.6273,39.6805,37862.0
2020-02-04 15:05:00,52.22,52.25,52.22,52.23,36257.0,39.6805,39.7033,39.6805,39.6881,36257.0
2020-02-04 15:10:00,52.24,52.27,52.23,52.24,38177.0,39.6957,39.7185,39.6881,39.6957,38177.0
2020-02-04 15:15:00,52.25,52.26,52.19,52.26,31523.0,39.7033,39.7109,39.6577,39.7109,31523.0
2020-02-04 15:20:00,52.27,52.38,52.26,52.37,83061.0,39.7185,39.8021,39.7109,39.7945,83061.0
2020-02-04 15:25:00,52.37,52.4,52.35,52.39,42922.0,39.7945,39.8173,39.7793,39.8097,42922.0
2020-02-04 15:30:00,52.39,52.41,52.34,52.35,50258.0,39.8097,39.8249,39.7717,39.7793,50258.0
2020-02-04 15:35:00,52.35,52.37,52.3,52.3,38382.0,39.7793,39.7945,39.7413,39.7413,38382.0
2020-02-04 15:40:00,52.29,52.31,52.26,52.31,54063.0,39.7337,39.7489,39.7109,39.7489,54063.0
2020-02-04 15:45:00,52.3,52.38,52.28,52.35,110242.0,39.7413,39.8021,39.7261,39.7793,110242.0
2020-02-04 15:50:00,52.34,52.39,52.31,52.39,292183.0,39.7717,39.8097,39.7489,39.8097,292183.0
2020-02-04 15:55:00,52.39,52.43,52.35,52.36,295474.0,39.8097,39.8401,39.7793,39.7869,295474.0
2020-02-05 09:30:00,52.85,53.11,52.5,53.07,229791.0,40.1592,40.3568,39.8933,40.3264,229791.0
2020-02-05 09:35:00,53.07,53.48,53.07,53.3,142269.0,40.3264,40.6379,40.3264,40.5012,142269.0
2020-02-05 09:40:00,53.3,53.58,53.15,53.58,141589.0,40.5012,40.7139,40.3872,40.7139,141589.0
2020-02-05 09:45:00,53.58,53.59,53.42,53.52,70612.0,40.7139,40.7215,40.5923,40.6683,70612.0
2020-02-05 09:50:00,53.53,53.65,53.42,53.62,76832.0,40.6759,40.7671,40.5923,40.7443,76832.0
2020-02-05 09:55:00,53.62,53.64,53.26,53.29,57129.0,40.7443,40.7595,40.4708,40.4936,57129.0
2020-02-05 10:00:00,53.25,53.3,53.2,53.27,62343.0,40.4632,40.5012,40.4252,40.4784,62343.0
2020-02-05 10:05:00,53.24,53.37,53.18,53.23,45003.0,40.4556,40.5543,40.41,40.448,45003.0
2020-02-05 10:10:00,53.23,53.3,53.17,53.26,45334.0,40.448,40.5012,40.4024,40.4708,45334.0
2020-02-05 10:15:00,53.26,53.3,53.1,53.14,42447.0,40.4708,40.5012,40.3492,40.3796,42447.0
2020-02-05 10:20:00,53.15,53.26,53.15,53.25,44292.0,40.3872,40.4708,40.3872,40.4632,44292.0
2020-02-05 10:25:00,53.24,53.24,53.02,53.14,56031.0,40.4556,40.4556,40.2884,40.3796,56031.0
2020-02-05 10:30:00,53.15,53.24,53.09,53.23,36451.0,40.3872,40.4556,40.3416,40.448,36451.0
2020-02-05 10:35:00,53.22,53.28,53.12,53.15,80475.0,40.4404,40.486,40.3644,40.3872,80475.0
2020-02-05 10:40:00,53.15,53.33,53.15,53.33,96890.0,40.3872,40.524,40.3872,40.524,96890.0
2020-02-05 10:45:00,53.33,53.43,53.27,53.4,45527.0,40.524,40.5999,40.4784,40.5771,45527.0
2020-02-05 10:50:00,53.4,53.45,53.37,53.39,71199.0,40.5771,40.6151,40.5543,40.5695,71199.0
2020-02-05 10:55:00,53.39,53.39,53.26,53.3,92551.0,40.5695,40.5695,40.4708,40.5012,92551.0
2020-02-05 11:00:00,53.31,53.44,53.3,53.41,42963.0,40.5088,40.6075,40.5012,40.5847,42963.0
2020-02-05 11:05:00,53.43,53.49,53.39,53.48,76341.0,40.5999,40.6455,40.5695,40.6379,76341.0
2020-02-05 11:10:00,53.49,53.54,53.46,53.49,58489.0,40.6455,40.6835,40.6227,40.6455,58489.0
2020-02-05 11:15:00,53.49,53.56,53.46,53.53,59429.0,40.6455,40.6987,40.6227,40.6759,59429.0
2020-02-05 11:20:00,53.54,53.56,53.48,53.54,69298.0,40.6835,40.6987,40.6379,40.6835,69298.0
2020-02-05 11:25:00,53.54,53.59,53.52,53.55,41457.0,40.6835,40.7215,40.6683,40.6911,41457.0
2020-02-05 11:30:00,53.55,53.56,53.38,53.38,34261.0,40.6911,40.6987,40.5619,40.5619,34261.0
2020-02-05 11:35:00,53.37,53.39,53.33,53.36,29884.0,40.5543,40.5695,40.524,40.5467,29884.0
2020-02-05 11:40:00,53.37,53.41,53.33,53.4,33690.0,40.5543,40.5847,40.524,40.5771,33690.0
2020-02-05 11:45:00,53.39,53.49,53.38,53.47,30213.0,40.5695,40.6455,40.5619,40.6303,30213.0
2020-02-05 11:50:00,53.45,53.45,53.35,53.37,40222.0,40.6151,40.6151,40.5392,40.5543,40222.0
2020-02-05 11:55:00,53.37,53.37,53.25,53.28,46740.0,40.5543,40.5543,40.4632,40.486,46740.0
2020-02-05 12:00:00,53.28,53.29,53.2,53.22,29634.0,40.486,40.4936,40.4252,40.4404,29634.0
2020-02-05 12:05:00,53.22,53.41,53.22,53.4,29640.0,40.4404,40.5847,40.4404,40.5771,29640.0
2020-02-05 12:10:00,53.4,53.47,53.38,53.41,27479.0,40.5771,40.6303,40.5619,40.5847,27479.0
2020-02-05 12:15:00,53.41,53.41,53.36,53.4,25416.0,40.5847,40.5847,40.5467,40.5771,25416.0
2020-02-05 12:20:00,53.4,53.41,53.37,53.39,17599.0,40.5771,40.5847,40.5543,40.5695,17599.0
2020-02-05 12:25:00,53.39,53.4,53.27,53.27,28236.0,40.5695,40.5771,40.4784,40.4784,28236.0
2020-02-05 12:30:00,53.27,53.38,53.27,53.31,43590.0,40.4784,40.5619,40.4784,40.5088,43590.0
2020-02-05 12:35:00,53.31,53.32,53.28,53.32,29912.0,40.5088,40.5164,40.486,40.5164,29912.0
2020-02-05 12:40:00,53.32,53.33,53.17,53.22,36306.0,40.5164,40.524,40.4024,40.4404,36306.0
2020-02-05 12:45:00,53.22,53.22,53.14,53.17,43661.0,40.4404,40.4404,40.3796,40.4024,43661.0
2020-02-05 12:50:00,53.17,53.24,53.17,53.19,20224.0,40.4024,40.4556,40.4024,40.4176,20224.0
2020-02-05 12:55:00,53.18,53.18,53.11,53.14,56717.0,40.41,40.41,40.3568,40.3796,56717.0
2020-02-05 13:00:00,53.14,53.19,53.09,53.15,101911.0,40.3796,40.4176,40.3416,40.3872,101911.0
2020-02-05 13:05:00,53.14,53.19,53.09,53.16,42646.0,40.3796,40.4176,40.3416,40.3948,42646.0
2020-02-05 13:10:00,53.15,53.2,53.15,53.18,19699.0,40.3872,40.4252,40.3872,40.41,19699.0
2020-02-05 13:15:00,53.19,53.25,53.18,53.24,15326.0,40.4176,40.4632,40.41,40.4556,15326.0
2020-02-05 13:20:00,53.24,53.28,53.23,53.28,25759.0,40.4556,40.486,40.448,40.486,25759.0
2020-02-05 13:25:00,53.28,53.29,53.26,53.27,11079.0,40.486,40.4936,40.4708,40.4784,11079.0
2020-02-05 13:30:00,53.25,53.27,53.2,53.2,16805.0,40.4632,40.4784,40.4252,40.4252,16805.0
2020-02-05 13:35:00,53.21,53.21,53.16,53.18,18106.0,40.4328,40.4328,40.3948,40.41,18106.0
2020-02-05 13:40:00,53.18,53.24,53.17,53.24,27102.0,40.41,40.4556,40.4024,40.4556,27102.0
2020-02-05 13:45:00,53.25,53.28,53.21,53.21,30136.0,40.4632,40.486,40.4328,40.4328,30136.0
2020-02-05 13:50:00,53.21,53.23,53.17,53.18,24643.0,40.4328,40.448,40.4024,40.41,24643.0
2020-02-05 13:55:00,53.17,53.21,53.17,53.21,20838.0,40.4024,40.4328,40.4024,40.4328,20838.0
2020-02-05 14:00:00,53.2,53.23,53.16,53.21,23243.0,40.4252,40.448,40.3948,40.4328,23243.0
2020-02-05 14:05:00,53.2,53.24,53.18,53.19,19871.0,40.4252,40.4556,40.41,40.4176,19871.0
2020-02-05 14:10:00,53.19,53.22,53.15,53.16,21297.0,40.4176,40.4404,40.3872,40.3948,21297.0
2020-02-05 14:15:00,53.16,53.22,53.15,53.2,20763.0,40.3948,40.4404,40.3872,40.4252,20763.0
2020-02-05 14:20:00,53.2,53.26,53.18,53.26,21243.0,40.4252,40.4708,40.41,40.4708,21243.0
2020-02-05 14:25:00,53.26,53.29,53.26,53.28,26220.0,40.4708,40.4936,40.4708,40.486,26220.0
2020-02-05 14:30:00,53.28,53.32,53.26,53.28,24420.0,40.486,40.5164,40.4708,40.486,24420.0
2020-02-05 14:35:00,53.27,53.33,53.27,53.29,19577.0,40.4784,40.524,40.4784,40.4936,19577.0
2020-02-05 14:40:00,53.29,53.29,53.24,53.25,23874.0,40.4936,40.4936,40.4556,40.4632,23874.0
2020-02-05 14:45:00,53.25,53.25,53.18,53.22,17032.0,40.4632,40.4632,40.41,40.4404,17032.0
2020-02-05 14:50:00,53.22,53.3,53.21,53.3,54954.0,40.4404,40.5012,40.4328,40.5012,54954.0
2020-02-05 14:55:00,53.3,53.31,53.27,53.29,33470.0,40.5012,40.5088,40.4784,40.4936,33470.0
2020-02-05 15:00:00,53.3,53.36,53.3,53.33,50570.0,40.5012,40.5467,40.5012,40.524,50570.0
2020-02-05 15:05:00,53.32,53.33,53.24,53.25,40704.0,40.5164,40.524,40.4556,40.4632,40704.0
2020-02-05 15:10:00,53.25,53.26,53.18,53.21,29812.0,40.4632,40.4708,40.41,40.4328,29812.0
2020-02-05 15:15:00,53.21,53.21,53.17,53.2,42830.0,40.4328,40.4328,40.4024,40.4252,42830.0
2020-02-05 15:20:00,53.2,53.26,53.19,53.25,63594.0,40.4252,40.4708,40.4176,40.4632,63594.0
2020-02-05 15:25:00,53.24,53.24,53.12,53.12,59039.0,40.4556,40.4556,40.3644,40.3644,59039.0
2020-02-05 15:30:00,53.11,53.13,53.07,53.07,48939.0,40.3568,40.372,40.3264,40.3264,48939.0
2020-02-05 15:35:00,53.08,53.12,53.06,53.1,70258.0,40.334,40.3644,40.3188,40.3492,70258.0
2020-02-05 15:40:00,53.1,53.15,53.07,53.12,56448.0,40.3492,40.3872,40.3264,40.3644,56448.0
2020-02-05 15:45:00,53.12,53.13,53.06,53.07,64700.0,40.3644,40.372,40.3188,40.3264,64700.0
2020-02-05 15:50:00,53.07,53.07,52.88,52.9,194272.0,40.3264,40.3264,40.182,40.1972,194272.0
2020-02-05 15:55:00,52.89,53.02,52.88,52.99,260928.0,40.1896,40.2884,40.182,40.2656,260928.0
2020-02-06 09:30:00,53.51,53.8,53.3,53.73,216561.0,40.6607,40.8811,40.5012,40.8279,216561.0
2020-02-06 09:35:00,53.72,53.78,53.37,53.37,84704.0,40.8203,40.8659,40.5543,40.5543,84704.0
2020-02-06 09:40:00,53.37,53.46,53.17,53.45,114869.0,40.5543,40.6227,40.4024,40.6151,114869.0
2020-02-06 09:45:00,53.46,53.52,53.28,53.38,59658.0,40.6227,40.6683,40.486,40.5619,59658.0
2020-02-06 09:50:00,53.37,53.72,53.32,53.68,73125.0,40.5543,40.8203,40.5164,40.7899,73125.0
2020-02-06 09:55:00,53.68,53.91,53.66,53.83,130219.0,40.7899,40.9647,40.7747,40.9039,130219.0
2020-02-06 10:00:00,53.83,54.03,53.81,53.98,62893.0,40.9039,41.0559,40.8887,41.0179,62893.0
2020-02-06 10:05:00,53.97,54.09,53.94,54.05,91331.0,41.0103,41.1015,40.9875,41.0711,91331.0
2020-02-06 10:10:00,54.05,54.25,54.05,54.15,102426.0,41.0711,41.223,41.0711,41.147,102426.0
2020-02-06 10:15:00,54.14,54.2,54.06,54.07,46373.0,41.1394,41.185,41.0787,41.0863,46373.0
2020-02-06 10:20:00,54.05,54.08,53.93,54.01,48573.0,41.0711,41.0939,40.9799,41.0407,48573.0
2020-02-06 10:25:00,54.0,54.13,53.98,54.11,62886.0,41.0331,41.1319,41.0179,41.1167,62886.0
2020-02-06 10:30:00,54.1,54.15,54.06,54.13,51760.0,41.1091,41.147,41.0787,41.1319,51760.0
2020-02-06 10:35:00,54.14,54.23,54.1,54.16,80401.0,41.1394,41.2078,41.1091,41.1546,80401.0
2020-02-06 10:40:00,54.16,54.19,54.0,54.04,74953.0,41.1546,41.1774,41.0331,41.0635,74953.0
2020-02-06 10:45:00,54.02,54.02,53.83,53.83,27751.0,41.0483,41.0483,40.9039,40.9039,27751.0
2020-02-06 10:50:00,53.84,53.85,53.72,53.72,18717.0,40.9115,40.9191,40.8203,40.8203,18717.0
2020-02-06 10:55:00,53.73,53.76,53.67,53.71,26461.0,40.8279,40.8507,40.7823,40.8127,26461.0
2020-02-06 11:00:00,53.71,53.79,53.65,53.73,69637.0,40.8127,40.8735,40.7671,40.8279,69637.0
2020-02-06 11:05:00,53.73,53.78,53.67,53.76,35871.0,40.8279,40.8659,40.7823,40.8507,35871.0
2020-02-06 11:10:00,53.76,53.79,53.72,53.79,35715.0,40.8507,40.8735,40.8203,40.8735,35715.0
2020-02-06 11:15:00,53.78,53.79,53.61,53.68,34079.0,40.8659,40.8735,40.7367,40.7899,34079.0
2020-02-06 11:20:00,53.67,53.73,53.63,53.72,31092.0,40.7823,40.8279,40.7519,40.8203,31092.0
2020-02-06 11:25:00,53.72,53.77,53.7,53.77,27492.0,40.8203,40.8583,40.8051,40.8583,27492.0
2020-02-06 11:30:00,53.77,53.79,53.65,53.7,59053.0,40.8583,40.8735,40.7671,40.8051,59053.0
2020-02-06 11:35:00,53.69,53.73,53.67,53.7,23962.0,40.7975,40.8279,40.7823,40.8051,23962.0
2020-02-06 11:40:00,53.69,53.69,53.65,53.65,14686.0,40.7975,40.7975,40.7671,40.7671,14686.0
2020-02-06 11:45:00,53.64,53.67,53.6,53.67,24793.0,40.7595,40.7823,40.7291,40.7823,24793.0
2020-02-06 11:50:00,53.66,53.69,53.63,53.68,22565.0,40.7747,40.7975,40.7519,40.7899,22565.0
2020-02-06 11:55:00,53.67,53.71,53.67,53.69,31756.0,40.7823,40.8127,40.7823,40.7975,31756.0
2020-02-06 12:00:00,53.68,53.72,53.66,53.66,19195.0,40.7899,40.8203,40.7747,40.7747,19195.0
2020-02-06 12:05:00,53.67,53.72,53.67,53.69,13108.0,40.7823,40.8203,40.7823,40.7975,13108.0
2020-02-06 12:10:00,53.69,53.72,53.66,53.72,23118.0,40.7975,40.8203,40.7747,40.8203,23118.0
2020-02-06 12:15:00,53.73,53.75,53.71,53.72,27443.0,40.8279,40.8431,40.8127,40.8203,27443.0
2020-02-06 12:20:00,53.72,53.73,53.7,53.72,10768.0,40.8203,40.8279,40.8051,40.8203,10768.0
2020-02-06 12:25:00,53.73,53.73,53.69,53.71,13496.0,40.8279,40.8279,40.7975,40.8127,13496.0
2020-02-06 12:30:00,53.71,53.71,53.63,53.64,10644.0,40.8127,40.8127,40.7519,40.7595,10644.0
2020-02-06 12:35:00,53.63,53.64,53.53,53.57,18376.0,40.7519,40.7595,40.6759,40.7063,18376.0
2020-02-06 12:40:00,53.58,53.6,53.56,53.59,27393.0,40.7139,40.7291,40.6987,40.7215,27393.0
2020-02-06 12:45:00,53.58,53.59,53.56,53.57,18135.0,40.7139,40.7215,40.6987,40.7063,18135.0
2020-02-06 12:50:00,53.57,53.59,53.56,53.58,29523.0,40.7063,40.7215,40.6987,40.7139,29523.0
2020-02-06 12:55:00,53.59,53.62,53.57,53.58,30612.0,40.7215,40.7443,40.7063,40.7139,30612.0
2020-02-06 13:00:00,53.58,53.64,53.56,53.56,33484.0,40.7139,40.7595,40.6987,40.6987,33484.0
2020-02-06 13:05:00,53.57,53.57,53.44,53.44,24297.0,40.7063,40.7063,40.6075,40.6075,24297.0
2020-02-06 13:10:00,53.44,53.44,53.31,53.32,22218.0,40.6075,40.6075,40.5088,40.5164,22218.0
2020-02-06 13:15:00,53.32,53.37,53.29,53.36,29351.0,40.5164,40.5543,40.4936,40.5467,29351.0
2020-02-06 13:20:00,53.36,53.38,53.33,53.33,9995.0,40.5467,40.5619,40.524,40.524,9995.0
2020-02-06 13:25:00,53.34,53.36,53.29,53.3,14279.0,40.5316,40.5467,40.4936,40.5012,14279.0
2020-02-06 13:30:00,53.3,53.34,53.29,53.3,17308.0,40.5012,40.5316,40.4936,40.5012,17308.0
2020-02-06 13:35:00,53.29,53.29,53.25,53.28,19780.0,40.4936,40.4936,40.4632,40.486,19780.0
2020-02-06 13:40:00,53.28,53.3,53.21,53.22,11191.0,40.486,40.5012,40.4328,40.4404,11191.0
2020-02-06 13:45:00,53.23,53.28,53.22,53.26,13224.0,40.448,40.486,40.4404,40.4708,13224.0
2020-02-06 13:50:00,53.26,53.32,53.26,53.28,9356.0,40.4708,40.5164,40.4708,40.486,9356.0
2020-02-06 13:55:00,53.29,53.36,53.28,53.36,24949.0,40.4936,40.5467,40.486,40.5467,24949.0
2020-02-06 14:00:00,53.36,53.39,53.35,53.36,32178.0,40.5467,40.5695,40.5392,40.5467,32178.0
2020-02-06 14:05:00,53.36,53.46,53.36,53.45,24186.0,40.5467,40.6227,40.5467,40.6151,24186.0
2020-02-06 14:10:00,53.44,53.51,53.44,53.51,28248.0,40.6075,40.6607,40.6075,40.6607,28248.0
2020-02-06 14:15:00,53.51,53.56,53.48,53.54,64292.0,40.6607,40.6987,40.6379,40.6835,64292.0
2020-02-06 14:20:00,53.54,53.55,53.52,53.55,26191.0,40.6835,40.6911,40.6683,40.6911,26191.0
2020-02-06 14:25:00,53.56,53.61,53.55,53.6,28623.0,40.6987,40.7367,40.6911,40.7291,28623.0
2020-02-06 14:30:00,53.6,53.63,53.59,53.6,20423.0,40.7291,40.7519,40.7215,40.7291,20423.0
2020-02-06 14:35:00,53.61,53.61,53.53,53.54,15421.0,40.7367,40.7367,40.6759,40.6835,15421.0
2020-02-06 14:40:00,53.54,53.56,53.51,53.51,7966.0,40.6835,40.6987,40.6607,40.6607,7966.0
2020-02-06 14:45:00,53.51,53.52,53.47,53.49,11535.0,40.6607,40.6683,40.6303,40.6455,11535.0
2020-02-06 14:50:00,53.49,53.5,53.38,53.39,35039.0,40.6455,40.6531,40.5619,40.5695,35039.0
2020-02-06 14:55:00,53.38,53.4,53.32,53.34,27153.0,40.5619,40.5771,40.5164,40.5316,27153.0
2020-02-06 15:00:00,53.33,53.35,53.32,53.34,31440.0,40.524,40.5392,40.5164,40.5316,31440.0
2020-02-06 15:05:00,53.33,53.41,53.31,53.4,29715.0,40.524,40.5847,40.5088,40.5771,29715.0
2020-02-06 15:10:00,53.4,53.4,53.35,53.37,24683.0,40.5771,40.5771,40.5392,40.5543,24683.0
2020-02-06 15:15:00,53.37,53.4,53.35,53.35,33170.0,40.5543,40.5771,40.5392,40.5392,33170.0
2020-02-06 15:20:00,53.36,53.42,53.35,53.41,19281.0,40.5467,40.5923,40.5392,40.5847,19281.0
2020-02-06 15:25:00,53.41,53.45,53.37,53.4,37461.0,40.5847,40.6151,40.5543,40.5771,37461.0
2020-02-06 15:30:00,53.41,53.47,53.41,53.46,17573.0,40.5847,40.6303,40.5847,40.6227,17573.0
2020-02-06 15:35:00,53.47,53.48,53.42,53.43,20253.0,40.6303,40.6379,40.5923,40.5999,20253.0
2020-02-06 15:40:00,53.43,53.47,53.42,53.46,33565.0,40.5999,40.6303,40.5923,40.6227,33565.0
2020-02-06 15:45:00,53.47,53.48,53.44,53.44,49205.0,40.6303,40.6379,40.6075,40.6075,49205.0
2020-02-06 15:50:00,53.43,53.43,53.35,53.37,113713.0,40.5999,40.5999,40.5392,40.5543,113713.0
2020-02-06 15:55:00,53.37,53.55,53.35,53.49,390128.0,40.5543,40.6911,40.5392,40.6455,390128.0
2020-02-07 09:30:00,53.28,53.39,53.15,53.22,82803.0,40.486,40.5695,40.3872,40.4404,82803.0
2020-02-07 09:35:00,53.22,53.38,53.17,53.33,26186.0,40.4404,40.5619,40.4024,40.524,26186.0
2020-02-07 09:40:00,53.33,53.47,53.27,53.38,128648.0,40.524,40.6303,40.4784,40.5619,128648.0
2020-02-07 09:45:00,53.38,53.38,53.22,53.25,120842.0,40.5619,40.5619,40.4404,40.4632,120842.0
2020-02-07 09:50:00,53.24,53.29,53.18,53.26,304377.0,40.4556,40.4936,40.41,40.4708,304377.0
2020-02-07 09:55:00,53.26,53.46,53.25,53.29,47638.0,40.4708,40.6227,40.4632,40.4936,47638.0
2020-02-07 10:00:00,53.27,53.48,53.24,53.47,66829.0,40.4784,40.6379,40.4556,40.6303,66829.0
2020-02-07 10:05:00,53.47,53.52,53.4,53.43,72465.0,40.6303,40.6683,40.5771,40.5999,72465.0
2020-02-07 10:10:00,53.45,53.5,53.39,53.5,15377.0,40.6151,40.6531,40.5695,40.6531,15377.0
2020-02-07 10:15:00,53.5,53.65,53.41,53.64,27226.0,40.6531,40.7671,40.5847,40.7595,27226.0
2020-02-07 10:20:00,53.64,53.69,53.62,53.63,37408.0,40.7595,40.7975,40.7443,40.7519,37408.0
2020-02-07 10:25:00,53.62,53.62,53.55,53.6,34306.0,40.7443,40.7443,40.6911,40.7291,34306.0
2020-02-07 10:30:00,53.6,53.6,53.48,53.5,34171.0,40.7291,40.7291,40.6379,40.6531,34171.0
2020-02-07 10:35:00,53.5,53.52,53.29,53.29,21324.0,40.6531,40.6683,40.4936,40.4936,21324.0
2020-02-07 10:40:00,53.3,53.31,53.21,53.29,36710.0,40.5012,40.5088,40.4328,40.4936,36710.0
2020-02-07 10:45:00,53.29,53.3,53.2,53.23,32488.0,40.4936,40.5012,40.4252,40.448,32488.0
2020-02-07 10:50:00,53.24,53.25,53.15,53.18,12545.0,40.4556,40.4632,40.3872,40.41,12545.0
2020-02-07 10:55:00,53.18,53.2,53.12,53.17,17377.0,40.41,40.4252,40.3644,40.4024,17377.0
2020-02-07 11:00:00,53.15,53.15,52.98,53.03,35976.0,40.3872,40.3872,40.258,40.296,35976.0
2020-02-07 11:05:00,53.02,53.14,53.0,53.05,26217.0,40.2884,40.3796,40.2732,40.3112,26217.0
2020-02-07 11:10:00,53.05,53.1,53.04,53.08,21194.0,40.3112,40.3492,40.3036,40.334,21194.0
2020-02-07 11:15:00,53.07,53.18,53.05,53.16,23462.0,40.3264,40.41,40.3112,40.3948,23462.0
2020-02-07 11:20:00,53.16,53.32,53.16,53.32,23192.0,40.3948,40.5164,40.3948,40.5164,23192.0
2020-02-07 11:25:00,53.31,53.36,53.3,53.32,17405.0,40.5088,40.5467,40.5012,40.5164,17405.0
2020-02-07 11:30:00,53.3,53.38,53.27,53.29,22288.0,40.5012,40.5619,40.4784,40.4936,22288.0
2020-02-07 11:35:00,53.28,53.29,53.2,53.23,12083.0,40.486,40.4936,40.4252,40.448,12083.0
2020-02-07 11:40:00,53.23,53.26,53.22,53.22,18290.0,40.448,40.4708,40.4404,40.4404,18290.0
2020-02-07 11:45:00,53.22,53.22,53.14,53.15,32942.0,40.4404,40.4404,40.3796,40.3872,32942.0
2020-02-07 11:50:00,53.15,53.28,53.14,53.24,23491.0,40.3872,40.486,40.3796,40.4556,23491.0
2020-02-07 11:55:00,53.25,53.31,53.24,53.25,9929.0,40.4632,40.5088,40.4556,40.4632,9929.0
2020-02-07 12:00:00,53.24,53.31,53.22,53.31,10720.0,40.4556,40.5088,40.4404,40.5088,10720.0
2020-02-07 12:05:00,53.32,53.36,53.31,53.31,17635.0,40.5164,40.5467,40.5088,40.5088,17635.0
2020-02-07 12:10:00,53.31,53.32,53.26,53.31,11921.0,40.5088,40.5164,40.4708,40.5088,11921.0
2020-02-07 12:15:00,53.31,53.33,53.29,53.29,28110.0,40.5088,40.524,40.4936,40.4936,28110.0
2020-02-07 12:20:00,53.3,53.36,53.29,53.33,17012.0,40.5012,40.5467,40.4936,40.524,17012.0
2020-02-07 12:25:00,53.34,53.34,53.31,53.32,8533.0,40.5316,40.5316,40.5088,40.5164,8533.0
2020-02-07 12:30:00,53.32,53.32,53.25,53.26,8695.0,40.5164,40.5164,40.4632,40.4708,8695.0
2020-02-07 12:35:00,53.26,53.3,53.25,53.29,13750.0,40.4708,40.5012,40.4632,40.4936,13750.0
2020-02-07 12:40:00,53.3,53.31,53.25,53.25,38468.0,40.5012,40.5088,40.4632,40.4632,38468.0
2020-02-07 12:45:00,53.23,53.29,53.23,53.29,13860.0,40.448,40.4936,40.448,40.4936,13860.0
2020-02-07 12:50:00,53.29,53.29,53.25,53.26,8983.0,40.4936,40.4936,40.4632,40.4708,8983.0
2020-02-07 12:55:00,53.26,53.3,53.23,53.3,19079.0,40.4708,40.5012,40.448,40.5012,19079.0
2020-02-07 13:00:00,53.3,53.33,53.29,53.32,8707.0,40.5012,40.524,40.4936,40.5164,8707.0
2020-02-07 13:05:00,53.32,53.32,53.3,53.3,10201.0,40.5164,40.5164,40.5012,40.5012,10201.0
2020-02-07 13:10:00,53.3,53.32,53.29,53.29,9282.0,40.5012,40.5164,40.4936,40.4936,9282.0
2020-02-07 13:15:00,53.29,53.31,53.27,53.28,5075.0,40.4936,40.5088,40.4784,40.486,5075.0
2020-02-07 13:20:00,53.29,53.32,53.29,53.32,6729.0,40.4936,40.5164,40.4936,40.5164,6729.0
2020-02-07 13:25:00,53.32,53.37,53.32,53.35,10165.0,40.5164,40.5543,40.5164,40.5392,10165.0
2020-02-07 13:30:00,53.35,53.35,53.23,53.23,26522.0,40.5392,40.5392,40.448,40.448,26522.0
2020-02-07 13:35:00,53.24,53.32,53.21,53.22,21309.0,40.4556,40.5164,40.4328,40.4404,21309.0
2020-02-07 13:40:00,53.23,53.26,53.22,53.25,8720.0,40.448,40.4708,40.4404,40.4632,8720.0
2020-02-07 13:45:00,53.25,53.25,53.2,53.2,7981.0,40.4632,40.4632,40.4252,40.4252,7981.0
2020-02-07 13:50:00,53.21,53.23,53.18,53.19,25439.0,40.4328,40.448,40.41,40.4176,25439.0
2020-02-07 13:55:00,53.2,53.2,53.16,53.17,9976.0,40.4252,40.4252,40.3948,40.4024,9976.0
2020-02-07 14:00:00,53.17,53.17,53.09,53.09,22399.0,40.4024,40.4024,40.3416,40.3416,22399.0
2020-02-07 14:05:00,53.09,53.14,53.08,53.11,19480.0,40.3416,40.3796,40.334,40.3568,19480.0
2020-02-07 14:10:00,53.1,53.1,53.05,53.09,7786.0,40.3492,40.3492,40.3112,40.3416,7786.0
2020-02-07 14:15:00,53.1,53.14,53.08,53.09,14712.0,40.3492,40.3796,40.334,40.3416,14712.0
2020-02-07 14:20:00,53.1,53.16,53.09,53.09,18650.0,40.3492,40.3948,40.3416,40.3416,18650.0
2020-02-07 14:25:00,53.09,53.11,53.08,53.09,19923.0,40.3416,40.3568,40.334,40.3416,19923.0
2020-02-07 14:30:00,53.1,53.13,53.09,53.11,14305.0,40.3492,40.372,40.3416,40.3568,14305.0
2020-02-07 14:35:00,53.12,53.15,53.09,53.09,12259.0,40.3644,40.3872,40.3416,40.3416,12259.0
2020-02-07 14:40:00,53.09,53.18,53.09,53.16,11560.0,40.3416,40.41,40.3416,40.3948,11560.0
2020-02-07 14:45:00,53.16,53.17,53.13,53.15,8711.0,40.3948,40.4024,40.372,40.3872,8711.0
2020-02-07 14:50:00,53.15,53.16,53.06,53.11,19693.0,40.3872,40.3948,40.3188,40.3568,19693.0
2020-02-07 14:55:00,53.12,53.17,53.11,53.15,10027.0,40.3644,40.4024,40.3568,40.3872,10027.0
2020-02-07 15:00:00,53.15,53.18,53.12,53.12,13611.0,40.3872,40.41,40.3644,40.3644,13611.0
2020-02-07 15:05:00,53.12,53.19,53.12,53.16,66431.0,40.3644,40.4176,40.3644,40.3948,66431.0
2020-02-07 15:10:00,53.16,53.26,53.16,53.24,22734.0,40.3948,40.4708,40.3948,40.4556,22734.0
2020-02-07 15:15:00,53.25,53.31,53.24,53.26,16578.0,40.4632,40.5088,40.4556,40.4708,16578.0
2020-02-07 15:20:00,53.26,53.26,53.18,53.21,23522.0,40.4708,40.4708,40.41,40.4328,23522.0
2020-02-07 15:25:00,53.2,53.25,53.18,53.22,19994.0,40.4252,40.4632,40.41,40.4404,19994.0
2020-02-07 15:30:00,53.22,53.24,53.18,53.2,26593.0,40.4404,40.4556,40.41,40.4252,26593.0
2020-02-07 15:35:00,53.21,53.3,53.19,53.3,26212.0,40.4328,40.5012,40.4176,40.5012,26212.0
2020-02-07 15:40:00,53.29,53.37,53.28,53.34,35757.0,40.4936,40.5543,40.486,40.5316,35757.0
2020-02-07 15:45:00,53.34,53.37,53.33,53.35,42585.0,40.5316,40.5543,40.524,40.5392,42585.0
2020-02-07 15:50:00,53.36,53.38,53.24,53.24,114345.0,40.5467,40.5619,40.4556,40.4556,114345.0
2020-02-07 15:55:00,53.24,53.31,53.23,53.24,195906.0,40.4556,40.5088,40.448,40.4556,195906.0
2020-02-10 09:30:00,53.29,53.5,53.27,53.41,131939.0,40.4936,40.6531,40.4784,40.5847,131939.0
2020-02-10 09:35:00,53.43,53.5,53.36,53.39,24256.0,40.5999,40.6531,40.5467,40.5695,24256.0
2020-02-10 09:40:00,53.4,53.45,53.32,53.36,23491.0,40.5771,40.6151,40.5164,40.5467,23491.0
2020-02-10 09:45:00,53.36,53.36,53.27,53.3,42436.0,40.5467,40.5467,40.4784,40.5012,42436.0
2020-02-10 09:50:00,53.31,53.53,53.28,53.53,90259.0,40.5088,40.6759,40.486,40.6759,90259.0
2020-02-10 09:55:00,53.53,53.66,53.51,53.66,39682.0,40.6759,40.7747,40.6607,40.7747,39682.0
2020-02-10 10:00:00,53.66,53.85,53.66,53.84,50443.0,40.7747,40.9191,40.7747,40.9115,50443.0
2020-02-10 10:05:00,53.85,53.99,53.84,53.96,49428.0,40.9191,41.0255,40.9115,41.0027,49428.0
2020-02-10 10:10:00,53.97,54.06,53.93,53.95,169096.0,41.0103,41.0787,40.9799,40.9951,169096.0
2020-02-10 10:15:00,53.96,53.96,53.76,53.84,62276.0,41.0027,41.0027,40.8507,40.9115,62276.0
2020-02-10 10:20:00,53.83,53.86,53.75,53.8,37270.0,40.9039,40.9267,40.8431,40.8811,37270.0
2020-02-10 10:25:00,53.8,53.86,53.78,53.83,32991.0,40.8811,40.9267,40.8659,40.9039,32991.0
2020-02-10 10:30:00,53.83,53.84,53.74,53.77,41831.0,40.9039,40.9115,40.8355,40.8583,41831.0
2020-02-10 10:35:00,53.77,53.81,53.73,53.81,43824.0,40.8583,40.8887,40.8279,40.8887,43824.0
2020-02-10 10:40:00,53.82,53.85,53.73,53.76,36794.0,40.8963,40.9191,40.8279,40.8507,36794.0
2020-02-10 10:45:00,53.77,53.81,53.73,53.79,26918.0,40.8583,40.8887,40.8279,40.8735,26918.0
2020-02-10 10:50:00,53.79,53.81,53.76,53.8,49580.0,40.8735,40.8887,40.8507,40.8811,49580.0
2020-02-10 10:55:00,53.8,53.86,53.79,53.83,31932.0,40.8811,40.9267,40.8735,40.9039,31932.0
2020-02-10 11:00:00,53.84,53.91,53.84,53.88,33813.0,40.9115,40.9647,40.9115,40.9419,33813.0
2020-02-10 11:05:00,53.89,53.91,53.84,53.86,39249.0,40.9495,40.9647,40.9115,40.9267,39249.0
2020-02-10 11:10:00,53.86,53.89,53.85,53.88,20211.0,40.9267,40.9495,40.9191,40.9419,20211.0
2020-02-10 11:15:00,53.88,53.91,53.88,53.89,19887.0,40.9419,40.9647,40.9419,40.9495,19887.0
2020-02-10 11:20:00,53.89,53.91,53.85,53.87,28645.0,40.9495,40.9647,40.9191,40.9343,28645.0
2020-02-10 11:25:00,53.86,53.91,53.86,53.9,19314.0,40.9267,40.9647,40.9267,40.9571,19314.0
2020-02-10 11:30:00,53.9,53.91,53.78,53.8,30980.0,40.9571,40.9647,40.8659,40.8811,30980.0
2020-02-10 11:35:00,53.8,53.8,53.72,53.73,15080.0,40.8811,40.8811,40.8203,40.8279,15080.0
2020-02-10 11:40:00,53.72,53.76,53.72,53.73,22765.0,40.8203,40.8507,40.8203,40.8279,22765.0
2020-02-10 11:45:00,53.74,53.83,53.73,53.83,32672.0,40.8355,40.9039,40.8279,40.9039,32672.0
2020-02-10 11:50:00,53.82,53.82,53.7,53.7,26351.0,40.8963,40.8963,40.8051,40.8051,26351.0
2020-02-10 11:55:00,53.7,53.73,53.65,53.66,21242.0,40.8051,40.8279,40.7671,40.7747,21242.0
2020-02-10 12:00:00,53.66,53.66,53.5,53.52,46806.0,40.7747,40.7747,40.6531,40.6683,46806.0
2020-02-10 12:05:00,53.52,53.55,53.47,53.51,39113.0,40.6683,40.6911,40.6303,40.6607,39113.0
2020-02-10 12:10:00,53.51,53.52,53.49,53.52,24413.0,40.6607,40.6683,40.6455,40.6683,24413.0
2020-02-10 12:15:00,53.53,53.53,53.42,53.47,21324.0,40.6759,40.6759,40.5923,40.6303,21324.0
2020-02-10 12:20:00,53.47,53.48,53.43,53.46,12012.0,40.6303,40.6379,40.5999,40.6227,12012.0
2020-02-10 12:25:00,53.45,53.48,53.43,53.48,13948.0,40.6151,40.6379,40.5999,40.6379,13948.0
2020-02-10 12:30:00,53.47,53.48,53.42,53.42,41272.0,40.6303,40.6379,40.5923,40.5923,41272.0
2020-02-10 12:35:00,53.42,53.44,53.38,53.41,10771.0,40.5923,40.6075,40.5619,40.5847,10771.0
2020-02-10 12:40:00,53.41,53.47,53.39,53.45,19844.0,40.5847,40.6303,40.5695,40.6151,19844.0
2020-02-10 12:45:00,53.46,53.47,53.45,53.45,12883.0,40.6227,40.6303,40.6151,40.6151,12883.0
2020-02-10 12:50:00,53.45,53.46,53.4,53.4,32442.0,40.6151,40.6227,40.5771,40.5771,32442.0
2020-02-10 12:55:00,53.41,53.46,53.4,53.42,11561.0,40.5847,40.6227,40.5771,40.5923,11561.0
2020-02-10 13:00:00,53.43,53.44,53.35,53.36,26230.0,40.5999,40.6075,40.5392,40.5467,26230.0
2020-02-10 13:05:00,53.36,53.38,53.33,53.36,9668.0,40.5467,40.5619,40.524,40.5467,9668.0
2020-02-10 13:10:00,53.36,53.39,53.35,53.35,10074.0,40.5467,40.5695,40.5392,40.5392,10074.0
2020-02-10 13:15:00,53.36,53.37,53.35,53.35,11858.0,40.5467,40.5543,40.5392,40.5392,11858.0
2020-02-10 13:20:00,53.35,53.37,53.31,53.32,30950.0,40.5392,40.5543,40.5088,40.5164,30950.0
2020-02-10 13:25:00,53.31,53.32,53.22,53.23,36107.0,40.5088,40.5164,40.4404,40.448,36107.0
2020-02-10 13:30:00,53.23,53.26,53.19,53.24,26516.0,40.448,40.4708,40.4176,40.4556,26516.0
2020-02-10 13:35:00,53.24,53.25,53.21,53.23,21535.0,40.4556,40.4632,40.4328,40.448,21535.0
2020-02-10 13:40:00,53.22,53.23,53.18,53.19,16691.0,40.4404,40.448,40.41,40.4176,16691.0
2020-02-10 13:45:00,53.19,53.21,53.14,53.18,27209.0,40.4176,40.4328,40.3796,40.41,27209.0
2020-02-10 13:50:00,53.18,53.19,53.1,53.19,46414.0,40.41,40.4176,40.3492,40.4176,46414.0
2020-02-10 13:55:00,53.2,53.25,53.18,53.21,19205.0,40.4252,40.4632,40.41,40.4328,19205.0
2020-02-10 14:00:00,53.2,53.23,53.16,53.21,31849.0,40.4252,40.448,40.3948,40.4328,31849.0
2020-02-10 14:05:00,53.2,53.21,53.12,53.18,37286.0,40.4252,40.4328,40.3644,40.41,37286.0
2020-02-10 14:10:00,53.18,53.26,53.18,53.24,30819.0,40.41,40.4708,40.41,40.4556,30819.0
2020-02-10 14:15:00,53.26,53.28,53.24,53.25,13985.0,40.4708,40.486,40.4556,40.4632,13985.0
2020-02-10 14:20:00,53.26,53.29,53.25,53.29,16417.0,40.4708,40.4936,40.4632,40.4936,16417.0
2020-02-10 14:25:00,53.29,53.34,53.29,53.33,12347.0,40.4936,40.5316,40.4936,40.524,12347.0
2020-02-10 14:30:00,53.34,53.34,53.31,53.31,8812.0,40.5316,40.5316,40.5088,40.5088,8812.0
2020-02-10 14:35:00,53.32,53.35,53.28,53.31,25007.0,40.5164,40.5392,40.486,40.5088,25007.0
2020-02-10 14:40:00,53.3,53.31,53.28,53.3,13966.0,40.5012,40.5088,40.486,40.5012,13966.0
2020-02-10 14:45:00,53.31,53.34,53.3,53.33,23378.0,40.5088,40.5316,40.5012,40.524,23378.0
2020-02-10 14:50:00,53.33,53.33,53.29,53.29,29577.0,40.524,40.524,40.4936,40.4936,29577.0
2020-02-10 14:55:00,53.29,53.3,53.2,53.23,26658.0,40.4936,40.5012,40.4252,40.448,26658.0
2020-02-10 15:00:00,53.23,53.26,53.21,53.21,54632.0,40.448,40.4708,40.4328,40.4328,54632.0
2020-02-10 15:05:00,53.21,53.3,53.2,53.25,33175.0,40.4328,40.5012,40.4252,40.4632,33175.0
2020-02-10 15:10:00,53.25,53.31,53.25,53.29,18401.0,40.4632,40.5088,40.4632,40.4936,18401.0
2020-02-10 15:15:00,53.29,53.29,53.21,53.23,22177.0,40.4936,40.4936,40.4328,40.448,22177.0
2020-02-10 15:20:00,53.24,53.26,53.22,53.24,19663.0,40.4556,40.4708,40.4404,40.4556,19663.0
2020-02-10 15:25:00,53.24,53.27,53.23,53.26,19764.0,40.4556,40.4784,40.448,40.4708,19764.0
2020-02-10 15:30:00,53.25,53.28,53.23,53.27,29448.0,40.4632,40.486,40.448,40.4784,29448.0
2020-02-10 15:35:00,53.26,53.3,53.24,53.3,61511.0,40.4708,40.5012,40.4556,40.5012,61511.0
2020-02-10 15:40:00,53.3,53.33,53.29,53.33,37560.0,40.5012,40.524,40.4936,40.524,37560.0
2020-02-10 15:45:00,53.33,53.33,53.28,53.28,50143.0,40.524,40.524,40.486,40.486,50143.0
2020-02-10 15:50:00,53.26,53.36,53.21,53.35,222028.0,40.4708,40.5467,40.4328,40.5392,222028.0
2020-02-10 15:55:00,53.36,53.41,53.31,53.41,211148.0,40.5467,40.5847,40.5088,40.5847,211148.0
2020-02-11 09:30:00,53.54,53.56,53.3,53.36,127660.0,40.6835,40.6987,40.5012,40.5467,127660.0
2020-02-11 09:35:00,53.34,53.34,53.05,53.09,88794.0,40.5316,40.5316,40.3112,40.3416,88794.0
2020-02-11 09:40:00,53.1,53.21,53.01,53.2,118163.0,40.3492,40.4328,40.2808,40.4252,118163.0
2020-02-11 09:45:00,53.2,53.36,53.19,53.36,65735.0,40.4252,40.5467,40.4176,40.5467,65735.0
2020-02-11 09:50:00,53.36,53.37,53.27,53.35,48248.0,40.5467,40.5543,40.4784,40.5392,48248.0
2020-02-11 09:55:00,53.36,53.44,53.3,53.31,38344.0,40.5467,40.6075,40.5012,40.5088,38344.0
2020-02-11 10:00:00,53.32,53.34,53.21,53.32,45305.0,40.5164,40.5316,40.4328,40.5164,45305.0
2020-02-11 10:05:00,53.32,53.35,53.02,53.05,88956.0,40.5164,40.5392,40.2884,40.3112,88956.0
2020-02-11 10:10:00,53.05,53.09,52.98,53.08,70337.0,40.3112,40.3416,40.258,40.334,70337.0
2020-02-11 10:15:00,53.07,53.16,53.05,53.12,43900.0,40.3264,40.3948,40.3112,40.3644,43900.0
2020-02-11 10:20:00,53.13,53.15,53.04,53.07,63772.0,40.372,40.3872,40.3036,40.3264,63772.0
2020-02-11 10:25:00,53.06,53.1,53.01,53.02,30389.0,40.3188,40.3492,40.2808,40.2884,30389.0
2020-02-11 10:30:00,53.01,53.13,53.01,53.1,41137.0,40.2808,40.372,40.2808,40.3492,41137.0
2020-02-11 10:35:00,53.09,53.09,53.03,53.05,36690.0,40.3416,40.3416,40.296,40.3112,36690.0
2020-02-11 10:40:00,53.05,53.11,53.04,53.06,35655.0,40.3112,40.3568,40.3036,40.3188,35655.0
2020-02-11 10:45:00,53.07,53.07,53.0,53.04,27732.0,40.3264,40.3264,40.2732,40.3036,27732.0
2020-02-11 10:50:00,53.04,53.09,53.01,53.03,31878.0,40.3036,40.3416,40.2808,40.296,31878.0
2020-02-11 10:55:00,53.03,53.07,53.02,53.02,19796.0,40.296,40.3264,40.2884,40.2884,19796.0
2020-02-11 11:00:00,53.03,53.08,53.02,53.05,28034.0,40.296,40.334,40.2884,40.3112,28034.0
2020-02-11 11:05:00,53.04,53.06,53.02,53.04,23779.0,40.3036,40.3188,40.2884,40.3036,23779.0
2020-02-11 11:10:00,53.04,53.06,52.98,52.99,33554.0,40.3036,40.3188,40.258,40.2656,33554.0
2020-02-11 11:15:00,52.98,52.99,52.92,52.93,34703.0,40.258,40.2656,40.2124,40.22,34703.0
2020-02-11 11:20:00,52.91,52.93,52.86,52.9,45135.0,40.2048,40.22,40.1668,40.1972,45135.0
2020-02-11 11:25:00,52.91,52.92,52.88,52.91,31217.0,40.2048,40.2124,40.182,40.2048,31217.0
2020-02-11 11:30:00,52.91,52.92,52.85,52.91,34147.0,40.2048,40.2124,40.1592,40.2048,34147.0
2020-02-11 11:35:00,52.91,52.98,52.9,52.97,22601.0,40.2048,40.258,40.1972,40.2504,22601.0
2020-02-11 11:40:00,52.97,53.04,52.95,53.03,27428.0,40.2504,40.3036,40.2352,40.296,27428.0
2020-02-11 11:45:00,53.02,53.04,52.99,53.0,31118.0,40.2884,40.3036,40.2656,40.2732,31118.0
2020-02-11 11:50:00,53.01,53.02,52.96,53.01,33312.0,40.2808,40.2884,40.2428,40.2808,33312.0
2020-02-11 11:55:00,53.0,53.02,52.96,52.99,24794.0,40.2732,40.2884,40.2428,40.2656,24794.0
2020-02-11 12:00:00,52.98,53.02,52.95,52.98,27494.0,40.258,40.2884,40.2352,40.258,27494.0
2020-02-11 12:05:00,52.99,53.01,52.97,53.01,24522.0,40.2656,40.2808,40.2504,40.2808,24522.0
2020-02-11 12:10:00,53.01,53.03,52.96,53.0,21750.0,40.2808,40.296,40.2428,40.2732,21750.0
2020-02-11 12:15:00,53.01,53.05,53.0,53.04,31893.0,40.2808,40.3112,40.2732,40.3036,31893.0
2020-02-11 12:20:00,53.05,53.07,53.0,53.02,14627.0,40.3112,40.3264,40.2732,40.2884,14627.0
2020-02-11 12:25:00,53.03,53.05,53.01,53.02,26238.0,40.296,40.3112,40.2808,40.2884,26238.0
2020-02-11 12:30:00,53.03,53.07,53.01,53.05,27078.0,40.296,40.3264,40.2808,40.3112,27078.0
2020-02-11 12:35:00,53.06,53.07,53.03,53.05,16261.0,40.3188,40.3264,40.296,40.3112,16261.0
2020-02-11 12:40:00,53.05,53.05,52.95,52.99,46441.0,40.3112,40.3112,40.2352,40.2656,46441.0
2020-02-11 12:45:00,52.98,53.0,52.92,52.93,16142.0,40.258,40.2732,40.2124,40.22,16142.0
2020-02-11 12:50:00,52.93,52.97,52.93,52.95,19822.0,40.22,40.2504,40.22,40.2352,19822.0
2020-02-11 12:55:00,52.96,53.0,52.93,53.0,17754.0,40.2428,40.2732,40.22,40.2732,17754.0
2020-02-11 13:00:00,53.0,53.03,52.98,53.03,17585.0,40.2732,40.296,40.258,40.296,17585.0
2020-02-11 13:05:00,53.03,53.05,53.01,53.04,23112.0,40.296,40.3112,40.2808,40.3036,23112.0
2020-02-11 13:10:00,53.05,53.05,52.96,52.97,18048.0,40.3112,40.3112,40.2428,40.2504,18048.0
2020-02-11 13:15:00,52.97,53.0,52.96,52.97,14278.0,40.2504,40.2732,40.2428,40.2504,14278.0
2020-02-11 13:20:00,52.98,52.98,52.94,52.95,26745.0,40.258,40.258,40.2276,40.2352,26745.0
2020-02-11 13:25:00,52.95,52.98,52.93,52.97,35777.0,40.2352,40.258,40.22,40.2504,35777.0
2020-02-11 13:30:00,52.97,53.04,52.96,53.01,36249.0,40.2504,40.3036,40.2428,40.2808,36249.0
2020-02-11 13:35:00,53.02,53.04,52.99,53.0,12014.0,40.2884,40.3036,40.2656,40.2732,12014.0
2020-02-11 13:40:00,53.0,53.09,53.0,53.03,39816.0,40.2732,40.3416,40.2732,40.296,39816.0
2020-02-11 13:45:00,53.04,53.06,53.0,53.01,34359.0,40.3036,40.3188,40.2732,40.2808,34359.0
2020-02-11 13:50:00,53.01,53.01,52.95,52.96,29679.0,40.2808,40.2808,40.2352,40.2428,29679.0
2020-02-11 13:55:00,52.97,53.02,52.97,53.0,21079.0,40.2504,40.2884,40.2504,40.2732,21079.0
2020-02-11 14:00:00,52.99,53.02,52.92,52.93,26762.0,40.2656,40.2884,40.2124,40.22,26762.0
2020-02-11 14:05:00,52.94,52.95,52.85,52.89,40351.0,40.2276,40.2352,40.1592,40.1896,40351.0
2020-02-11 14:10:00,52.9,52.96,52.89,52.92,24883.0,40.1972,40.2428,40.1896,40.2124,24883.0
2020-02-11 14:15:00,52.93,52.96,52.9,52.91,13827.0,40.22,40.2428,40.1972,40.2048,13827.0
2020-02-11 14:20:00,52.91,52.94,52.89,52.91,22393.0,40.2048,40.2276,40.1896,40.2048,22393.0
2020-02-11 14:25:00,52.91,52.93,52.88,52.9,24848.0,40.2048,40.22,40.182,40.1972,24848.0
2020-02-11 14:30:00,52.91,52.94,52.87,52.93,37653.0,40.2048,40.2276,40.1744,40.22,37653.0
2020-02-11 14:35:00,52.93,52.99,52.92,52.98,28769.0,40.22,40.2656,40.2124,40.258,28769.0
2020-02-11 14:40:00,52.98,53.03,52.96,53.02,30604.0,40.258,40.296,40.2428,40.2884,30604.0
2020-02-11 14:45:00,53.02,53.06,52.98,53.04,56263.0,40.2884,40.3188,40.258,40.3036,56263.0
2020-02-11 14:50:00,53.05,53.08,53.02,53.04,33472.0,40.3112,40.334,40.2884,40.3036,33472.0
2020-02-11 14:55:00,53.04,53.05,53.0,53.0,13900.0,40.3036,40.3112,40.2732,40.2732,13900.0
2020-02-11 15:00:00,53.0,53.03,52.98,52.99,30991.0,40.2732,40.296,40.258,40.2656,30991.0
2020-02-11 15:05:00,53.0,53.06,52.99,53.0,21523.0,40.2732,40.3188,40.2656,40.2732,21523.0
2020-02-11 15:10:00,53.01,53.02,52.95,52.97,30906.0,40.2808,40.2884,40.2352,40.2504,30906.0
2020-02-11 15:15:00,52.97,53.02,52.96,53.0,29453.0,40.2504,40.2884,40.2428,40.2732,29453.0
2020-02-11 15:20:00,53.01,53.03,53.0,53.02,24031.0,40.2808,40.296,40.2732,40.2884,24031.0
2020-02-11 15:25:00,53.02,53.04,52.99,53.03,35137.0,40.2884,40.3036,40.2656,40.296,35137.0
2020-02-11 15:30:00,53.03,53.05,53.01,53.03,29485.0,40.296,40.3112,40.2808,40.296,29485.0
2020-02-11 15:35:00,53.03,53.06,53.03,53.05,46577.0,40.296,40.3188,40.296,40.3112,46577.0
2020-02-11 15:40:00,53.04,53.07,53.04,53.06,25134.0,40.3036,40.3264,40.3036,40.3188,25134.0
2020-02-11 15:45:00,53.05,53.06,53.01,53.02,42343.0,40.3112,40.3188,40.2808,40.2884,42343.0
2020-02-11 15:50:00,53.03,53.1,53.01,53.06,188976.0,40.296,40.3492,40.2808,40.3188,188976.0
2020-02-11 15:55:00,53.05,53.06,52.92,52.98,266531.0,40.3112,40.3188,40.2124,40.258,266531.0
2020-02-12 09:30:00,53.43,53.79,53.41,53.72,165114.0,40.5999,40.8735,40.5847,40.8203,165114.0
2020-02-12 09:35:00,53.69,53.8,53.67,53.68,63740.0,40.7975,40.8811,40.7823,40.7899,63740.0
2020-02-12 09:40:00,53.67,53.71,53.41,53.59,115162.0,40.7823,40.8127,40.5847,40.7215,115162.0
2020-02-12 09:45:00,53.6,53.64,53.48,53.57,46934.0,40.7291,40.7595,40.6379,40.7063,46934.0
2020-02-12 09:50:00,53.57,53.65,53.45,53.53,64999.0,40.7063,40.7671,40.6151,40.6759,64999.0
2020-02-12 09:55:00,53.53,53.69,53.52,53.58,32562.0,40.6759,40.7975,40.6683,40.7139,32562.0
2020-02-12 10:00:00,53.58,53.64,53.44,53.45,66171.0,40.7139,40.7595,40.6075,40.6151,66171.0
2020-02-12 10:05:00,53.46,53.48,53.33,53.41,44166.0,40.6227,40.6379,40.524,40.5847,44166.0
2020-02-12 10:10:00,53.41,53.5,53.35,53.5,40796.0,40.5847,40.6531,40.5392,40.6531,40796.0
2020-02-12 10:15:00,53.5,53.51,53.45,53.49,18168.0,40.6531,40.6607,40.6151,40.6455,18168.0
2020-02-12 10:20:00,53.48,53.52,53.43,53.49,35485.0,40.6379,40.6683,40.5999,40.6455,35485.0
2020-02-12 10:25:00,53.5,53.52,53.43,53.46,17530.0,40.6531,40.6683,40.5999,40.6227,17530.0
2020-02-12 10:30:00,53.45,53.51,53.43,53.47,30068.0,40.6151,40.6607,40.5999,40.6303,30068.0
2020-02-12 10:35:00,53.47,53.49,53.4,53.42,28590.0,40.6303,40.6455,40.5771,40.5923,28590.0
2020-02-12 10:40:00,53.43,53.45,53.39,53.41,19238.0,40.5999,40.6151,40.5695,40.5847,19238.0
2020-02-12 10:45:00,53.41,53.43,53.32,53.36,18169.0,40.5847,40.5999,40.5164,40.5467,18169.0
2020-02-12 10:50:00,53.35,53.37,53.26,53.3,72862.0,40.5392,40.5543,40.4708,40.5012,72862.0
2020-02-12 10:55:00,53.3,53.34,53.29,53.32,19172.0,40.5012,40.5316,40.4936,40.5164,19172.0
2020-02-12 11:00:00,53.33,53.35,53.29,53.34,18439.0,40.524,40.5392,40.4936,40.5316,18439.0
2020-02-12 11:05:00,53.33,53.33,53.26,53.26,23736.0,40.524,40.524,40.4708,40.4708,23736.0
2020-02-12 11:10:00,53.26,53.27,53.21,53.23,22846.0,40.4708,40.4784,40.4328,40.448,22846.0
2020-02-12 11:15:00,53.22,53.3,53.2,53.25,41049.0,40.4404,40.5012,40.4252,40.4632,41049.0
2020-02-12 11:20:00,53.25,53.3,53.24,53.26,16290.0,40.4632,40.5012,40.4556,40.4708,16290.0
2020-02-12 11:25:00,53.26,53.29,53.23,53.27,22576.0,40.4708,40.4936,40.448,40.4784,22576.0
2020-02-12 11:30:00,53.28,53.31,53.26,53.3,17616.0,40.486,40.5088,40.4708,40.5012,17616.0
2020-02-12 11:35:00,53.3,53.31,53.18,53.18,22707.0,40.5012,40.5088,40.41,40.41,22707.0
2020-02-12 11:40:00,53.19,53.21,53.14,53.16,26433.0,40.4176,40.4328,40.3796,40.3948,26433.0
2020-02-12 11:45:00,53.15,53.17,53.12,53.13,23274.0,40.3872,40.4024,40.3644,40.372,23274.0
2020-02-12 11:50:00,53.15,53.17,53.13,53.17,16009.0,40.3872,40.4024,40.372,40.4024,16009.0
2020-02-12 11:55:00,53.18,53.22,53.16,53.22,18454.0,40.41,40.4404,40.3948,40.4404,18454.0
2020-02-12 12:00:00,53.22,53.23,53.16,53.18,17555.0,40.4404,40.448,40.3948,40.41,17555.0
2020-02-12 12:05:00,53.17,53.19,53.15,53.17,20348.0,40.4024,40.4176,40.3872,40.4024,20348.0
2020-02-12 12:10:00,53.17,53.18,53.12,53.16,17715.0,40.4024,40.41,40.3644,40.3948,17715.0
2020-02-12 12:15:00,53.15,53.18,53.13,53.17,11282.0,40.3872,40.41,40.372,40.4024,11282.0
2020-02-12 12:20:00,53.18,53.2,53.16,53.16,11246.0,40.41,40.4252,40.3948,40.3948,11246.0
2020-02-12 12:25:00,53.16,53.21,53.16,53.2,13593.0,40.3948,40.4328,40.3948,40.4252,13593.0
2020-02-12 12:30:00,53.19,53.3,53.18,53.29,19074.0,40.4176,40.5012,40.41,40.4936,19074.0
2020-02-12 12:35:00,53.29,53.36,53.29,53.35,15857.0,40.4936,40.5467,40.4936,40.5392,15857.0
2020-02-12 12:40:00,53.36,53.4,53.35,53.4,16424.0,40.5467,40.5771,40.5392,40.5771,16424.0
2020-02-12 12:45:00,53.41,53.41,53.38,53.39,16568.0,40.5847,40.5847,40.5619,40.5695,16568.0
2020-02-12 12:50:00,53.38,53.41,53.36,53.37,17188.0,40.5619,40.5847,40.5467,40.5543,17188.0
2020-02-12 12:55:00,53.38,53.39,53.35,53.39,25203.0,40.5619,40.5695,40.5392,40.5695,25203.0
2020-02-12 13:00:00,53.39,53.4,53.36,53.38,21029.0,40.5695,40.5771,40.5467,40.5619,21029.0
2020-02-12 13:05:00,53.37,53.4,53.35,53.4,13814.0,40.5543,40.5771,40.5392,40.5771,13814.0
2020-02-12 13:10:00,53.39,53.41,53.36,53.4,20427.0,40.5695,40.5847,40.5467,40.5771,20427.0
2020-02-12 13:15:00,53.4,53.44,53.39,53.43,15732.0,40.5771,40.6075,40.5695,40.5999,15732.0
2020-02-12 13:20:00,53.43,53.44,53.39,53.39,17636.0,40.5999,40.6075,40.5695,40.5695,17636.0
2020-02-12 13:25:00,53.4,53.43,53.37,53.43,8849.0,40.5771,40.5999,40.5543,40.5999,8849.0
2020-02-12 13:30:00,53.44,53.47,53.43,53.45,26575.0,40.6075,40.6303,40.5999,40.6151,26575.0
2020-02-12 13:35:00,53.45,53.47,53.44,53.44,12628.0,40.6151,40.6303,40.6075,40.6075,12628.0
2020-02-12 13:40:00,53.45,53.48,53.44,53.46,14341.0,40.6151,40.6379,40.6075,40.6227,14341.0
2020-02-12 13:45:00,53.47,53.47,53.4,53.42,13919.0,40.6303,40.6303,40.5771,40.5923,13919.0
2020-02-12 13:50:00,53.43,53.5,53.42,53.48,28091.0,40.5999,40.6531,40.5923,40.6379,28091.0
2020-02-12 13:55:00,53.48,53.58,53.48,53.56,28699.0,40.6379,40.7139,40.6379,40.6987,28699.0
2020-02-12 14:00:00,53.56,53.68,53.56,53.68,81191.0,40.6987,40.7899,40.6987,40.7899,81191.0
2020-02-12 14:05:00,53.67,53.68,53.59,53.65,53148.0,40.7823,40.7899,40.7215,40.7671,53148.0
2020-02-12 14:10:00,53.65,53.68,53.63,53.68,67822.0,40.7671,40.7899,40.7519,40.7899,67822.0
2020-02-12 14:15:00,53.68,53.72,53.67,53.71,31976.0,40.7899,40.8203,40.7823,40.8127,31976.0
2020-02-12 14:20:00,53.71,53.76,53.71,53.74,63216.0,40.8127,40.8507,40.8127,40.8355,63216.0
2020-02-12 14:25:00,53.75,53.76,53.69,53.73,46903.0,40.8431,40.8507,40.7975,40.8279,46903.0
2020-02-12 14:30:00,53.72,53.82,53.72,53.82,67304.0,40.8203,40.8963,40.8203,40.8963,67304.0
2020-02-12 14:35:00,53.82,53.89,53.8,53.88,50365.0,40.8963,40.9495,40.8811,40.9419,50365.0
2020-02-12 14:40:00,53.87,53.96,53.87,53.95,83582.0,40.9343,41.0027,40.9343,40.9951,83582.0
2020-02-12 14:45:00,53.96,54.07,53.96,54.02,187737.0,41.0027,41.0863,41.0027,41.0483,187737.0
2020-02-12 14:50:00,54.03,54.11,53.98,54.04,61109.0,41.0559,41.1167,41.0179,41.0635,61109.0
2020-02-12 14:55:00,54.03,54.04,54.01,54.02,39186.0,41.0559,41.0635,41.0407,41.0483,39186.0
2020-02-12 15:00:00,54.03,54.08,54.03,54.04,68877.0,41.0559,41.0939,41.0559,41.0635,68877.0
2020-02-12 15:05:00,54.03,54.08,54.01,54.02,75785.0,41.0559,41.0939,41.0407,41.0483,75785.0
2020-02-12 15:10:00,54.02,54.03,53.94,54.0,48825.0,41.0483,41.0559,40.9875,41.0331,48825.0
2020-02-12 15:15:00,54.0,54.06,53.99,54.06,52918.0,41.0331,41.0787,41.0255,41.0787,52918.0
2020-02-12 15:20:00,54.07,54.12,54.07,54.12,53977.0,41.0863,41.1243,41.0863,41.1243,53977.0
2020-02-12 15:25:00,54.12,54.14,54.06,54.12,81296.0,41.1243,41.1394,41.0787,41.1243,81296.0
2020-02-12 15:30:00,54.13,54.15,54.07,54.15,53710.0,41.1319,41.147,41.0863,41.147,53710.0
2020-02-12 15:35:00,54.15,54.23,54.14,54.23,58052.0,41.147,41.2078,41.1394,41.2078,58052.0
2020-02-12 15:40:00,54.23,54.31,54.23,54.28,196432.0,41.2078,41.2686,41.2078,41.2458,196432.0
2020-02-12 15:45:00,54.28,54.33,54.27,54.33,129788.0,41.2458,41.2838,41.2382,41.2838,129788.0
2020-02-12 15:50:00,54.33,54.48,54.33,54.45,329575.0,41.2838,41.3978,41.2838,41.375,329575.0
2020-02-12 15:55:00,54.45,54.53,54.44,54.47,430456.0,41.375,41.4358,41.3674,41.3902,430456.0
2020-02-13 09:30:00,54.33,54.47,54.09,54.16,110643.0,41.2838,41.3902,41.1015,41.1546,110643.0
2020-02-13 09:35:00,54.18,54.31,54.08,54.19,23370.0,41.1698,41.2686,41.0939,41.1774,23370.0
2020-02-13 09:40:00,54.19,54.22,53.96,54.08,36243.0,41.1774,41.2002,41.0027,41.0939,36243.0
2020-02-13 09:45:00,54.09,54.12,53.98,54.04,25704.0,41.1015,41.1243,41.0179,41.0635,25704.0
2020-02-13 09:50:00,54.05,54.09,53.95,53.97,36952.0,41.0711,41.1015,40.9951,41.0103,36952.0
2020-02-13 09:55:00,53.97,53.99,53.82,53.82,42398.0,41.0103,41.0255,40.8963,40.8963,42398.0
2020-02-13 10:00:00,53.84,53.91,53.79,53.8,44312.0,40.9115,40.9647,40.8735,40.8811,44312.0
2020-02-13 10:05:00,53.81,53.94,53.79,53.93,30478.0,40.8887,40.9875,40.8735,40.9799,30478.0
2020-02-13 10:10:00,53.93,54.07,53.91,54.04,34101.0,40.9799,41.0863,40.9647,41.0635,34101.0
2020-02-13 10:15:00,54.04,54.04,53.93,53.97,30761.0,41.0635,41.0635,40.9799,41.0103,30761.0
2020-02-13 10:20:00,53.97,54.05,53.95,54.02,19968.0,41.0103,41.0711,40.9951,41.0483,19968.0
2020-02-13 10:25:00,54.03,54.06,53.98,54.0,39033.0,41.0559,41.0787,41.0179,41.0331,39033.0
2020-02-13 10:30:00,53.99,54.01,53.8,53.84,27212.0,41.0255,41.0407,40.8811,40.9115,27212.0
2020-02-13 10:35:00,53.84,53.84,53.7,53.7,36507.0,40.9115,40.9115,40.8051,40.8051,36507.0
2020-02-13 10:40:00,53.7,53.75,53.65,53.66,50515.0,40.8051,40.8431,40.7671,40.7747,50515.0
2020-02-13 10:45:00,53.67,53.83,53.66,53.79,22548.0,40.7823,40.9039,40.7747,40.8735,22548.0
2020-02-13 10:50:00,53.79,53.86,53.77,53.78,20577.0,40.8735,40.9267,40.8583,40.8659,20577.0
2020-02-13 10:55:00,53.77,53.87,53.76,53.83,33112.0,40.8583,40.9343,40.8507,40.9039,33112.0
2020-02-13 11:00:00,53.83,53.83,53.75,53.78,22253.0,40.9039,40.9039,40.8431,40.8659,22253.0
2020-02-13 11:05:00,53.78,53.82,53.69,53.73,23519.0,40.8659,40.8963,40.7975,40.8279,23519.0
2020-02-13 11:10:00,53.73,53.78,53.67,53.67,17208.0,40.8279,40.8659,40.7823,40.7823,17208.0
2020-02-13 11:15:00,53.67,53.77,53.67,53.73,34928.0,40.7823,40.8583,40.7823,40.8279,34928.0
2020-02-13 11:20:00,53.76,53.86,53.76,53.78,11897.0,40.8507,40.9267,40.8507,40.8659,11897.0
2020-02-13 11:25:00,53.79,53.81,53.76,53.76,17046.0,40.8735,40.8887,40.8507,40.8507,17046.0
2020-02-13 11:30:00,53.77,53.78,53.73,53.77,12608.0,40.8583,40.8659,40.8279,40.8583,12608.0
2020-02-13 11:35:00,53.78,53.81,53.75,53.76,15044.0,40.8659,40.8887,40.8431,40.8507,15044.0
2020-02-13 11:40:00,53.76,53.84,53.76,53.83,28645.0,40.8507,40.9115,40.8507,40.9039,28645.0
2020-02-13 11:45:00,53.82,53.88,53.82,53.87,9730.0,40.8963,40.9419,40.8963,40.9343,9730.0
2020-02-13 11:50:00,53.87,53.89,53.83,53.84,11534.0,40.9343,40.9495,40.9039,40.9115,11534.0
2020-02-13 11:55:00,53.83,53.88,53.82,53.87,22414.0,40.9039,40.9419,40.8963,40.9343,22414.0
2020-02-13 12:00:00,53.87,53.9,53.82,53.83,27189.0,40.9343,40.9571,40.8963,40.9039,27189.0
2020-02-13 12:05:00,53.83,53.83,53.74,53.8,31104.0,40.9039,40.9039,40.8355,40.8811,31104.0
2020-02-13 12:10:00,53.8,53.83,53.77,53.79,12019.0,40.8811,40.9039,40.8583,40.8735,12019.0
2020-02-13 12:15:00,53.79,53.81,53.77,53.78,11259.0,40.8735,40.8887,40.8583,40.8659,11259.0
2020-02-13 12:20:00,53.78,53.8,53.76,53.76,17430.0,40.8659,40.8811,40.8507,40.8507,17430.0
2020-02-13 12:25:00,53.77,53.82,53.76,53.77,21356.0,40.8583,40.8963,40.8507,40.8583,21356.0
2020-02-13 12:30:00,53.77,53.79,53.72,53.78,26942.0,40.8583,40.8735,40.8203,40.8659,26942.0
2020-02-13 12:35:00,53.77,53.79,53.73,53.74,11082.0,40.8583,40.8735,40.8279,40.8355,11082.0
2020-02-13 12:40:00,53.73,53.74,53.7,53.71,9125.0,40.8279,40.8355,40.8051,40.8127,9125.0
2020-02-13 12:45:00,53.7,53.72,53.67,53.72,49585.0,40.8051,40.8203,40.7823,40.8203,49585.0
2020-02-13 12:50:00,53.73,53.74,53.7,53.73,20326.0,40.8279,40.8355,40.8051,40.8279,20326.0
2020-02-13 12:55:00,53.74,53.74,53.69,53.7,8348.0,40.8355,40.8355,40.7975,40.8051,8348.0
2020-02-13 13:00:00,53.7,53.73,53.7,53.72,14357.0,40.8051,40.8279,40.8051,40.8203,14357.0
2020-02-13 13:05:00,53.72,53.76,53.72,53.73,11578.0,40.8203,40.8507,40.8203,40.8279,11578.0
2020-02-13 13:10:00,53.72,53.74,53.7,53.72,14776.0,40.8203,40.8355,40.8051,40.8203,14776.0
2020-02-13 13:15:00,53.73,53.73,53.7,53.71,12449.0,40.8279,40.8279,40.8051,40.8127,12449.0
2020-02-13 13:20:00,53.72,53.78,53.71,53.77,10475.0,40.8203,40.8659,40.8127,40.8583,10475.0
2020-02-13 13:25:00,53.77,53.83,53.77,53.81,12005.0,40.8583,40.9039,40.8583,40.8887,12005.0
2020-02-13 13:30:00,53.81,53.86,53.8,53.83,42385.0,40.8887,40.9267,40.8811,40.9039,42385.0
2020-02-13 13:35:00,53.82,53.82,53.8,53.82,10008.0,40.8963,40.8963,40.8811,40.8963,10008.0
2020-02-13 13:40:00,53.82,53.82,53.79,53.8,14539.0,40.8963,40.8963,40.8735,40.8811,14539.0
2020-02-13 13:45:00,53.8,53.84,53.78,53.78,11748.0,40.8811,40.9115,40.8659,40.8659,11748.0
2020-02-13 13:50:00,53.78,53.78,53.71,53.71,18173.0,40.8659,40.8659,40.8127,40.8127,18173.0
2020-02-13 13:55:00,53.72,53.75,53.7,53.71,17130.0,40.8203,40.8431,40.8051,40.8127,17130.0
2020-02-13 14:00:00,53.71,53.72,53.68,53.7,29193.0,40.8127,40.8203,40.7899,40.8051,29193.0
2020-02-13 14:05:00,53.7,53.7,53.64,53.64,20106.0,40.8051,40.8051,40.7595,40.7595,20106.0
2020-02-13 14:10:00,53.65,53.68,53.63,53.66,40612.0,40.7671,40.7899,40.7519,40.7747,40612.0
2020-02-13 14:15:00,53.67,53.71,53.64,53.66,54685.0,40.7823,40.8127,40.7595,40.7747,54685.0
2020-02-13 14:20:00,53.67,53.7,53.66,53.69,17136.0,40.7823,40.8051,40.7747,40.7975,17136.0
2020-02-13 14:25:00,53.68,53.71,53.67,53.68,24207.0,40.7899,40.8127,40.7823,40.7899,24207.0
2020-02-13 14:30:00,53.68,53.69,53.65,53.66,23438.0,40.7899,40.7975,40.7671,40.7747,23438.0
2020-02-13 14:35:00,53.67,53.67,53.64,53.64,18681.0,40.7823,40.7823,40.7595,40.7595,18681.0
2020-02-13 14:40:00,53.65,53.66,53.61,53.61,21445.0,40.7671,40.7747,40.7367,40.7367,21445.0
2020-02-13 14:45:00,53.61,53.62,53.45,53.51,54283.0,40.7367,40.7443,40.6151,40.6607,54283.0
2020-02-13 14:50:00,53.51,53.55,53.49,53.52,22098.0,40.6607,40.6911,40.6455,40.6683,22098.0
2020-02-13 14:55:00,53.52,53.59,53.52,53.57,23006.0,40.6683,40.7215,40.6683,40.7063,23006.0
2020-02-13 15:00:00,53.58,53.64,53.52,53.53,45144.0,40.7139,40.7595,40.6683,40.6759,45144.0
2020-02-13 15:05:00,53.53,53.61,53.53,53.61,30210.0,40.6759,40.7367,40.6759,40.7367,30210.0
2020-02-13 15:10:00,53.61,53.61,53.52,53.54,36589.0,40.7367,40.7367,40.6683,40.6835,36589.0
2020-02-13 15:15:00,53.55,53.55,53.48,53.51,43899.0,40.6911,40.6911,40.6379,40.6607,43899.0
2020-02-13 15:20:00,53.51,53.58,53.49,53.57,50494.0,40.6607,40.7139,40.6455,40.7063,50494.0
2020-02-13 15:25:00,53.58,53.59,53.56,53.59,35692.0,40.7139,40.7215,40.6987,40.7215,35692.0
2020-02-13 15:30:00,53.59,53.61,53.56,53.58,41883.0,40.7215,40.7367,40.6987,40.7139,41883.0
2020-02-13 15:35:00,53.58,53.6,53.54,53.54,30773.0,40.7139,40.7291,40.6835,40.6835,30773.0
2020-02-13 15:40:00,53.55,53.55,53.47,53.49,55738.0,40.6911,40.6911,40.6303,40.6455,55738.0
2020-02-13 15:45:00,53.5,53.61,53.46,53.59,90895.0,40.6531,40.7367,40.6227,40.7215,90895.0
2020-02-13 15:50:00,53.59,53.61,53.54,53.59,143246.0,40.7215,40.7367,40.6835,40.7215,143246.0
2020-02-13 15:55:00,53.59,53.6,53.54,53.58,243816.0,40.7215,40.7291,40.6835,40.7139,243816.0
2020-02-14 09:30:00,53.72,53.79,53.61,53.75,129311.0,40.8203,40.8735,40.7367,40.8431,129311.0
2020-02-14 09:35:00,53.74,53.74,53.38,53.42,60554.0,40.8355,40.8355,40.5619,40.5923,60554.0
2020-02-14 09:40:00,53.44,53.56,53.44,53.49,48859.0,40.6075,40.6987,40.6075,40.6455,48859.0
2020-02-14 09:45:00,53.5,53.58,53.48,53.56,44841.0,40.6531,40.7139,40.6379,40.6987,44841.0
2020-02-14 09:50:00,53.56,53.67,53.53,53.61,93813.0,40.6987,40.7823,40.6759,40.7367,93813.0
2020-02-14 09:55:00,53.6,53.7,53.56,53.67,44652.0,40.7291,40.8051,40.6987,40.7823,44652.0
2020-02-14 10:00:00,53.66,53.69,53.43,53.54,67019.0,40.7747,40.7975,40.5999,40.6835,67019.0
2020-02-14 10:05:00,53.53,53.57,53.27,53.3,57431.0,40.6759,40.7063,40.4784,40.5012,57431.0
2020-02-14 10:10:00,53.28,53.31,53.16,53.16,91945.0,40.486,40.5088,40.3948,40.3948,91945.0
2020-02-14 10:15:00,53.17,53.3,53.16,53.29,99543.0,40.4024,40.5012,40.3948,40.4936,99543.0
2020-02-14 10:20:00,53.28,53.59,53.26,53.55,71752.0,40.486,40.7215,40.4708,40.6911,71752.0
2020-02-14 10:25:00,53.55,53.55,53.44,53.5,26828.0,40.6911,40.6911,40.6075,40.6531,26828.0
2020-02-14 10:30:00,53.48,53.49,53.25,53.26,39848.0,40.6379,40.6455,40.4632,40.4708,39848.0
2020-02-14 10:35:00,53.26,53.28,53.18,53.23,91233.0,40.4708,40.486,40.41,40.448,91233.0
2020-02-14 10:40:00,53.23,53.23,53.12,53.2,38303.0,40.448,40.448,40.3644,40.4252,38303.0
2020-02-14 10:45:00,53.2,53.23,53.19,53.21,45243.0,40.4252,40.448,40.4176,40.4328,45243.0
2020-02-14 10:50:00,53.21,53.29,53.19,53.19,46723.0,40.4328,40.4936,40.4176,40.4176,46723.0
2020-02-14 10:55:00,53.2,53.27,53.18,53.18,43143.0,40.4252,40.4784,40.41,40.41,43143.0
2020-02-14 11:00:00,53.18,53.19,53.11,53.12,59467.0,40.41,40.4176,40.3568,40.3644,59467.0
2020-02-14 11:05:00,53.12,53.12,53.02,53.03,42166.0,40.3644,40.3644,40.2884,40.296,42166.0
2020-02-14 11:10:00,53.04,53.09,53.02,53.05,48394.0,40.3036,40.3416,40.2884,40.3112,48394.0
2020-02-14 11:15:00,53.05,53.13,53.03,53.08,80946.0,40.3112,40.372,40.296,40.334,80946.0
2020-02-14 11:20:00,53.08,53.18,53.04,53.18,58442.0,40.334,40.41,40.3036,40.41,58442.0
2020-02-14 11:25:00,53.18,53.2,53.15,53.15,19161.0,40.41,40.4252,40.3872,40.3872,19161.0
2020-02-14 11:30:00,53.15,53.18,53.09,53.1,24454.0,40.3872,40.41,40.3416,40.3492,24454.0
2020-02-14 11:35:00,53.1,53.14,53.09,53.1,17632.0,40.3492,40.3796,40.3416,40.3492,17632.0
2020-02-14 11:40:00,53.09,53.1,53.04,53.08,39311.0,40.3416,40.3492,40.3036,40.334,39311.0
2020-02-14 11:45:00,53.08,53.14,53.06,53.06,66173.0,40.334,40.3796,40.3188,40.3188,66173.0
2020-02-14 11:50:00,53.06,53.08,53.01,53.07,42307.0,40.3188,40.334,40.2808,40.3264,42307.0
2020-02-14 11:55:00,53.07,53.07,52.98,52.98,86566.0,40.3264,40.3264,40.258,40.258,86566.0
2020-02-14 12:00:00,52.98,53.03,52.98,52.99,29040.0,40.258,40.296,40.258,40.2656,29040.0
2020-02-14 12:05:00,52.98,53.02,52.98,53.0,76583.0,40.258,40.2884,40.258,40.2732,76583.0
2020-02-14 12:10:00,53.0,53.06,52.99,53.02,68258.0,40.2732,40.3188,40.2656,40.2884,68258.0
2020-02-14 12:15:00,53.02,53.05,53.0,53.0,22933.0,40.2884,40.3112,40.2732,40.2732,22933.0
2020-02-14 12:20:00,53.0,53.03,52.99,53.01,46105.0,40.2732,40.296,40.2656,40.2808,46105.0
2020-02-14 12:25:00,53.0,53.04,53.0,53.03,11586.0,40.2732,40.3036,40.2732,40.296,11586.0
2020-02-14 12:30:00,53.04,53.04,53.0,53.03,22088.0,40.3036,40.3036,40.2732,40.296,22088.0
2020-02-14 12:35:00,53.02,53.03,52.99,53.02,18555.0,40.2884,40.296,40.2656,40.2884,18555.0
2020-02-14 12:40:00,53.02,53.04,52.95,52.97,42361.0,40.2884,40.3036,40.2352,40.2504,42361.0
2020-02-14 12:45:00,52.97,52.98,52.93,52.94,17380.0,40.2504,40.258,40.22,40.2276,17380.0
2020-02-14 12:50:00,52.94,52.94,52.91,52.93,19004.0,40.2276,40.2276,40.2048,40.22,19004.0
2020-02-14 12:55:00,52.94,52.96,52.89,52.9,31473.0,40.2276,40.2428,40.1896,40.1972,31473.0
2020-02-14 13:00:00,52.9,52.9,52.85,52.89,49624.0,40.1972,40.1972,40.1592,40.1896,49624.0
2020-02-14 13:05:00,52.9,52.93,52.76,52.77,59199.0,40.1972,40.22,40.0908,40.0984,59199.0
2020-02-14 13:10:00,52.76,52.81,52.74,52.79,41873.0,40.0908,40.1288,40.0756,40.1136,41873.0
2020-02-14 13:15:00,52.78,52.8,52.75,52.78,32281.0,40.106,40.1212,40.0832,40.106,32281.0
2020-02-14 13:20:00,52.79,52.87,52.78,52.85,22899.0,40.1136,40.1744,40.106,40.1592,22899.0
2020-02-14 13:25:00,52.86,52.88,52.84,52.84,17708.0,40.1668,40.182,40.1516,40.1516,17708.0
2020-02-14 13:30:00,52.84,52.88,52.83,52.87,19948.0,40.1516,40.182,40.144,40.1744,19948.0
2020-02-14 13:35:00,52.88,52.91,52.82,52.82,24434.0,40.182,40.2048,40.1364,40.1364,24434.0
2020-02-14 13:40:00,52.83,52.84,52.82,52.82,8323.0,40.144,40.1516,40.1364,40.1364,8323.0
2020-02-14 13:45:00,52.83,52.9,52.81,52.88,73198.0,40.144,40.1972,40.1288,40.182,73198.0
2020-02-14 13:50:00,52.88,52.9,52.85,52.85,44911.0,40.182,40.1972,40.1592,40.1592,44911.0
2020-02-14 13:55:00,52.86,52.87,52.82,52.82,43433.0,40.1668,40.1744,40.1364,40.1364,43433.0
2020-02-14 14:00:00,52.82,52.91,52.82,52.91,32470.0,40.1364,40.2048,40.1364,40.2048,32470.0
2020-02-14 14:05:00,52.91,52.93,52.89,52.9,23568.0,40.2048,40.22,40.1896,40.1972,23568.0
2020-02-14 14:10:00,52.9,52.9,52.85,52.88,17435.0,40.1972,40.1972,40.1592,40.182,17435.0
2020-02-14 14:15:00,52.88,52.9,52.84,52.88,22775.0,40.182,40.1972,40.1516,40.182,22775.0
2020-02-14 14:20:00,52.88,52.89,52.84,52.85,20646.0,40.182,40.1896,40.1516,40.1592,20646.0
2020-02-14 14:25:00,52.85,52.89,52.84,52.88,17699.0,40.1592,40.1896,40.1516,40.182,17699.0
2020-02-14 14:30:00,52.87,52.96,52.87,52.96,28029.0,40.1744,40.2428,40.1744,40.2428,28029.0
2020-02-14 14:35:00,52.96,53.01,52.95,52.95,35090.0,40.2428,40.2808,40.2352,40.2352,35090.0
2020-02-14 14:40:00,52.96,52.96,52.87,52.87,26569.0,40.2428,40.2428,40.1744,40.1744,26569.0
2020-02-14 14:45:00,52.88,52.89,52.79,52.79,49933.0,40.182,40.1896,40.1136,40.1136,49933.0
2020-02-14 14:50:00,52.79,52.83,52.79,52.8,49663.0,40.1136,40.144,40.1136,40.1212,49663.0
2020-02-14 14:55:00,52.8,52.85,52.78,52.85,68852.0,40.1212,40.1592,40.106,40.1592,68852.0
2020-02-14 15:00:00,52.85,52.85,52.79,52.8,41777.0,40.1592,40.1592,40.1136,40.1212,41777.0
2020-02-14 15:05:00,52.8,52.83,52.79,52.8,24754.0,40.1212,40.144,40.1136,40.1212,24754.0
2020-02-14 15:10:00,52.8,52.82,52.79,52.8,53144.0,40.1212,40.1364,40.1136,40.1212,53144.0
2020-02-14 15:15:00,52.8,52.82,52.79,52.8,22590.0,40.1212,40.1364,40.1136,40.1212,22590.0
2020-02-14 15:20:00,52.8,52.82,52.79,52.8,26834.0,40.1212,40.1364,40.1136,40.1212,26834.0
2020-02-14 15:25:00,52.81,52.81,52.77,52.79,34059.0,40.1288,40.1288,40.0984,40.1136,34059.0
2020-02-14 15:30:00,52.8,52.84,52.79,52.84,42196.0,40.1212,40.1516,40.1136,40.1516,42196.0
2020-02-14 15:35:00,52.84,52.85,52.78,52.8,63617.0,40.1516,40.1592,40.106,40.1212,63617.0
2020-02-14 15:40:00,52.8,52.8,52.77,52.79,47176.0,40.1212,40.1212,40.0984,40.1136,47176.0
2020-02-14 15:45:00,52.79,52.81,52.78,52.79,101575.0,40.1136,40.1288,40.106,40.1136,101575.0
2020-02-14 15:50:00,52.79,52.85,52.77,52.82,235017.0,40.1136,40.1592,40.0984,40.1364,235017.0
2020-02-14 15:55:00,52.82,52.87,52.8,52.86,218426.0,40.1364,40.1744,40.1212,40.1668,218426.0
2020-02-18 09:30:00,52.41,52.7,52.32,52.59,167081.0,40.1762,40.3985,40.1072,40.3142,167081.0
2020-02-18 09:35:00,52.62,52.65,52.35,52.36,32131.0,40.3372,40.3602,40.1302,40.1379,32131.0
2020-02-18 09:40:00,52.36,52.38,52.18,52.28,43365.0,40.1379,40.1532,39.9999,40.0765,43365.0
2020-02-18 09:45:00,52.3,52.39,52.25,52.26,37768.0,40.0919,40.1609,40.0535,40.0612,37768.0
2020-02-18 09:50:00,52.27,52.27,52.16,52.25,44210.0,40.0689,40.0689,39.9846,40.0535,44210.0
2020-02-18 09:55:00,52.25,52.42,52.25,52.42,32769.0,40.0535,40.1839,40.0535,40.1839,32769.0
2020-02-18 10:00:00,52.41,52.42,52.28,52.31,30759.0,40.1762,40.1839,40.0765,40.0995,30759.0
2020-02-18 10:05:00,52.32,52.35,52.25,52.34,31691.0,40.1072,40.1302,40.0535,40.1225,31691.0
2020-02-18 10:10:00,52.34,52.35,52.28,52.3,17646.0,40.1225,40.1302,40.0765,40.0919,17646.0
2020-02-18 10:15:00,52.3,52.31,52.21,52.24,28650.0,40.0919,40.0995,40.0229,40.0459,28650.0
2020-02-18 10:20:00,52.23,52.26,52.14,52.17,27888.0,40.0382,40.0612,39.9692,39.9922,27888.0
2020-02-18 10:25:00,52.16,52.17,52.01,52.01,32666.0,39.9846,39.9922,39.8696,39.8696,32666.0
2020-02-18 10:30:00,52.01,52.1,51.99,52.03,38911.0,39.8696,39.9386,39.8542,39.8849,38911.0
2020-02-18 10:35:00,52.03,52.09,51.99,52.09,21744.0,39.8849,39.9309,39.8542,39.9309,21744.0
2020-02-18 10:40:00,52.08,52.11,52.05,52.08,13866.0,39.9232,39.9462,39.9002,39.9232,13866.0
2020-02-18 10:45:00,52.09,52.11,52.05,52.05,11148.0,39.9309,39.9462,39.9002,39.9002,11148.0
2020-02-18 10:50:00,52.05,52.08,52.0,52.03,43616.0,39.9002,39.9232,39.8619,39.8849,43616.0
2020-02-18 10:55:00,52.02,52.07,51.99,52.02,14142.0,39.8772,39.9156,39.8542,39.8772,14142.0
2020-02-18 11:00:00,52.02,52.07,51.99,52.03,79761.0,39.8772,39.9156,39.8542,39.8849,79761.0
2020-02-18 11:05:00,52.03,52.06,52.0,52.05,20270.0,39.8849,39.9079,39.8619,39.9002,20270.0
2020-02-18 11:10:00,52.05,52.13,52.04,52.06,25869.0,39.9002,39.9616,39.8926,39.9079,25869.0
2020-02-18 11:15:00,52.06,52.08,51.99,52.01,18641.0,39.9079,39.9232,39.8542,39.8696,18641.0
2020-02-18 11:20:00,52.01,52.06,51.99,52.01,17950.0,39.8696,39.9079,39.8542,39.8696,17950.0
2020-02-18 11:25:00,52.01,52.03,51.95,51.99,27889.0,39.8696,39.8849,39.8236,39.8542,27889.0
2020-02-18 11:30:00,52.0,52.07,51.98,52.03,19293.0,39.8619,39.9156,39.8466,39.8849,19293.0
2020-02-18 11:35:00,52.04,52.06,51.97,51.98,25175.0,39.8926,39.9079,39.8389,39.8466,25175.0
2020-02-18 11:40:00,51.98,51.98,51.93,51.97,10203.0,39.8466,39.8466,39.8082,39.8389,10203.0
2020-02-18 11:45:00,51.97,51.99,51.94,51.95,23822.0,39.8389,39.8542,39.8159,39.8236,23822.0
2020-02-18 11:50:00,51.95,52.02,51.9,51.9,33128.0,39.8236,39.8772,39.7852,39.7852,33128.0
2020-02-18 11:55:00,51.89,51.92,51.87,51.9,39177.0,39.7776,39.8006,39.7622,39.7852,39177.0
2020-02-18 12:00:00,51.9,51.92,51.89,51.9,25927.0,39.7852,39.8006,39.7776,39.7852,25927.0
2020-02-18 12:05:00,51.9,51.92,51.89,51.9,13798.0,39.7852,39.8006,39.7776,39.7852,13798.0
2020-02-18 12:10:00,51.89,51.91,51.85,51.87,10800.0,39.7776,39.7929,39.7469,39.7622,10800.0
2020-02-18 12:15:00,51.87,51.92,51.84,51.91,25178.0,39.7622,39.8006,39.7393,39.7929,25178.0
2020-02-18 12:20:00,51.91,51.92,51.85,51.87,12794.0,39.7929,39.8006,39.7469,39.7622,12794.0
2020-02-18 12:25:00,51.86,51.9,51.85,51.9,15228.0,39.7546,39.7852,39.7469,39.7852,15228.0
2020-02-18 12:30:00,51.91,51.95,51.89,51.92,18021.0,39.7929,39.8236,39.7776,39.8006,18021.0
2020-02-18 12:35:00,51.94,51.95,51.87,51.88,45218.0,39.8159,39.8236,39.7622,39.7699,45218.0
2020-02-18 12:40:00,51.87,51.91,51.87,51.91,10632.0,39.7622,39.7929,39.7622,39.7929,10632.0
2020-02-18 12:45:00,51.91,51.92,51.85,51.87,18038.0,39.7929,39.8006,39.7469,39.7622,18038.0
2020-02-18 12:50:00,51.87,51.9,51.85,51.87,9198.0,39.7622,39.7852,39.7469,39.7622,9198.0
2020-02-18 12:55:00,51.86,51.88,51.84,51.86,48507.0,39.7546,39.7699,39.7393,39.7546,48507.0
2020-02-18 13:00:00,51.87,51.89,51.86,51.88,37786.0,39.7622,39.7776,39.7546,39.7699,37786.0
2020-02-18 13:05:00,51.89,51.89,51.84,51.88,13100.0,39.7776,39.7776,39.7393,39.7699,13100.0
2020-02-18 13:10:00,51.87,51.88,51.84,51.84,16230.0,39.7622,39.7699,39.7393,39.7393,16230.0
2020-02-18 13:15:00,51.84,51.87,51.83,51.87,14180.0,39.7393,39.7622,39.7316,39.7622,14180.0
2020-02-18 13:20:00,51.87,51.9,51.86,51.89,15683.0,39.7622,39.7852,39.7546,39.7776,15683.0
2020-02-18 13:25:00,51.9,51.9,51.85,51.86,14835.0,39.7852,39.7852,39.7469,39.7546,14835.0
2020-02-18 13:30:00,51.86,51.88,51.82,51.82,19430.0,39.7546,39.7699,39.7239,39.7239,19430.0
2020-02-18 13:35:00,51.83,51.83,51.78,51.79,23159.0,39.7316,39.7316,39.6933,39.7009,23159.0
2020-02-18 13:40:00,51.78,51.82,51.78,51.8,26265.0,39.6933,39.7239,39.6933,39.7086,26265.0
2020-02-18 13:45:00,51.8,51.82,51.78,51.8,17996.0,39.7086,39.7239,39.6933,39.7086,17996.0
2020-02-18 13:50:00,51.8,51.8,51.75,51.76,24425.0,39.7086,39.7086,39.6703,39.6779,24425.0
2020-02-18 13:55:00,51.76,51.8,51.75,51.78,17650.0,39.6779,39.7086,39.6703,39.6933,17650.0
2020-02-18 14:00:00,51.78,51.81,51.75,51.79,28612.0,39.6933,39.7163,39.6703,39.7009,28612.0
2020-02-18 14:05:00,51.78,51.81,51.76,51.76,37426.0,39.6933,39.7163,39.6779,39.6779,37426.0
2020-02-18 14:10:00,51.75,51.79,51.74,51.78,18266.0,39.6703,39.7009,39.6626,39.6933,18266.0
2020-02-18 14:15:00,51.78,51.85,51.78,51.85,15441.0,39.6933,39.7469,39.6933,39.7469,15441.0
2020-02-18 14:20:00,51.84,51.86,51.81,51.86,24367.0,39.7393,39.7546,39.7163,39.7546,24367.0
2020-02-18 14:25:00,51.87,51.93,51.86,51.91,17651.0,39.7622,39.8082,39.7546,39.7929,17651.0
2020-02-18 14:30:00,51.9,51.92,51.87,51.89,41395.0,39.7852,39.8006,39.7622,39.7776,41395.0
2020-02-18 14:35:00,51.9,51.91,51.85,51.86,82879.0,39.7852,39.7929,39.7469,39.7546,82879.0
2020-02-18 14:40:00,51.86,51.86,51.81,51.83,72766.0,39.7546,39.7546,39.7163,39.7316,72766.0
2020-02-18 14:45:00,51.82,51.83,51.76,51.78,108947.0,39.7239,39.7316,39.6779,39.6933,108947.0
2020-02-18 14:50:00,51.78,51.78,51.75,51.76,33698.0,39.6933,39.6933,39.6703,39.6779,33698.0
2020-02-18 14:55:00,51.77,51.78,51.74,51.76,117515.0,39.6856,39.6933,39.6626,39.6779,117515.0
2020-02-18 15:00:00,51.76,51.85,51.76,51.83,39875.0,39.6779,39.7469,39.6779,39.7316,39875.0
2020-02-18 15:05:00,51.82,51.89,51.81,51.87,51000.0,39.7239,39.7776,39.7163,39.7622,51000.0
2020-02-18 15:10:00,51.86,51.88,51.81,51.85,57167.0,39.7546,39.7699,39.7163,39.7469,57167.0
2020-02-18 15:15:00,51.85,51.86,51.76,51.76,71396.0,39.7469,39.7546,39.6779,39.6779,71396.0
2020-02-18 15:20:00,51.76,51.78,51.72,51.75,207221.0,39.6779,39.6933,39.6473,39.6703,207221.0
2020-02-18 15:25:00,51.76,51.87,51.74,51.85,92470.0,39.6779,39.7622,39.6626,39.7469,92470.0
2020-02-18 15:30:00,51.85,51.86,51.78,51.78,37427.0,39.7469,39.7546,39.6933,39.6933,37427.0
2020-02-18 15:35:00,51.79,51.82,51.78,51.79,37122.0,39.7009,39.7239,39.6933,39.7009,37122.0
2020-02-18 15:40:00,51.79,51.86,51.79,51.85,45051.0,39.7009,39.7546,39.7009,39.7469,45051.0
2020-02-18 15:45:00,51.85,51.86,51.76,51.79,58714.0,39.7469,39.7546,39.6779,39.7009,58714.0
2020-02-18 15:50:00,51.78,51.84,51.74,51.84,108116.0,39.6933,39.7393,39.6626,39.7393,108116.0
2020-02-18 15:55:00,51.85,51.87,51.81,51.85,175559.0,39.7469,39.7622,39.7163,39.7469,175559.0
2020-02-19 09:30:00,51.85,51.94,51.6,51.86,187074.0,39.7469,39.8159,39.5553,39.7546,187074.0
2020-02-19 09:35:00,51.86,51.99,51.83,51.91,65777.0,39.7546,39.8542,39.7316,39.7929,65777.0
2020-02-19 09:40:00,51.9,51.99,51.8,51.99,37698.0,39.7852,39.8542,39.7086,39.8542,37698.0
2020-02-19 09:45:00,51.97,52.04,51.92,51.97,25987.0,39.8389,39.8926,39.8006,39.8389,25987.0
2020-02-19 09:50:00,51.98,51.98,51.79,51.82,27927.0,39.8466,39.8466,39.7009,39.7239,27927.0
2020-02-19 09:55:00,51.82,51.92,51.73,51.76,28966.0,39.7239,39.8006,39.6549,39.6779,28966.0
2020-02-19 10:00:00,51.76,51.8,51.6,51.62,34618.0,39.6779,39.7086,39.5553,39.5706,34618.0
2020-02-19 10:05:00,51.64,51.64,51.53,51.6,75083.0,39.5859,39.5859,39.5016,39.5553,75083.0
2020-02-19 10:10:00,51.6,51.63,51.51,51.57,26482.0,39.5553,39.5783,39.4863,39.5323,26482.0
2020-02-19 10:15:00,51.57,51.61,51.52,51.52,28482.0,39.5323,39.5629,39.4939,39.4939,28482.0
2020-02-19 10:20:00,51.51,51.62,51.49,51.56,29807.0,39.4863,39.5706,39.471,39.5246,29807.0
2020-02-19 10:25:00,51.56,51.58,51.52,51.57,17217.0,39.5246,39.5399,39.4939,39.5323,17217.0
2020-02-19 10:30:00,51.56,51.62,51.55,51.57,17362.0,39.5246,39.5706,39.5169,39.5323,17362.0
2020-02-19 10:35:00,51.56,51.59,51.53,51.55,27942.0,39.5246,39.5476,39.5016,39.5169,27942.0
2020-02-19 10:40:00,51.55,51.6,51.52,51.53,52558.0,39.5169,39.5553,39.4939,39.5016,52558.0
2020-02-19 10:45:00,51.52,51.53,51.51,51.51,13558.0,39.4939,39.5016,39.4863,39.4863,13558.0
2020-02-19 10:50:00,51.51,51.57,51.5,51.53,24073.0,39.4863,39.5323,39.4786,39.5016,24073.0
2020-02-19 10:55:00,51.52,51.54,51.5,51.53,28210.0,39.4939,39.5093,39.4786,39.5016,28210.0
2020-02-19 11:00:00,51.53,51.64,51.52,51.61,49355.0,39.5016,39.5859,39.4939,39.5629,49355.0
2020-02-19 11:05:00,51.61,51.66,51.56,51.63,53771.0,39.5629,39.6013,39.5246,39.5783,53771.0
2020-02-19 11:10:00,51.65,51.65,51.62,51.65,22448.0,39.5936,39.5936,39.5706,39.5936,22448.0
2020-02-19 11:15:00,51.66,51.69,51.64,51.66,15667.0,39.6013,39.6243,39.5859,39.6013,15667.0
2020-02-19 11:20:00,51.66,51.67,51.61,51.65,12683.0,39.6013,39.6089,39.5629,39.5936,12683.0
2020-02-19 11:25:00,51.64,51.66,51.62,51.63,31251.0,39.5859,39.6013,39.5706,39.5783,31251.0
2020-02-19 11:30:00,51.63,51.63,51.58,51.59,29405.0,39.5783,39.5783,39.5399,39.5476,29405.0
2020-02-19 11:35:00,51.59,51.63,51.58,51.59,29979.0,39.5476,39.5783,39.5399,39.5476,29979.0
2020-02-19 11:40:00,51.59,51.59,51.54,51.58,27970.0,39.5476,39.5476,39.5093,39.5399,27970.0
2020-02-19 11:45:00,51.58,51.66,51.55,51.66,60617.0,39.5399,39.6013,39.5169,39.6013,60617.0
2020-02-19 11:50:00,51.67,51.69,51.63,51.66,17444.0,39.6089,39.6243,39.5783,39.6013,17444.0
2020-02-19 11:55:00,51.66,51.69,51.62,51.66,39812.0,39.6013,39.6243,39.5706,39.6013,39812.0
2020-02-19 12:00:00,51.65,51.68,51.63,51.66,34572.0,39.5936,39.6166,39.5783,39.6013,34572.0
2020-02-19 12:05:00,51.65,51.68,51.64,51.66,21277.0,39.5936,39.6166,39.5859,39.6013,21277.0
2020-02-19 12:10:00,51.66,51.69,51.63,51.66,43726.0,39.6013,39.6243,39.5783,39.6013,43726.0
2020-02-19 12:15:00,51.66,51.72,51.63,51.67,81012.0,39.6013,39.6473,39.5783,39.6089,81012.0
2020-02-19 12:20:00,51.67,51.73,51.65,51.73,55810.0,39.6089,39.6549,39.5936,39.6549,55810.0
2020-02-19 12:25:00,51.73,51.75,51.72,51.74,11735.0,39.6549,39.6703,39.6473,39.6626,11735.0
2020-02-19 12:30:00,51.75,51.8,51.75,51.8,24960.0,39.6703,39.7086,39.6703,39.7086,24960.0
2020-02-19 12:35:00,51.8,51.87,51.79,51.86,22277.0,39.7086,39.7622,39.7009,39.7546,22277.0
2020-02-19 12:40:00,51.86,51.88,51.84,51.85,11583.0,39.7546,39.7699,39.7393,39.7469,11583.0
2020-02-19 12:45:00,51.84,51.88,51.84,51.84,23310.0,39.7393,39.7699,39.7393,39.7393,23310.0
2020-02-19 12:50:00,51.84,51.85,51.81,51.83,13058.0,39.7393,39.7469,39.7163,39.7316,13058.0
2020-02-19 12:55:00,51.84,51.88,51.84,51.87,13812.0,39.7393,39.7699,39.7393,39.7622,13812.0
2020-02-19 13:00:00,51.86,51.91,51.86,51.91,14250.0,39.7546,39.7929,39.7546,39.7929,14250.0
2020-02-19 13:05:00,51.91,51.91,51.87,51.87,16065.0,39.7929,39.7929,39.7622,39.7622,16065.0
2020-02-19 13:10:00,51.87,51.89,51.85,51.87,20441.0,39.7622,39.7776,39.7469,39.7622,20441.0
2020-02-19 13:15:00,51.86,51.88,51.86,51.87,10004.0,39.7546,39.7699,39.7546,39.7622,10004.0
2020-02-19 13:20:00,51.88,51.89,51.86,51.87,12410.0,39.7699,39.7776,39.7546,39.7622,12410.0
2020-02-19 13:25:00,51.87,51.89,51.84,51.89,16225.0,39.7622,39.7776,39.7393,39.7776,16225.0
2020-02-19 13:30:00,51.89,51.9,51.88,51.89,11812.0,39.7776,39.7852,39.7699,39.7776,11812.0
2020-02-19 13:35:00,51.89,51.9,51.86,51.87,15353.0,39.7776,39.7852,39.7546,39.7622,15353.0
2020-02-19 13:40:00,51.87,51.88,51.84,51.86,13440.0,39.7622,39.7699,39.7393,39.7546,13440.0
2020-02-19 13:45:00,51.86,51.86,51.8,51.8,7491.0,39.7546,39.7546,39.7086,39.7086,7491.0
2020-02-19 13:50:00,51.8,51.82,51.77,51.78,18346.0,39.7086,39.7239,39.6856,39.6933,18346.0
2020-02-19 13:55:00,51.78,51.85,51.78,51.84,18965.0,39.6933,39.7469,39.6933,39.7393,18965.0
2020-02-19 14:00:00,51.84,51.84,51.78,51.79,10095.0,39.7393,39.7393,39.6933,39.7009,10095.0
2020-02-19 14:05:00,51.79,51.81,51.75,51.76,16726.0,39.7009,39.7163,39.6703,39.6779,16726.0
2020-02-19 14:10:00,51.76,51.78,51.73,51.76,14256.0,39.6779,39.6933,39.6549,39.6779,14256.0
2020-02-19 14:15:00,51.76,51.77,51.72,51.76,20660.0,39.6779,39.6856,39.6473,39.6779,20660.0
2020-02-19 14:20:00,51.76,51.77,51.74,51.74,15312.0,39.6779,39.6856,39.6626,39.6626,15312.0
2020-02-19 14:25:00,51.74,51.75,51.72,51.73,10138.0,39.6626,39.6703,39.6473,39.6549,10138.0
2020-02-19 14:30:00,51.73,51.73,51.7,51.7,11656.0,39.6549,39.6549,39.6319,39.6319,11656.0
2020-02-19 14:35:00,51.71,51.74,51.7,51.73,16035.0,39.6396,39.6626,39.6319,39.6549,16035.0
2020-02-19 14:40:00,51.73,51.77,51.71,51.77,15049.0,39.6549,39.6856,39.6396,39.6856,15049.0
2020-02-19 14:45:00,51.76,51.82,51.76,51.78,21187.0,39.6779,39.7239,39.6779,39.6933,21187.0
2020-02-19 14:50:00,51.78,51.78,51.74,51.75,16410.0,39.6933,39.6933,39.6626,39.6703,16410.0
2020-02-19 14:55:00,51.75,51.76,51.71,51.76,32496.0,39.6703,39.6779,39.6396,39.6779,32496.0
2020-02-19 15:00:00,51.76,51.79,51.75,51.77,13539.0,39.6779,39.7009,39.6703,39.6856,13539.0
2020-02-19 15:05:00,51.79,51.81,51.78,51.79,11347.0,39.7009,39.7163,39.6933,39.7009,11347.0
2020-02-19 15:10:00,51.8,51.82,51.76,51.81,12920.0,39.7086,39.7239,39.6779,39.7163,12920.0
2020-02-19 15:15:00,51.82,51.9,51.8,51.89,22919.0,39.7239,39.7852,39.7086,39.7776,22919.0
2020-02-19 15:20:00,51.89,51.94,51.88,51.94,37235.0,39.7776,39.8159,39.7699,39.8159,37235.0
2020-02-19 15:25:00,51.94,51.99,51.92,51.98,30143.0,39.8159,39.8542,39.8006,39.8466,30143.0
2020-02-19 15:30:00,51.99,52.03,51.97,52.0,66212.0,39.8542,39.8849,39.8389,39.8619,66212.0
2020-02-19 15:35:00,52.01,52.07,51.99,52.06,83257.0,39.8696,39.9156,39.8542,39.9079,83257.0
2020-02-19 15:40:00,52.06,52.09,52.04,52.04,43683.0,39.9079,39.9309,39.8926,39.8926,43683.0
2020-02-19 15:45:00,52.04,52.05,52.01,52.03,27344.0,39.8926,39.9002,39.8696,39.8849,27344.0
2020-02-19 15:50:00,52.03,52.09,52.02,52.08,76655.0,39.8849,39.9309,39.8772,39.9232,76655.0
2020-02-19 15:55:00,52.08,52.08,52.0,52.07,167673.0,39.9232,39.9232,39.8619,39.9156,167673.0
2020-02-20 09:30:00,52.05,52.12,51.82,52.0,87020.0,39.9002,39.9539,39.7239,39.8619,87020.0
2020-02-20 09:35:00,52.0,52.03,51.9,51.96,31964.0,39.8619,39.8849,39.7852,39.8312,31964.0
2020-02-20 09:40:00,51.93,51.97,51.86,51.92,20950.0,39.8082,39.8389,39.7546,39.8006,20950.0
2020-02-20 09:45:00,51.91,52.11,51.91,52.11,26215.0,39.7929,39.9462,39.7929,39.9462,26215.0
2020-02-20 09:50:00,52.12,52.3,52.12,52.3,43700.0,39.9539,40.0919,39.9539,40.0919,43700.0
2020-02-20 09:55:00,52.29,52.3,52.09,52.12,23320.0,40.0842,40.0919,39.9309,39.9539,23320.0
2020-02-20 10:00:00,52.13,52.14,52.06,52.06,20350.0,39.9616,39.9692,39.9079,39.9079,20350.0
2020-02-20 10:05:00,52.05,52.23,52.05,52.12,20736.0,39.9002,40.0382,39.9002,39.9539,20736.0
2020-02-20 10:10:00,52.14,52.29,52.1,52.29,67079.0,39.9692,40.0842,39.9386,40.0842,67079.0
2020-02-20 10:15:00,52.28,52.34,52.25,52.3,23291.0,40.0765,40.1225,40.0535,40.0919,23291.0
2020-02-20 10:20:00,52.32,52.33,52.13,52.14,19300.0,40.1072,40.1149,39.9616,39.9692,19300.0
2020-02-20 10:25:00,52.14,52.2,52.09,52.13,14841.0,39.9692,40.0152,39.9309,39.9616,14841.0
2020-02-20 10:30:00,52.15,52.15,52.07,52.13,23678.0,39.9769,39.9769,39.9156,39.9616,23678.0
2020-02-20 10:35:00,52.14,52.15,52.08,52.12,29493.0,39.9692,39.9769,39.9232,39.9539,29493.0
2020-02-20 10:40:00,52.11,52.12,52.05,52.05,19163.0,39.9462,39.9539,39.9002,39.9002,19163.0
2020-02-20 10:45:00,52.04,52.09,52.03,52.05,23119.0,39.8926,39.9309,39.8849,39.9002,23119.0
2020-02-20 10:50:00,52.04,52.13,52.0,52.11,20880.0,39.8926,39.9616,39.8619,39.9462,20880.0
2020-02-20 10:55:00,52.11,52.16,52.07,52.12,26322.0,39.9462,39.9846,39.9156,39.9539,26322.0
2020-02-20 11:00:00,52.14,52.17,52.04,52.07,16958.0,39.9692,39.9922,39.8926,39.9156,16958.0
2020-02-20 11:05:00,52.08,52.18,52.08,52.13,13430.0,39.9232,39.9999,39.9232,39.9616,13430.0
2020-02-20 11:10:00,52.14,52.14,52.03,52.03,44559.0,39.9692,39.9692,39.8849,39.8849,44559.0
2020-02-20 11:15:00,52.03,52.04,51.93,51.93,28799.0,39.8849,39.8926,39.8082,39.8082,28799.0
2020-02-20 11:20:00,51.94,51.96,51.86,51.91,35558.0,39.8159,39.8312,39.7546,39.7929,35558.0
2020-02-20 11:25:00,51.93,51.96,51.83,51.87,29515.0,39.8082,39.8312,39.7316,39.7622,29515.0
2020-02-20 11:30:00,51.88,51.92,51.59,51.73,96064.0,39.7699,39.8006,39.5476,39.6549,96064.0
2020-02-20 11:35:00,51.73,51.8,51.67,51.76,22268.0,39.6549,39.7086,39.6089,39.6779,22268.0
2020-02-20 11:40:00,51.75,51.78,51.65,51.68,56893.0,39.6703,39.6933,39.5936,39.6166,56893.0
2020-02-20 11:45:00,51.68,51.71,51.61,51.62,25438.0,39.6166,39.6396,39.5629,39.5706,25438.0
2020-02-20 11:50:00,51.61,51.73,51.61,51.69,28438.0,39.5629,39.6549,39.5629,39.6243,28438.0
2020-02-20 11:55:00,51.68,51.75,51.54,51.56,28473.0,39.6166,39.6703,39.5093,39.5246,28473.0
2020-02-20 12:00:00,51.55,51.6,51.51,51.51,32622.0,39.5169,39.5553,39.4863,39.4863,32622.0
2020-02-20 12:05:00,51.51,51.56,51.5,51.51,21496.0,39.4863,39.5246,39.4786,39.4863,21496.0
2020-02-20 12:10:00,51.51,51.73,51.51,51.67,29918.0,39.4863,39.6549,39.4863,39.6089,29918.0
2020-02-20 12:15:00,51.68,51.69,51.64,51.68,13928.0,39.6166,39.6243,39.5859,39.6166,13928.0
2020-02-20 12:20:00,51.67,51.71,51.64,51.69,27251.0,39.6089,39.6396,39.5859,39.6243,27251.0
2020-02-20 12:25:00,51.71,51.77,51.7,51.72,16688.0,39.6396,39.6856,39.6319,39.6473,16688.0
2020-02-20 12:30:00,51.73,51.83,51.7,51.82,27539.0,39.6549,39.7316,39.6319,39.7239,27539.0
2020-02-20 12:35:00,51.82,51.86,51.79,51.86,19446.0,39.7239,39.7546,39.7009,39.7546,19446.0
2020-02-20 12:40:00,51.86,51.87,51.83,51.85,14622.0,39.7546,39.7622,39.7316,39.7469,14622.0
2020-02-20 12:45:00,51.85,51.92,51.81,51.87,18972.0,39.7469,39.8006,39.7163,39.7622,18972.0
2020-02-20 12:50:00,51.87,51.88,51.84,51.86,9919.0,39.7622,39.7699,39.7393,39.7546,9919.0
2020-02-20 12:55:00,51.86,51.9,51.85,51.87,17476.0,39.7546,39.7852,39.7469,39.7622,17476.0
2020-02-20 13:00:00,51.86,51.88,51.84,51.85,27967.0,39.7546,39.7699,39.7393,39.7469,27967.0
2020-02-20 13:05:00,51.84,51.95,51.82,51.95,27525.0,39.7393,39.8236,39.7239,39.8236,27525.0
2020-02-20 13:10:00,51.96,52.01,51.95,51.99,22623.0,39.8312,39.8696,39.8236,39.8542,22623.0
2020-02-20 13:15:00,51.99,52.0,51.93,51.93,21322.0,39.8542,39.8619,39.8082,39.8082,21322.0
2020-02-20 13:20:00,51.94,51.97,51.94,51.96,14189.0,39.8159,39.8389,39.8159,39.8312,14189.0
2020-02-20 13:25:00,51.97,52.07,51.95,52.07,45058.0,39.8389,39.9156,39.8236,39.9156,45058.0
2020-02-20 13:30:00,52.07,52.12,52.06,52.11,32369.0,39.9156,39.9539,39.9079,39.9462,32369.0
2020-02-20 13:35:00,52.11,52.11,52.05,52.1,21751.0,39.9462,39.9462,39.9002,39.9386,21751.0
2020-02-20 13:40:00,52.11,52.12,52.04,52.05,13341.0,39.9462,39.9539,39.8926,39.9002,13341.0
2020-02-20 13:45:00,52.05,52.08,52.04,52.04,9462.0,39.9002,39.9232,39.8926,39.8926,9462.0
2020-02-20 13:50:00,52.04,52.06,52.0,52.01,19773.0,39.8926,39.9079,39.8619,39.8696,19773.0
2020-02-20 13:55:00,52.02,52.03,51.99,52.01,14690.0,39.8772,39.8849,39.8542,39.8696,14690.0
2020-02-20 14:00:00,52.01,52.05,52.01,52.05,15205.0,39.8696,39.9002,39.8696,39.9002,15205.0
2020-02-20 14:05:00,52.05,52.07,52.01,52.03,28526.0,39.9002,39.9156,39.8696,39.8849,28526.0
2020-02-20 14:10:00,52.03,52.09,52.02,52.03,25125.0,39.8849,39.9309,39.8772,39.8849,25125.0
2020-02-20 14:15:00,52.04,52.06,52.0,52.04,16390.0,39.8926,39.9079,39.8619,39.8926,16390.0
2020-02-20 14:20:00,52.03,52.06,52.02,52.06,12628.0,39.8849,39.9079,39.8772,39.9079,12628.0
2020-02-20 14:25:00,52.07,52.07,51.93,51.97,28547.0,39.9156,39.9156,39.8082,39.8389,28547.0
2020-02-20 14:30:00,51.97,52.05,51.97,52.03,25490.0,39.8389,39.9002,39.8389,39.8849,25490.0
2020-02-20 14:35:00,52.02,52.07,52.0,52.05,16024.0,39.8772,39.9156,39.8619,39.9002,16024.0
2020-02-20 14:40:00,52.05,52.05,52.0,52.02,18232.0,39.9002,39.9002,39.8619,39.8772,18232.0
2020-02-20 14:45:00,52.03,52.04,52.0,52.01,24446.0,39.8849,39.8926,39.8619,39.8696,24446.0
2020-02-20 14:50:00,52.01,52.02,51.95,51.97,13042.0,39.8696,39.8772,39.8236,39.8389,13042.0
2020-02-20 14:55:00,51.98,52.0,51.93,51.93,30024.0,39.8466,39.8619,39.8082,39.8082,30024.0
2020-02-20 15:00:00,51.94,51.97,51.92,51.97,25723.0,39.8159,39.8389,39.8006,39.8389,25723.0
2020-02-20 15:05:00,51.96,51.98,51.92,51.94,24789.0,39.8312,39.8466,39.8006,39.8159,24789.0
2020-02-20 15:10:00,51.94,51.96,51.9,51.95,20959.0,39.8159,39.8312,39.7852,39.8236,20959.0
2020-02-20 15:15:00,51.96,52.0,51.93,51.98,26483.0,39.8312,39.8619,39.8082,39.8466,26483.0
2020-02-20 15:20:00,51.98,52.03,51.95,52.0,87837.0,39.8466,39.8849,39.8236,39.8619,87837.0
2020-02-20 15:25:00,51.99,52.0,51.94,51.97,47863.0,39.8542,39.8619,39.8159,39.8389,47863.0
2020-02-20 15:30:00,51.97,52.0,51.95,51.97,83313.0,39.8389,39.8619,39.8236,39.8389,83313.0
2020-02-20 15:35:00,51.97,51.97,51.88,51.91,40127.0,39.8389,39.8389,39.7699,39.7929,40127.0
2020-02-20 15:40:00,51.9,51.92,51.87,51.91,29184.0,39.7852,39.8006,39.7622,39.7929,29184.0
2020-02-20 15:45:00,51.91,51.91,51.85,51.9,61140.0,39.7929,39.7929,39.7469,39.7852,61140.0
2020-02-20 15:50:00,51.9,51.9,51.8,51.8,212079.0,39.7852,39.7852,39.7086,39.7086,212079.0
2020-02-20 15:55:00,51.81,51.89,51.78,51.86,169631.0,39.7163,39.7776,39.6933,39.7546,169631.0
2020-02-21 09:30:00,51.86,51.9,51.67,51.75,285139.0,39.7546,39.7852,39.6089,39.6703,285139.0
2020-02-21 09:35:00,51.71,51.92,51.68,51.88,15099.0,39.6396,39.8006,39.6166,39.7699,15099.0
2020-02-21 09:40:00,51.86,51.86,51.57,51.65,47304.0,39.7546,39.7546,39.5323,39.5936,47304.0
2020-02-21 09:45:00,51.64,51.82,51.53,51.81,51376.0,39.5859,39.7239,39.5016,39.7163,51376.0
2020-02-21 09:50:00,51.81,52.0,51.8,51.93,45193.0,39.7163,39.8619,39.7086,39.8082,45193.0
2020-02-21 09:55:00,51.92,51.98,51.83,51.83,37691.0,39.8006,39.8466,39.7316,39.7316,37691.0
2020-02-21 10:00:00,51.85,51.88,51.75,51.81,34233.0,39.7469,39.7699,39.6703,39.7163,34233.0
2020-02-21 10:05:00,51.8,51.96,51.79,51.93,32281.0,39.7086,39.8312,39.7009,39.8082,32281.0
2020-02-21 10:10:00,51.94,51.98,51.83,51.9,43819.0,39.8159,39.8466,39.7316,39.7852,43819.0
2020-02-21 10:15:00,51.88,52.01,51.86,51.98,30992.0,39.7699,39.8696,39.7546,39.8466,30992.0
2020-02-21 10:20:00,51.98,52.0,51.92,51.95,35063.0,39.8466,39.8619,39.8006,39.8236,35063.0
2020-02-21 10:25:00,51.95,51.98,51.9,51.96,30027.0,39.8236,39.8466,39.7852,39.8312,30027.0
2020-02-21 10:30:00,51.96,52.01,51.85,51.87,34232.0,39.8312,39.8696,39.7469,39.7622,34232.0
2020-02-21 10:35:00,51.89,51.89,51.83,51.84,27309.0,39.7776,39.7776,39.7316,39.7393,27309.0
2020-02-21 10:40:00,51.85,51.85,51.74,51.78,27259.0,39.7469,39.7469,39.6626,39.6933,27259.0
2020-02-21 10:45:00,51.78,51.84,51.76,51.83,13676.0,39.6933,39.7393,39.6779,39.7316,13676.0
2020-02-21 10:50:00,51.83,51.93,51.82,51.9,15549.0,39.7316,39.8082,39.7239,39.7852,15549.0
2020-02-21 10:55:00,51.91,51.92,51.88,51.9,19494.0,39.7929,39.8006,39.7699,39.7852,19494.0
2020-02-21 11:00:00,51.91,51.94,51.89,51.91,13274.0,39.7929,39.8159,39.7776,39.7929,13274.0
2020-02-21 11:05:00,51.9,51.99,51.89,51.96,20822.0,39.7852,39.8542,39.7776,39.8312,20822.0
2020-02-21 11:10:00,51.97,51.97,51.92,51.95,11744.0,39.8389,39.8389,39.8006,39.8236,11744.0
2020-02-21 11:15:00,51.95,51.95,51.89,51.9,14768.0,39.8236,39.8236,39.7776,39.7852,14768.0
2020-02-21 11:20:00,51.9,52.02,51.9,52.0,30147.0,39.7852,39.8772,39.7852,39.8619,30147.0
2020-02-21 11:25:00,51.99,52.01,51.91,51.92,16465.0,39.8542,39.8696,39.7929,39.8006,16465.0
2020-02-21 11:30:00,51.92,51.95,51.85,51.85,15031.0,39.8006,39.8236,39.7469,39.7469,15031.0
2020-02-21 11:35:00,51.85,51.89,51.81,51.83,12422.0,39.7469,39.7776,39.7163,39.7316,12422.0
2020-02-21 11:40:00,51.83,51.84,51.8,51.81,13461.0,39.7316,39.7393,39.7086,39.7163,13461.0
2020-02-21 11:45:00,51.81,51.83,51.72,51.73,17803.0,39.7163,39.7316,39.6473,39.6549,17803.0
2020-02-21 11:50:00,51.74,51.81,51.7,51.75,42784.0,39.6626,39.7163,39.6319,39.6703,42784.0
2020-02-21 11:55:00,51.74,51.75,51.7,51.71,16774.0,39.6626,39.6703,39.6319,39.6396,16774.0
2020-02-21 12:00:00,51.72,51.78,51.71,51.78,13074.0,39.6473,39.6933,39.6396,39.6933,13074.0
2020-02-21 12:05:00,51.79,51.82,51.77,51.78,19641.0,39.7009,39.7239,39.6856,39.6933,19641.0
2020-02-21 12:10:00,51.79,51.81,51.76,51.77,13314.0,39.7009,39.7163,39.6779,39.6856,13314.0
2020-02-21 12:15:00,51.77,51.79,51.75,51.76,13265.0,39.6856,39.7009,39.6703,39.6779,13265.0
2020-02-21 12:20:00,51.75,51.79,51.61,51.61,77840.0,39.6703,39.7009,39.5629,39.5629,77840.0
2020-02-21 12:25:00,51.61,51.77,51.49,51.73,163603.0,39.5629,39.6856,39.471,39.6549,163603.0
2020-02-21 12:30:00,51.73,51.75,51.66,51.7,21842.0,39.6549,39.6703,39.6013,39.6319,21842.0
2020-02-21 12:35:00,51.69,51.7,51.59,51.61,61252.0,39.6243,39.6319,39.5476,39.5629,61252.0
2020-02-21 12:40:00,51.63,51.67,51.6,51.65,38780.0,39.5783,39.6089,39.5553,39.5936,38780.0
2020-02-21 12:45:00,51.64,51.7,51.62,51.63,18181.0,39.5859,39.6319,39.5706,39.5783,18181.0
2020-02-21 12:50:00,51.64,51.64,51.61,51.62,12708.0,39.5859,39.5859,39.5629,39.5706,12708.0
2020-02-21 12:55:00,51.62,51.67,51.62,51.66,19242.0,39.5706,39.6089,39.5706,39.6013,19242.0
2020-02-21 13:00:00,51.66,51.67,51.63,51.64,20596.0,39.6013,39.6089,39.5783,39.5859,20596.0
2020-02-21 13:05:00,51.64,51.64,51.57,51.58,13616.0,39.5859,39.5859,39.5323,39.5399,13616.0
2020-02-21 13:10:00,51.59,51.61,51.53,51.53,24337.0,39.5476,39.5629,39.5016,39.5016,24337.0
2020-02-21 13:15:00,51.53,51.59,51.53,51.56,25075.0,39.5016,39.5476,39.5016,39.5246,25075.0
2020-02-21 13:20:00,51.56,51.56,51.5,51.54,34152.0,39.5246,39.5246,39.4786,39.5093,34152.0
2020-02-21 13:25:00,51.54,51.57,51.53,51.53,31651.0,39.5093,39.5323,39.5016,39.5016,31651.0
2020-02-21 13:30:00,51.53,51.56,51.48,51.5,24287.0,39.5016,39.5246,39.4633,39.4786,24287.0
2020-02-21 13:35:00,51.51,51.52,51.47,51.52,26036.0,39.4863,39.4939,39.4556,39.4939,26036.0
2020-02-21 13:40:00,51.52,51.53,51.49,51.5,21422.0,39.4939,39.5016,39.471,39.4786,21422.0
2020-02-21 13:45:00,51.5,51.51,51.44,51.48,30750.0,39.4786,39.4863,39.4326,39.4633,30750.0
2020-02-21 13:50:00,51.48,51.51,51.42,51.43,25988.0,39.4633,39.4863,39.4173,39.425,25988.0
2020-02-21 13:55:00,51.43,51.44,51.38,51.39,26011.0,39.425,39.4326,39.3866,39.3943,26011.0
2020-02-21 14:00:00,51.39,51.43,51.38,51.41,30949.0,39.3943,39.425,39.3866,39.4096,30949.0
2020-02-21 14:05:00,51.4,51.41,51.32,51.35,97224.0,39.402,39.4096,39.3406,39.3636,97224.0
2020-02-21 14:10:00,51.34,51.39,51.27,51.36,65527.0,39.356,39.3943,39.3023,39.3713,65527.0
2020-02-21 14:15:00,51.36,51.43,51.34,51.43,48915.0,39.3713,39.425,39.356,39.425,48915.0
2020-02-21 14:20:00,51.42,51.48,51.4,51.44,44831.0,39.4173,39.4633,39.402,39.4326,44831.0
2020-02-21 14:25:00,51.45,51.51,51.44,51.5,50283.0,39.4403,39.4863,39.4326,39.4786,50283.0
2020-02-21 14:30:00,51.5,51.55,51.5,51.54,41658.0,39.4786,39.5169,39.4786,39.5093,41658.0
2020-02-21 14:35:00,51.54,51.56,51.47,51.51,52445.0,39.5093,39.5246,39.4556,39.4863,52445.0
2020-02-21 14:40:00,51.5,51.51,51.45,51.45,36111.0,39.4786,39.4863,39.4403,39.4403,36111.0
2020-02-21 14:45:00,51.45,51.45,51.39,51.4,47995.0,39.4403,39.4403,39.3943,39.402,47995.0
2020-02-21 14:50:00,51.39,51.44,51.39,51.41,30445.0,39.3943,39.4326,39.3943,39.4096,30445.0
2020-02-21 14:55:00,51.4,51.46,51.38,51.4,22767.0,39.402,39.448,39.3866,39.402,22767.0
2020-02-21 15:00:00,51.4,51.43,51.37,51.38,21583.0,39.402,39.425,39.379,39.3866,21583.0
2020-02-21 15:05:00,51.38,51.43,51.37,51.42,19377.0,39.3866,39.425,39.379,39.4173,19377.0
2020-02-21 15:10:00,51.43,51.5,51.42,51.46,25048.0,39.425,39.4786,39.4173,39.448,25048.0
2020-02-21 15:15:00,51.46,51.47,51.4,51.43,70464.0,39.448,39.4556,39.402,39.425,70464.0
2020-02-21 15:20:00,51.44,51.44,51.37,51.39,28049.0,39.4326,39.4326,39.379,39.3943,28049.0
2020-02-21 15:25:00,51.39,51.39,51.34,51.36,56724.0,39.3943,39.3943,39.356,39.3713,56724.0
2020-02-21 15:30:00,51.36,51.43,51.32,51.33,33337.0,39.3713,39.425,39.3406,39.3483,33337.0
2020-02-21 15:35:00,51.33,51.39,51.33,51.39,40430.0,39.3483,39.3943,39.3483,39.3943,40430.0
2020-02-21 15:40:00,51.4,51.42,51.38,51.39,32867.0,39.402,39.4173,39.3866,39.3943,32867.0
2020-02-21 15:45:00,51.4,51.47,51.37,51.45,174479.0,39.402,39.4556,39.379,39.4403,174479.0
2020-02-21 15:50:00,51.45,51.51,51.43,51.48,103455.0,39.4403,39.4863,39.425,39.4633,103455.0
2020-02-21 15:55:00,51.48,51.51,51.42,51.42,148932.0,39.4633,39.4863,39.4173,39.4173,148932.0
2020-02-24 09:30:00,50.78,51.33,50.78,51.08,339244.0,38.9267,39.3483,38.9267,39.1567,339244.0
2020-02-24 09:35:00,51.08,51.08,50.41,50.41,112771.0,39.1567,39.1567,38.643,38.643,112771.0
2020-02-24 09:40:00,50.4,50.47,50.08,50.12,136958.0,38.6354,38.689,38.3901,38.4207,136958.0
2020-02-24 09:45:00,50.1,50.22,49.91,50.12,157592.0,38.4054,38.4974,38.2598,38.4207,157592.0
2020-02-24 09:50:00,50.12,50.27,49.99,50.19,84103.0,38.4207,38.5357,38.3211,38.4744,84103.0
2020-02-24 09:55:00,50.18,50.18,49.96,50.05,89783.0,38.4667,38.4667,38.2981,38.3671,89783.0
2020-02-24 10:00:00,50.03,50.14,50.02,50.08,102558.0,38.3518,38.4361,38.3441,38.3901,102558.0
2020-02-24 10:05:00,50.07,50.08,49.97,50.06,71540.0,38.3824,38.3901,38.3058,38.3747,71540.0
2020-02-24 10:10:00,50.05,50.16,50.0,50.13,68937.0,38.3671,38.4514,38.3288,38.4284,68937.0
2020-02-24 10:15:00,50.14,50.17,50.1,50.11,50707.0,38.4361,38.4591,38.4054,38.4131,50707.0
2020-02-24 10:20:00,50.11,50.14,50.02,50.08,75648.0,38.4131,38.4361,38.3441,38.3901,75648.0
2020-02-24 10:25:00,50.09,50.1,50.0,50.01,44920.0,38.3977,38.4054,38.3288,38.3364,44920.0
2020-02-24 10:30:00,50.0,50.09,49.95,49.96,63563.0,38.3288,38.3977,38.2904,38.2981,63563.0
2020-02-24 10:35:00,49.96,50.0,49.85,49.88,81515.0,38.2981,38.3288,38.2138,38.2368,81515.0
2020-02-24 10:40:00,49.87,49.93,49.81,49.92,51698.0,38.2291,38.2751,38.1831,38.2674,51698.0
2020-02-24 10:45:00,49.92,49.96,49.9,49.91,41827.0,38.2674,38.2981,38.2521,38.2598,41827.0
2020-02-24 10:50:00,49.91,50.04,49.91,50.02,34471.0,38.2598,38.3594,38.2598,38.3441,34471.0
2020-02-24 10:55:00,50.02,50.07,49.97,49.98,51416.0,38.3441,38.3824,38.3058,38.3134,51416.0
2020-02-24 11:00:00,49.97,50.0,49.81,49.82,90008.0,38.3058,38.3288,38.1831,38.1908,90008.0
2020-02-24 11:05:00,49.82,49.86,49.78,49.82,46565.0,38.1908,38.2214,38.1601,38.1908,46565.0
2020-02-24 11:10:00,49.82,49.86,49.74,49.78,60588.0,38.1908,38.2214,38.1294,38.1601,60588.0
2020-02-24 11:15:00,49.77,49.86,49.75,49.75,61243.0,38.1524,38.2214,38.1371,38.1371,61243.0
2020-02-24 11:20:00,49.76,49.76,49.7,49.71,45194.0,38.1448,38.1448,38.0988,38.1064,45194.0
2020-02-24 11:25:00,49.71,49.73,49.62,49.67,45688.0,38.1064,38.1218,38.0375,38.0758,45688.0
2020-02-24 11:30:00,49.67,49.7,49.63,49.63,36594.0,38.0758,38.0988,38.0451,38.0451,36594.0
2020-02-24 11:35:00,49.63,49.67,49.59,49.62,34104.0,38.0451,38.0758,38.0145,38.0375,34104.0
2020-02-24 11:40:00,49.61,49.62,49.51,49.55,125358.0,38.0298,38.0375,37.9531,37.9838,125358.0
2020-02-24 11:45:00,49.55,49.59,49.53,49.57,35240.0,37.9838,38.0145,37.9685,37.9991,35240.0
2020-02-24 11:50:00,49.58,49.6,49.52,49.53,38591.0,38.0068,38.0221,37.9608,37.9685,38591.0
2020-02-24 11:55:00,49.53,49.62,49.5,49.55,81574.0,37.9685,38.0375,37.9455,37.9838,81574.0
2020-02-24 12:00:00,49.54,49.54,49.45,49.46,37290.0,37.9761,37.9761,37.9071,37.9148,37290.0
2020-02-24 12:05:00,49.46,49.5,49.4,49.48,53933.0,37.9148,37.9455,37.8688,37.9301,53933.0
2020-02-24 12:10:00,49.47,49.52,49.43,49.44,34421.0,37.9225,37.9608,37.8918,37.8995,34421.0
2020-02-24 12:15:00,49.44,49.48,49.4,49.45,36419.0,37.8995,37.9301,37.8688,37.9071,36419.0
2020-02-24 12:20:00,49.45,49.46,49.35,49.36,36702.0,37.9071,37.9148,37.8305,37.8381,36702.0
2020-02-24 12:25:00,49.37,49.44,49.36,49.41,33716.0,37.8458,37.8995,37.8381,37.8765,33716.0
2020-02-24 12:30:00,49.41,49.42,49.33,49.39,38673.0,37.8765,37.8841,37.8151,37.8611,38673.0
2020-02-24 12:35:00,49.4,49.45,49.34,49.44,29043.0,37.8688,37.9071,37.8228,37.8995,29043.0
2020-02-24 12:40:00,49.44,49.48,49.41,49.46,37560.0,37.8995,37.9301,37.8765,37.9148,37560.0
2020-02-24 12:45:00,49.46,49.47,49.4,49.41,69075.0,37.9148,37.9225,37.8688,37.8765,69075.0
2020-02-24 12:50:00,49.41,49.42,49.27,49.28,52498.0,37.8765,37.8841,37.7692,37.7768,52498.0
2020-02-24 12:55:00,49.29,49.29,49.22,49.26,70157.0,37.7845,37.7845,37.7308,37.7615,70157.0
2020-02-24 13:00:00,49.25,49.25,49.19,49.23,32587.0,37.7538,37.7538,37.7078,37.7385,32587.0
2020-02-24 13:05:00,49.23,49.36,49.23,49.32,45605.0,37.7385,37.8381,37.7385,37.8075,45605.0
2020-02-24 13:10:00,49.32,49.34,49.26,49.27,27781.0,37.8075,37.8228,37.7615,37.7692,27781.0
2020-02-24 13:15:00,49.27,49.28,49.21,49.23,32925.0,37.7692,37.7768,37.7232,37.7385,32925.0
2020-02-24 13:20:00,49.22,49.28,49.21,49.23,28491.0,37.7308,37.7768,37.7232,37.7385,28491.0
2020-02-24 13:25:00,49.23,49.3,49.22,49.3,40523.0,37.7385,37.7922,37.7308,37.7922,40523.0
2020-02-24 13:30:00,49.3,49.3,49.21,49.23,30817.0,37.7922,37.7922,37.7232,37.7385,30817.0
2020-02-24 13:35:00,49.22,49.26,49.21,49.23,50902.0,37.7308,37.7615,37.7232,37.7385,50902.0
2020-02-24 13:40:00,49.22,49.26,49.17,49.21,55302.0,37.7308,37.7615,37.6925,37.7232,55302.0
2020-02-24 13:45:00,49.22,49.24,49.18,49.23,41509.0,37.7308,37.7462,37.7002,37.7385,41509.0
2020-02-24 13:50:00,49.23,49.28,49.16,49.18,52663.0,37.7385,37.7768,37.6848,37.7002,52663.0
2020-02-24 13:55:00,49.17,49.17,49.1,49.14,51587.0,37.6925,37.6925,37.6388,37.6695,51587.0
2020-02-24 14:00:00,49.13,49.25,49.13,49.2,40630.0,37.6618,37.7538,37.6618,37.7155,40630.0
2020-02-24 14:05:00,49.19,49.23,49.11,49.12,37830.0,37.7078,37.7385,37.6465,37.6542,37830.0
2020-02-24 14:10:00,49.13,49.14,49.08,49.1,34292.0,37.6618,37.6695,37.6235,37.6388,34292.0
2020-02-24 14:15:00,49.09,49.13,49.09,49.11,24102.0,37.6312,37.6618,37.6312,37.6465,24102.0
2020-02-24 14:20:00,49.11,49.2,49.11,49.18,80802.0,37.6465,37.7155,37.6465,37.7002,80802.0
2020-02-24 14:25:00,49.19,49.32,49.17,49.3,76154.0,37.7078,37.8075,37.6925,37.7922,76154.0
2020-02-24 14:30:00,49.31,49.36,49.29,49.33,37936.0,37.7998,37.8381,37.7845,37.8151,37936.0
2020-02-24 14:35:00,49.34,49.37,49.3,49.34,43845.0,37.8228,37.8458,37.7922,37.8228,43845.0
2020-02-24 14:40:00,49.34,49.35,49.3,49.32,47056.0,37.8228,37.8305,37.7922,37.8075,47056.0
2020-02-24 14:45:00,49.32,49.45,49.31,49.44,64511.0,37.8075,37.9071,37.7998,37.8995,64511.0
2020-02-24 14:50:00,49.43,49.48,49.38,49.47,56136.0,37.8918,37.9301,37.8535,37.9225,56136.0
2020-02-24 14:55:00,49.47,49.59,49.45,49.57,74602.0,37.9225,38.0145,37.9071,37.9991,74602.0
2020-02-24 15:00:00,49.57,49.59,49.51,49.57,72989.0,37.9991,38.0145,37.9531,37.9991,72989.0
2020-02-24 15:05:00,49.57,49.58,49.53,49.54,54430.0,37.9991,38.0068,37.9685,37.9761,54430.0
2020-02-24 15:10:00,49.55,49.55,49.48,49.48,35955.0,37.9838,37.9838,37.9301,37.9301,35955.0
2020-02-24 15:15:00,49.48,49.56,49.48,49.53,83607.0,37.9301,37.9915,37.9301,37.9685,83607.0
2020-02-24 15:20:00,49.54,49.6,49.5,49.54,102875.0,37.9761,38.0221,37.9455,37.9761,102875.0
2020-02-24 15:25:00,49.54,49.54,49.44,49.45,77848.0,37.9761,37.9761,37.8995,37.9071,77848.0
2020-02-24 15:30:00,49.46,49.46,49.36,49.36,67777.0,37.9148,37.9148,37.8381,37.8381,67777.0
2020-02-24 15:35:00,49.36,49.36,49.24,49.28,81316.0,37.8381,37.8381,37.7462,37.7768,81316.0
2020-02-24 15:40:00,49.28,49.29,49.25,49.26,81355.0,37.7768,37.7845,37.7538,37.7615,81355.0
2020-02-24 15:45:00,49.27,49.42,49.22,49.41,158478.0,37.7692,37.8841,37.7308,37.8765,158478.0
2020-02-24 15:50:00,49.4,49.4,49.07,49.09,324951.0,37.8688,37.8688,37.6158,37.6312,324951.0
2020-02-24 15:55:00,49.09,49.15,49.01,49.02,542356.0,37.6312,37.6772,37.5698,37.5775,542356.0
2020-02-25 09:30:00,49.31,49.39,48.79,48.9,205367.0,37.7998,37.8611,37.4012,37.4855,205367.0
2020-02-25 09:35:00,48.9,49.13,48.85,48.88,57692.0,37.4855,37.6618,37.4472,37.4702,57692.0
2020-02-25 09:40:00,48.88,48.94,48.73,48.81,42777.0,37.4702,37.5162,37.3552,37.4165,42777.0
2020-02-25 09:45:00,48.77,48.95,48.74,48.95,51647.0,37.3859,37.5238,37.3629,37.5238,51647.0
2020-02-25 09:50:00,48.94,48.94,48.68,48.73,57815.0,37.5162,37.5162,37.3169,37.3552,57815.0
2020-02-25 09:55:00,48.73,48.85,48.71,48.84,77358.0,37.3552,37.4472,37.3399,37.4395,77358.0
2020-02-25 10:00:00,48.83,48.94,48.77,48.79,44726.0,37.4319,37.5162,37.3859,37.4012,44726.0
2020-02-25 10:05:00,48.79,48.8,48.67,48.67,37715.0,37.4012,37.4089,37.3092,37.3092,37715.0
2020-02-25 10:10:00,48.66,48.72,48.62,48.68,51371.0,37.3015,37.3475,37.2709,37.3169,51371.0
2020-02-25 10:15:00,48.71,48.75,48.62,48.62,52293.0,37.3399,37.3705,37.2709,37.2709,52293.0
2020-02-25 10:20:00,48.61,48.65,48.55,48.63,49477.0,37.2632,37.2939,37.2172,37.2785,49477.0
2020-02-25 10:25:00,48.62,48.62,48.42,48.48,118024.0,37.2709,37.2709,37.1176,37.1636,118024.0
2020-02-25 10:30:00,48.48,48.6,48.47,48.58,55110.0,37.1636,37.2555,37.1559,37.2402,55110.0
2020-02-25 10:35:00,48.57,48.67,48.52,48.61,44030.0,37.2326,37.3092,37.1942,37.2632,44030.0
2020-02-25 10:40:00,48.59,48.67,48.57,48.66,39975.0,37.2479,37.3092,37.2326,37.3015,39975.0
2020-02-25 10:45:00,48.66,48.68,48.49,48.51,51605.0,37.3015,37.3169,37.1712,37.1866,51605.0
2020-02-25 10:50:00,48.51,48.54,48.39,48.49,47767.0,37.1866,37.2096,37.0946,37.1712,47767.0
2020-02-25 10:55:00,48.51,48.56,48.46,48.54,65980.0,37.1866,37.2249,37.1482,37.2096,65980.0
2020-02-25 11:00:00,48.54,48.63,48.5,48.53,36529.0,37.2096,37.2785,37.1789,37.2019,36529.0
2020-02-25 11:05:00,48.52,48.68,48.5,48.61,50068.0,37.1942,37.3169,37.1789,37.2632,50068.0
2020-02-25 11:10:00,48.62,48.72,48.56,48.61,35434.0,37.2709,37.3475,37.2249,37.2632,35434.0
2020-02-25 11:15:00,48.6,48.66,48.52,48.58,54191.0,37.2555,37.3015,37.1942,37.2402,54191.0
2020-02-25 11:20:00,48.56,48.6,48.45,48.46,46564.0,37.2249,37.2555,37.1406,37.1482,46564.0
2020-02-25 11:25:00,48.46,48.62,48.43,48.56,57202.0,37.1482,37.2709,37.1252,37.2249,57202.0
2020-02-25 11:30:00,48.55,48.58,48.49,48.51,36696.0,37.2172,37.2402,37.1712,37.1866,36696.0
2020-02-25 11:35:00,48.51,48.53,48.4,48.44,44493.0,37.1866,37.2019,37.1022,37.1329,44493.0
2020-02-25 11:40:00,48.45,48.46,48.33,48.33,33029.0,37.1406,37.1482,37.0486,37.0486,33029.0
2020-02-25 11:45:00,48.34,48.41,48.32,48.39,29560.0,37.0562,37.1099,37.0409,37.0946,29560.0
2020-02-25 11:50:00,48.39,48.42,48.37,48.41,14563.0,37.0946,37.1176,37.0792,37.1099,14563.0
2020-02-25 11:55:00,48.41,48.41,48.35,48.38,21094.0,37.1099,37.1099,37.0639,37.0869,21094.0
2020-02-25 12:00:00,48.39,48.43,48.36,48.37,29673.0,37.0946,37.1252,37.0716,37.0792,29673.0
2020-02-25 12:05:00,48.39,48.41,48.33,48.34,22358.0,37.0946,37.1099,37.0486,37.0562,22358.0
2020-02-25 12:10:00,48.34,48.4,48.32,48.33,32201.0,37.0562,37.1022,37.0409,37.0486,32201.0
2020-02-25 12:15:00,48.33,48.33,48.23,48.24,55573.0,37.0486,37.0486,36.9719,36.9796,55573.0
2020-02-25 12:20:00,48.25,48.25,48.15,48.2,41485.0,36.9872,36.9872,36.9106,36.9489,41485.0
2020-02-25 12:25:00,48.2,48.22,48.13,48.18,34565.0,36.9489,36.9642,36.8953,36.9336,34565.0
2020-02-25 12:30:00,48.18,48.35,48.18,48.34,35298.0,36.9336,37.0639,36.9336,37.0562,35298.0
2020-02-25 12:35:00,48.34,48.34,48.25,48.26,50806.0,37.0562,37.0562,36.9872,36.9949,50806.0
2020-02-25 12:40:00,48.26,48.26,48.08,48.13,48310.0,36.9949,36.9949,36.8569,36.8953,48310.0
2020-02-25 12:45:00,48.12,48.12,47.99,48.04,54884.0,36.8876,36.8876,36.7879,36.8263,54884.0
2020-02-25 12:50:00,48.03,48.11,47.99,48.09,56461.0,36.8186,36.8799,36.7879,36.8646,56461.0
2020-02-25 12:55:00,48.09,48.1,48.03,48.05,24659.0,36.8646,36.8723,36.8186,36.8339,24659.0
2020-02-25 13:00:00,48.04,48.14,48.01,48.05,40848.0,36.8263,36.9029,36.8033,36.8339,40848.0
2020-02-25 13:05:00,48.04,48.13,48.02,48.13,25620.0,36.8263,36.8953,36.8109,36.8953,25620.0
2020-02-25 13:10:00,48.13,48.18,48.03,48.04,30463.0,36.8953,36.9336,36.8186,36.8263,30463.0
2020-02-25 13:15:00,48.03,48.07,47.92,47.93,47665.0,36.8186,36.8493,36.7343,36.7419,47665.0
2020-02-25 13:20:00,47.92,47.93,47.87,47.9,31239.0,36.7343,36.7419,36.6959,36.7189,31239.0
2020-02-25 13:25:00,47.9,47.91,47.81,47.83,26591.0,36.7189,36.7266,36.65,36.6653,26591.0
2020-02-25 13:30:00,47.83,47.83,47.75,47.82,38330.0,36.6653,36.6653,36.604,36.6576,38330.0
2020-02-25 13:35:00,47.82,47.82,47.76,47.8,27246.0,36.6576,36.6576,36.6116,36.6423,27246.0
2020-02-25 13:40:00,47.79,47.9,47.77,47.86,31057.0,36.6346,36.7189,36.6193,36.6883,31057.0
2020-02-25 13:45:00,47.86,47.87,47.78,47.79,19252.0,36.6883,36.6959,36.627,36.6346,19252.0
2020-02-25 13:50:00,47.8,47.87,47.72,47.73,39160.0,36.6423,36.6959,36.581,36.5886,39160.0
2020-02-25 13:55:00,47.74,47.76,47.67,47.67,44402.0,36.5963,36.6116,36.5426,36.5426,44402.0
2020-02-25 14:00:00,47.68,47.71,47.59,47.64,48391.0,36.5503,36.5733,36.4813,36.5196,48391.0
2020-02-25 14:05:00,47.66,47.66,47.4,47.48,93544.0,36.535,36.535,36.3357,36.397,93544.0
2020-02-25 14:10:00,47.47,47.61,47.41,47.54,54873.0,36.3893,36.4966,36.3433,36.443,54873.0
2020-02-25 14:15:00,47.52,47.57,47.37,47.43,41428.0,36.4276,36.466,36.3127,36.3587,41428.0
2020-02-25 14:20:00,47.42,47.54,47.42,47.46,80731.0,36.351,36.443,36.351,36.3817,80731.0
2020-02-25 14:25:00,47.46,47.51,47.35,47.37,60767.0,36.3817,36.42,36.2973,36.3127,60767.0
2020-02-25 14:30:00,47.38,47.39,47.27,47.32,69001.0,36.3203,36.328,36.236,36.2743,69001.0
2020-02-25 14:35:00,47.32,47.37,47.24,47.25,34159.0,36.2743,36.3127,36.213,36.2207,34159.0
2020-02-25 14:40:00,47.25,47.41,47.24,47.41,70040.0,36.2207,36.3433,36.213,36.3433,70040.0
2020-02-25 14:45:00,47.4,47.44,47.32,47.37,30313.0,36.3357,36.3663,36.2743,36.3127,30313.0
2020-02-25 14:50:00,47.38,47.47,47.33,47.47,34515.0,36.3203,36.3893,36.282,36.3893,34515.0
2020-02-25 14:55:00,47.47,47.52,47.43,47.5,39980.0,36.3893,36.4276,36.3587,36.4123,39980.0
2020-02-25 15:00:00,47.51,47.65,47.51,47.61,40030.0,36.42,36.5273,36.42,36.4966,40030.0
2020-02-25 15:05:00,47.6,47.76,47.6,47.68,76002.0,36.489,36.6116,36.489,36.5503,76002.0
2020-02-25 15:10:00,47.69,47.7,47.58,47.61,49914.0,36.558,36.5656,36.4736,36.4966,49914.0
2020-02-25 15:15:00,47.61,47.65,47.5,47.55,53227.0,36.4966,36.5273,36.4123,36.4506,53227.0
2020-02-25 15:20:00,47.56,47.59,47.35,47.42,46818.0,36.4583,36.4813,36.2973,36.351,46818.0
2020-02-25 15:25:00,47.42,47.54,47.4,47.48,40509.0,36.351,36.443,36.3357,36.397,40509.0
2020-02-25 15:30:00,47.46,47.53,47.4,47.51,123817.0,36.3817,36.4353,36.3357,36.42,123817.0
2020-02-25 15:35:00,47.51,47.59,47.45,47.58,95619.0,36.42,36.4813,36.374,36.4736,95619.0
2020-02-25 15:40:00,47.6,47.71,47.6,47.64,119044.0,36.489,36.5733,36.489,36.5196,119044.0
2020-02-25 15:45:00,47.64,47.76,47.62,47.63,113412.0,36.5196,36.6116,36.5043,36.512,113412.0
2020-02-25 15:50:00,47.63,47.64,47.49,47.54,235376.0,36.512,36.5196,36.4047,36.443,235376.0
2020-02-25 15:55:00,47.54,47.62,47.5,47.52,482116.0,36.443,36.5043,36.4123,36.4276,482116.0
2020-02-26 09:30:00,48.2,48.27,48.03,48.16,243815.0,36.9489,37.0026,36.8186,36.9183,243815.0
2020-02-26 09:35:00,48.18,48.38,48.08,48.29,162061.0,36.9336,37.0869,36.8569,37.0179,162061.0
2020-02-26 09:40:00,48.3,48.66,48.29,48.62,136718.0,37.0256,37.3015,37.0179,37.2709,136718.0
2020-02-26 09:45:00,48.62,48.66,48.53,48.55,118556.0,37.2709,37.3015,37.2019,37.2172,118556.0
2020-02-26 09:50:00,48.54,48.78,48.49,48.77,136689.0,37.2096,37.3935,37.1712,37.3859,136689.0
2020-02-26 09:55:00,48.76,48.78,48.64,48.72,90196.0,37.3782,37.3935,37.2862,37.3475,90196.0
2020-02-26 10:00:00,48.72,48.74,48.54,48.59,107840.0,37.3475,37.3629,37.2096,37.2479,107840.0
2020-02-26 10:05:00,48.59,48.66,48.53,48.54,64517.0,37.2479,37.3015,37.2019,37.2096,64517.0
2020-02-26 10:10:00,48.55,48.56,48.34,48.51,67572.0,37.2172,37.2249,37.0562,37.1866,67572.0
2020-02-26 10:15:00,48.51,48.65,48.51,48.65,58884.0,37.1866,37.2939,37.1866,37.2939,58884.0
2020-02-26 10:20:00,48.64,48.66,48.46,48.51,174339.0,37.2862,37.3015,37.1482,37.1866,174339.0
2020-02-26 10:25:00,48.52,48.6,48.46,48.49,62688.0,37.1942,37.2555,37.1482,37.1712,62688.0
2020-02-26 10:30:00,48.5,48.6,48.5,48.52,160889.0,37.1789,37.2555,37.1789,37.1942,160889.0
2020-02-26 10:35:00,48.54,48.6,48.52,48.59,95420.0,37.2096,37.2555,37.1942,37.2479,95420.0
2020-02-26 10:40:00,48.6,48.77,48.57,48.76,111912.0,37.2555,37.3859,37.2326,37.3782,111912.0
2020-02-26 10:45:00,48.76,48.84,48.75,48.79,79992.0,37.3782,37.4395,37.3705,37.4012,79992.0
2020-02-26 10:50:00,48.8,48.86,48.76,48.78,84330.0,37.4089,37.4549,37.3782,37.3935,84330.0
2020-02-26 10:55:00,48.78,48.79,48.66,48.67,64078.0,37.3935,37.4012,37.3015,37.3092,64078.0
2020-02-26 11:00:00,48.68,48.87,48.66,48.86,96180.0,37.3169,37.4625,37.3015,37.4549,96180.0
2020-02-26 11:05:00,48.86,48.88,48.79,48.79,51714.0,37.4549,37.4702,37.4012,37.4012,51714.0
2020-02-26 11:10:00,48.79,48.89,48.78,48.86,57351.0,37.4012,37.4779,37.3935,37.4549,57351.0
2020-02-26 11:15:00,48.85,48.97,48.85,48.96,40496.0,37.4472,37.5392,37.4472,37.5315,40496.0
2020-02-26 11:20:00,48.97,48.98,48.91,48.95,34903.0,37.5392,37.5468,37.4932,37.5238,34903.0
2020-02-26 11:25:00,48.95,49.0,48.9,48.9,51050.0,37.5238,37.5622,37.4855,37.4855,51050.0
2020-02-26 11:30:00,48.9,48.9,48.81,48.89,51454.0,37.4855,37.4855,37.4165,37.4779,51454.0
2020-02-26 11:35:00,48.88,48.89,48.81,48.81,77797.0,37.4702,37.4779,37.4165,37.4165,77797.0
2020-02-26 11:40:00,48.82,48.82,48.73,48.8,34692.0,37.4242,37.4242,37.3552,37.4089,34692.0
2020-02-26 11:45:00,48.8,48.84,48.78,48.83,51717.0,37.4089,37.4395,37.3935,37.4319,51717.0
2020-02-26 11:50:00,48.82,48.83,48.73,48.73,65318.0,37.4242,37.4319,37.3552,37.3552,65318.0
2020-02-26 11:55:00,48.73,48.75,48.65,48.73,38123.0,37.3552,37.3705,37.2939,37.3552,38123.0
2020-02-26 12:00:00,48.73,48.78,48.66,48.68,46239.0,37.3552,37.3935,37.3015,37.3169,46239.0
2020-02-26 12:05:00,48.67,48.67,48.5,48.54,42136.0,37.3092,37.3092,37.1789,37.2096,42136.0
2020-02-26 12:10:00,48.54,48.59,48.5,48.56,42996.0,37.2096,37.2479,37.1789,37.2249,42996.0
2020-02-26 12:15:00,48.55,48.6,48.49,48.59,57312.0,37.2172,37.2555,37.1712,37.2479,57312.0
2020-02-26 12:20:00,48.58,48.67,48.56,48.65,33119.0,37.2402,37.3092,37.2249,37.2939,33119.0
2020-02-26 12:25:00,48.64,48.67,48.61,48.65,62061.0,37.2862,37.3092,37.2632,37.2939,62061.0
2020-02-26 12:30:00,48.66,48.77,48.64,48.68,66216.0,37.3015,37.3859,37.2862,37.3169,66216.0
2020-02-26 12:35:00,48.69,48.72,48.65,48.67,24355.0,37.3245,37.3475,37.2939,37.3092,24355.0
2020-02-26 12:40:00,48.66,48.68,48.64,48.64,138328.0,37.3015,37.3169,37.2862,37.2862,138328.0
2020-02-26 12:45:00,48.64,48.72,48.59,48.59,28079.0,37.2862,37.3475,37.2479,37.2479,28079.0
2020-02-26 12:50:00,48.59,48.63,48.56,48.57,30271.0,37.2479,37.2785,37.2249,37.2326,30271.0
2020-02-26 12:55:00,48.57,48.59,48.5,48.53,29300.0,37.2326,37.2479,37.1789,37.2019,29300.0
2020-02-26 13:00:00,48.53,48.58,48.51,48.54,23257.0,37.2019,37.2402,37.1866,37.2096,23257.0
2020-02-26 13:05:00,48.54,48.56,48.46,48.46,35615.0,37.2096,37.2249,37.1482,37.1482,35615.0
2020-02-26 13:10:00,48.47,48.49,48.4,48.43,39869.0,37.1559,37.1712,37.1022,37.1252,39869.0
2020-02-26 13:15:00,48.43,48.45,48.33,48.33,33308.0,37.1252,37.1406,37.0486,37.0486,33308.0
2020-02-26 13:20:00,48.34,48.38,48.31,48.36,101738.0,37.0562,37.0869,37.0332,37.0716,101738.0
2020-02-26 13:25:00,48.36,48.42,48.32,48.33,35183.0,37.0716,37.1176,37.0409,37.0486,35183.0
2020-02-26 13:30:00,48.32,48.34,48.11,48.12,59430.0,37.0409,37.0562,36.8799,36.8876,59430.0
2020-02-26 13:35:00,48.13,48.15,47.96,47.97,56061.0,36.8953,36.9106,36.7649,36.7726,56061.0
2020-02-26 13:40:00,47.96,48.0,47.88,47.9,39921.0,36.7649,36.7956,36.7036,36.7189,39921.0
2020-02-26 13:45:00,47.89,48.13,47.87,48.02,63957.0,36.7113,36.8953,36.6959,36.8109,63957.0
2020-02-26 13:50:00,48.01,48.03,47.94,47.94,35620.0,36.8033,36.8186,36.7496,36.7496,35620.0
2020-02-26 13:55:00,47.94,47.94,47.83,47.88,33490.0,36.7496,36.7496,36.6653,36.7036,33490.0
2020-02-26 14:00:00,47.87,48.01,47.81,47.84,60543.0,36.6959,36.8033,36.65,36.673,60543.0
2020-02-26 14:05:00,47.85,47.93,47.81,47.81,30699.0,36.6806,36.7419,36.65,36.65,30699.0
2020-02-26 14:10:00,47.83,47.93,47.78,47.92,29036.0,36.6653,36.7419,36.627,36.7343,29036.0
2020-02-26 14:15:00,47.93,47.95,47.8,47.82,55111.0,36.7419,36.7573,36.6423,36.6576,55111.0
2020-02-26 14:20:00,47.81,47.91,47.79,47.87,63127.0,36.65,36.7266,36.6346,36.6959,63127.0
2020-02-26 14:25:00,47.88,47.99,47.88,47.91,67409.0,36.7036,36.7879,36.7036,36.7266,67409.0
2020-02-26 14:30:00,47.91,48.0,47.82,47.89,74647.0,36.7266,36.7956,36.6576,36.7113,74647.0
2020-02-26 14:35:00,47.89,48.05,47.89,47.96,53267.0,36.7113,36.8339,36.7113,36.7649,53267.0
2020-02-26 14:40:00,47.97,48.01,47.85,47.89,44232.0,36.7726,36.8033,36.6806,36.7113,44232.0
2020-02-26 14:45:00,47.91,48.05,47.89,48.01,80432.0,36.7266,36.8339,36.7113,36.8033,80432.0
2020-02-26 14:50:00,48.0,48.02,47.93,48.02,41960.0,36.7956,36.8109,36.7419,36.8109,41960.0
2020-02-26 14:55:00,48.01,48.08,47.94,47.95,53069.0,36.8033,36.8569,36.7496,36.7573,53069.0
2020-02-26 15:00:00,47.95,48.04,47.84,47.86,57777.0,36.7573,36.8263,36.673,36.6883,57777.0
2020-02-26 15:05:00,47.85,47.87,47.76,47.82,41229.0,36.6806,36.6959,36.6116,36.6576,41229.0
2020-02-26 15:10:00,47.85,47.9,47.79,47.85,93212.0,36.6806,36.7189,36.6346,36.6806,93212.0
2020-02-26 15:15:00,47.85,47.97,47.84,47.94,49071.0,36.6806,36.7726,36.673,36.7496,49071.0
2020-02-26 15:20:00,47.94,47.95,47.82,47.83,36783.0,36.7496,36.7573,36.6576,36.6653,36783.0
2020-02-26 15:25:00,47.83,47.85,47.75,47.79,48064.0,36.6653,36.6806,36.604,36.6346,48064.0
2020-02-26 15:30:00,47.8,47.84,47.73,47.75,71716.0,36.6423,36.673,36.5886,36.604,71716.0
2020-02-26 15:35:00,47.76,47.82,47.72,47.8,43967.0,36.6116,36.6576,36.581,36.6423,43967.0
2020-02-26 15:40:00,47.82,47.82,47.75,47.8,54116.0,36.6576,36.6576,36.604,36.6423,54116.0
2020-02-26 15:45:00,47.81,47.81,47.75,47.77,85585.0,36.65,36.65,36.604,36.6193,85585.0
2020-02-26 15:50:00,47.77,47.85,47.73,47.77,187372.0,36.6193,36.6806,36.5886,36.6193,187372.0
2020-02-26 15:55:00,47.77,47.78,47.63,47.65,297123.0,36.6193,36.627,36.512,36.5273,297123.0
2020-02-27 09:30:00,47.0,47.03,46.18,46.68,337025.0,36.029,36.052,35.4004,35.7837,337025.0
2020-02-27 09:35:00,46.7,46.83,45.69,46.79,164089.0,35.7991,35.8987,35.0248,35.868,164089.0
2020-02-27 09:40:00,46.77,46.84,46.43,46.43,100224.0,35.8527,35.9064,35.5921,35.5921,100224.0
2020-02-27 09:45:00,46.45,46.51,46.21,46.51,98801.0,35.6074,35.6534,35.4234,35.6534,98801.0
2020-02-27 09:50:00,46.48,46.58,46.34,46.52,83830.0,35.6304,35.7071,35.5231,35.6611,83830.0
2020-02-27 09:55:00,46.51,46.62,46.21,46.29,226972.0,35.6534,35.7377,35.4234,35.4848,226972.0
2020-02-27 10:00:00,46.3,46.36,46.03,46.09,93724.0,35.4924,35.5384,35.2855,35.3314,93724.0
2020-02-27 10:05:00,46.09,46.17,45.97,46.06,111494.0,35.3314,35.3928,35.2395,35.3084,111494.0
2020-02-27 10:10:00,46.05,46.16,45.89,46.07,116686.0,35.3008,35.3851,35.1781,35.3161,116686.0
2020-02-27 10:15:00,46.07,46.1,45.94,46.1,65108.0,35.3161,35.3391,35.2165,35.3391,65108.0
2020-02-27 10:20:00,46.09,46.15,46.0,46.05,63206.0,35.3314,35.3774,35.2625,35.3008,63206.0
2020-02-27 10:25:00,46.05,46.06,45.86,45.89,83484.0,35.3008,35.3084,35.1551,35.1781,83484.0
2020-02-27 10:30:00,45.89,45.89,45.55,45.62,163215.0,35.1781,35.1781,34.9175,34.9712,163215.0
2020-02-27 10:35:00,45.63,45.93,45.62,45.87,196781.0,34.9788,35.2088,34.9712,35.1628,196781.0
2020-02-27 10:40:00,45.87,45.88,45.7,45.74,84266.0,35.1628,35.1705,35.0325,35.0631,84266.0
2020-02-27 10:45:00,45.73,45.93,45.71,45.91,88249.0,35.0555,35.2088,35.0401,35.1935,88249.0
2020-02-27 10:50:00,45.91,46.05,45.85,45.95,91236.0,35.1935,35.3008,35.1475,35.2241,91236.0
2020-02-27 10:55:00,45.94,46.25,45.91,46.2,95155.0,35.2165,35.4541,35.1935,35.4158,95155.0
2020-02-27 11:00:00,46.2,46.3,46.16,46.19,96563.0,35.4158,35.4924,35.3851,35.4081,96563.0
2020-02-27 11:05:00,46.2,46.3,46.14,46.29,134698.0,35.4158,35.4924,35.3698,35.4848,134698.0
2020-02-27 11:10:00,46.3,46.38,46.23,46.38,109003.0,35.4924,35.5538,35.4388,35.5538,109003.0
2020-02-27 11:15:00,46.38,46.52,46.3,46.48,72125.0,35.5538,35.6611,35.4924,35.6304,72125.0
2020-02-27 11:20:00,46.5,46.56,46.44,46.5,46098.0,35.6457,35.6917,35.5997,35.6457,46098.0
2020-02-27 11:25:00,46.5,46.68,46.43,46.63,123984.0,35.6457,35.7837,35.5921,35.7454,123984.0
2020-02-27 11:30:00,46.63,46.74,46.59,46.66,57930.0,35.7454,35.8297,35.7147,35.7684,57930.0
2020-02-27 11:35:00,46.67,46.72,46.61,46.65,52015.0,35.7761,35.8144,35.7301,35.7607,52015.0
2020-02-27 11:40:00,46.64,46.73,46.61,46.66,60415.0,35.7531,35.8221,35.7301,35.7684,60415.0
2020-02-27 11:45:00,46.65,46.7,46.54,46.65,96981.0,35.7607,35.7991,35.6764,35.7607,96981.0
2020-02-27 11:50:00,46.65,46.86,46.63,46.83,46618.0,35.7607,35.9217,35.7454,35.8987,46618.0
2020-02-27 11:55:00,46.84,46.99,46.77,46.98,71603.0,35.9064,36.0214,35.8527,36.0137,71603.0
2020-02-27 12:00:00,46.97,47.2,46.95,47.13,182557.0,36.006,36.1823,35.9907,36.1287,182557.0
2020-02-27 12:05:00,47.12,47.43,47.06,47.41,59829.0,36.121,36.3587,36.075,36.3433,59829.0
2020-02-27 12:10:00,47.41,47.52,47.33,47.49,76226.0,36.3433,36.4276,36.282,36.4047,76226.0
2020-02-27 12:15:00,47.5,47.5,47.34,47.48,56182.0,36.4123,36.4123,36.2897,36.397,56182.0
2020-02-27 12:20:00,47.47,47.47,47.21,47.23,46864.0,36.3893,36.3893,36.19,36.2053,46864.0
2020-02-27 12:25:00,47.23,47.39,47.23,47.35,24445.0,36.2053,36.328,36.2053,36.2973,24445.0
2020-02-27 12:30:00,47.34,47.52,47.34,47.43,35905.0,36.2897,36.4276,36.2897,36.3587,35905.0
2020-02-27 12:35:00,47.44,47.63,47.44,47.62,33422.0,36.3663,36.512,36.3663,36.5043,33422.0
2020-02-27 12:40:00,47.62,47.62,47.5,47.53,86367.0,36.5043,36.5043,36.4123,36.4353,86367.0
2020-02-27 12:45:00,47.53,47.62,47.47,47.59,55057.0,36.4353,36.5043,36.3893,36.4813,55057.0
2020-02-27 12:50:00,47.59,47.7,47.57,47.66,56140.0,36.4813,36.5656,36.466,36.535,56140.0
2020-02-27 12:55:00,47.65,47.65,47.55,47.55,36520.0,36.5273,36.5273,36.4506,36.4506,36520.0
2020-02-27 13:00:00,47.54,47.7,47.5,47.68,64201.0,36.443,36.5656,36.4123,36.5503,64201.0
2020-02-27 13:05:00,47.68,47.72,47.63,47.71,42361.0,36.5503,36.581,36.512,36.5733,42361.0
2020-02-27 13:10:00,47.71,47.82,47.71,47.82,37051.0,36.5733,36.6576,36.5733,36.6576,37051.0
2020-02-27 13:15:00,47.8,47.82,47.66,47.72,41220.0,36.6423,36.6576,36.535,36.581,41220.0
2020-02-27 13:20:00,47.73,47.74,47.62,47.68,50846.0,36.5886,36.5963,36.5043,36.5503,50846.0
2020-02-27 13:25:00,47.68,47.78,47.57,47.59,86371.0,36.5503,36.627,36.466,36.4813,86371.0
2020-02-27 13:30:00,47.59,47.63,47.51,47.52,65426.0,36.4813,36.512,36.42,36.4276,65426.0
2020-02-27 13:35:00,47.51,47.57,47.44,47.52,75076.0,36.42,36.466,36.3663,36.4276,75076.0
2020-02-27 13:40:00,47.53,47.56,47.12,47.2,52856.0,36.4353,36.4583,36.121,36.1823,52856.0
2020-02-27 13:45:00,47.23,47.36,47.2,47.27,46475.0,36.2053,36.305,36.1823,36.236,46475.0
2020-02-27 13:50:00,47.27,47.4,47.14,47.39,43520.0,36.236,36.3357,36.1363,36.328,43520.0
2020-02-27 13:55:00,47.39,47.4,47.03,47.08,47796.0,36.328,36.3357,36.052,36.0904,47796.0
2020-02-27 14:00:00,47.06,47.13,46.99,47.09,40745.0,36.075,36.1287,36.0214,36.098,40745.0
2020-02-27 14:05:00,47.1,47.14,47.01,47.05,43261.0,36.1057,36.1363,36.0367,36.0674,43261.0
2020-02-27 14:10:00,47.04,47.15,46.99,47.11,44389.0,36.0597,36.144,36.0214,36.1134,44389.0
2020-02-27 14:15:00,47.13,47.17,46.95,46.95,51101.0,36.1287,36.1593,35.9907,35.9907,51101.0
2020-02-27 14:20:00,46.96,47.19,46.96,47.14,37661.0,35.9984,36.1747,35.9984,36.1363,37661.0
2020-02-27 14:25:00,47.15,47.3,47.13,47.22,43262.0,36.144,36.259,36.1287,36.1977,43262.0
2020-02-27 14:30:00,47.2,47.21,47.1,47.16,27840.0,36.1823,36.19,36.1057,36.1517,27840.0
2020-02-27 14:35:00,47.16,47.32,47.15,47.27,34883.0,36.1517,36.2743,36.144,36.236,34883.0
2020-02-27 14:40:00,47.27,47.37,47.19,47.37,50274.0,36.236,36.3127,36.1747,36.3127,50274.0
2020-02-27 14:45:00,47.37,47.38,47.18,47.26,31013.0,36.3127,36.3203,36.167,36.2283,31013.0
2020-02-27 14:50:00,47.25,47.29,47.18,47.27,56165.0,36.2207,36.2513,36.167,36.236,56165.0
2020-02-27 14:55:00,47.27,47.3,47.03,47.07,45106.0,36.236,36.259,36.052,36.0827,45106.0
2020-02-27 15:00:00,47.07,47.09,46.9,46.98,59657.0,36.0827,36.098,35.9524,36.0137,59657.0
2020-02-27 15:05:00,46.98,47.06,46.93,47.02,55893.0,36.0137,36.075,35.9754,36.0444,55893.0
2020-02-27 15:10:00,47.04,47.12,47.03,47.04,59864.0,36.0597,36.121,36.052,36.0597,59864.0
2020-02-27 15:15:00,47.03,47.07,46.99,47.01,52143.0,36.052,36.0827,36.0214,36.0367,52143.0
2020-02-27 15:20:00,47.01,47.04,46.95,46.99,49937.0,36.0367,36.0597,35.9907,36.0214,49937.0
2020-02-27 15:25:00,47.0,47.07,46.91,46.91,66873.0,36.029,36.0827,35.96,35.96,66873.0
2020-02-27 15:30:00,46.93,47.02,46.86,47.0,92861.0,35.9754,36.0444,35.9217,36.029,92861.0
2020-02-27 15:35:00,46.99,46.99,46.88,46.89,104724.0,36.0214,36.0214,35.937,35.9447,104724.0
2020-02-27 15:40:00,46.89,46.92,46.82,46.84,78120.0,35.9447,35.9677,35.891,35.9064,78120.0
2020-02-27 15:45:00,46.83,46.96,46.8,46.91,163626.0,35.8987,35.9984,35.8757,35.96,163626.0
2020-02-27 15:50:00,46.92,46.92,46.42,46.47,322836.0,35.9677,35.9677,35.5844,35.6227,322836.0
2020-02-27 15:55:00,46.46,46.5,46.2,46.23,655208.0,35.6151,35.6457,35.4158,35.4388,655208.0
2020-02-28 09:30:00,45.13,45.51,45.01,45.26,308132.0,34.5955,34.8868,34.5035,34.6952,308132.0
2020-02-28 09:35:00,45.24,45.66,45.23,45.42,166104.0,34.6799,35.0018,34.6722,34.8178,166104.0
2020-02-28 09:40:00,45.36,45.61,45.26,45.49,117862.0,34.7718,34.9635,34.6952,34.8715,117862.0
2020-02-28 09:45:00,45.42,45.46,45.18,45.22,117288.0,34.8178,34.8485,34.6339,34.6645,117288.0
2020-02-28 09:50:00,45.21,45.3,44.97,44.99,205244.0,34.6569,34.7259,34.4729,34.4882,205244.0
2020-02-28 09:55:00,44.99,45.21,44.87,45.01,225266.0,34.4882,34.6569,34.3962,34.5035,225266.0
2020-02-28 10:00:00,44.98,45.01,44.61,44.68,174231.0,34.4805,34.5035,34.1969,34.2506,174231.0
2020-02-28 10:05:00,44.68,45.17,44.68,45.08,186154.0,34.2506,34.6262,34.2506,34.5572,186154.0
2020-02-28 10:10:00,45.06,45.13,44.88,44.98,149353.0,34.5419,34.5955,34.4039,34.4805,149353.0
2020-02-28 10:15:00,44.99,45.37,44.92,45.22,132881.0,34.4882,34.7795,34.4346,34.6645,132881.0
2020-02-28 10:20:00,45.24,45.36,45.02,45.1,70596.0,34.6799,34.7718,34.5112,34.5725,70596.0
2020-02-28 10:25:00,45.1,45.31,44.86,44.91,120561.0,34.5725,34.7335,34.3886,34.4269,120561.0
2020-02-28 10:30:00,44.87,45.1,44.87,44.99,97542.0,34.3962,34.5725,34.3962,34.4882,97542.0
2020-02-28 10:35:00,44.98,45.11,44.86,44.97,95207.0,34.4805,34.5802,34.3886,34.4729,95207.0
2020-02-28 10:40:00,44.96,45.02,44.89,44.9,108989.0,34.4652,34.5112,34.4116,34.4192,108989.0
2020-02-28 10:45:00,44.89,44.99,44.78,44.8,99046.0,34.4116,34.4882,34.3272,34.3426,99046.0
2020-02-28 10:50:00,44.79,45.38,44.78,45.38,122171.0,34.3349,34.7872,34.3272,34.7872,122171.0
2020-02-28 10:55:00,45.38,45.41,45.2,45.26,123703.0,34.7872,34.8102,34.6492,34.6952,123703.0
2020-02-28 11:00:00,45.26,45.32,45.09,45.23,133706.0,34.6952,34.7412,34.5649,34.6722,133706.0
2020-02-28 11:05:00,45.23,45.26,44.95,44.97,94168.0,34.6722,34.6952,34.4575,34.4729,94168.0
2020-02-28 11:10:00,44.97,45.15,44.96,45.1,139909.0,34.4729,34.6109,34.4652,34.5725,139909.0
2020-02-28 11:15:00,45.09,45.26,45.05,45.26,90227.0,34.5649,34.6952,34.5342,34.6952,90227.0
2020-02-28 11:20:00,45.25,45.3,45.07,45.14,68994.0,34.6875,34.7259,34.5495,34.6032,68994.0
2020-02-28 11:25:00,45.13,45.28,45.04,45.25,74907.0,34.5955,34.7105,34.5265,34.6875,74907.0
2020-02-28 11:30:00,45.26,45.5,45.23,45.32,114681.0,34.6952,34.8792,34.6722,34.7412,114681.0
2020-02-28 11:35:00,45.33,45.6,45.28,45.57,95982.0,34.7488,34.9558,34.7105,34.9328,95982.0
2020-02-28 11:40:00,45.57,45.89,45.53,45.72,100086.0,34.9328,35.1781,34.9022,35.0478,100086.0
2020-02-28 11:45:00,45.72,45.72,45.43,45.52,122829.0,35.0478,35.0478,34.8255,34.8945,122829.0
2020-02-28 11:50:00,45.56,45.63,45.2,45.25,85880.0,34.9252,34.9788,34.6492,34.6875,85880.0
2020-02-28 11:55:00,45.25,45.35,45.1,45.15,79575.0,34.6875,34.7642,34.5725,34.6109,79575.0
2020-02-28 12:00:00,45.15,45.18,44.96,45.1,107664.0,34.6109,34.6339,34.4652,34.5725,107664.0
2020-02-28 12:05:00,45.09,45.23,45.03,45.07,96538.0,34.5649,34.6722,34.5189,34.5495,96538.0
2020-02-28 12:10:00,45.08,45.11,44.99,45.01,82517.0,34.5572,34.5802,34.4882,34.5035,82517.0
2020-02-28 12:15:00,44.99,45.16,44.92,45.15,79729.0,34.4882,34.6185,34.4346,34.6109,79729.0
2020-02-28 12:20:00,45.16,45.3,45.06,45.06,94045.0,34.6185,34.7259,34.5419,34.5419,94045.0
2020-02-28 12:25:00,45.05,45.22,45.0,45.22,61004.0,34.5342,34.6645,34.4959,34.6645,61004.0
2020-02-28 12:30:00,45.23,45.35,45.09,45.15,62123.0,34.6722,34.7642,34.5649,34.6109,62123.0
2020-02-28 12:35:00,45.14,45.31,45.03,45.18,80427.0,34.6032,34.7335,34.5189,34.6339,80427.0
2020-02-28 12:40:00,45.18,45.32,45.14,45.21,67526.0,34.6339,34.7412,34.6032,34.6569,67526.0
2020-02-28 12:45:00,45.21,45.23,45.1,45.21,146519.0,34.6569,34.6722,34.5725,34.6569,146519.0
2020-02-28 12:50:00,45.22,45.33,45.15,45.29,77666.0,34.6645,34.7488,34.6109,34.7182,77666.0
2020-02-28 12:55:00,45.29,45.45,45.22,45.41,48776.0,34.7182,34.8408,34.6645,34.8102,48776.0
2020-02-28 13:00:00,45.41,45.49,45.28,45.29,59557.0,34.8102,34.8715,34.7105,34.7182,59557.0
2020-02-28 13:05:00,45.3,45.56,45.3,45.48,61298.0,34.7259,34.9252,34.7259,34.8638,61298.0
2020-02-28 13:10:00,45.47,45.47,45.24,45.25,55353.0,34.8562,34.8562,34.6799,34.6875,55353.0
2020-02-28 13:15:00,45.24,45.54,45.23,45.46,69277.0,34.6799,34.9098,34.6722,34.8485,69277.0
2020-02-28 13:20:00,45.45,45.51,45.35,45.43,77032.0,34.8408,34.8868,34.7642,34.8255,77032.0
2020-02-28 13:25:00,45.43,45.51,45.34,45.35,59339.0,34.8255,34.8868,34.7565,34.7642,59339.0
2020-02-28 13:30:00,45.34,45.34,45.08,45.1,127246.0,34.7565,34.7565,34.5572,34.5725,127246.0
2020-02-28 13:35:00,45.1,45.16,45.01,45.1,68547.0,34.5725,34.6185,34.5035,34.5725,68547.0
2020-02-28 13:40:00,45.11,45.13,44.98,45.0,158393.0,34.5802,34.5955,34.4805,34.4959,158393.0
2020-02-28 13:45:00,45.0,45.11,44.96,45.08,158579.0,34.4959,34.5802,34.4652,34.5572,158579.0
2020-02-28 13:50:00,45.07,45.09,44.97,45.07,111298.0,34.5495,34.5649,34.4729,34.5495,111298.0
2020-02-28 13:55:00,45.08,45.23,45.03,45.14,76771.0,34.5572,34.6722,34.5189,34.6032,76771.0
2020-02-28 14:00:00,45.12,45.12,44.89,44.91,99979.0,34.5879,34.5879,34.4116,34.4269,99979.0
2020-02-28 14:05:00,44.91,44.99,44.89,44.94,82667.0,34.4269,34.4882,34.4116,34.4499,82667.0
2020-02-28 14:10:00,44.95,45.02,44.88,44.98,72660.0,34.4575,34.5112,34.4039,34.4805,72660.0
2020-02-28 14:15:00,44.97,45.1,44.96,45.07,93660.0,34.4729,34.5725,34.4652,34.5495,93660.0
2020-02-28 14:20:00,45.07,45.29,45.0,45.2,92612.0,34.5495,34.7182,34.4959,34.6492,92612.0
2020-02-28 14:25:00,45.21,45.29,45.14,45.27,63950.0,34.6569,34.7182,34.6032,34.7029,63950.0
2020-02-28 14:30:00,45.27,45.68,45.2,45.41,210917.0,34.7029,35.0171,34.6492,34.8102,210917.0
2020-02-28 14:35:00,45.4,45.49,45.27,45.3,58176.0,34.8025,34.8715,34.7029,34.7259,58176.0
2020-02-28 14:40:00,45.32,45.74,45.31,45.7,62918.0,34.7412,35.0631,34.7335,35.0325,62918.0
2020-02-28 14:45:00,45.68,45.77,45.53,45.59,59641.0,35.0171,35.0861,34.9022,34.9482,59641.0
2020-02-28 14:50:00,45.6,45.67,45.46,45.48,59943.0,34.9558,35.0095,34.8485,34.8638,59943.0
2020-02-28 14:55:00,45.5,45.5,45.33,45.44,79183.0,34.8792,34.8792,34.7488,34.8332,79183.0
2020-02-28 15:00:00,45.47,45.49,45.29,45.29,93543.0,34.8562,34.8715,34.7182,34.7182,93543.0
2020-02-28 15:05:00,45.28,45.39,45.21,45.23,60637.0,34.7105,34.7948,34.6569,34.6722,60637.0
2020-02-28 15:10:00,45.23,45.33,45.19,45.28,68974.0,34.6722,34.7488,34.6415,34.7105,68974.0
2020-02-28 15:15:00,45.25,45.59,45.25,45.53,100756.0,34.6875,34.9482,34.6875,34.9022,100756.0
2020-02-28 15:20:00,45.53,45.57,45.24,45.26,94680.0,34.9022,34.9328,34.6799,34.6952,94680.0
2020-02-28 15:25:00,45.27,45.33,45.01,45.02,99820.0,34.7029,34.7488,34.5035,34.5112,99820.0
2020-02-28 15:30:00,45.02,45.23,45.02,45.13,182661.0,34.5112,34.6722,34.5112,34.5955,182661.0
2020-02-28 15:35:00,45.13,45.19,45.06,45.13,112957.0,34.5955,34.6415,34.5419,34.5955,112957.0
2020-02-28 15:40:00,45.13,45.16,44.96,44.96,232034.0,34.5955,34.6185,34.4652,34.4652,232034.0
2020-02-28 15:45:00,44.96,45.33,44.96,45.33,216197.0,34.4652,34.7488,34.4652,34.7488,216197.0
2020-02-28 15:50:00,45.34,45.47,45.25,45.4,205182.0,34.7565,34.8562,34.6875,34.8025,205182.0
2020-02-28 15:55:00,45.4,45.88,45.38,45.86,494490.0,34.8025,35.1705,34.7872,35.1551,494490.0
2020-03-02 09:30:00,45.86,46.09,45.62,45.65,237106.0,35.1551,35.3314,34.9712,34.9942,237106.0
2020-03-02 09:35:00,45.64,45.83,45.57,45.61,72702.0,34.9865,35.1321,34.9328,34.9635,72702.0
2020-03-02 09:40:00,45.61,46.0,45.6,45.88,77746.0,34.9635,35.2625,34.9558,35.1705,77746.0
2020-03-02 09:45:00,45.87,46.3,45.86,46.04,98751.0,35.1628,35.4924,35.1551,35.2931,98751.0
2020-03-02 09:50:00,46.03,46.14,45.8,45.89,73578.0,35.2855,35.3698,35.1091,35.1781,73578.0
2020-03-02 09:55:00,45.89,45.89,45.61,45.69,66502.0,35.1781,35.1781,34.9635,35.0248,66502.0
2020-03-02 10:00:00,45.68,45.84,45.63,45.81,112360.0,35.0171,35.1398,34.9788,35.1168,112360.0
2020-03-02 10:05:00,45.8,45.84,45.47,45.5,63452.0,35.1091,35.1398,34.8562,34.8792,63452.0
2020-03-02 10:10:00,45.53,45.84,45.5,45.83,52680.0,34.9022,35.1398,34.8792,35.1321,52680.0
2020-03-02 10:15:00,45.84,45.95,45.67,45.95,53119.0,35.1398,35.2241,35.0095,35.2241,53119.0
2020-03-02 10:20:00,45.96,45.99,45.83,45.92,75404.0,35.2318,35.2548,35.1321,35.2011,75404.0
2020-03-02 10:25:00,45.92,46.1,45.92,46.1,77455.0,35.2011,35.3391,35.2011,35.3391,77455.0
2020-03-02 10:30:00,46.11,46.22,45.97,46.15,68515.0,35.3468,35.4311,35.2395,35.3774,68515.0
2020-03-02 10:35:00,46.14,46.31,46.14,46.29,57788.0,35.3698,35.5001,35.3698,35.4848,57788.0
2020-03-02 10:40:00,46.31,46.31,46.1,46.25,116191.0,35.5001,35.5001,35.3391,35.4541,116191.0
2020-03-02 10:45:00,46.25,46.7,46.24,46.68,184702.0,35.4541,35.7991,35.4464,35.7837,184702.0
2020-03-02 10:50:00,46.67,47.05,46.64,47.05,253991.0,35.7761,36.0674,35.7531,36.0674,253991.0
2020-03-02 10:55:00,47.04,47.15,46.86,46.86,127956.0,36.0597,36.144,35.9217,35.9217,127956.0
2020-03-02 11:00:00,46.85,47.06,46.83,46.96,98631.0,35.914,36.075,35.8987,35.9984,98631.0
2020-03-02 11:05:00,46.95,46.95,46.78,46.88,226414.0,35.9907,35.9907,35.8604,35.937,226414.0
2020-03-02 11:10:00,46.92,47.32,46.88,47.25,272210.0,35.9677,36.2743,35.937,36.2207,272210.0
2020-03-02 11:15:00,47.25,47.29,47.1,47.14,81859.0,36.2207,36.2513,36.1057,36.1363,81859.0
2020-03-02 11:20:00,47.14,47.28,47.14,47.16,179015.0,36.1363,36.2437,36.1363,36.1517,179015.0
2020-03-02 11:25:00,47.15,47.27,47.12,47.14,88962.0,36.144,36.236,36.121,36.1363,88962.0
2020-03-02 11:30:00,47.16,47.19,47.03,47.08,67725.0,36.1517,36.1747,36.052,36.0904,67725.0
2020-03-02 11:35:00,47.07,47.28,47.03,47.25,54674.0,36.0827,36.2437,36.052,36.2207,54674.0
2020-03-02 11:40:00,47.24,47.24,47.07,47.16,62385.0,36.213,36.213,36.0827,36.1517,62385.0
2020-03-02 11:45:00,47.17,47.2,47.11,47.19,181374.0,36.1593,36.1823,36.1134,36.1747,181374.0
2020-03-02 11:50:00,47.18,47.38,47.17,47.34,134396.0,36.167,36.3203,36.1593,36.2897,134396.0
2020-03-02 11:55:00,47.35,47.42,47.34,47.37,49749.0,36.2973,36.351,36.2897,36.3127,49749.0
2020-03-02 12:00:00,47.38,47.41,47.36,47.4,48754.0,36.3203,36.3433,36.305,36.3357,48754.0
2020-03-02 12:05:00,47.38,47.4,47.28,47.29,84695.0,36.3203,36.3357,36.2437,36.2513,84695.0
2020-03-02 12:10:00,47.28,47.32,47.18,47.21,45039.0,36.2437,36.2743,36.167,36.19,45039.0
2020-03-02 12:15:00,47.22,47.24,47.17,47.21,45463.0,36.1977,36.213,36.1593,36.19,45463.0
2020-03-02 12:20:00,47.22,47.26,47.06,47.07,70660.0,36.1977,36.2283,36.075,36.0827,70660.0
2020-03-02 12:25:00,47.06,47.15,47.05,47.12,48600.0,36.075,36.144,36.0674,36.121,48600.0
2020-03-02 12:30:00,47.1,47.27,47.1,47.26,48306.0,36.1057,36.236,36.1057,36.2283,48306.0
2020-03-02 12:35:00,47.27,47.36,47.27,47.36,40886.0,36.236,36.305,36.236,36.305,40886.0
2020-03-02 12:40:00,47.35,47.39,47.29,47.37,41250.0,36.2973,36.328,36.2513,36.3127,41250.0
2020-03-02 12:45:00,47.38,47.44,47.36,47.38,28989.0,36.3203,36.3663,36.305,36.3203,28989.0
2020-03-02 12:50:00,47.38,47.48,47.35,47.48,44139.0,36.3203,36.397,36.2973,36.397,44139.0
2020-03-02 12:55:00,47.48,47.5,47.42,47.48,29099.0,36.397,36.4123,36.351,36.397,29099.0
2020-03-02 13:00:00,47.49,47.5,47.41,47.47,60877.0,36.4047,36.4123,36.3433,36.3893,60877.0
2020-03-02 13:05:00,47.47,47.47,47.23,47.29,36970.0,36.3893,36.3893,36.2053,36.2513,36970.0
2020-03-02 13:10:00,47.3,47.38,47.29,47.36,35367.0,36.259,36.3203,36.2513,36.305,35367.0
2020-03-02 13:15:00,47.37,47.37,47.19,47.22,47219.0,36.3127,36.3127,36.1747,36.1977,47219.0
2020-03-02 13:20:00,47.24,47.29,47.1,47.11,50629.0,36.213,36.2513,36.1057,36.1134,50629.0
2020-03-02 13:25:00,47.12,47.15,47.0,47.08,66917.0,36.121,36.144,36.029,36.0904,66917.0
2020-03-02 13:30:00,47.09,47.1,46.98,47.05,40733.0,36.098,36.1057,36.0137,36.0674,40733.0
2020-03-02 13:35:00,47.04,47.19,47.04,47.19,38458.0,36.0597,36.1747,36.0597,36.1747,38458.0
2020-03-02 13:40:00,47.19,47.25,47.16,47.22,30606.0,36.1747,36.2207,36.1517,36.1977,30606.0
2020-03-02 13:45:00,47.22,47.24,47.06,47.09,32958.0,36.1977,36.213,36.075,36.098,32958.0
2020-03-02 13:50:00,47.08,47.19,47.0,47.01,35196.0,36.0904,36.1747,36.029,36.0367,35196.0
2020-03-02 13:55:00,47.01,47.31,47.01,47.31,27036.0,36.0367,36.2667,36.0367,36.2667,27036.0
2020-03-02 14:00:00,47.29,47.39,47.28,47.39,68440.0,36.2513,36.328,36.2437,36.328,68440.0
2020-03-02 14:05:00,47.39,47.44,47.27,47.42,22932.0,36.328,36.3663,36.236,36.351,22932.0
2020-03-02 14:10:00,47.42,47.43,47.33,47.4,22936.0,36.351,36.3587,36.282,36.3357,22936.0
2020-03-02 14:15:00,47.4,47.4,47.29,47.33,30778.0,36.3357,36.3357,36.2513,36.282,30778.0
2020-03-02 14:20:00,47.33,47.37,47.23,47.24,42850.0,36.282,36.3127,36.2053,36.213,42850.0
2020-03-02 14:25:00,47.22,47.27,47.09,47.09,45005.0,36.1977,36.236,36.098,36.098,45005.0
2020-03-02 14:30:00,47.1,47.16,47.05,47.05,40885.0,36.1057,36.1517,36.0674,36.0674,40885.0
2020-03-02 14:35:00,47.04,47.1,46.96,46.97,55487.0,36.0597,36.1057,35.9984,36.006,55487.0
2020-03-02 14:40:00,46.97,46.97,46.78,46.83,76767.0,36.006,36.006,35.8604,35.8987,76767.0
2020-03-02 14:45:00,46.81,46.98,46.76,46.96,34746.0,35.8834,36.0137,35.8451,35.9984,34746.0
2020-03-02 14:50:00,46.96,47.08,46.91,47.08,55655.0,35.9984,36.0904,35.96,36.0904,55655.0
2020-03-02 14:55:00,47.07,47.1,46.86,46.88,79007.0,36.0827,36.1057,35.9217,35.937,79007.0
2020-03-02 15:00:00,46.87,47.05,46.85,46.98,78302.0,35.9294,36.0674,35.914,36.0137,78302.0
2020-03-02 15:05:00,46.98,47.11,46.96,47.07,65374.0,36.0137,36.1134,35.9984,36.0827,65374.0
2020-03-02 15:10:00,47.05,47.13,47.0,47.09,52462.0,36.0674,36.1287,36.029,36.098,52462.0
2020-03-02 15:15:00,47.08,47.12,47.02,47.05,43457.0,36.0904,36.121,36.0444,36.0674,43457.0
2020-03-02 15:20:00,47.06,47.15,47.0,47.14,123551.0,36.075,36.144,36.029,36.1363,123551.0
2020-03-02 15:25:00,47.13,47.23,47.11,47.17,55111.0,36.1287,36.2053,36.1134,36.1593,55111.0
2020-03-02 15:30:00,47.2,47.21,47.12,47.15,121457.0,36.1823,36.19,36.121,36.144,121457.0
2020-03-02 15:35:00,47.16,47.29,47.15,47.29,94956.0,36.1517,36.2513,36.144,36.2513,94956.0
2020-03-02 15:40:00,47.28,47.33,47.22,47.26,110499.0,36.2437,36.282,36.1977,36.2283,110499.0
2020-03-02 15:45:00,47.26,47.66,47.25,47.65,313876.0,36.2283,36.535,36.2207,36.5273,313876.0
2020-03-02 15:50:00,47.66,47.91,47.53,47.91,341999.0,36.535,36.7266,36.4353,36.7266,341999.0
2020-03-02 15:55:00,47.91,48.18,47.81,48.16,746666.0,36.7266,36.9336,36.65,36.9183,746666.0
2020-03-03 09:30:00,47.5,47.67,47.06,47.65,239561.0,36.4123,36.5426,36.075,36.5273,239561.0
2020-03-03 09:35:00,47.67,48.01,47.49,47.89,114269.0,36.5426,36.8033,36.4047,36.7113,114269.0
2020-03-03 09:40:00,47.85,48.02,47.73,47.89,56079.0,36.6806,36.8109,36.5886,36.7113,56079.0
2020-03-03 09:45:00,47.92,47.99,47.68,47.85,58171.0,36.7343,36.7879,36.5503,36.6806,58171.0
2020-03-03 09:50:00,47.84,47.98,47.64,47.67,135215.0,36.673,36.7803,36.5196,36.5426,135215.0
2020-03-03 09:55:00,47.69,48.1,47.67,47.96,108934.0,36.558,36.8723,36.5426,36.7649,108934.0
2020-03-03 10:00:00,47.96,49.23,47.96,49.1,268195.0,36.7649,37.7385,36.7649,37.6388,268195.0
2020-03-03 10:05:00,49.03,49.12,48.32,48.47,109024.0,37.5852,37.6542,37.0409,37.1559,109024.0
2020-03-03 10:10:00,48.49,48.53,47.79,47.83,108152.0,37.1712,37.2019,36.6346,36.6653,108152.0
2020-03-03 10:15:00,47.81,47.94,47.47,47.72,84035.0,36.65,36.7496,36.3893,36.581,84035.0
2020-03-03 10:20:00,47.78,48.25,47.66,48.25,75843.0,36.627,36.9872,36.535,36.9872,75843.0
2020-03-03 10:25:00,48.25,48.33,47.93,47.96,50420.0,36.9872,37.0486,36.7419,36.7649,50420.0
2020-03-03 10:30:00,47.96,48.11,47.88,47.93,47397.0,36.7649,36.8799,36.7036,36.7419,47397.0
2020-03-03 10:35:00,47.94,48.26,47.9,48.15,153530.0,36.7496,36.9949,36.7189,36.9106,153530.0
2020-03-03 10:40:00,48.1,48.43,48.09,48.37,38445.0,36.8723,37.1252,36.8646,37.0792,38445.0
2020-03-03 10:45:00,48.36,48.37,47.89,47.94,23567.0,37.0716,37.0792,36.7113,36.7496,23567.0
2020-03-03 10:50:00,47.94,47.99,47.78,47.98,51563.0,36.7496,36.7879,36.627,36.7803,51563.0
2020-03-03 10:55:00,48.0,48.15,47.96,48.1,36058.0,36.7956,36.9106,36.7649,36.8723,36058.0
2020-03-03 11:00:00,48.06,48.11,47.66,47.71,53322.0,36.8416,36.8799,36.535,36.5733,53322.0
2020-03-03 11:05:00,47.69,47.69,47.34,47.38,57430.0,36.558,36.558,36.2897,36.3203,57430.0
2020-03-03 11:10:00,47.38,47.41,47.05,47.11,58464.0,36.3203,36.3433,36.0674,36.1134,58464.0
2020-03-03 11:15:00,47.11,47.37,47.07,47.09,180826.0,36.1134,36.3127,36.0827,36.098,180826.0
2020-03-03 11:20:00,47.07,47.21,46.73,46.73,92816.0,36.0827,36.19,35.8221,35.8221,92816.0
2020-03-03 11:25:00,46.74,46.87,46.51,46.64,85489.0,35.8297,35.9294,35.6534,35.7531,85489.0
2020-03-03 11:30:00,46.63,46.88,46.6,46.88,68025.0,35.7454,35.937,35.7224,35.937,68025.0
2020-03-03 11:35:00,46.89,47.02,46.76,47.0,56538.0,35.9447,36.0444,35.8451,36.029,56538.0
2020-03-03 11:40:00,47.01,47.12,46.94,47.1,45764.0,36.0367,36.121,35.983,36.1057,45764.0
2020-03-03 11:45:00,47.09,47.12,46.84,46.89,48604.0,36.098,36.121,35.9064,35.9447,48604.0
2020-03-03 11:50:00,46.9,47.32,46.89,47.26,54844.0,35.9524,36.2743,35.9447,36.2283,54844.0
2020-03-03 11:55:00,47.22,47.33,47.17,47.29,39452.0,36.1977,36.282,36.1593,36.2513,39452.0
2020-03-03 12:00:00,47.28,47.28,47.08,47.22,48342.0,36.2437,36.2437,36.0904,36.1977,48342.0
2020-03-03 12:05:00,47.23,47.33,47.19,47.26,41510.0,36.2053,36.282,36.1747,36.2283,41510.0
2020-03-03 12:10:00,47.26,47.27,46.99,47.0,40629.0,36.2283,36.236,36.0214,36.029,40629.0
2020-03-03 12:15:00,47.0,47.0,46.88,46.94,36874.0,36.029,36.029,35.937,35.983,36874.0
2020-03-03 12:20:00,46.93,47.06,46.88,47.05,32944.0,35.9754,36.075,35.937,36.0674,32944.0
2020-03-03 12:25:00,47.06,47.08,46.83,46.83,34927.0,36.075,36.0904,35.8987,35.8987,34927.0
2020-03-03 12:30:00,46.85,46.89,46.77,46.79,49601.0,35.914,35.9447,35.8527,35.868,49601.0
2020-03-03 12:35:00,46.8,46.99,46.76,46.99,43801.0,35.8757,36.0214,35.8451,36.0214,43801.0
2020-03-03 12:40:00,46.97,47.05,46.85,46.87,24174.0,36.006,36.0674,35.914,35.9294,24174.0
2020-03-03 12:45:00,46.87,47.07,46.87,47.0,30252.0,35.9294,36.0827,35.9294,36.029,30252.0
2020-03-03 12:50:00,47.0,47.0,46.72,46.72,38190.0,36.029,36.029,35.8144,35.8144,38190.0
2020-03-03 12:55:00,46.71,46.75,46.6,46.73,68477.0,35.8067,35.8374,35.7224,35.8221,68477.0
2020-03-03 13:00:00,46.71,46.72,46.51,46.59,45490.0,35.8067,35.8144,35.6534,35.7147,45490.0
2020-03-03 13:05:00,46.59,46.68,46.52,46.62,41734.0,35.7147,35.7837,35.6611,35.7377,41734.0
2020-03-03 13:10:00,46.61,46.68,46.47,46.52,40142.0,35.7301,35.7837,35.6227,35.6611,40142.0
2020-03-03 13:15:00,46.52,46.56,46.35,46.42,55461.0,35.6611,35.6917,35.5308,35.5844,55461.0
2020-03-03 13:20:00,46.42,46.53,46.31,46.34,55643.0,35.5844,35.6687,35.5001,35.5231,55643.0
2020-03-03 13:25:00,46.34,46.37,46.21,46.34,59015.0,35.5231,35.5461,35.4234,35.5231,59015.0
2020-03-03 13:30:00,46.33,46.43,46.18,46.39,77999.0,35.5154,35.5921,35.4004,35.5614,77999.0
2020-03-03 13:35:00,46.36,46.43,46.3,46.36,44329.0,35.5384,35.5921,35.4924,35.5384,44329.0
2020-03-03 13:40:00,46.36,46.36,46.09,46.09,45873.0,35.5384,35.5384,35.3314,35.3314,45873.0
2020-03-03 13:45:00,46.09,46.22,46.06,46.1,64660.0,35.3314,35.4311,35.3084,35.3391,64660.0
2020-03-03 13:50:00,46.1,46.18,46.03,46.1,49608.0,35.3391,35.4004,35.2855,35.3391,49608.0
2020-03-03 13:55:00,46.11,46.17,45.98,46.01,67925.0,35.3468,35.3928,35.2471,35.2701,67925.0
2020-03-03 14:00:00,46.02,46.14,45.93,45.95,51638.0,35.2778,35.3698,35.2088,35.2241,51638.0
2020-03-03 14:05:00,45.96,45.98,45.76,45.77,132277.0,35.2318,35.2471,35.0785,35.0861,132277.0
2020-03-03 14:10:00,45.76,46.17,45.74,46.09,124320.0,35.0785,35.3928,35.0631,35.3314,124320.0
2020-03-03 14:15:00,46.08,46.1,45.85,45.91,58252.0,35.3238,35.3391,35.1475,35.1935,58252.0
2020-03-03 14:20:00,45.91,46.13,45.83,45.87,82537.0,35.1935,35.3621,35.1321,35.1628,82537.0
2020-03-03 14:25:00,45.88,46.35,45.86,46.3,108962.0,35.1705,35.5308,35.1551,35.4924,108962.0
2020-03-03 14:30:00,46.3,46.44,46.2,46.42,63939.0,35.4924,35.5997,35.4158,35.5844,63939.0
2020-03-03 14:35:00,46.4,46.4,46.15,46.15,52559.0,35.5691,35.5691,35.3774,35.3774,52559.0
2020-03-03 14:40:00,46.12,46.14,45.97,46.07,70470.0,35.3544,35.3698,35.2395,35.3161,70470.0
2020-03-03 14:45:00,46.06,46.4,46.04,46.4,57355.0,35.3084,35.5691,35.2931,35.5691,57355.0
2020-03-03 14:50:00,46.39,46.51,46.24,46.5,74207.0,35.5614,35.6534,35.4464,35.6457,74207.0
2020-03-03 14:55:00,46.51,46.51,46.38,46.47,69757.0,35.6534,35.6534,35.5538,35.6227,69757.0
2020-03-03 15:00:00,46.49,46.66,46.39,46.65,93657.0,35.6381,35.7684,35.5614,35.7607,93657.0
2020-03-03 15:05:00,46.64,46.64,46.39,46.47,99634.0,35.7531,35.7531,35.5614,35.6227,99634.0
2020-03-03 15:10:00,46.49,46.82,46.45,46.76,69340.0,35.6381,35.891,35.6074,35.8451,69340.0
2020-03-03 15:15:00,46.77,46.92,46.7,46.87,77317.0,35.8527,35.9677,35.7991,35.9294,77317.0
2020-03-03 15:20:00,46.88,46.89,46.5,46.53,56240.0,35.937,35.9447,35.6457,35.6687,56240.0
2020-03-03 15:25:00,46.52,46.93,46.51,46.9,64508.0,35.6611,35.9754,35.6534,35.9524,64508.0
2020-03-03 15:30:00,46.89,46.9,46.44,46.53,93754.0,35.9447,35.9524,35.5997,35.6687,93754.0
2020-03-03 15:35:00,46.55,46.59,46.15,46.21,88174.0,35.6841,35.7147,35.3774,35.4234,88174.0
2020-03-03 15:40:00,46.2,46.69,46.18,46.64,111096.0,35.4158,35.7914,35.4004,35.7531,111096.0
2020-03-03 15:45:00,46.65,46.77,46.47,46.47,110444.0,35.7607,35.8527,35.6227,35.6227,110444.0
2020-03-03 15:50:00,46.47,46.62,46.35,46.53,403184.0,35.6227,35.7377,35.5308,35.6687,403184.0
2020-03-03 15:55:00,46.52,46.69,45.91,46.15,881081.0,35.6611,35.7914,35.1935,35.3774,881081.0
2020-03-04 09:30:00,47.15,47.36,46.92,47.2,232510.0,36.144,36.305,35.9677,36.1823,232510.0
2020-03-04 09:35:00,47.2,47.38,46.94,47.27,206790.0,36.1823,36.3203,35.983,36.236,206790.0
2020-03-04 09:40:00,47.27,47.36,47.03,47.09,103786.0,36.236,36.305,36.052,36.098,103786.0
2020-03-04 09:45:00,47.1,47.32,46.98,47.22,106915.0,36.1057,36.2743,36.0137,36.1977,106915.0
2020-03-04 09:50:00,47.2,47.27,46.98,46.98,99455.0,36.1823,36.236,36.0137,36.0137,99455.0
2020-03-04 09:55:00,46.99,47.17,46.98,47.15,69603.0,36.0214,36.1593,36.0137,36.144,69603.0
2020-03-04 10:00:00,47.13,47.31,47.06,47.17,91918.0,36.1287,36.2667,36.075,36.1593,91918.0
2020-03-04 10:05:00,47.17,47.33,47.07,47.27,89070.0,36.1593,36.282,36.0827,36.236,89070.0
2020-03-04 10:10:00,47.28,47.45,47.25,47.4,45939.0,36.2437,36.374,36.2207,36.3357,45939.0
2020-03-04 10:15:00,47.4,47.56,47.34,47.5,61202.0,36.3357,36.4583,36.2897,36.4123,61202.0
2020-03-04 10:20:00,47.49,47.52,47.39,47.39,55899.0,36.4047,36.4276,36.328,36.328,55899.0
2020-03-04 10:25:00,47.39,47.51,47.37,47.48,39000.0,36.328,36.42,36.3127,36.397,39000.0
2020-03-04 10:30:00,47.5,47.52,47.19,47.2,32995.0,36.4123,36.4276,36.1747,36.1823,32995.0
2020-03-04 10:35:00,47.2,47.29,46.88,46.98,51808.0,36.1823,36.2513,35.937,36.0137,51808.0
2020-03-04 10:40:00,46.97,47.05,46.85,47.04,41666.0,36.006,36.0674,35.914,36.0597,41666.0
2020-03-04 10:45:00,47.02,47.07,46.94,47.02,31913.0,36.0444,36.0827,35.983,36.0444,31913.0
2020-03-04 10:50:00,47.06,47.09,46.91,46.91,41932.0,36.075,36.098,35.96,35.96,41932.0
2020-03-04 10:55:00,46.91,46.97,46.82,46.94,30159.0,35.96,36.006,35.891,35.983,30159.0
2020-03-04 11:00:00,46.96,47.16,46.96,47.05,35913.0,35.9984,36.1517,35.9984,36.0674,35913.0
2020-03-04 11:05:00,47.05,47.12,46.92,46.97,27802.0,36.0674,36.121,35.9677,36.006,27802.0
2020-03-04 11:10:00,46.96,47.11,46.92,47.09,28139.0,35.9984,36.1134,35.9677,36.098,28139.0
2020-03-04 11:15:00,47.09,47.13,47.01,47.07,38188.0,36.098,36.1287,36.0367,36.0827,38188.0
2020-03-04 11:20:00,47.06,47.1,46.85,47.03,47076.0,36.075,36.1057,35.914,36.052,47076.0
2020-03-04 11:25:00,47.05,47.2,47.05,47.19,39494.0,36.0674,36.1823,36.0674,36.1747,39494.0
2020-03-04 11:30:00,47.21,47.35,47.19,47.35,557206.0,36.19,36.2973,36.1747,36.2973,557206.0
2020-03-04 11:35:00,47.34,47.36,47.05,47.07,64270.0,36.2897,36.305,36.0674,36.0827,64270.0
2020-03-04 11:40:00,47.06,47.13,47.01,47.12,54965.0,36.075,36.1287,36.0367,36.121,54965.0
2020-03-04 11:45:00,47.14,47.16,47.06,47.07,39055.0,36.1363,36.1517,36.075,36.0827,39055.0
2020-03-04 11:50:00,47.08,47.14,47.05,47.1,43827.0,36.0904,36.1363,36.0674,36.1057,43827.0
2020-03-04 11:55:00,47.1,47.26,47.06,47.17,34611.0,36.1057,36.2283,36.075,36.1593,34611.0
2020-03-04 12:00:00,47.17,47.27,47.14,47.19,45112.0,36.1593,36.236,36.1363,36.1747,45112.0
2020-03-04 12:05:00,47.2,47.22,47.13,47.21,28802.0,36.1823,36.1977,36.1287,36.19,28802.0
2020-03-04 12:10:00,47.21,47.28,47.18,47.28,23963.0,36.19,36.2437,36.167,36.2437,23963.0
2020-03-04 12:15:00,47.27,47.36,47.22,47.34,59971.0,36.236,36.305,36.1977,36.2897,59971.0
2020-03-04 12:20:00,47.33,47.42,47.32,47.38,67689.0,36.282,36.351,36.2743,36.3203,67689.0
2020-03-04 12:25:00,47.38,47.75,47.32,47.73,156262.0,36.3203,36.604,36.2743,36.5886,156262.0
2020-03-04 12:30:00,47.73,47.81,47.71,47.73,58125.0,36.5886,36.65,36.5733,36.5886,58125.0
2020-03-04 12:35:00,47.74,47.75,47.57,47.58,31853.0,36.5963,36.604,36.466,36.4736,31853.0
2020-03-04 12:40:00,47.57,47.62,47.53,47.6,32132.0,36.466,36.5043,36.4353,36.489,32132.0
2020-03-04 12:45:00,47.6,47.65,47.56,47.64,26166.0,36.489,36.5273,36.4583,36.5196,26166.0
2020-03-04 12:50:00,47.64,47.67,47.58,47.67,23393.0,36.5196,36.5426,36.4736,36.5426,23393.0
2020-03-04 12:55:00,47.68,47.72,47.6,47.7,33625.0,36.5503,36.581,36.489,36.5656,33625.0
2020-03-04 13:00:00,47.69,47.85,47.66,47.84,36908.0,36.558,36.6806,36.535,36.673,36908.0
2020-03-04 13:05:00,47.86,47.91,47.8,47.81,30899.0,36.6883,36.7266,36.6423,36.65,30899.0
2020-03-04 13:10:00,47.8,47.84,47.71,47.81,29107.0,36.6423,36.673,36.5733,36.65,29107.0
2020-03-04 13:15:00,47.83,47.88,47.77,47.86,20778.0,36.6653,36.7036,36.6193,36.6883,20778.0
2020-03-04 13:20:00,47.88,47.91,47.84,47.9,32519.0,36.7036,36.7266,36.673,36.7189,32519.0
2020-03-04 13:25:00,47.9,47.93,47.85,47.89,20921.0,36.7189,36.7419,36.6806,36.7113,20921.0
2020-03-04 13:30:00,47.89,47.95,47.84,47.94,33231.0,36.7113,36.7573,36.673,36.7496,33231.0
2020-03-04 13:35:00,47.94,47.97,47.82,47.84,28200.0,36.7496,36.7726,36.6576,36.673,28200.0
2020-03-04 13:40:00,47.84,47.87,47.8,47.82,31150.0,36.673,36.6959,36.6423,36.6576,31150.0
2020-03-04 13:45:00,47.82,47.87,47.79,47.85,49226.0,36.6576,36.6959,36.6346,36.6806,49226.0
2020-03-04 13:50:00,47.88,47.94,47.83,47.94,25826.0,36.7036,36.7496,36.6653,36.7496,25826.0
2020-03-04 13:55:00,47.94,47.94,47.83,47.91,25671.0,36.7496,36.7496,36.6653,36.7266,25671.0
2020-03-04 14:00:00,47.91,47.95,47.83,47.88,41899.0,36.7266,36.7573,36.6653,36.7036,41899.0
2020-03-04 14:05:00,47.87,47.94,47.81,47.88,25002.0,36.6959,36.7496,36.65,36.7036,25002.0
2020-03-04 14:10:00,47.88,47.95,47.83,47.84,30334.0,36.7036,36.7573,36.6653,36.673,30334.0
2020-03-04 14:15:00,47.85,47.9,47.83,47.86,46710.0,36.6806,36.7189,36.6653,36.6883,46710.0
2020-03-04 14:20:00,47.85,47.9,47.77,47.78,52075.0,36.6806,36.7189,36.6193,36.627,52075.0
2020-03-04 14:25:00,47.78,47.88,47.78,47.85,27584.0,36.627,36.7036,36.627,36.6806,27584.0
2020-03-04 14:30:00,47.86,47.89,47.81,47.83,36053.0,36.6883,36.7113,36.65,36.6653,36053.0
2020-03-04 14:35:00,47.82,47.85,47.75,47.77,43783.0,36.6576,36.6806,36.604,36.6193,43783.0
2020-03-04 14:40:00,47.77,47.85,47.75,47.83,29724.0,36.6193,36.6806,36.604,36.6653,29724.0
2020-03-04 14:45:00,47.83,47.84,47.76,47.78,27582.0,36.6653,36.673,36.6116,36.627,27582.0
2020-03-04 14:50:00,47.8,47.92,47.8,47.86,50333.0,36.6423,36.7343,36.6423,36.6883,50333.0
2020-03-04 14:55:00,47.85,47.95,47.85,47.94,19790.0,36.6806,36.7573,36.6806,36.7496,19790.0
2020-03-04 15:00:00,47.93,48.01,47.89,47.99,44165.0,36.7419,36.8033,36.7113,36.7879,44165.0
2020-03-04 15:05:00,47.98,48.02,47.95,47.99,33127.0,36.7803,36.8109,36.7573,36.7879,33127.0
2020-03-04 15:10:00,47.99,48.05,47.95,48.01,44287.0,36.7879,36.8339,36.7573,36.8033,44287.0
2020-03-04 15:15:00,48.0,48.03,47.96,47.99,27652.0,36.7956,36.8186,36.7649,36.7879,27652.0
2020-03-04 15:20:00,48.0,48.1,47.98,48.07,54211.0,36.7956,36.8723,36.7803,36.8493,54211.0
2020-03-04 15:25:00,48.07,48.21,48.07,48.21,53575.0,36.8493,36.9566,36.8493,36.9566,53575.0
2020-03-04 15:30:00,48.22,48.5,48.22,48.49,105885.0,36.9642,37.1789,36.9642,37.1712,105885.0
2020-03-04 15:35:00,48.49,48.54,48.43,48.49,148514.0,37.1712,37.2096,37.1252,37.1712,148514.0
2020-03-04 15:40:00,48.5,48.5,48.33,48.38,105675.0,37.1789,37.1789,37.0486,37.0869,105675.0
2020-03-04 15:45:00,48.37,48.4,48.23,48.33,107831.0,37.0792,37.1022,36.9719,37.0486,107831.0
2020-03-04 15:50:00,48.35,48.66,48.35,48.64,248594.0,37.0639,37.3015,37.0639,37.2862,248594.0
2020-03-04 15:55:00,48.64,48.74,48.6,48.69,473367.0,37.2862,37.3629,37.2555,37.3245,473367.0
2020-03-05 09:30:00,47.25,47.51,47.16,47.51,185458.0,36.2207,36.42,36.1517,36.42,185458.0
2020-03-05 09:35:00,47.55,47.73,47.39,47.63,107003.0,36.4506,36.5886,36.328,36.512,107003.0
2020-03-05 09:40:00,47.63,47.65,47.4,47.43,50044.0,36.512,36.5273,36.3357,36.3587,50044.0
2020-03-05 09:45:00,47.39,47.53,47.35,47.44,45106.0,36.328,36.4353,36.2973,36.3663,45106.0
2020-03-05 09:50:00,47.41,47.48,47.31,47.35,48583.0,36.3433,36.397,36.2667,36.2973,48583.0
2020-03-05 09:55:00,47.35,47.36,47.13,47.27,40154.0,36.2973,36.305,36.1287,36.236,40154.0
2020-03-05 10:00:00,47.24,47.49,47.16,47.38,31429.0,36.213,36.4047,36.1517,36.3203,31429.0
2020-03-05 10:05:00,47.35,47.51,47.29,47.5,43562.0,36.2973,36.42,36.2513,36.4123,43562.0
2020-03-05 10:10:00,47.5,47.72,47.48,47.61,31463.0,36.4123,36.581,36.397,36.4966,31463.0
2020-03-05 10:15:00,47.61,47.67,47.47,47.63,34474.0,36.4966,36.5426,36.3893,36.512,34474.0
2020-03-05 10:20:00,47.62,47.85,47.58,47.81,61662.0,36.5043,36.6806,36.4736,36.65,61662.0
2020-03-05 10:25:00,47.8,47.94,47.8,47.9,125931.0,36.6423,36.7496,36.6423,36.7189,125931.0
2020-03-05 10:30:00,47.9,47.99,47.85,47.94,57486.0,36.7189,36.7879,36.6806,36.7496,57486.0
2020-03-05 10:35:00,47.94,48.04,47.93,47.96,90315.0,36.7496,36.8263,36.7419,36.7649,90315.0
2020-03-05 10:40:00,47.97,48.02,47.79,47.79,44426.0,36.7726,36.8109,36.6346,36.6346,44426.0
2020-03-05 10:45:00,47.78,47.95,47.7,47.92,53585.0,36.627,36.7573,36.5656,36.7343,53585.0
2020-03-05 10:50:00,47.91,47.97,47.82,47.95,37548.0,36.7266,36.7726,36.6576,36.7573,37548.0
2020-03-05 10:55:00,47.95,47.95,47.78,47.81,42063.0,36.7573,36.7573,36.627,36.65,42063.0
2020-03-05 11:00:00,47.83,47.98,47.78,47.94,44252.0,36.6653,36.7803,36.627,36.7496,44252.0
2020-03-05 11:05:00,47.95,48.23,47.94,48.22,73403.0,36.7573,36.9719,36.7496,36.9642,73403.0
2020-03-05 11:10:00,48.22,48.35,48.18,48.29,30945.0,36.9642,37.0639,36.9336,37.0179,30945.0
2020-03-05 11:15:00,48.28,48.36,48.22,48.27,29222.0,37.0102,37.0716,36.9642,37.0026,29222.0
2020-03-05 11:20:00,48.26,48.27,48.15,48.23,30562.0,36.9949,37.0026,36.9106,36.9719,30562.0
2020-03-05 11:25:00,48.23,48.46,48.19,48.43,46220.0,36.9719,37.1482,36.9413,37.1252,46220.0
2020-03-05 11:30:00,48.41,48.47,48.3,48.3,36788.0,37.1099,37.1559,37.0256,37.0256,36788.0
2020-03-05 11:35:00,48.3,48.31,48.18,48.18,37404.0,37.0256,37.0332,36.9336,36.9336,37404.0
2020-03-05 11:40:00,48.19,48.22,48.11,48.12,39319.0,36.9413,36.9642,36.8799,36.8876,39319.0
2020-03-05 11:45:00,48.1,48.18,48.03,48.15,24575.0,36.8723,36.9336,36.8186,36.9106,24575.0
2020-03-05 11:50:00,48.15,48.23,48.12,48.21,34096.0,36.9106,36.9719,36.8876,36.9566,34096.0
2020-03-05 11:55:00,48.2,48.2,48.04,48.1,33608.0,36.9489,36.9489,36.8263,36.8723,33608.0
2020-03-05 12:00:00,48.11,48.19,48.09,48.1,32170.0,36.8799,36.9413,36.8646,36.8723,32170.0
2020-03-05 12:05:00,48.11,48.11,47.97,48.0,27686.0,36.8799,36.8799,36.7726,36.7956,27686.0
2020-03-05 12:10:00,47.98,48.01,47.92,47.96,26750.0,36.7803,36.8033,36.7343,36.7649,26750.0
2020-03-05 12:15:00,47.95,47.99,47.88,47.89,32300.0,36.7573,36.7879,36.7036,36.7113,32300.0
2020-03-05 12:20:00,47.89,47.96,47.87,47.91,37742.0,36.7113,36.7649,36.6959,36.7266,37742.0
2020-03-05 12:25:00,47.9,47.98,47.87,47.98,35076.0,36.7189,36.7803,36.6959,36.7803,35076.0
2020-03-05 12:30:00,47.97,48.12,47.96,48.06,27950.0,36.7726,36.8876,36.7649,36.8416,27950.0
2020-03-05 12:35:00,48.05,48.08,47.94,47.95,53633.0,36.8339,36.8569,36.7496,36.7573,53633.0
2020-03-05 12:40:00,47.94,47.95,47.7,47.7,35834.0,36.7496,36.7573,36.5656,36.5656,35834.0
2020-03-05 12:45:00,47.7,47.8,47.62,47.8,37330.0,36.5656,36.6423,36.5043,36.6423,37330.0
2020-03-05 12:50:00,47.79,47.84,47.72,47.84,37980.0,36.6346,36.673,36.581,36.673,37980.0
2020-03-05 12:55:00,47.84,47.86,47.76,47.77,34376.0,36.673,36.6883,36.6116,36.6193,34376.0
2020-03-05 13:00:00,47.76,47.84,47.74,47.75,30021.0,36.6116,36.673,36.5963,36.604,30021.0
2020-03-05 13:05:00,47.75,47.8,47.63,47.65,26369.0,36.604,36.6423,36.512,36.5273,26369.0
2020-03-05 13:10:00,47.63,47.71,47.55,47.69,53300.0,36.512,36.5733,36.4506,36.558,53300.0
2020-03-05 13:15:00,47.68,47.74,47.63,47.66,34299.0,36.5503,36.5963,36.512,36.535,34299.0
2020-03-05 13:20:00,47.66,47.81,47.63,47.78,34765.0,36.535,36.65,36.512,36.627,34765.0
2020-03-05 13:25:00,47.79,47.86,47.76,47.85,33400.0,36.6346,36.6883,36.6116,36.6806,33400.0
2020-03-05 13:30:00,47.84,47.97,47.82,47.91,35825.0,36.673,36.7726,36.6576,36.7266,35825.0
2020-03-05 13:35:00,47.93,48.05,47.9,47.91,34165.0,36.7419,36.8339,36.7189,36.7266,34165.0
2020-03-05 13:40:00,47.9,47.93,47.77,47.77,33371.0,36.7189,36.7419,36.6193,36.6193,33371.0
2020-03-05 13:45:00,47.76,47.98,47.76,47.96,26243.0,36.6116,36.7803,36.6116,36.7649,26243.0
2020-03-05 13:50:00,47.96,48.02,47.82,47.82,29369.0,36.7649,36.8109,36.6576,36.6576,29369.0
2020-03-05 13:55:00,47.82,48.09,47.82,48.09,36659.0,36.6576,36.8646,36.6576,36.8646,36659.0
2020-03-05 14:00:00,48.09,48.1,47.86,47.9,27225.0,36.8646,36.8723,36.6883,36.7189,27225.0
2020-03-05 14:05:00,47.9,47.99,47.89,47.97,28322.0,36.7189,36.7879,36.7113,36.7726,28322.0
2020-03-05 14:10:00,47.95,48.17,47.94,48.14,41853.0,36.7573,36.9259,36.7496,36.9029,41853.0
2020-03-05 14:15:00,48.14,48.14,47.98,47.98,39559.0,36.9029,36.9029,36.7803,36.7803,39559.0
2020-03-05 14:20:00,47.98,48.01,47.87,47.87,36232.0,36.7803,36.8033,36.6959,36.6959,36232.0
2020-03-05 14:25:00,47.88,47.93,47.81,47.85,41474.0,36.7036,36.7419,36.65,36.6806,41474.0
2020-03-05 14:30:00,47.86,48.03,47.86,47.95,51232.0,36.6883,36.8186,36.6883,36.7573,51232.0
2020-03-05 14:35:00,47.95,48.22,47.92,48.18,41833.0,36.7573,36.9642,36.7343,36.9336,41833.0
2020-03-05 14:40:00,48.17,48.24,48.12,48.16,38625.0,36.9259,36.9796,36.8876,36.9183,38625.0
2020-03-05 14:45:00,48.15,48.21,48.09,48.21,46699.0,36.9106,36.9566,36.8646,36.9566,46699.0
2020-03-05 14:50:00,48.22,48.27,48.1,48.11,40160.0,36.9642,37.0026,36.8723,36.8799,40160.0
2020-03-05 14:55:00,48.11,48.21,48.09,48.16,35784.0,36.8799,36.9566,36.8646,36.9183,35784.0
2020-03-05 15:00:00,48.16,48.16,48.03,48.06,31534.0,36.9183,36.9183,36.8186,36.8416,31534.0
2020-03-05 15:05:00,48.06,48.22,48.05,48.22,49495.0,36.8416,36.9642,36.8339,36.9642,49495.0
2020-03-05 15:10:00,48.21,48.28,48.05,48.1,84650.0,36.9566,37.0102,36.8339,36.8723,84650.0
2020-03-05 15:15:00,48.1,48.14,48.02,48.13,70130.0,36.8723,36.9029,36.8109,36.8953,70130.0
2020-03-05 15:20:00,48.12,48.2,48.09,48.12,65035.0,36.8876,36.9489,36.8646,36.8876,65035.0
2020-03-05 15:25:00,48.11,48.27,48.06,48.2,103828.0,36.8799,37.0026,36.8416,36.9489,103828.0
2020-03-05 15:30:00,48.21,48.58,48.17,48.5,116820.0,36.9566,37.2402,36.9259,37.1789,116820.0
2020-03-05 15:35:00,48.5,48.57,48.41,48.42,108944.0,37.1789,37.2326,37.1099,37.1176,108944.0
2020-03-05 15:40:00,48.42,48.56,48.3,48.51,112293.0,37.1176,37.2249,37.0256,37.1866,112293.0
2020-03-05 15:45:00,48.52,48.62,48.4,48.59,240471.0,37.1942,37.2709,37.1022,37.2479,240471.0
2020-03-05 15:50:00,48.59,48.87,48.58,48.71,385851.0,37.2479,37.4625,37.2402,37.3399,385851.0
2020-03-05 15:55:00,48.7,48.97,48.61,48.77,752804.0,37.3322,37.5392,37.2632,37.3859,752804.0
2020-03-06 09:30:00,47.25,48.22,47.18,47.67,306355.0,36.2207,36.9642,36.167,36.5426,306355.0
2020-03-06 09:35:00,47.65,48.39,47.65,48.32,177352.0,36.5273,37.0946,36.5273,37.0409,177352.0
2020-03-06 09:40:00,48.33,48.61,48.29,48.53,216948.0,37.0486,37.2632,37.0179,37.2019,216948.0
2020-03-06 09:45:00,48.53,48.56,48.29,48.34,217303.0,37.2019,37.2249,37.0179,37.0562,217303.0
2020-03-06 09:50:00,48.35,48.64,48.29,48.57,206438.0,37.0639,37.2862,37.0179,37.2326,206438.0
2020-03-06 09:55:00,48.56,49.06,48.54,48.9,182498.0,37.2249,37.6082,37.2096,37.4855,182498.0
2020-03-06 10:00:00,48.89,49.13,48.87,48.97,201749.0,37.4779,37.6618,37.4625,37.5392,201749.0
2020-03-06 10:05:00,48.98,49.26,48.98,49.18,199583.0,37.5468,37.7615,37.5468,37.7002,199583.0
2020-03-06 10:10:00,49.18,49.3,49.08,49.27,147307.0,37.7002,37.7922,37.6235,37.7692,147307.0
2020-03-06 10:15:00,49.26,49.49,49.24,49.44,160380.0,37.7615,37.9378,37.7462,37.8995,160380.0
2020-03-06 10:20:00,49.43,49.47,49.29,49.42,154652.0,37.8918,37.9225,37.7845,37.8841,154652.0
2020-03-06 10:25:00,49.43,49.96,49.42,49.79,289770.0,37.8918,38.2981,37.8841,38.1678,289770.0
2020-03-06 10:30:00,49.78,50.04,49.7,49.72,201970.0,38.1601,38.3594,38.0988,38.1141,201970.0
2020-03-06 10:35:00,49.71,49.97,49.6,49.94,119850.0,38.1064,38.3058,38.0221,38.2828,119850.0
2020-03-06 10:40:00,49.93,50.21,49.91,50.21,120667.0,38.2751,38.4897,38.2598,38.4897,120667.0
2020-03-06 10:45:00,50.21,50.52,50.17,50.49,175828.0,38.4897,38.7274,38.4591,38.7044,175828.0
2020-03-06 10:50:00,50.49,50.59,50.41,50.51,123763.0,38.7044,38.781,38.643,38.7197,123763.0
2020-03-06 10:55:00,50.5,50.55,50.27,50.47,108772.0,38.712,38.7504,38.5357,38.689,108772.0
2020-03-06 11:00:00,50.47,50.64,50.42,50.52,139535.0,38.689,38.8194,38.6507,38.7274,139535.0
2020-03-06 11:05:00,50.52,50.53,50.25,50.28,102924.0,38.7274,38.735,38.5204,38.5434,102924.0
2020-03-06 11:10:00,50.27,50.37,49.91,49.94,87019.0,38.5357,38.6124,38.2598,38.2828,87019.0
2020-03-06 11:15:00,49.95,50.08,49.92,50.01,108458.0,38.2904,38.3901,38.2674,38.3364,108458.0
2020-03-06 11:20:00,50.01,50.08,49.87,49.91,72720.0,38.3364,38.3901,38.2291,38.2598,72720.0
2020-03-06 11:25:00,49.9,49.99,49.75,49.84,128238.0,38.2521,38.3211,38.1371,38.2061,128238.0
2020-03-06 11:30:00,49.83,50.08,49.81,50.06,119221.0,38.1984,38.3901,38.1831,38.3747,119221.0
2020-03-06 11:35:00,50.06,50.23,50.04,50.22,66539.0,38.3747,38.5051,38.3594,38.4974,66539.0
2020-03-06 11:40:00,50.22,50.39,50.16,50.2,69630.0,38.4974,38.6277,38.4514,38.4821,69630.0
2020-03-06 11:45:00,50.21,50.24,50.14,50.19,52219.0,38.4897,38.5127,38.4361,38.4744,52219.0
2020-03-06 11:50:00,50.18,50.26,50.11,50.25,72099.0,38.4667,38.5281,38.4131,38.5204,72099.0
2020-03-06 11:55:00,50.24,50.35,50.21,50.34,75091.0,38.5127,38.5971,38.4897,38.5894,75091.0
2020-03-06 12:00:00,50.34,50.35,49.97,49.97,80796.0,38.5894,38.5971,38.3058,38.3058,80796.0
2020-03-06 12:05:00,49.96,49.96,49.81,49.88,86974.0,38.2981,38.2981,38.1831,38.2368,86974.0
2020-03-06 12:10:00,49.87,49.91,49.79,49.88,108990.0,38.2291,38.2598,38.1678,38.2368,108990.0
2020-03-06 12:15:00,49.88,49.95,49.77,49.78,106767.0,38.2368,38.2904,38.1524,38.1601,106767.0
2020-03-06 12:20:00,49.78,49.8,49.59,49.59,71595.0,38.1601,38.1754,38.0145,38.0145,71595.0
2020-03-06 12:25:00,49.59,49.7,49.58,49.64,50454.0,38.0145,38.0988,38.0068,38.0528,50454.0
2020-03-06 12:30:00,49.64,49.86,49.62,49.84,65337.0,38.0528,38.2214,38.0375,38.2061,65337.0
2020-03-06 12:35:00,49.84,50.05,49.8,49.94,94805.0,38.2061,38.3671,38.1754,38.2828,94805.0
2020-03-06 12:40:00,49.94,50.09,49.89,50.07,53208.0,38.2828,38.3977,38.2444,38.3824,53208.0
2020-03-06 12:45:00,50.07,50.13,49.98,49.99,70579.0,38.3824,38.4284,38.3134,38.3211,70579.0
2020-03-06 12:50:00,49.98,50.02,49.9,49.96,54579.0,38.3134,38.3441,38.2521,38.2981,54579.0
2020-03-06 12:55:00,49.97,50.17,49.97,50.14,60303.0,38.3058,38.4591,38.3058,38.4361,60303.0
2020-03-06 13:00:00,50.13,50.28,50.12,50.28,79667.0,38.4284,38.5434,38.4207,38.5434,79667.0
2020-03-06 13:05:00,50.28,50.38,50.26,50.29,64328.0,38.5434,38.6201,38.5281,38.5511,64328.0
2020-03-06 13:10:00,50.29,50.32,50.18,50.18,53375.0,38.5511,38.5741,38.4667,38.4667,53375.0
2020-03-06 13:15:00,50.2,50.29,50.18,50.27,26306.0,38.4821,38.5511,38.4667,38.5357,26306.0
2020-03-06 13:20:00,50.27,50.51,50.27,50.42,75919.0,38.5357,38.7197,38.5357,38.6507,75919.0
2020-03-06 13:25:00,50.42,50.43,50.26,50.29,65543.0,38.6507,38.6584,38.5281,38.5511,65543.0
2020-03-06 13:30:00,50.3,50.41,50.27,50.3,56480.0,38.5587,38.643,38.5357,38.5587,56480.0
2020-03-06 13:35:00,50.3,50.35,50.22,50.31,79122.0,38.5587,38.5971,38.4974,38.5664,79122.0
2020-03-06 13:40:00,50.31,50.37,50.27,50.28,54796.0,38.5664,38.6124,38.5357,38.5434,54796.0
2020-03-06 13:45:00,50.28,50.29,50.23,50.25,73162.0,38.5434,38.5511,38.5051,38.5204,73162.0
2020-03-06 13:50:00,50.24,50.3,50.05,50.05,64996.0,38.5127,38.5587,38.3671,38.3671,64996.0
2020-03-06 13:55:00,50.08,50.11,50.01,50.05,58270.0,38.3901,38.4131,38.3364,38.3671,58270.0
2020-03-06 14:00:00,50.04,50.04,49.93,50.04,78875.0,38.3594,38.3594,38.2751,38.3594,78875.0
2020-03-06 14:05:00,50.04,50.1,50.01,50.08,54400.0,38.3594,38.4054,38.3364,38.3901,54400.0
2020-03-06 14:10:00,50.07,50.15,50.05,50.1,43774.0,38.3824,38.4437,38.3671,38.4054,43774.0
2020-03-06 14:15:00,50.09,50.1,50.02,50.04,54006.0,38.3977,38.4054,38.3441,38.3594,54006.0
2020-03-06 14:20:00,50.05,50.05,49.95,50.02,61604.0,38.3671,38.3671,38.2904,38.3441,61604.0
2020-03-06 14:25:00,50.04,50.1,50.0,50.01,55534.0,38.3594,38.4054,38.3288,38.3364,55534.0
2020-03-06 14:30:00,50.01,50.06,49.77,49.8,60992.0,38.3364,38.3747,38.1524,38.1754,60992.0
2020-03-06 14:35:00,49.81,49.82,49.66,49.67,65882.0,38.1831,38.1908,38.0681,38.0758,65882.0
2020-03-06 14:40:00,49.68,49.75,49.62,49.68,61255.0,38.0834,38.1371,38.0375,38.0834,61255.0
2020-03-06 14:45:00,49.68,49.79,49.57,49.57,71791.0,38.0834,38.1678,37.9991,37.9991,71791.0
2020-03-06 14:50:00,49.57,49.59,49.51,49.57,61866.0,37.9991,38.0145,37.9531,37.9991,61866.0
2020-03-06 14:55:00,49.57,49.64,49.53,49.54,89872.0,37.9991,38.0528,37.9685,37.9761,89872.0
2020-03-06 15:00:00,49.53,49.62,49.46,49.48,72533.0,37.9685,38.0375,37.9148,37.9301,72533.0
2020-03-06 15:05:00,49.48,49.55,49.45,49.52,113281.0,37.9301,37.9838,37.9071,37.9608,113281.0
2020-03-06 15:10:00,49.52,49.69,49.52,49.58,134121.0,37.9608,38.0911,37.9608,38.0068,134121.0
2020-03-06 15:15:00,49.59,49.84,49.58,49.83,100770.0,38.0145,38.2061,38.0068,38.1984,100770.0
2020-03-06 15:20:00,49.84,49.93,49.75,49.93,107491.0,38.2061,38.2751,38.1371,38.2751,107491.0
2020-03-06 15:25:00,49.92,49.97,49.76,49.8,104982.0,38.2674,38.3058,38.1448,38.1754,104982.0
2020-03-06 15:30:00,49.79,50.2,49.71,50.13,180959.0,38.1678,38.4821,38.1064,38.4284,180959.0
2020-03-06 15:35:00,50.12,50.3,50.01,50.06,196484.0,38.4207,38.5587,38.3364,38.3747,196484.0
2020-03-06 15:40:00,50.07,50.38,50.03,50.35,155317.0,38.3824,38.6201,38.3518,38.5971,155317.0
2020-03-06 15:45:00,50.35,50.48,50.25,50.38,232969.0,38.5971,38.6967,38.5204,38.6201,232969.0
2020-03-06 15:50:00,50.38,50.68,50.37,50.5,390065.0,38.6201,38.85,38.6124,38.712,390065.0
2020-03-06 15:55:00,50.49,50.84,50.48,50.51,816156.0,38.7044,38.9727,38.6967,38.7197,816156.0
2020-03-09 09:30:00,48.03,49.76,48.0,49.5,286094.0,36.8186,38.1448,36.7956,37.9455,286094.0
2020-03-09 09:35:00,49.5,49.5,49.5,49.5,0.0,37.9455,37.9455,37.9455,37.9455,0.0
2020-03-09 09:40:00,49.5,49.5,49.5,49.5,0.0,37.9455,37.9455,37.9455,37.9455,0.0
2020-03-09 09:45:00,49.01,49.34,49.01,49.08,12927.0,37.5698,37.8228,37.5698,37.6235,12927.0
2020-03-09 09:50:00,49.31,49.33,48.23,48.94,114846.0,37.7998,37.8151,36.9719,37.5162,114846.0
2020-03-09 09:55:00,48.92,49.39,48.55,49.32,343279.0,37.5009,37.8611,37.2172,37.8075,343279.0
2020-03-09 10:00:00,49.3,49.7,49.07,49.21,199889.0,37.7922,38.0988,37.6158,37.7232,199889.0
2020-03-09 10:05:00,49.22,49.88,49.19,49.7,122861.0,37.7308,38.2368,37.7078,38.0988,122861.0
2020-03-09 10:10:00,49.72,49.72,49.26,49.34,124532.0,38.1141,38.1141,37.7615,37.8228,124532.0
2020-03-09 10:15:00,49.34,49.53,49.2,49.41,150080.0,37.8228,37.9685,37.7155,37.8765,150080.0
2020-03-09 10:20:00,49.41,49.47,49.16,49.26,115548.0,37.8765,37.9225,37.6848,37.7615,115548.0
2020-03-09 10:25:00,49.27,49.49,49.04,49.13,128311.0,37.7692,37.9378,37.5928,37.6618,128311.0
2020-03-09 10:30:00,49.12,49.38,49.08,49.33,91312.0,37.6542,37.8535,37.6235,37.8151,91312.0
2020-03-09 10:35:00,49.35,49.35,49.12,49.29,99953.0,37.8305,37.8305,37.6542,37.7845,99953.0
2020-03-09 10:40:00,49.29,49.47,49.27,49.28,95330.0,37.7845,37.9225,37.7692,37.7768,95330.0
2020-03-09 10:45:00,49.31,49.31,49.12,49.25,116481.0,37.7998,37.7998,37.6542,37.7538,116481.0
2020-03-09 10:50:00,49.24,49.25,48.71,48.73,137600.0,37.7462,37.7538,37.3399,37.3552,137600.0
2020-03-09 10:55:00,48.73,48.85,48.49,48.85,112553.0,37.3552,37.4472,37.1712,37.4472,112553.0
2020-03-09 11:00:00,48.81,48.85,48.49,48.51,137386.0,37.4165,37.4472,37.1712,37.1866,137386.0
2020-03-09 11:05:00,48.5,48.87,48.44,48.86,113351.0,37.1789,37.4625,37.1329,37.4549,113351.0
2020-03-09 11:10:00,48.86,49.13,48.86,49.1,58567.0,37.4549,37.6618,37.4549,37.6388,58567.0
2020-03-09 11:15:00,49.08,49.39,49.07,49.34,90142.0,37.6235,37.8611,37.6158,37.8228,90142.0
2020-03-09 11:20:00,49.33,49.47,49.26,49.47,70522.0,37.8151,37.9225,37.7615,37.9225,70522.0
2020-03-09 11:25:00,49.48,49.63,49.39,49.51,76997.0,37.9301,38.0451,37.8611,37.9531,76997.0
2020-03-09 11:30:00,49.49,49.57,49.3,49.56,81917.0,37.9378,37.9991,37.7922,37.9915,81917.0
2020-03-09 11:35:00,49.54,50.07,49.54,50.06,115353.0,37.9761,38.3824,37.9761,38.3747,115353.0
2020-03-09 11:40:00,50.07,50.48,50.06,50.46,112226.0,38.3824,38.6967,38.3747,38.6814,112226.0
2020-03-09 11:45:00,50.45,50.65,50.4,50.58,99238.0,38.6737,38.827,38.6354,38.7734,99238.0
2020-03-09 11:50:00,50.63,50.63,50.3,50.46,80069.0,38.8117,38.8117,38.5587,38.6814,80069.0
2020-03-09 11:55:00,50.46,50.53,50.35,50.41,77687.0,38.6814,38.735,38.5971,38.643,77687.0
2020-03-09 12:00:00,50.41,50.41,49.99,50.09,84281.0,38.643,38.643,38.3211,38.3977,84281.0
2020-03-09 12:05:00,50.09,50.66,50.06,50.63,97823.0,38.3977,38.8347,38.3747,38.8117,97823.0
2020-03-09 12:10:00,50.63,50.78,50.44,50.47,73483.0,38.8117,38.9267,38.666,38.689,73483.0
2020-03-09 12:15:00,50.48,50.53,50.17,50.2,61236.0,38.6967,38.735,38.4591,38.4821,61236.0
2020-03-09 12:20:00,50.2,50.27,50.04,50.08,77238.0,38.4821,38.5357,38.3594,38.3901,77238.0
2020-03-09 12:25:00,50.08,50.08,49.84,49.84,60120.0,38.3901,38.3901,38.2061,38.2061,60120.0
2020-03-09 12:30:00,49.82,49.89,49.55,49.58,78345.0,38.1908,38.2444,37.9838,38.0068,78345.0
2020-03-09 12:35:00,49.58,49.66,49.4,49.62,96618.0,38.0068,38.0681,37.8688,38.0375,96618.0
2020-03-09 12:40:00,49.62,49.72,49.32,49.4,87821.0,38.0375,38.1141,37.8075,37.8688,87821.0
2020-03-09 12:45:00,49.4,49.48,49.24,49.34,73210.0,37.8688,37.9301,37.7462,37.8228,73210.0
2020-03-09 12:50:00,49.35,49.52,49.32,49.44,62871.0,37.8305,37.9608,37.8075,37.8995,62871.0
2020-03-09 12:55:00,49.44,49.51,49.23,49.31,60580.0,37.8995,37.9531,37.7385,37.7998,60580.0
2020-03-09 13:00:00,49.31,49.44,49.15,49.15,98455.0,37.7998,37.8995,37.6772,37.6772,98455.0
2020-03-09 13:05:00,49.15,49.2,48.9,49.14,102317.0,37.6772,37.7155,37.4855,37.6695,102317.0
2020-03-09 13:10:00,49.12,49.36,49.06,49.34,97446.0,37.6542,37.8381,37.6082,37.8228,97446.0
2020-03-09 13:15:00,49.34,49.34,49.01,49.07,85853.0,37.8228,37.8228,37.5698,37.6158,85853.0
2020-03-09 13:20:00,49.08,49.1,48.89,49.01,106955.0,37.6235,37.6388,37.4779,37.5698,106955.0
2020-03-09 13:25:00,49.02,49.05,48.82,48.88,91211.0,37.5775,37.6005,37.4242,37.4702,91211.0
2020-03-09 13:30:00,48.89,48.92,48.54,48.54,96706.0,37.4779,37.5009,37.2096,37.2096,96706.0
2020-03-09 13:35:00,48.54,48.59,48.5,48.51,113915.0,37.2096,37.2479,37.1789,37.1866,113915.0
2020-03-09 13:40:00,48.5,48.52,48.2,48.29,132061.0,37.1789,37.1942,36.9489,37.0179,132061.0
2020-03-09 13:45:00,48.29,48.5,48.26,48.45,155074.0,37.0179,37.1789,36.9949,37.1406,155074.0
2020-03-09 13:50:00,48.45,48.46,48.18,48.2,79457.0,37.1406,37.1482,36.9336,36.9489,79457.0
2020-03-09 13:55:00,48.2,48.37,48.16,48.31,90163.0,36.9489,37.0792,36.9183,37.0332,90163.0
2020-03-09 14:00:00,48.32,48.43,48.26,48.3,105720.0,37.0409,37.1252,36.9949,37.0256,105720.0
2020-03-09 14:05:00,48.3,48.45,48.2,48.24,93035.0,37.0256,37.1406,36.9489,36.9796,93035.0
2020-03-09 14:10:00,48.25,48.72,48.21,48.71,99747.0,36.9872,37.3475,36.9566,37.3399,99747.0
2020-03-09 14:15:00,48.73,49.12,48.72,48.74,90598.0,37.3552,37.6542,37.3475,37.3629,90598.0
2020-03-09 14:20:00,48.75,48.84,48.52,48.55,121418.0,37.3705,37.4395,37.1942,37.2172,121418.0
2020-03-09 14:25:00,48.55,48.55,48.37,48.38,83539.0,37.2172,37.2172,37.0792,37.0869,83539.0
2020-03-09 14:30:00,48.38,48.45,48.25,48.32,156908.0,37.0869,37.1406,36.9872,37.0409,156908.0
2020-03-09 14:35:00,48.32,48.64,48.2,48.54,121214.0,37.0409,37.2862,36.9489,37.2096,121214.0
2020-03-09 14:40:00,48.53,48.55,48.31,48.37,91812.0,37.2019,37.2172,37.0332,37.0792,91812.0
2020-03-09 14:45:00,48.38,48.72,48.33,48.51,110562.0,37.0869,37.3475,37.0486,37.1866,110562.0
2020-03-09 14:50:00,48.51,48.99,48.5,48.94,129974.0,37.1866,37.5545,37.1789,37.5162,129974.0
2020-03-09 14:55:00,48.94,49.27,48.91,49.0,155981.0,37.5162,37.7692,37.4932,37.5622,155981.0
2020-03-09 15:00:00,49.0,49.39,48.98,49.34,149555.0,37.5622,37.8611,37.5468,37.8228,149555.0
2020-03-09 15:05:00,49.33,49.44,49.18,49.24,100731.0,37.8151,37.8995,37.7002,37.7462,100731.0
2020-03-09 15:10:00,49.24,49.25,49.15,49.16,129605.0,37.7462,37.7538,37.6772,37.6848,129605.0
2020-03-09 15:15:00,49.16,49.35,49.06,49.08,138958.0,37.6848,37.8305,37.6082,37.6235,138958.0
2020-03-09 15:20:00,49.07,49.33,48.98,49.3,139626.0,37.6158,37.8151,37.5468,37.7922,139626.0
2020-03-09 15:25:00,49.33,49.59,49.3,49.36,148392.0,37.8151,38.0145,37.7922,37.8381,148392.0
2020-03-09 15:30:00,49.34,49.37,49.16,49.25,182499.0,37.8228,37.8458,37.6848,37.7538,182499.0
2020-03-09 15:35:00,49.25,49.43,49.17,49.36,186840.0,37.7538,37.8918,37.6925,37.8381,186840.0
2020-03-09 15:40:00,49.38,49.41,49.02,49.08,198475.0,37.8535,37.8765,37.5775,37.6235,198475.0
2020-03-09 15:45:00,49.08,49.31,48.94,49.12,249710.0,37.6235,37.7998,37.5162,37.6542,249710.0
2020-03-09 15:50:00,49.12,49.12,48.78,48.96,475017.0,37.6542,37.6542,37.3935,37.5315,475017.0
2020-03-09 15:55:00,48.94,49.07,48.36,48.42,834335.0,37.5162,37.6158,37.0716,37.1176,834335.0
2020-03-10 09:30:00,49.49,50.49,49.44,50.21,280657.0,37.9378,38.7044,37.8995,38.4897,280657.0
2020-03-10 09:35:00,50.22,50.24,49.96,50.08,111842.0,38.4974,38.5127,38.2981,38.3901,111842.0
2020-03-10 09:40:00,50.09,50.16,49.62,49.68,163369.0,38.3977,38.4514,38.0375,38.0834,163369.0
2020-03-10 09:45:00,49.67,49.86,49.58,49.83,113634.0,38.0758,38.2214,38.0068,38.1984,113634.0
2020-03-10 09:50:00,49.82,49.93,49.64,49.84,57996.0,38.1908,38.2751,38.0528,38.2061,57996.0
2020-03-10 09:55:00,49.82,50.09,49.78,49.89,89500.0,38.1908,38.3977,38.1601,38.2444,89500.0
2020-03-10 10:00:00,49.88,49.99,49.75,49.91,77414.0,38.2368,38.3211,38.1371,38.2598,77414.0
2020-03-10 10:05:00,49.91,50.02,49.76,50.0,76996.0,38.2598,38.3441,38.1448,38.3288,76996.0
2020-03-10 10:10:00,50.0,50.04,49.71,49.71,94467.0,38.3288,38.3594,38.1064,38.1064,94467.0
2020-03-10 10:15:00,49.72,49.72,49.44,49.47,92232.0,38.1141,38.1141,37.8995,37.9225,92232.0
2020-03-10 10:20:00,49.47,49.58,49.19,49.19,158173.0,37.9225,38.0068,37.7078,37.7078,158173.0
2020-03-10 10:25:00,49.18,49.18,48.75,48.79,133363.0,37.7002,37.7002,37.3705,37.4012,133363.0
2020-03-10 10:30:00,48.78,48.8,48.49,48.64,106179.0,37.3935,37.4089,37.1712,37.2862,106179.0
2020-03-10 10:35:00,48.63,48.74,48.47,48.49,96874.0,37.2785,37.3629,37.1559,37.1712,96874.0
2020-03-10 10:40:00,48.5,48.53,48.27,48.38,73046.0,37.1789,37.2019,37.0026,37.0869,73046.0
2020-03-10 10:45:00,48.36,48.45,48.01,48.02,78132.0,37.0716,37.1406,36.8033,36.8109,78132.0
2020-03-10 10:50:00,48.01,48.1,47.85,47.86,73731.0,36.8033,36.8723,36.6806,36.6883,73731.0
2020-03-10 10:55:00,47.88,48.1,47.86,48.02,86394.0,36.7036,36.8723,36.6883,36.8109,86394.0
2020-03-10 11:00:00,48.04,48.27,47.94,48.21,64226.0,36.8263,37.0026,36.7496,36.9566,64226.0
2020-03-10 11:05:00,48.22,48.43,48.17,48.35,63069.0,36.9642,37.1252,36.9259,37.0639,63069.0
2020-03-10 11:10:00,48.35,48.37,47.89,47.9,138851.0,37.0639,37.0792,36.7113,36.7189,138851.0
2020-03-10 11:15:00,47.9,47.92,47.64,47.69,106184.0,36.7189,36.7343,36.5196,36.558,106184.0
2020-03-10 11:20:00,47.71,47.75,47.36,47.36,94756.0,36.5733,36.604,36.305,36.305,94756.0
2020-03-10 11:25:00,47.36,47.48,47.1,47.18,175563.0,36.305,36.397,36.1057,36.167,175563.0
2020-03-10 11:30:00,47.14,47.29,46.85,47.07,155504.0,36.1363,36.2513,35.914,36.0827,155504.0
2020-03-10 11:35:00,47.06,47.31,47.01,47.27,61558.0,36.075,36.2667,36.0367,36.236,61558.0
2020-03-10 11:40:00,47.29,47.36,47.03,47.34,126843.0,36.2513,36.305,36.052,36.2897,126843.0
2020-03-10 11:45:00,47.33,47.51,47.26,47.45,84022.0,36.282,36.42,36.2283,36.374,84022.0
2020-03-10 11:50:00,47.46,47.5,47.12,47.24,63830.0,36.3817,36.4123,36.121,36.213,63830.0
2020-03-10 11:55:00,47.24,47.45,47.17,47.33,51154.0,36.213,36.374,36.1593,36.282,51154.0
2020-03-10 12:00:00,47.34,47.77,47.34,47.57,72120.0,36.2897,36.6193,36.2897,36.466,72120.0
2020-03-10 12:05:00,47.58,47.63,47.36,47.59,109306.0,36.4736,36.512,36.305,36.4813,109306.0
2020-03-10 12:10:00,47.61,47.91,47.61,47.82,52569.0,36.4966,36.7266,36.4966,36.6576,52569.0
2020-03-10 12:15:00,47.84,47.97,47.69,47.73,81028.0,36.673,36.7726,36.558,36.5886,81028.0
2020-03-10 12:20:00,47.73,47.75,47.45,47.62,83952.0,36.5886,36.604,36.374,36.5043,83952.0
2020-03-10 12:25:00,47.62,47.74,47.39,47.44,70479.0,36.5043,36.5963,36.328,36.3663,70479.0
2020-03-10 12:30:00,47.42,47.43,47.08,47.18,47898.0,36.351,36.3587,36.0904,36.167,47898.0
2020-03-10 12:35:00,47.16,47.48,47.09,47.44,47378.0,36.1517,36.397,36.098,36.3663,47378.0
2020-03-10 12:40:00,47.46,47.67,47.31,47.66,77594.0,36.3817,36.5426,36.2667,36.535,77594.0
2020-03-10 12:45:00,47.65,47.67,47.38,47.41,76251.0,36.5273,36.5426,36.3203,36.3433,76251.0
2020-03-10 12:50:00,47.39,47.54,47.32,47.5,106882.0,36.328,36.443,36.2743,36.4123,106882.0
2020-03-10 12:55:00,47.5,47.53,47.41,47.43,107821.0,36.4123,36.4353,36.3433,36.3587,107821.0
2020-03-10 13:00:00,47.42,47.43,47.16,47.33,62829.0,36.351,36.3587,36.1517,36.282,62829.0
2020-03-10 13:05:00,47.34,47.74,47.21,47.72,57556.0,36.2897,36.5963,36.19,36.581,57556.0
2020-03-10 13:10:00,47.73,47.77,47.55,47.64,44521.0,36.5886,36.6193,36.4506,36.5196,44521.0
2020-03-10 13:15:00,47.65,47.72,47.43,47.67,58067.0,36.5273,36.581,36.3587,36.5426,58067.0
2020-03-10 13:20:00,47.65,47.8,47.63,47.69,53382.0,36.5273,36.6423,36.512,36.558,53382.0
2020-03-10 13:25:00,47.69,47.69,47.44,47.58,56947.0,36.558,36.558,36.3663,36.4736,56947.0
2020-03-10 13:30:00,47.57,47.64,47.3,47.57,76553.0,36.466,36.5196,36.259,36.466,76553.0
2020-03-10 13:35:00,47.6,47.6,47.23,47.35,56775.0,36.489,36.489,36.2053,36.2973,56775.0
2020-03-10 13:40:00,47.38,47.47,47.19,47.27,42058.0,36.3203,36.3893,36.1747,36.236,42058.0
2020-03-10 13:45:00,47.26,47.28,46.96,47.01,59421.0,36.2283,36.2437,35.9984,36.0367,59421.0
2020-03-10 13:50:00,47.02,47.11,46.91,46.92,52899.0,36.0444,36.1134,35.96,35.9677,52899.0
2020-03-10 13:55:00,46.92,47.07,46.88,46.99,48685.0,35.9677,36.0827,35.937,36.0214,48685.0
2020-03-10 14:00:00,46.96,47.15,46.87,47.12,54109.0,35.9984,36.144,35.9294,36.121,54109.0
2020-03-10 14:05:00,47.11,47.32,46.99,47.28,66366.0,36.1134,36.2743,36.0214,36.2437,66366.0
2020-03-10 14:10:00,47.28,47.52,47.22,47.5,62408.0,36.2437,36.4276,36.1977,36.4123,62408.0
2020-03-10 14:15:00,47.5,47.6,47.43,47.52,110262.0,36.4123,36.489,36.3587,36.4276,110262.0
2020-03-10 14:20:00,47.52,47.65,47.4,47.41,71781.0,36.4276,36.5273,36.3357,36.3433,71781.0
2020-03-10 14:25:00,47.42,47.9,47.42,47.81,83993.0,36.351,36.7189,36.351,36.65,83993.0
2020-03-10 14:30:00,47.81,47.97,47.73,47.91,92155.0,36.65,36.7726,36.5886,36.7266,92155.0
2020-03-10 14:35:00,47.91,48.05,47.86,47.91,85212.0,36.7266,36.8339,36.6883,36.7266,85212.0
2020-03-10 14:40:00,47.9,48.33,47.86,48.25,108509.0,36.7189,37.0486,36.6883,36.9872,108509.0
2020-03-10 14:45:00,48.24,48.46,48.18,48.36,109867.0,36.9796,37.1482,36.9336,37.0716,109867.0
2020-03-10 14:50:00,48.36,48.37,48.11,48.28,102512.0,37.0716,37.0792,36.8799,37.0102,102512.0
2020-03-10 14:55:00,48.3,48.39,48.06,48.36,139285.0,37.0256,37.0946,36.8416,37.0716,139285.0
2020-03-10 15:00:00,48.37,48.66,48.32,48.66,156830.0,37.0792,37.3015,37.0409,37.3015,156830.0
2020-03-10 15:05:00,48.66,48.72,48.48,48.51,111646.0,37.3015,37.3475,37.1636,37.1866,111646.0
2020-03-10 15:10:00,48.52,48.71,48.51,48.61,61184.0,37.1942,37.3399,37.1866,37.2632,61184.0
2020-03-10 15:15:00,48.62,48.93,48.46,48.86,94995.0,37.2709,37.5085,37.1482,37.4549,94995.0
2020-03-10 15:20:00,48.85,48.93,48.73,48.74,125005.0,37.4472,37.5085,37.3552,37.3629,125005.0
2020-03-10 15:25:00,48.74,48.74,48.42,48.42,120726.0,37.3629,37.3629,37.1176,37.1176,120726.0
2020-03-10 15:30:00,48.43,48.57,48.17,48.31,151860.0,37.1252,37.2326,36.9259,37.0332,151860.0
2020-03-10 15:35:00,48.29,48.72,48.27,48.71,145248.0,37.0179,37.3475,37.0026,37.3399,145248.0
2020-03-10 15:40:00,48.7,48.77,48.56,48.57,150277.0,37.3322,37.3859,37.2249,37.2326,150277.0
2020-03-10 15:45:00,48.59,48.92,48.57,48.86,206382.0,37.2479,37.5009,37.2326,37.4549,206382.0
2020-03-10 15:50:00,48.85,49.18,48.84,49.15,329671.0,37.4472,37.7002,37.4395,37.6772,329671.0
2020-03-10 15:55:00,49.15,49.22,48.98,49.21,602372.0,37.6772,37.7308,37.5468,37.7232,602372.0
2020-03-11 09:30:00,48.23,48.55,47.85,48.44,205534.0,36.9719,37.2172,36.6806,37.1329,205534.0
2020-03-11 09:35:00,48.43,48.66,48.25,48.47,75178.0,37.1252,37.3015,36.9872,37.1559,75178.0
2020-03-11 09:40:00,48.46,48.56,47.87,47.92,100952.0,37.1482,37.2249,36.6959,36.7343,100952.0
2020-03-11 09:45:00,47.93,47.97,47.76,47.82,78128.0,36.7419,36.7726,36.6116,36.6576,78128.0
2020-03-11 09:50:00,47.8,48.0,47.64,47.8,84643.0,36.6423,36.7956,36.5196,36.6423,84643.0
2020-03-11 09:55:00,47.77,48.07,47.7,47.85,52510.0,36.6193,36.8493,36.5656,36.6806,52510.0
2020-03-11 10:00:00,47.88,48.02,47.71,47.89,38058.0,36.7036,36.8109,36.5733,36.7113,38058.0
2020-03-11 10:05:00,47.88,48.25,47.78,48.2,49266.0,36.7036,36.9872,36.627,36.9489,49266.0
2020-03-11 10:10:00,48.2,48.24,48.07,48.15,51039.0,36.9489,36.9796,36.8493,36.9106,51039.0
2020-03-11 10:15:00,48.12,48.12,47.89,47.91,49983.0,36.8876,36.8876,36.7113,36.7266,49983.0
2020-03-11 10:20:00,47.91,47.94,47.56,47.59,62127.0,36.7266,36.7496,36.4583,36.4813,62127.0
2020-03-11 10:25:00,47.59,47.71,47.44,47.48,72493.0,36.4813,36.5733,36.3663,36.397,72493.0
2020-03-11 10:30:00,47.47,47.7,47.44,47.68,44081.0,36.3893,36.5656,36.3663,36.5503,44081.0
2020-03-11 10:35:00,47.67,47.68,47.46,47.61,34866.0,36.5426,36.5503,36.3817,36.4966,34866.0
2020-03-11 10:40:00,47.6,47.76,47.5,47.5,51919.0,36.489,36.6116,36.4123,36.4123,51919.0
2020-03-11 10:45:00,47.5,47.8,47.36,47.36,78804.0,36.4123,36.6423,36.305,36.305,78804.0
2020-03-11 10:50:00,47.37,47.67,47.37,47.49,60945.0,36.3127,36.5426,36.3127,36.4047,60945.0
2020-03-11 10:55:00,47.49,47.7,47.33,47.61,55746.0,36.4047,36.5656,36.282,36.4966,55746.0
2020-03-11 11:00:00,47.61,47.66,47.35,47.38,59582.0,36.4966,36.535,36.2973,36.3203,59582.0
2020-03-11 11:05:00,47.39,47.44,47.13,47.32,55283.0,36.328,36.3663,36.1287,36.2743,55283.0
2020-03-11 11:10:00,47.33,47.4,47.19,47.19,43635.0,36.282,36.3357,36.1747,36.1747,43635.0
2020-03-11 11:15:00,47.17,47.19,47.0,47.02,53298.0,36.1593,36.1747,36.029,36.0444,53298.0
2020-03-11 11:20:00,47.02,47.07,46.95,46.98,59021.0,36.0444,36.0827,35.9907,36.0137,59021.0
2020-03-11 11:25:00,46.98,47.13,46.94,47.07,36188.0,36.0137,36.1287,35.983,36.0827,36188.0
2020-03-11 11:30:00,47.06,47.19,46.9,47.15,53381.0,36.075,36.1747,35.9524,36.144,53381.0
2020-03-11 11:35:00,47.15,47.3,47.08,47.25,30437.0,36.144,36.259,36.0904,36.2207,30437.0
2020-03-11 11:40:00,47.24,47.25,47.05,47.05,37654.0,36.213,36.2207,36.0674,36.0674,37654.0
2020-03-11 11:45:00,47.04,47.2,46.95,47.19,65456.0,36.0597,36.1823,35.9907,36.1747,65456.0
2020-03-11 11:50:00,47.2,47.27,46.95,46.98,48878.0,36.1823,36.236,35.9907,36.0137,48878.0
2020-03-11 11:55:00,46.98,47.07,46.92,47.06,56823.0,36.0137,36.0827,35.9677,36.075,56823.0
2020-03-11 12:00:00,47.04,47.15,46.88,47.14,46204.0,36.0597,36.144,35.937,36.1363,46204.0
2020-03-11 12:05:00,47.17,47.19,47.0,47.19,39649.0,36.1593,36.1747,36.029,36.1747,39649.0
2020-03-11 12:10:00,47.19,47.39,47.15,47.29,45874.0,36.1747,36.328,36.144,36.2513,45874.0
2020-03-11 12:15:00,47.3,47.46,47.23,47.39,55848.0,36.259,36.3817,36.2053,36.328,55848.0
2020-03-11 12:20:00,47.37,47.41,47.07,47.13,70682.0,36.3127,36.3433,36.0827,36.1287,70682.0
2020-03-11 12:25:00,47.11,47.14,46.93,46.96,82199.0,36.1134,36.1363,35.9754,35.9984,82199.0
2020-03-11 12:30:00,46.97,47.0,46.74,46.77,74116.0,36.006,36.029,35.8297,35.8527,74116.0
2020-03-11 12:35:00,46.77,46.81,46.64,46.67,46947.0,35.8527,35.8834,35.7531,35.7761,46947.0
2020-03-11 12:40:00,46.67,46.73,46.52,46.61,59562.0,35.7761,35.8221,35.6611,35.7301,59562.0
2020-03-11 12:45:00,46.61,46.88,46.61,46.85,85463.0,35.7301,35.937,35.7301,35.914,85463.0
2020-03-11 12:50:00,46.86,47.09,46.82,46.84,56028.0,35.9217,36.098,35.891,35.9064,56028.0
2020-03-11 12:55:00,46.83,46.94,46.72,46.88,51891.0,35.8987,35.983,35.8144,35.937,51891.0
2020-03-11 13:00:00,46.88,46.88,46.67,46.71,52400.0,35.937,35.937,35.7761,35.8067,52400.0
2020-03-11 13:05:00,46.71,46.86,46.69,46.82,43547.0,35.8067,35.9217,35.7914,35.891,43547.0
2020-03-11 13:10:00,46.82,46.93,46.8,46.86,50248.0,35.891,35.9754,35.8757,35.9217,50248.0
2020-03-11 13:15:00,46.87,47.02,46.85,46.98,50923.0,35.9294,36.0444,35.914,36.0137,50923.0
2020-03-11 13:20:00,46.98,47.08,46.81,46.84,36462.0,36.0137,36.0904,35.8834,35.9064,36462.0
2020-03-11 13:25:00,46.85,47.04,46.79,46.89,47919.0,35.914,36.0597,35.868,35.9447,47919.0
2020-03-11 13:30:00,46.9,46.98,46.7,46.7,44765.0,35.9524,36.0137,35.7991,35.7991,44765.0
2020-03-11 13:35:00,46.71,46.73,46.52,46.52,38610.0,35.8067,35.8221,35.6611,35.6611,38610.0
2020-03-11 13:40:00,46.52,46.57,46.42,46.46,76715.0,35.6611,35.6994,35.5844,35.6151,76715.0
2020-03-11 13:45:00,46.43,46.68,46.43,46.6,41775.0,35.5921,35.7837,35.5921,35.7224,41775.0
2020-03-11 13:50:00,46.58,46.59,46.39,46.44,60272.0,35.7071,35.7147,35.5614,35.5997,60272.0
2020-03-11 13:55:00,46.44,46.65,46.44,46.46,65748.0,35.5997,35.7607,35.5997,35.6151,65748.0
2020-03-11 14:00:00,46.46,46.53,46.22,46.29,67657.0,35.6151,35.6687,35.4311,35.4848,67657.0
2020-03-11 14:05:00,46.29,46.45,46.22,46.3,59193.0,35.4848,35.6074,35.4311,35.4924,59193.0
2020-03-11 14:10:00,46.3,46.31,46.18,46.2,29161.0,35.4924,35.5001,35.4004,35.4158,29161.0
2020-03-11 14:15:00,46.21,46.38,46.21,46.27,52983.0,35.4234,35.5538,35.4234,35.4694,52983.0
2020-03-11 14:20:00,46.27,46.41,46.27,46.38,44830.0,35.4694,35.5767,35.4694,35.5538,44830.0
2020-03-11 14:25:00,46.39,46.48,46.32,46.35,48957.0,35.5614,35.6304,35.5078,35.5308,48957.0
2020-03-11 14:30:00,46.34,46.56,46.28,46.33,74427.0,35.5231,35.6917,35.4771,35.5154,74427.0
2020-03-11 14:35:00,46.34,46.55,46.27,46.52,55049.0,35.5231,35.6841,35.4694,35.6611,55049.0
2020-03-11 14:40:00,46.52,46.78,46.26,46.27,111998.0,35.6611,35.8604,35.4618,35.4694,111998.0
2020-03-11 14:45:00,46.28,46.45,46.22,46.23,88705.0,35.4771,35.6074,35.4311,35.4388,88705.0
2020-03-11 14:50:00,46.22,46.37,46.1,46.19,65261.0,35.4311,35.5461,35.3391,35.4081,65261.0
2020-03-11 14:55:00,46.19,46.28,46.08,46.08,91846.0,35.4081,35.4771,35.3238,35.3238,91846.0
2020-03-11 15:00:00,46.08,46.19,45.8,45.85,81016.0,35.3238,35.4081,35.1091,35.1475,81016.0
2020-03-11 15:05:00,45.84,45.89,45.65,45.72,100573.0,35.1398,35.1781,34.9942,35.0478,100573.0
2020-03-11 15:10:00,45.72,45.92,45.56,45.57,96190.0,35.0478,35.2011,34.9252,34.9328,96190.0
2020-03-11 15:15:00,45.57,45.79,45.53,45.68,140827.0,34.9328,35.1015,34.9022,35.0171,140827.0
2020-03-11 15:20:00,45.67,45.72,45.47,45.55,131888.0,35.0095,35.0478,34.8562,34.9175,131888.0
2020-03-11 15:25:00,45.56,45.85,45.51,45.8,163880.0,34.9252,35.1475,34.8868,35.1091,163880.0
2020-03-11 15:30:00,45.79,46.13,45.71,45.99,216970.0,35.1015,35.3621,35.0401,35.2548,216970.0
2020-03-11 15:35:00,46.0,46.12,45.82,46.03,192855.0,35.2625,35.3544,35.1245,35.2855,192855.0
2020-03-11 15:40:00,46.04,46.13,45.79,45.84,199978.0,35.2931,35.3621,35.1015,35.1398,199978.0
2020-03-11 15:45:00,45.84,46.18,45.8,46.12,241083.0,35.1398,35.4004,35.1091,35.3544,241083.0
2020-03-11 15:50:00,46.12,46.32,45.82,46.07,337525.0,35.3544,35.5078,35.1245,35.3161,337525.0
2020-03-11 15:55:00,46.06,46.25,46.02,46.07,331200.0,35.3084,35.4541,35.2778,35.3161,331200.0
2020-03-12 09:30:00,43.79,43.93,43.15,43.16,331128.0,33.5683,33.6756,33.0777,33.0854,331128.0
2020-03-12 09:35:00,43.17,43.18,43.02,43.08,19608.0,33.093,33.1007,32.9781,33.0241,19608.0
2020-03-12 09:40:00,43.08,43.08,43.08,43.08,0.0,33.0241,33.0241,33.0241,33.0241,0.0
2020-03-12 09:45:00,43.08,43.08,43.08,43.08,0.0,33.0241,33.0241,33.0241,33.0241,0.0
2020-03-12 09:50:00,43.0,43.0,42.17,42.3,242758.0,32.9627,32.9627,32.3265,32.4261,242758.0
2020-03-12 09:55:00,42.31,43.15,42.18,42.99,132118.0,32.4338,33.0777,32.3341,32.9551,132118.0
2020-03-12 10:00:00,42.97,42.97,42.13,42.14,133652.0,32.9397,32.9397,32.2958,32.3035,133652.0
2020-03-12 10:05:00,42.16,42.46,42.05,42.1,150515.0,32.3188,32.5488,32.2345,32.2728,150515.0
2020-03-12 10:10:00,42.12,42.5,42.03,42.25,144450.0,32.2881,32.5794,32.2192,32.3878,144450.0
2020-03-12 10:15:00,42.26,42.63,42.25,42.61,206069.0,32.3955,32.6791,32.3878,32.6638,206069.0
2020-03-12 10:20:00,42.6,42.75,42.41,42.68,160854.0,32.6561,32.7711,32.5104,32.7174,160854.0
2020-03-12 10:25:00,42.68,42.89,42.22,42.22,140722.0,32.7174,32.8784,32.3648,32.3648,140722.0
2020-03-12 10:30:00,42.25,42.62,42.13,42.52,125120.0,32.3878,32.6714,32.2958,32.5948,125120.0
2020-03-12 10:35:00,42.52,42.87,42.47,42.71,118014.0,32.5948,32.8631,32.5564,32.7404,118014.0
2020-03-12 10:40:00,42.71,42.91,42.67,42.74,109385.0,32.7404,32.8937,32.7098,32.7634,109385.0
2020-03-12 10:45:00,42.78,42.9,42.56,42.63,128461.0,32.7941,32.8861,32.6254,32.6791,128461.0
2020-03-12 10:50:00,42.63,42.96,42.56,42.94,76401.0,32.6791,32.9321,32.6254,32.9167,76401.0
2020-03-12 10:55:00,42.92,42.92,42.44,42.46,116310.0,32.9014,32.9014,32.5334,32.5488,116310.0
2020-03-12 11:00:00,42.45,42.46,42.07,42.21,118196.0,32.5411,32.5488,32.2498,32.3571,118196.0
2020-03-12 11:05:00,42.19,42.21,41.9,42.06,158416.0,32.3418,32.3571,32.1195,32.2421,158416.0
2020-03-12 11:10:00,42.07,42.2,42.05,42.12,73915.0,32.2498,32.3495,32.2345,32.2881,73915.0
2020-03-12 11:15:00,42.1,42.3,41.69,41.92,152509.0,32.2728,32.4261,31.9585,32.1348,152509.0
2020-03-12 11:20:00,41.91,42.19,41.84,42.16,121608.0,32.1272,32.3418,32.0735,32.3188,121608.0
2020-03-12 11:25:00,42.17,42.24,42.0,42.08,92933.0,32.3265,32.3801,32.1962,32.2575,92933.0
2020-03-12 11:30:00,42.09,42.55,42.03,42.08,91889.0,32.2651,32.6178,32.2192,32.2575,91889.0
2020-03-12 11:35:00,42.09,42.27,41.79,41.85,74502.0,32.2651,32.4031,32.0352,32.0812,74502.0
2020-03-12 11:40:00,41.87,41.9,41.76,41.9,79841.0,32.0965,32.1195,32.0122,32.1195,79841.0
2020-03-12 11:45:00,41.88,41.92,41.71,41.76,67513.0,32.1042,32.1348,31.9738,32.0122,67513.0
2020-03-12 11:50:00,41.74,41.74,41.51,41.67,118876.0,31.9968,31.9968,31.8205,31.9432,118876.0
2020-03-12 11:55:00,41.69,42.07,41.68,41.93,94741.0,31.9585,32.2498,31.9508,32.1425,94741.0
2020-03-12 12:00:00,41.93,41.96,41.64,41.64,67372.0,32.1425,32.1655,31.9202,31.9202,67372.0
2020-03-12 12:05:00,41.65,41.68,41.36,41.4,81550.0,31.9279,31.9508,31.7055,31.7362,81550.0
2020-03-12 12:10:00,41.41,41.42,41.08,41.31,66528.0,31.7439,31.7515,31.4909,31.6672,66528.0
2020-03-12 12:15:00,41.31,41.43,41.14,41.21,58982.0,31.6672,31.7592,31.5369,31.5906,58982.0
2020-03-12 12:20:00,41.2,41.57,41.19,41.53,50211.0,31.5829,31.8665,31.5752,31.8359,50211.0
2020-03-12 12:25:00,41.52,41.65,41.42,41.49,61685.0,31.8282,31.9279,31.7515,31.8052,61685.0
2020-03-12 12:30:00,41.48,41.48,41.08,41.09,58724.0,31.7975,31.7975,31.4909,31.4986,58724.0
2020-03-12 12:35:00,41.09,41.16,41.01,41.03,45728.0,31.4986,31.5522,31.4372,31.4526,45728.0
2020-03-12 12:40:00,41.02,41.04,40.57,40.61,107043.0,31.4449,31.4602,31.1,31.1306,107043.0
2020-03-12 12:45:00,40.59,40.82,40.51,40.54,78112.0,31.1153,31.2916,31.054,31.077,78112.0
2020-03-12 12:50:00,40.55,41.58,40.53,41.3,134245.0,31.0846,31.8742,31.0693,31.6596,134245.0
2020-03-12 12:55:00,41.27,42.35,41.16,41.92,135538.0,31.6366,32.4645,31.5522,32.1348,135538.0
2020-03-12 13:00:00,41.93,42.91,41.55,42.82,108903.0,32.1425,32.8937,31.8512,32.8247,108903.0
2020-03-12 13:05:00,42.84,43.43,42.51,42.96,165956.0,32.8401,33.2924,32.5871,32.9321,165956.0
2020-03-12 13:10:00,42.98,43.08,42.28,42.67,85777.0,32.9474,33.0241,32.4108,32.7098,85777.0
2020-03-12 13:15:00,42.78,42.92,42.29,42.74,63100.0,32.7941,32.9014,32.4185,32.7634,63100.0
2020-03-12 13:20:00,42.66,42.86,42.41,42.55,50443.0,32.7021,32.8554,32.5104,32.6178,50443.0
2020-03-12 13:25:00,42.5,42.62,42.22,42.39,46536.0,32.5794,32.6714,32.3648,32.4951,46536.0
2020-03-12 13:30:00,42.4,42.61,42.12,42.15,54200.0,32.5028,32.6638,32.2881,32.3111,54200.0
2020-03-12 13:35:00,42.13,42.13,41.33,41.38,72763.0,32.2958,32.2958,31.6825,31.7209,72763.0
2020-03-12 13:40:00,41.36,41.57,41.27,41.55,48969.0,31.7055,31.8665,31.6366,31.8512,48969.0
2020-03-12 13:45:00,41.54,42.16,41.5,41.88,80564.0,31.8435,32.3188,31.8129,32.1042,80564.0
2020-03-12 13:50:00,41.99,42.07,41.57,41.7,37758.0,32.1885,32.2498,31.8665,31.9662,37758.0
2020-03-12 13:55:00,41.7,42.1,41.69,42.05,44673.0,31.9662,32.2728,31.9585,32.2345,44673.0
2020-03-12 14:00:00,42.03,42.18,41.62,41.8,46731.0,32.2192,32.3341,31.9049,32.0428,46731.0
2020-03-12 14:05:00,41.83,42.05,41.66,41.8,41872.0,32.0658,32.2345,31.9355,32.0428,41872.0
2020-03-12 14:10:00,41.85,41.89,41.37,41.51,86155.0,32.0812,32.1118,31.7132,31.8205,86155.0
2020-03-12 14:15:00,41.52,41.64,41.37,41.39,60243.0,31.8282,31.9202,31.7132,31.7285,60243.0
2020-03-12 14:20:00,41.4,41.49,41.12,41.17,42092.0,31.7362,31.8052,31.5216,31.5599,42092.0
2020-03-12 14:25:00,41.18,41.59,41.14,41.44,72301.0,31.5676,31.8819,31.5369,31.7669,72301.0
2020-03-12 14:30:00,41.44,41.49,41.13,41.18,83759.0,31.7669,31.8052,31.5292,31.5676,83759.0
2020-03-12 14:35:00,41.21,41.24,41.07,41.12,65984.0,31.5906,31.6136,31.4832,31.5216,65984.0
2020-03-12 14:40:00,41.11,41.36,41.1,41.22,65956.0,31.5139,31.7055,31.5062,31.5982,65956.0
2020-03-12 14:45:00,41.22,41.68,41.06,41.63,70218.0,31.5982,31.9508,31.4756,31.9125,70218.0
2020-03-12 14:50:00,41.63,41.75,41.2,41.27,71656.0,31.9125,32.0045,31.5829,31.6366,71656.0
2020-03-12 14:55:00,41.25,41.48,41.15,41.2,47836.0,31.6212,31.7975,31.5446,31.5829,47836.0
2020-03-12 15:00:00,41.2,41.33,41.19,41.23,48767.0,31.5829,31.6825,31.5752,31.6059,48767.0
2020-03-12 15:05:00,41.23,41.59,41.01,41.41,70425.0,31.6059,31.8819,31.4372,31.7439,70425.0
2020-03-12 15:10:00,41.41,41.72,41.19,41.25,104724.0,31.7439,31.9815,31.5752,31.6212,104724.0
2020-03-12 15:15:00,41.24,41.51,41.21,41.51,121657.0,31.6136,31.8205,31.5906,31.8205,121657.0
2020-03-12 15:20:00,41.5,41.67,41.33,41.42,98624.0,31.8129,31.9432,31.6825,31.7515,98624.0
2020-03-12 15:25:00,41.4,41.5,41.17,41.21,101408.0,31.7362,31.8129,31.5599,31.5906,101408.0
2020-03-12 15:30:00,41.2,41.58,41.19,41.34,156245.0,31.5829,31.8742,31.5752,31.6902,156245.0
2020-03-12 15:35:00,41.33,41.65,41.33,41.64,195873.0,31.6825,31.9279,31.6825,31.9202,195873.0
2020-03-12 15:40:00,41.64,41.98,41.52,41.57,162059.0,31.9202,32.1808,31.8282,31.8665,162059.0
2020-03-12 15:45:00,41.58,42.0,41.57,41.93,180481.0,31.8742,32.1962,31.8665,32.1425,180481.0
2020-03-12 15:50:00,41.94,42.21,41.75,41.76,292008.0,32.1502,32.3571,32.0045,32.0122,292008.0
2020-03-12 15:55:00,41.75,41.78,40.9,41.01,383201.0,32.0045,32.0275,31.3529,31.4372,383201.0
2020-03-13 09:30:00,42.72,43.19,42.31,42.45,291486.0,32.7481,33.1084,32.4338,32.5411,291486.0
2020-03-13 09:35:00,42.53,42.58,42.09,42.09,93767.0,32.6024,32.6408,32.2651,32.2651,93767.0
2020-03-13 09:40:00,42.04,42.07,41.48,41.72,83713.0,32.2268,32.2498,31.7975,31.9815,83713.0
2020-03-13 09:45:00,41.76,42.03,41.59,41.94,73298.0,32.0122,32.2192,31.8819,32.1502,73298.0
2020-03-13 09:50:00,41.95,42.09,41.71,41.71,94534.0,32.1578,32.2651,31.9738,31.9738,94534.0
2020-03-13 09:55:00,41.7,41.95,41.39,41.65,92285.0,31.9662,32.1578,31.7285,31.9279,92285.0
2020-03-13 10:00:00,41.56,41.98,41.34,41.9,84608.0,31.8589,32.1808,31.6902,32.1195,84608.0
2020-03-13 10:05:00,41.91,41.95,41.77,41.78,76788.0,32.1272,32.1578,32.0198,32.0275,76788.0
2020-03-13 10:10:00,41.79,42.13,41.54,42.04,123252.0,32.0352,32.2958,31.8435,32.2268,123252.0
2020-03-13 10:15:00,42.08,42.73,42.02,42.63,76141.0,32.2575,32.7558,32.2115,32.6791,76141.0
2020-03-13 10:20:00,42.65,43.0,42.56,42.91,93386.0,32.6944,32.9627,32.6254,32.8937,93386.0
2020-03-13 10:25:00,42.91,42.99,42.68,42.84,99136.0,32.8937,32.9551,32.7174,32.8401,99136.0
2020-03-13 10:30:00,42.84,42.89,42.66,42.75,58211.0,32.8401,32.8784,32.7021,32.7711,58211.0
2020-03-13 10:35:00,42.73,42.76,42.52,42.63,69929.0,32.7558,32.7788,32.5948,32.6791,69929.0
2020-03-13 10:40:00,42.67,42.73,42.49,42.55,75969.0,32.7098,32.7558,32.5718,32.6178,75969.0
2020-03-13 10:45:00,42.55,42.68,42.46,42.49,51288.0,32.6178,32.7174,32.5488,32.5718,51288.0
2020-03-13 10:50:00,42.5,42.6,42.39,42.45,49837.0,32.5794,32.6561,32.4951,32.5411,49837.0
2020-03-13 10:55:00,42.45,42.46,42.16,42.25,60433.0,32.5411,32.5488,32.3188,32.3878,60433.0
2020-03-13 11:00:00,42.28,42.73,42.28,42.71,76966.0,32.4108,32.7558,32.4108,32.7404,76966.0
2020-03-13 11:05:00,42.71,42.97,42.7,42.95,57557.0,32.7404,32.9397,32.7328,32.9244,57557.0
2020-03-13 11:10:00,42.94,43.02,42.71,42.98,101479.0,32.9167,32.9781,32.7404,32.9474,101479.0
2020-03-13 11:15:00,42.97,43.0,42.72,42.98,60526.0,32.9397,32.9627,32.7481,32.9474,60526.0
2020-03-13 11:20:00,42.98,43.15,42.84,42.86,82082.0,32.9474,33.0777,32.8401,32.8554,82082.0
2020-03-13 11:25:00,42.83,42.96,42.23,42.24,71522.0,32.8324,32.9321,32.3725,32.3801,71522.0
2020-03-13 11:30:00,42.23,42.36,41.91,41.99,96646.0,32.3725,32.4721,32.1272,32.1885,96646.0
2020-03-13 11:35:00,41.99,42.47,41.96,42.07,60322.0,32.1885,32.5564,32.1655,32.2498,60322.0
2020-03-13 11:40:00,42.07,42.58,42.02,42.44,97578.0,32.2498,32.6408,32.2115,32.5334,97578.0
2020-03-13 11:45:00,42.51,42.64,42.09,42.1,58753.0,32.5871,32.6868,32.2651,32.2728,58753.0
2020-03-13 11:50:00,42.11,42.46,42.1,42.41,55658.0,32.2805,32.5488,32.2728,32.5104,55658.0
2020-03-13 11:55:00,42.43,42.98,42.43,42.97,101196.0,32.5258,32.9474,32.5258,32.9397,101196.0
2020-03-13 12:00:00,42.97,43.16,42.81,42.89,109932.0,32.9397,33.0854,32.8171,32.8784,109932.0
2020-03-13 12:05:00,42.88,43.1,42.77,43.08,92660.0,32.8707,33.0394,32.7864,33.0241,92660.0
2020-03-13 12:10:00,43.08,43.23,42.91,43.2,56891.0,33.0241,33.139,32.8937,33.116,56891.0
2020-03-13 12:15:00,43.22,43.74,43.16,43.73,96789.0,33.1314,33.53,33.0854,33.5223,96789.0
2020-03-13 12:20:00,43.76,43.87,43.71,43.8,70593.0,33.5453,33.6296,33.507,33.576,70593.0
2020-03-13 12:25:00,43.75,43.94,43.66,43.77,103128.0,33.5377,33.6833,33.4687,33.553,103128.0
2020-03-13 12:30:00,43.78,43.96,43.52,43.76,111281.0,33.5607,33.6986,33.3613,33.5453,111281.0
2020-03-13 12:35:00,43.75,43.86,43.58,43.84,54403.0,33.5377,33.622,33.4073,33.6067,54403.0
2020-03-13 12:40:00,43.82,44.36,43.82,44.35,129415.0,33.5913,34.0053,33.5913,33.9976,129415.0
2020-03-13 12:45:00,44.36,44.83,44.33,44.7,137025.0,34.0053,34.3656,33.9823,34.2659,137025.0
2020-03-13 12:50:00,44.7,44.92,44.7,44.79,74931.0,34.2659,34.4346,34.2659,34.3349,74931.0
2020-03-13 12:55:00,44.8,44.83,44.58,44.64,58262.0,34.3426,34.3656,34.1739,34.2199,58262.0
2020-03-13 13:00:00,44.63,44.77,44.5,44.52,78446.0,34.2122,34.3196,34.1126,34.1279,78446.0
2020-03-13 13:05:00,44.51,44.66,44.49,44.53,64164.0,34.1203,34.2352,34.1049,34.1356,64164.0
2020-03-13 13:10:00,44.52,44.94,44.48,44.94,63406.0,34.1279,34.4499,34.0973,34.4499,63406.0
2020-03-13 13:15:00,44.95,45.05,44.72,45.03,68249.0,34.4575,34.5342,34.2812,34.5189,68249.0
2020-03-13 13:20:00,45.05,45.17,44.99,45.13,59148.0,34.5342,34.6262,34.4882,34.5955,59148.0
2020-03-13 13:25:00,45.08,45.24,45.08,45.22,65743.0,34.5572,34.6799,34.5572,34.6645,65743.0
2020-03-13 13:30:00,45.21,45.37,45.15,45.15,68984.0,34.6569,34.7795,34.6109,34.6109,68984.0
2020-03-13 13:35:00,45.16,45.18,44.93,45.12,110728.0,34.6185,34.6339,34.4422,34.5879,110728.0
2020-03-13 13:40:00,45.14,45.4,45.12,45.26,52448.0,34.6032,34.8025,34.5879,34.6952,52448.0
2020-03-13 13:45:00,45.27,45.48,45.27,45.47,45319.0,34.7029,34.8638,34.7029,34.8562,45319.0
2020-03-13 13:50:00,45.48,45.55,45.37,45.38,45040.0,34.8638,34.9175,34.7795,34.7872,45040.0
2020-03-13 13:55:00,45.39,45.4,45.16,45.23,52506.0,34.7948,34.8025,34.6185,34.6722,52506.0
2020-03-13 14:00:00,45.22,45.23,44.84,44.9,86825.0,34.6645,34.6722,34.3732,34.4192,86825.0
2020-03-13 14:05:00,44.88,44.96,44.5,44.59,67064.0,34.4039,34.4652,34.1126,34.1816,67064.0
2020-03-13 14:10:00,44.59,44.86,44.57,44.79,72569.0,34.1816,34.3886,34.1663,34.3349,72569.0
2020-03-13 14:15:00,44.79,44.82,44.64,44.67,66595.0,34.3349,34.3579,34.2199,34.2429,66595.0
2020-03-13 14:20:00,44.66,44.74,44.55,44.64,58861.0,34.2352,34.2966,34.1509,34.2199,58861.0
2020-03-13 14:25:00,44.64,44.64,44.48,44.5,105607.0,34.2199,34.2199,34.0973,34.1126,105607.0
2020-03-13 14:30:00,44.5,44.62,44.3,44.32,224698.0,34.1126,34.2046,33.9593,33.9746,224698.0
2020-03-13 14:35:00,44.35,44.41,43.91,43.95,71966.0,33.9976,34.0436,33.6603,33.691,71966.0
2020-03-13 14:40:00,43.97,44.24,43.83,44.19,74856.0,33.7063,33.9133,33.599,33.875,74856.0
2020-03-13 14:45:00,44.18,44.27,43.93,43.93,81569.0,33.8673,33.9363,33.6756,33.6756,81569.0
2020-03-13 14:50:00,43.91,44.13,43.76,43.98,75881.0,33.6603,33.829,33.5453,33.714,75881.0
2020-03-13 14:55:00,43.95,44.18,43.88,44.01,66794.0,33.691,33.8673,33.6373,33.737,66794.0
2020-03-13 15:00:00,43.97,44.1,43.58,43.62,140796.0,33.7063,33.806,33.4073,33.438,140796.0
2020-03-13 15:05:00,43.62,43.66,43.31,43.4,123682.0,33.438,33.4687,33.2004,33.2694,123682.0
2020-03-13 15:10:00,43.42,43.77,43.4,43.77,97566.0,33.2847,33.553,33.2694,33.553,97566.0
2020-03-13 15:15:00,43.8,44.02,43.75,43.89,70909.0,33.576,33.7446,33.5377,33.645,70909.0
2020-03-13 15:20:00,43.92,44.2,43.76,43.96,87171.0,33.668,33.8826,33.5453,33.6986,87171.0
2020-03-13 15:25:00,43.94,44.04,43.83,43.95,81248.0,33.6833,33.76,33.599,33.691,81248.0
2020-03-13 15:30:00,43.96,44.04,43.21,43.69,137096.0,33.6986,33.76,33.1237,33.4917,137096.0
2020-03-13 15:35:00,43.71,44.17,43.39,43.98,185865.0,33.507,33.8596,33.2617,33.714,185865.0
2020-03-13 15:40:00,43.98,44.24,43.76,44.08,170740.0,33.714,33.9133,33.5453,33.7906,170740.0
2020-03-13 15:45:00,44.08,44.75,44.08,44.67,268850.0,33.7906,34.3042,33.7906,34.2429,268850.0
2020-03-13 15:50:00,44.67,45.0,44.52,44.97,380159.0,34.2429,34.4959,34.1279,34.4729,380159.0
2020-03-13 15:55:00,44.97,46.31,44.66,46.19,807452.0,34.4729,35.5001,34.2352,35.4081,807452.0
2020-03-16 09:30:00,41.84,41.84,41.8,41.83,178512.0,32.0735,32.0735,32.0428,32.0658,178512.0
2020-03-16 09:35:00,41.83,41.83,41.83,41.83,0.0,32.0658,32.0658,32.0658,32.0658,0.0
2020-03-16 09:40:00,41.83,41.83,41.83,41.83,0.0,32.0658,32.0658,32.0658,32.0658,0.0
2020-03-16 09:45:00,41.5,42.78,41.5,42.65,151145.0,31.8129,32.7941,31.8129,32.6944,151145.0
2020-03-16 09:50:00,42.65,44.1,42.62,44.08,157580.0,32.6944,33.806,32.6714,33.7906,157580.0
2020-03-16 09:55:00,44.09,44.74,43.25,43.26,145047.0,33.7983,34.2966,33.1544,33.162,145047.0
2020-03-16 10:00:00,43.37,43.56,42.66,42.85,101527.0,33.2464,33.392,32.7021,32.8477,101527.0
2020-03-16 10:05:00,42.81,43.47,42.81,43.27,105561.0,32.8171,33.323,32.8171,33.1697,105561.0
2020-03-16 10:10:00,43.29,43.75,43.21,43.65,61765.0,33.185,33.5377,33.1237,33.461,61765.0
2020-03-16 10:15:00,43.67,43.72,43.25,43.33,95623.0,33.4763,33.5147,33.1544,33.2157,95623.0
2020-03-16 10:20:00,43.28,43.57,43.26,43.32,160443.0,33.1774,33.3997,33.162,33.208,160443.0
2020-03-16 10:25:00,43.34,44.08,43.31,43.93,117802.0,33.2234,33.7906,33.2004,33.6756,117802.0
2020-03-16 10:30:00,43.97,44.79,43.91,44.76,84923.0,33.7063,34.3349,33.6603,34.3119,84923.0
2020-03-16 10:35:00,44.75,45.43,44.73,45.43,97324.0,34.3042,34.8255,34.2889,34.8255,97324.0
2020-03-16 10:40:00,45.48,45.49,45.04,45.18,90725.0,34.8638,34.8715,34.5265,34.6339,90725.0
2020-03-16 10:45:00,45.16,45.49,45.13,45.37,86520.0,34.6185,34.8715,34.5955,34.7795,86520.0
2020-03-16 10:50:00,45.4,45.68,45.31,45.67,72926.0,34.8025,35.0171,34.7335,35.0095,72926.0
2020-03-16 10:55:00,45.66,45.95,45.38,45.84,115054.0,35.0018,35.2241,34.7872,35.1398,115054.0
2020-03-16 11:00:00,45.85,45.99,45.37,45.9,101215.0,35.1475,35.2548,34.7795,35.1858,101215.0
2020-03-16 11:05:00,45.89,46.39,45.77,46.35,97182.0,35.1781,35.5614,35.0861,35.5308,97182.0
2020-03-16 11:10:00,46.39,46.83,46.35,46.4,90577.0,35.5614,35.8987,35.5308,35.5691,90577.0
2020-03-16 11:15:00,46.45,47.46,46.41,47.39,93350.0,35.6074,36.3817,35.5767,36.328,93350.0
2020-03-16 11:20:00,47.42,47.86,47.41,47.82,110577.0,36.351,36.6883,36.3433,36.6576,110577.0
2020-03-16 11:25:00,47.82,47.82,47.18,47.47,81984.0,36.6576,36.6576,36.167,36.3893,81984.0
2020-03-16 11:30:00,47.48,47.53,46.74,46.78,57627.0,36.397,36.4353,35.8297,35.8604,57627.0
2020-03-16 11:35:00,46.79,47.16,46.66,46.87,67211.0,35.868,36.1517,35.7684,35.9294,67211.0
2020-03-16 11:40:00,46.84,47.09,46.48,46.78,62306.0,35.9064,36.098,35.6304,35.8604,62306.0
2020-03-16 11:45:00,46.78,47.17,46.77,47.15,50420.0,35.8604,36.1593,35.8527,36.144,50420.0
2020-03-16 11:50:00,47.17,47.29,46.99,47.05,91041.0,36.1593,36.2513,36.0214,36.0674,91041.0
2020-03-16 11:55:00,47.03,47.11,46.55,47.0,95847.0,36.052,36.1134,35.6841,36.029,95847.0
2020-03-16 12:00:00,46.96,47.32,46.73,47.31,96949.0,35.9984,36.2743,35.8221,36.2667,96949.0
2020-03-16 12:05:00,47.3,47.49,47.27,47.47,107227.0,36.259,36.4047,36.236,36.3893,107227.0
2020-03-16 12:10:00,47.46,47.64,47.33,47.43,216459.0,36.3817,36.5196,36.282,36.3587,216459.0
2020-03-16 12:15:00,47.42,47.58,47.23,47.27,85647.0,36.351,36.4736,36.2053,36.236,85647.0
2020-03-16 12:20:00,47.26,47.46,47.24,47.46,86151.0,36.2283,36.3817,36.213,36.3817,86151.0
2020-03-16 12:25:00,47.44,47.7,47.41,47.49,79601.0,36.3663,36.5656,36.3433,36.4047,79601.0
2020-03-16 12:30:00,47.49,47.69,47.44,47.53,89391.0,36.4047,36.558,36.3663,36.4353,89391.0
2020-03-16 12:35:00,47.51,47.97,47.5,47.94,96888.0,36.42,36.7726,36.4123,36.7496,96888.0
2020-03-16 12:40:00,47.93,48.03,47.69,47.8,108535.0,36.7419,36.8186,36.558,36.6423,108535.0
2020-03-16 12:45:00,47.79,47.87,47.47,47.48,62571.0,36.6346,36.6959,36.3893,36.397,62571.0
2020-03-16 12:50:00,47.44,47.46,46.68,46.82,63160.0,36.3663,36.3817,35.7837,35.891,63160.0
2020-03-16 12:55:00,46.82,47.32,46.75,47.24,53937.0,35.891,36.2743,35.8374,36.213,53937.0
2020-03-16 13:00:00,47.23,47.59,47.11,47.27,44982.0,36.2053,36.4813,36.1134,36.236,44982.0
2020-03-16 13:05:00,47.27,47.29,46.81,46.97,28540.0,36.236,36.2513,35.8834,36.006,28540.0
2020-03-16 13:10:00,46.93,47.68,46.91,47.6,38375.0,35.9754,36.5503,35.96,36.489,38375.0
2020-03-16 13:15:00,47.59,47.59,47.22,47.3,31273.0,36.4813,36.4813,36.1977,36.259,31273.0
2020-03-16 13:20:00,47.3,47.47,47.12,47.44,34085.0,36.259,36.3893,36.121,36.3663,34085.0
2020-03-16 13:25:00,47.43,47.52,47.29,47.45,50962.0,36.3587,36.4276,36.2513,36.374,50962.0
2020-03-16 13:30:00,47.44,47.45,47.02,47.16,40056.0,36.3663,36.374,36.0444,36.1517,40056.0
2020-03-16 13:35:00,47.17,47.45,46.99,47.3,44070.0,36.1593,36.374,36.0214,36.259,44070.0
2020-03-16 13:40:00,47.3,47.31,46.91,47.06,75297.0,36.259,36.2667,35.96,36.075,75297.0
2020-03-16 13:45:00,47.09,47.6,47.06,47.46,116122.0,36.098,36.489,36.075,36.3817,116122.0
2020-03-16 13:50:00,47.47,47.67,47.47,47.64,60355.0,36.3893,36.5426,36.3893,36.5196,60355.0
2020-03-16 13:55:00,47.64,47.91,47.62,47.65,80808.0,36.5196,36.7266,36.5043,36.5273,80808.0
2020-03-16 14:00:00,47.66,47.8,47.48,47.68,170820.0,36.535,36.6423,36.397,36.5503,170820.0
2020-03-16 14:05:00,47.68,47.78,47.5,47.6,119591.0,36.5503,36.627,36.4123,36.489,119591.0
2020-03-16 14:10:00,47.58,47.68,47.42,47.61,57251.0,36.4736,36.5503,36.351,36.4966,57251.0
2020-03-16 14:15:00,47.64,47.7,47.27,47.3,40009.0,36.5196,36.5656,36.236,36.259,40009.0
2020-03-16 14:20:00,47.28,47.37,47.03,47.05,63449.0,36.2437,36.3127,36.052,36.0674,63449.0
2020-03-16 14:25:00,47.05,47.1,46.93,47.03,121227.0,36.0674,36.1057,35.9754,36.052,121227.0
2020-03-16 14:30:00,47.05,47.89,47.01,47.87,90996.0,36.0674,36.7113,36.0367,36.6959,90996.0
2020-03-16 14:35:00,47.87,48.0,47.18,47.25,119504.0,36.6959,36.7956,36.167,36.2207,119504.0
2020-03-16 14:40:00,47.23,47.25,46.72,46.83,82301.0,36.2053,36.2207,35.8144,35.8987,82301.0
2020-03-16 14:45:00,46.85,46.95,46.5,46.63,76517.0,35.914,35.9907,35.6457,35.7454,76517.0
2020-03-16 14:50:00,46.64,46.97,46.54,46.74,84792.0,35.7531,36.006,35.6764,35.8297,84792.0
2020-03-16 14:55:00,46.71,47.13,46.5,47.05,142382.0,35.8067,36.1287,35.6457,36.0674,142382.0
2020-03-16 15:00:00,47.07,47.49,47.03,47.34,116479.0,36.0827,36.4047,36.052,36.2897,116479.0
2020-03-16 15:05:00,47.37,47.66,47.31,47.34,82486.0,36.3127,36.535,36.2667,36.2897,82486.0
2020-03-16 15:10:00,47.34,47.5,46.79,46.86,83307.0,36.2897,36.4123,35.868,35.9217,83307.0
2020-03-16 15:15:00,46.82,47.28,46.81,47.08,66915.0,35.891,36.2437,35.8834,36.0904,66915.0
2020-03-16 15:20:00,47.07,47.13,46.56,46.78,102846.0,36.0827,36.1287,35.6917,35.8604,102846.0
2020-03-16 15:25:00,46.79,46.93,46.01,46.12,100461.0,35.868,35.9754,35.2701,35.3544,100461.0
2020-03-16 15:30:00,46.08,46.12,45.51,45.93,121157.0,35.3238,35.3544,34.8868,35.2088,121157.0
2020-03-16 15:35:00,45.94,46.0,45.55,46.0,135915.0,35.2165,35.2625,34.9175,35.2625,135915.0
2020-03-16 15:40:00,46.0,47.29,45.87,47.29,175913.0,35.2625,36.2513,35.1628,36.2513,175913.0
2020-03-16 15:45:00,47.19,47.21,46.24,46.26,239389.0,36.1747,36.19,35.4464,35.4618,239389.0
2020-03-16 15:50:00,46.23,46.31,45.71,45.76,303039.0,35.4388,35.5001,35.0401,35.0785,303039.0
2020-03-16 15:55:00,45.76,45.76,43.92,45.07,681159.0,35.0785,35.0785,33.668,34.5495,681159.0
2020-03-17 09:30:00,46.18,46.42,45.05,45.22,167893.0,35.4004,35.5844,34.5342,34.6645,167893.0
2020-03-17 09:35:00,45.23,45.39,43.83,44.23,90711.0,34.6722,34.7948,33.599,33.9056,90711.0
2020-03-17 09:40:00,44.16,44.2,43.51,43.93,101723.0,33.852,33.8826,33.3537,33.6756,101723.0
2020-03-17 09:45:00,43.87,44.69,43.84,44.5,58451.0,33.6296,34.2582,33.6067,34.1126,58451.0
2020-03-17 09:50:00,44.54,45.36,44.43,45.01,66571.0,34.1433,34.7718,34.0589,34.5035,66571.0
2020-03-17 09:55:00,45.02,45.31,44.77,45.17,43597.0,34.5112,34.7335,34.3196,34.6262,43597.0
2020-03-17 10:00:00,45.12,45.72,44.72,45.69,102101.0,34.5879,35.0478,34.2812,35.0248,102101.0
2020-03-17 10:05:00,45.7,46.37,45.59,45.97,83345.0,35.0325,35.5461,34.9482,35.2395,83345.0
2020-03-17 10:10:00,45.9,46.29,45.83,45.92,70917.0,35.1858,35.4848,35.1321,35.2011,70917.0
2020-03-17 10:15:00,45.92,46.29,45.62,46.2,73003.0,35.2011,35.4848,34.9712,35.4158,73003.0
2020-03-17 10:20:00,46.21,47.18,46.21,46.77,188824.0,35.4234,36.167,35.4234,35.8527,188824.0
2020-03-17 10:25:00,46.77,47.47,46.77,47.22,99086.0,35.8527,36.3893,35.8527,36.1977,99086.0
2020-03-17 10:30:00,47.2,47.2,46.66,46.83,98815.0,36.1823,36.1823,35.7684,35.8987,98815.0
2020-03-17 10:35:00,46.82,47.29,46.63,47.02,70798.0,35.891,36.2513,35.7454,36.0444,70798.0
2020-03-17 10:40:00,47.0,47.23,46.83,47.08,60664.0,36.029,36.2053,35.8987,36.0904,60664.0
2020-03-17 10:45:00,47.12,47.25,46.55,46.75,59475.0,36.121,36.2207,35.6841,35.8374,59475.0
2020-03-17 10:50:00,46.73,46.82,46.35,46.61,69157.0,35.8221,35.891,35.5308,35.7301,69157.0
2020-03-17 10:55:00,46.65,47.04,46.51,46.94,78703.0,35.7607,36.0597,35.6534,35.983,78703.0
2020-03-17 11:00:00,46.94,47.25,46.91,47.12,73099.0,35.983,36.2207,35.96,36.121,73099.0
2020-03-17 11:05:00,47.12,47.65,47.11,47.61,71798.0,36.121,36.5273,36.1134,36.4966,71798.0
2020-03-17 11:10:00,47.62,48.01,47.48,47.99,90314.0,36.5043,36.8033,36.397,36.7879,90314.0
2020-03-17 11:15:00,47.98,48.14,47.55,48.12,105163.0,36.7803,36.9029,36.4506,36.8876,105163.0
2020-03-17 11:20:00,48.11,48.12,47.31,47.45,94127.0,36.8799,36.8876,36.2667,36.374,94127.0
2020-03-17 11:25:00,47.46,47.91,47.4,47.41,44905.0,36.3817,36.7266,36.3357,36.3433,44905.0
2020-03-17 11:30:00,47.41,47.79,47.33,47.69,59725.0,36.3433,36.6346,36.282,36.558,59725.0
2020-03-17 11:35:00,47.68,47.72,47.37,47.54,49611.0,36.5503,36.581,36.3127,36.443,49611.0
2020-03-17 11:40:00,47.52,48.04,47.52,47.98,62534.0,36.4276,36.8263,36.4276,36.7803,62534.0
2020-03-17 11:45:00,48.02,48.27,48.0,48.23,60927.0,36.8109,37.0026,36.7956,36.9719,60927.0
2020-03-17 11:50:00,48.15,48.26,47.98,48.15,46102.0,36.9106,36.9949,36.7803,36.9106,46102.0
2020-03-17 11:55:00,48.16,48.26,47.83,48.14,57811.0,36.9183,36.9949,36.6653,36.9029,57811.0
2020-03-17 12:00:00,48.15,48.18,47.78,47.88,67147.0,36.9106,36.9336,36.627,36.7036,67147.0
2020-03-17 12:05:00,47.91,48.4,47.85,48.39,88827.0,36.7266,37.1022,36.6806,37.0946,88827.0
2020-03-17 12:10:00,48.36,48.57,47.97,48.57,74542.0,37.0716,37.2326,36.7726,37.2326,74542.0
2020-03-17 12:15:00,48.58,48.58,47.76,47.96,86706.0,37.2402,37.2402,36.6116,36.7649,86706.0
2020-03-17 12:20:00,47.97,47.98,47.39,47.66,83777.0,36.7726,36.7803,36.328,36.535,83777.0
2020-03-17 12:25:00,47.65,47.7,47.42,47.52,51569.0,36.5273,36.5656,36.351,36.4276,51569.0
2020-03-17 12:30:00,47.55,47.7,47.23,47.37,64228.0,36.4506,36.5656,36.2053,36.3127,64228.0
2020-03-17 12:35:00,47.32,47.34,47.06,47.13,37791.0,36.2743,36.2897,36.075,36.1287,37791.0
2020-03-17 12:40:00,47.15,47.27,47.04,47.16,38857.0,36.144,36.236,36.0597,36.1517,38857.0
2020-03-17 12:45:00,47.18,47.24,47.03,47.18,38948.0,36.167,36.213,36.052,36.167,38948.0
2020-03-17 12:50:00,47.17,47.18,46.71,46.87,75478.0,36.1593,36.167,35.8067,35.9294,75478.0
2020-03-17 12:55:00,46.87,46.96,46.56,46.72,54638.0,35.9294,35.9984,35.6917,35.8144,54638.0
2020-03-17 13:00:00,46.78,47.04,46.64,46.68,48919.0,35.8604,36.0597,35.7531,35.7837,48919.0
2020-03-17 13:05:00,46.69,46.87,46.43,46.65,51050.0,35.7914,35.9294,35.5921,35.7607,51050.0
2020-03-17 13:10:00,46.62,46.65,46.18,46.2,42551.0,35.7377,35.7607,35.4004,35.4158,42551.0
2020-03-17 13:15:00,46.16,46.61,46.04,46.44,40852.0,35.3851,35.7301,35.2931,35.5997,40852.0
2020-03-17 13:20:00,46.38,46.88,46.35,46.72,34414.0,35.5538,35.937,35.5308,35.8144,34414.0
2020-03-17 13:25:00,46.76,46.97,46.61,46.85,29802.0,35.8451,36.006,35.7301,35.914,29802.0
2020-03-17 13:30:00,46.87,47.45,46.66,47.19,39425.0,35.9294,36.374,35.7684,36.1747,39425.0
2020-03-17 13:35:00,47.21,47.44,46.98,47.32,52441.0,36.19,36.3663,36.0137,36.2743,52441.0
2020-03-17 13:40:00,47.33,47.33,46.95,47.14,74741.0,36.282,36.282,35.9907,36.1363,74741.0
2020-03-17 13:45:00,47.1,47.4,47.07,47.23,55412.0,36.1057,36.3357,36.0827,36.2053,55412.0
2020-03-17 13:50:00,47.25,47.55,47.18,47.29,45652.0,36.2207,36.4506,36.167,36.2513,45652.0
2020-03-17 13:55:00,47.28,47.43,47.21,47.29,48513.0,36.2437,36.3587,36.19,36.2513,48513.0
2020-03-17 14:00:00,47.28,47.46,46.99,47.34,48081.0,36.2437,36.3817,36.0214,36.2897,48081.0
2020-03-17 14:05:00,47.32,47.86,47.3,47.79,38051.0,36.2743,36.6883,36.259,36.6346,38051.0
2020-03-17 14:10:00,47.81,47.87,47.58,47.69,42845.0,36.65,36.6959,36.4736,36.558,42845.0
2020-03-17 14:15:00,47.69,47.94,47.61,47.85,44576.0,36.558,36.7496,36.4966,36.6806,44576.0
2020-03-17 14:20:00,47.88,47.99,47.4,47.46,52198.0,36.7036,36.7879,36.3357,36.3817,52198.0
2020-03-17 14:25:00,47.46,47.97,47.33,47.88,47226.0,36.3817,36.7726,36.282,36.7036,47226.0
2020-03-17 14:30:00,47.88,48.12,47.84,47.93,74567.0,36.7036,36.8876,36.673,36.7419,74567.0
2020-03-17 14:35:00,47.91,48.14,47.67,47.98,74090.0,36.7266,36.9029,36.5426,36.7803,74090.0
2020-03-17 14:40:00,47.96,48.05,47.66,47.67,46575.0,36.7649,36.8339,36.535,36.5426,46575.0
2020-03-17 14:45:00,47.68,47.71,47.23,47.32,49601.0,36.5503,36.5733,36.2053,36.2743,49601.0
2020-03-17 14:50:00,47.26,47.41,46.98,47.06,53543.0,36.2283,36.3433,36.0137,36.075,53543.0
2020-03-17 14:55:00,47.08,47.53,47.08,47.49,51122.0,36.0904,36.4353,36.0904,36.4047,51122.0
2020-03-17 15:00:00,47.51,47.53,46.98,47.04,94799.0,36.42,36.4353,36.0137,36.0597,94799.0
2020-03-17 15:05:00,47.09,47.87,46.98,47.58,80087.0,36.098,36.6959,36.0137,36.4736,80087.0
2020-03-17 15:10:00,47.58,47.83,47.54,47.75,73586.0,36.4736,36.6653,36.443,36.604,73586.0
2020-03-17 15:15:00,47.75,47.86,47.63,47.74,88636.0,36.604,36.6883,36.512,36.5963,88636.0
2020-03-17 15:20:00,47.72,48.0,47.44,47.81,86810.0,36.581,36.7956,36.3663,36.65,86810.0
2020-03-17 15:25:00,47.83,47.83,47.44,47.53,73773.0,36.6653,36.6653,36.3663,36.4353,73773.0
2020-03-17 15:30:00,47.53,47.84,47.46,47.74,99457.0,36.4353,36.673,36.3817,36.5963,99457.0
2020-03-17 15:35:00,47.73,48.11,47.7,48.11,134951.0,36.5886,36.8799,36.5656,36.8799,134951.0
2020-03-17 15:40:00,48.09,48.49,48.03,48.42,147578.0,36.8646,37.1712,36.8186,37.1176,147578.0
2020-03-17 15:45:00,48.41,48.85,48.17,48.7,272423.0,37.1099,37.4472,36.9259,37.3322,272423.0
2020-03-17 15:50:00,48.62,48.73,48.22,48.63,238522.0,37.2709,37.3552,36.9642,37.2785,238522.0
2020-03-17 15:55:00,48.63,49.6,48.59,49.59,522232.0,37.2785,38.0221,37.2479,38.0145,522232.0
2020-03-18 09:30:00,46.7,49.83,46.7,49.23,303302.0,35.7991,38.1984,35.7991,37.7385,303302.0
2020-03-18 09:35:00,49.15,49.42,48.29,49.21,174361.0,37.6772,37.8841,37.0179,37.7232,174361.0
2020-03-18 09:40:00,49.21,49.22,48.64,48.91,167179.0,37.7232,37.7308,37.2862,37.4932,167179.0
2020-03-18 09:45:00,48.96,49.95,48.73,49.82,200333.0,37.5315,38.2904,37.3552,38.1908,200333.0
2020-03-18 09:50:00,49.85,50.79,49.76,50.74,287144.0,38.2138,38.9343,38.1448,38.896,287144.0
2020-03-18 09:55:00,50.76,51.71,50.72,51.53,273892.0,38.9114,39.6396,38.8807,39.5016,273892.0
2020-03-18 10:00:00,51.54,52.0,51.37,51.87,200614.0,39.5093,39.8619,39.379,39.7622,200614.0
2020-03-18 10:05:00,51.81,51.99,51.19,51.26,156631.0,39.7163,39.8542,39.241,39.2946,156631.0
2020-03-18 10:10:00,51.3,51.99,51.27,51.99,141020.0,39.3253,39.8542,39.3023,39.8542,141020.0
2020-03-18 10:15:00,51.99,52.55,51.97,52.22,199578.0,39.8542,40.2835,39.8389,40.0306,199578.0
2020-03-18 10:20:00,52.2,52.24,51.95,52.03,257497.0,40.0152,40.0459,39.8236,39.8849,257497.0
2020-03-18 10:25:00,52.01,52.24,52.0,52.19,225002.0,39.8696,40.0459,39.8619,40.0076,225002.0
2020-03-18 10:30:00,52.19,52.54,52.03,52.46,201335.0,40.0076,40.2759,39.8849,40.2145,201335.0
2020-03-18 10:35:00,52.48,52.69,52.17,52.59,172123.0,40.2299,40.3908,39.9922,40.3142,172123.0
2020-03-18 10:40:00,52.57,52.98,52.51,52.65,324665.0,40.2989,40.6131,40.2529,40.3602,324665.0
2020-03-18 10:45:00,52.66,52.7,51.91,52.06,310459.0,40.3678,40.3985,39.7929,39.9079,310459.0
2020-03-18 10:50:00,52.08,52.16,51.81,52.01,138811.0,39.9232,39.9846,39.7163,39.8696,138811.0
2020-03-18 10:55:00,51.98,52.68,51.91,52.62,120356.0,39.8466,40.3832,39.7929,40.3372,120356.0
2020-03-18 11:00:00,52.57,52.73,52.18,52.38,169713.0,40.2989,40.4215,39.9999,40.1532,169713.0
2020-03-18 11:05:00,52.35,52.49,51.91,51.95,91625.0,40.1302,40.2375,39.7929,39.8236,91625.0
2020-03-18 11:10:00,51.97,52.0,51.33,51.8,93910.0,39.8389,39.8619,39.3483,39.7086,93910.0
2020-03-18 11:15:00,51.83,52.1,51.71,52.1,150531.0,39.7316,39.9386,39.6396,39.9386,150531.0
2020-03-18 11:20:00,52.12,52.42,51.92,52.08,115678.0,39.9539,40.1839,39.8006,39.9232,115678.0
2020-03-18 11:25:00,52.01,52.15,51.64,51.75,74250.0,39.8696,39.9769,39.5859,39.6703,74250.0
2020-03-18 11:30:00,51.85,52.24,51.59,52.17,84744.0,39.7469,40.0459,39.5476,39.9922,84744.0
2020-03-18 11:35:00,52.2,52.46,52.03,52.03,108884.0,40.0152,40.2145,39.8849,39.8849,108884.0
2020-03-18 11:40:00,52.05,52.24,51.92,52.09,152811.0,39.9002,40.0459,39.8006,39.9309,152811.0
2020-03-18 11:45:00,52.06,52.4,51.9,51.9,163713.0,39.9079,40.1685,39.7852,39.7852,163713.0
2020-03-18 11:50:00,51.92,52.22,51.8,52.06,133557.0,39.8006,40.0306,39.7086,39.9079,133557.0
2020-03-18 11:55:00,52.07,52.37,52.05,52.14,145249.0,39.9156,40.1455,39.9002,39.9692,145249.0
2020-03-18 12:00:00,52.13,52.13,51.79,51.83,111996.0,39.9616,39.9616,39.7009,39.7316,111996.0
2020-03-18 12:05:00,51.81,52.18,51.76,51.93,170640.0,39.7163,39.9999,39.6779,39.8082,170640.0
2020-03-18 12:10:00,51.99,52.22,51.84,51.84,150035.0,39.8542,40.0306,39.7393,39.7393,150035.0
2020-03-18 12:15:00,51.86,52.2,51.82,52.05,101767.0,39.7546,40.0152,39.7239,39.9002,101767.0
2020-03-18 12:20:00,52.02,52.06,51.84,51.97,115210.0,39.8772,39.9079,39.7393,39.8389,115210.0
2020-03-18 12:25:00,51.93,52.03,51.46,51.51,198311.0,39.8082,39.8849,39.448,39.4863,198311.0
2020-03-18 12:30:00,51.54,51.72,51.11,51.7,95985.0,39.5093,39.6473,39.1797,39.6319,95985.0
2020-03-18 12:35:00,51.69,52.0,51.52,51.89,120403.0,39.6243,39.8619,39.4939,39.7776,120403.0
2020-03-18 12:40:00,51.88,52.03,51.66,51.94,124088.0,39.7699,39.8849,39.6013,39.8159,124088.0
2020-03-18 12:45:00,51.94,52.0,51.51,51.93,119405.0,39.8159,39.8619,39.4863,39.8082,119405.0
2020-03-18 12:50:00,51.93,52.13,51.86,51.97,175087.0,39.8082,39.9616,39.7546,39.8389,175087.0
2020-03-18 12:55:00,51.99,52.05,51.86,51.95,28497.0,39.8542,39.9002,39.7546,39.8236,28497.0
2020-03-18 13:00:00,51.95,51.95,51.95,51.95,0.0,39.8236,39.8236,39.8236,39.8236,0.0
2020-03-18 13:05:00,51.95,51.95,51.95,51.95,0.0,39.8236,39.8236,39.8236,39.8236,0.0
2020-03-18 13:10:00,51.42,51.98,51.25,51.71,93271.0,39.4173,39.8466,39.287,39.6396,93271.0
2020-03-18 13:15:00,51.72,52.16,51.71,52.09,155841.0,39.6473,39.9846,39.6396,39.9309,155841.0
2020-03-18 13:20:00,52.02,52.4,51.84,52.32,189415.0,39.8772,40.1685,39.7393,40.1072,189415.0
2020-03-18 13:25:00,52.33,52.44,52.01,52.3,160669.0,40.1149,40.1992,39.8696,40.0919,160669.0
2020-03-18 13:30:00,52.34,52.37,51.41,51.81,157849.0,40.1225,40.1455,39.4096,39.7163,157849.0
2020-03-18 13:35:00,51.81,52.06,51.4,51.92,213317.0,39.7163,39.9079,39.402,39.8006,213317.0
2020-03-18 13:40:00,51.91,52.13,51.37,51.54,207774.0,39.7929,39.9616,39.379,39.5093,207774.0
2020-03-18 13:45:00,51.55,51.73,51.34,51.65,180708.0,39.5169,39.6549,39.356,39.5936,180708.0
2020-03-18 13:50:00,51.65,51.77,51.33,51.6,153948.0,39.5936,39.6856,39.3483,39.5553,153948.0
2020-03-18 13:55:00,51.61,51.64,51.3,51.52,81587.0,39.5629,39.5859,39.3253,39.4939,81587.0
2020-03-18 14:00:00,51.55,52.06,51.55,51.75,121185.0,39.5169,39.9079,39.5169,39.6703,121185.0
2020-03-18 14:05:00,51.74,52.14,51.53,51.63,167110.0,39.6626,39.9692,39.5016,39.5783,167110.0
2020-03-18 14:10:00,51.68,51.73,51.37,51.49,116267.0,39.6166,39.6549,39.379,39.471,116267.0
2020-03-18 14:15:00,51.45,51.75,51.33,51.63,173009.0,39.4403,39.6703,39.3483,39.5783,173009.0
2020-03-18 14:20:00,51.63,51.72,51.36,51.4,124398.0,39.5783,39.6473,39.3713,39.402,124398.0
2020-03-18 14:25:00,51.4,51.63,51.23,51.52,193520.0,39.402,39.5783,39.2716,39.4939,193520.0
2020-03-18 14:30:00,51.5,51.9,51.29,51.44,126732.0,39.4786,39.7852,39.3176,39.4326,126732.0
2020-03-18 14:35:00,51.47,52.11,51.41,52.07,95428.0,39.4556,39.9462,39.4096,39.9156,95428.0
2020-03-18 14:40:00,52.08,52.11,51.15,51.48,138673.0,39.9232,39.9462,39.2103,39.4633,138673.0
2020-03-18 14:45:00,51.46,51.5,51.01,51.21,112669.0,39.448,39.4786,39.103,39.2563,112669.0
2020-03-18 14:50:00,51.18,51.37,50.81,51.18,126233.0,39.2333,39.379,38.9497,39.2333,126233.0
2020-03-18 14:55:00,51.19,51.39,50.82,51.03,133632.0,39.241,39.3943,38.9573,39.1183,133632.0
2020-03-18 15:00:00,51.01,51.62,50.95,51.23,116105.0,39.103,39.5706,39.057,39.2716,116105.0
2020-03-18 15:05:00,51.25,51.57,51.08,51.37,144297.0,39.287,39.5323,39.1567,39.379,144297.0
2020-03-18 15:10:00,51.39,51.89,51.39,51.85,121481.0,39.3943,39.7776,39.3943,39.7469,121481.0
2020-03-18 15:15:00,51.82,51.94,51.34,51.82,99359.0,39.7239,39.8159,39.356,39.7239,99359.0
2020-03-18 15:20:00,51.85,51.86,51.3,51.31,105385.0,39.7469,39.7546,39.3253,39.333,105385.0
2020-03-18 15:25:00,51.35,51.63,51.01,51.11,88833.0,39.3636,39.5783,39.103,39.1797,88833.0
2020-03-18 15:30:00,51.11,51.87,51.01,51.5,130213.0,39.1797,39.7622,39.103,39.4786,130213.0
2020-03-18 15:35:00,51.44,51.58,50.95,51.41,110355.0,39.4326,39.5399,39.057,39.4096,110355.0
2020-03-18 15:40:00,51.41,51.97,51.32,51.94,164033.0,39.4096,39.8389,39.3406,39.8159,164033.0
2020-03-18 15:45:00,51.9,51.98,51.38,51.82,221606.0,39.7852,39.8466,39.3866,39.7239,221606.0
2020-03-18 15:50:00,51.82,52.32,50.88,52.01,304412.0,39.7239,40.1072,39.0033,39.8696,304412.0
2020-03-18 15:55:00,52.01,53.0,51.64,52.95,726035.0,39.8696,40.6285,39.5859,40.5901,726035.0
2020-03-19 09:30:00,52.71,52.84,51.97,52.24,255202.0,40.4062,40.5058,39.8389,40.0459,255202.0
2020-03-19 09:35:00,52.27,53.86,52.27,53.71,155618.0,40.0689,41.2877,40.0689,41.1727,155618.0
2020-03-19 09:40:00,53.75,54.16,53.07,53.52,153228.0,41.2034,41.5177,40.6821,41.0271,153228.0
2020-03-19 09:45:00,53.59,54.23,53.46,53.73,108769.0,41.0808,41.5714,40.9811,41.1881,108769.0
2020-03-19 09:50:00,53.71,53.96,52.73,52.92,129843.0,41.1727,41.3644,40.4215,40.5672,129843.0
2020-03-19 09:55:00,52.91,53.22,51.9,52.0,105381.0,40.5595,40.7971,39.7852,39.8619,105381.0
2020-03-19 10:00:00,52.0,52.14,51.42,51.82,87790.0,39.8619,39.9692,39.4173,39.7239,87790.0
2020-03-19 10:05:00,51.87,52.34,51.78,52.29,82721.0,39.7622,40.1225,39.6933,40.0842,82721.0
2020-03-19 10:10:00,52.24,52.71,51.76,52.67,74012.0,40.0459,40.4062,39.6779,40.3755,74012.0
2020-03-19 10:15:00,52.72,52.95,51.31,51.4,97124.0,40.4138,40.5901,39.333,39.402,97124.0
2020-03-19 10:20:00,51.44,51.68,51.07,51.54,117505.0,39.4326,39.6166,39.149,39.5093,117505.0
2020-03-19 10:25:00,51.47,51.74,51.21,51.48,63249.0,39.4556,39.6626,39.2563,39.4633,63249.0
2020-03-19 10:30:00,51.52,51.53,50.9,51.25,63016.0,39.4939,39.5016,39.0187,39.287,63016.0
2020-03-19 10:35:00,51.3,51.4,50.52,50.68,75159.0,39.3253,39.402,38.7274,38.85,75159.0
2020-03-19 10:40:00,50.72,51.09,50.51,50.96,47652.0,38.8807,39.1643,38.7197,39.0647,47652.0
2020-03-19 10:45:00,50.9,51.03,50.52,50.79,50785.0,39.0187,39.1183,38.7274,38.9343,50785.0
2020-03-19 10:50:00,50.79,51.21,50.77,51.12,67916.0,38.9343,39.2563,38.919,39.1873,67916.0
2020-03-19 10:55:00,51.12,51.5,50.55,50.61,78381.0,39.1873,39.4786,38.7504,38.7964,78381.0
2020-03-19 11:00:00,50.6,50.74,50.23,50.39,96499.0,38.7887,38.896,38.5051,38.6277,96499.0
2020-03-19 11:05:00,50.39,50.58,50.07,50.16,72512.0,38.6277,38.7734,38.3824,38.4514,72512.0
2020-03-19 11:10:00,50.15,50.97,50.02,50.86,103443.0,38.4437,39.0723,38.3441,38.988,103443.0
2020-03-19 11:15:00,50.86,50.89,50.16,50.21,46589.0,38.988,39.011,38.4514,38.4897,46589.0
2020-03-19 11:20:00,50.2,50.42,50.02,50.3,68015.0,38.4821,38.6507,38.3441,38.5587,68015.0
2020-03-19 11:25:00,50.33,50.86,50.31,50.86,77733.0,38.5817,38.988,38.5664,38.988,77733.0
2020-03-19 11:30:00,50.82,50.82,49.91,50.33,103521.0,38.9573,38.9573,38.2598,38.5817,103521.0
2020-03-19 11:35:00,50.3,50.62,49.97,50.04,83698.0,38.5587,38.804,38.3058,38.3594,83698.0
2020-03-19 11:40:00,50.01,50.38,49.58,49.89,80531.0,38.3364,38.6201,38.0068,38.2444,80531.0
2020-03-19 11:45:00,49.86,49.99,49.63,49.82,83492.0,38.2214,38.3211,38.0451,38.1908,83492.0
2020-03-19 11:50:00,49.77,49.81,49.43,49.59,110823.0,38.1524,38.1831,37.8918,38.0145,110823.0
2020-03-19 11:55:00,49.62,49.62,48.7,48.84,93276.0,38.0375,38.0375,37.3322,37.4395,93276.0
2020-03-19 12:00:00,48.83,48.94,48.27,48.46,170231.0,37.4319,37.5162,37.0026,37.1482,170231.0
2020-03-19 12:05:00,48.45,48.92,48.01,48.04,163129.0,37.1406,37.5009,36.8033,36.8263,163129.0
2020-03-19 12:10:00,48.04,48.05,47.54,47.92,161552.0,36.8263,36.8339,36.443,36.7343,161552.0
2020-03-19 12:15:00,47.93,47.93,46.83,46.94,213148.0,36.7419,36.7419,35.8987,35.983,213148.0
2020-03-19 12:20:00,46.92,47.37,46.61,46.66,114945.0,35.9677,36.3127,35.7301,35.7684,114945.0
2020-03-19 12:25:00,46.66,47.85,46.58,47.84,119703.0,35.7684,36.6806,35.7071,36.673,119703.0
2020-03-19 12:30:00,47.81,48.53,47.79,48.53,131854.0,36.65,37.2019,36.6346,37.2019,131854.0
2020-03-19 12:35:00,48.5,49.48,48.49,49.34,110417.0,37.1789,37.9301,37.1712,37.8228,110417.0
2020-03-19 12:40:00,49.32,49.53,48.79,49.44,113444.0,37.8075,37.9685,37.4012,37.8995,113444.0
2020-03-19 12:45:00,49.39,49.52,49.16,49.18,117762.0,37.8611,37.9608,37.6848,37.7002,117762.0
2020-03-19 12:50:00,49.17,49.6,49.12,49.51,99977.0,37.6925,38.0221,37.6542,37.9531,99977.0
2020-03-19 12:55:00,49.49,49.56,49.34,49.43,58870.0,37.9378,37.9915,37.8228,37.8918,58870.0
2020-03-19 13:00:00,49.43,49.51,48.64,48.84,92194.0,37.8918,37.9531,37.2862,37.4395,92194.0
2020-03-19 13:05:00,48.91,49.52,48.86,49.29,74854.0,37.4932,37.9608,37.4549,37.7845,74854.0
2020-03-19 13:10:00,49.28,49.46,49.12,49.13,40164.0,37.7768,37.9148,37.6542,37.6618,40164.0
2020-03-19 13:15:00,49.1,49.12,48.47,48.84,77371.0,37.6388,37.6542,37.1559,37.4395,77371.0
2020-03-19 13:20:00,48.75,49.18,48.66,48.73,55516.0,37.3705,37.7002,37.3015,37.3552,55516.0
2020-03-19 13:25:00,48.69,48.74,48.03,48.06,59679.0,37.3245,37.3629,36.8186,36.8416,59679.0
2020-03-19 13:30:00,48.1,48.83,48.05,48.72,45909.0,36.8723,37.4319,36.8339,37.3475,45909.0
2020-03-19 13:35:00,48.72,48.79,48.49,48.49,32578.0,37.3475,37.4012,37.1712,37.1712,32578.0
2020-03-19 13:40:00,48.52,48.7,48.35,48.7,42021.0,37.1942,37.3322,37.0639,37.3322,42021.0
2020-03-19 13:45:00,48.62,48.87,48.36,48.44,62828.0,37.2709,37.4625,37.0716,37.1329,62828.0
2020-03-19 13:50:00,48.44,48.97,48.31,48.64,43074.0,37.1329,37.5392,37.0332,37.2862,43074.0
2020-03-19 13:55:00,48.63,48.82,48.16,48.26,56458.0,37.2785,37.4242,36.9183,36.9949,56458.0
2020-03-19 14:00:00,48.28,48.4,47.98,48.08,55023.0,37.0102,37.1022,36.7803,36.8569,55023.0
2020-03-19 14:05:00,48.09,48.27,47.88,47.89,65518.0,36.8646,37.0026,36.7036,36.7113,65518.0
2020-03-19 14:10:00,47.9,48.34,47.72,48.25,58010.0,36.7189,37.0562,36.581,36.9872,58010.0
2020-03-19 14:15:00,48.25,48.45,48.03,48.39,54527.0,36.9872,37.1406,36.8186,37.0946,54527.0
2020-03-19 14:20:00,48.32,48.32,47.89,47.97,66103.0,37.0409,37.0409,36.7113,36.7726,66103.0
2020-03-19 14:25:00,47.95,48.28,47.79,47.8,84964.0,36.7573,37.0102,36.6346,36.6423,84964.0
2020-03-19 14:30:00,47.86,48.16,47.81,47.95,75695.0,36.6883,36.9183,36.65,36.7573,75695.0
2020-03-19 14:35:00,47.96,48.35,47.94,48.21,62628.0,36.7649,37.0639,36.7496,36.9566,62628.0
2020-03-19 14:40:00,48.24,48.43,48.04,48.2,88004.0,36.9796,37.1252,36.8263,36.9489,88004.0
2020-03-19 14:45:00,48.13,48.21,47.79,47.99,71725.0,36.8953,36.9566,36.6346,36.7879,71725.0
2020-03-19 14:50:00,48.02,48.05,47.39,47.42,103863.0,36.8109,36.8339,36.328,36.351,103863.0
2020-03-19 14:55:00,47.48,47.76,47.45,47.65,73668.0,36.397,36.6116,36.374,36.5273,73668.0
2020-03-19 15:00:00,47.61,47.64,47.1,47.24,92297.0,36.4966,36.5196,36.1057,36.213,92297.0
2020-03-19 15:05:00,47.24,47.59,47.16,47.23,73237.0,36.213,36.4813,36.1517,36.2053,73237.0
2020-03-19 15:10:00,47.22,47.97,47.1,47.88,87408.0,36.1977,36.7726,36.1057,36.7036,87408.0
2020-03-19 15:15:00,47.89,48.06,47.24,47.44,91485.0,36.7113,36.8416,36.213,36.3663,91485.0
2020-03-19 15:20:00,47.41,47.65,47.11,47.57,91675.0,36.3433,36.5273,36.1134,36.466,91675.0
2020-03-19 15:25:00,47.53,47.79,47.29,47.31,134769.0,36.4353,36.6346,36.2513,36.2667,134769.0
2020-03-19 15:30:00,47.32,47.55,47.17,47.24,133431.0,36.2743,36.4506,36.1593,36.213,133431.0
2020-03-19 15:35:00,47.23,47.49,47.12,47.35,146087.0,36.2053,36.4047,36.121,36.2973,146087.0
2020-03-19 15:40:00,47.35,47.82,47.17,47.68,143968.0,36.2973,36.6576,36.1593,36.5503,143968.0
2020-03-19 15:45:00,47.68,48.29,47.34,48.28,182234.0,36.5503,37.0179,36.2897,37.0102,182234.0
2020-03-19 15:50:00,48.23,48.27,47.58,48.03,415405.0,36.9719,37.0026,36.4736,36.8186,415405.0
2020-03-19 15:55:00,48.04,48.78,47.98,48.54,431233.0,36.8263,37.3935,36.7803,37.2096,431233.0
2020-03-20 09:30:00,48.44,48.5,47.81,48.12,1347070.0,37.1329,37.1789,36.65,36.8876,1347070.0
2020-03-20 09:35:00,48.19,48.39,47.84,48.16,93537.0,36.9413,37.0946,36.673,36.9183,93537.0
2020-03-20 09:40:00,48.2,48.61,47.63,47.86,126155.0,36.9489,37.2632,36.512,36.6883,126155.0
2020-03-20 09:45:00,47.85,47.95,47.16,47.16,114179.0,36.6806,36.7573,36.1517,36.1517,114179.0
2020-03-20 09:50:00,47.15,47.56,47.07,47.22,90099.0,36.144,36.4583,36.0827,36.1977,90099.0
2020-03-20 09:55:00,47.2,47.41,47.03,47.16,84996.0,36.1823,36.3433,36.052,36.1517,84996.0
2020-03-20 10:00:00,47.15,48.09,47.09,48.02,127228.0,36.144,36.8646,36.098,36.8109,127228.0
2020-03-20 10:05:00,48.08,48.09,47.53,48.06,59074.0,36.8569,36.8646,36.4353,36.8416,59074.0
2020-03-20 10:10:00,48.01,48.19,47.36,47.43,64248.0,36.8033,36.9413,36.305,36.3587,64248.0
2020-03-20 10:15:00,47.47,47.62,47.22,47.34,65110.0,36.3893,36.5043,36.1977,36.2897,65110.0
2020-03-20 10:20:00,47.35,47.69,47.3,47.67,55049.0,36.2973,36.558,36.259,36.5426,55049.0
2020-03-20 10:25:00,47.71,47.97,47.69,47.88,55494.0,36.5733,36.7726,36.558,36.7036,55494.0
2020-03-20 10:30:00,47.88,48.15,47.87,48.06,55997.0,36.7036,36.9106,36.6959,36.8416,55997.0
2020-03-20 10:35:00,48.12,48.12,47.77,47.92,47752.0,36.8876,36.8876,36.6193,36.7343,47752.0
2020-03-20 10:40:00,47.9,48.0,47.61,47.64,56215.0,36.7189,36.7956,36.4966,36.5196,56215.0
2020-03-20 10:45:00,47.71,48.22,47.58,48.21,60661.0,36.5733,36.9642,36.4736,36.9566,60661.0
2020-03-20 10:50:00,48.19,48.29,48.01,48.11,44342.0,36.9413,37.0179,36.8033,36.8799,44342.0
2020-03-20 10:55:00,48.11,48.36,47.9,48.31,40793.0,36.8799,37.0716,36.7189,37.0332,40793.0
2020-03-20 11:00:00,48.29,48.31,47.8,47.85,42244.0,37.0179,37.0332,36.6423,36.6806,42244.0
2020-03-20 11:05:00,47.84,47.95,47.51,47.62,43608.0,36.673,36.7573,36.42,36.5043,43608.0
2020-03-20 11:10:00,47.61,47.73,47.21,47.21,34515.0,36.4966,36.5886,36.19,36.19,34515.0
2020-03-20 11:15:00,47.2,47.23,46.53,46.55,114053.0,36.1823,36.2053,35.6687,35.6841,114053.0
2020-03-20 11:20:00,46.54,46.56,46.1,46.21,120193.0,35.6764,35.6917,35.3391,35.4234,120193.0
2020-03-20 11:25:00,46.2,46.49,46.02,46.15,114354.0,35.4158,35.6381,35.2778,35.3774,114354.0
2020-03-20 11:30:00,46.14,46.34,45.95,46.02,96596.0,35.3698,35.5231,35.2241,35.2778,96596.0
2020-03-20 11:35:00,46.04,46.12,45.76,45.84,74646.0,35.2931,35.3544,35.0785,35.1398,74646.0
2020-03-20 11:40:00,45.81,46.19,45.78,46.0,58498.0,35.1168,35.4081,35.0938,35.2625,58498.0
2020-03-20 11:45:00,45.97,45.97,45.68,45.82,74026.0,35.2395,35.2395,35.0171,35.1245,74026.0
2020-03-20 11:50:00,45.81,46.04,45.66,45.74,97252.0,35.1168,35.2931,35.0018,35.0631,97252.0
2020-03-20 11:55:00,45.71,46.1,45.56,46.04,85448.0,35.0401,35.3391,34.9252,35.2931,85448.0
2020-03-20 12:00:00,46.05,46.17,45.58,45.6,82606.0,35.3008,35.3928,34.9405,34.9558,82606.0
2020-03-20 12:05:00,45.59,45.59,45.21,45.21,86929.0,34.9482,34.9482,34.6569,34.6569,86929.0
2020-03-20 12:10:00,45.24,45.45,45.08,45.14,62508.0,34.6799,34.8408,34.5572,34.6032,62508.0
2020-03-20 12:15:00,45.17,45.23,44.81,44.86,91929.0,34.6262,34.6722,34.3502,34.3886,91929.0
2020-03-20 12:20:00,44.86,44.97,44.65,44.7,99827.0,34.3886,34.4729,34.2276,34.2659,99827.0
2020-03-20 12:25:00,44.7,44.87,44.6,44.79,97503.0,34.2659,34.3962,34.1892,34.3349,97503.0
2020-03-20 12:30:00,44.8,44.89,44.6,44.75,151336.0,34.3426,34.4116,34.1892,34.3042,151336.0
2020-03-20 12:35:00,44.74,44.82,44.6,44.62,81802.0,34.2966,34.3579,34.1892,34.2046,81802.0
2020-03-20 12:40:00,44.61,44.83,44.6,44.66,111112.0,34.1969,34.3656,34.1892,34.2352,111112.0
2020-03-20 12:45:00,44.7,45.03,44.66,44.87,78606.0,34.2659,34.5189,34.2352,34.3962,78606.0
2020-03-20 12:50:00,44.9,45.33,44.89,45.3,75581.0,34.4192,34.7488,34.4116,34.7259,75581.0
2020-03-20 12:55:00,45.31,45.45,45.22,45.34,83407.0,34.7335,34.8408,34.6645,34.7565,83407.0
2020-03-20 13:00:00,45.31,45.5,45.06,45.07,78722.0,34.7335,34.8792,34.5419,34.5495,78722.0
2020-03-20 13:05:00,45.06,45.31,44.86,45.29,69699.0,34.5419,34.7335,34.3886,34.7182,69699.0
2020-03-20 13:10:00,45.31,45.63,45.27,45.29,67055.0,34.7335,34.9788,34.7029,34.7182,67055.0
2020-03-20 13:15:00,45.27,45.41,45.1,45.3,36092.0,34.7029,34.8102,34.5725,34.7259,36092.0
2020-03-20 13:20:00,45.31,45.48,45.2,45.29,49717.0,34.7335,34.8638,34.6492,34.7182,49717.0
2020-03-20 13:25:00,45.31,45.43,45.21,45.32,96530.0,34.7335,34.8255,34.6569,34.7412,96530.0
2020-03-20 13:30:00,45.35,45.83,45.35,45.6,59859.0,34.7642,35.1321,34.7642,34.9558,59859.0
2020-03-20 13:35:00,45.61,46.08,45.51,46.03,66153.0,34.9635,35.3238,34.8868,35.2855,66153.0
2020-03-20 13:40:00,46.02,46.94,45.96,46.94,82415.0,35.2778,35.983,35.2318,35.983,82415.0
2020-03-20 13:45:00,46.91,47.25,46.87,47.04,76939.0,35.96,36.2207,35.9294,36.0597,76939.0
2020-03-20 13:50:00,47.03,47.16,46.72,46.9,44452.0,36.052,36.1517,35.8144,35.9524,44452.0
2020-03-20 13:55:00,46.9,47.05,46.76,47.05,40133.0,35.9524,36.0674,35.8451,36.0674,40133.0
2020-03-20 14:00:00,47.06,47.49,47.05,47.47,77023.0,36.075,36.4047,36.0674,36.3893,77023.0
2020-03-20 14:05:00,47.47,47.8,47.39,47.41,75689.0,36.3893,36.6423,36.328,36.3433,75689.0
2020-03-20 14:10:00,47.48,47.48,46.92,47.02,48184.0,36.397,36.397,35.9677,36.0444,48184.0
2020-03-20 14:15:00,47.0,47.14,46.84,46.93,42766.0,36.029,36.1363,35.9064,35.9754,42766.0
2020-03-20 14:20:00,46.88,47.12,46.6,46.64,59186.0,35.937,36.121,35.7224,35.7531,59186.0
2020-03-20 14:25:00,46.66,46.69,46.41,46.46,55755.0,35.7684,35.7914,35.5767,35.6151,55755.0
2020-03-20 14:30:00,46.5,46.8,46.5,46.57,40129.0,35.6457,35.8757,35.6457,35.6994,40129.0
2020-03-20 14:35:00,46.61,46.77,46.38,46.71,31980.0,35.7301,35.8527,35.5538,35.8067,31980.0
2020-03-20 14:40:00,46.71,46.82,46.46,46.68,71880.0,35.8067,35.891,35.6151,35.7837,71880.0
2020-03-20 14:45:00,46.7,47.0,46.69,46.77,42796.0,35.7991,36.029,35.7914,35.8527,42796.0
2020-03-20 14:50:00,46.8,47.0,46.48,46.52,57704.0,35.8757,36.029,35.6304,35.6611,57704.0
2020-03-20 14:55:00,46.52,46.61,46.27,46.54,50975.0,35.6611,35.7301,35.4694,35.6764,50975.0
2020-03-20 15:00:00,46.53,46.8,46.24,46.36,79189.0,35.6687,35.8757,35.4464,35.5384,79189.0
2020-03-20 15:05:00,46.38,46.74,46.38,46.61,34849.0,35.5538,35.8297,35.5538,35.7301,34849.0
2020-03-20 15:10:00,46.59,46.95,46.49,46.79,55927.0,35.7147,35.9907,35.6381,35.868,55927.0
2020-03-20 15:15:00,46.81,46.91,46.37,46.38,88268.0,35.8834,35.96,35.5461,35.5538,88268.0
2020-03-20 15:20:00,46.35,46.89,46.35,46.85,53473.0,35.5308,35.9447,35.5308,35.914,53473.0
2020-03-20 15:25:00,46.88,47.33,46.75,47.07,83037.0,35.937,36.282,35.8374,36.0827,83037.0
2020-03-20 15:30:00,47.07,47.33,46.9,47.19,61089.0,36.0827,36.282,35.9524,36.1747,61089.0
2020-03-20 15:35:00,47.19,47.19,46.81,46.97,70884.0,36.1747,36.1747,35.8834,36.006,70884.0
2020-03-20 15:40:00,46.95,47.18,46.81,46.84,77926.0,35.9907,36.167,35.8834,35.9064,77926.0
2020-03-20 15:45:00,46.83,46.93,46.35,46.36,80731.0,35.8987,35.9754,35.5308,35.5384,80731.0
2020-03-20 15:50:00,46.38,47.0,46.38,46.78,241680.0,35.5538,36.029,35.5538,35.8604,241680.0
2020-03-20 15:55:00,46.73,46.92,46.36,46.42,478743.0,35.8221,35.9677,35.5384,35.5844,478743.0
2020-03-23 09:30:00,46.56,47.48,46.4,46.66,263831.0,35.6917,36.397,35.5691,35.7684,263831.0
2020-03-23 09:35:00,46.66,46.88,46.29,46.57,170794.0,35.7684,35.937,35.4848,35.6994,170794.0
2020-03-23 09:40:00,46.54,47.71,46.49,47.16,262918.0,35.6764,36.5733,35.6381,36.1517,262918.0
2020-03-23 09:45:00,47.11,47.27,46.8,46.89,175912.0,36.1134,36.236,35.8757,35.9447,175912.0
2020-03-23 09:50:00,46.86,47.18,46.48,46.67,101676.0,35.9217,36.167,35.6304,35.7761,101676.0
2020-03-23 09:55:00,46.71,47.0,46.56,46.79,70760.0,35.8067,36.029,35.6917,35.868,70760.0
2020-03-23 10:00:00,46.74,46.98,46.39,46.98,74381.0,35.8297,36.0137,35.5614,36.0137,74381.0
2020-03-23 10:05:00,46.98,47.08,46.53,46.69,118254.0,36.0137,36.0904,35.6687,35.7914,118254.0
2020-03-23 10:10:00,46.69,47.2,46.45,46.94,58574.0,35.7914,36.1823,35.6074,35.983,58574.0
2020-03-23 10:15:00,46.97,47.04,46.59,46.68,54013.0,36.006,36.0597,35.7147,35.7837,54013.0
2020-03-23 10:20:00,46.72,47.2,46.64,47.17,56689.0,35.8144,36.1823,35.7531,36.1593,56689.0
2020-03-23 10:25:00,47.17,47.33,46.96,47.11,95978.0,36.1593,36.282,35.9984,36.1134,95978.0
2020-03-23 10:30:00,47.11,47.28,46.9,47.14,68604.0,36.1134,36.2437,35.9524,36.1363,68604.0
2020-03-23 10:35:00,47.16,47.3,46.82,46.95,132014.0,36.1517,36.259,35.891,35.9907,132014.0
2020-03-23 10:40:00,46.97,47.04,46.59,46.92,113581.0,36.006,36.0597,35.7147,35.9677,113581.0
2020-03-23 10:45:00,46.92,46.94,46.67,46.84,68830.0,35.9677,35.983,35.7761,35.9064,68830.0
2020-03-23 10:50:00,46.84,46.99,46.69,46.79,56329.0,35.9064,36.0214,35.7914,35.868,56329.0
2020-03-23 10:55:00,46.81,46.85,46.23,46.23,49786.0,35.8834,35.914,35.4388,35.4388,49786.0
2020-03-23 11:00:00,46.2,46.57,46.11,46.54,80248.0,35.4158,35.6994,35.3468,35.6764,80248.0
2020-03-23 11:05:00,46.52,46.54,46.25,46.41,40964.0,35.6611,35.6764,35.4541,35.5767,40964.0
2020-03-23 11:10:00,46.41,46.53,46.19,46.39,62121.0,35.5767,35.6687,35.4081,35.5614,62121.0
2020-03-23 11:15:00,46.36,46.41,45.92,46.06,65389.0,35.5384,35.5767,35.2011,35.3084,65389.0
2020-03-23 11:20:00,46.02,46.1,45.63,45.69,47385.0,35.2778,35.3391,34.9788,35.0248,47385.0
2020-03-23 11:25:00,45.7,45.78,45.03,45.07,57888.0,35.0325,35.0938,34.5189,34.5495,57888.0
2020-03-23 11:30:00,45.09,45.29,44.77,44.78,134573.0,34.5649,34.7182,34.3196,34.3272,134573.0
2020-03-23 11:35:00,44.76,44.78,44.46,44.55,88561.0,34.3119,34.3272,34.0819,34.1509,88561.0
2020-03-23 11:40:00,44.52,44.67,44.3,44.39,49577.0,34.1279,34.2429,33.9593,34.0283,49577.0
2020-03-23 11:45:00,44.41,45.0,44.26,44.97,90527.0,34.0436,34.4959,33.9286,34.4729,90527.0
2020-03-23 11:50:00,44.95,45.26,44.86,45.06,58651.0,34.4575,34.6952,34.3886,34.5419,58651.0
2020-03-23 11:55:00,45.08,45.1,44.78,44.88,40676.0,34.5572,34.5725,34.3272,34.4039,40676.0
2020-03-23 12:00:00,44.92,45.36,44.79,45.16,74770.0,34.4346,34.7718,34.3349,34.6185,74770.0
2020-03-23 12:05:00,45.17,45.43,44.98,45.22,36303.0,34.6262,34.8255,34.4805,34.6645,36303.0
2020-03-23 12:10:00,45.23,45.34,44.95,45.01,47800.0,34.6722,34.7565,34.4575,34.5035,47800.0
2020-03-23 12:15:00,45.07,45.85,44.97,45.58,50167.0,34.5495,35.1475,34.4729,34.9405,50167.0
2020-03-23 12:20:00,45.59,46.02,45.53,45.86,56535.0,34.9482,35.2778,34.9022,35.1551,56535.0
2020-03-23 12:25:00,45.84,45.93,45.38,45.68,58025.0,35.1398,35.2088,34.7872,35.0171,58025.0
2020-03-23 12:30:00,45.69,45.84,45.36,45.78,46590.0,35.0248,35.1398,34.7718,35.0938,46590.0
2020-03-23 12:35:00,45.77,45.99,45.63,45.87,61626.0,35.0861,35.2548,34.9788,35.1628,61626.0
2020-03-23 12:40:00,45.87,46.17,45.79,46.06,57962.0,35.1628,35.3928,35.1015,35.3084,57962.0
2020-03-23 12:45:00,46.04,46.33,45.65,46.23,56314.0,35.2931,35.5154,34.9942,35.4388,56314.0
2020-03-23 12:50:00,46.19,46.37,46.05,46.24,62104.0,35.4081,35.5461,35.3008,35.4464,62104.0
2020-03-23 12:55:00,46.2,46.44,46.13,46.21,40143.0,35.4158,35.5997,35.3621,35.4234,40143.0
2020-03-23 13:00:00,46.22,46.23,45.89,45.89,45441.0,35.4311,35.4388,35.1781,35.1781,45441.0
2020-03-23 13:05:00,45.94,46.23,45.91,46.16,30897.0,35.2165,35.4388,35.1935,35.3851,30897.0
2020-03-23 13:10:00,46.17,46.7,46.16,46.55,40134.0,35.3928,35.7991,35.3851,35.6841,40134.0
2020-03-23 13:15:00,46.55,46.56,46.3,46.48,44610.0,35.6841,35.6917,35.4924,35.6304,44610.0
2020-03-23 13:20:00,46.45,46.45,45.99,46.18,52582.0,35.6074,35.6074,35.2548,35.4004,52582.0
2020-03-23 13:25:00,46.19,46.23,45.74,45.76,33542.0,35.4081,35.4388,35.0631,35.0785,33542.0
2020-03-23 13:30:00,45.77,45.77,45.32,45.74,39955.0,35.0861,35.0861,34.7412,35.0631,39955.0
2020-03-23 13:35:00,45.65,45.69,45.32,45.47,29331.0,34.9942,35.0248,34.7412,34.8562,29331.0
2020-03-23 13:40:00,45.48,45.83,45.13,45.19,45648.0,34.8638,35.1321,34.5955,34.6415,45648.0
2020-03-23 13:45:00,45.2,45.85,45.19,45.68,61309.0,34.6492,35.1475,34.6415,35.0171,61309.0
2020-03-23 13:50:00,45.7,45.73,45.36,45.44,34264.0,35.0325,35.0555,34.7718,34.8332,34264.0
2020-03-23 13:55:00,45.39,45.4,44.91,44.91,68363.0,34.7948,34.8025,34.4269,34.4269,68363.0
2020-03-23 14:00:00,44.97,45.06,44.67,44.83,35398.0,34.4729,34.5419,34.2429,34.3656,35398.0
2020-03-23 14:05:00,44.84,45.08,44.73,44.76,41773.0,34.3732,34.5572,34.2889,34.3119,41773.0
2020-03-23 14:10:00,44.74,44.9,44.65,44.68,32846.0,34.2966,34.4192,34.2276,34.2506,32846.0
2020-03-23 14:15:00,44.61,44.68,44.22,44.22,69781.0,34.1969,34.2506,33.8979,33.8979,69781.0
2020-03-23 14:20:00,44.25,44.53,44.08,44.52,53522.0,33.9209,34.1356,33.7906,34.1279,53522.0
2020-03-23 14:25:00,44.52,44.94,44.42,44.74,35623.0,34.1279,34.4499,34.0513,34.2966,35623.0
2020-03-23 14:30:00,44.78,44.93,44.41,44.51,46978.0,34.3272,34.4422,34.0436,34.1203,46978.0
2020-03-23 14:35:00,44.57,44.82,44.46,44.6,37712.0,34.1663,34.3579,34.0819,34.1892,37712.0
2020-03-23 14:40:00,44.65,44.93,44.58,44.81,40880.0,34.2276,34.4422,34.1739,34.3502,40880.0
2020-03-23 14:45:00,44.8,45.0,44.46,44.89,44096.0,34.3426,34.4959,34.0819,34.4116,44096.0
2020-03-23 14:50:00,44.87,44.89,44.35,44.4,39732.0,34.3962,34.4116,33.9976,34.0359,39732.0
2020-03-23 14:55:00,44.44,44.52,44.02,44.08,57104.0,34.0666,34.1279,33.7446,33.7906,57104.0
2020-03-23 15:00:00,44.1,44.21,43.88,44.11,62463.0,33.806,33.8903,33.6373,33.8136,62463.0
2020-03-23 15:05:00,44.12,44.27,43.88,43.9,43710.0,33.8213,33.9363,33.6373,33.6526,43710.0
2020-03-23 15:10:00,43.92,43.96,43.71,43.85,50269.0,33.668,33.6986,33.507,33.6143,50269.0
2020-03-23 15:15:00,43.85,43.93,43.61,43.66,46745.0,33.6143,33.6756,33.4303,33.4687,46745.0
2020-03-23 15:20:00,43.65,43.75,43.45,43.52,60437.0,33.461,33.5377,33.3077,33.3613,60437.0
2020-03-23 15:25:00,43.54,43.56,43.29,43.35,60174.0,33.3767,33.392,33.185,33.231,60174.0
2020-03-23 15:30:00,43.35,43.48,43.22,43.43,96910.0,33.231,33.3307,33.1314,33.2924,96910.0
2020-03-23 15:35:00,43.42,43.71,43.19,43.43,122194.0,33.2847,33.507,33.1084,33.2924,122194.0
2020-03-23 15:40:00,43.44,43.7,43.25,43.5,109806.0,33.3,33.4993,33.1544,33.346,109806.0
2020-03-23 15:45:00,43.5,43.86,43.21,43.49,200610.0,33.346,33.622,33.1237,33.3383,200610.0
2020-03-23 15:50:00,43.5,44.27,43.46,43.75,327837.0,33.346,33.9363,33.3154,33.5377,327837.0
2020-03-23 15:55:00,43.75,44.16,43.53,43.57,477239.0,33.5377,33.852,33.369,33.3997,477239.0
2020-03-24 09:30:00,45.02,45.39,44.78,45.27,188461.0,34.5112,34.7948,34.3272,34.7029,188461.0
2020-03-24 09:35:00,45.25,45.94,44.81,45.8,216824.0,34.6875,35.2165,34.3502,35.1091,216824.0
2020-03-24 09:40:00,45.76,45.78,45.04,45.18,103989.0,35.0785,35.0938,34.5265,34.6339,103989.0
2020-03-24 09:45:00,45.07,45.39,44.58,44.61,92912.0,34.5495,34.7948,34.1739,34.1969,92912.0
2020-03-24 09:50:00,44.61,44.7,44.25,44.44,133760.0,34.1969,34.2659,33.9209,34.0666,133760.0
2020-03-24 09:55:00,44.43,44.55,44.09,44.19,88067.0,34.0589,34.1509,33.7983,33.875,88067.0
2020-03-24 10:00:00,44.17,44.55,44.1,44.17,79937.0,33.8596,34.1509,33.806,33.8596,79937.0
2020-03-24 10:05:00,44.2,44.32,43.81,43.86,76521.0,33.8826,33.9746,33.5837,33.622,76521.0
2020-03-24 10:10:00,43.88,44.02,43.7,43.9,86152.0,33.6373,33.7446,33.4993,33.6526,86152.0
2020-03-24 10:15:00,43.91,44.0,43.69,43.91,124154.0,33.6603,33.7293,33.4917,33.6603,124154.0
2020-03-24 10:20:00,43.91,44.13,43.83,44.08,72130.0,33.6603,33.829,33.599,33.7906,72130.0
2020-03-24 10:25:00,44.08,44.34,43.97,44.25,115073.0,33.7906,33.9899,33.7063,33.9209,115073.0
2020-03-24 10:30:00,44.23,44.63,44.19,44.54,97652.0,33.9056,34.2122,33.875,34.1433,97652.0
2020-03-24 10:35:00,44.49,44.54,44.15,44.22,63586.0,34.1049,34.1433,33.8443,33.8979,63586.0
2020-03-24 10:40:00,44.22,44.74,44.17,44.62,71284.0,33.8979,34.2966,33.8596,34.2046,71284.0
2020-03-24 10:45:00,44.65,44.68,44.36,44.38,56224.0,34.2276,34.2506,34.0053,34.0206,56224.0
2020-03-24 10:50:00,44.34,44.42,44.2,44.41,65175.0,33.9899,34.0513,33.8826,34.0436,65175.0
2020-03-24 10:55:00,44.38,44.63,44.3,44.42,47844.0,34.0206,34.2122,33.9593,34.0513,47844.0
2020-03-24 11:00:00,44.43,44.62,44.42,44.52,78825.0,34.0589,34.2046,34.0513,34.1279,78825.0
2020-03-24 11:05:00,44.52,44.59,44.31,44.54,45476.0,34.1279,34.1816,33.9669,34.1433,45476.0
2020-03-24 11:10:00,44.52,44.78,44.43,44.65,39974.0,34.1279,34.3272,34.0589,34.2276,39974.0
2020-03-24 11:15:00,44.67,44.76,44.45,44.71,60411.0,34.2429,34.3119,34.0743,34.2736,60411.0
2020-03-24 11:20:00,44.68,44.81,44.51,44.53,43022.0,34.2506,34.3502,34.1203,34.1356,43022.0
2020-03-24 11:25:00,44.56,44.63,44.19,44.19,52052.0,34.1586,34.2122,33.875,33.875,52052.0
2020-03-24 11:30:00,44.21,44.28,43.89,44.02,58253.0,33.8903,33.9439,33.645,33.7446,58253.0
2020-03-24 11:35:00,44.05,44.19,44.01,44.16,42046.0,33.7676,33.875,33.737,33.852,42046.0
2020-03-24 11:40:00,44.13,44.27,44.01,44.03,74098.0,33.829,33.9363,33.737,33.7523,74098.0
2020-03-24 11:45:00,44.05,44.09,43.73,43.85,80926.0,33.7676,33.7983,33.5223,33.6143,80926.0
2020-03-24 11:50:00,43.84,43.92,43.71,43.81,92187.0,33.6067,33.668,33.507,33.5837,92187.0
2020-03-24 11:55:00,43.83,43.96,43.79,43.92,78158.0,33.599,33.6986,33.5683,33.668,78158.0
2020-03-24 12:00:00,43.9,44.1,43.86,44.06,92460.0,33.6526,33.806,33.622,33.7753,92460.0
2020-03-24 12:05:00,44.09,44.15,43.96,44.05,56881.0,33.7983,33.8443,33.6986,33.7676,56881.0
2020-03-24 12:10:00,44.07,44.23,44.04,44.16,90796.0,33.783,33.9056,33.76,33.852,90796.0
2020-03-24 12:15:00,44.17,44.3,44.13,44.16,69785.0,33.8596,33.9593,33.829,33.852,69785.0
2020-03-24 12:20:00,44.17,44.55,44.13,44.45,73780.0,33.8596,34.1509,33.829,34.0743,73780.0
2020-03-24 12:25:00,44.42,44.79,44.41,44.72,49536.0,34.0513,34.3349,34.0436,34.2812,49536.0
2020-03-24 12:30:00,44.77,44.89,44.68,44.89,76107.0,34.3196,34.4116,34.2506,34.4116,76107.0
2020-03-24 12:35:00,44.89,45.04,44.83,44.98,65750.0,34.4116,34.5265,34.3656,34.4805,65750.0
2020-03-24 12:40:00,44.97,45.21,44.96,45.09,59760.0,34.4729,34.6569,34.4652,34.5649,59760.0
2020-03-24 12:45:00,45.12,45.12,44.92,45.01,79191.0,34.5879,34.5879,34.4346,34.5035,79191.0
2020-03-24 12:50:00,45.03,45.11,44.89,45.01,53969.0,34.5189,34.5802,34.4116,34.5035,53969.0
2020-03-24 12:55:00,45.01,45.05,44.75,44.83,58475.0,34.5035,34.5342,34.3042,34.3656,58475.0
2020-03-24 13:00:00,44.85,44.95,44.81,44.82,66788.0,34.3809,34.4575,34.3502,34.3579,66788.0
2020-03-24 13:05:00,44.83,44.85,44.61,44.64,78106.0,34.3656,34.3809,34.1969,34.2199,78106.0
2020-03-24 13:10:00,44.63,44.83,44.56,44.77,57124.0,34.2122,34.3656,34.1586,34.3196,57124.0
2020-03-24 13:15:00,44.75,45.06,44.72,44.99,42474.0,34.3042,34.5419,34.2812,34.4882,42474.0
2020-03-24 13:20:00,44.97,44.97,44.69,44.78,33372.0,34.4729,34.4729,34.2582,34.3272,33372.0
2020-03-24 13:25:00,44.77,44.92,44.68,44.83,35736.0,34.3196,34.4346,34.2506,34.3656,35736.0
2020-03-24 13:30:00,44.78,44.96,44.78,44.9,41945.0,34.3272,34.4652,34.3272,34.4192,41945.0
2020-03-24 13:35:00,44.86,45.11,44.85,45.01,42783.0,34.3886,34.5802,34.3809,34.5035,42783.0
2020-03-24 13:40:00,44.99,45.03,44.76,44.88,44807.0,34.4882,34.5189,34.3119,34.4039,44807.0
2020-03-24 13:45:00,44.85,44.95,44.77,44.84,51970.0,34.3809,34.4575,34.3196,34.3732,51970.0
2020-03-24 13:50:00,44.86,44.86,44.69,44.83,65017.0,34.3886,34.3886,34.2582,34.3656,65017.0
2020-03-24 13:55:00,44.82,44.94,44.68,44.79,71831.0,34.3579,34.4499,34.2506,34.3349,71831.0
2020-03-24 14:00:00,44.78,44.83,44.6,44.63,40349.0,34.3272,34.3656,34.1892,34.2122,40349.0
2020-03-24 14:05:00,44.66,44.67,44.55,44.55,54123.0,34.2352,34.2429,34.1509,34.1509,54123.0
2020-03-24 14:10:00,44.56,44.73,44.43,44.6,62294.0,34.1586,34.2889,34.0589,34.1892,62294.0
2020-03-24 14:15:00,44.57,44.91,44.53,44.78,51820.0,34.1663,34.4269,34.1356,34.3272,51820.0
2020-03-24 14:20:00,44.8,44.88,44.72,44.82,61367.0,34.3426,34.4039,34.2812,34.3579,61367.0
2020-03-24 14:25:00,44.8,44.92,44.72,44.8,50776.0,34.3426,34.4346,34.2812,34.3426,50776.0
2020-03-24 14:30:00,44.8,44.93,44.77,44.88,49641.0,34.3426,34.4422,34.3196,34.4039,49641.0
2020-03-24 14:35:00,44.92,45.11,44.92,45.08,58090.0,34.4346,34.5802,34.4346,34.5572,58090.0
2020-03-24 14:40:00,45.08,45.12,44.9,44.91,43924.0,34.5572,34.5879,34.4192,34.4269,43924.0
2020-03-24 14:45:00,44.93,45.0,44.74,44.81,45432.0,34.4422,34.4959,34.2966,34.3502,45432.0
2020-03-24 14:50:00,44.81,44.91,44.61,44.61,76715.0,34.3502,34.4269,34.1969,34.1969,76715.0
2020-03-24 14:55:00,44.59,45.07,44.59,45.07,52625.0,34.1816,34.5495,34.1816,34.5495,52625.0
2020-03-24 15:00:00,45.05,45.13,44.92,45.0,100297.0,34.5342,34.5955,34.4346,34.4959,100297.0
2020-03-24 15:05:00,44.99,45.1,44.93,45.07,79949.0,34.4882,34.5725,34.4422,34.5495,79949.0
2020-03-24 15:10:00,45.06,45.06,44.87,45.02,60406.0,34.5419,34.5419,34.3962,34.5112,60406.0
2020-03-24 15:15:00,44.99,45.09,44.88,45.02,81912.0,34.4882,34.5649,34.4039,34.5112,81912.0
2020-03-24 15:20:00,45.01,45.24,44.99,45.17,83936.0,34.5035,34.6799,34.4882,34.6262,83936.0
2020-03-24 15:25:00,45.22,45.24,44.88,44.93,98536.0,34.6645,34.6799,34.4039,34.4422,98536.0
2020-03-24 15:30:00,44.95,45.0,44.76,44.8,106611.0,34.4575,34.4959,34.3119,34.3426,106611.0
2020-03-24 15:35:00,44.79,44.85,44.6,44.7,131920.0,34.3349,34.3809,34.1892,34.2659,131920.0
2020-03-24 15:40:00,44.7,45.01,44.7,44.94,93144.0,34.2659,34.5035,34.2659,34.4499,93144.0
2020-03-24 15:45:00,44.9,45.04,44.65,44.65,138824.0,34.4192,34.5265,34.2276,34.2276,138824.0
2020-03-24 15:50:00,44.65,45.09,44.65,45.09,283504.0,34.2276,34.5649,34.2276,34.5649,283504.0
2020-03-24 15:55:00,45.09,45.28,44.77,45.26,762697.0,34.5649,34.7105,34.3196,34.6952,762697.0
2020-03-25 09:30:00,44.4,44.83,43.79,44.79,202050.0,34.0359,34.3656,33.5683,34.3349,202050.0
2020-03-25 09:35:00,44.73,44.92,44.42,44.92,103304.0,34.2889,34.4346,34.0513,34.4346,103304.0
2020-03-25 09:40:00,44.87,45.23,44.77,45.16,151513.0,34.3962,34.6722,34.3196,34.6185,151513.0
2020-03-25 09:45:00,45.15,45.19,44.45,44.52,96567.0,34.6109,34.6415,34.0743,34.1279,96567.0
2020-03-25 09:50:00,44.51,44.64,44.0,44.12,59313.0,34.1203,34.2199,33.7293,33.8213,59313.0
2020-03-25 09:55:00,44.12,44.28,43.67,43.87,110845.0,33.8213,33.9439,33.4763,33.6296,110845.0
2020-03-25 10:00:00,43.87,44.07,43.75,43.86,96435.0,33.6296,33.783,33.5377,33.622,96435.0
2020-03-25 10:05:00,43.89,44.2,43.85,43.98,69002.0,33.645,33.8826,33.6143,33.714,69002.0
2020-03-25 10:10:00,44.0,44.06,43.71,44.05,104996.0,33.7293,33.7753,33.507,33.7676,104996.0
2020-03-25 10:15:00,44.07,44.18,43.7,43.93,94738.0,33.783,33.8673,33.4993,33.6756,94738.0
2020-03-25 10:20:00,43.92,44.1,43.72,43.84,62412.0,33.668,33.806,33.5147,33.6067,62412.0
2020-03-25 10:25:00,43.84,44.0,43.71,43.91,47431.0,33.6067,33.7293,33.507,33.6603,47431.0
2020-03-25 10:30:00,43.93,44.14,43.84,44.02,44790.0,33.6756,33.8366,33.6067,33.7446,44790.0
2020-03-25 10:35:00,44.0,44.16,43.95,44.07,28940.0,33.7293,33.852,33.691,33.783,28940.0
2020-03-25 10:40:00,44.1,44.51,44.04,44.51,68708.0,33.806,34.1203,33.76,34.1203,68708.0
2020-03-25 10:45:00,44.56,44.71,44.3,44.59,68844.0,34.1586,34.2736,33.9593,34.1816,68844.0
2020-03-25 10:50:00,44.59,45.04,44.58,44.8,81323.0,34.1816,34.5265,34.1739,34.3426,81323.0
2020-03-25 10:55:00,44.82,45.03,44.78,44.78,80448.0,34.3579,34.5189,34.3272,34.3272,80448.0
2020-03-25 11:00:00,44.77,44.85,44.59,44.63,56257.0,34.3196,34.3809,34.1816,34.2122,56257.0
2020-03-25 11:05:00,44.63,44.82,44.55,44.75,52379.0,34.2122,34.3579,34.1509,34.3042,52379.0
2020-03-25 11:10:00,44.73,44.83,44.62,44.66,59272.0,34.2889,34.3656,34.2046,34.2352,59272.0
2020-03-25 11:15:00,44.65,44.76,44.54,44.7,40565.0,34.2276,34.3119,34.1433,34.2659,40565.0
2020-03-25 11:20:00,44.67,44.75,44.43,44.45,38582.0,34.2429,34.3042,34.0589,34.0743,38582.0
2020-03-25 11:25:00,44.47,44.73,44.43,44.61,34240.0,34.0896,34.2889,34.0589,34.1969,34240.0
2020-03-25 11:30:00,44.59,44.76,44.5,44.67,33028.0,34.1816,34.3119,34.1126,34.2429,33028.0
2020-03-25 11:35:00,44.66,44.79,44.48,44.59,56378.0,34.2352,34.3349,34.0973,34.1816,56378.0
2020-03-25 11:40:00,44.59,44.72,44.46,44.55,61475.0,34.1816,34.2812,34.0819,34.1509,61475.0
2020-03-25 11:45:00,44.55,44.64,44.42,44.54,30042.0,34.1509,34.2199,34.0513,34.1433,30042.0
2020-03-25 11:50:00,44.6,44.63,44.53,44.58,44455.0,34.1892,34.2122,34.1356,34.1739,44455.0
2020-03-25 11:55:00,44.6,44.76,44.52,44.58,28232.0,34.1892,34.3119,34.1279,34.1739,28232.0
2020-03-25 12:00:00,44.54,44.89,44.52,44.85,29515.0,34.1433,34.4116,34.1279,34.3809,29515.0
2020-03-25 12:05:00,44.88,45.0,44.83,44.83,39123.0,34.4039,34.4959,34.3656,34.3656,39123.0
2020-03-25 12:10:00,44.83,44.97,44.77,44.88,32612.0,34.3656,34.4729,34.3196,34.4039,32612.0
2020-03-25 12:15:00,44.88,45.08,44.86,44.9,108745.0,34.4039,34.5572,34.3886,34.4192,108745.0
2020-03-25 12:20:00,44.92,45.03,44.83,44.99,49160.0,34.4346,34.5189,34.3656,34.4882,49160.0
2020-03-25 12:25:00,45.0,45.02,44.71,44.71,70278.0,34.4959,34.5112,34.2736,34.2736,70278.0
2020-03-25 12:30:00,44.72,44.77,44.5,44.77,88317.0,34.2812,34.3196,34.1126,34.3196,88317.0
2020-03-25 12:35:00,44.74,45.16,44.66,45.07,103757.0,34.2966,34.6185,34.2352,34.5495,103757.0
2020-03-25 12:40:00,45.11,45.11,44.84,44.97,57312.0,34.5802,34.5802,34.3732,34.4729,57312.0
2020-03-25 12:45:00,44.94,45.28,44.9,45.24,91188.0,34.4499,34.7105,34.4192,34.6799,91188.0
2020-03-25 12:50:00,45.22,45.46,45.2,45.34,101251.0,34.6645,34.8485,34.6492,34.7565,101251.0
2020-03-25 12:55:00,45.34,45.34,45.02,45.09,66565.0,34.7565,34.7565,34.5112,34.5649,66565.0
2020-03-25 13:00:00,45.09,45.13,44.98,45.0,65191.0,34.5649,34.5955,34.4805,34.4959,65191.0
2020-03-25 13:05:00,45.01,45.15,44.97,45.09,76071.0,34.5035,34.6109,34.4729,34.5649,76071.0
2020-03-25 13:10:00,45.09,45.11,44.81,44.87,77357.0,34.5649,34.5802,34.3502,34.3962,77357.0
2020-03-25 13:15:00,44.9,45.01,44.76,44.87,64568.0,34.4192,34.5035,34.3119,34.3962,64568.0
2020-03-25 13:20:00,44.87,44.96,44.72,44.88,64774.0,34.3962,34.4652,34.2812,34.4039,64774.0
2020-03-25 13:25:00,44.86,44.93,44.78,44.91,60956.0,34.3886,34.4422,34.3272,34.4269,60956.0
2020-03-25 13:30:00,44.9,44.91,44.58,44.8,112925.0,34.4192,34.4269,34.1739,34.3426,112925.0
2020-03-25 13:35:00,44.78,44.78,44.51,44.55,69329.0,34.3272,34.3272,34.1203,34.1509,69329.0
2020-03-25 13:40:00,44.56,44.63,44.46,44.51,76082.0,34.1586,34.2122,34.0819,34.1203,76082.0
2020-03-25 13:45:00,44.51,44.73,44.5,44.58,92519.0,34.1203,34.2889,34.1126,34.1739,92519.0
2020-03-25 13:50:00,44.56,44.59,44.27,44.27,117999.0,34.1586,34.1816,33.9363,33.9363,117999.0
2020-03-25 13:55:00,44.29,44.37,44.24,44.33,90924.0,33.9516,34.0129,33.9133,33.9823,90924.0
2020-03-25 14:00:00,44.36,44.43,44.08,44.08,88233.0,34.0053,34.0589,33.7906,33.7906,88233.0
2020-03-25 14:05:00,44.1,44.12,43.92,44.03,155729.0,33.806,33.8213,33.668,33.7523,155729.0
2020-03-25 14:10:00,44.0,44.08,43.89,44.01,110291.0,33.7293,33.7906,33.645,33.737,110291.0
2020-03-25 14:15:00,44.01,44.05,43.81,43.94,73796.0,33.737,33.7676,33.5837,33.6833,73796.0
2020-03-25 14:20:00,43.97,44.12,43.94,44.0,67701.0,33.7063,33.8213,33.6833,33.7293,67701.0
2020-03-25 14:25:00,44.03,44.08,43.84,43.9,91180.0,33.7523,33.7906,33.6067,33.6526,91180.0
2020-03-25 14:30:00,43.89,43.97,43.53,43.56,140846.0,33.645,33.7063,33.369,33.392,140846.0
2020-03-25 14:35:00,43.56,43.68,43.37,43.6,105093.0,33.392,33.484,33.2464,33.4227,105093.0
2020-03-25 14:40:00,43.57,43.68,43.49,43.55,79417.0,33.3997,33.484,33.3383,33.3843,79417.0
2020-03-25 14:45:00,43.56,44.15,43.53,44.12,143732.0,33.392,33.8443,33.369,33.8213,143732.0
2020-03-25 14:50:00,44.13,44.21,44.01,44.12,52422.0,33.829,33.8903,33.737,33.8213,52422.0
2020-03-25 14:55:00,44.13,44.35,44.05,44.06,99404.0,33.829,33.9976,33.7676,33.7753,99404.0
2020-03-25 15:00:00,44.09,44.12,43.87,44.12,82697.0,33.7983,33.8213,33.6296,33.8213,82697.0
2020-03-25 15:05:00,44.13,44.13,43.82,43.84,54297.0,33.829,33.829,33.5913,33.6067,54297.0
2020-03-25 15:10:00,43.82,43.83,43.35,43.38,94466.0,33.5913,33.599,33.231,33.254,94466.0
2020-03-25 15:15:00,43.37,43.45,43.28,43.29,96473.0,33.2464,33.3077,33.1774,33.185,96473.0
2020-03-25 15:20:00,43.29,43.51,43.24,43.39,98856.0,33.185,33.3537,33.1467,33.2617,98856.0
2020-03-25 15:25:00,43.37,43.46,43.11,43.2,130372.0,33.2464,33.3154,33.0471,33.116,130372.0
2020-03-25 15:30:00,43.22,43.34,43.13,43.22,108118.0,33.1314,33.2234,33.0624,33.1314,108118.0
2020-03-25 15:35:00,43.2,43.35,43.06,43.11,132794.0,33.116,33.231,33.0087,33.0471,132794.0
2020-03-25 15:40:00,43.11,43.16,42.81,42.82,156548.0,33.0471,33.0854,32.8171,32.8247,156548.0
2020-03-25 15:45:00,42.81,42.85,42.4,42.48,234261.0,32.8171,32.8477,32.5028,32.5641,234261.0
2020-03-25 15:50:00,42.46,42.47,41.36,41.51,565901.0,32.5488,32.5564,31.7055,31.8205,565901.0
2020-03-25 15:55:00,41.59,41.8,41.31,41.44,745023.0,31.8819,32.0428,31.6672,31.7669,745023.0
2020-03-26 09:30:00,41.75,41.98,41.0,41.15,322938.0,32.0045,32.1808,31.4296,31.5446,322938.0
2020-03-26 09:35:00,41.13,41.39,41.03,41.27,159739.0,31.5292,31.7285,31.4526,31.6366,159739.0
2020-03-26 09:40:00,41.26,42.13,41.25,42.13,174388.0,31.6289,32.2958,31.6212,32.2958,174388.0
2020-03-26 09:45:00,42.12,42.25,41.64,41.64,151951.0,32.2881,32.3878,31.9202,31.9202,151951.0
2020-03-26 09:50:00,41.63,42.05,41.62,41.97,112835.0,31.9125,32.2345,31.9049,32.1732,112835.0
2020-03-26 09:55:00,41.98,42.06,41.44,41.87,162400.0,32.1808,32.2421,31.7669,32.0965,162400.0
2020-03-26 10:00:00,41.89,41.97,41.55,41.65,113807.0,32.1118,32.1732,31.8512,31.9279,113807.0
2020-03-26 10:05:00,41.67,41.85,41.57,41.84,158981.0,31.9432,32.0812,31.8665,32.0735,158981.0
2020-03-26 10:10:00,41.82,42.17,41.76,41.85,101220.0,32.0582,32.3265,32.0122,32.0812,101220.0
2020-03-26 10:15:00,41.83,42.23,41.81,42.17,82819.0,32.0658,32.3725,32.0505,32.3265,82819.0
2020-03-26 10:20:00,42.2,42.58,42.06,42.51,109406.0,32.3495,32.6408,32.2421,32.5871,109406.0
2020-03-26 10:25:00,42.5,42.81,42.4,42.52,95944.0,32.5794,32.8171,32.5028,32.5948,95944.0
2020-03-26 10:30:00,42.54,42.9,42.53,42.79,105677.0,32.6101,32.8861,32.6024,32.8017,105677.0
2020-03-26 10:35:00,42.76,42.92,42.55,42.81,68406.0,32.7788,32.9014,32.6178,32.8171,68406.0
2020-03-26 10:40:00,42.8,43.05,42.76,43.02,97454.0,32.8094,33.0011,32.7788,32.9781,97454.0
2020-03-26 10:45:00,43.04,43.1,42.79,42.9,82853.0,32.9934,33.0394,32.8017,32.8861,82853.0
2020-03-26 10:50:00,42.89,43.17,42.82,43.14,79311.0,32.8784,33.093,32.8247,33.07,79311.0
2020-03-26 10:55:00,43.13,43.24,42.93,43.12,75454.0,33.0624,33.1467,32.9091,33.0547,75454.0
2020-03-26 11:00:00,43.16,43.22,42.97,43.14,58908.0,33.0854,33.1314,32.9397,33.07,58908.0
2020-03-26 11:05:00,43.12,43.51,43.11,43.44,159106.0,33.0547,33.3537,33.0471,33.3,159106.0
2020-03-26 11:10:00,43.44,43.75,43.44,43.54,77979.0,33.3,33.5377,33.3,33.3767,77979.0
2020-03-26 11:15:00,43.53,43.88,43.51,43.88,90169.0,33.369,33.6373,33.3537,33.6373,90169.0
2020-03-26 11:20:00,43.89,44.04,43.79,43.97,115160.0,33.645,33.76,33.5683,33.7063,115160.0
2020-03-26 11:25:00,43.99,44.31,43.9,44.3,73116.0,33.7216,33.9669,33.6526,33.9593,73116.0
2020-03-26 11:30:00,44.24,44.45,44.16,44.36,104338.0,33.9133,34.0743,33.852,34.0053,104338.0
2020-03-26 11:35:00,44.37,44.49,44.19,44.4,79327.0,34.0129,34.1049,33.875,34.0359,79327.0
2020-03-26 11:40:00,44.41,44.49,44.26,44.38,59946.0,34.0436,34.1049,33.9286,34.0206,59946.0
2020-03-26 11:45:00,44.4,44.42,44.2,44.28,104898.0,34.0359,34.0513,33.8826,33.9439,104898.0
2020-03-26 11:50:00,44.29,44.45,44.2,44.43,76037.0,33.9516,34.0743,33.8826,34.0589,76037.0
2020-03-26 11:55:00,44.4,44.49,44.28,44.45,67932.0,34.0359,34.1049,33.9439,34.0743,67932.0
2020-03-26 12:00:00,44.45,44.79,44.44,44.79,156057.0,34.0743,34.3349,34.0666,34.3349,156057.0
2020-03-26 12:05:00,44.79,44.8,44.62,44.67,58976.0,34.3349,34.3426,34.2046,34.2429,58976.0
2020-03-26 12:10:00,44.66,44.69,44.53,44.61,81003.0,34.2352,34.2582,34.1356,34.1969,81003.0
2020-03-26 12:15:00,44.61,44.63,44.47,44.57,87661.0,34.1969,34.2122,34.0896,34.1663,87661.0
2020-03-26 12:20:00,44.57,44.61,44.35,44.57,92705.0,34.1663,34.1969,33.9976,34.1663,92705.0
2020-03-26 12:25:00,44.58,44.93,44.58,44.93,66473.0,34.1739,34.4422,34.1739,34.4422,66473.0
2020-03-26 12:30:00,44.91,45.26,44.91,45.08,169678.0,34.4269,34.6952,34.4269,34.5572,169678.0
2020-03-26 12:35:00,45.06,45.07,44.8,45.0,61085.0,34.5419,34.5495,34.3426,34.4959,61085.0
2020-03-26 12:40:00,44.99,45.18,44.92,45.09,81378.0,34.4882,34.6339,34.4346,34.5649,81378.0
2020-03-26 12:45:00,45.09,45.13,44.82,44.87,165502.0,34.5649,34.5955,34.3579,34.3962,165502.0
2020-03-26 12:50:00,44.89,45.08,44.87,44.99,65102.0,34.4116,34.5572,34.3962,34.4882,65102.0
2020-03-26 12:55:00,44.99,45.12,44.91,45.06,58767.0,34.4882,34.5879,34.4269,34.5419,58767.0
2020-03-26 13:00:00,45.07,45.26,44.96,45.24,44668.0,34.5495,34.6952,34.4652,34.6799,44668.0
2020-03-26 13:05:00,45.24,45.36,44.75,44.84,64500.0,34.6799,34.7718,34.3042,34.3732,64500.0
2020-03-26 13:10:00,44.84,44.87,44.64,44.65,41911.0,34.3732,34.3962,34.2199,34.2276,41911.0
2020-03-26 13:15:00,44.65,44.83,44.59,44.69,37031.0,34.2276,34.3656,34.1816,34.2582,37031.0
2020-03-26 13:20:00,44.7,44.75,44.51,44.71,86540.0,34.2659,34.3042,34.1203,34.2736,86540.0
2020-03-26 13:25:00,44.69,44.94,44.69,44.84,32899.0,34.2582,34.4499,34.2582,34.3732,32899.0
2020-03-26 13:30:00,44.82,44.85,44.41,44.57,80907.0,34.3579,34.3809,34.0436,34.1663,80907.0
2020-03-26 13:35:00,44.56,44.68,44.41,44.51,63076.0,34.1586,34.2506,34.0436,34.1203,63076.0
2020-03-26 13:40:00,44.54,44.69,44.48,44.67,85951.0,34.1433,34.2582,34.0973,34.2429,85951.0
2020-03-26 13:45:00,44.68,45.12,44.62,45.09,58949.0,34.2506,34.5879,34.2046,34.5649,58949.0
2020-03-26 13:50:00,45.09,45.14,44.94,45.08,47286.0,34.5649,34.6032,34.4499,34.5572,47286.0
2020-03-26 13:55:00,45.13,45.21,45.06,45.13,57104.0,34.5955,34.6569,34.5419,34.5955,57104.0
2020-03-26 14:00:00,45.14,45.21,44.97,45.17,72593.0,34.6032,34.6569,34.4729,34.6262,72593.0
2020-03-26 14:05:00,45.14,45.17,44.98,45.04,101930.0,34.6032,34.6262,34.4805,34.5265,101930.0
2020-03-26 14:10:00,45.04,45.09,44.65,44.78,66697.0,34.5265,34.5649,34.2276,34.3272,66697.0
2020-03-26 14:15:00,44.77,44.81,44.61,44.63,50910.0,34.3196,34.3502,34.1969,34.2122,50910.0
2020-03-26 14:20:00,44.64,44.99,44.61,44.77,57334.0,34.2199,34.4882,34.1969,34.3196,57334.0
2020-03-26 14:25:00,44.77,44.8,44.66,44.67,35943.0,34.3196,34.3426,34.2352,34.2429,35943.0
2020-03-26 14:30:00,44.72,44.82,44.66,44.78,63649.0,34.2812,34.3579,34.2352,34.3272,63649.0
2020-03-26 14:35:00,44.77,44.81,44.59,44.64,120236.0,34.3196,34.3502,34.1816,34.2199,120236.0
2020-03-26 14:40:00,44.66,44.92,44.61,44.73,156896.0,34.2352,34.4346,34.1969,34.2889,156896.0
2020-03-26 14:45:00,44.73,44.88,44.73,44.79,48501.0,34.2889,34.4039,34.2889,34.3349,48501.0
2020-03-26 14:50:00,44.79,44.91,44.68,44.73,46445.0,34.3349,34.4269,34.2506,34.2889,46445.0
2020-03-26 14:55:00,44.71,44.87,44.63,44.82,54779.0,34.2736,34.3962,34.2122,34.3579,54779.0
2020-03-26 15:00:00,44.8,44.82,44.64,44.76,57456.0,34.3426,34.3579,34.2199,34.3119,57456.0
2020-03-26 15:05:00,44.76,44.8,44.42,44.42,69626.0,34.3119,34.3426,34.0513,34.0513,69626.0
2020-03-26 15:10:00,44.44,44.51,44.28,44.35,64404.0,34.0666,34.1203,33.9439,33.9976,64404.0
2020-03-26 15:15:00,44.34,44.51,44.28,44.48,52873.0,33.9899,34.1203,33.9439,34.0973,52873.0
2020-03-26 15:20:00,44.48,44.6,44.38,44.4,65064.0,34.0973,34.1892,34.0206,34.0359,65064.0
2020-03-26 15:25:00,44.41,44.65,44.41,44.65,126698.0,34.0436,34.2276,34.0436,34.2276,126698.0
2020-03-26 15:30:00,44.64,44.95,44.63,44.93,71457.0,34.2199,34.4575,34.2122,34.4422,71457.0
2020-03-26 15:35:00,44.94,45.0,44.38,44.6,112340.0,34.4499,34.4959,34.0206,34.1892,112340.0
2020-03-26 15:40:00,44.63,44.65,44.33,44.41,104812.0,34.2122,34.2276,33.9823,34.0436,104812.0
2020-03-26 15:45:00,44.43,44.44,44.12,44.17,124367.0,34.0589,34.0666,33.8213,33.8596,124367.0
2020-03-26 15:50:00,44.16,45.47,44.16,45.47,306657.0,33.852,34.8562,33.852,34.8562,306657.0
2020-03-26 15:55:00,45.47,45.85,45.45,45.67,685476.0,34.8562,35.1475,34.8408,35.0095,685476.0
2020-03-27 09:30:00,44.52,45.2,44.43,44.97,171334.0,34.1279,34.6492,34.0589,34.4729,171334.0
2020-03-27 09:35:00,45.01,45.53,45.0,45.44,92306.0,34.5035,34.9022,34.4959,34.8332,92306.0
2020-03-27 09:40:00,45.33,45.47,44.89,44.91,84663.0,34.7488,34.8562,34.4116,34.4269,84663.0
2020-03-27 09:45:00,44.89,45.12,44.73,45.0,69073.0,34.4116,34.5879,34.2889,34.4959,69073.0
2020-03-27 09:50:00,45.02,45.36,45.02,45.16,69701.0,34.5112,34.7718,34.5112,34.6185,69701.0
2020-03-27 09:55:00,45.19,45.42,45.16,45.2,77938.0,34.6415,34.8178,34.6185,34.6492,77938.0
2020-03-27 10:00:00,45.2,45.42,45.15,45.41,59986.0,34.6492,34.8178,34.6109,34.8102,59986.0
2020-03-27 10:05:00,45.41,45.46,45.29,45.38,98557.0,34.8102,34.8485,34.7182,34.7872,98557.0
2020-03-27 10:10:00,45.37,45.46,45.19,45.21,60821.0,34.7795,34.8485,34.6415,34.6569,60821.0
2020-03-27 10:15:00,45.2,45.25,44.84,44.88,46186.0,34.6492,34.6875,34.3732,34.4039,46186.0
2020-03-27 10:20:00,44.91,44.91,44.68,44.8,38096.0,34.4269,34.4269,34.2506,34.3426,38096.0
2020-03-27 10:25:00,44.84,45.02,44.8,44.97,25721.0,34.3732,34.5112,34.3426,34.4729,25721.0
2020-03-27 10:30:00,44.97,44.98,44.7,44.81,34337.0,34.4729,34.4805,34.2659,34.3502,34337.0
2020-03-27 10:35:00,44.83,44.91,44.72,44.82,39738.0,34.3656,34.4269,34.2812,34.3579,39738.0
2020-03-27 10:40:00,44.83,44.84,44.43,44.43,47193.0,34.3656,34.3732,34.0589,34.0589,47193.0
2020-03-27 10:45:00,44.44,44.47,44.18,44.18,36045.0,34.0666,34.0896,33.8673,33.8673,36045.0
2020-03-27 10:50:00,44.18,44.37,44.06,44.36,36694.0,33.8673,34.0129,33.7753,34.0053,36694.0
2020-03-27 10:55:00,44.39,44.58,44.26,44.52,60923.0,34.0283,34.1739,33.9286,34.1279,60923.0
2020-03-27 11:00:00,44.56,45.07,44.56,45.06,83298.0,34.1586,34.5495,34.1586,34.5419,83298.0
2020-03-27 11:05:00,45.05,45.14,44.9,45.07,49428.0,34.5342,34.6032,34.4192,34.5495,49428.0
2020-03-27 11:10:00,45.04,45.11,44.95,45.03,37444.0,34.5265,34.5802,34.4575,34.5189,37444.0
2020-03-27 11:15:00,45.03,45.18,45.03,45.08,40963.0,34.5189,34.6339,34.5189,34.5572,40963.0
2020-03-27 11:20:00,45.11,45.12,44.91,45.08,40194.0,34.5802,34.5879,34.4269,34.5572,40194.0
2020-03-27 11:25:00,45.08,45.22,45.05,45.22,51734.0,34.5572,34.6645,34.5342,34.6645,51734.0
2020-03-27 11:30:00,45.22,45.45,45.2,45.38,41642.0,34.6645,34.8408,34.6492,34.7872,41642.0
2020-03-27 11:35:00,45.38,45.45,45.23,45.3,44304.0,34.7872,34.8408,34.6722,34.7259,44304.0
2020-03-27 11:40:00,45.28,45.35,44.97,45.0,31900.0,34.7105,34.7642,34.4729,34.4959,31900.0
2020-03-27 11:45:00,45.01,45.01,44.71,44.73,53449.0,34.5035,34.5035,34.2736,34.2889,53449.0
2020-03-27 11:50:00,44.73,44.81,44.54,44.62,51114.0,34.2889,34.3502,34.1433,34.2046,51114.0
2020-03-27 11:55:00,44.61,44.65,44.52,44.56,36258.0,34.1969,34.2276,34.1279,34.1586,36258.0
2020-03-27 12:00:00,44.55,44.6,44.36,44.5,30890.0,34.1509,34.1892,34.0053,34.1126,30890.0
2020-03-27 12:05:00,44.49,44.57,44.43,44.48,29794.0,34.1049,34.1663,34.0589,34.0973,29794.0
2020-03-27 12:10:00,44.51,44.66,44.49,44.56,26865.0,34.1203,34.2352,34.1049,34.1586,26865.0
2020-03-27 12:15:00,44.57,44.76,44.47,44.75,21111.0,34.1663,34.3119,34.0896,34.3042,21111.0
2020-03-27 12:20:00,44.75,44.79,44.67,44.77,34754.0,34.3042,34.3349,34.2429,34.3196,34754.0
2020-03-27 12:25:00,44.77,44.88,44.63,44.64,31296.0,34.3196,34.4039,34.2122,34.2199,31296.0
2020-03-27 12:30:00,44.63,44.83,44.49,44.75,57922.0,34.2122,34.3656,34.1049,34.3042,57922.0
2020-03-27 12:35:00,44.75,44.85,44.72,44.78,22531.0,34.3042,34.3809,34.2812,34.3272,22531.0
2020-03-27 12:40:00,44.77,44.85,44.68,44.79,25200.0,34.3196,34.3809,34.2506,34.3349,25200.0
2020-03-27 12:45:00,44.76,44.76,44.58,44.59,50815.0,34.3119,34.3119,34.1739,34.1816,50815.0
2020-03-27 12:50:00,44.55,44.62,44.45,44.59,44294.0,34.1509,34.2046,34.0743,34.1816,44294.0
2020-03-27 12:55:00,44.6,44.73,44.55,44.73,37199.0,34.1892,34.2889,34.1509,34.2889,37199.0
2020-03-27 13:00:00,44.7,44.7,44.59,44.64,31528.0,34.2659,34.2659,34.1816,34.2199,31528.0
2020-03-27 13:05:00,44.65,44.73,44.53,44.55,24768.0,34.2276,34.2889,34.1356,34.1509,24768.0
2020-03-27 13:10:00,44.59,44.66,44.52,44.58,55482.0,34.1816,34.2352,34.1279,34.1739,55482.0
2020-03-27 13:15:00,44.58,44.69,44.54,44.64,19678.0,34.1739,34.2582,34.1433,34.2199,19678.0
2020-03-27 13:20:00,44.66,44.71,44.59,44.64,33531.0,34.2352,34.2736,34.1816,34.2199,33531.0
2020-03-27 13:25:00,44.66,44.84,44.57,44.67,69835.0,34.2352,34.3732,34.1663,34.2429,69835.0
2020-03-27 13:30:00,44.69,44.94,44.63,44.86,37441.0,34.2582,34.4499,34.2122,34.3886,37441.0
2020-03-27 13:35:00,44.88,45.11,44.76,45.1,27226.0,34.4039,34.5802,34.3119,34.5725,27226.0
2020-03-27 13:40:00,45.11,45.21,45.01,45.14,53574.0,34.5802,34.6569,34.5035,34.6032,53574.0
2020-03-27 13:45:00,45.14,45.2,44.95,45.13,46727.0,34.6032,34.6492,34.4575,34.5955,46727.0
2020-03-27 13:50:00,45.16,45.18,44.97,45.05,34500.0,34.6185,34.6339,34.4729,34.5342,34500.0
2020-03-27 13:55:00,45.05,45.12,44.95,44.97,28946.0,34.5342,34.5879,34.4575,34.4729,28946.0
2020-03-27 14:00:00,44.97,45.0,44.82,44.82,56102.0,34.4729,34.4959,34.3579,34.3579,56102.0
2020-03-27 14:05:00,44.82,45.03,44.82,44.95,34425.0,34.3579,34.5189,34.3579,34.4575,34425.0
2020-03-27 14:10:00,44.96,45.11,44.96,45.09,24421.0,34.4652,34.5802,34.4652,34.5649,24421.0
2020-03-27 14:15:00,45.11,45.18,45.0,45.13,24438.0,34.5802,34.6339,34.4959,34.5955,24438.0
2020-03-27 14:20:00,45.15,45.17,45.06,45.08,32618.0,34.6109,34.6262,34.5419,34.5572,32618.0
2020-03-27 14:25:00,45.09,45.2,44.99,45.12,24642.0,34.5649,34.6492,34.4882,34.5879,24642.0
2020-03-27 14:30:00,45.13,45.25,45.09,45.23,39241.0,34.5955,34.6875,34.5649,34.6722,39241.0
2020-03-27 14:35:00,45.23,45.23,45.01,45.1,34227.0,34.6722,34.6722,34.5035,34.5725,34227.0
2020-03-27 14:40:00,45.12,45.16,44.99,45.03,29613.0,34.5879,34.6185,34.4882,34.5189,29613.0
2020-03-27 14:45:00,45.03,45.06,44.93,44.95,36470.0,34.5189,34.5419,34.4422,34.4575,36470.0
2020-03-27 14:50:00,44.95,45.08,44.85,45.05,26722.0,34.4575,34.5572,34.3809,34.5342,26722.0
2020-03-27 14:55:00,45.04,45.24,45.03,45.21,26477.0,34.5265,34.6799,34.5189,34.6569,26477.0
2020-03-27 15:00:00,45.21,45.3,45.15,45.24,39253.0,34.6569,34.7259,34.6109,34.6799,39253.0
2020-03-27 15:05:00,45.23,45.25,45.07,45.11,42627.0,34.6722,34.6875,34.5495,34.5802,42627.0
2020-03-27 15:10:00,45.08,45.1,44.86,44.94,62120.0,34.5572,34.5725,34.3886,34.4499,62120.0
2020-03-27 15:15:00,44.94,45.0,44.69,44.7,88610.0,34.4499,34.4959,34.2582,34.2659,88610.0
2020-03-27 15:20:00,44.7,44.85,44.53,44.84,73060.0,34.2659,34.3809,34.1356,34.3732,73060.0
2020-03-27 15:25:00,44.84,45.19,44.81,45.08,61716.0,34.3732,34.6415,34.3502,34.5572,61716.0
2020-03-27 15:30:00,45.09,45.14,44.79,44.88,85788.0,34.5649,34.6032,34.3349,34.4039,85788.0
2020-03-27 15:35:00,44.86,44.89,44.6,44.6,52351.0,34.3886,34.4116,34.1892,34.1892,52351.0
2020-03-27 15:40:00,44.6,44.6,44.1,44.2,85711.0,34.1892,34.1892,33.806,33.8826,85711.0
2020-03-27 15:45:00,44.21,44.46,44.08,44.14,83187.0,33.8903,34.0819,33.7906,33.8366,83187.0
2020-03-27 15:50:00,44.11,44.14,43.83,43.98,172102.0,33.8136,33.8366,33.599,33.714,172102.0
2020-03-27 15:55:00,43.96,44.13,43.91,43.99,283963.0,33.6986,33.829,33.6603,33.7216,283963.0
2020-03-30 09:30:00,44.78,45.45,44.43,44.93,158945.0,34.3272,34.8408,34.0589,34.4422,158945.0
2020-03-30 09:35:00,44.94,45.2,44.87,45.03,70707.0,34.4499,34.6492,34.3962,34.5189,70707.0
2020-03-30 09:40:00,45.05,45.11,44.92,45.06,106329.0,34.5342,34.5802,34.4346,34.5419,106329.0
2020-03-30 09:45:00,45.05,45.1,44.69,44.71,79891.0,34.5342,34.5725,34.2582,34.2736,79891.0
2020-03-30 09:50:00,44.71,44.97,44.71,44.73,29426.0,34.2736,34.4729,34.2736,34.2889,29426.0
2020-03-30 09:55:00,44.72,45.02,44.72,44.8,75762.0,34.2812,34.5112,34.2812,34.3426,75762.0
2020-03-30 10:00:00,44.76,44.93,44.69,44.86,43323.0,34.3119,34.4422,34.2582,34.3886,43323.0
2020-03-30 10:05:00,44.86,45.06,44.73,44.82,109600.0,34.3886,34.5419,34.2889,34.3579,109600.0
2020-03-30 10:10:00,44.82,44.96,44.78,44.89,51572.0,34.3579,34.4652,34.3272,34.4116,51572.0
2020-03-30 10:15:00,44.87,45.08,44.86,45.02,128540.0,34.3962,34.5572,34.3886,34.5112,128540.0
2020-03-30 10:20:00,45.01,45.03,44.82,44.86,34909.0,34.5035,34.5189,34.3579,34.3886,34909.0
2020-03-30 10:25:00,44.84,44.94,44.79,44.88,34817.0,34.3732,34.4499,34.3349,34.4039,34817.0
2020-03-30 10:30:00,44.88,44.89,44.55,44.6,39879.0,34.4039,34.4116,34.1509,34.1892,39879.0
2020-03-30 10:35:00,44.6,44.68,44.55,44.55,29587.0,34.1892,34.2506,34.1509,34.1509,29587.0
2020-03-30 10:40:00,44.56,44.64,44.5,44.52,26854.0,34.1586,34.2199,34.1126,34.1279,26854.0
2020-03-30 10:45:00,44.53,44.6,44.46,44.58,31954.0,34.1356,34.1892,34.0819,34.1739,31954.0
2020-03-30 10:50:00,44.55,44.88,44.53,44.86,37353.0,34.1509,34.4039,34.1356,34.3886,37353.0
2020-03-30 10:55:00,44.88,44.89,44.79,44.88,26951.0,34.4039,34.4116,34.3349,34.4039,26951.0
2020-03-30 11:00:00,44.89,45.1,44.83,45.09,44802.0,34.4116,34.5725,34.3656,34.5649,44802.0
2020-03-30 11:05:00,45.1,45.32,45.07,45.19,37161.0,34.5725,34.7412,34.5495,34.6415,37161.0
2020-03-30 11:10:00,45.17,45.29,45.14,45.19,23082.0,34.6262,34.7182,34.6032,34.6415,23082.0
2020-03-30 11:15:00,45.17,45.26,45.14,45.23,80066.0,34.6262,34.6952,34.6032,34.6722,80066.0
2020-03-30 11:20:00,45.26,45.39,45.02,45.13,89801.0,34.6952,34.7948,34.5112,34.5955,89801.0
2020-03-30 11:25:00,45.12,45.3,45.05,45.28,24034.0,34.5879,34.7259,34.5342,34.7105,24034.0
2020-03-30 11:30:00,45.27,45.3,45.19,45.25,79846.0,34.7029,34.7259,34.6415,34.6875,79846.0
2020-03-30 11:35:00,45.26,45.29,45.14,45.16,24642.0,34.6952,34.7182,34.6032,34.6185,24642.0
2020-03-30 11:40:00,45.18,45.3,45.13,45.28,37424.0,34.6339,34.7259,34.5955,34.7105,37424.0
2020-03-30 11:45:00,45.27,45.27,45.07,45.07,22089.0,34.7029,34.7029,34.5495,34.5495,22089.0
2020-03-30 11:50:00,45.05,45.12,45.05,45.1,20571.0,34.5342,34.5879,34.5342,34.5725,20571.0
2020-03-30 11:55:00,45.09,45.11,44.96,44.97,24320.0,34.5649,34.5802,34.4652,34.4729,24320.0
2020-03-30 12:00:00,44.96,44.97,44.75,44.8,32137.0,34.4652,34.4729,34.3042,34.3426,32137.0
2020-03-30 12:05:00,44.79,44.87,44.79,44.8,29209.0,34.3349,34.3962,34.3349,34.3426,29209.0
2020-03-30 12:10:00,44.8,44.99,44.8,44.89,22765.0,34.3426,34.4882,34.3426,34.4116,22765.0
2020-03-30 12:15:00,44.91,45.14,44.91,45.12,22309.0,34.4269,34.6032,34.4269,34.5879,22309.0
2020-03-30 12:20:00,45.12,45.12,44.89,44.91,23525.0,34.5879,34.5879,34.4116,34.4269,23525.0
2020-03-30 12:25:00,44.92,45.1,44.92,45.05,20005.0,34.4346,34.5725,34.4346,34.5342,20005.0
2020-03-30 12:30:00,45.04,45.05,44.9,44.93,19816.0,34.5265,34.5342,34.4192,34.4422,19816.0
2020-03-30 12:35:00,44.93,45.07,44.93,45.07,15951.0,34.4422,34.5495,34.4422,34.5495,15951.0
2020-03-30 12:40:00,45.07,45.07,44.99,45.02,28858.0,34.5495,34.5495,34.4882,34.5112,28858.0
2020-03-30 12:45:00,45.02,45.06,44.8,44.87,58367.0,34.5112,34.5419,34.3426,34.3962,58367.0
2020-03-30 12:50:00,44.85,44.92,44.83,44.87,40179.0,34.3809,34.4346,34.3656,34.3962,40179.0
2020-03-30 12:55:00,44.86,44.88,44.81,44.87,30473.0,34.3886,34.4039,34.3502,34.3962,30473.0
2020-03-30 13:00:00,44.88,44.88,44.79,44.85,37947.0,34.4039,34.4039,34.3349,34.3809,37947.0
2020-03-30 13:05:00,44.85,44.87,44.79,44.87,36326.0,34.3809,34.3962,34.3349,34.3962,36326.0
2020-03-30 13:10:00,44.88,45.07,44.86,44.95,85883.0,34.4039,34.5495,34.3886,34.4575,85883.0
2020-03-30 13:15:00,44.93,45.08,44.92,45.06,11596.0,34.4422,34.5572,34.4346,34.5419,11596.0
2020-03-30 13:20:00,45.04,45.07,44.98,45.05,17670.0,34.5265,34.5495,34.4805,34.5342,17670.0
2020-03-30 13:25:00,45.05,45.17,44.99,45.16,27573.0,34.5342,34.6262,34.4882,34.6185,27573.0
2020-03-30 13:30:00,45.16,45.19,45.03,45.09,31230.0,34.6185,34.6415,34.5189,34.5649,31230.0
2020-03-30 13:35:00,45.09,45.24,44.94,45.09,142263.0,34.5649,34.6799,34.4499,34.5649,142263.0
2020-03-30 13:40:00,45.11,45.14,44.97,44.98,71460.0,34.5802,34.6032,34.4729,34.4805,71460.0
2020-03-30 13:45:00,44.99,45.14,44.99,45.11,18686.0,34.4882,34.6032,34.4882,34.5802,18686.0
2020-03-30 13:50:00,45.13,45.14,45.03,45.05,18322.0,34.5955,34.6032,34.5189,34.5342,18322.0
2020-03-30 13:55:00,45.05,45.15,44.95,45.05,54651.0,34.5342,34.6109,34.4575,34.5342,54651.0
2020-03-30 14:00:00,45.05,45.12,45.0,45.1,91697.0,34.5342,34.5879,34.4959,34.5725,91697.0
2020-03-30 14:05:00,45.12,45.2,45.1,45.17,27620.0,34.5879,34.6492,34.5725,34.6262,27620.0
2020-03-30 14:10:00,45.17,45.22,44.94,45.06,86780.0,34.6262,34.6645,34.4499,34.5419,86780.0
2020-03-30 14:15:00,45.11,45.2,45.08,45.15,30731.0,34.5802,34.6492,34.5572,34.6109,30731.0
2020-03-30 14:20:00,45.14,45.23,44.95,45.21,111294.0,34.6032,34.6722,34.4575,34.6569,111294.0
2020-03-30 14:25:00,45.22,45.29,45.19,45.28,33643.0,34.6645,34.7182,34.6415,34.7105,33643.0
2020-03-30 14:30:00,45.27,45.55,45.24,45.53,53220.0,34.7029,34.9175,34.6799,34.9022,53220.0
2020-03-30 14:35:00,45.55,45.65,45.54,45.59,35957.0,34.9175,34.9942,34.9098,34.9482,35957.0
2020-03-30 14:40:00,45.59,45.63,45.5,45.61,35485.0,34.9482,34.9788,34.8792,34.9635,35485.0
2020-03-30 14:45:00,45.61,45.61,45.42,45.45,30390.0,34.9635,34.9635,34.8178,34.8408,30390.0
2020-03-30 14:50:00,45.47,45.51,45.33,45.33,35231.0,34.8562,34.8868,34.7488,34.7488,35231.0
2020-03-30 14:55:00,45.36,45.4,45.15,45.18,68054.0,34.7718,34.8025,34.6109,34.6339,68054.0
2020-03-30 15:00:00,45.19,45.29,45.07,45.28,49310.0,34.6415,34.7182,34.5495,34.7105,49310.0
2020-03-30 15:05:00,45.3,45.41,45.27,45.33,42557.0,34.7259,34.8102,34.7029,34.7488,42557.0
2020-03-30 15:10:00,45.33,45.35,45.19,45.26,88352.0,34.7488,34.7642,34.6415,34.6952,88352.0
2020-03-30 15:15:00,45.27,45.35,45.14,45.34,59176.0,34.7029,34.7642,34.6032,34.7565,59176.0
2020-03-30 15:20:00,45.33,45.44,45.24,45.28,67542.0,34.7488,34.8332,34.6799,34.7105,67542.0
2020-03-30 15:25:00,45.28,45.28,44.92,45.1,56127.0,34.7105,34.7105,34.4346,34.5725,56127.0
2020-03-30 15:30:00,45.12,45.27,45.01,45.1,86587.0,34.5879,34.7029,34.5035,34.5725,86587.0
2020-03-30 15:35:00,45.1,45.22,45.03,45.16,76951.0,34.5725,34.6645,34.5189,34.6185,76951.0
2020-03-30 15:40:00,45.14,45.41,45.13,45.36,83649.0,34.6032,34.8102,34.5955,34.7718,83649.0
2020-03-30 15:45:00,45.36,45.44,45.27,45.29,57024.0,34.7718,34.8332,34.7029,34.7182,57024.0
2020-03-30 15:50:00,45.31,45.35,44.8,44.88,339028.0,34.7335,34.7642,34.3426,34.4039,339028.0
2020-03-30 15:55:00,44.92,45.17,44.91,45.14,389748.0,34.4346,34.6262,34.4269,34.6032,389748.0
2020-03-31 09:30:00,45.25,45.64,44.74,45.45,226814.0,34.6875,34.9865,34.2966,34.8408,226814.0
2020-03-31 09:35:00,45.48,46.12,45.4,45.95,111364.0,34.8638,35.3544,34.8025,35.2241,111364.0
2020-03-31 09:40:00,45.99,46.44,45.91,46.42,73663.0,35.2548,35.5997,35.1935,35.5844,73663.0
2020-03-31 09:45:00,46.39,46.44,45.94,45.96,89877.0,35.5614,35.5997,35.2165,35.2318,89877.0
2020-03-31 09:50:00,45.96,46.43,45.95,46.25,103497.0,35.2318,35.5921,35.2241,35.4541,103497.0
2020-03-31 09:55:00,46.25,46.6,46.15,46.51,97730.0,35.4541,35.7224,35.3774,35.6534,97730.0
2020-03-31 10:00:00,46.51,46.73,46.43,46.67,68555.0,35.6534,35.8221,35.5921,35.7761,68555.0
2020-03-31 10:05:00,46.68,46.92,46.55,46.55,69882.0,35.7837,35.9677,35.6841,35.6841,69882.0
2020-03-31 10:10:00,46.56,47.09,46.56,47.03,81055.0,35.6917,36.098,35.6917,36.052,81055.0
2020-03-31 10:15:00,47.04,47.43,46.96,47.19,74294.0,36.0597,36.3587,35.9984,36.1747,74294.0
2020-03-31 10:20:00,47.21,47.35,47.02,47.2,78612.0,36.19,36.2973,36.0444,36.1823,78612.0
2020-03-31 10:25:00,47.21,47.28,46.99,47.25,74391.0,36.19,36.2437,36.0214,36.2207,74391.0
2020-03-31 10:30:00,47.23,47.38,47.16,47.32,62935.0,36.2053,36.3203,36.1517,36.2743,62935.0
2020-03-31 10:35:00,47.34,47.47,47.17,47.21,70981.0,36.2897,36.3893,36.1593,36.19,70981.0
2020-03-31 10:40:00,47.19,47.27,47.07,47.14,48395.0,36.1747,36.236,36.0827,36.1363,48395.0
2020-03-31 10:45:00,47.11,47.34,47.11,47.23,61328.0,36.1134,36.2897,36.1134,36.2053,61328.0
2020-03-31 10:50:00,47.23,47.31,46.98,47.08,48384.0,36.2053,36.2667,36.0137,36.0904,48384.0
2020-03-31 10:55:00,47.07,47.13,46.78,46.78,55136.0,36.0827,36.1287,35.8604,35.8604,55136.0
2020-03-31 11:00:00,46.77,46.81,46.33,46.35,92252.0,35.8527,35.8834,35.5154,35.5308,92252.0
2020-03-31 11:05:00,46.37,46.92,46.22,46.76,88537.0,35.5461,35.9677,35.4311,35.8451,88537.0
2020-03-31 11:10:00,46.77,47.05,46.77,46.85,50999.0,35.8527,36.0674,35.8527,35.914,50999.0
2020-03-31 11:15:00,46.86,47.14,46.81,46.93,62870.0,35.9217,36.1363,35.8834,35.9754,62870.0
2020-03-31 11:20:00,46.94,47.13,46.84,46.92,60315.0,35.983,36.1287,35.9064,35.9677,60315.0
2020-03-31 11:25:00,46.92,46.93,46.65,46.69,83159.0,35.9677,35.9754,35.7607,35.7914,83159.0
2020-03-31 11:30:00,46.68,46.82,46.51,46.77,43284.0,35.7837,35.891,35.6534,35.8527,43284.0
2020-03-31 11:35:00,46.77,46.82,46.5,46.59,58125.0,35.8527,35.891,35.6457,35.7147,58125.0
2020-03-31 11:40:00,46.62,47.19,46.6,47.14,56731.0,35.7377,36.1747,35.7224,36.1363,56731.0
2020-03-31 11:45:00,47.14,47.14,46.71,46.81,48594.0,36.1363,36.1363,35.8067,35.8834,48594.0
2020-03-31 11:50:00,46.79,47.04,46.78,46.9,38733.0,35.868,36.0597,35.8604,35.9524,38733.0
2020-03-31 11:55:00,46.89,46.98,46.79,46.95,42688.0,35.9447,36.0137,35.868,35.9907,42688.0
2020-03-31 12:00:00,46.96,46.98,46.62,46.64,61658.0,35.9984,36.0137,35.7377,35.7531,61658.0
2020-03-31 12:05:00,46.61,46.79,46.58,46.77,34399.0,35.7301,35.868,35.7071,35.8527,34399.0
2020-03-31 12:10:00,46.78,46.83,46.68,46.68,29138.0,35.8604,35.8987,35.7837,35.7837,29138.0
2020-03-31 12:15:00,46.68,46.8,46.64,46.64,32267.0,35.7837,35.8757,35.7531,35.7531,32267.0
2020-03-31 12:20:00,46.64,46.72,46.58,46.61,51212.0,35.7531,35.8144,35.7071,35.7301,51212.0
2020-03-31 12:25:00,46.6,46.61,46.42,46.53,53628.0,35.7224,35.7301,35.5844,35.6687,53628.0
2020-03-31 12:30:00,46.56,46.59,46.29,46.36,73514.0,35.6917,35.7147,35.4848,35.5384,73514.0
2020-03-31 12:35:00,46.35,46.37,45.75,45.87,130573.0,35.5308,35.5461,35.0708,35.1628,130573.0
2020-03-31 12:40:00,45.88,46.01,45.83,45.88,26981.0,35.1705,35.2701,35.1321,35.1705,26981.0
2020-03-31 12:45:00,45.86,46.4,45.82,46.4,68626.0,35.1551,35.5691,35.1245,35.5691,68626.0
2020-03-31 12:50:00,46.38,46.42,46.25,46.38,40767.0,35.5538,35.5844,35.4541,35.5538,40767.0
2020-03-31 12:55:00,46.39,46.47,46.29,46.36,34014.0,35.5614,35.6227,35.4848,35.5384,34014.0
2020-03-31 13:00:00,46.34,46.52,46.19,46.32,40734.0,35.5231,35.6611,35.4081,35.5078,40734.0
2020-03-31 13:05:00,46.33,46.38,46.22,46.35,47632.0,35.5154,35.5538,35.4311,35.5308,47632.0
2020-03-31 13:10:00,46.32,46.32,46.14,46.14,31886.0,35.5078,35.5078,35.3698,35.3698,31886.0
2020-03-31 13:15:00,46.14,46.19,46.0,46.12,37676.0,35.3698,35.4081,35.2625,35.3544,37676.0
2020-03-31 13:20:00,46.1,46.15,45.89,45.99,50773.0,35.3391,35.3774,35.1781,35.2548,50773.0
2020-03-31 13:25:00,45.98,46.1,45.9,45.99,46324.0,35.2471,35.3391,35.1858,35.2548,46324.0
2020-03-31 13:30:00,45.96,46.24,45.89,46.2,59900.0,35.2318,35.4464,35.1781,35.4158,59900.0
2020-03-31 13:35:00,46.21,46.5,46.19,46.32,58769.0,35.4234,35.6457,35.4081,35.5078,58769.0
2020-03-31 13:40:00,46.3,46.45,46.26,46.31,39713.0,35.4924,35.6074,35.4618,35.5001,39713.0
2020-03-31 13:45:00,46.31,46.38,46.21,46.24,38171.0,35.5001,35.5538,35.4234,35.4464,38171.0
2020-03-31 13:50:00,46.24,46.36,46.08,46.32,54415.0,35.4464,35.5384,35.3238,35.5078,54415.0
2020-03-31 13:55:00,46.3,46.56,46.3,46.41,39607.0,35.4924,35.6917,35.4924,35.5767,39607.0
2020-03-31 14:00:00,46.42,46.49,46.38,46.42,46059.0,35.5844,35.6381,35.5538,35.5844,46059.0
2020-03-31 14:05:00,46.42,46.58,46.36,46.48,35130.0,35.5844,35.7071,35.5384,35.6304,35130.0
2020-03-31 14:10:00,46.48,46.56,46.39,46.45,32110.0,35.6304,35.6917,35.5614,35.6074,32110.0
2020-03-31 14:15:00,46.45,46.5,46.38,46.44,48370.0,35.6074,35.6457,35.5538,35.5997,48370.0
2020-03-31 14:20:00,46.44,46.59,46.42,46.49,42734.0,35.5997,35.7147,35.5844,35.6381,42734.0
2020-03-31 14:25:00,46.5,46.61,46.48,46.52,38620.0,35.6457,35.7301,35.6304,35.6611,38620.0
2020-03-31 14:30:00,46.53,46.74,46.5,46.7,37195.0,35.6687,35.8297,35.6457,35.7991,37195.0
2020-03-31 14:35:00,46.71,46.81,46.66,46.71,52167.0,35.8067,35.8834,35.7684,35.8067,52167.0
2020-03-31 14:40:00,46.71,46.71,46.52,46.52,47154.0,35.8067,35.8067,35.6611,35.6611,47154.0
2020-03-31 14:45:00,46.55,46.56,46.39,46.48,48304.0,35.6841,35.6917,35.5614,35.6304,48304.0
2020-03-31 14:50:00,46.49,46.71,46.45,46.7,29432.0,35.6381,35.8067,35.6074,35.7991,29432.0
2020-03-31 14:55:00,46.7,46.73,46.59,46.65,34084.0,35.7991,35.8221,35.7147,35.7607,34084.0
2020-03-31 15:00:00,46.61,46.72,46.57,46.58,42580.0,35.7301,35.8144,35.6994,35.7071,42580.0
2020-03-31 15:05:00,46.59,46.61,46.47,46.54,43142.0,35.7147,35.7301,35.6227,35.6764,43142.0
2020-03-31 15:10:00,46.53,46.53,46.22,46.26,48804.0,35.6687,35.6687,35.4311,35.4618,48804.0
2020-03-31 15:15:00,46.26,46.37,46.24,46.32,56131.0,35.4618,35.5461,35.4464,35.5078,56131.0
2020-03-31 15:20:00,46.34,46.35,46.15,46.17,38712.0,35.5231,35.5308,35.3774,35.3928,38712.0
2020-03-31 15:25:00,46.19,46.31,46.12,46.14,58636.0,35.4081,35.5001,35.3544,35.3698,58636.0
2020-03-31 15:30:00,46.15,46.37,46.14,46.37,65340.0,35.3774,35.5461,35.3698,35.5461,65340.0
2020-03-31 15:35:00,46.38,46.5,46.3,46.43,66768.0,35.5538,35.6457,35.4924,35.5921,66768.0
2020-03-31 15:40:00,46.44,46.46,46.31,46.44,81070.0,35.5997,35.6151,35.5001,35.5997,81070.0
2020-03-31 15:45:00,46.44,46.54,46.26,46.29,134344.0,35.5997,35.6764,35.4618,35.4848,134344.0
2020-03-31 15:50:00,46.31,46.4,45.56,45.57,370191.0,35.5001,35.5691,34.9252,34.9328,370191.0
2020-03-31 15:55:00,45.57,45.95,45.52,45.72,631425.0,34.9328,35.2241,34.8945,35.0478,631425.0
2020-04-01 09:30:00,45.07,46.4,44.94,45.82,221339.0,34.5495,35.5691,34.4499,35.1245,221339.0
2020-04-01 09:35:00,45.82,45.82,45.07,45.42,59693.0,35.1245,35.1245,34.5495,34.8178,59693.0
2020-04-01 09:40:00,45.33,45.49,44.77,44.81,60004.0,34.7488,34.8715,34.3196,34.3502,60004.0
2020-04-01 09:45:00,44.79,44.99,44.54,44.99,82620.0,34.3349,34.4882,34.1433,34.4882,82620.0
2020-04-01 09:50:00,44.99,45.06,44.69,44.76,40269.0,34.4882,34.5419,34.2582,34.3119,40269.0
2020-04-01 09:55:00,44.73,45.13,44.55,44.9,148570.0,34.2889,34.5955,34.1509,34.4192,148570.0
2020-04-01 10:00:00,44.81,45.11,44.6,44.73,50867.0,34.3502,34.5802,34.1892,34.2889,50867.0
2020-04-01 10:05:00,44.75,44.81,44.52,44.66,94079.0,34.3042,34.3502,34.1279,34.2352,94079.0
2020-04-01 10:10:00,44.63,44.66,44.38,44.5,89394.0,34.2122,34.2352,34.0206,34.1126,89394.0
2020-04-01 10:15:00,44.5,44.78,44.48,44.48,63961.0,34.1126,34.3272,34.0973,34.0973,63961.0
2020-04-01 10:20:00,44.48,44.63,44.38,44.48,48566.0,34.0973,34.2122,34.0206,34.0973,48566.0
2020-04-01 10:25:00,44.49,44.57,44.42,44.57,39934.0,34.1049,34.1663,34.0513,34.1663,39934.0
2020-04-01 10:30:00,44.55,44.63,44.43,44.44,39318.0,34.1509,34.2122,34.0589,34.0666,39318.0
2020-04-01 10:35:00,44.43,44.64,44.41,44.57,61599.0,34.0589,34.2199,34.0436,34.1663,61599.0
2020-04-01 10:40:00,44.57,44.74,44.51,44.54,31406.0,34.1663,34.2966,34.1203,34.1433,31406.0
2020-04-01 10:45:00,44.56,44.59,44.4,44.44,54981.0,34.1586,34.1816,34.0359,34.0666,54981.0
2020-04-01 10:50:00,44.47,44.51,44.3,44.32,41550.0,34.0896,34.1203,33.9593,33.9746,41550.0
2020-04-01 10:55:00,44.33,44.55,44.24,44.54,64564.0,33.9823,34.1509,33.9133,34.1433,64564.0
2020-04-01 11:00:00,44.53,44.64,44.38,44.51,37189.0,34.1356,34.2199,34.0206,34.1203,37189.0
2020-04-01 11:05:00,44.5,44.74,44.5,44.62,36964.0,34.1126,34.2966,34.1126,34.2046,36964.0
2020-04-01 11:10:00,44.61,44.65,44.53,44.57,34101.0,34.1969,34.2276,34.1356,34.1663,34101.0
2020-04-01 11:15:00,44.6,44.97,44.57,44.93,53497.0,34.1892,34.4729,34.1663,34.4422,53497.0
2020-04-01 11:20:00,44.96,44.98,44.59,44.61,32651.0,34.4652,34.4805,34.1816,34.1969,32651.0
2020-04-01 11:25:00,44.64,44.69,44.3,44.31,61336.0,34.2199,34.2582,33.9593,33.9669,61336.0
2020-04-01 11:30:00,44.3,44.44,44.1,44.38,67112.0,33.9593,34.0666,33.806,34.0206,67112.0
2020-04-01 11:35:00,44.37,44.56,44.35,44.43,28780.0,34.0129,34.1586,33.9976,34.0589,28780.0
2020-04-01 11:40:00,44.43,44.43,44.27,44.43,34714.0,34.0589,34.0589,33.9363,34.0589,34714.0
2020-04-01 11:45:00,44.42,44.53,44.34,44.42,32112.0,34.0513,34.1356,33.9899,34.0513,32112.0
2020-04-01 11:50:00,44.43,44.63,44.39,44.53,38537.0,34.0589,34.2122,34.0283,34.1356,38537.0
2020-04-01 11:55:00,44.55,44.58,44.36,44.41,33348.0,34.1509,34.1739,34.0053,34.0436,33348.0
2020-04-01 12:00:00,44.38,44.41,44.12,44.14,47966.0,34.0206,34.0436,33.8213,33.8366,47966.0
2020-04-01 12:05:00,44.14,44.26,44.08,44.26,34926.0,33.8366,33.9286,33.7906,33.9286,34926.0
2020-04-01 12:10:00,44.27,44.27,44.16,44.18,31616.0,33.9363,33.9363,33.852,33.8673,31616.0
2020-04-01 12:15:00,44.17,44.26,44.13,44.14,25455.0,33.8596,33.9286,33.829,33.8366,25455.0
2020-04-01 12:20:00,44.15,44.22,44.08,44.11,44597.0,33.8443,33.8979,33.7906,33.8136,44597.0
2020-04-01 12:25:00,44.11,44.26,44.1,44.11,28344.0,33.8136,33.9286,33.806,33.8136,28344.0
2020-04-01 12:30:00,44.09,44.15,44.03,44.05,43597.0,33.7983,33.8443,33.7523,33.7676,43597.0
2020-04-01 12:35:00,44.04,44.06,43.85,43.87,70075.0,33.76,33.7753,33.6143,33.6296,70075.0
2020-04-01 12:40:00,43.85,43.88,43.73,43.8,94168.0,33.6143,33.6373,33.5223,33.576,94168.0
2020-04-01 12:45:00,43.8,43.94,43.54,43.57,60371.0,33.576,33.6833,33.3767,33.3997,60371.0
2020-04-01 12:50:00,43.58,43.79,43.58,43.72,31782.0,33.4073,33.5683,33.4073,33.5147,31782.0
2020-04-01 12:55:00,43.75,44.0,43.71,43.98,23573.0,33.5377,33.7293,33.507,33.714,23573.0
2020-04-01 13:00:00,43.99,44.11,43.9,44.07,67452.0,33.7216,33.8136,33.6526,33.783,67452.0
2020-04-01 13:05:00,44.08,44.08,43.93,43.94,44796.0,33.7906,33.7906,33.6756,33.6833,44796.0
2020-04-01 13:10:00,43.95,43.97,43.67,43.67,49499.0,33.691,33.7063,33.4763,33.4763,49499.0
2020-04-01 13:15:00,43.66,44.01,43.66,43.97,30598.0,33.4687,33.737,33.4687,33.7063,30598.0
2020-04-01 13:20:00,43.96,44.13,43.91,44.12,43670.0,33.6986,33.829,33.6603,33.8213,43670.0
2020-04-01 13:25:00,44.12,44.16,43.97,44.08,27833.0,33.8213,33.852,33.7063,33.7906,27833.0
2020-04-01 13:30:00,44.07,44.14,43.96,44.04,27037.0,33.783,33.8366,33.6986,33.76,27037.0
2020-04-01 13:35:00,44.04,44.08,43.87,43.95,57199.0,33.76,33.7906,33.6296,33.691,57199.0
2020-04-01 13:40:00,43.95,44.33,43.85,44.32,49811.0,33.691,33.9823,33.6143,33.9746,49811.0
2020-04-01 13:45:00,44.32,44.35,44.17,44.25,33328.0,33.9746,33.9976,33.8596,33.9209,33328.0
2020-04-01 13:50:00,44.26,44.36,44.16,44.21,28685.0,33.9286,34.0053,33.852,33.8903,28685.0
2020-04-01 13:55:00,44.22,44.31,44.17,44.2,27591.0,33.8979,33.9669,33.8596,33.8826,27591.0
2020-04-01 14:00:00,44.23,44.32,44.17,44.19,33877.0,33.9056,33.9746,33.8596,33.875,33877.0
2020-04-01 14:05:00,44.22,44.35,44.17,44.24,36879.0,33.8979,33.9976,33.8596,33.9133,36879.0
2020-04-01 14:10:00,44.23,44.34,44.15,44.17,27776.0,33.9056,33.9899,33.8443,33.8596,27776.0
2020-04-01 14:15:00,44.16,44.18,44.06,44.07,27413.0,33.852,33.8673,33.7753,33.783,27413.0
2020-04-01 14:20:00,44.09,44.15,43.96,44.01,31861.0,33.7983,33.8443,33.6986,33.737,31861.0
2020-04-01 14:25:00,44.02,44.1,43.91,43.94,28094.0,33.7446,33.806,33.6603,33.6833,28094.0
2020-04-01 14:30:00,43.93,43.93,43.72,43.73,39889.0,33.6756,33.6756,33.5147,33.5223,39889.0
2020-04-01 14:35:00,43.73,43.83,43.72,43.76,35894.0,33.5223,33.599,33.5147,33.5453,35894.0
2020-04-01 14:40:00,43.76,43.82,43.73,43.78,33026.0,33.5453,33.5913,33.5223,33.5607,33026.0
2020-04-01 14:45:00,43.77,43.84,43.74,43.75,39883.0,33.553,33.6067,33.53,33.5377,39883.0
2020-04-01 14:50:00,43.73,43.74,43.46,43.57,73160.0,33.5223,33.53,33.3154,33.3997,73160.0
2020-04-01 14:55:00,43.57,43.59,43.41,43.43,37634.0,33.3997,33.415,33.277,33.2924,37634.0
2020-04-01 15:00:00,43.43,43.5,43.33,43.34,51213.0,33.2924,33.346,33.2157,33.2234,51213.0
2020-04-01 15:05:00,43.34,43.35,43.03,43.07,79875.0,33.2234,33.231,32.9857,33.0164,79875.0
2020-04-01 15:10:00,43.06,43.1,43.01,43.05,73833.0,33.0087,33.0394,32.9704,33.0011,73833.0
2020-04-01 15:15:00,43.05,43.22,43.05,43.11,59001.0,33.0011,33.1314,33.0011,33.0471,59001.0
2020-04-01 15:20:00,43.1,43.11,42.87,42.88,88822.0,33.0394,33.0471,32.8631,32.8707,88822.0
2020-04-01 15:25:00,42.89,42.95,42.72,42.73,78006.0,32.8784,32.9244,32.7481,32.7558,78006.0
2020-04-01 15:30:00,42.73,42.9,42.71,42.79,85077.0,32.7558,32.8861,32.7404,32.8017,85077.0
2020-04-01 15:35:00,42.78,42.79,42.64,42.67,88860.0,32.7941,32.8017,32.6868,32.7098,88860.0
2020-04-01 15:40:00,42.67,42.71,42.61,42.71,92446.0,32.7098,32.7404,32.6638,32.7404,92446.0
2020-04-01 15:45:00,42.71,43.05,42.63,43.01,138849.0,32.7404,33.0011,32.6791,32.9704,138849.0
2020-04-01 15:50:00,43.01,43.12,42.87,43.02,227040.0,32.9704,33.0547,32.8631,32.9781,227040.0
2020-04-01 15:55:00,43.03,43.16,42.88,42.94,423028.0,32.9857,33.0854,32.8707,32.9167,423028.0
2020-04-02 09:30:00,40.17,41.24,39.85,39.89,1082486.0,30.7933,31.6136,30.548,30.5787,1082486.0
2020-04-02 09:35:00,39.9,40.93,39.89,40.75,526800.0,30.5863,31.3759,30.5787,31.2379,526800.0
2020-04-02 09:40:00,40.75,41.13,40.46,40.98,524685.0,31.2379,31.5292,31.0156,31.4142,524685.0
2020-04-02 09:45:00,40.97,40.99,40.2,40.52,385346.0,31.4066,31.4219,30.8163,31.0616,385346.0
2020-04-02 09:50:00,40.52,40.78,39.56,39.57,401977.0,31.0616,31.2609,30.3257,30.3334,401977.0
2020-04-02 09:55:00,39.56,40.0,39.49,39.63,469439.0,30.3257,30.663,30.272,30.3794,469439.0
2020-04-02 10:00:00,39.63,40.18,39.4,39.89,398497.0,30.3794,30.801,30.2031,30.5787,398497.0
2020-04-02 10:05:00,39.88,40.08,39.72,39.84,285692.0,30.571,30.7243,30.4484,30.5404,285692.0
2020-04-02 10:10:00,39.84,40.01,39.78,39.98,226266.0,30.5404,30.6707,30.4944,30.6477,226266.0
2020-04-02 10:15:00,39.99,40.01,39.83,40.0,294292.0,30.6553,30.6707,30.5327,30.663,294292.0
2020-04-02 10:20:00,40.0,40.09,39.6,39.7,332956.0,30.663,30.732,30.3564,30.433,332956.0
2020-04-02 10:25:00,39.73,40.17,39.66,40.06,277101.0,30.456,30.7933,30.4024,30.709,277101.0
2020-04-02 10:30:00,40.07,40.75,40.02,40.6,404234.0,30.7167,31.2379,30.6783,31.1229,404234.0
2020-04-02 10:35:00,40.61,41.05,40.6,40.78,342012.0,31.1306,31.4679,31.1229,31.2609,342012.0
2020-04-02 10:40:00,40.79,40.8,40.28,40.46,266002.0,31.2686,31.2763,30.8776,31.0156,266002.0
2020-04-02 10:45:00,40.5,40.5,40.09,40.15,166656.0,31.0463,31.0463,30.732,30.778,166656.0
2020-04-02 10:50:00,40.15,40.57,40.08,40.52,159960.0,30.778,31.1,30.7243,31.0616,159960.0
2020-04-02 10:55:00,40.53,40.73,40.51,40.59,154211.0,31.0693,31.2226,31.054,31.1153,154211.0
2020-04-02 11:00:00,40.59,40.91,40.59,40.78,224507.0,31.1153,31.3606,31.1153,31.2609,224507.0
2020-04-02 11:05:00,40.79,40.93,40.74,40.8,143018.0,31.2686,31.3759,31.2303,31.2763,143018.0
2020-04-02 11:10:00,40.79,40.87,40.74,40.86,111822.0,31.2686,31.3299,31.2303,31.3223,111822.0
2020-04-02 11:15:00,40.87,41.36,40.86,41.35,316247.0,31.3299,31.7055,31.3223,31.6979,316247.0
2020-04-02 11:20:00,41.35,41.39,40.53,40.73,153430.0,31.6979,31.7285,31.0693,31.2226,153430.0
2020-04-02 11:25:00,40.74,40.76,40.11,40.38,203663.0,31.2303,31.2456,30.7473,30.9543,203663.0
2020-04-02 11:30:00,40.38,40.67,40.24,40.51,125883.0,30.9543,31.1766,30.847,31.054,125883.0
2020-04-02 11:35:00,40.5,40.5,40.18,40.23,79280.0,31.0463,31.0463,30.801,30.8393,79280.0
2020-04-02 11:40:00,40.26,40.41,40.2,40.26,139701.0,30.8623,30.9773,30.8163,30.8623,139701.0
2020-04-02 11:45:00,40.25,40.27,40.1,40.22,100852.0,30.8546,30.87,30.7397,30.8316,100852.0
2020-04-02 11:50:00,40.22,40.25,40.07,40.17,130982.0,30.8316,30.8546,30.7167,30.7933,130982.0
2020-04-02 11:55:00,40.13,40.26,39.91,39.97,243742.0,30.7627,30.8623,30.594,30.64,243742.0
2020-04-02 12:00:00,39.99,40.0,39.75,39.82,139821.0,30.6553,30.663,30.4714,30.525,139821.0
2020-04-02 12:05:00,39.85,40.04,39.8,39.92,153642.0,30.548,30.6937,30.5097,30.6017,153642.0
2020-04-02 12:10:00,39.91,40.01,39.86,39.87,110412.0,30.594,30.6707,30.5557,30.5633,110412.0
2020-04-02 12:15:00,39.85,39.93,39.79,39.83,146932.0,30.548,30.6093,30.502,30.5327,146932.0
2020-04-02 12:20:00,39.82,39.88,39.7,39.73,162676.0,30.525,30.571,30.433,30.456,162676.0
2020-04-02 12:25:00,39.72,39.8,39.61,39.63,129380.0,30.4484,30.5097,30.364,30.3794,129380.0
2020-04-02 12:30:00,39.63,39.67,39.48,39.51,177444.0,30.3794,30.41,30.2644,30.2874,177444.0
2020-04-02 12:35:00,39.47,39.81,39.47,39.71,138884.0,30.2567,30.5174,30.2567,30.4407,138884.0
2020-04-02 12:40:00,39.71,40.09,39.68,40.0,104692.0,30.4407,30.732,30.4177,30.663,104692.0
2020-04-02 12:45:00,40.0,40.0,39.81,39.94,109147.0,30.663,30.663,30.5174,30.617,109147.0
2020-04-02 12:50:00,39.94,40.26,39.93,40.22,105499.0,30.617,30.8623,30.6093,30.8316,105499.0
2020-04-02 12:55:00,40.22,40.25,40.08,40.18,109095.0,30.8316,30.8546,30.7243,30.801,109095.0
2020-04-02 13:00:00,40.18,40.24,40.12,40.19,131252.0,30.801,30.847,30.755,30.8087,131252.0
2020-04-02 13:05:00,40.18,40.25,40.06,40.09,96611.0,30.801,30.8546,30.709,30.732,96611.0
2020-04-02 13:10:00,40.11,40.17,39.93,40.15,267757.0,30.7473,30.7933,30.6093,30.778,267757.0
2020-04-02 13:15:00,40.14,40.22,40.03,40.05,257693.0,30.7703,30.8316,30.686,30.7013,257693.0
2020-04-02 13:20:00,40.05,40.48,40.0,40.3,118628.0,30.7013,31.031,30.663,30.893,118628.0
2020-04-02 13:25:00,40.3,40.33,40.02,40.02,84361.0,30.893,30.916,30.6783,30.6783,84361.0
2020-04-02 13:30:00,40.02,40.3,39.99,40.24,122802.0,30.6783,30.893,30.6553,30.847,122802.0
2020-04-02 13:35:00,40.24,40.38,40.18,40.19,62806.0,30.847,30.9543,30.801,30.8087,62806.0
2020-04-02 13:40:00,40.18,40.45,40.17,40.44,64991.0,30.801,31.008,30.7933,31.0003,64991.0
2020-04-02 13:45:00,40.42,40.42,40.17,40.19,63725.0,30.985,30.985,30.7933,30.8087,63725.0
2020-04-02 13:50:00,40.21,40.3,39.97,40.02,108615.0,30.824,30.893,30.64,30.6783,108615.0
2020-04-02 13:55:00,40.0,40.0,39.73,39.89,153934.0,30.663,30.663,30.456,30.5787,153934.0
2020-04-02 14:00:00,39.86,40.07,39.71,39.77,70197.0,30.5557,30.7167,30.4407,30.4867,70197.0
2020-04-02 14:05:00,39.77,39.82,39.59,39.61,90505.0,30.4867,30.525,30.3487,30.364,90505.0
2020-04-02 14:10:00,39.63,39.74,39.52,39.68,97807.0,30.3794,30.4637,30.295,30.4177,97807.0
2020-04-02 14:15:00,39.68,39.77,39.49,39.52,137285.0,30.4177,30.4867,30.272,30.295,137285.0
2020-04-02 14:20:00,39.49,39.59,39.45,39.47,87885.0,30.272,30.3487,30.2414,30.2567,87885.0
2020-04-02 14:25:00,39.47,39.89,39.46,39.89,71148.0,30.2567,30.5787,30.2491,30.5787,71148.0
2020-04-02 14:30:00,39.9,39.92,39.48,39.52,81924.0,30.5863,30.6017,30.2644,30.295,81924.0
2020-04-02 14:35:00,39.51,39.61,39.5,39.58,73991.0,30.2874,30.364,30.2797,30.341,73991.0
2020-04-02 14:40:00,39.58,39.64,39.46,39.48,109623.0,30.341,30.387,30.2491,30.2644,109623.0
2020-04-02 14:45:00,39.49,39.56,39.46,39.52,77952.0,30.272,30.3257,30.2491,30.295,77952.0
2020-04-02 14:50:00,39.53,39.68,39.46,39.61,79169.0,30.3027,30.4177,30.2491,30.364,79169.0
2020-04-02 14:55:00,39.62,39.78,39.6,39.75,69152.0,30.3717,30.4944,30.3564,30.4714,69152.0
2020-04-02 15:00:00,39.76,39.8,39.56,39.65,58673.0,30.479,30.5097,30.3257,30.3947,58673.0
2020-04-02 15:05:00,39.65,39.72,39.52,39.7,76521.0,30.3947,30.4484,30.295,30.433,76521.0
2020-04-02 15:10:00,39.71,39.71,39.57,39.6,67922.0,30.4407,30.4407,30.3334,30.3564,67922.0
2020-04-02 15:15:00,39.59,39.78,39.55,39.76,80013.0,30.3487,30.4944,30.318,30.479,80013.0
2020-04-02 15:20:00,39.74,39.98,39.7,39.8,124479.0,30.4637,30.6477,30.433,30.5097,124479.0
2020-04-02 15:25:00,39.79,39.93,39.67,39.88,137269.0,30.502,30.6093,30.41,30.571,137269.0
2020-04-02 15:30:00,39.89,39.95,39.67,39.68,110928.0,30.5787,30.6247,30.41,30.4177,110928.0
2020-04-02 15:35:00,39.68,39.71,39.57,39.65,106191.0,30.4177,30.4407,30.3334,30.3947,106191.0
2020-04-02 15:40:00,39.66,39.86,39.61,39.84,144228.0,30.4024,30.5557,30.364,30.5404,144228.0
2020-04-02 15:45:00,39.84,40.08,39.81,40.01,174940.0,30.5404,30.7243,30.5174,30.6707,174940.0
2020-04-02 15:50:00,39.99,40.42,39.98,40.32,446712.0,30.6553,30.985,30.6477,30.9083,446712.0
2020-04-02 15:55:00,40.32,40.35,40.17,40.31,767416.0,30.9083,30.9313,30.7933,30.9006,767416.0
2020-04-03 09:30:00,40.25,40.74,39.88,40.52,327843.0,30.8546,31.2303,30.571,31.0616,327843.0
2020-04-03 09:35:00,40.55,40.97,40.41,40.83,136453.0,31.0846,31.4066,30.9773,31.2993,136453.0
2020-04-03 09:40:00,40.83,40.89,40.66,40.73,109704.0,31.2993,31.3453,31.1689,31.2226,109704.0
2020-04-03 09:45:00,40.73,40.98,40.73,40.9,110502.0,31.2226,31.4142,31.2226,31.3529,110502.0
2020-04-03 09:50:00,40.9,40.98,40.73,40.97,86606.0,31.3529,31.4142,31.2226,31.4066,86606.0
2020-04-03 09:55:00,40.97,41.07,40.76,40.85,109902.0,31.4066,31.4832,31.2456,31.3146,109902.0
2020-04-03 10:00:00,40.85,40.99,40.79,40.81,55129.0,31.3146,31.4219,31.2686,31.2839,55129.0
2020-04-03 10:05:00,40.83,41.1,40.78,41.02,161189.0,31.2993,31.5062,31.2609,31.4449,161189.0
2020-04-03 10:10:00,41.03,41.04,40.69,40.75,109512.0,31.4526,31.4602,31.1919,31.2379,109512.0
2020-04-03 10:15:00,40.74,40.74,40.46,40.49,81294.0,31.2303,31.2303,31.0156,31.0386,81294.0
2020-04-03 10:20:00,40.5,40.64,40.17,40.24,52597.0,31.0463,31.1536,30.7933,30.847,52597.0
2020-04-03 10:25:00,40.23,40.39,40.16,40.37,41674.0,30.8393,30.962,30.7857,30.9466,41674.0
2020-04-03 10:30:00,40.37,40.4,40.23,40.3,47199.0,30.9466,30.9696,30.8393,30.893,47199.0
2020-04-03 10:35:00,40.32,40.34,39.96,40.04,97324.0,30.9083,30.9236,30.6323,30.6937,97324.0
2020-04-03 10:40:00,40.05,40.07,39.88,39.89,49834.0,30.7013,30.7167,30.571,30.5787,49834.0
2020-04-03 10:45:00,39.89,40.0,39.85,39.9,53738.0,30.5787,30.663,30.548,30.5863,53738.0
2020-04-03 10:50:00,39.89,40.08,39.86,40.0,47790.0,30.5787,30.7243,30.5557,30.663,47790.0
2020-04-03 10:55:00,40.02,40.48,40.02,40.45,60946.0,30.6783,31.031,30.6783,31.008,60946.0
2020-04-03 11:00:00,40.47,40.74,40.38,40.38,64616.0,31.0233,31.2303,30.9543,30.9543,64616.0
2020-04-03 11:05:00,40.37,40.46,40.25,40.38,44370.0,30.9466,31.0156,30.8546,30.9543,44370.0
2020-04-03 11:10:00,40.37,40.53,40.3,40.3,39117.0,30.9466,31.0693,30.893,30.893,39117.0
2020-04-03 11:15:00,40.28,40.49,40.24,40.34,57507.0,30.8776,31.0386,30.847,30.9236,57507.0
2020-04-03 11:20:00,40.33,40.33,40.03,40.14,66052.0,30.916,30.916,30.686,30.7703,66052.0
2020-04-03 11:25:00,40.16,40.24,40.15,40.16,54986.0,30.7857,30.847,30.778,30.7857,54986.0
2020-04-03 11:30:00,40.14,40.34,40.12,40.33,45651.0,30.7703,30.9236,30.755,30.916,45651.0
2020-04-03 11:35:00,40.32,40.48,40.26,40.44,32505.0,30.9083,31.031,30.8623,31.0003,32505.0
2020-04-03 11:40:00,40.44,40.45,40.18,40.19,39583.0,31.0003,31.008,30.801,30.8087,39583.0
2020-04-03 11:45:00,40.17,40.22,40.01,40.22,146072.0,30.7933,30.8316,30.6707,30.8316,146072.0
2020-04-03 11:50:00,40.23,40.25,40.07,40.14,29905.0,30.8393,30.8546,30.7167,30.7703,29905.0
2020-04-03 11:55:00,40.17,40.29,40.13,40.27,21654.0,30.7933,30.8853,30.7627,30.87,21654.0
2020-04-03 12:00:00,40.28,40.37,40.27,40.3,50110.0,30.8776,30.9466,30.87,30.893,50110.0
2020-04-03 12:05:00,40.3,40.3,40.14,40.18,33012.0,30.893,30.893,30.7703,30.801,33012.0
2020-04-03 12:10:00,40.18,40.22,40.05,40.09,36613.0,30.801,30.8316,30.7013,30.732,36613.0
2020-04-03 12:15:00,40.11,40.16,39.96,40.08,62968.0,30.7473,30.7857,30.6323,30.7243,62968.0
2020-04-03 12:20:00,40.08,40.23,40.03,40.12,33575.0,30.7243,30.8393,30.686,30.755,33575.0
2020-04-03 12:25:00,40.12,40.24,40.06,40.22,25546.0,30.755,30.847,30.709,30.8316,25546.0
2020-04-03 12:30:00,40.22,40.28,40.04,40.06,42177.0,30.8316,30.8776,30.6937,30.709,42177.0
2020-04-03 12:35:00,40.05,40.18,40.02,40.14,48956.0,30.7013,30.801,30.6783,30.7703,48956.0
2020-04-03 12:40:00,40.13,40.27,40.05,40.19,43512.0,30.7627,30.87,30.7013,30.8087,43512.0
2020-04-03 12:45:00,40.21,40.21,40.08,40.17,25505.0,30.824,30.824,30.7243,30.7933,25505.0
2020-04-03 12:50:00,40.19,40.26,40.17,40.22,18023.0,30.8087,30.8623,30.7933,30.8316,18023.0
2020-04-03 12:55:00,40.23,40.3,40.2,40.25,23110.0,30.8393,30.893,30.8163,30.8546,23110.0
2020-04-03 13:00:00,40.23,40.24,40.09,40.15,51719.0,30.8393,30.847,30.732,30.778,51719.0
2020-04-03 13:05:00,40.13,40.23,40.09,40.22,32281.0,30.7627,30.8393,30.732,30.8316,32281.0
2020-04-03 13:10:00,40.21,40.23,40.02,40.05,24931.0,30.824,30.8393,30.6783,30.7013,24931.0
2020-04-03 13:15:00,40.05,40.11,40.02,40.09,21878.0,30.7013,30.7473,30.6783,30.732,21878.0
2020-04-03 13:20:00,40.06,40.08,40.01,40.01,20652.0,30.709,30.7243,30.6707,30.6707,20652.0
2020-04-03 13:25:00,40.02,40.13,39.98,40.08,34658.0,30.6783,30.7627,30.6477,30.7243,34658.0
2020-04-03 13:30:00,40.08,40.12,40.0,40.04,31595.0,30.7243,30.755,30.663,30.6937,31595.0
2020-04-03 13:35:00,40.04,40.09,39.98,39.99,34650.0,30.6937,30.732,30.6477,30.6553,34650.0
2020-04-03 13:40:00,39.97,40.0,39.91,39.99,30364.0,30.64,30.663,30.594,30.6553,30364.0
2020-04-03 13:45:00,39.99,40.08,39.95,39.96,27043.0,30.6553,30.7243,30.6247,30.6323,27043.0
2020-04-03 13:50:00,39.96,39.96,39.76,39.83,53298.0,30.6323,30.6323,30.479,30.5327,53298.0
2020-04-03 13:55:00,39.83,39.88,39.75,39.83,47381.0,30.5327,30.571,30.4714,30.5327,47381.0
2020-04-03 14:00:00,39.84,39.93,39.78,39.84,33704.0,30.5404,30.6093,30.4944,30.5404,33704.0
2020-04-03 14:05:00,39.86,39.88,39.78,39.79,23449.0,30.5557,30.571,30.4944,30.502,23449.0
2020-04-03 14:10:00,39.79,39.92,39.77,39.85,40357.0,30.502,30.6017,30.4867,30.548,40357.0
2020-04-03 14:15:00,39.85,39.93,39.83,39.84,45209.0,30.548,30.6093,30.5327,30.5404,45209.0
2020-04-03 14:20:00,39.86,39.92,39.77,39.82,27316.0,30.5557,30.6017,30.4867,30.525,27316.0
2020-04-03 14:25:00,39.81,39.9,39.79,39.87,24862.0,30.5174,30.5863,30.502,30.5633,24862.0
2020-04-03 14:30:00,39.87,40.0,39.86,39.98,72300.0,30.5633,30.663,30.5557,30.6477,72300.0
2020-04-03 14:35:00,39.98,40.04,39.96,39.98,30809.0,30.6477,30.6937,30.6323,30.6477,30809.0
2020-04-03 14:40:00,39.98,40.0,39.86,39.88,36620.0,30.6477,30.663,30.5557,30.571,36620.0
2020-04-03 14:45:00,39.89,39.95,39.84,39.9,40618.0,30.5787,30.6247,30.5404,30.5863,40618.0
2020-04-03 14:50:00,39.89,40.17,39.89,40.13,51644.0,30.5787,30.7933,30.5787,30.7627,51644.0
2020-04-03 14:55:00,40.13,40.25,40.13,40.25,32993.0,30.7627,30.8546,30.7627,30.8546,32993.0
2020-04-03 15:00:00,40.29,40.41,40.2,40.25,63173.0,30.8853,30.9773,30.8163,30.8546,63173.0
2020-04-03 15:05:00,40.25,40.3,40.17,40.25,43387.0,30.8546,30.893,30.7933,30.8546,43387.0
2020-04-03 15:10:00,40.23,40.46,40.21,40.41,48754.0,30.8393,31.0156,30.824,30.9773,48754.0
2020-04-03 15:15:00,40.38,40.58,40.38,40.5,56801.0,30.9543,31.1076,30.9543,31.0463,56801.0
2020-04-03 15:20:00,40.5,40.52,40.39,40.41,33756.0,31.0463,31.0616,30.962,30.9773,33756.0
2020-04-03 15:25:00,40.41,40.53,40.33,40.5,45597.0,30.9773,31.0693,30.916,31.0463,45597.0
2020-04-03 15:30:00,40.5,40.63,40.49,40.52,56226.0,31.0463,31.1459,31.0386,31.0616,56226.0
2020-04-03 15:35:00,40.54,40.6,40.5,40.52,46554.0,31.077,31.1229,31.0463,31.0616,46554.0
2020-04-03 15:40:00,40.53,40.56,40.28,40.31,62270.0,31.0693,31.0923,30.8776,30.9006,62270.0
2020-04-03 15:45:00,40.32,40.7,40.32,40.69,77660.0,30.9083,31.1996,30.9083,31.1919,77660.0
2020-04-03 15:50:00,40.69,40.9,40.67,40.82,155563.0,31.1919,31.3529,31.1766,31.2916,155563.0
2020-04-03 15:55:00,40.81,40.83,40.5,40.71,433895.0,31.2839,31.2993,31.0463,31.2073,433895.0
2020-04-06 09:30:00,41.91,42.39,41.87,41.94,401021.0,32.1272,32.4951,32.0965,32.1502,401021.0
2020-04-06 09:35:00,41.88,41.92,41.31,41.63,153755.0,32.1042,32.1348,31.6672,31.9125,153755.0
2020-04-06 09:40:00,41.62,41.98,41.62,41.79,99102.0,31.9049,32.1808,31.9049,32.0352,99102.0
2020-04-06 09:45:00,41.79,42.13,41.73,42.11,123695.0,32.0352,32.2958,31.9892,32.2805,123695.0
2020-04-06 09:50:00,42.11,42.5,42.09,42.5,98400.0,32.2805,32.5794,32.2651,32.5794,98400.0
2020-04-06 09:55:00,42.51,42.52,42.12,42.16,174260.0,32.5871,32.5948,32.2881,32.3188,174260.0
2020-04-06 10:00:00,42.15,42.33,42.03,42.19,84903.0,32.3111,32.4491,32.2192,32.3418,84903.0
2020-04-06 10:05:00,42.19,42.29,42.0,42.02,115300.0,32.3418,32.4185,32.1962,32.2115,115300.0
2020-04-06 10:10:00,42.01,42.16,41.96,42.01,81929.0,32.2038,32.3188,32.1655,32.2038,81929.0
2020-04-06 10:15:00,42.01,42.37,41.98,42.34,58612.0,32.2038,32.4798,32.1808,32.4568,58612.0
2020-04-06 10:20:00,42.35,42.6,42.31,42.58,83637.0,32.4645,32.6561,32.4338,32.6408,83637.0
2020-04-06 10:25:00,42.57,42.63,42.12,42.17,67161.0,32.6331,32.6791,32.2881,32.3265,67161.0
2020-04-06 10:30:00,42.16,42.24,42.06,42.07,106629.0,32.3188,32.3801,32.2421,32.2498,106629.0
2020-04-06 10:35:00,42.05,42.16,41.93,41.98,267553.0,32.2345,32.3188,32.1425,32.1808,267553.0
2020-04-06 10:40:00,42.01,42.21,41.93,42.14,111738.0,32.2038,32.3571,32.1425,32.3035,111738.0
2020-04-06 10:45:00,42.14,42.15,41.89,42.04,51409.0,32.3035,32.3111,32.1118,32.2268,51409.0
2020-04-06 10:50:00,42.05,42.15,42.04,42.09,72858.0,32.2345,32.3111,32.2268,32.2651,72858.0
2020-04-06 10:55:00,42.08,42.08,41.95,42.04,211790.0,32.2575,32.2575,32.1578,32.2268,211790.0
2020-04-06 11:00:00,42.02,42.05,41.94,42.0,72664.0,32.2115,32.2345,32.1502,32.1962,72664.0
2020-04-06 11:05:00,42.02,42.13,41.97,42.05,90203.0,32.2115,32.2958,32.1732,32.2345,90203.0
2020-04-06 11:10:00,42.05,42.06,41.92,42.01,37497.0,32.2345,32.2421,32.1348,32.2038,37497.0
2020-04-06 11:15:00,42.01,42.11,41.99,42.01,38036.0,32.2038,32.2805,32.1885,32.2038,38036.0
2020-04-06 11:20:00,41.99,42.05,41.95,41.95,29663.0,32.1885,32.2345,32.1578,32.1578,29663.0
2020-04-06 11:25:00,41.94,42.03,41.94,41.98,30134.0,32.1502,32.2192,32.1502,32.1808,30134.0
2020-04-06 11:30:00,41.98,41.99,41.8,41.89,58904.0,32.1808,32.1885,32.0428,32.1118,58904.0
2020-04-06 11:35:00,41.87,41.93,41.68,41.86,44145.0,32.0965,32.1425,31.9508,32.0888,44145.0
2020-04-06 11:40:00,41.86,41.97,41.85,41.95,23350.0,32.0888,32.1732,32.0812,32.1578,23350.0
2020-04-06 11:45:00,41.95,42.09,41.89,42.04,44622.0,32.1578,32.2651,32.1118,32.2268,44622.0
2020-04-06 11:50:00,42.03,42.04,41.89,42.0,24124.0,32.2192,32.2268,32.1118,32.1962,24124.0
2020-04-06 11:55:00,41.96,42.05,41.93,42.0,24472.0,32.1655,32.2345,32.1425,32.1962,24472.0
2020-04-06 12:00:00,42.01,42.04,41.87,41.96,44746.0,32.2038,32.2268,32.0965,32.1655,44746.0
2020-04-06 12:05:00,41.95,42.04,41.85,41.89,79825.0,32.1578,32.2268,32.0812,32.1118,79825.0
2020-04-06 12:10:00,41.88,41.95,41.75,41.77,52705.0,32.1042,32.1578,32.0045,32.0198,52705.0
2020-04-06 12:15:00,41.76,41.83,41.7,41.8,362553.0,32.0122,32.0658,31.9662,32.0428,362553.0
2020-04-06 12:20:00,41.8,41.93,41.75,41.85,210085.0,32.0428,32.1425,32.0045,32.0812,210085.0
2020-04-06 12:25:00,41.85,41.85,41.56,41.56,41103.0,32.0812,32.0812,31.8589,31.8589,41103.0
2020-04-06 12:30:00,41.55,41.71,41.51,41.71,43478.0,31.8512,31.9738,31.8205,31.9738,43478.0
2020-04-06 12:35:00,41.71,41.85,41.66,41.83,38625.0,31.9738,32.0812,31.9355,32.0658,38625.0
2020-04-06 12:40:00,41.82,41.85,41.75,41.79,22073.0,32.0582,32.0812,32.0045,32.0352,22073.0
2020-04-06 12:45:00,41.78,41.78,41.66,41.69,61786.0,32.0275,32.0275,31.9355,31.9585,61786.0
2020-04-06 12:50:00,41.7,41.7,41.45,41.45,58127.0,31.9662,31.9662,31.7745,31.7745,58127.0
2020-04-06 12:55:00,41.45,41.54,41.3,41.54,159214.0,31.7745,31.8435,31.6596,31.8435,159214.0
2020-04-06 13:00:00,41.55,41.55,41.19,41.22,89295.0,31.8512,31.8512,31.5752,31.5982,89295.0
2020-04-06 13:05:00,41.23,41.5,41.21,41.49,38778.0,31.6059,31.8129,31.5906,31.8052,38778.0
2020-04-06 13:10:00,41.48,41.58,41.47,41.5,33535.0,31.7975,31.8742,31.7899,31.8129,33535.0
2020-04-06 13:15:00,41.48,41.69,41.46,41.68,40831.0,31.7975,31.9585,31.7822,31.9508,40831.0
2020-04-06 13:20:00,41.68,41.8,41.67,41.77,28535.0,31.9508,32.0428,31.9432,32.0198,28535.0
2020-04-06 13:25:00,41.77,41.79,41.61,41.62,39056.0,32.0198,32.0352,31.8972,31.9049,39056.0
2020-04-06 13:30:00,41.64,41.64,41.5,41.55,68041.0,31.9202,31.9202,31.8129,31.8512,68041.0
2020-04-06 13:35:00,41.56,41.66,41.56,41.64,53926.0,31.8589,31.9355,31.8589,31.9202,53926.0
2020-04-06 13:40:00,41.65,41.68,41.6,41.62,18179.0,31.9279,31.9508,31.8895,31.9049,18179.0
2020-04-06 13:45:00,41.63,41.79,41.6,41.78,36032.0,31.9125,32.0352,31.8895,32.0275,36032.0
2020-04-06 13:50:00,41.79,41.87,41.78,41.84,50606.0,32.0352,32.0965,32.0275,32.0735,50606.0
2020-04-06 13:55:00,41.84,42.03,41.82,41.98,42754.0,32.0735,32.2192,32.0582,32.1808,42754.0
2020-04-06 14:00:00,41.98,41.99,41.86,41.88,37337.0,32.1808,32.1885,32.0888,32.1042,37337.0
2020-04-06 14:05:00,41.89,42.01,41.78,41.98,53363.0,32.1118,32.2038,32.0275,32.1808,53363.0
2020-04-06 14:10:00,41.98,42.16,41.98,42.14,40757.0,32.1808,32.3188,32.1808,32.3035,40757.0
2020-04-06 14:15:00,42.1,42.17,42.07,42.12,39093.0,32.2728,32.3265,32.2498,32.2881,39093.0
2020-04-06 14:20:00,42.12,42.12,41.96,42.03,29981.0,32.2881,32.2881,32.1655,32.2192,29981.0
2020-04-06 14:25:00,42.02,42.16,42.0,42.11,33672.0,32.2115,32.3188,32.1962,32.2805,33672.0
2020-04-06 14:30:00,42.11,42.15,41.96,42.02,38051.0,32.2805,32.3111,32.1655,32.2115,38051.0
2020-04-06 14:35:00,42.02,42.13,42.0,42.05,31820.0,32.2115,32.2958,32.1962,32.2345,31820.0
2020-04-06 14:40:00,42.03,42.04,41.95,41.98,48372.0,32.2192,32.2268,32.1578,32.1808,48372.0
2020-04-06 14:45:00,41.99,42.0,41.86,41.99,355377.0,32.1885,32.1962,32.0888,32.1885,355377.0
2020-04-06 14:50:00,41.99,42.08,41.93,42.02,100228.0,32.1885,32.2575,32.1425,32.2115,100228.0
2020-04-06 14:55:00,42.03,42.06,41.95,41.98,60088.0,32.2192,32.2421,32.1578,32.1808,60088.0
2020-04-06 15:00:00,41.98,42.02,41.9,42.01,59033.0,32.1808,32.2115,32.1195,32.2038,59033.0
2020-04-06 15:05:00,41.99,42.09,41.98,41.99,52125.0,32.1885,32.2651,32.1808,32.1885,52125.0
2020-04-06 15:10:00,41.99,42.0,41.82,41.84,93518.0,32.1885,32.1962,32.0582,32.0735,93518.0
2020-04-06 15:15:00,41.83,41.91,41.68,41.73,126396.0,32.0658,32.1272,31.9508,31.9892,126396.0
2020-04-06 15:20:00,41.72,41.95,41.71,41.94,62792.0,31.9815,32.1578,31.9738,32.1502,62792.0
2020-04-06 15:25:00,41.95,42.0,41.84,42.0,92785.0,32.1578,32.1962,32.0735,32.1962,92785.0
2020-04-06 15:30:00,42.0,42.05,41.94,41.95,133326.0,32.1962,32.2345,32.1502,32.1578,133326.0
2020-04-06 15:35:00,41.96,42.0,41.9,41.94,93206.0,32.1655,32.1962,32.1195,32.1502,93206.0
2020-04-06 15:40:00,41.94,42.02,41.93,41.99,94096.0,32.1502,32.2115,32.1425,32.1885,94096.0
2020-04-06 15:45:00,42.0,42.01,41.85,41.95,119859.0,32.1962,32.2038,32.0812,32.1578,119859.0
2020-04-06 15:50:00,41.95,42.54,41.95,42.54,608703.0,32.1578,32.6101,32.1578,32.6101,608703.0
2020-04-06 15:55:00,42.54,42.65,42.42,42.56,1013050.0,32.6101,32.6944,32.5181,32.6254,1013050.0
2020-04-07 09:30:00,43.1,43.67,43.08,43.49,196871.0,33.0394,33.4763,33.0241,33.3383,196871.0
2020-04-07 09:35:00,43.52,44.03,43.45,43.94,121574.0,33.3613,33.7523,33.3077,33.6833,121574.0
2020-04-07 09:40:00,43.94,44.2,43.92,44.05,86863.0,33.6833,33.8826,33.668,33.7676,86863.0
2020-04-07 09:45:00,44.07,44.09,43.79,43.89,69216.0,33.783,33.7983,33.5683,33.645,69216.0
2020-04-07 09:50:00,43.9,44.09,43.78,44.09,62350.0,33.6526,33.7983,33.5607,33.7983,62350.0
2020-04-07 09:55:00,44.08,44.18,43.88,44.18,52984.0,33.7906,33.8673,33.6373,33.8673,52984.0
2020-04-07 10:00:00,44.18,44.28,44.04,44.08,83866.0,33.8673,33.9439,33.76,33.7906,83866.0
2020-04-07 10:05:00,44.09,44.14,43.93,43.94,53186.0,33.7983,33.8366,33.6756,33.6833,53186.0
2020-04-07 10:10:00,43.95,44.03,43.64,43.77,79274.0,33.691,33.7523,33.4533,33.553,79274.0
2020-04-07 10:15:00,43.78,43.9,43.68,43.89,63509.0,33.5607,33.6526,33.484,33.645,63509.0
2020-04-07 10:20:00,43.92,43.92,43.52,43.56,69471.0,33.668,33.668,33.3613,33.392,69471.0
2020-04-07 10:25:00,43.56,43.7,43.31,43.31,54400.0,33.392,33.4993,33.2004,33.2004,54400.0
2020-04-07 10:30:00,43.34,43.63,43.32,43.39,92304.0,33.2234,33.4457,33.208,33.2617,92304.0
2020-04-07 10:35:00,43.36,43.43,43.16,43.19,49586.0,33.2387,33.2924,33.0854,33.1084,49586.0
2020-04-07 10:40:00,43.19,43.3,43.02,43.28,67458.0,33.1084,33.1927,32.9781,33.1774,67458.0
2020-04-07 10:45:00,43.27,43.34,43.03,43.17,99538.0,33.1697,33.2234,32.9857,33.093,99538.0
2020-04-07 10:50:00,43.19,43.21,42.94,43.0,66074.0,33.1084,33.1237,32.9167,32.9627,66074.0
2020-04-07 10:55:00,42.99,43.1,42.9,42.94,63757.0,32.9551,33.0394,32.8861,32.9167,63757.0
2020-04-07 11:00:00,42.92,42.97,42.57,42.67,91288.0,32.9014,32.9397,32.6331,32.7098,91288.0
2020-04-07 11:05:00,42.67,42.92,42.58,42.92,66507.0,32.7098,32.9014,32.6408,32.9014,66507.0
2020-04-07 11:10:00,42.92,43.02,42.83,42.93,37087.0,32.9014,32.9781,32.8324,32.9091,37087.0
2020-04-07 11:15:00,42.95,43.13,42.93,42.99,47214.0,32.9244,33.0624,32.9091,32.9551,47214.0
2020-04-07 11:20:00,43.0,43.1,42.96,43.05,70225.0,32.9627,33.0394,32.9321,33.0011,70225.0
2020-04-07 11:25:00,43.03,43.21,43.01,43.21,30617.0,32.9857,33.1237,32.9704,33.1237,30617.0
2020-04-07 11:30:00,43.19,43.26,43.04,43.08,42901.0,33.1084,33.162,32.9934,33.0241,42901.0
2020-04-07 11:35:00,43.09,43.16,42.91,42.94,39316.0,33.0317,33.0854,32.8937,32.9167,39316.0
2020-04-07 11:40:00,42.95,42.95,42.77,42.8,78221.0,32.9244,32.9244,32.7864,32.8094,78221.0
2020-04-07 11:45:00,42.79,42.83,42.7,42.74,59599.0,32.8017,32.8324,32.7328,32.7634,59599.0
2020-04-07 11:50:00,42.74,42.81,42.71,42.76,70215.0,32.7634,32.8171,32.7404,32.7788,70215.0
2020-04-07 11:55:00,42.74,42.78,42.61,42.67,59146.0,32.7634,32.7941,32.6638,32.7098,59146.0
2020-04-07 12:00:00,42.68,43.1,42.68,43.09,49028.0,32.7174,33.0394,32.7174,33.0317,49028.0
2020-04-07 12:05:00,43.11,43.28,43.09,43.27,65795.0,33.0471,33.1774,33.0317,33.1697,65795.0
2020-04-07 12:10:00,43.28,43.44,43.26,43.39,37732.0,33.1774,33.3,33.162,33.2617,37732.0
2020-04-07 12:15:00,43.4,43.54,43.4,43.45,42181.0,33.2694,33.3767,33.2694,33.3077,42181.0
2020-04-07 12:20:00,43.48,43.49,43.31,43.31,48512.0,33.3307,33.3383,33.2004,33.2004,48512.0
2020-04-07 12:25:00,43.33,43.42,43.28,43.39,22896.0,33.2157,33.2847,33.1774,33.2617,22896.0
2020-04-07 12:30:00,43.42,43.49,43.24,43.25,49063.0,33.2847,33.3383,33.1467,33.1544,49063.0
2020-04-07 12:35:00,43.27,43.42,43.15,43.36,35218.0,33.1697,33.2847,33.0777,33.2387,35218.0
2020-04-07 12:40:00,43.38,43.49,43.35,43.46,21587.0,33.254,33.3383,33.231,33.3154,21587.0
2020-04-07 12:45:00,43.47,43.54,43.46,43.47,19636.0,33.323,33.3767,33.3154,33.323,19636.0
2020-04-07 12:50:00,43.48,43.52,43.42,43.5,25038.0,33.3307,33.3613,33.2847,33.346,25038.0
2020-04-07 12:55:00,43.47,43.51,43.38,43.41,31875.0,33.323,33.3537,33.254,33.277,31875.0
2020-04-07 13:00:00,43.39,43.47,43.38,43.4,14687.0,33.2617,33.323,33.254,33.2694,14687.0
2020-04-07 13:05:00,43.41,43.49,43.3,43.34,35826.0,33.277,33.3383,33.1927,33.2234,35826.0
2020-04-07 13:10:00,43.34,43.35,43.21,43.32,24036.0,33.2234,33.231,33.1237,33.208,24036.0
2020-04-07 13:15:00,43.34,43.34,42.97,43.03,50671.0,33.2234,33.2234,32.9397,32.9857,50671.0
2020-04-07 13:20:00,43.05,43.12,42.96,43.08,52466.0,33.0011,33.0547,32.9321,33.0241,52466.0
2020-04-07 13:25:00,43.08,43.09,42.99,43.02,41937.0,33.0241,33.0317,32.9551,32.9781,41937.0
2020-04-07 13:30:00,43.02,43.02,42.88,42.93,51533.0,32.9781,32.9781,32.8707,32.9091,51533.0
2020-04-07 13:35:00,42.93,42.97,42.86,42.92,57647.0,32.9091,32.9397,32.8554,32.9014,57647.0
2020-04-07 13:40:00,42.92,43.11,42.89,43.05,45504.0,32.9014,33.0471,32.8784,33.0011,45504.0
2020-04-07 13:45:00,43.04,43.27,43.03,43.23,29912.0,32.9934,33.1697,32.9857,33.139,29912.0
2020-04-07 13:50:00,43.24,43.26,43.15,43.17,43874.0,33.1467,33.162,33.0777,33.093,43874.0
2020-04-07 13:55:00,43.19,43.2,43.13,43.16,30712.0,33.1084,33.116,33.0624,33.0854,30712.0
2020-04-07 14:00:00,43.16,43.18,42.96,42.98,34214.0,33.0854,33.1007,32.9321,32.9474,34214.0
2020-04-07 14:05:00,42.99,43.02,42.94,43.0,54144.0,32.9551,32.9781,32.9167,32.9627,54144.0
2020-04-07 14:10:00,43.02,43.11,42.92,42.94,20023.0,32.9781,33.0471,32.9014,32.9167,20023.0
2020-04-07 14:15:00,42.95,42.99,42.83,42.84,29214.0,32.9244,32.9551,32.8324,32.8401,29214.0
2020-04-07 14:20:00,42.86,43.17,42.83,43.16,37025.0,32.8554,33.093,32.8324,33.0854,37025.0
2020-04-07 14:25:00,43.17,43.38,43.15,43.21,43705.0,33.093,33.254,33.0777,33.1237,43705.0
2020-04-07 14:30:00,43.23,43.29,43.07,43.13,33932.0,33.139,33.185,33.0164,33.0624,33932.0
2020-04-07 14:35:00,43.09,43.09,42.97,42.98,20139.0,33.0317,33.0317,32.9397,32.9474,20139.0
2020-04-07 14:40:00,42.98,43.06,42.92,42.98,42902.0,32.9474,33.0087,32.9014,32.9474,42902.0
2020-04-07 14:45:00,42.99,43.12,42.97,42.98,37887.0,32.9551,33.0547,32.9397,32.9474,37887.0
2020-04-07 14:50:00,42.98,43.02,42.84,42.88,72657.0,32.9474,32.9781,32.8401,32.8707,72657.0
2020-04-07 14:55:00,42.86,42.87,42.73,42.76,34868.0,32.8554,32.8631,32.7558,32.7788,34868.0
2020-04-07 15:00:00,42.75,42.93,42.75,42.86,22706.0,32.7711,32.9091,32.7711,32.8554,22706.0
2020-04-07 15:05:00,42.87,42.96,42.8,42.95,18064.0,32.8631,32.9321,32.8094,32.9244,18064.0
2020-04-07 15:10:00,42.95,43.12,42.95,43.11,28420.0,32.9244,33.0547,32.9244,33.0471,28420.0
2020-04-07 15:15:00,43.12,43.12,42.77,42.77,31406.0,33.0547,33.0547,32.7864,32.7864,31406.0
2020-04-07 15:20:00,42.79,42.81,42.55,42.55,30557.0,32.8017,32.8171,32.6178,32.6178,30557.0
2020-04-07 15:25:00,42.58,42.72,42.51,42.55,35946.0,32.6408,32.7481,32.5871,32.6178,35946.0
2020-04-07 15:30:00,42.55,42.74,42.51,42.71,52530.0,32.6178,32.7634,32.5871,32.7404,52530.0
2020-04-07 15:35:00,42.71,42.91,42.69,42.9,49325.0,32.7404,32.8937,32.7251,32.8861,49325.0
2020-04-07 15:40:00,42.88,43.07,42.86,43.0,52374.0,32.8707,33.0164,32.8554,32.9627,52374.0
2020-04-07 15:45:00,42.99,43.41,42.99,43.41,84988.0,32.9551,33.277,32.9551,33.277,84988.0
2020-04-07 15:50:00,43.42,43.44,42.77,43.08,220646.0,33.2847,33.3,32.7864,33.0241,220646.0
2020-04-07 15:55:00,43.11,43.14,42.73,42.8,266719.0,33.0471,33.07,32.7558,32.8094,266719.0
2020-04-08 09:30:00,43.23,43.58,43.13,43.2,123583.0,33.139,33.4073,33.0624,33.116,123583.0
2020-04-08 09:35:00,43.19,43.22,42.62,42.64,106221.0,33.1084,33.1314,32.6714,32.6868,106221.0
2020-04-08 09:40:00,42.62,42.86,42.45,42.59,87783.0,32.6714,32.8554,32.5411,32.6484,87783.0
2020-04-08 09:45:00,42.6,42.76,42.49,42.61,66543.0,32.6561,32.7788,32.5718,32.6638,66543.0
2020-04-08 09:50:00,42.62,42.73,42.48,42.65,96844.0,32.6714,32.7558,32.5641,32.6944,96844.0
2020-04-08 09:55:00,42.63,42.66,42.49,42.52,82387.0,32.6791,32.7021,32.5718,32.5948,82387.0
2020-04-08 10:00:00,42.53,42.6,42.31,42.33,90932.0,32.6024,32.6561,32.4338,32.4491,90932.0
2020-04-08 10:05:00,42.31,42.33,42.13,42.23,101267.0,32.4338,32.4491,32.2958,32.3725,101267.0
2020-04-08 10:10:00,42.23,42.32,42.17,42.32,54608.0,32.3725,32.4415,32.3265,32.4415,54608.0
2020-04-08 10:15:00,42.31,42.46,42.23,42.46,40783.0,32.4338,32.5488,32.3725,32.5488,40783.0
2020-04-08 10:20:00,42.47,42.71,42.41,42.58,63512.0,32.5564,32.7404,32.5104,32.6408,63512.0
2020-04-08 10:25:00,42.59,42.61,42.44,42.55,37899.0,32.6484,32.6638,32.5334,32.6178,37899.0
2020-04-08 10:30:00,42.56,42.78,42.51,42.72,58833.0,32.6254,32.7941,32.5871,32.7481,58833.0
2020-04-08 10:35:00,42.73,42.76,42.66,42.69,33054.0,32.7558,32.7788,32.7021,32.7251,33054.0
2020-04-08 10:40:00,42.71,42.75,42.62,42.62,33334.0,32.7404,32.7711,32.6714,32.6714,33334.0
2020-04-08 10:45:00,42.63,42.8,42.61,42.8,33998.0,32.6791,32.8094,32.6638,32.8094,33998.0
2020-04-08 10:50:00,42.8,42.99,42.76,42.95,54009.0,32.8094,32.9551,32.7788,32.9244,54009.0
2020-04-08 10:55:00,42.94,42.97,42.85,42.9,45096.0,32.9167,32.9397,32.8477,32.8861,45096.0
2020-04-08 11:00:00,42.91,42.99,42.76,42.77,70748.0,32.8937,32.9551,32.7788,32.7864,70748.0
2020-04-08 11:05:00,42.78,42.82,42.66,42.69,99528.0,32.7941,32.8247,32.7021,32.7251,99528.0
2020-04-08 11:10:00,42.7,42.82,42.7,42.81,87649.0,32.7328,32.8247,32.7328,32.8171,87649.0
2020-04-08 11:15:00,42.82,42.99,42.81,42.96,41174.0,32.8247,32.9551,32.8171,32.9321,41174.0
2020-04-08 11:20:00,42.98,43.08,42.91,42.92,43431.0,32.9474,33.0241,32.8937,32.9014,43431.0
2020-04-08 11:25:00,42.93,42.98,42.87,42.88,36712.0,32.9091,32.9474,32.8631,32.8707,36712.0
2020-04-08 11:30:00,42.89,42.92,42.83,42.89,45913.0,32.8784,32.9014,32.8324,32.8784,45913.0
2020-04-08 11:35:00,42.86,43.0,42.85,42.95,51569.0,32.8554,32.9627,32.8477,32.9244,51569.0
2020-04-08 11:40:00,42.96,43.12,42.96,43.09,37658.0,32.9321,33.0547,32.9321,33.0317,37658.0
2020-04-08 11:45:00,43.09,43.24,43.07,43.2,43584.0,33.0317,33.1467,33.0164,33.116,43584.0
2020-04-08 11:50:00,43.19,43.33,43.13,43.32,45952.0,33.1084,33.2157,33.0624,33.208,45952.0
2020-04-08 11:55:00,43.32,43.45,43.27,43.27,54671.0,33.208,33.3077,33.1697,33.1697,54671.0
2020-04-08 12:00:00,43.28,43.3,43.18,43.26,33956.0,33.1774,33.1927,33.1007,33.162,33956.0
2020-04-08 12:05:00,43.26,43.26,43.14,43.18,21765.0,33.162,33.162,33.07,33.1007,21765.0
2020-04-08 12:10:00,43.16,43.16,43.04,43.06,34735.0,33.0854,33.0854,32.9934,33.0087,34735.0
2020-04-08 12:15:00,43.07,43.21,43.06,43.16,40882.0,33.0164,33.1237,33.0087,33.0854,40882.0
2020-04-08 12:20:00,43.15,43.21,43.13,43.19,27732.0,33.0777,33.1237,33.0624,33.1084,27732.0
2020-04-08 12:25:00,43.19,43.27,43.17,43.22,26399.0,33.1084,33.1697,33.093,33.1314,26399.0
2020-04-08 12:30:00,43.21,43.24,43.15,43.18,22337.0,33.1237,33.1467,33.0777,33.1007,22337.0
2020-04-08 12:35:00,43.19,43.27,43.06,43.27,66868.0,33.1084,33.1697,33.0087,33.1697,66868.0
2020-04-08 12:40:00,43.27,43.36,43.25,43.35,28423.0,33.1697,33.2387,33.1544,33.231,28423.0
2020-04-08 12:45:00,43.35,43.39,43.31,43.31,21078.0,33.231,33.2617,33.2004,33.2004,21078.0
2020-04-08 12:50:00,43.32,43.36,43.25,43.29,29719.0,33.208,33.2387,33.1544,33.185,29719.0
2020-04-08 12:55:00,43.29,43.3,43.17,43.18,37993.0,33.185,33.1927,33.093,33.1007,37993.0
2020-04-08 13:00:00,43.19,43.22,43.13,43.19,39025.0,33.1084,33.1314,33.0624,33.1084,39025.0
2020-04-08 13:05:00,43.18,43.22,43.14,43.14,26901.0,33.1007,33.1314,33.07,33.07,26901.0
2020-04-08 13:10:00,43.15,43.19,43.08,43.15,30700.0,33.0777,33.1084,33.0241,33.0777,30700.0
2020-04-08 13:15:00,43.14,43.27,43.11,43.25,29700.0,33.07,33.1697,33.0471,33.1544,29700.0
2020-04-08 13:20:00,43.25,43.32,43.22,43.3,33913.0,33.1544,33.208,33.1314,33.1927,33913.0
2020-04-08 13:25:00,43.3,43.31,43.16,43.18,30133.0,33.1927,33.2004,33.0854,33.1007,30133.0
2020-04-08 13:30:00,43.19,43.21,43.08,43.09,44425.0,33.1084,33.1237,33.0241,33.0317,44425.0
2020-04-08 13:35:00,43.1,43.11,42.96,42.98,44805.0,33.0394,33.0471,32.9321,32.9474,44805.0
2020-04-08 13:40:00,42.98,43.01,42.88,42.89,21559.0,32.9474,32.9704,32.8707,32.8784,21559.0
2020-04-08 13:45:00,42.87,43.03,42.87,42.95,33713.0,32.8631,32.9857,32.8631,32.9244,33713.0
2020-04-08 13:50:00,42.96,43.03,42.95,42.96,28639.0,32.9321,32.9857,32.9244,32.9321,28639.0
2020-04-08 13:55:00,42.96,42.97,42.89,42.9,39788.0,32.9321,32.9397,32.8784,32.8861,39788.0
2020-04-08 14:00:00,42.91,43.06,42.87,43.06,29448.0,32.8937,33.0087,32.8631,33.0087,29448.0
2020-04-08 14:05:00,43.07,43.24,43.07,43.22,33941.0,33.0164,33.1467,33.0164,33.1314,33941.0
2020-04-08 14:10:00,43.23,43.26,43.17,43.21,40991.0,33.139,33.162,33.093,33.1237,40991.0
2020-04-08 14:15:00,43.22,43.28,43.21,43.24,40910.0,33.1314,33.1774,33.1237,33.1467,40910.0
2020-04-08 14:20:00,43.25,43.3,43.17,43.3,46475.0,33.1544,33.1927,33.093,33.1927,46475.0
2020-04-08 14:25:00,43.3,43.31,43.17,43.18,40462.0,33.1927,33.2004,33.093,33.1007,40462.0
2020-04-08 14:30:00,43.19,43.27,43.17,43.22,29762.0,33.1084,33.1697,33.093,33.1314,29762.0
2020-04-08 14:35:00,43.21,43.24,43.17,43.19,29645.0,33.1237,33.1467,33.093,33.1084,29645.0
2020-04-08 14:40:00,43.18,43.31,43.18,43.29,37269.0,33.1007,33.2004,33.1007,33.185,37269.0
2020-04-08 14:45:00,43.29,43.35,43.29,43.31,39965.0,33.185,33.231,33.185,33.2004,39965.0
2020-04-08 14:50:00,43.31,43.38,43.2,43.29,44714.0,33.2004,33.254,33.116,33.185,44714.0
2020-04-08 14:55:00,43.3,43.33,43.23,43.26,39095.0,33.1927,33.2157,33.139,33.162,39095.0
2020-04-08 15:00:00,43.28,43.34,43.21,43.33,41747.0,33.1774,33.2234,33.1237,33.2157,41747.0
2020-04-08 15:05:00,43.33,43.47,43.32,43.46,48901.0,33.2157,33.323,33.208,33.3154,48901.0
2020-04-08 15:10:00,43.46,43.49,43.39,43.41,46413.0,33.3154,33.3383,33.2617,33.277,46413.0
2020-04-08 15:15:00,43.41,43.47,43.4,43.43,46042.0,33.277,33.323,33.2694,33.2924,46042.0
2020-04-08 15:20:00,43.43,43.46,43.32,43.33,53722.0,33.2924,33.3154,33.208,33.2157,53722.0
2020-04-08 15:25:00,43.33,43.49,43.33,43.42,61989.0,33.2157,33.3383,33.2157,33.2847,61989.0
2020-04-08 15:30:00,43.42,43.56,43.36,43.38,87827.0,33.2847,33.392,33.2387,33.254,87827.0
2020-04-08 15:35:00,43.37,43.37,43.13,43.18,64824.0,33.2464,33.2464,33.0624,33.1007,64824.0
2020-04-08 15:40:00,43.18,43.21,43.06,43.17,68878.0,33.1007,33.1237,33.0087,33.093,68878.0
2020-04-08 15:45:00,43.16,43.2,43.1,43.12,93044.0,33.0854,33.116,33.0394,33.0547,93044.0
2020-04-08 15:50:00,43.13,43.29,43.1,43.16,291352.0,33.0624,33.185,33.0394,33.0854,291352.0
2020-04-08 15:55:00,43.16,43.17,42.96,43.09,572388.0,33.0854,33.093,32.9321,33.0317,572388.0
2020-04-09 09:30:00,43.19,43.72,43.15,43.3,189648.0,33.1084,33.5147,33.0777,33.1927,189648.0
2020-04-09 09:35:00,43.31,43.71,43.25,43.66,70561.0,33.2004,33.507,33.1544,33.4687,70561.0
2020-04-09 09:40:00,43.66,43.99,43.66,43.97,101459.0,33.4687,33.7216,33.4687,33.7063,101459.0
2020-04-09 09:45:00,43.97,44.05,43.77,43.83,122884.0,33.7063,33.7676,33.553,33.599,122884.0
2020-04-09 09:50:00,43.82,43.99,43.7,43.94,83906.0,33.5913,33.7216,33.4993,33.6833,83906.0
2020-04-09 09:55:00,43.92,44.08,43.91,44.06,61902.0,33.668,33.7906,33.6603,33.7753,61902.0
2020-04-09 10:00:00,44.08,44.11,43.87,43.88,77081.0,33.7906,33.8136,33.6296,33.6373,77081.0
2020-04-09 10:05:00,43.88,43.91,43.55,43.69,79205.0,33.6373,33.6603,33.3843,33.4917,79205.0
2020-04-09 10:10:00,43.7,43.85,43.68,43.84,50142.0,33.4993,33.6143,33.484,33.6067,50142.0
2020-04-09 10:15:00,43.85,43.93,43.79,43.84,64263.0,33.6143,33.6756,33.5683,33.6067,64263.0
2020-04-09 10:20:00,43.85,43.94,43.63,43.72,54943.0,33.6143,33.6833,33.4457,33.5147,54943.0
2020-04-09 10:25:00,43.71,43.89,43.69,43.84,43711.0,33.507,33.645,33.4917,33.6067,43711.0
2020-04-09 10:30:00,43.86,43.87,43.67,43.84,66976.0,33.622,33.6296,33.4763,33.6067,66976.0
2020-04-09 10:35:00,43.82,44.15,43.79,44.14,96221.0,33.5913,33.8443,33.5683,33.8366,96221.0
2020-04-09 10:40:00,44.15,44.22,44.01,44.16,75894.0,33.8443,33.8979,33.737,33.852,75894.0
2020-04-09 10:45:00,44.16,44.23,44.1,44.15,43134.0,33.852,33.9056,33.806,33.8443,43134.0
2020-04-09 10:50:00,44.15,44.16,43.89,43.94,59346.0,33.8443,33.852,33.645,33.6833,59346.0
2020-04-09 10:55:00,43.95,44.31,43.94,44.26,60706.0,33.691,33.9669,33.6833,33.9286,60706.0
2020-04-09 11:00:00,44.23,44.25,44.02,44.06,33787.0,33.9056,33.9209,33.7446,33.7753,33787.0
2020-04-09 11:05:00,44.07,44.12,43.99,44.09,41356.0,33.783,33.8213,33.7216,33.7983,41356.0
2020-04-09 11:10:00,44.09,44.12,43.8,43.87,60958.0,33.7983,33.8213,33.576,33.6296,60958.0
2020-04-09 11:15:00,43.88,43.88,43.65,43.72,42570.0,33.6373,33.6373,33.461,33.5147,42570.0
2020-04-09 11:20:00,43.73,43.83,43.69,43.76,30871.0,33.5223,33.599,33.4917,33.5453,30871.0
2020-04-09 11:25:00,43.77,43.88,43.73,43.87,34523.0,33.553,33.6373,33.5223,33.6296,34523.0
2020-04-09 11:30:00,43.87,43.87,43.71,43.74,38916.0,33.6296,33.6296,33.507,33.53,38916.0
2020-04-09 11:35:00,43.74,43.92,43.72,43.87,30053.0,33.53,33.668,33.5147,33.6296,30053.0
2020-04-09 11:40:00,43.87,43.99,43.81,43.96,38835.0,33.6296,33.7216,33.5837,33.6986,38835.0
2020-04-09 11:45:00,43.97,44.06,43.95,44.02,47139.0,33.7063,33.7753,33.691,33.7446,47139.0
2020-04-09 11:50:00,44.02,44.04,43.91,43.93,39845.0,33.7446,33.76,33.6603,33.6756,39845.0
2020-04-09 11:55:00,43.93,44.09,43.9,44.08,35594.0,33.6756,33.7983,33.6526,33.7906,35594.0
2020-04-09 12:00:00,44.08,44.24,44.07,44.23,38606.0,33.7906,33.9133,33.783,33.9056,38606.0
2020-04-09 12:05:00,44.23,44.28,44.19,44.23,45423.0,33.9056,33.9439,33.875,33.9056,45423.0
2020-04-09 12:10:00,44.23,44.24,44.06,44.12,44758.0,33.9056,33.9133,33.7753,33.8213,44758.0
2020-04-09 12:15:00,44.11,44.19,44.08,44.18,37579.0,33.8136,33.875,33.7906,33.8673,37579.0
2020-04-09 12:20:00,44.19,44.19,44.04,44.12,46543.0,33.875,33.875,33.76,33.8213,46543.0
2020-04-09 12:25:00,44.12,44.14,44.02,44.04,26846.0,33.8213,33.8366,33.7446,33.76,26846.0
2020-04-09 12:30:00,44.05,44.17,44.03,44.12,17380.0,33.7676,33.8596,33.7523,33.8213,17380.0
2020-04-09 12:35:00,44.13,44.26,44.08,44.25,22592.0,33.829,33.9286,33.7906,33.9209,22592.0
2020-04-09 12:40:00,44.25,44.34,44.21,44.23,23856.0,33.9209,33.9899,33.8903,33.9056,23856.0
2020-04-09 12:45:00,44.21,44.23,44.17,44.22,28078.0,33.8903,33.9056,33.8596,33.8979,28078.0
2020-04-09 12:50:00,44.21,44.22,44.02,44.05,53671.0,33.8903,33.8979,33.7446,33.7676,53671.0
2020-04-09 12:55:00,44.05,44.19,44.01,44.11,40464.0,33.7676,33.875,33.737,33.8136,40464.0
2020-04-09 13:00:00,44.1,44.12,43.95,43.95,40682.0,33.806,33.8213,33.691,33.691,40682.0
2020-04-09 13:05:00,43.97,44.04,43.93,44.04,38802.0,33.7063,33.76,33.6756,33.76,38802.0
2020-04-09 13:10:00,44.03,44.04,43.9,43.99,35180.0,33.7523,33.76,33.6526,33.7216,35180.0
2020-04-09 13:15:00,44.01,44.06,43.91,44.05,28388.0,33.737,33.7753,33.6603,33.7676,28388.0
2020-04-09 13:20:00,44.05,44.16,44.04,44.14,40839.0,33.7676,33.852,33.76,33.8366,40839.0
2020-04-09 13:25:00,44.14,44.39,44.11,44.38,54995.0,33.8366,34.0283,33.8136,34.0206,54995.0
2020-04-09 13:30:00,44.39,44.42,44.29,44.35,39146.0,34.0283,34.0513,33.9516,33.9976,39146.0
2020-04-09 13:35:00,44.35,44.37,44.11,44.11,74001.0,33.9976,34.0129,33.8136,33.8136,74001.0
2020-04-09 13:40:00,44.12,44.28,44.12,44.13,46395.0,33.8213,33.9439,33.8213,33.829,46395.0
2020-04-09 13:45:00,44.13,44.15,43.9,43.9,41546.0,33.829,33.8443,33.6526,33.6526,41546.0
2020-04-09 13:50:00,43.9,43.9,43.78,43.82,75660.0,33.6526,33.6526,33.5607,33.5913,75660.0
2020-04-09 13:55:00,43.81,43.94,43.77,43.87,71354.0,33.5837,33.6833,33.553,33.6296,71354.0
2020-04-09 14:00:00,43.87,43.87,43.56,43.58,86119.0,33.6296,33.6296,33.392,33.4073,86119.0
2020-04-09 14:05:00,43.59,43.67,43.5,43.55,47881.0,33.415,33.4763,33.346,33.3843,47881.0
2020-04-09 14:10:00,43.55,43.59,43.5,43.52,71616.0,33.3843,33.415,33.346,33.3613,71616.0
2020-04-09 14:15:00,43.52,43.52,43.3,43.38,85814.0,33.3613,33.3613,33.1927,33.254,85814.0
2020-04-09 14:20:00,43.38,43.62,43.33,43.6,69753.0,33.254,33.438,33.2157,33.4227,69753.0
2020-04-09 14:25:00,43.6,43.68,43.51,43.52,54244.0,33.4227,33.484,33.3537,33.3613,54244.0
2020-04-09 14:30:00,43.52,43.58,43.43,43.48,80609.0,33.3613,33.4073,33.2924,33.3307,80609.0
2020-04-09 14:35:00,43.46,43.47,43.38,43.42,52072.0,33.3154,33.323,33.254,33.2847,52072.0
2020-04-09 14:40:00,43.43,43.46,43.33,43.4,55102.0,33.2924,33.3154,33.2157,33.2694,55102.0
2020-04-09 14:45:00,43.44,43.44,43.25,43.28,57808.0,33.3,33.3,33.1544,33.1774,57808.0
2020-04-09 14:50:00,43.29,43.34,43.12,43.14,75999.0,33.185,33.2234,33.0547,33.07,75999.0
2020-04-09 14:55:00,43.14,43.36,43.09,43.34,60521.0,33.07,33.2387,33.0317,33.2234,60521.0
2020-04-09 15:00:00,43.34,43.56,43.32,43.49,61356.0,33.2234,33.392,33.208,33.3383,61356.0
2020-04-09 15:05:00,43.5,43.64,43.46,43.64,44556.0,33.346,33.4533,33.3154,33.4533,44556.0
2020-04-09 15:10:00,43.65,43.72,43.55,43.63,66906.0,33.461,33.5147,33.3843,33.4457,66906.0
2020-04-09 15:15:00,43.64,43.69,43.57,43.6,55019.0,33.4533,33.4917,33.3997,33.4227,55019.0
2020-04-09 15:20:00,43.6,43.65,43.54,43.57,56727.0,33.4227,33.461,33.3767,33.3997,56727.0
2020-04-09 15:25:00,43.57,43.65,43.51,43.65,68863.0,33.3997,33.461,33.3537,33.461,68863.0
2020-04-09 15:30:00,43.66,43.76,43.64,43.75,72665.0,33.4687,33.5453,33.4533,33.5377,72665.0
2020-04-09 15:35:00,43.73,43.86,43.66,43.85,110510.0,33.5223,33.622,33.4687,33.6143,110510.0
2020-04-09 15:40:00,43.85,43.99,43.83,43.94,89247.0,33.6143,33.7216,33.599,33.6833,89247.0
2020-04-09 15:45:00,43.95,43.95,43.66,43.69,170775.0,33.691,33.691,33.4687,33.4917,170775.0
2020-04-09 15:50:00,43.69,43.97,43.63,43.95,294815.0,33.4917,33.7063,33.4457,33.691,294815.0
2020-04-09 15:55:00,43.95,44.04,43.92,43.98,359784.0,33.691,33.76,33.668,33.714,359784.0
2020-04-13 09:30:00,43.99,44.53,43.75,44.39,170185.0,33.7216,34.1356,33.5377,34.0283,170185.0
2020-04-13 09:35:00,44.41,44.82,44.4,44.68,103212.0,34.0436,34.3579,34.0359,34.2506,103212.0
2020-04-13 09:40:00,44.66,44.83,44.51,44.57,44725.0,34.2352,34.3656,34.1203,34.1663,44725.0
2020-04-13 09:45:00,44.6,44.8,44.54,44.58,50005.0,34.1892,34.3426,34.1433,34.1739,50005.0
2020-04-13 09:50:00,44.57,44.61,44.24,44.37,47350.0,34.1663,34.1969,33.9133,34.0129,47350.0
2020-04-13 09:55:00,44.37,44.4,44.08,44.1,43939.0,34.0129,34.0359,33.7906,33.806,43939.0
2020-04-13 10:00:00,44.1,44.1,43.88,43.95,63657.0,33.806,33.806,33.6373,33.691,63657.0
2020-04-13 10:05:00,43.98,44.02,43.78,43.84,88036.0,33.714,33.7446,33.5607,33.6067,88036.0
2020-04-13 10:10:00,43.82,44.1,43.73,44.09,83677.0,33.5913,33.806,33.5223,33.7983,83677.0
2020-04-13 10:15:00,44.09,44.09,43.82,43.85,46856.0,33.7983,33.7983,33.5913,33.6143,46856.0
2020-04-13 10:20:00,43.86,43.92,43.61,43.61,63325.0,33.622,33.668,33.4303,33.4303,63325.0
2020-04-13 10:25:00,43.61,43.71,43.59,43.64,43972.0,33.4303,33.507,33.415,33.4533,43972.0
2020-04-13 10:30:00,43.61,43.67,43.52,43.64,37477.0,33.4303,33.4763,33.3613,33.4533,37477.0
2020-04-13 10:35:00,43.65,43.67,43.45,43.61,29845.0,33.461,33.4763,33.3077,33.4303,29845.0
2020-04-13 10:40:00,43.6,43.71,43.52,43.7,26135.0,33.4227,33.507,33.3613,33.4993,26135.0
2020-04-13 10:45:00,43.73,43.78,43.68,43.72,42529.0,33.5223,33.5607,33.484,33.5147,42529.0
2020-04-13 10:50:00,43.7,43.77,43.55,43.58,48950.0,33.4993,33.553,33.3843,33.4073,48950.0
2020-04-13 10:55:00,43.57,43.72,43.57,43.71,12171.0,33.3997,33.5147,33.3997,33.507,12171.0
2020-04-13 11:00:00,43.71,43.78,43.67,43.77,20913.0,33.507,33.5607,33.4763,33.553,20913.0
2020-04-13 11:05:00,43.76,43.8,43.72,43.78,19109.0,33.5453,33.576,33.5147,33.5607,19109.0
2020-04-13 11:10:00,43.79,43.82,43.72,43.82,35390.0,33.5683,33.5913,33.5147,33.5913,35390.0
2020-04-13 11:15:00,43.83,43.85,43.7,43.74,22542.0,33.599,33.6143,33.4993,33.53,22542.0
2020-04-13 11:20:00,43.73,43.79,43.69,43.76,14967.0,33.5223,33.5683,33.4917,33.5453,14967.0
2020-04-13 11:25:00,43.76,43.87,43.75,43.83,28725.0,33.5453,33.6296,33.5377,33.599,28725.0
2020-04-13 11:30:00,43.82,43.82,43.57,43.57,37159.0,33.5913,33.5913,33.3997,33.3997,37159.0
2020-04-13 11:35:00,43.57,43.64,43.56,43.61,36337.0,33.3997,33.4533,33.392,33.4303,36337.0
2020-04-13 11:40:00,43.61,43.64,43.49,43.6,37195.0,33.4303,33.4533,33.3383,33.4227,37195.0
2020-04-13 11:45:00,43.61,43.73,43.55,43.72,24986.0,33.4303,33.5223,33.3843,33.5147,24986.0
2020-04-13 11:50:00,43.72,43.83,43.7,43.82,18621.0,33.5147,33.599,33.4993,33.5913,18621.0
2020-04-13 11:55:00,43.81,43.84,43.75,43.76,25907.0,33.5837,33.6067,33.5377,33.5453,25907.0
2020-04-13 12:00:00,43.74,43.94,43.73,43.93,15041.0,33.53,33.6833,33.5223,33.6756,15041.0
2020-04-13 12:05:00,43.94,43.98,43.9,43.95,18349.0,33.6833,33.714,33.6526,33.691,18349.0
2020-04-13 12:10:00,43.96,44.07,43.93,44.06,16415.0,33.6986,33.783,33.6756,33.7753,16415.0
2020-04-13 12:15:00,44.05,44.06,43.99,44.02,32516.0,33.7676,33.7753,33.7216,33.7446,32516.0
2020-04-13 12:20:00,44.02,44.03,43.86,43.86,22583.0,33.7446,33.7523,33.622,33.622,22583.0
2020-04-13 12:25:00,43.87,43.92,43.85,43.85,22773.0,33.6296,33.668,33.6143,33.6143,22773.0
2020-04-13 12:30:00,43.85,43.85,43.74,43.76,14153.0,33.6143,33.6143,33.53,33.5453,14153.0
2020-04-13 12:35:00,43.77,43.81,43.76,43.78,14269.0,33.553,33.5837,33.5453,33.5607,14269.0
2020-04-13 12:40:00,43.79,43.84,43.79,43.82,12645.0,33.5683,33.6067,33.5683,33.5913,12645.0
2020-04-13 12:45:00,43.82,43.91,43.8,43.84,19343.0,33.5913,33.6603,33.576,33.6067,19343.0
2020-04-13 12:50:00,43.83,43.83,43.69,43.72,19029.0,33.599,33.599,33.4917,33.5147,19029.0
2020-04-13 12:55:00,43.73,43.8,43.7,43.79,17753.0,33.5223,33.576,33.4993,33.5683,17753.0
2020-04-13 13:00:00,43.79,43.81,43.72,43.75,21858.0,33.5683,33.5837,33.5147,33.5377,21858.0
2020-04-13 13:05:00,43.75,43.89,43.75,43.89,21085.0,33.5377,33.645,33.5377,33.645,21085.0
2020-04-13 13:10:00,43.9,43.9,43.78,43.79,17194.0,33.6526,33.6526,33.5607,33.5683,17194.0
2020-04-13 13:15:00,43.78,43.8,43.73,43.79,28321.0,33.5607,33.576,33.5223,33.5683,28321.0
2020-04-13 13:20:00,43.77,43.83,43.73,43.82,29296.0,33.553,33.599,33.5223,33.5913,29296.0
2020-04-13 13:25:00,43.82,43.89,43.82,43.85,27667.0,33.5913,33.645,33.5913,33.6143,27667.0
2020-04-13 13:30:00,43.84,43.86,43.76,43.76,30887.0,33.6067,33.622,33.5453,33.5453,30887.0
2020-04-13 13:35:00,43.76,43.85,43.73,43.83,23552.0,33.5453,33.6143,33.5223,33.599,23552.0
2020-04-13 13:40:00,43.8,43.93,43.8,43.9,22880.0,33.576,33.6756,33.576,33.6526,22880.0
2020-04-13 13:45:00,43.89,43.9,43.84,43.86,13253.0,33.645,33.6526,33.6067,33.622,13253.0
2020-04-13 13:50:00,43.85,43.97,43.85,43.96,25329.0,33.6143,33.7063,33.6143,33.6986,25329.0
2020-04-13 13:55:00,43.96,44.01,43.96,43.97,21521.0,33.6986,33.737,33.6986,33.7063,21521.0
2020-04-13 14:00:00,43.95,43.99,43.87,43.94,20247.0,33.691,33.7216,33.6296,33.6833,20247.0
2020-04-13 14:05:00,43.93,44.0,43.81,43.82,44075.0,33.6756,33.7293,33.5837,33.5913,44075.0
2020-04-13 14:10:00,43.82,43.82,43.65,43.66,49743.0,33.5913,33.5913,33.461,33.4687,49743.0
2020-04-13 14:15:00,43.66,43.67,43.55,43.66,66448.0,33.4687,33.4763,33.3843,33.4687,66448.0
2020-04-13 14:20:00,43.65,43.66,43.6,43.65,28118.0,33.461,33.4687,33.4227,33.461,28118.0
2020-04-13 14:25:00,43.68,43.85,43.64,43.83,38612.0,33.484,33.6143,33.4533,33.599,38612.0
2020-04-13 14:30:00,43.84,43.97,43.83,43.93,35140.0,33.6067,33.7063,33.599,33.6756,35140.0
2020-04-13 14:35:00,43.93,43.93,43.83,43.87,23713.0,33.6756,33.6756,33.599,33.6296,23713.0
2020-04-13 14:40:00,43.88,43.92,43.84,43.86,40426.0,33.6373,33.668,33.6067,33.622,40426.0
2020-04-13 14:45:00,43.87,43.99,43.83,43.98,35916.0,33.6296,33.7216,33.599,33.714,35916.0
2020-04-13 14:50:00,43.98,44.02,43.91,43.97,37585.0,33.714,33.7446,33.6603,33.7063,37585.0
2020-04-13 14:55:00,43.97,44.12,43.95,44.1,29055.0,33.7063,33.8213,33.691,33.806,29055.0
2020-04-13 15:00:00,44.11,44.11,43.94,43.97,31161.0,33.8136,33.8136,33.6833,33.7063,31161.0
2020-04-13 15:05:00,43.97,44.09,43.97,44.03,30615.0,33.7063,33.7983,33.7063,33.7523,30615.0
2020-04-13 15:10:00,44.04,44.16,44.02,44.16,31104.0,33.76,33.852,33.7446,33.852,31104.0
2020-04-13 15:15:00,44.14,44.29,44.12,44.29,52298.0,33.8366,33.9516,33.8213,33.9516,52298.0
2020-04-13 15:20:00,44.29,44.38,44.19,44.21,42993.0,33.9516,34.0206,33.875,33.8903,42993.0
2020-04-13 15:25:00,44.19,44.2,44.04,44.11,47305.0,33.875,33.8826,33.76,33.8136,47305.0
2020-04-13 15:30:00,44.11,44.25,44.09,44.23,60396.0,33.8136,33.9209,33.7983,33.9056,60396.0
2020-04-13 15:35:00,44.23,44.27,44.18,44.25,54631.0,33.9056,33.9363,33.8673,33.9209,54631.0
2020-04-13 15:40:00,44.26,44.3,44.2,44.25,52549.0,33.9286,33.9593,33.8826,33.9209,52549.0
2020-04-13 15:45:00,44.26,44.36,44.19,44.34,66907.0,33.9286,34.0053,33.875,33.9899,66907.0
2020-04-13 15:50:00,44.33,44.35,44.07,44.18,123473.0,33.9823,33.9976,33.783,33.8673,123473.0
2020-04-13 15:55:00,44.17,44.2,44.08,44.1,186857.0,33.8596,33.8826,33.7906,33.806,186857.0
2020-04-14 09:30:00,44.88,45.4,44.8,45.38,305589.0,34.4039,34.8025,34.3426,34.7872,305589.0
2020-04-14 09:35:00,45.4,45.56,45.32,45.43,115897.0,34.8025,34.9252,34.7412,34.8255,115897.0
2020-04-14 09:40:00,45.44,45.79,45.4,45.79,107640.0,34.8332,35.1015,34.8025,35.1015,107640.0
2020-04-14 09:45:00,45.78,45.79,45.63,45.78,92534.0,35.0938,35.1015,34.9788,35.0938,92534.0
2020-04-14 09:50:00,45.77,45.95,45.74,45.91,98342.0,35.0861,35.2241,35.0631,35.1935,98342.0
2020-04-14 09:55:00,45.93,46.03,45.92,45.96,76235.0,35.2088,35.2855,35.2011,35.2318,76235.0
2020-04-14 10:00:00,45.97,46.05,45.9,45.92,62307.0,35.2395,35.3008,35.1858,35.2011,62307.0
2020-04-14 10:05:00,45.93,46.22,45.92,46.16,70580.0,35.2088,35.4311,35.2011,35.3851,70580.0
2020-04-14 10:10:00,46.16,46.2,45.97,45.98,57669.0,35.3851,35.4158,35.2395,35.2471,57669.0
2020-04-14 10:15:00,45.99,46.05,45.92,46.02,74546.0,35.2548,35.3008,35.2011,35.2778,74546.0
2020-04-14 10:20:00,46.02,46.13,45.95,45.96,70638.0,35.2778,35.3621,35.2241,35.2318,70638.0
2020-04-14 10:25:00,45.97,46.0,45.82,45.99,63586.0,35.2395,35.2625,35.1245,35.2548,63586.0
2020-04-14 10:30:00,46.01,46.11,45.98,46.07,63188.0,35.2701,35.3468,35.2471,35.3161,63188.0
2020-04-14 10:35:00,46.07,46.14,45.88,45.91,51286.0,35.3161,35.3698,35.1705,35.1935,51286.0
2020-04-14 10:40:00,45.92,45.95,45.7,45.73,58366.0,35.2011,35.2241,35.0325,35.0555,58366.0
2020-04-14 10:45:00,45.73,45.77,45.49,45.57,91663.0,35.0555,35.0861,34.8715,34.9328,91663.0
2020-04-14 10:50:00,45.57,45.61,45.34,45.35,53211.0,34.9328,34.9635,34.7565,34.7642,53211.0
2020-04-14 10:55:00,45.36,45.56,45.34,45.41,52415.0,34.7718,34.9252,34.7565,34.8102,52415.0
2020-04-14 11:00:00,45.41,45.48,45.35,45.37,71959.0,34.8102,34.8638,34.7642,34.7795,71959.0
2020-04-14 11:05:00,45.38,45.41,45.31,45.35,53268.0,34.7872,34.8102,34.7335,34.7642,53268.0
2020-04-14 11:10:00,45.36,45.36,45.08,45.16,50983.0,34.7718,34.7718,34.5572,34.6185,50983.0
2020-04-14 11:15:00,45.17,45.2,44.91,44.91,81500.0,34.6262,34.6492,34.4269,34.4269,81500.0
2020-04-14 11:20:00,44.92,44.98,44.86,44.97,105314.0,34.4346,34.4805,34.3886,34.4729,105314.0
2020-04-14 11:25:00,44.97,45.02,44.87,44.92,99873.0,34.4729,34.5112,34.3962,34.4346,99873.0
2020-04-14 11:30:00,44.93,45.19,44.92,45.15,48667.0,34.4422,34.6415,34.4346,34.6109,48667.0
2020-04-14 11:35:00,45.16,45.17,45.05,45.05,34397.0,34.6185,34.6262,34.5342,34.5342,34397.0
2020-04-14 11:40:00,45.05,45.08,44.97,45.02,37921.0,34.5342,34.5572,34.4729,34.5112,37921.0
2020-04-14 11:45:00,45.04,45.05,44.91,44.99,47558.0,34.5265,34.5342,34.4269,34.4882,47558.0
2020-04-14 11:50:00,45.0,45.04,44.95,45.0,33186.0,34.4959,34.5265,34.4575,34.4959,33186.0
2020-04-14 11:55:00,45.0,45.09,44.96,45.04,34708.0,34.4959,34.5649,34.4652,34.5265,34708.0
2020-04-14 12:00:00,45.05,45.36,45.05,45.31,64982.0,34.5342,34.7718,34.5342,34.7335,64982.0
2020-04-14 12:05:00,45.31,45.47,45.3,45.45,35075.0,34.7335,34.8562,34.7259,34.8408,35075.0
2020-04-14 12:10:00,45.45,45.45,45.36,45.38,26003.0,34.8408,34.8408,34.7718,34.7872,26003.0
2020-04-14 12:15:00,45.39,45.5,45.38,45.47,49750.0,34.7948,34.8792,34.7872,34.8562,49750.0
2020-04-14 12:20:00,45.47,45.48,45.34,45.4,41704.0,34.8562,34.8638,34.7565,34.8025,41704.0
2020-04-14 12:25:00,45.4,45.41,45.27,45.28,43467.0,34.8025,34.8102,34.7029,34.7105,43467.0
2020-04-14 12:30:00,45.28,45.32,45.23,45.28,34072.0,34.7105,34.7412,34.6722,34.7105,34072.0
2020-04-14 12:35:00,45.28,45.31,45.06,45.08,50855.0,34.7105,34.7335,34.5419,34.5572,50855.0
2020-04-14 12:40:00,45.09,45.2,45.05,45.17,30174.0,34.5649,34.6492,34.5342,34.6262,30174.0
2020-04-14 12:45:00,45.18,45.23,45.15,45.17,38410.0,34.6339,34.6722,34.6109,34.6262,38410.0
2020-04-14 12:50:00,45.17,45.26,45.13,45.22,21273.0,34.6262,34.6952,34.5955,34.6645,21273.0
2020-04-14 12:55:00,45.22,45.27,45.18,45.18,30377.0,34.6645,34.7029,34.6339,34.6339,30377.0
2020-04-14 13:00:00,45.18,45.22,45.17,45.2,24713.0,34.6339,34.6645,34.6262,34.6492,24713.0
2020-04-14 13:05:00,45.21,45.34,45.17,45.34,22693.0,34.6569,34.7565,34.6262,34.7565,22693.0
2020-04-14 13:10:00,45.34,45.43,45.3,45.42,30554.0,34.7565,34.8255,34.7259,34.8178,30554.0
2020-04-14 13:15:00,45.42,45.47,45.39,45.4,27502.0,34.8178,34.8562,34.7948,34.8025,27502.0
2020-04-14 13:20:00,45.41,45.52,45.4,45.52,24998.0,34.8102,34.8945,34.8025,34.8945,24998.0
2020-04-14 13:25:00,45.52,45.71,45.52,45.69,40564.0,34.8945,35.0401,34.8945,35.0248,40564.0
2020-04-14 13:30:00,45.69,45.72,45.58,45.59,33044.0,35.0248,35.0478,34.9405,34.9482,33044.0
2020-04-14 13:35:00,45.59,45.69,45.58,45.67,26549.0,34.9482,35.0248,34.9405,35.0095,26549.0
2020-04-14 13:40:00,45.67,45.72,45.62,45.68,23102.0,35.0095,35.0478,34.9712,35.0171,23102.0
2020-04-14 13:45:00,45.68,45.78,45.67,45.76,25715.0,35.0171,35.0938,35.0095,35.0785,25715.0
2020-04-14 13:50:00,45.75,45.82,45.69,45.82,35435.0,35.0708,35.1245,35.0248,35.1245,35435.0
2020-04-14 13:55:00,45.81,45.84,45.77,45.77,28796.0,35.1168,35.1398,35.0861,35.0861,28796.0
2020-04-14 14:00:00,45.77,45.84,45.73,45.73,30606.0,35.0861,35.1398,35.0555,35.0555,30606.0
2020-04-14 14:05:00,45.72,45.76,45.62,45.76,42090.0,35.0478,35.0785,34.9712,35.0785,42090.0
2020-04-14 14:10:00,45.77,45.8,45.73,45.78,25647.0,35.0861,35.1091,35.0555,35.0938,25647.0
2020-04-14 14:15:00,45.78,45.91,45.77,45.89,41797.0,35.0938,35.1935,35.0861,35.1781,41797.0
2020-04-14 14:20:00,45.89,45.91,45.85,45.9,40537.0,35.1781,35.1935,35.1475,35.1858,40537.0
2020-04-14 14:25:00,45.9,45.93,45.86,45.88,52786.0,35.1858,35.2088,35.1551,35.1705,52786.0
2020-04-14 14:30:00,45.88,45.91,45.77,45.83,45561.0,35.1705,35.1935,35.0861,35.1321,45561.0
2020-04-14 14:35:00,45.82,45.9,45.81,45.87,32747.0,35.1245,35.1858,35.1168,35.1628,32747.0
2020-04-14 14:40:00,45.88,45.91,45.85,45.9,29848.0,35.1705,35.1935,35.1475,35.1858,29848.0
2020-04-14 14:45:00,45.9,45.93,45.83,45.85,42964.0,35.1858,35.2088,35.1321,35.1475,42964.0
2020-04-14 14:50:00,45.86,45.89,45.8,45.81,41634.0,35.1551,35.1781,35.1091,35.1168,41634.0
2020-04-14 14:55:00,45.8,45.87,45.8,45.87,23333.0,35.1091,35.1628,35.1091,35.1628,23333.0
2020-04-14 15:00:00,45.87,45.87,45.75,45.76,31682.0,35.1628,35.1628,35.0708,35.0785,31682.0
2020-04-14 15:05:00,45.75,45.85,45.73,45.85,38545.0,35.0708,35.1475,35.0555,35.1475,38545.0
2020-04-14 15:10:00,45.84,45.93,45.82,45.91,80420.0,35.1398,35.2088,35.1245,35.1935,80420.0
2020-04-14 15:15:00,45.91,45.96,45.82,45.96,40008.0,35.1935,35.2318,35.1245,35.2318,40008.0
2020-04-14 15:20:00,45.97,45.97,45.88,45.95,47677.0,35.2395,35.2395,35.1705,35.2241,47677.0
2020-04-14 15:25:00,45.95,46.03,45.85,45.96,126271.0,35.2241,35.2855,35.1475,35.2318,126271.0
2020-04-14 15:30:00,45.96,46.12,45.96,46.01,82647.0,35.2318,35.3544,35.2318,35.2701,82647.0
2020-04-14 15:35:00,46.0,46.14,45.97,46.14,72140.0,35.2625,35.3698,35.2395,35.3698,72140.0
2020-04-14 15:40:00,46.14,46.2,46.09,46.12,66814.0,35.3698,35.4158,35.3314,35.3544,66814.0
2020-04-14 15:45:00,46.12,46.24,46.11,46.24,88516.0,35.3544,35.4464,35.3468,35.4464,88516.0
2020-04-14 15:50:00,46.23,46.43,46.15,46.42,199427.0,35.4388,35.5921,35.3774,35.5844,199427.0
2020-04-14 15:55:00,46.43,46.45,46.34,46.39,377170.0,35.5921,35.6074,35.5231,35.5614,377170.0
2020-04-15 09:30:00,45.56,45.8,45.25,45.27,150566.0,34.9252,35.1091,34.6875,34.7029,150566.0
2020-04-15 09:35:00,45.26,45.5,45.02,45.02,79031.0,34.6952,34.8792,34.5112,34.5112,79031.0
2020-04-15 09:40:00,45.02,45.19,44.98,45.08,66795.0,34.5112,34.6415,34.4805,34.5572,66795.0
2020-04-15 09:45:00,45.07,45.1,44.93,44.95,49223.0,34.5495,34.5725,34.4422,34.4575,49223.0
2020-04-15 09:50:00,44.95,45.05,44.6,44.68,79695.0,34.4575,34.5342,34.1892,34.2506,79695.0
2020-04-15 09:55:00,44.68,44.68,44.53,44.57,55072.0,34.2506,34.2506,34.1356,34.1663,55072.0
2020-04-15 10:00:00,44.55,44.59,44.5,44.5,97113.0,34.1509,34.1816,34.1126,34.1126,97113.0
2020-04-15 10:05:00,44.51,44.59,44.45,44.54,75167.0,34.1203,34.1816,34.0743,34.1433,75167.0
2020-04-15 10:10:00,44.53,44.63,44.36,44.48,58179.0,34.1356,34.2122,34.0053,34.0973,58179.0
2020-04-15 10:15:00,44.48,44.51,44.27,44.35,48406.0,34.0973,34.1203,33.9363,33.9976,48406.0
2020-04-15 10:20:00,44.35,44.43,44.33,44.41,50356.0,33.9976,34.0589,33.9823,34.0436,50356.0
2020-04-15 10:25:00,44.41,44.46,44.17,44.18,51318.0,34.0436,34.0819,33.8596,33.8673,51318.0
2020-04-15 10:30:00,44.17,44.26,44.12,44.15,72844.0,33.8596,33.9286,33.8213,33.8443,72844.0
2020-04-15 10:35:00,44.15,44.31,44.11,44.17,65460.0,33.8443,33.9669,33.8136,33.8596,65460.0
2020-04-15 10:40:00,44.18,44.28,44.15,44.15,39568.0,33.8673,33.9439,33.8443,33.8443,39568.0
2020-04-15 10:45:00,44.16,44.25,44.09,44.2,51704.0,33.852,33.9209,33.7983,33.8826,51704.0
2020-04-15 10:50:00,44.18,44.25,44.13,44.22,29054.0,33.8673,33.9209,33.829,33.8979,29054.0
2020-04-15 10:55:00,44.22,44.24,44.07,44.07,56311.0,33.8979,33.9133,33.783,33.783,56311.0
2020-04-15 11:00:00,44.07,44.07,43.79,43.81,78322.0,33.783,33.783,33.5683,33.5837,78322.0
2020-04-15 11:05:00,43.81,43.82,43.66,43.77,40057.0,33.5837,33.5913,33.4687,33.553,40057.0
2020-04-15 11:10:00,43.78,43.84,43.74,43.8,55624.0,33.5607,33.6067,33.53,33.576,55624.0
2020-04-15 11:15:00,43.8,43.83,43.62,43.64,45524.0,33.576,33.599,33.438,33.4533,45524.0
2020-04-15 11:20:00,43.62,43.64,43.53,43.56,112123.0,33.438,33.4533,33.369,33.392,112123.0
2020-04-15 11:25:00,43.56,43.66,43.49,43.63,59600.0,33.392,33.4687,33.3383,33.4457,59600.0
2020-04-15 11:30:00,43.62,43.77,43.62,43.68,41986.0,33.438,33.553,33.438,33.484,41986.0
2020-04-15 11:35:00,43.68,43.68,43.54,43.54,32367.0,33.484,33.484,33.3767,33.3767,32367.0
2020-04-15 11:40:00,43.54,43.67,43.54,43.62,38470.0,33.3767,33.4763,33.3767,33.438,38470.0
2020-04-15 11:45:00,43.62,43.79,43.6,43.74,25487.0,33.438,33.5683,33.4227,33.53,25487.0
2020-04-15 11:50:00,43.75,43.84,43.75,43.77,34502.0,33.5377,33.6067,33.5377,33.553,34502.0
2020-04-15 11:55:00,43.77,43.84,43.77,43.83,20312.0,33.553,33.6067,33.553,33.599,20312.0
2020-04-15 12:00:00,43.84,43.97,43.8,43.91,26571.0,33.6067,33.7063,33.576,33.6603,26571.0
2020-04-15 12:05:00,43.91,43.91,43.76,43.76,24387.0,33.6603,33.6603,33.5453,33.5453,24387.0
2020-04-15 12:10:00,43.76,43.78,43.71,43.73,23298.0,33.5453,33.5607,33.507,33.5223,23298.0
2020-04-15 12:15:00,43.74,43.74,43.62,43.64,24547.0,33.53,33.53,33.438,33.4533,24547.0
2020-04-15 12:20:00,43.64,43.76,43.6,43.76,27227.0,33.4533,33.5453,33.4227,33.5453,27227.0
2020-04-15 12:25:00,43.76,43.98,43.76,43.97,28649.0,33.5453,33.714,33.5453,33.7063,28649.0
2020-04-15 12:30:00,43.96,44.08,43.93,44.0,34541.0,33.6986,33.7906,33.6756,33.7293,34541.0
2020-04-15 12:35:00,44.01,44.13,43.99,44.09,27309.0,33.737,33.829,33.7216,33.7983,27309.0
2020-04-15 12:40:00,44.09,44.2,44.04,44.19,20568.0,33.7983,33.8826,33.76,33.875,20568.0
2020-04-15 12:45:00,44.18,44.19,43.97,44.0,46867.0,33.8673,33.875,33.7063,33.7293,46867.0
2020-04-15 12:50:00,44.0,44.01,43.93,43.96,50979.0,33.7293,33.737,33.6756,33.6986,50979.0
2020-04-15 12:55:00,43.95,43.95,43.78,43.8,57962.0,33.691,33.691,33.5607,33.576,57962.0
2020-04-15 13:00:00,43.79,43.96,43.75,43.94,40538.0,33.5683,33.6986,33.5377,33.6833,40538.0
2020-04-15 13:05:00,43.96,43.97,43.84,43.93,41208.0,33.6986,33.7063,33.6067,33.6756,41208.0
2020-04-15 13:10:00,43.93,43.99,43.86,43.9,87152.0,33.6756,33.7216,33.622,33.6526,87152.0
2020-04-15 13:15:00,43.89,44.06,43.84,44.05,65056.0,33.645,33.7753,33.6067,33.7676,65056.0
2020-04-15 13:20:00,44.04,44.05,43.89,43.89,33718.0,33.76,33.7676,33.645,33.645,33718.0
2020-04-15 13:25:00,43.89,43.9,43.81,43.9,35373.0,33.645,33.6526,33.5837,33.6526,35373.0
2020-04-15 13:30:00,43.91,43.92,43.81,43.85,66366.0,33.6603,33.668,33.5837,33.6143,66366.0
2020-04-15 13:35:00,43.85,43.93,43.85,43.87,17478.0,33.6143,33.6756,33.6143,33.6296,17478.0
2020-04-15 13:40:00,43.86,43.88,43.79,43.86,31938.0,33.622,33.6373,33.5683,33.622,31938.0
2020-04-15 13:45:00,43.86,43.98,43.83,43.98,29923.0,33.622,33.714,33.599,33.714,29923.0
2020-04-15 13:50:00,43.99,44.05,43.94,43.94,21071.0,33.7216,33.7676,33.6833,33.6833,21071.0
2020-04-15 13:55:00,43.94,43.98,43.9,43.95,31539.0,33.6833,33.714,33.6526,33.691,31539.0
2020-04-15 14:00:00,43.97,44.03,43.92,44.01,36129.0,33.7063,33.7523,33.668,33.737,36129.0
2020-04-15 14:05:00,44.02,44.12,44.01,44.11,52321.0,33.7446,33.8213,33.737,33.8136,52321.0
2020-04-15 14:10:00,44.12,44.24,44.09,44.22,42061.0,33.8213,33.9133,33.7983,33.8979,42061.0
2020-04-15 14:15:00,44.23,44.25,44.18,44.22,37119.0,33.9056,33.9209,33.8673,33.8979,37119.0
2020-04-15 14:20:00,44.22,44.43,44.2,44.38,53534.0,33.8979,34.0589,33.8826,34.0206,53534.0
2020-04-15 14:25:00,44.37,44.44,44.35,44.42,79294.0,34.0129,34.0666,33.9976,34.0513,79294.0
2020-04-15 14:30:00,44.42,44.42,44.16,44.18,36231.0,34.0513,34.0513,33.852,33.8673,36231.0
2020-04-15 14:35:00,44.16,44.22,44.12,44.21,20834.0,33.852,33.8979,33.8213,33.8903,20834.0
2020-04-15 14:40:00,44.21,44.21,44.08,44.09,36282.0,33.8903,33.8903,33.7906,33.7983,36282.0
2020-04-15 14:45:00,44.1,44.13,44.08,44.11,27687.0,33.806,33.829,33.7906,33.8136,27687.0
2020-04-15 14:50:00,44.1,44.12,44.03,44.07,24284.0,33.806,33.8213,33.7523,33.783,24284.0
2020-04-15 14:55:00,44.07,44.16,43.97,44.16,68005.0,33.783,33.852,33.7063,33.852,68005.0
2020-04-15 15:00:00,44.15,44.2,44.1,44.13,48603.0,33.8443,33.8826,33.806,33.829,48603.0
2020-04-15 15:05:00,44.14,44.14,43.98,44.01,39870.0,33.8366,33.8366,33.714,33.737,39870.0
2020-04-15 15:10:00,44.01,44.01,43.91,43.91,34867.0,33.737,33.737,33.6603,33.6603,34867.0
2020-04-15 15:15:00,43.92,43.98,43.84,43.95,54775.0,33.668,33.714,33.6067,33.691,54775.0
2020-04-15 15:20:00,43.95,43.97,43.85,43.87,49016.0,33.691,33.7063,33.6143,33.6296,49016.0
2020-04-15 15:25:00,43.86,43.88,43.77,43.86,53738.0,33.622,33.6373,33.553,33.622,53738.0
2020-04-15 15:30:00,43.86,43.86,43.58,43.59,174395.0,33.622,33.622,33.4073,33.415,174395.0
2020-04-15 15:35:00,43.6,43.62,43.49,43.51,139297.0,33.4227,33.438,33.3383,33.3537,139297.0
2020-04-15 15:40:00,43.51,43.51,43.28,43.31,195943.0,33.3537,33.3537,33.1774,33.2004,195943.0
2020-04-15 15:45:00,43.32,43.5,43.32,43.4,161231.0,33.208,33.346,33.208,33.2694,161231.0
2020-04-15 15:50:00,43.4,43.44,43.32,43.33,183082.0,33.2694,33.3,33.208,33.2157,183082.0
2020-04-15 15:55:00,43.33,43.45,43.32,43.44,349160.0,33.2157,33.3077,33.208,33.3,349160.0
2020-04-16 09:30:00,43.36,43.55,43.08,43.08,162844.0,33.2387,33.3843,33.0241,33.0241,162844.0
2020-04-16 09:35:00,43.1,43.4,43.04,43.4,100251.0,33.0394,33.2694,32.9934,33.2694,100251.0
2020-04-16 09:40:00,43.38,43.48,43.13,43.14,124295.0,33.254,33.3307,33.0624,33.07,124295.0
2020-04-16 09:45:00,43.15,43.25,43.02,43.03,136257.0,33.0777,33.1544,32.9781,32.9857,136257.0
2020-04-16 09:50:00,43.02,43.03,42.8,42.86,79342.0,32.9781,32.9857,32.8094,32.8554,79342.0
2020-04-16 09:55:00,42.85,42.87,42.55,42.56,86150.0,32.8477,32.8631,32.6178,32.6254,86150.0
2020-04-16 10:00:00,42.55,42.65,42.51,42.53,72533.0,32.6178,32.6944,32.5871,32.6024,72533.0
2020-04-16 10:05:00,42.54,42.6,42.39,42.57,107916.0,32.6101,32.6561,32.4951,32.6331,107916.0
2020-04-16 10:10:00,42.57,42.61,42.51,42.52,40442.0,32.6331,32.6638,32.5871,32.5948,40442.0
2020-04-16 10:15:00,42.52,42.61,42.48,42.55,35846.0,32.5948,32.6638,32.5641,32.6178,35846.0
2020-04-16 10:20:00,42.53,42.65,42.49,42.62,70253.0,32.6024,32.6944,32.5718,32.6714,70253.0
2020-04-16 10:25:00,42.61,42.92,42.59,42.91,113714.0,32.6638,32.9014,32.6484,32.8937,113714.0
2020-04-16 10:30:00,42.91,42.97,42.84,42.9,69386.0,32.8937,32.9397,32.8401,32.8861,69386.0
2020-04-16 10:35:00,42.9,43.09,42.83,43.09,52442.0,32.8861,33.0317,32.8324,33.0317,52442.0
2020-04-16 10:40:00,43.08,43.43,43.07,43.4,48481.0,33.0241,33.2924,33.0164,33.2694,48481.0
2020-04-16 10:45:00,43.4,43.41,43.06,43.22,60598.0,33.2694,33.277,33.0087,33.1314,60598.0
2020-04-16 10:50:00,43.24,43.3,43.2,43.29,50535.0,33.1467,33.1927,33.116,33.185,50535.0
2020-04-16 10:55:00,43.28,43.78,43.27,43.78,68465.0,33.1774,33.5607,33.1697,33.5607,68465.0
2020-04-16 11:00:00,43.77,43.77,43.51,43.62,45688.0,33.553,33.553,33.3537,33.438,45688.0
2020-04-16 11:05:00,43.63,43.67,43.56,43.56,72812.0,33.4457,33.4763,33.392,33.392,72812.0
2020-04-16 11:10:00,43.55,43.59,43.38,43.38,83356.0,33.3843,33.415,33.254,33.254,83356.0
2020-04-16 11:15:00,43.38,43.52,43.32,43.49,51503.0,33.254,33.3613,33.208,33.3383,51503.0
2020-04-16 11:20:00,43.49,43.5,43.26,43.28,36669.0,33.3383,33.346,33.162,33.1774,36669.0
2020-04-16 11:25:00,43.29,43.35,43.26,43.32,41925.0,33.185,33.231,33.162,33.208,41925.0
2020-04-16 11:30:00,43.32,43.34,43.28,43.33,32066.0,33.208,33.2234,33.1774,33.2157,32066.0
2020-04-16 11:35:00,43.33,43.46,43.3,43.46,60616.0,33.2157,33.3154,33.1927,33.3154,60616.0
2020-04-16 11:40:00,43.46,43.57,43.43,43.45,37202.0,33.3154,33.3997,33.2924,33.3077,37202.0
2020-04-16 11:45:00,43.45,43.53,43.43,43.49,46094.0,33.3077,33.369,33.2924,33.3383,46094.0
2020-04-16 11:50:00,43.49,43.93,43.48,43.89,81495.0,33.3383,33.6756,33.3307,33.645,81495.0
2020-04-16 11:55:00,43.9,44.08,43.88,43.99,45019.0,33.6526,33.7906,33.6373,33.7216,45019.0
2020-04-16 12:00:00,43.98,43.99,43.78,43.79,64737.0,33.714,33.7216,33.5607,33.5683,64737.0
2020-04-16 12:05:00,43.77,43.8,43.51,43.56,87381.0,33.553,33.576,33.3537,33.392,87381.0
2020-04-16 12:10:00,43.57,43.71,43.57,43.67,37959.0,33.3997,33.507,33.3997,33.4763,37959.0
2020-04-16 12:15:00,43.69,43.7,43.54,43.55,24509.0,33.4917,33.4993,33.3767,33.3843,24509.0
2020-04-16 12:20:00,43.54,43.64,43.45,43.45,63943.0,33.3767,33.4533,33.3077,33.3077,63943.0
2020-04-16 12:25:00,43.47,43.58,43.46,43.5,70596.0,33.323,33.4073,33.3154,33.346,70596.0
2020-04-16 12:30:00,43.49,43.5,43.28,43.33,46508.0,33.3383,33.346,33.1774,33.2157,46508.0
2020-04-16 12:35:00,43.33,43.35,43.17,43.22,42180.0,33.2157,33.231,33.093,33.1314,42180.0
2020-04-16 12:40:00,43.22,43.22,43.12,43.15,23100.0,33.1314,33.1314,33.0547,33.0777,23100.0
2020-04-16 12:45:00,43.15,43.22,43.11,43.17,40352.0,33.0777,33.1314,33.0471,33.093,40352.0
2020-04-16 12:50:00,43.16,43.16,42.93,42.94,40893.0,33.0854,33.0854,32.9091,32.9167,40893.0
2020-04-16 12:55:00,42.95,43.09,42.94,43.08,35497.0,32.9244,33.0317,32.9167,33.0241,35497.0
2020-04-16 13:00:00,43.08,43.12,42.98,43.0,37372.0,33.0241,33.0547,32.9474,32.9627,37372.0
2020-04-16 13:05:00,42.98,43.06,42.95,42.95,23632.0,32.9474,33.0087,32.9244,32.9244,23632.0
2020-04-16 13:10:00,42.96,43.13,42.96,43.12,25437.0,32.9321,33.0624,32.9321,33.0547,25437.0
2020-04-16 13:15:00,43.11,43.2,43.08,43.2,19358.0,33.0471,33.116,33.0241,33.116,19358.0
2020-04-16 13:20:00,43.19,43.21,43.12,43.18,23829.0,33.1084,33.1237,33.0547,33.1007,23829.0
2020-04-16 13:25:00,43.17,43.32,43.16,43.29,32571.0,33.093,33.208,33.0854,33.185,32571.0
2020-04-16 13:30:00,43.28,43.36,43.28,43.33,23659.0,33.1774,33.2387,33.1774,33.2157,23659.0
2020-04-16 13:35:00,43.33,43.37,43.25,43.28,43665.0,33.2157,33.2464,33.1544,33.1774,43665.0
2020-04-16 13:40:00,43.27,43.45,43.27,43.44,36558.0,33.1697,33.3077,33.1697,33.3,36558.0
2020-04-16 13:45:00,43.44,43.44,43.38,43.38,23791.0,33.3,33.3,33.254,33.254,23791.0
2020-04-16 13:50:00,43.37,43.4,43.27,43.32,25743.0,33.2464,33.2694,33.1697,33.208,25743.0
2020-04-16 13:55:00,43.3,43.37,43.29,43.35,28988.0,33.1927,33.2464,33.185,33.231,28988.0
2020-04-16 14:00:00,43.36,43.37,43.26,43.35,18342.0,33.2387,33.2464,33.162,33.231,18342.0
2020-04-16 14:05:00,43.35,43.53,43.35,43.52,25319.0,33.231,33.369,33.231,33.3613,25319.0
2020-04-16 14:10:00,43.5,43.54,43.47,43.54,23299.0,33.346,33.3767,33.323,33.3767,23299.0
2020-04-16 14:15:00,43.54,43.59,43.52,43.54,20483.0,33.3767,33.415,33.3613,33.3767,20483.0
2020-04-16 14:20:00,43.55,43.55,43.47,43.47,30761.0,33.3843,33.3843,33.323,33.323,30761.0
2020-04-16 14:25:00,43.47,43.48,43.41,43.44,55967.0,33.323,33.3307,33.277,33.3,55967.0
2020-04-16 14:30:00,43.43,43.44,43.38,43.42,40517.0,33.2924,33.3,33.254,33.2847,40517.0
2020-04-16 14:35:00,43.42,43.56,43.31,43.32,111593.0,33.2847,33.392,33.2004,33.208,111593.0
2020-04-16 14:40:00,43.33,43.36,43.24,43.3,43080.0,33.2157,33.2387,33.1467,33.1927,43080.0
2020-04-16 14:45:00,43.31,43.34,43.21,43.21,32095.0,33.2004,33.2234,33.1237,33.1237,32095.0
2020-04-16 14:50:00,43.2,43.22,43.08,43.13,43057.0,33.116,33.1314,33.0241,33.0624,43057.0
2020-04-16 14:55:00,43.14,43.22,43.1,43.15,34368.0,33.07,33.1314,33.0394,33.0777,34368.0
2020-04-16 15:00:00,43.16,43.19,43.08,43.13,39568.0,33.0854,33.1084,33.0241,33.0624,39568.0
2020-04-16 15:05:00,43.13,43.18,43.09,43.13,32891.0,33.0624,33.1007,33.0317,33.0624,32891.0
2020-04-16 15:10:00,43.13,43.16,43.07,43.16,47099.0,33.0624,33.0854,33.0164,33.0854,47099.0
2020-04-16 15:15:00,43.16,43.23,43.13,43.23,39735.0,33.0854,33.139,33.0624,33.139,39735.0
2020-04-16 15:20:00,43.24,43.35,43.2,43.34,33155.0,33.1467,33.231,33.116,33.2234,33155.0
2020-04-16 15:25:00,43.34,43.36,43.26,43.29,49384.0,33.2234,33.2387,33.162,33.185,49384.0
2020-04-16 15:30:00,43.29,43.38,43.26,43.36,46425.0,33.185,33.254,33.162,33.2387,46425.0
2020-04-16 15:35:00,43.35,43.38,43.28,43.32,59401.0,33.231,33.254,33.1774,33.208,59401.0
2020-04-16 15:40:00,43.32,43.34,43.26,43.27,49307.0,33.208,33.2234,33.162,33.1697,49307.0
2020-04-16 15:45:00,43.27,43.34,43.22,43.22,66173.0,33.1697,33.2234,33.1314,33.1314,66173.0
2020-04-16 15:50:00,43.22,43.32,43.11,43.12,197545.0,33.1314,33.208,33.0471,33.0547,197545.0
2020-04-16 15:55:00,43.12,43.25,43.0,43.23,353423.0,33.0547,33.1544,32.9627,33.139,353423.0
2020-04-17 09:30:00,44.35,44.58,44.2,44.33,385402.0,33.9976,34.1739,33.8826,33.9823,385402.0
2020-04-17 09:35:00,44.33,44.42,44.25,44.25,94109.0,33.9823,34.0513,33.9209,33.9209,94109.0
2020-04-17 09:40:00,44.25,44.25,44.05,44.19,84205.0,33.9209,33.9209,33.7676,33.875,84205.0
2020-04-17 09:45:00,44.21,44.39,44.18,44.21,62249.0,33.8903,34.0283,33.8673,33.8903,62249.0
2020-04-17 09:50:00,44.2,44.38,44.16,44.31,48973.0,33.8826,34.0206,33.852,33.9669,48973.0
2020-04-17 09:55:00,44.31,44.32,44.11,44.27,38785.0,33.9669,33.9746,33.8136,33.9363,38785.0
2020-04-17 10:00:00,44.28,44.36,44.13,44.14,55085.0,33.9439,34.0053,33.829,33.8366,55085.0
2020-04-17 10:05:00,44.16,44.25,44.15,44.22,44557.0,33.852,33.9209,33.8443,33.8979,44557.0
2020-04-17 10:10:00,44.23,44.26,43.87,43.98,61429.0,33.9056,33.9286,33.6296,33.714,61429.0
2020-04-17 10:15:00,44.0,44.04,43.86,43.88,41389.0,33.7293,33.76,33.622,33.6373,41389.0
2020-04-17 10:20:00,43.88,43.89,43.76,43.8,35129.0,33.6373,33.645,33.5453,33.576,35129.0
2020-04-17 10:25:00,43.79,43.84,43.76,43.79,41060.0,33.5683,33.6067,33.5453,33.5683,41060.0
2020-04-17 10:30:00,43.77,43.85,43.74,43.8,91843.0,33.553,33.6143,33.53,33.576,91843.0
2020-04-17 10:35:00,43.79,43.99,43.78,43.99,47184.0,33.5683,33.7216,33.5607,33.7216,47184.0
2020-04-17 10:40:00,43.99,44.16,43.98,44.14,45383.0,33.7216,33.852,33.714,33.8366,45383.0
2020-04-17 10:45:00,44.14,44.14,43.98,44.01,27882.0,33.8366,33.8366,33.714,33.737,27882.0
2020-04-17 10:50:00,44.03,44.06,43.95,43.98,25379.0,33.7523,33.7753,33.691,33.714,25379.0
2020-04-17 10:55:00,43.98,44.01,43.93,43.94,28761.0,33.714,33.737,33.6756,33.6833,28761.0
2020-04-17 11:00:00,43.93,44.12,43.92,44.06,32809.0,33.6756,33.8213,33.668,33.7753,32809.0
2020-04-17 11:05:00,44.07,44.2,44.06,44.09,40334.0,33.783,33.8826,33.7753,33.7983,40334.0
2020-04-17 11:10:00,44.08,44.09,44.01,44.07,21401.0,33.7906,33.7983,33.737,33.783,21401.0
2020-04-17 11:15:00,44.07,44.11,43.88,43.95,39239.0,33.783,33.8136,33.6373,33.691,39239.0
2020-04-17 11:20:00,43.95,44.07,43.91,44.05,46494.0,33.691,33.783,33.6603,33.7676,46494.0
2020-04-17 11:25:00,44.05,44.23,44.04,44.18,47094.0,33.7676,33.9056,33.76,33.8673,47094.0
2020-04-17 11:30:00,44.2,44.23,44.11,44.21,36718.0,33.8826,33.9056,33.8136,33.8903,36718.0
2020-04-17 11:35:00,44.21,44.38,44.21,44.3,48230.0,33.8903,34.0206,33.8903,33.9593,48230.0
2020-04-17 11:40:00,44.31,44.31,44.23,44.24,27490.0,33.9669,33.9669,33.9056,33.9133,27490.0
2020-04-17 11:45:00,44.25,44.34,44.2,44.31,23175.0,33.9209,33.9899,33.8826,33.9669,23175.0
2020-04-17 11:50:00,44.31,44.44,44.27,44.42,41212.0,33.9669,34.0666,33.9363,34.0513,41212.0
2020-04-17 11:55:00,44.41,44.41,44.25,44.27,26553.0,34.0436,34.0436,33.9209,33.9363,26553.0
2020-04-17 12:00:00,44.26,44.26,44.17,44.19,21672.0,33.9286,33.9286,33.8596,33.875,21672.0
2020-04-17 12:05:00,44.2,44.29,44.18,44.18,29687.0,33.8826,33.9516,33.8673,33.8673,29687.0
2020-04-17 12:10:00,44.18,44.22,44.1,44.22,26338.0,33.8673,33.8979,33.806,33.8979,26338.0
2020-04-17 12:15:00,44.21,44.28,44.21,44.27,28003.0,33.8903,33.9439,33.8903,33.9363,28003.0
2020-04-17 12:20:00,44.26,44.37,44.25,44.31,22148.0,33.9286,34.0129,33.9209,33.9669,22148.0
2020-04-17 12:25:00,44.31,44.35,44.28,44.34,27539.0,33.9669,33.9976,33.9439,33.9899,27539.0
2020-04-17 12:30:00,44.34,44.54,44.34,44.53,36567.0,33.9899,34.1433,33.9899,34.1356,36567.0
2020-04-17 12:35:00,44.52,44.54,44.47,44.54,17416.0,34.1279,34.1433,34.0896,34.1433,17416.0
2020-04-17 12:40:00,44.54,44.63,44.5,44.56,57362.0,34.1433,34.2122,34.1126,34.1586,57362.0
2020-04-17 12:45:00,44.57,44.64,44.52,44.64,33136.0,34.1663,34.2199,34.1279,34.2199,33136.0
2020-04-17 12:50:00,44.64,44.64,44.58,44.62,28198.0,34.2199,34.2199,34.1739,34.2046,28198.0
2020-04-17 12:55:00,44.62,44.67,44.62,44.67,52512.0,34.2046,34.2429,34.2046,34.2429,52512.0
2020-04-17 13:00:00,44.67,44.67,44.59,44.62,37408.0,34.2429,34.2429,34.1816,34.2046,37408.0
2020-04-17 13:05:00,44.63,44.67,44.59,44.63,34272.0,34.2122,34.2429,34.1816,34.2122,34272.0
2020-04-17 13:10:00,44.64,44.65,44.49,44.54,31775.0,34.2199,34.2276,34.1049,34.1433,31775.0
2020-04-17 13:15:00,44.54,44.57,44.49,44.57,35722.0,34.1433,34.1663,34.1049,34.1663,35722.0
2020-04-17 13:20:00,44.57,44.58,44.38,44.39,40570.0,34.1663,34.1739,34.0206,34.0283,40570.0
2020-04-17 13:25:00,44.39,44.39,44.26,44.27,32857.0,34.0283,34.0283,33.9286,33.9363,32857.0
2020-04-17 13:30:00,44.27,44.37,44.27,44.34,34210.0,33.9363,34.0129,33.9363,33.9899,34210.0
2020-04-17 13:35:00,44.33,44.37,44.3,44.37,19630.0,33.9823,34.0129,33.9593,34.0129,19630.0
2020-04-17 13:40:00,44.36,44.37,44.32,44.34,25042.0,34.0053,34.0129,33.9746,33.9899,25042.0
2020-04-17 13:45:00,44.34,44.35,44.25,44.26,19321.0,33.9899,33.9976,33.9209,33.9286,19321.0
2020-04-17 13:50:00,44.26,44.27,44.22,44.25,18016.0,33.9286,33.9363,33.8979,33.9209,18016.0
2020-04-17 13:55:00,44.24,44.31,44.24,44.3,28074.0,33.9133,33.9669,33.9133,33.9593,28074.0
2020-04-17 14:00:00,44.31,44.32,44.24,44.25,26662.0,33.9669,33.9746,33.9133,33.9209,26662.0
2020-04-17 14:05:00,44.26,44.3,44.25,44.3,15861.0,33.9286,33.9593,33.9209,33.9593,15861.0
2020-04-17 14:10:00,44.29,44.35,44.2,44.2,29518.0,33.9516,33.9976,33.8826,33.8826,29518.0
2020-04-17 14:15:00,44.2,44.24,44.18,44.23,18456.0,33.8826,33.9133,33.8673,33.9056,18456.0
2020-04-17 14:20:00,44.23,44.31,44.21,44.26,26004.0,33.9056,33.9669,33.8903,33.9286,26004.0
2020-04-17 14:25:00,44.27,44.29,44.21,44.21,15645.0,33.9363,33.9516,33.8903,33.8903,15645.0
2020-04-17 14:30:00,44.21,44.21,44.16,44.19,20072.0,33.8903,33.8903,33.852,33.875,20072.0
2020-04-17 14:35:00,44.18,44.19,44.12,44.18,28678.0,33.8673,33.875,33.8213,33.8673,28678.0
2020-04-17 14:40:00,44.16,44.22,44.1,44.21,26770.0,33.852,33.8979,33.806,33.8903,26770.0
2020-04-17 14:45:00,44.21,44.23,44.19,44.22,20290.0,33.8903,33.9056,33.875,33.8979,20290.0
2020-04-17 14:50:00,44.23,44.28,44.17,44.17,28604.0,33.9056,33.9439,33.8596,33.8596,28604.0
2020-04-17 14:55:00,44.17,44.21,44.12,44.21,25573.0,33.8596,33.8903,33.8213,33.8903,25573.0
2020-04-17 15:00:00,44.21,44.24,44.09,44.09,34979.0,33.8903,33.9133,33.7983,33.7983,34979.0
2020-04-17 15:05:00,44.09,44.09,44.01,44.06,48765.0,33.7983,33.7983,33.737,33.7753,48765.0
2020-04-17 15:10:00,44.06,44.07,44.03,44.04,18918.0,33.7753,33.783,33.7523,33.76,18918.0
2020-04-17 15:15:00,44.04,44.13,44.04,44.12,31448.0,33.76,33.829,33.76,33.8213,31448.0
2020-04-17 15:20:00,44.12,44.13,44.08,44.11,25952.0,33.8213,33.829,33.7906,33.8136,25952.0
2020-04-17 15:25:00,44.12,44.18,44.11,44.18,38182.0,33.8213,33.8673,33.8136,33.8673,38182.0
2020-04-17 15:30:00,44.18,44.29,44.16,44.28,57707.0,33.8673,33.9516,33.852,33.9439,57707.0
2020-04-17 15:35:00,44.27,44.36,44.24,44.35,43327.0,33.9363,34.0053,33.9133,33.9976,43327.0
2020-04-17 15:40:00,44.34,44.46,44.33,44.4,108083.0,33.9899,34.0819,33.9823,34.0359,108083.0
2020-04-17 15:45:00,44.4,44.5,44.4,44.47,57595.0,34.0359,34.1126,34.0359,34.0896,57595.0
2020-04-17 15:50:00,44.46,44.56,44.35,44.44,245678.0,34.0819,34.1586,33.9976,34.0666,245678.0
2020-04-17 15:55:00,44.43,44.51,44.28,44.49,390318.0,34.0589,34.1203,33.9439,34.1049,390318.0
2020-04-20 09:30:00,44.16,44.47,43.69,43.73,170188.0,33.852,34.0896,33.4917,33.5223,170188.0
2020-04-20 09:35:00,43.74,44.0,43.69,43.99,81786.0,33.53,33.7293,33.4917,33.7216,81786.0
2020-04-20 09:40:00,43.96,44.25,43.87,44.17,68744.0,33.6986,33.9209,33.6296,33.8596,68744.0
2020-04-20 09:45:00,44.17,44.2,43.96,43.98,63278.0,33.8596,33.8826,33.6986,33.714,63278.0
2020-04-20 09:50:00,43.98,44.15,43.95,44.07,49588.0,33.714,33.8443,33.691,33.783,49588.0
2020-04-20 09:55:00,44.08,44.2,44.01,44.05,30292.0,33.7906,33.8826,33.737,33.7676,30292.0
2020-04-20 10:00:00,44.05,44.27,44.02,44.26,48296.0,33.7676,33.9363,33.7446,33.9286,48296.0
2020-04-20 10:05:00,44.26,44.36,44.14,44.3,52981.0,33.9286,34.0053,33.8366,33.9593,52981.0
2020-04-20 10:10:00,44.28,44.32,44.14,44.2,40283.0,33.9439,33.9746,33.8366,33.8826,40283.0
2020-04-20 10:15:00,44.17,44.31,44.09,44.09,36789.0,33.8596,33.9669,33.7983,33.7983,36789.0
2020-04-20 10:20:00,44.08,44.11,44.0,44.05,40122.0,33.7906,33.8136,33.7293,33.7676,40122.0
2020-04-20 10:25:00,44.05,44.22,44.02,44.19,43730.0,33.7676,33.8979,33.7446,33.875,43730.0
2020-04-20 10:30:00,44.17,44.33,44.16,44.17,46534.0,33.8596,33.9823,33.852,33.8596,46534.0
2020-04-20 10:35:00,44.17,44.18,44.04,44.08,54932.0,33.8596,33.8673,33.76,33.7906,54932.0
2020-04-20 10:40:00,44.09,44.37,44.09,44.29,32714.0,33.7983,34.0129,33.7983,33.9516,32714.0
2020-04-20 10:45:00,44.3,44.39,44.24,44.33,28966.0,33.9593,34.0283,33.9133,33.9823,28966.0
2020-04-20 10:50:00,44.31,44.39,44.28,44.39,39060.0,33.9669,34.0283,33.9439,34.0283,39060.0
2020-04-20 10:55:00,44.39,44.48,44.38,44.41,36328.0,34.0283,34.0973,34.0206,34.0436,36328.0
2020-04-20 11:00:00,44.41,44.47,44.38,44.44,28271.0,34.0436,34.0896,34.0206,34.0666,28271.0
2020-04-20 11:05:00,44.44,44.54,44.37,44.4,31073.0,34.0666,34.1433,34.0129,34.0359,31073.0
2020-04-20 11:10:00,44.39,44.41,44.19,44.2,42567.0,34.0283,34.0436,33.875,33.8826,42567.0
2020-04-20 11:15:00,44.22,44.27,44.18,44.23,44207.0,33.8979,33.9363,33.8673,33.9056,44207.0
2020-04-20 11:20:00,44.25,44.32,44.22,44.22,37384.0,33.9209,33.9746,33.8979,33.8979,37384.0
2020-04-20 11:25:00,44.23,44.26,44.15,44.18,36499.0,33.9056,33.9286,33.8443,33.8673,36499.0
2020-04-20 11:30:00,44.17,44.18,43.99,44.05,51014.0,33.8596,33.8673,33.7216,33.7676,51014.0
2020-04-20 11:35:00,44.05,44.2,44.05,44.2,54172.0,33.7676,33.8826,33.7676,33.8826,54172.0
2020-04-20 11:40:00,44.21,44.22,44.06,44.06,31629.0,33.8903,33.8979,33.7753,33.7753,31629.0
2020-04-20 11:45:00,44.08,44.11,44.03,44.03,32303.0,33.7906,33.8136,33.7523,33.7523,32303.0
2020-04-20 11:50:00,44.02,44.05,44.01,44.03,40667.0,33.7446,33.7676,33.737,33.7523,40667.0
2020-04-20 11:55:00,44.03,44.03,43.83,43.89,67282.0,33.7523,33.7523,33.599,33.645,67282.0
2020-04-20 12:00:00,43.9,43.93,43.82,43.85,56095.0,33.6526,33.6756,33.5913,33.6143,56095.0
2020-04-20 12:05:00,43.84,43.97,43.81,43.96,35912.0,33.6067,33.7063,33.5837,33.6986,35912.0
2020-04-20 12:10:00,43.95,43.96,43.85,43.87,36444.0,33.691,33.6986,33.6143,33.6296,36444.0
2020-04-20 12:15:00,43.87,43.95,43.86,43.89,30051.0,33.6296,33.691,33.622,33.645,30051.0
2020-04-20 12:20:00,43.88,43.97,43.85,43.95,23077.0,33.6373,33.7063,33.6143,33.691,23077.0
2020-04-20 12:25:00,43.96,43.99,43.93,43.96,28917.0,33.6986,33.7216,33.6756,33.6986,28917.0
2020-04-20 12:30:00,43.97,44.06,43.97,44.06,17707.0,33.7063,33.7753,33.7063,33.7753,17707.0
2020-04-20 12:35:00,44.07,44.09,43.92,43.93,74343.0,33.783,33.7983,33.668,33.6756,74343.0
2020-04-20 12:40:00,43.92,44.01,43.92,43.95,15124.0,33.668,33.737,33.668,33.691,15124.0
2020-04-20 12:45:00,43.94,43.98,43.91,43.94,31920.0,33.6833,33.714,33.6603,33.6833,31920.0
2020-04-20 12:50:00,43.95,44.03,43.94,44.01,27666.0,33.691,33.7523,33.6833,33.737,27666.0
2020-04-20 12:55:00,44.02,44.06,43.83,43.84,52453.0,33.7446,33.7753,33.599,33.6067,52453.0
2020-04-20 13:00:00,43.84,43.85,43.73,43.74,58422.0,33.6067,33.6143,33.5223,33.53,58422.0
2020-04-20 13:05:00,43.76,43.81,43.72,43.81,35616.0,33.5453,33.5837,33.5147,33.5837,35616.0
2020-04-20 13:10:00,43.82,43.82,43.74,43.77,35741.0,33.5913,33.5913,33.53,33.553,35741.0
2020-04-20 13:15:00,43.77,43.79,43.71,43.79,22542.0,33.553,33.5683,33.507,33.5683,22542.0
2020-04-20 13:20:00,43.8,43.87,43.76,43.76,20668.0,33.576,33.6296,33.5453,33.5453,20668.0
2020-04-20 13:25:00,43.77,43.88,43.75,43.87,24522.0,33.553,33.6373,33.5377,33.6296,24522.0
2020-04-20 13:30:00,43.88,43.88,43.72,43.73,75690.0,33.6373,33.6373,33.5147,33.5223,75690.0
2020-04-20 13:35:00,43.72,43.75,43.61,43.63,83291.0,33.5147,33.5377,33.4303,33.4457,83291.0
2020-04-20 13:40:00,43.61,43.65,43.44,43.44,165049.0,33.4303,33.461,33.3,33.3,165049.0
2020-04-20 13:45:00,43.44,43.55,43.4,43.43,81401.0,33.3,33.3843,33.2694,33.2924,81401.0
2020-04-20 13:50:00,43.45,43.77,43.45,43.74,39883.0,33.3077,33.553,33.3077,33.53,39883.0
2020-04-20 13:55:00,43.72,43.82,43.72,43.74,28716.0,33.5147,33.5913,33.5147,33.53,28716.0
2020-04-20 14:00:00,43.74,43.83,43.72,43.78,24255.0,33.53,33.599,33.5147,33.5607,24255.0
2020-04-20 14:05:00,43.77,43.88,43.77,43.85,21669.0,33.553,33.6373,33.553,33.6143,21669.0
2020-04-20 14:10:00,43.84,43.84,43.64,43.69,38302.0,33.6067,33.6067,33.4533,33.4917,38302.0
2020-04-20 14:15:00,43.7,43.7,43.58,43.59,45930.0,33.4993,33.4993,33.4073,33.415,45930.0
2020-04-20 14:20:00,43.59,43.59,43.5,43.51,43650.0,33.415,33.415,33.346,33.3537,43650.0
2020-04-20 14:25:00,43.5,43.55,43.37,43.37,58206.0,33.346,33.3843,33.2464,33.2464,58206.0
2020-04-20 14:30:00,43.38,43.43,43.27,43.4,149964.0,33.254,33.2924,33.1697,33.2694,149964.0
2020-04-20 14:35:00,43.39,43.41,43.29,43.3,106450.0,33.2617,33.277,33.185,33.1927,106450.0
2020-04-20 14:40:00,43.3,43.31,43.14,43.16,70920.0,33.1927,33.2004,33.07,33.0854,70920.0
2020-04-20 14:45:00,43.16,43.28,43.03,43.27,52434.0,33.0854,33.1774,32.9857,33.1697,52434.0
2020-04-20 14:50:00,43.27,43.28,43.12,43.14,64867.0,33.1697,33.1774,33.0547,33.07,64867.0
2020-04-20 14:55:00,43.14,43.17,42.87,42.9,95489.0,33.07,33.093,32.8631,32.8861,95489.0
2020-04-20 15:00:00,42.93,42.95,42.84,42.84,153532.0,32.9091,32.9244,32.8401,32.8401,153532.0
2020-04-20 15:05:00,42.84,42.84,42.73,42.78,72814.0,32.8401,32.8401,32.7558,32.7941,72814.0
2020-04-20 15:10:00,42.78,42.8,42.69,42.73,95071.0,32.7941,32.8094,32.7251,32.7558,95071.0
2020-04-20 15:15:00,42.73,43.0,42.69,42.88,89871.0,32.7558,32.9627,32.7251,32.8707,89871.0
2020-04-20 15:20:00,42.89,43.09,42.88,43.09,57845.0,32.8784,33.0317,32.8707,33.0317,57845.0
2020-04-20 15:25:00,43.08,43.19,43.06,43.19,41810.0,33.0241,33.1084,33.0087,33.1084,41810.0
2020-04-20 15:30:00,43.19,43.27,43.12,43.25,52642.0,33.1084,33.1697,33.0547,33.1544,52642.0
2020-04-20 15:35:00,43.26,43.27,43.14,43.14,35354.0,33.162,33.1697,33.07,33.07,35354.0
2020-04-20 15:40:00,43.15,43.23,43.1,43.12,44012.0,33.0777,33.139,33.0394,33.0547,44012.0
2020-04-20 15:45:00,43.13,43.14,43.01,43.06,50775.0,33.0624,33.07,32.9704,33.0087,50775.0
2020-04-20 15:50:00,43.03,43.06,42.79,42.84,155476.0,32.9857,33.0087,32.8017,32.8401,155476.0
2020-04-20 15:55:00,42.84,42.88,42.8,42.8,282556.0,32.8401,32.8707,32.8094,32.8094,282556.0
2020-04-21 09:30:00,42.04,42.45,42.0,42.02,239871.0,32.2268,32.5411,32.1962,32.2115,239871.0
2020-04-21 09:35:00,42.05,42.06,41.71,41.98,154864.0,32.2345,32.2421,31.9738,32.1808,154864.0
2020-04-21 09:40:00,41.98,42.21,41.95,42.01,161373.0,32.1808,32.3571,32.1578,32.2038,161373.0
2020-04-21 09:45:00,42.01,42.12,41.9,42.05,90072.0,32.2038,32.2881,32.1195,32.2345,90072.0
2020-04-21 09:50:00,42.07,42.42,42.06,42.38,87901.0,32.2498,32.5181,32.2421,32.4875,87901.0
2020-04-21 09:55:00,42.37,42.64,42.3,42.61,70936.0,32.4798,32.6868,32.4261,32.6638,70936.0
2020-04-21 10:00:00,42.62,42.65,42.21,42.28,56209.0,32.6714,32.6944,32.3571,32.4108,56209.0
2020-04-21 10:05:00,42.29,42.43,42.26,42.35,39192.0,32.4185,32.5258,32.3955,32.4645,39192.0
2020-04-21 10:10:00,42.35,42.38,42.18,42.24,40608.0,32.4645,32.4875,32.3341,32.3801,40608.0
2020-04-21 10:15:00,42.22,42.34,42.2,42.31,34919.0,32.3648,32.4568,32.3495,32.4338,34919.0
2020-04-21 10:20:00,42.33,42.66,42.32,42.66,38517.0,32.4491,32.7021,32.4415,32.7021,38517.0
2020-04-21 10:25:00,42.62,42.73,42.54,42.61,34932.0,32.6714,32.7558,32.6101,32.6638,34932.0
2020-04-21 10:30:00,42.61,42.62,42.3,42.3,55511.0,32.6638,32.6714,32.4261,32.4261,55511.0
2020-04-21 10:35:00,42.29,42.39,42.24,42.3,49940.0,32.4185,32.4951,32.3801,32.4261,49940.0
2020-04-21 10:40:00,42.32,42.42,42.3,42.31,33208.0,32.4415,32.5181,32.4261,32.4338,33208.0
2020-04-21 10:45:00,42.31,42.47,42.3,42.38,46503.0,32.4338,32.5564,32.4261,32.4875,46503.0
2020-04-21 10:50:00,42.38,42.41,42.27,42.38,35676.0,32.4875,32.5104,32.4031,32.4875,35676.0
2020-04-21 10:55:00,42.39,42.39,42.26,42.31,43678.0,32.4951,32.4951,32.3955,32.4338,43678.0
2020-04-21 11:00:00,42.27,42.28,41.96,41.99,81311.0,32.4031,32.4108,32.1655,32.1885,81311.0
2020-04-21 11:05:00,42.01,42.21,42.01,42.16,32720.0,32.2038,32.3571,32.2038,32.3188,32720.0
2020-04-21 11:10:00,42.16,42.22,42.02,42.03,28589.0,32.3188,32.3648,32.2115,32.2192,28589.0
2020-04-21 11:15:00,42.03,42.05,41.93,42.05,58425.0,32.2192,32.2345,32.1425,32.2345,58425.0
2020-04-21 11:20:00,42.05,42.19,42.05,42.12,28929.0,32.2345,32.3418,32.2345,32.2881,28929.0
2020-04-21 11:25:00,42.14,42.23,42.04,42.12,47945.0,32.3035,32.3725,32.2268,32.2881,47945.0
2020-04-21 11:30:00,42.12,42.29,42.12,42.19,28433.0,32.2881,32.4185,32.2881,32.3418,28433.0
2020-04-21 11:35:00,42.16,42.17,42.04,42.12,24046.0,32.3188,32.3265,32.2268,32.2881,24046.0
2020-04-21 11:40:00,42.11,42.12,41.97,41.97,31321.0,32.2805,32.2881,32.1732,32.1732,31321.0
2020-04-21 11:45:00,41.97,42.14,41.97,42.13,23196.0,32.1732,32.3035,32.1732,32.2958,23196.0
2020-04-21 11:50:00,42.11,42.14,42.07,42.1,20426.0,32.2805,32.3035,32.2498,32.2728,20426.0
2020-04-21 11:55:00,42.1,42.18,42.06,42.16,24809.0,32.2728,32.3341,32.2421,32.3188,24809.0
2020-04-21 12:00:00,42.16,42.19,42.03,42.05,21582.0,32.3188,32.3418,32.2192,32.2345,21582.0
2020-04-21 12:05:00,42.05,42.09,41.99,42.08,41320.0,32.2345,32.2651,32.1885,32.2575,41320.0
2020-04-21 12:10:00,42.1,42.29,42.07,42.27,20827.0,32.2728,32.4185,32.2498,32.4031,20827.0
2020-04-21 12:15:00,42.27,42.27,42.04,42.05,23176.0,32.4031,32.4031,32.2268,32.2345,23176.0
2020-04-21 12:20:00,42.05,42.05,41.86,41.87,48429.0,32.2345,32.2345,32.0888,32.0965,48429.0
2020-04-21 12:25:00,41.88,42.03,41.86,41.98,46993.0,32.1042,32.2192,32.0888,32.1808,46993.0
2020-04-21 12:30:00,41.98,41.99,41.91,41.93,22702.0,32.1808,32.1885,32.1272,32.1425,22702.0
2020-04-21 12:35:00,41.94,42.05,41.9,42.03,32345.0,32.1502,32.2345,32.1195,32.2192,32345.0
2020-04-21 12:40:00,42.03,42.15,42.03,42.11,39340.0,32.2192,32.3111,32.2192,32.2805,39340.0
2020-04-21 12:45:00,42.12,42.22,42.11,42.2,23523.0,32.2881,32.3648,32.2805,32.3495,23523.0
2020-04-21 12:50:00,42.21,42.37,42.2,42.36,30993.0,32.3571,32.4798,32.3495,32.4721,30993.0
2020-04-21 12:55:00,42.37,42.38,42.29,42.32,28663.0,32.4798,32.4875,32.4185,32.4415,28663.0
2020-04-21 13:00:00,42.31,42.44,42.26,42.42,24793.0,32.4338,32.5334,32.3955,32.5181,24793.0
2020-04-21 13:05:00,42.41,42.44,42.36,42.42,23598.0,32.5104,32.5334,32.4721,32.5181,23598.0
2020-04-21 13:10:00,42.41,42.41,42.26,42.27,23558.0,32.5104,32.5104,32.3955,32.4031,23558.0
2020-04-21 13:15:00,42.26,42.31,42.21,42.26,22377.0,32.3955,32.4338,32.3571,32.3955,22377.0
2020-04-21 13:20:00,42.26,42.37,42.24,42.33,20820.0,32.3955,32.4798,32.3801,32.4491,20820.0
2020-04-21 13:25:00,42.32,42.34,42.26,42.33,22875.0,32.4415,32.4568,32.3955,32.4491,22875.0
2020-04-21 13:30:00,42.33,42.43,42.31,42.41,41124.0,32.4491,32.5258,32.4338,32.5104,41124.0
2020-04-21 13:35:00,42.41,42.49,42.36,42.44,49085.0,32.5104,32.5718,32.4721,32.5334,49085.0
2020-04-21 13:40:00,42.43,42.52,42.35,42.5,26421.0,32.5258,32.5948,32.4645,32.5794,26421.0
2020-04-21 13:45:00,42.51,42.51,42.3,42.32,34097.0,32.5871,32.5871,32.4261,32.4415,34097.0
2020-04-21 13:50:00,42.32,42.39,42.31,42.37,32051.0,32.4415,32.4951,32.4338,32.4798,32051.0
2020-04-21 13:55:00,42.37,42.38,42.25,42.3,27846.0,32.4798,32.4875,32.3878,32.4261,27846.0
2020-04-21 14:00:00,42.29,42.37,42.22,42.37,24123.0,32.4185,32.4798,32.3648,32.4798,24123.0
2020-04-21 14:05:00,42.36,42.49,42.31,42.45,22952.0,32.4721,32.5718,32.4338,32.5411,22952.0
2020-04-21 14:10:00,42.43,42.52,42.42,42.5,19824.0,32.5258,32.5948,32.5181,32.5794,19824.0
2020-04-21 14:15:00,42.52,42.53,42.31,42.32,19907.0,32.5948,32.6024,32.4338,32.4415,19907.0
2020-04-21 14:20:00,42.32,42.58,42.28,42.53,37045.0,32.4415,32.6408,32.4108,32.6024,37045.0
2020-04-21 14:25:00,42.53,42.59,42.45,42.49,25070.0,32.6024,32.6484,32.5411,32.5718,25070.0
2020-04-21 14:30:00,42.5,42.51,42.37,42.38,14825.0,32.5794,32.5871,32.4798,32.4875,14825.0
2020-04-21 14:35:00,42.37,42.38,42.26,42.3,21782.0,32.4798,32.4875,32.3955,32.4261,21782.0
2020-04-21 14:40:00,42.31,42.31,42.18,42.23,21822.0,32.4338,32.4338,32.3341,32.3725,21822.0
2020-04-21 14:45:00,42.23,42.25,42.18,42.23,26162.0,32.3725,32.3878,32.3341,32.3725,26162.0
2020-04-21 14:50:00,42.23,42.29,42.19,42.29,24779.0,32.3725,32.4185,32.3418,32.4185,24779.0
2020-04-21 14:55:00,42.28,42.31,42.24,42.25,39538.0,32.4108,32.4338,32.3801,32.3878,39538.0
2020-04-21 15:00:00,42.26,42.39,42.26,42.39,42986.0,32.3955,32.4951,32.3955,32.4951,42986.0
2020-04-21 15:05:00,42.39,42.4,42.2,42.28,32949.0,32.4951,32.5028,32.3495,32.4108,32949.0
2020-04-21 15:10:00,42.3,42.48,42.29,42.48,60451.0,32.4261,32.5641,32.4185,32.5641,60451.0
2020-04-21 15:15:00,42.47,42.59,42.45,42.59,29237.0,32.5564,32.6484,32.5411,32.6484,29237.0
2020-04-21 15:20:00,42.59,42.66,42.54,42.56,42435.0,32.6484,32.7021,32.6101,32.6254,42435.0
2020-04-21 15:25:00,42.56,42.61,42.47,42.48,36696.0,32.6254,32.6638,32.5564,32.5641,36696.0
2020-04-21 15:30:00,42.47,42.5,42.37,42.45,54230.0,32.5564,32.5794,32.4798,32.5411,54230.0
2020-04-21 15:35:00,42.44,42.63,42.44,42.57,55466.0,32.5334,32.6791,32.5334,32.6331,55466.0
2020-04-21 15:40:00,42.58,42.59,42.45,42.48,35269.0,32.6408,32.6484,32.5411,32.5641,35269.0
2020-04-21 15:45:00,42.49,42.51,42.37,42.38,57344.0,32.5718,32.5871,32.4798,32.4875,57344.0
2020-04-21 15:50:00,42.38,42.6,42.31,42.55,216700.0,32.4875,32.6561,32.4338,32.6178,216700.0
2020-04-21 15:55:00,42.54,42.7,42.53,42.56,391438.0,32.6101,32.7328,32.6024,32.6254,391438.0
2020-04-22 09:30:00,42.88,43.07,42.79,42.97,104098.0,32.8707,33.0164,32.8017,32.9397,104098.0
2020-04-22 09:35:00,42.95,43.22,42.93,42.99,44561.0,32.9244,33.1314,32.9091,32.9551,44561.0
2020-04-22 09:40:00,42.98,43.27,42.94,43.2,52764.0,32.9474,33.1697,32.9167,33.116,52764.0
2020-04-22 09:45:00,43.21,43.25,42.64,42.65,50341.0,33.1237,33.1544,32.6868,32.6944,50341.0
2020-04-22 09:50:00,42.64,42.85,42.63,42.65,65403.0,32.6868,32.8477,32.6791,32.6944,65403.0
2020-04-22 09:55:00,42.64,42.78,42.57,42.75,32291.0,32.6868,32.7941,32.6331,32.7711,32291.0
2020-04-22 10:00:00,42.75,42.88,42.7,42.85,53180.0,32.7711,32.8707,32.7328,32.8477,53180.0
2020-04-22 10:05:00,42.87,43.06,42.86,43.01,40818.0,32.8631,33.0087,32.8554,32.9704,40818.0
2020-04-22 10:10:00,43.03,43.1,42.95,43.0,36047.0,32.9857,33.0394,32.9244,32.9627,36047.0
2020-04-22 10:15:00,42.96,43.03,42.88,43.0,41294.0,32.9321,32.9857,32.8707,32.9627,41294.0
2020-04-22 10:20:00,43.01,43.15,43.01,43.1,42422.0,32.9704,33.0777,32.9704,33.0394,42422.0
2020-04-22 10:25:00,43.08,43.1,42.94,42.94,36219.0,33.0241,33.0394,32.9167,32.9167,36219.0
2020-04-22 10:30:00,42.96,43.04,42.93,42.98,28893.0,32.9321,32.9934,32.9091,32.9474,28893.0
2020-04-22 10:35:00,43.01,43.08,42.99,43.03,32664.0,32.9704,33.0241,32.9551,32.9857,32664.0
2020-04-22 10:40:00,43.01,43.08,42.97,42.99,25718.0,32.9704,33.0241,32.9397,32.9551,25718.0
2020-04-22 10:45:00,42.99,43.0,42.89,42.95,30871.0,32.9551,32.9627,32.8784,32.9244,30871.0
2020-04-22 10:50:00,42.96,42.97,42.79,42.83,23962.0,32.9321,32.9397,32.8017,32.8324,23962.0
2020-04-22 10:55:00,42.83,42.89,42.81,42.82,27637.0,32.8324,32.8784,32.8171,32.8247,27637.0
2020-04-22 11:00:00,42.85,42.9,42.71,42.78,40444.0,32.8477,32.8861,32.7404,32.7941,40444.0
2020-04-22 11:05:00,42.77,42.83,42.67,42.7,61123.0,32.7864,32.8324,32.7098,32.7328,61123.0
2020-04-22 11:10:00,42.7,43.0,42.7,42.99,29537.0,32.7328,32.9627,32.7328,32.9551,29537.0
2020-04-22 11:15:00,42.99,43.05,42.97,43.0,50990.0,32.9551,33.0011,32.9397,32.9627,50990.0
2020-04-22 11:20:00,43.01,43.05,42.96,43.01,18868.0,32.9704,33.0011,32.9321,32.9704,18868.0
2020-04-22 11:25:00,43.02,43.06,42.97,42.99,27280.0,32.9781,33.0087,32.9397,32.9551,27280.0
2020-04-22 11:30:00,43.0,43.06,42.95,42.97,29682.0,32.9627,33.0087,32.9244,32.9397,29682.0
2020-04-22 11:35:00,42.94,43.03,42.92,43.01,25595.0,32.9167,32.9857,32.9014,32.9704,25595.0
2020-04-22 11:40:00,43.02,43.18,43.0,43.18,35417.0,32.9781,33.1007,32.9627,33.1007,35417.0
2020-04-22 11:45:00,43.16,43.16,43.1,43.14,21023.0,33.0854,33.0854,33.0394,33.07,21023.0
2020-04-22 11:50:00,43.14,43.15,43.06,43.11,19321.0,33.07,33.0777,33.0087,33.0471,19321.0
2020-04-22 11:55:00,43.12,43.12,43.03,43.1,35080.0,33.0547,33.0547,32.9857,33.0394,35080.0
2020-04-22 12:00:00,43.11,43.14,42.94,42.97,26448.0,33.0471,33.07,32.9167,32.9397,26448.0
2020-04-22 12:05:00,42.98,42.99,42.85,42.85,24102.0,32.9474,32.9551,32.8477,32.8477,24102.0
2020-04-22 12:10:00,42.85,42.92,42.85,42.9,20891.0,32.8477,32.9014,32.8477,32.8861,20891.0
2020-04-22 12:15:00,42.9,42.97,42.9,42.97,14269.0,32.8861,32.9397,32.8861,32.9397,14269.0
2020-04-22 12:20:00,42.96,43.08,42.96,43.07,36891.0,32.9321,33.0241,32.9321,33.0164,36891.0
2020-04-22 12:25:00,43.05,43.08,43.02,43.07,28323.0,33.0011,33.0241,32.9781,33.0164,28323.0
2020-04-22 12:30:00,43.07,43.1,43.03,43.05,22948.0,33.0164,33.0394,32.9857,33.0011,22948.0
2020-04-22 12:35:00,43.04,43.1,43.02,43.1,32054.0,32.9934,33.0394,32.9781,33.0394,32054.0
2020-04-22 12:40:00,43.11,43.22,43.09,43.21,47796.0,33.0471,33.1314,33.0317,33.1237,47796.0
2020-04-22 12:45:00,43.21,43.22,43.13,43.13,16096.0,33.1237,33.1314,33.0624,33.0624,16096.0
2020-04-22 12:50:00,43.14,43.15,43.08,43.15,18074.0,33.07,33.0777,33.0241,33.0777,18074.0
2020-04-22 12:55:00,43.16,43.18,43.11,43.15,16067.0,33.0854,33.1007,33.0471,33.0777,16067.0
2020-04-22 13:00:00,43.15,43.2,43.07,43.11,16730.0,33.0777,33.116,33.0164,33.0471,16730.0
2020-04-22 13:05:00,43.11,43.12,43.04,43.04,17073.0,33.0471,33.0547,32.9934,32.9934,17073.0
2020-04-22 13:10:00,43.05,43.08,43.01,43.08,18160.0,33.0011,33.0241,32.9704,33.0241,18160.0
2020-04-22 13:15:00,43.07,43.09,43.0,43.02,16975.0,33.0164,33.0317,32.9627,32.9781,16975.0
2020-04-22 13:20:00,43.02,43.07,43.01,43.02,20837.0,32.9781,33.0164,32.9704,32.9781,20837.0
2020-04-22 13:25:00,43.02,43.07,42.96,43.06,19134.0,32.9781,33.0164,32.9321,33.0087,19134.0
2020-04-22 13:30:00,43.05,43.09,43.02,43.06,14696.0,33.0011,33.0317,32.9781,33.0087,14696.0
2020-04-22 13:35:00,43.05,43.07,43.01,43.01,14505.0,33.0011,33.0164,32.9704,32.9704,14505.0
2020-04-22 13:40:00,43.01,43.04,42.97,43.04,17777.0,32.9704,32.9934,32.9397,32.9934,17777.0
2020-04-22 13:45:00,43.03,43.05,42.98,43.0,27506.0,32.9857,33.0011,32.9474,32.9627,27506.0
2020-04-22 13:50:00,42.99,43.01,42.9,42.92,38616.0,32.9551,32.9704,32.8861,32.9014,38616.0
2020-04-22 13:55:00,42.93,42.98,42.92,42.95,14333.0,32.9091,32.9474,32.9014,32.9244,14333.0
2020-04-22 14:00:00,42.95,42.99,42.88,42.91,25267.0,32.9244,32.9551,32.8707,32.8937,25267.0
2020-04-22 14:05:00,42.9,43.07,42.89,43.05,42094.0,32.8861,33.0164,32.8784,33.0011,42094.0
2020-04-22 14:10:00,43.04,43.1,43.02,43.09,14956.0,32.9934,33.0394,32.9781,33.0317,14956.0
2020-04-22 14:15:00,43.08,43.1,43.04,43.09,22038.0,33.0241,33.0394,32.9934,33.0317,22038.0
2020-04-22 14:20:00,43.09,43.22,43.09,43.14,29695.0,33.0317,33.1314,33.0317,33.07,29695.0
2020-04-22 14:25:00,43.14,43.15,43.03,43.04,17246.0,33.07,33.0777,32.9857,32.9934,17246.0
2020-04-22 14:30:00,43.05,43.21,43.05,43.2,17703.0,33.0011,33.1237,33.0011,33.116,17703.0
2020-04-22 14:35:00,43.2,43.2,43.13,43.15,16852.0,33.116,33.116,33.0624,33.0777,16852.0
2020-04-22 14:40:00,43.16,43.2,43.15,43.17,21930.0,33.0854,33.116,33.0777,33.093,21930.0
2020-04-22 14:45:00,43.18,43.22,43.14,43.2,35048.0,33.1007,33.1314,33.07,33.116,35048.0
2020-04-22 14:50:00,43.21,43.28,43.19,43.19,26829.0,33.1237,33.1774,33.1084,33.1084,26829.0
2020-04-22 14:55:00,43.2,43.26,43.18,43.24,24279.0,33.116,33.162,33.1007,33.1467,24279.0
2020-04-22 15:00:00,43.24,43.25,43.16,43.22,23443.0,33.1467,33.1544,33.0854,33.1314,23443.0
2020-04-22 15:05:00,43.23,43.24,43.17,43.23,26820.0,33.139,33.1467,33.093,33.139,26820.0
2020-04-22 15:10:00,43.24,43.27,43.22,43.24,37469.0,33.1467,33.1697,33.1314,33.1467,37469.0
2020-04-22 15:15:00,43.23,43.26,43.21,43.25,23326.0,33.139,33.162,33.1237,33.1544,23326.0
2020-04-22 15:20:00,43.25,43.28,43.23,43.25,27572.0,33.1544,33.1774,33.139,33.1544,27572.0
2020-04-22 15:25:00,43.25,43.3,43.2,43.21,42655.0,33.1544,33.1927,33.116,33.1237,42655.0
2020-04-22 15:30:00,43.21,43.29,43.18,43.19,59166.0,33.1237,33.185,33.1007,33.1084,59166.0
2020-04-22 15:35:00,43.19,43.27,43.18,43.26,38394.0,33.1084,33.1697,33.1007,33.162,38394.0
2020-04-22 15:40:00,43.27,43.35,43.25,43.3,58190.0,33.1697,33.231,33.1544,33.1927,58190.0
2020-04-22 15:45:00,43.29,43.34,43.23,43.3,54450.0,33.185,33.2234,33.139,33.1927,54450.0
2020-04-22 15:50:00,43.3,43.45,43.3,43.42,209894.0,33.1927,33.3077,33.1927,33.2847,209894.0
2020-04-22 15:55:00,43.42,43.42,43.24,43.31,350702.0,33.2847,33.2847,33.1467,33.2004,350702.0
2020-04-23 09:30:00,43.3,43.62,43.13,43.62,86425.0,33.1927,33.438,33.0624,33.438,86425.0
2020-04-23 09:35:00,43.66,44.03,43.63,44.02,109898.0,33.4687,33.7523,33.4457,33.7446,109898.0
2020-04-23 09:40:00,44.04,44.11,43.89,43.95,57911.0,33.76,33.8136,33.645,33.691,57911.0
2020-04-23 09:45:00,43.99,44.03,43.85,43.86,70055.0,33.7216,33.7523,33.6143,33.622,70055.0
2020-04-23 09:50:00,43.84,43.99,43.77,43.9,32383.0,33.6067,33.7216,33.553,33.6526,32383.0
2020-04-23 09:55:00,43.92,44.1,43.88,44.09,46823.0,33.668,33.806,33.6373,33.7983,46823.0
2020-04-23 10:00:00,44.11,44.13,43.83,43.9,46967.0,33.8136,33.829,33.599,33.6526,46967.0
2020-04-23 10:05:00,43.9,44.05,43.9,43.98,31517.0,33.6526,33.7676,33.6526,33.714,31517.0
2020-04-23 10:10:00,44.01,44.11,43.97,44.05,33256.0,33.737,33.8136,33.7063,33.7676,33256.0
2020-04-23 10:15:00,44.05,44.11,43.95,44.07,29533.0,33.7676,33.8136,33.691,33.783,29533.0
2020-04-23 10:20:00,44.08,44.19,44.08,44.15,29619.0,33.7906,33.875,33.7906,33.8443,29619.0
2020-04-23 10:25:00,44.15,44.25,44.1,44.11,42464.0,33.8443,33.9209,33.806,33.8136,42464.0
2020-04-23 10:30:00,44.13,44.38,44.13,44.38,43944.0,33.829,34.0206,33.829,34.0206,43944.0
2020-04-23 10:35:00,44.36,44.42,44.27,44.32,34741.0,34.0053,34.0513,33.9363,33.9746,34741.0
2020-04-23 10:40:00,44.32,44.35,44.25,44.3,52256.0,33.9746,33.9976,33.9209,33.9593,52256.0
2020-04-23 10:45:00,44.3,44.3,44.14,44.18,27160.0,33.9593,33.9593,33.8366,33.8673,27160.0
2020-04-23 10:50:00,44.18,44.19,44.05,44.08,34755.0,33.8673,33.875,33.7676,33.7906,34755.0
2020-04-23 10:55:00,44.06,44.1,44.05,44.06,31774.0,33.7753,33.806,33.7676,33.7753,31774.0
2020-04-23 11:00:00,44.06,44.1,44.0,44.04,17732.0,33.7753,33.806,33.7293,33.76,17732.0
2020-04-23 11:05:00,44.03,44.03,43.88,43.93,21447.0,33.7523,33.7523,33.6373,33.6756,21447.0
2020-04-23 11:10:00,43.93,43.95,43.85,43.85,22900.0,33.6756,33.691,33.6143,33.6143,22900.0
2020-04-23 11:15:00,43.86,43.87,43.76,43.79,33804.0,33.622,33.6296,33.5453,33.5683,33804.0
2020-04-23 11:20:00,43.77,43.81,43.76,43.79,25505.0,33.553,33.5837,33.5453,33.5683,25505.0
2020-04-23 11:25:00,43.8,44.01,43.79,44.01,41177.0,33.576,33.737,33.5683,33.737,41177.0
2020-04-23 11:30:00,44.04,44.06,43.86,43.91,19475.0,33.76,33.7753,33.622,33.6603,19475.0
2020-04-23 11:35:00,43.93,43.94,43.82,43.9,25433.0,33.6756,33.6833,33.5913,33.6526,25433.0
2020-04-23 11:40:00,43.89,43.91,43.82,43.84,20850.0,33.645,33.6603,33.5913,33.6067,20850.0
2020-04-23 11:45:00,43.81,43.86,43.74,43.83,27606.0,33.5837,33.622,33.53,33.599,27606.0
2020-04-23 11:50:00,43.83,43.89,43.82,43.89,30424.0,33.599,33.645,33.5913,33.645,30424.0
2020-04-23 11:55:00,43.91,43.94,43.88,43.9,10158.0,33.6603,33.6833,33.6373,33.6526,10158.0
2020-04-23 12:00:00,43.9,43.98,43.85,43.95,20641.0,33.6526,33.714,33.6143,33.691,20641.0
2020-04-23 12:05:00,43.96,43.97,43.92,43.96,21186.0,33.6986,33.7063,33.668,33.6986,21186.0
2020-04-23 12:10:00,43.96,43.98,43.94,43.96,20650.0,33.6986,33.714,33.6833,33.6986,20650.0
2020-04-23 12:15:00,43.95,43.96,43.91,43.96,23224.0,33.691,33.6986,33.6603,33.6986,23224.0
2020-04-23 12:20:00,43.96,44.07,43.92,44.06,16296.0,33.6986,33.783,33.668,33.7753,16296.0
2020-04-23 12:25:00,44.06,44.07,43.93,43.97,22026.0,33.7753,33.783,33.6756,33.7063,22026.0
2020-04-23 12:30:00,43.97,44.0,43.93,43.98,12285.0,33.7063,33.7293,33.6756,33.714,12285.0
2020-04-23 12:35:00,43.98,44.05,43.94,44.05,25318.0,33.714,33.7676,33.6833,33.7676,25318.0
2020-04-23 12:40:00,44.05,44.07,43.65,43.72,46862.0,33.7676,33.783,33.461,33.5147,46862.0
2020-04-23 12:45:00,43.77,43.84,43.28,43.63,85925.0,33.553,33.6067,33.1774,33.4457,85925.0
2020-04-23 12:50:00,43.6,43.67,43.45,43.57,64392.0,33.4227,33.4763,33.3077,33.3997,64392.0
2020-04-23 12:55:00,43.55,43.73,43.53,43.69,40715.0,33.3843,33.5223,33.369,33.4917,40715.0
2020-04-23 13:00:00,43.69,43.84,43.65,43.82,21729.0,33.4917,33.6067,33.461,33.5913,21729.0
2020-04-23 13:05:00,43.83,43.85,43.75,43.75,83274.0,33.599,33.6143,33.5377,33.5377,83274.0
2020-04-23 13:10:00,43.76,43.9,43.76,43.86,20292.0,33.5453,33.6526,33.5453,33.622,20292.0
2020-04-23 13:15:00,43.87,43.88,43.74,43.75,17573.0,33.6296,33.6373,33.53,33.5377,17573.0
2020-04-23 13:20:00,43.73,43.75,43.58,43.61,26371.0,33.5223,33.5377,33.4073,33.4303,26371.0
2020-04-23 13:25:00,43.61,43.62,43.45,43.62,27511.0,33.4303,33.438,33.3077,33.438,27511.0
2020-04-23 13:30:00,43.6,43.72,43.59,43.69,22641.0,33.4227,33.5147,33.415,33.4917,22641.0
2020-04-23 13:35:00,43.7,43.75,43.66,43.68,37093.0,33.4993,33.5377,33.4687,33.484,37093.0
2020-04-23 13:40:00,43.69,43.72,43.43,43.44,83624.0,33.4917,33.5147,33.2924,33.3,83624.0
2020-04-23 13:45:00,43.46,43.48,43.33,43.33,79232.0,33.3154,33.3307,33.2157,33.2157,79232.0
2020-04-23 13:50:00,43.34,43.37,43.25,43.27,51333.0,33.2234,33.2464,33.1544,33.1697,51333.0
2020-04-23 13:55:00,43.26,43.49,43.25,43.47,37219.0,33.162,33.3383,33.1544,33.323,37219.0
2020-04-23 14:00:00,43.44,43.52,43.39,43.48,28454.0,33.3,33.3613,33.2617,33.3307,28454.0
2020-04-23 14:05:00,43.46,43.53,43.32,43.32,38358.0,33.3154,33.369,33.208,33.208,38358.0
2020-04-23 14:10:00,43.3,43.51,43.24,43.5,35745.0,33.1927,33.3537,33.1467,33.346,35745.0
2020-04-23 14:15:00,43.49,43.66,43.49,43.54,33968.0,33.3383,33.4687,33.3383,33.3767,33968.0
2020-04-23 14:20:00,43.54,43.61,43.53,43.61,21358.0,33.3767,33.4303,33.369,33.4303,21358.0
2020-04-23 14:25:00,43.6,43.66,43.6,43.65,13383.0,33.4227,33.4687,33.4227,33.461,13383.0
2020-04-23 14:30:00,43.66,43.68,43.62,43.63,21902.0,33.4687,33.484,33.438,33.4457,21902.0
2020-04-23 14:35:00,43.61,43.62,43.54,43.55,13587.0,33.4303,33.438,33.3767,33.3843,13587.0
2020-04-23 14:40:00,43.54,43.7,43.54,43.66,24092.0,33.3767,33.4993,33.3767,33.4687,24092.0
2020-04-23 14:45:00,43.64,43.68,43.55,43.55,23309.0,33.4533,33.484,33.3843,33.3843,23309.0
2020-04-23 14:50:00,43.59,43.7,43.57,43.69,19743.0,33.415,33.4993,33.3997,33.4917,19743.0
2020-04-23 14:55:00,43.68,43.76,43.66,43.68,39807.0,33.484,33.5453,33.4687,33.484,39807.0
2020-04-23 15:00:00,43.69,43.69,43.58,43.59,21337.0,33.4917,33.4917,33.4073,33.415,21337.0
2020-04-23 15:05:00,43.59,43.63,43.56,43.57,18984.0,33.415,33.4457,33.392,33.3997,18984.0
2020-04-23 15:10:00,43.56,43.56,43.46,43.49,37955.0,33.392,33.392,33.3154,33.3383,37955.0
2020-04-23 15:15:00,43.49,43.49,43.39,43.4,26776.0,33.3383,33.3383,33.2617,33.2694,26776.0
2020-04-23 15:20:00,43.41,43.46,43.39,43.46,30804.0,33.277,33.3154,33.2617,33.3154,30804.0
2020-04-23 15:25:00,43.45,43.49,43.39,43.49,41866.0,33.3077,33.3383,33.2617,33.3383,41866.0
2020-04-23 15:30:00,43.5,43.66,43.42,43.64,39216.0,33.346,33.4687,33.2847,33.4533,39216.0
2020-04-23 15:35:00,43.64,43.66,43.57,43.63,30978.0,33.4533,33.4687,33.3997,33.4457,30978.0
2020-04-23 15:40:00,43.64,43.78,43.62,43.63,71289.0,33.4533,33.5607,33.438,33.4457,71289.0
2020-04-23 15:45:00,43.63,43.78,43.63,43.68,52060.0,33.4457,33.5607,33.4457,33.484,52060.0
2020-04-23 15:50:00,43.67,43.69,43.43,43.55,94394.0,33.4763,33.4917,33.2924,33.3843,94394.0
2020-04-23 15:55:00,43.56,43.59,43.46,43.5,164214.0,33.392,33.415,33.3154,33.346,164214.0
2020-04-24 09:30:00,43.65,43.82,43.6,43.72,114941.0,33.461,33.5913,33.4227,33.5147,114941.0
2020-04-24 09:35:00,43.71,44.03,43.7,44.03,40876.0,33.507,33.7523,33.4993,33.7523,40876.0
2020-04-24 09:40:00,44.0,44.0,43.75,43.86,20038.0,33.7293,33.7293,33.5377,33.622,20038.0
2020-04-24 09:45:00,43.86,43.88,43.77,43.8,21069.0,33.622,33.6373,33.553,33.576,21069.0
2020-04-24 09:50:00,43.8,43.83,43.68,43.69,35792.0,33.576,33.599,33.484,33.4917,35792.0
2020-04-24 09:55:00,43.67,43.67,43.44,43.5,57120.0,33.4763,33.4763,33.3,33.346,57120.0
2020-04-24 10:00:00,43.49,43.52,43.45,43.47,58277.0,33.3383,33.3613,33.3077,33.323,58277.0
2020-04-24 10:05:00,43.45,43.58,43.44,43.47,48059.0,33.3077,33.4073,33.3,33.323,48059.0
2020-04-24 10:10:00,43.45,43.56,43.44,43.44,35373.0,33.3077,33.392,33.3,33.3,35373.0
2020-04-24 10:15:00,43.45,43.52,43.36,43.51,66961.0,33.3077,33.3613,33.2387,33.3537,66961.0
2020-04-24 10:20:00,43.5,43.5,43.34,43.42,35599.0,33.346,33.346,33.2234,33.2847,35599.0
2020-04-24 10:25:00,43.42,43.45,43.24,43.24,44504.0,33.2847,33.3077,33.1467,33.1467,44504.0
2020-04-24 10:30:00,43.23,43.42,43.18,43.29,34233.0,33.139,33.2847,33.1007,33.185,34233.0
2020-04-24 10:35:00,43.31,43.38,43.29,43.32,108890.0,33.2004,33.254,33.185,33.208,108890.0
2020-04-24 10:40:00,43.32,43.35,43.2,43.23,99756.0,33.208,33.231,33.116,33.139,99756.0
2020-04-24 10:45:00,43.22,43.23,43.15,43.2,31837.0,33.1314,33.139,33.0777,33.116,31837.0
2020-04-24 10:50:00,43.22,43.25,43.13,43.13,18925.0,33.1314,33.1544,33.0624,33.0624,18925.0
2020-04-24 10:55:00,43.15,43.2,43.1,43.12,20212.0,33.0777,33.116,33.0394,33.0547,20212.0
2020-04-24 11:00:00,43.11,43.15,43.0,43.03,36100.0,33.0471,33.0777,32.9627,32.9857,36100.0
2020-04-24 11:05:00,43.04,43.22,43.02,43.13,27939.0,32.9934,33.1314,32.9781,33.0624,27939.0
2020-04-24 11:10:00,43.12,43.12,43.02,43.04,17395.0,33.0547,33.0547,32.9781,32.9934,17395.0
2020-04-24 11:15:00,43.05,43.15,43.05,43.11,18172.0,33.0011,33.0777,33.0011,33.0471,18172.0
2020-04-24 11:20:00,43.11,43.12,43.03,43.04,21792.0,33.0471,33.0547,32.9857,32.9934,21792.0
2020-04-24 11:25:00,43.05,43.12,43.01,43.07,27972.0,33.0011,33.0547,32.9704,33.0164,27972.0
2020-04-24 11:30:00,43.08,43.15,43.03,43.15,32408.0,33.0241,33.0777,32.9857,33.0777,32408.0
2020-04-24 11:35:00,43.13,43.2,43.12,43.16,18420.0,33.0624,33.116,33.0547,33.0854,18420.0
2020-04-24 11:40:00,43.15,43.15,43.02,43.12,20562.0,33.0777,33.0777,32.9781,33.0547,20562.0
2020-04-24 11:45:00,43.11,43.31,43.1,43.29,57227.0,33.0471,33.2004,33.0394,33.185,57227.0
2020-04-24 11:50:00,43.28,43.31,43.23,43.28,29198.0,33.1774,33.2004,33.139,33.1774,29198.0
2020-04-24 11:55:00,43.28,43.3,43.21,43.22,25087.0,33.1774,33.1927,33.1237,33.1314,25087.0
2020-04-24 12:00:00,43.22,43.31,43.22,43.31,23582.0,33.1314,33.2004,33.1314,33.2004,23582.0
2020-04-24 12:05:00,43.3,43.41,43.3,43.41,34973.0,33.1927,33.277,33.1927,33.277,34973.0
2020-04-24 12:10:00,43.39,43.43,43.32,43.34,24817.0,33.2617,33.2924,33.208,33.2234,24817.0
2020-04-24 12:15:00,43.33,43.35,43.29,43.32,19473.0,33.2157,33.231,33.185,33.208,19473.0
2020-04-24 12:20:00,43.32,43.32,43.17,43.2,15022.0,33.208,33.208,33.093,33.116,15022.0
2020-04-24 12:25:00,43.23,43.29,43.2,43.29,21026.0,33.139,33.185,33.116,33.185,21026.0
2020-04-24 12:30:00,43.29,43.29,43.23,43.24,8877.0,33.185,33.185,33.139,33.1467,8877.0
2020-04-24 12:35:00,43.23,43.34,43.19,43.34,14679.0,33.139,33.2234,33.1084,33.2234,14679.0
2020-04-24 12:40:00,43.33,43.43,43.33,43.35,46688.0,33.2157,33.2924,33.2157,33.231,46688.0
2020-04-24 12:45:00,43.36,43.36,43.26,43.28,19064.0,33.2387,33.2387,33.162,33.1774,19064.0
2020-04-24 12:50:00,43.29,43.29,43.22,43.28,19596.0,33.185,33.185,33.1314,33.1774,19596.0
2020-04-24 12:55:00,43.27,43.3,43.25,43.27,24998.0,33.1697,33.1927,33.1544,33.1697,24998.0
2020-04-24 13:00:00,43.28,43.3,43.25,43.27,20627.0,33.1774,33.1927,33.1544,33.1697,20627.0
2020-04-24 13:05:00,43.28,43.29,43.25,43.28,17395.0,33.1774,33.185,33.1544,33.1774,17395.0
2020-04-24 13:10:00,43.28,43.32,43.25,43.28,19291.0,33.1774,33.208,33.1544,33.1774,19291.0
2020-04-24 13:15:00,43.28,43.3,43.25,43.25,15528.0,33.1774,33.1927,33.1544,33.1544,15528.0
2020-04-24 13:20:00,43.26,43.3,43.25,43.26,36379.0,33.162,33.1927,33.1544,33.162,36379.0
2020-04-24 13:25:00,43.27,43.39,43.26,43.39,23813.0,33.1697,33.2617,33.162,33.2617,23813.0
2020-04-24 13:30:00,43.4,43.42,43.35,43.38,25417.0,33.2694,33.2847,33.231,33.254,25417.0
2020-04-24 13:35:00,43.38,43.44,43.37,43.43,16010.0,33.254,33.3,33.2464,33.2924,16010.0
2020-04-24 13:40:00,43.44,43.48,43.43,43.48,25358.0,33.3,33.3307,33.2924,33.3307,25358.0
2020-04-24 13:45:00,43.5,43.52,43.41,43.42,23895.0,33.346,33.3613,33.277,33.2847,23895.0
2020-04-24 13:50:00,43.42,43.43,43.34,43.37,29088.0,33.2847,33.2924,33.2234,33.2464,29088.0
2020-04-24 13:55:00,43.38,43.48,43.36,43.46,22849.0,33.254,33.3307,33.2387,33.3154,22849.0
2020-04-24 14:00:00,43.46,43.49,43.4,43.48,25605.0,33.3154,33.3383,33.2694,33.3307,25605.0
2020-04-24 14:05:00,43.48,43.56,43.47,43.52,23356.0,33.3307,33.392,33.323,33.3613,23356.0
2020-04-24 14:10:00,43.51,43.56,43.48,43.53,20673.0,33.3537,33.392,33.3307,33.369,20673.0
2020-04-24 14:15:00,43.53,43.59,43.51,43.56,17394.0,33.369,33.415,33.3537,33.392,17394.0
2020-04-24 14:20:00,43.56,43.58,43.47,43.49,21783.0,33.392,33.4073,33.323,33.3383,21783.0
2020-04-24 14:25:00,43.47,43.47,43.41,43.45,16125.0,33.323,33.323,33.277,33.3077,16125.0
2020-04-24 14:30:00,43.45,43.49,43.44,43.46,20916.0,33.3077,33.3383,33.3,33.3154,20916.0
2020-04-24 14:35:00,43.45,43.52,43.44,43.52,26568.0,33.3077,33.3613,33.3,33.3613,26568.0
2020-04-24 14:40:00,43.52,43.56,43.5,43.53,21323.0,33.3613,33.392,33.346,33.369,21323.0
2020-04-24 14:45:00,43.54,43.58,43.52,43.55,36917.0,33.3767,33.4073,33.3613,33.3843,36917.0
2020-04-24 14:50:00,43.55,43.6,43.53,43.59,21017.0,33.3843,33.4227,33.369,33.415,21017.0
2020-04-24 14:55:00,43.6,43.64,43.59,43.63,22968.0,33.4227,33.4533,33.415,33.4457,22968.0
2020-04-24 15:00:00,43.62,43.64,43.59,43.6,28457.0,33.438,33.4533,33.415,33.4227,28457.0
2020-04-24 15:05:00,43.61,43.78,43.61,43.76,40794.0,33.4303,33.5607,33.4303,33.5453,40794.0
2020-04-24 15:10:00,43.76,43.8,43.68,43.74,29637.0,33.5453,33.576,33.484,33.53,29637.0
2020-04-24 15:15:00,43.75,43.75,43.64,43.71,32441.0,33.5377,33.5377,33.4533,33.507,32441.0
2020-04-24 15:20:00,43.71,43.78,43.67,43.78,33362.0,33.507,33.5607,33.4763,33.5607,33362.0
2020-04-24 15:25:00,43.78,43.82,43.72,43.8,33207.0,33.5607,33.5913,33.5147,33.576,33207.0
2020-04-24 15:30:00,43.81,43.83,43.74,43.8,45428.0,33.5837,33.599,33.53,33.576,45428.0
2020-04-24 15:35:00,43.81,43.83,43.75,43.83,60108.0,33.5837,33.599,33.5377,33.599,60108.0
2020-04-24 15:40:00,43.83,43.93,43.83,43.93,40201.0,33.599,33.6756,33.599,33.6756,40201.0
2020-04-24 15:45:00,43.92,43.92,43.84,43.89,54440.0,33.668,33.668,33.6067,33.645,54440.0
2020-04-24 15:50:00,43.9,43.92,43.69,43.77,128490.0,33.6526,33.668,33.4917,33.553,128490.0
2020-04-24 15:55:00,43.77,43.77,43.65,43.72,215213.0,33.553,33.553,33.461,33.5147,215213.0
2020-04-27 09:30:00,43.88,44.25,43.78,44.19,115694.0,33.6373,33.9209,33.5607,33.875,115694.0
2020-04-27 09:35:00,44.19,44.36,44.17,44.28,49796.0,33.875,34.0053,33.8596,33.9439,49796.0
2020-04-27 09:40:00,44.3,44.31,44.05,44.06,31528.0,33.9593,33.9669,33.7676,33.7753,31528.0
2020-04-27 09:45:00,44.05,44.2,44.01,44.2,51252.0,33.7676,33.8826,33.737,33.8826,51252.0
2020-04-27 09:50:00,44.21,44.28,44.17,44.24,50767.0,33.8903,33.9439,33.8596,33.9133,50767.0
2020-04-27 09:55:00,44.25,44.43,44.24,44.41,66874.0,33.9209,34.0589,33.9133,34.0436,66874.0
2020-04-27 10:00:00,44.4,44.4,44.16,44.16,42228.0,34.0359,34.0359,33.852,33.852,42228.0
2020-04-27 10:05:00,44.17,44.18,44.11,44.11,40916.0,33.8596,33.8673,33.8136,33.8136,40916.0
2020-04-27 10:10:00,44.11,44.22,44.05,44.2,39092.0,33.8136,33.8979,33.7676,33.8826,39092.0
2020-04-27 10:15:00,44.19,44.23,44.11,44.18,45868.0,33.875,33.9056,33.8136,33.8673,45868.0
2020-04-27 10:20:00,44.18,44.25,44.08,44.14,33174.0,33.8673,33.9209,33.7906,33.8366,33174.0
2020-04-27 10:25:00,44.14,44.2,44.1,44.2,25256.0,33.8366,33.8826,33.806,33.8826,25256.0
2020-04-27 10:30:00,44.2,44.25,44.08,44.12,24929.0,33.8826,33.9209,33.7906,33.8213,24929.0
2020-04-27 10:35:00,44.11,44.15,44.06,44.06,29563.0,33.8136,33.8443,33.7753,33.7753,29563.0
2020-04-27 10:40:00,44.07,44.11,44.03,44.03,35060.0,33.783,33.8136,33.7523,33.7523,35060.0
2020-04-27 10:45:00,44.03,44.07,43.95,43.98,47251.0,33.7523,33.783,33.691,33.714,47251.0
2020-04-27 10:50:00,43.98,44.02,43.9,43.91,59279.0,33.714,33.7446,33.6526,33.6603,59279.0
2020-04-27 10:55:00,43.9,43.99,43.87,43.91,38098.0,33.6526,33.7216,33.6296,33.6603,38098.0
2020-04-27 11:00:00,43.91,43.92,43.84,43.86,40279.0,33.6603,33.668,33.6067,33.622,40279.0
2020-04-27 11:05:00,43.87,43.89,43.83,43.88,22237.0,33.6296,33.645,33.599,33.6373,22237.0
2020-04-27 11:10:00,43.88,43.98,43.87,43.88,35131.0,33.6373,33.714,33.6296,33.6373,35131.0
2020-04-27 11:15:00,43.88,43.99,43.86,43.97,28736.0,33.6373,33.7216,33.622,33.7063,28736.0
2020-04-27 11:20:00,43.98,44.0,43.93,43.94,30352.0,33.714,33.7293,33.6756,33.6833,30352.0
2020-04-27 11:25:00,43.94,44.03,43.93,44.0,39619.0,33.6833,33.7523,33.6756,33.7293,39619.0
2020-04-27 11:30:00,44.0,44.0,43.81,43.85,26083.0,33.7293,33.7293,33.5837,33.6143,26083.0
2020-04-27 11:35:00,43.85,43.92,43.84,43.88,27069.0,33.6143,33.668,33.6067,33.6373,27069.0
2020-04-27 11:40:00,43.87,43.97,43.85,43.96,36315.0,33.6296,33.7063,33.6143,33.6986,36315.0
2020-04-27 11:45:00,43.95,43.96,43.89,43.89,24891.0,33.691,33.6986,33.645,33.645,24891.0
2020-04-27 11:50:00,43.9,43.93,43.85,43.9,41348.0,33.6526,33.6756,33.6143,33.6526,41348.0
2020-04-27 11:55:00,43.9,44.02,43.89,44.01,54663.0,33.6526,33.7446,33.645,33.737,54663.0
2020-04-27 12:00:00,44.0,44.05,43.92,44.02,39792.0,33.7293,33.7676,33.668,33.7446,39792.0
2020-04-27 12:05:00,44.02,44.03,43.83,43.91,46567.0,33.7446,33.7523,33.599,33.6603,46567.0
2020-04-27 12:10:00,43.91,43.93,43.84,43.87,33136.0,33.6603,33.6756,33.6067,33.6296,33136.0
2020-04-27 12:15:00,43.87,43.94,43.8,43.82,31642.0,33.6296,33.6833,33.576,33.5913,31642.0
2020-04-27 12:20:00,43.83,43.86,43.81,43.84,23899.0,33.599,33.622,33.5837,33.6067,23899.0
2020-04-27 12:25:00,43.84,43.86,43.8,43.83,120041.0,33.6067,33.622,33.576,33.599,120041.0
2020-04-27 12:30:00,43.83,43.89,43.82,43.84,78891.0,33.599,33.645,33.5913,33.6067,78891.0
2020-04-27 12:35:00,43.85,43.96,43.84,43.89,452861.0,33.6143,33.6986,33.6067,33.645,452861.0
2020-04-27 12:40:00,43.91,43.91,43.81,43.84,34961.0,33.6603,33.6603,33.5837,33.6067,34961.0
2020-04-27 12:45:00,43.84,43.84,43.7,43.72,53024.0,33.6067,33.6067,33.4993,33.5147,53024.0
2020-04-27 12:50:00,43.73,43.77,43.69,43.75,43672.0,33.5223,33.553,33.4917,33.5377,43672.0
2020-04-27 12:55:00,43.74,43.81,43.72,43.8,27854.0,33.53,33.5837,33.5147,33.576,27854.0
2020-04-27 13:00:00,43.8,43.88,43.7,43.83,78718.0,33.576,33.6373,33.4993,33.599,78718.0
2020-04-27 13:05:00,43.84,43.87,43.76,43.83,65019.0,33.6067,33.6296,33.5453,33.599,65019.0
2020-04-27 13:10:00,43.83,44.12,43.82,44.12,285058.0,33.599,33.8213,33.5913,33.8213,285058.0
2020-04-27 13:15:00,44.11,44.14,44.03,44.05,62588.0,33.8136,33.8366,33.7523,33.7676,62588.0
2020-04-27 13:20:00,44.04,44.06,43.98,43.98,39156.0,33.76,33.7753,33.714,33.714,39156.0
2020-04-27 13:25:00,43.99,44.09,43.96,44.08,33924.0,33.7216,33.7983,33.6986,33.7906,33924.0
2020-04-27 13:30:00,44.07,44.12,44.04,44.08,54077.0,33.783,33.8213,33.76,33.7906,54077.0
2020-04-27 13:35:00,44.08,44.08,44.01,44.05,43334.0,33.7906,33.7906,33.737,33.7676,43334.0
2020-04-27 13:40:00,44.06,44.07,44.0,44.04,29118.0,33.7753,33.783,33.7293,33.76,29118.0
2020-04-27 13:45:00,44.04,44.06,43.98,44.01,68821.0,33.76,33.7753,33.714,33.737,68821.0
2020-04-27 13:50:00,43.99,44.04,43.99,44.0,19734.0,33.7216,33.76,33.7216,33.7293,19734.0
2020-04-27 13:55:00,44.01,44.03,43.96,43.97,26321.0,33.737,33.7523,33.6986,33.7063,26321.0
2020-04-27 14:00:00,43.97,44.11,43.97,44.09,41222.0,33.7063,33.8136,33.7063,33.7983,41222.0
2020-04-27 14:05:00,44.08,44.08,44.02,44.06,21190.0,33.7906,33.7906,33.7446,33.7753,21190.0
2020-04-27 14:10:00,44.05,44.11,44.05,44.08,29071.0,33.7676,33.8136,33.7676,33.7906,29071.0
2020-04-27 14:15:00,44.08,44.12,44.06,44.08,55727.0,33.7906,33.8213,33.7753,33.7906,55727.0
2020-04-27 14:20:00,44.08,44.19,44.08,44.15,47370.0,33.7906,33.875,33.7906,33.8443,47370.0
2020-04-27 14:25:00,44.14,44.23,44.13,44.21,78866.0,33.8366,33.9056,33.829,33.8903,78866.0
2020-04-27 14:30:00,44.21,44.3,44.18,44.29,57950.0,33.8903,33.9593,33.8673,33.9516,57950.0
2020-04-27 14:35:00,44.29,44.44,44.28,44.42,91997.0,33.9516,34.0666,33.9439,34.0513,91997.0
2020-04-27 14:40:00,44.42,44.53,44.38,44.38,187562.0,34.0513,34.1356,34.0206,34.0206,187562.0
2020-04-27 14:45:00,44.36,44.45,44.33,44.45,45477.0,34.0053,34.0743,33.9823,34.0743,45477.0
2020-04-27 14:50:00,44.44,44.46,44.38,44.44,40569.0,34.0666,34.0819,34.0206,34.0666,40569.0
2020-04-27 14:55:00,44.45,44.45,44.36,44.37,29473.0,34.0743,34.0743,34.0053,34.0129,29473.0
2020-04-27 15:00:00,44.38,44.45,44.31,44.44,134382.0,34.0206,34.0743,33.9669,34.0666,134382.0
2020-04-27 15:05:00,44.45,44.46,44.27,44.35,62573.0,34.0743,34.0819,33.9363,33.9976,62573.0
2020-04-27 15:10:00,44.36,44.48,44.35,44.43,34111.0,34.0053,34.0973,33.9976,34.0589,34111.0
2020-04-27 15:15:00,44.43,44.43,44.32,44.4,33256.0,34.0589,34.0589,33.9746,34.0359,33256.0
2020-04-27 15:20:00,44.4,44.54,44.37,44.49,51692.0,34.0359,34.1433,34.0129,34.1049,51692.0
2020-04-27 15:25:00,44.5,44.5,44.4,44.43,33676.0,34.1126,34.1126,34.0359,34.0589,33676.0
2020-04-27 15:30:00,44.44,44.5,44.41,44.44,69099.0,34.0666,34.1126,34.0436,34.0666,69099.0
2020-04-27 15:35:00,44.45,44.5,44.44,44.48,37338.0,34.0743,34.1126,34.0666,34.0973,37338.0
2020-04-27 15:40:00,44.48,44.52,44.47,44.52,40834.0,34.0973,34.1279,34.0896,34.1279,40834.0
2020-04-27 15:45:00,44.51,44.52,44.41,44.46,63505.0,34.1203,34.1279,34.0436,34.0819,63505.0
2020-04-27 15:50:00,44.46,44.5,44.26,44.36,182697.0,34.0819,34.1126,33.9286,34.0053,182697.0
2020-04-27 15:55:00,44.36,44.46,44.28,44.43,351726.0,34.0053,34.0819,33.9439,34.0589,351726.0
2020-04-28 09:30:00,45.27,45.64,45.14,45.32,226870.0,34.7029,34.9865,34.6032,34.7412,226870.0
2020-04-28 09:35:00,45.33,45.41,45.07,45.09,96210.0,34.7488,34.8102,34.5495,34.5649,96210.0
2020-04-28 09:40:00,45.1,45.14,45.04,45.05,117985.0,34.5725,34.6032,34.5265,34.5342,117985.0
2020-04-28 09:45:00,45.06,45.25,45.05,45.23,66634.0,34.5419,34.6875,34.5342,34.6722,66634.0
2020-04-28 09:50:00,45.25,45.28,45.14,45.2,91347.0,34.6875,34.7105,34.6032,34.6492,91347.0
2020-04-28 09:55:00,45.19,45.19,45.04,45.06,90652.0,34.6415,34.6415,34.5265,34.5419,90652.0
2020-04-28 10:00:00,45.05,45.15,44.85,45.15,119546.0,34.5342,34.6109,34.3809,34.6109,119546.0
2020-04-28 10:05:00,45.16,45.34,45.15,45.3,126133.0,34.6185,34.7565,34.6109,34.7259,126133.0
2020-04-28 10:10:00,45.31,45.33,45.15,45.16,64928.0,34.7335,34.7488,34.6109,34.6185,64928.0
2020-04-28 10:15:00,45.16,45.34,45.16,45.29,57040.0,34.6185,34.7565,34.6185,34.7182,57040.0
2020-04-28 10:20:00,45.29,45.29,45.13,45.18,51384.0,34.7182,34.7182,34.5955,34.6339,51384.0
2020-04-28 10:25:00,45.17,45.34,45.13,45.33,79508.0,34.6262,34.7565,34.5955,34.7488,79508.0
2020-04-28 10:30:00,45.33,45.35,45.09,45.09,76156.0,34.7488,34.7642,34.5649,34.5649,76156.0
2020-04-28 10:35:00,45.09,45.11,44.93,44.94,63773.0,34.5649,34.5802,34.4422,34.4499,63773.0
2020-04-28 10:40:00,44.94,44.97,44.6,44.61,71025.0,34.4499,34.4729,34.1892,34.1969,71025.0
2020-04-28 10:45:00,44.62,44.62,44.44,44.59,108405.0,34.2046,34.2046,34.0666,34.1816,108405.0
2020-04-28 10:50:00,44.58,44.58,44.27,44.28,83718.0,34.1739,34.1739,33.9363,33.9439,83718.0
2020-04-28 10:55:00,44.27,44.27,44.08,44.1,76252.0,33.9363,33.9363,33.7906,33.806,76252.0
2020-04-28 11:00:00,44.1,44.27,44.01,44.16,96672.0,33.806,33.9363,33.737,33.852,96672.0
2020-04-28 11:05:00,44.16,44.32,44.04,44.3,55717.0,33.852,33.9746,33.76,33.9593,55717.0
2020-04-28 11:10:00,44.3,44.4,44.25,44.38,50465.0,33.9593,34.0359,33.9209,34.0206,50465.0
2020-04-28 11:15:00,44.39,44.42,44.26,44.41,62528.0,34.0283,34.0513,33.9286,34.0436,62528.0
2020-04-28 11:20:00,44.41,44.47,44.32,44.38,45375.0,34.0436,34.0896,33.9746,34.0206,45375.0
2020-04-28 11:25:00,44.39,44.57,44.39,44.54,46492.0,34.0283,34.1663,34.0283,34.1433,46492.0
2020-04-28 11:30:00,44.53,44.74,44.5,44.74,43753.0,34.1356,34.2966,34.1126,34.2966,43753.0
2020-04-28 11:35:00,44.74,44.85,44.69,44.82,42274.0,34.2966,34.3809,34.2582,34.3579,42274.0
2020-04-28 11:40:00,44.83,44.83,44.69,44.73,43172.0,34.3656,34.3656,34.2582,34.2889,43172.0
2020-04-28 11:45:00,44.74,44.79,44.63,44.64,46255.0,34.2966,34.3349,34.2122,34.2199,46255.0
2020-04-28 11:50:00,44.65,44.82,44.59,44.8,42213.0,34.2276,34.3579,34.1816,34.3426,42213.0
2020-04-28 11:55:00,44.79,44.88,44.73,44.83,27804.0,34.3349,34.4039,34.2889,34.3656,27804.0
2020-04-28 12:00:00,44.84,44.88,44.79,44.8,34038.0,34.3732,34.4039,34.3349,34.3426,34038.0
2020-04-28 12:05:00,44.8,44.92,44.79,44.88,44693.0,34.3426,34.4346,34.3349,34.4039,44693.0
2020-04-28 12:10:00,44.89,44.99,44.89,44.96,41004.0,34.4116,34.4882,34.4116,34.4652,41004.0
2020-04-28 12:15:00,44.96,44.96,44.73,44.77,54281.0,34.4652,34.4652,34.2889,34.3196,54281.0
2020-04-28 12:20:00,44.79,44.9,44.78,44.87,35029.0,34.3349,34.4192,34.3272,34.3962,35029.0
2020-04-28 12:25:00,44.88,44.99,44.86,44.93,29428.0,34.4039,34.4882,34.3886,34.4422,29428.0
2020-04-28 12:30:00,44.93,45.01,44.9,45.0,26958.0,34.4422,34.5035,34.4192,34.4959,26958.0
2020-04-28 12:35:00,45.0,45.05,44.95,45.03,31062.0,34.4959,34.5342,34.4575,34.5189,31062.0
2020-04-28 12:40:00,45.02,45.07,45.01,45.03,27965.0,34.5112,34.5495,34.5035,34.5189,27965.0
2020-04-28 12:45:00,45.03,45.04,44.89,45.04,29024.0,34.5189,34.5265,34.4116,34.5265,29024.0
2020-04-28 12:50:00,45.03,45.05,44.94,44.94,23222.0,34.5189,34.5342,34.4499,34.4499,23222.0
2020-04-28 12:55:00,44.94,45.08,44.93,44.95,55859.0,34.4499,34.5572,34.4422,34.4575,55859.0
2020-04-28 13:00:00,44.96,44.98,44.89,44.98,39855.0,34.4652,34.4805,34.4116,34.4805,39855.0
2020-04-28 13:05:00,44.98,45.0,44.93,44.96,23233.0,34.4805,34.4959,34.4422,34.4652,23233.0
2020-04-28 13:10:00,44.95,45.0,44.93,44.93,25863.0,34.4575,34.4959,34.4422,34.4422,25863.0
2020-04-28 13:15:00,44.93,44.97,44.9,44.9,22599.0,34.4422,34.4729,34.4192,34.4192,22599.0
2020-04-28 13:20:00,44.91,44.98,44.83,44.95,23781.0,34.4269,34.4805,34.3656,34.4575,23781.0
2020-04-28 13:25:00,44.95,45.05,44.92,45.0,26902.0,34.4575,34.5342,34.4346,34.4959,26902.0
2020-04-28 13:30:00,44.99,45.06,44.95,45.03,32896.0,34.4882,34.5419,34.4575,34.5189,32896.0
2020-04-28 13:35:00,45.03,45.09,45.03,45.03,25573.0,34.5189,34.5649,34.5189,34.5189,25573.0
2020-04-28 13:40:00,45.01,45.09,44.98,45.09,27214.0,34.5035,34.5649,34.4805,34.5649,27214.0
2020-04-28 13:45:00,45.08,45.12,45.07,45.08,22967.0,34.5572,34.5879,34.5495,34.5572,22967.0
2020-04-28 13:50:00,45.08,45.18,45.06,45.1,34978.0,34.5572,34.6339,34.5419,34.5725,34978.0
2020-04-28 13:55:00,45.11,45.11,44.99,44.99,17918.0,34.5802,34.5802,34.4882,34.4882,17918.0
2020-04-28 14:00:00,45.0,45.13,44.97,45.12,23269.0,34.4959,34.5955,34.4729,34.5879,23269.0
2020-04-28 14:05:00,45.12,45.12,45.04,45.1,29554.0,34.5879,34.5879,34.5265,34.5725,29554.0
2020-04-28 14:10:00,45.11,45.16,45.1,45.11,28062.0,34.5802,34.6185,34.5725,34.5802,28062.0
2020-04-28 14:15:00,45.11,45.15,45.07,45.1,27026.0,34.5802,34.6109,34.5495,34.5725,27026.0
2020-04-28 14:20:00,45.11,45.16,45.08,45.15,21680.0,34.5802,34.6185,34.5572,34.6109,21680.0
2020-04-28 14:25:00,45.16,45.23,45.15,45.2,17897.0,34.6185,34.6722,34.6109,34.6492,17897.0
2020-04-28 14:30:00,45.2,45.26,45.19,45.22,36001.0,34.6492,34.6952,34.6415,34.6645,36001.0
2020-04-28 14:35:00,45.22,45.23,45.08,45.08,24636.0,34.6645,34.6722,34.5572,34.5572,24636.0
2020-04-28 14:40:00,45.09,45.17,45.08,45.09,22247.0,34.5649,34.6262,34.5572,34.5649,22247.0
2020-04-28 14:45:00,45.09,45.11,45.04,45.09,27338.0,34.5649,34.5802,34.5265,34.5649,27338.0
2020-04-28 14:50:00,45.08,45.11,44.99,44.99,25192.0,34.5572,34.5802,34.4882,34.4882,25192.0
2020-04-28 14:55:00,44.99,44.99,44.89,44.91,22651.0,34.4882,34.4882,34.4116,34.4269,22651.0
2020-04-28 15:00:00,44.92,44.97,44.88,44.88,32434.0,34.4346,34.4729,34.4039,34.4039,32434.0
2020-04-28 15:05:00,44.89,44.9,44.82,44.84,25042.0,34.4116,34.4192,34.3579,34.3732,25042.0
2020-04-28 15:10:00,44.84,44.91,44.79,44.87,37126.0,34.3732,34.4269,34.3349,34.3962,37126.0
2020-04-28 15:15:00,44.87,44.93,44.86,44.9,27331.0,34.3962,34.4422,34.3886,34.4192,27331.0
2020-04-28 15:20:00,44.9,45.01,44.8,44.89,57809.0,34.4192,34.5035,34.3426,34.4116,57809.0
2020-04-28 15:25:00,44.9,44.94,44.87,44.89,35884.0,34.4192,34.4499,34.3962,34.4116,35884.0
2020-04-28 15:30:00,44.88,44.95,44.85,44.86,40043.0,34.4039,34.4575,34.3809,34.3886,40043.0
2020-04-28 15:35:00,44.86,44.92,44.81,44.91,45709.0,34.3886,34.4346,34.3502,34.4269,45709.0
2020-04-28 15:40:00,44.92,44.98,44.86,44.87,73586.0,34.4346,34.4805,34.3886,34.3962,73586.0
2020-04-28 15:45:00,44.87,44.88,44.75,44.75,57593.0,34.3962,34.4039,34.3042,34.3042,57593.0
2020-04-28 15:50:00,44.76,44.77,44.49,44.52,137764.0,34.3119,34.3196,34.1049,34.1279,137764.0
2020-04-28 15:55:00,44.52,44.69,44.5,44.67,263273.0,34.1279,34.2582,34.1126,34.2429,263273.0
2020-04-29 09:30:00,45.05,45.05,44.5,44.53,144190.0,34.5342,34.5342,34.1126,34.1356,144190.0
2020-04-29 09:35:00,44.52,44.59,44.17,44.42,81391.0,34.1279,34.1816,33.8596,34.0513,81391.0
2020-04-29 09:40:00,44.44,44.74,44.42,44.64,81728.0,34.0666,34.2966,34.0513,34.2199,81728.0
2020-04-29 09:45:00,44.67,44.73,44.56,44.68,32489.0,34.2429,34.2889,34.1586,34.2506,32489.0
2020-04-29 09:50:00,44.69,44.82,44.64,44.8,35206.0,34.2582,34.3579,34.2199,34.3426,35206.0
2020-04-29 09:55:00,44.81,44.89,44.68,44.73,42088.0,34.3502,34.4116,34.2506,34.2889,42088.0
2020-04-29 10:00:00,44.73,44.86,44.66,44.84,36312.0,34.2889,34.3886,34.2352,34.3732,36312.0
2020-04-29 10:05:00,44.84,44.94,44.72,44.75,33196.0,34.3732,34.4499,34.2812,34.3042,33196.0
2020-04-29 10:10:00,44.76,44.86,44.71,44.73,40110.0,34.3119,34.3886,34.2736,34.2889,40110.0
2020-04-29 10:15:00,44.74,44.92,44.74,44.85,47626.0,34.2966,34.4346,34.2966,34.3809,47626.0
2020-04-29 10:20:00,44.85,44.9,44.8,44.83,59948.0,34.3809,34.4192,34.3426,34.3656,59948.0
2020-04-29 10:25:00,44.83,44.83,44.69,44.73,62611.0,34.3656,34.3656,34.2582,34.2889,62611.0
2020-04-29 10:30:00,44.74,44.81,44.69,44.72,49286.0,34.2966,34.3502,34.2582,34.2812,49286.0
2020-04-29 10:35:00,44.72,44.78,44.67,44.76,20349.0,34.2812,34.3272,34.2429,34.3119,20349.0
2020-04-29 10:40:00,44.77,44.85,44.74,44.85,27641.0,34.3196,34.3809,34.2966,34.3809,27641.0
2020-04-29 10:45:00,44.86,44.93,44.83,44.93,37562.0,34.3886,34.4422,34.3656,34.4422,37562.0
2020-04-29 10:50:00,44.93,45.05,44.92,44.97,49132.0,34.4422,34.5342,34.4346,34.4729,49132.0
2020-04-29 10:55:00,44.97,45.02,44.96,44.97,31194.0,34.4729,34.5112,34.4652,34.4729,31194.0
2020-04-29 11:00:00,44.96,45.03,44.82,44.86,40036.0,34.4652,34.5189,34.3579,34.3886,40036.0
2020-04-29 11:05:00,44.85,44.95,44.85,44.93,26730.0,34.3809,34.4575,34.3809,34.4422,26730.0
2020-04-29 11:10:00,44.94,45.0,44.93,44.97,25004.0,34.4499,34.4959,34.4422,34.4729,25004.0
2020-04-29 11:15:00,44.96,45.05,44.95,45.05,28513.0,34.4652,34.5342,34.4575,34.5342,28513.0
2020-04-29 11:20:00,45.05,45.12,44.97,45.02,52954.0,34.5342,34.5879,34.4729,34.5112,52954.0
2020-04-29 11:25:00,45.02,45.02,44.94,44.98,25699.0,34.5112,34.5112,34.4499,34.4805,25699.0
2020-04-29 11:30:00,44.98,45.04,44.96,45.04,35807.0,34.4805,34.5265,34.4652,34.5265,35807.0
2020-04-29 11:35:00,45.05,45.15,45.03,45.11,35758.0,34.5342,34.6109,34.5189,34.5802,35758.0
2020-04-29 11:40:00,45.12,45.15,45.08,45.1,27432.0,34.5879,34.6109,34.5572,34.5725,27432.0
2020-04-29 11:45:00,45.1,45.17,45.07,45.17,39046.0,34.5725,34.6262,34.5495,34.6262,39046.0
2020-04-29 11:50:00,45.19,45.27,45.15,45.24,53234.0,34.6415,34.7029,34.6109,34.6799,53234.0
2020-04-29 11:55:00,45.23,45.27,45.21,45.22,23501.0,34.6722,34.7029,34.6569,34.6645,23501.0
2020-04-29 12:00:00,45.22,45.23,45.14,45.21,21016.0,34.6645,34.6722,34.6032,34.6569,21016.0
2020-04-29 12:05:00,45.21,45.29,45.2,45.26,23937.0,34.6569,34.7182,34.6492,34.6952,23937.0
2020-04-29 12:10:00,45.25,45.25,45.19,45.22,19614.0,34.6875,34.6875,34.6415,34.6645,19614.0
2020-04-29 12:15:00,45.21,45.32,45.18,45.19,46927.0,34.6569,34.7412,34.6339,34.6415,46927.0
2020-04-29 12:20:00,45.19,45.3,45.19,45.2,52708.0,34.6415,34.7259,34.6415,34.6492,52708.0
2020-04-29 12:25:00,45.18,45.22,45.15,45.2,33370.0,34.6339,34.6645,34.6109,34.6492,33370.0
2020-04-29 12:30:00,45.2,45.25,45.2,45.23,27381.0,34.6492,34.6875,34.6492,34.6722,27381.0
2020-04-29 12:35:00,45.23,45.36,45.22,45.36,25220.0,34.6722,34.7718,34.6645,34.7718,25220.0
2020-04-29 12:40:00,45.36,45.37,45.25,45.27,27966.0,34.7718,34.7795,34.6875,34.7029,27966.0
2020-04-29 12:45:00,45.27,45.3,45.23,45.28,32793.0,34.7029,34.7259,34.6722,34.7105,32793.0
2020-04-29 12:50:00,45.28,45.41,45.28,45.41,32106.0,34.7105,34.8102,34.7105,34.8102,32106.0
2020-04-29 12:55:00,45.4,45.5,45.39,45.45,34777.0,34.8025,34.8792,34.7948,34.8408,34777.0
2020-04-29 13:00:00,45.44,45.5,45.44,45.46,22454.0,34.8332,34.8792,34.8332,34.8485,22454.0
2020-04-29 13:05:00,45.46,45.58,45.45,45.56,38084.0,34.8485,34.9405,34.8408,34.9252,38084.0
2020-04-29 13:10:00,45.57,45.57,45.45,45.47,24082.0,34.9328,34.9328,34.8408,34.8562,24082.0
2020-04-29 13:15:00,45.46,45.46,45.37,45.39,20611.0,34.8485,34.8485,34.7795,34.7948,20611.0
2020-04-29 13:20:00,45.38,45.46,45.38,45.44,30789.0,34.7872,34.8485,34.7872,34.8332,30789.0
2020-04-29 13:25:00,45.43,45.49,45.42,45.45,30171.0,34.8255,34.8715,34.8178,34.8408,30171.0
2020-04-29 13:30:00,45.46,45.48,45.37,45.37,36184.0,34.8485,34.8638,34.7795,34.7795,36184.0
2020-04-29 13:35:00,45.35,45.41,45.29,45.39,25759.0,34.7642,34.8102,34.7182,34.7948,25759.0
2020-04-29 13:40:00,45.41,45.5,45.41,45.49,38303.0,34.8102,34.8792,34.8102,34.8715,38303.0
2020-04-29 13:45:00,45.49,45.58,45.49,45.55,37418.0,34.8715,34.9405,34.8715,34.9175,37418.0
2020-04-29 13:50:00,45.56,45.6,45.53,45.54,29334.0,34.9252,34.9558,34.9022,34.9098,29334.0
2020-04-29 13:55:00,45.54,45.55,45.41,45.41,31001.0,34.9098,34.9175,34.8102,34.8102,31001.0
2020-04-29 14:00:00,45.5,45.5,45.27,45.34,28189.0,34.8792,34.8792,34.7029,34.7565,28189.0
2020-04-29 14:05:00,45.33,45.34,45.28,45.3,21175.0,34.7488,34.7565,34.7105,34.7259,21175.0
2020-04-29 14:10:00,45.31,45.41,45.26,45.41,29400.0,34.7335,34.8102,34.6952,34.8102,29400.0
2020-04-29 14:15:00,45.43,45.52,45.39,45.4,32614.0,34.8255,34.8945,34.7948,34.8025,32614.0
2020-04-29 14:20:00,45.41,45.44,45.35,45.37,20201.0,34.8102,34.8332,34.7642,34.7795,20201.0
2020-04-29 14:25:00,45.37,45.45,45.33,45.36,28497.0,34.7795,34.8408,34.7488,34.7718,28497.0
2020-04-29 14:30:00,45.37,45.44,45.32,45.38,29068.0,34.7795,34.8332,34.7412,34.7872,29068.0
2020-04-29 14:35:00,45.37,45.43,45.33,45.38,36769.0,34.7795,34.8255,34.7488,34.7872,36769.0
2020-04-29 14:40:00,45.39,45.49,45.37,45.49,20103.0,34.7948,34.8715,34.7795,34.8715,20103.0
2020-04-29 14:45:00,45.49,45.53,45.42,45.46,30930.0,34.8715,34.9022,34.8178,34.8485,30930.0
2020-04-29 14:50:00,45.46,45.49,45.32,45.34,26949.0,34.8485,34.8715,34.7412,34.7565,26949.0
2020-04-29 14:55:00,45.35,45.48,45.33,45.48,26765.0,34.7642,34.8638,34.7488,34.8638,26765.0
2020-04-29 15:00:00,45.48,45.55,45.44,45.55,27214.0,34.8638,34.9175,34.8332,34.9175,27214.0
2020-04-29 15:05:00,45.54,45.57,45.51,45.54,28231.0,34.9098,34.9328,34.8868,34.9098,28231.0
2020-04-29 15:10:00,45.54,45.54,45.48,45.51,25488.0,34.9098,34.9098,34.8638,34.8868,25488.0
2020-04-29 15:15:00,45.5,45.5,45.37,45.4,36747.0,34.8792,34.8792,34.7795,34.8025,36747.0
2020-04-29 15:20:00,45.41,45.45,45.38,45.41,33098.0,34.8102,34.8408,34.7872,34.8102,33098.0
2020-04-29 15:25:00,45.41,45.45,45.37,45.4,33326.0,34.8102,34.8408,34.7795,34.8025,33326.0
2020-04-29 15:30:00,45.4,45.47,45.36,45.47,42737.0,34.8025,34.8562,34.7718,34.8562,42737.0
2020-04-29 15:35:00,45.46,45.48,45.36,45.37,42088.0,34.8485,34.8638,34.7718,34.7795,42088.0
2020-04-29 15:40:00,45.36,45.45,45.34,45.43,48546.0,34.7718,34.8408,34.7565,34.8255,48546.0
2020-04-29 15:45:00,45.42,45.43,45.35,45.39,66239.0,34.8178,34.8255,34.7642,34.7948,66239.0
2020-04-29 15:50:00,45.38,45.45,45.27,45.36,198208.0,34.7872,34.8408,34.7029,34.7718,198208.0
2020-04-29 15:55:00,45.35,45.39,45.26,45.36,338281.0,34.7642,34.7948,34.6952,34.7718,338281.0
2020-04-30 09:30:00,45.09,45.21,44.44,44.5,217293.0,34.5649,34.6569,34.0666,34.1126,217293.0
2020-04-30 09:35:00,44.51,44.59,44.35,44.56,77830.0,34.1203,34.1816,33.9976,34.1586,77830.0
2020-04-30 09:40:00,44.56,44.66,44.35,44.37,73670.0,34.1586,34.2352,33.9976,34.0129,73670.0
2020-04-30 09:45:00,44.36,44.36,44.13,44.29,80412.0,34.0053,34.0053,33.829,33.9516,80412.0
2020-04-30 09:50:00,44.3,44.57,44.25,44.54,102593.0,33.9593,34.1663,33.9209,34.1433,102593.0
2020-04-30 09:55:00,44.55,44.64,44.45,44.47,47494.0,34.1509,34.2199,34.0743,34.0896,47494.0
2020-04-30 10:00:00,44.45,44.64,44.42,44.43,46676.0,34.0743,34.2199,34.0513,34.0589,46676.0
2020-04-30 10:05:00,44.42,44.52,44.32,44.49,37482.0,34.0513,34.1279,33.9746,34.1049,37482.0
2020-04-30 10:10:00,44.49,44.51,44.3,44.36,57041.0,34.1049,34.1203,33.9593,34.0053,57041.0
2020-04-30 10:15:00,44.33,44.33,44.12,44.25,74966.0,33.9823,33.9823,33.8213,33.9209,74966.0
2020-04-30 10:20:00,44.24,44.32,44.1,44.23,108649.0,33.9133,33.9746,33.806,33.9056,108649.0
2020-04-30 10:25:00,44.24,44.35,44.24,44.32,49265.0,33.9133,33.9976,33.9133,33.9746,49265.0
2020-04-30 10:30:00,44.32,44.36,44.1,44.15,100398.0,33.9746,34.0053,33.806,33.8443,100398.0
2020-04-30 10:35:00,44.16,44.33,44.1,44.2,104946.0,33.852,33.9823,33.806,33.8826,104946.0
2020-04-30 10:40:00,44.21,44.32,44.12,44.14,57696.0,33.8903,33.9746,33.8213,33.8366,57696.0
2020-04-30 10:45:00,44.13,44.23,44.08,44.16,58548.0,33.829,33.9056,33.7906,33.852,58548.0
2020-04-30 10:50:00,44.16,44.18,44.07,44.15,41065.0,33.852,33.8673,33.783,33.8443,41065.0
2020-04-30 10:55:00,44.15,44.3,44.11,44.13,67295.0,33.8443,33.9593,33.8136,33.829,67295.0
2020-04-30 11:00:00,44.12,44.19,44.09,44.13,39997.0,33.8213,33.875,33.7983,33.829,39997.0
2020-04-30 11:05:00,44.14,44.16,43.97,44.07,105869.0,33.8366,33.852,33.7063,33.783,105869.0
2020-04-30 11:10:00,44.08,44.2,44.06,44.15,41791.0,33.7906,33.8826,33.7753,33.8443,41791.0
2020-04-30 11:15:00,44.17,44.22,44.1,44.12,40840.0,33.8596,33.8979,33.806,33.8213,40840.0
2020-04-30 11:20:00,44.12,44.14,43.93,44.04,71268.0,33.8213,33.8366,33.6756,33.76,71268.0
2020-04-30 11:25:00,44.02,44.05,43.9,43.93,77613.0,33.7446,33.7676,33.6526,33.6756,77613.0
2020-04-30 11:30:00,43.92,44.01,43.88,43.91,67787.0,33.668,33.737,33.6373,33.6603,67787.0
2020-04-30 11:35:00,43.91,43.95,43.86,43.88,33087.0,33.6603,33.691,33.622,33.6373,33087.0
2020-04-30 11:40:00,43.89,43.93,43.85,43.9,58562.0,33.645,33.6756,33.6143,33.6526,58562.0
2020-04-30 11:45:00,43.91,43.93,43.76,43.78,67002.0,33.6603,33.6756,33.5453,33.5607,67002.0
2020-04-30 11:50:00,43.77,43.83,43.77,43.78,61616.0,33.553,33.599,33.553,33.5607,61616.0
2020-04-30 11:55:00,43.78,43.81,43.69,43.75,53611.0,33.5607,33.5837,33.4917,33.5377,53611.0
2020-04-30 12:00:00,43.75,43.75,43.58,43.68,75153.0,33.5377,33.5377,33.4073,33.484,75153.0
2020-04-30 12:05:00,43.67,43.8,43.63,43.79,33254.0,33.4763,33.576,33.4457,33.5683,33254.0
2020-04-30 12:10:00,43.8,43.88,43.79,43.87,33274.0,33.576,33.6373,33.5683,33.6296,33274.0
2020-04-30 12:15:00,43.86,43.93,43.83,43.86,40097.0,33.622,33.6756,33.599,33.622,40097.0
2020-04-30 12:20:00,43.86,43.88,43.65,43.65,74534.0,33.622,33.6373,33.461,33.461,74534.0
2020-04-30 12:25:00,43.65,43.65,43.51,43.53,88116.0,33.461,33.461,33.3537,33.369,88116.0
2020-04-30 12:30:00,43.53,43.54,43.39,43.41,113074.0,33.369,33.3767,33.2617,33.277,113074.0
2020-04-30 12:35:00,43.41,43.57,43.4,43.54,42236.0,33.277,33.3997,33.2694,33.3767,42236.0
2020-04-30 12:40:00,43.54,43.58,43.48,43.48,64334.0,33.3767,33.4073,33.3307,33.3307,64334.0
2020-04-30 12:45:00,43.48,43.53,43.46,43.51,44867.0,33.3307,33.369,33.3154,33.3537,44867.0
2020-04-30 12:50:00,43.51,43.58,43.5,43.55,38391.0,33.3537,33.4073,33.346,33.3843,38391.0
2020-04-30 12:55:00,43.54,43.69,43.5,43.67,44498.0,33.3767,33.4917,33.346,33.4763,44498.0
2020-04-30 13:00:00,43.69,43.69,43.6,43.61,36741.0,33.4917,33.4917,33.4227,33.4303,36741.0
2020-04-30 13:05:00,43.61,43.74,43.57,43.69,29891.0,33.4303,33.53,33.3997,33.4917,29891.0
2020-04-30 13:10:00,43.68,43.78,43.64,43.76,30213.0,33.484,33.5607,33.4533,33.5453,30213.0
2020-04-30 13:15:00,43.76,43.86,43.74,43.83,28175.0,33.5453,33.622,33.53,33.599,28175.0
2020-04-30 13:20:00,43.83,43.85,43.74,43.8,29694.0,33.599,33.6143,33.53,33.576,29694.0
2020-04-30 13:25:00,43.79,43.8,43.7,43.7,21867.0,33.5683,33.576,33.4993,33.4993,21867.0
2020-04-30 13:30:00,43.7,43.7,43.62,43.64,34664.0,33.4993,33.4993,33.438,33.4533,34664.0
2020-04-30 13:35:00,43.65,43.71,43.61,43.65,29869.0,33.461,33.507,33.4303,33.461,29869.0
2020-04-30 13:40:00,43.64,43.64,43.58,43.61,24406.0,33.4533,33.4533,33.4073,33.4303,24406.0
2020-04-30 13:45:00,43.61,43.63,43.57,43.59,22295.0,33.4303,33.4457,33.3997,33.415,22295.0
2020-04-30 13:50:00,43.59,43.64,43.55,43.59,33263.0,33.415,33.4533,33.3843,33.415,33263.0
2020-04-30 13:55:00,43.59,43.62,43.56,43.6,24032.0,33.415,33.438,33.392,33.4227,24032.0
2020-04-30 14:00:00,43.59,43.68,43.56,43.65,38759.0,33.415,33.484,33.392,33.461,38759.0
2020-04-30 14:05:00,43.64,43.66,43.6,43.61,31028.0,33.4533,33.4687,33.4227,33.4303,31028.0
2020-04-30 14:10:00,43.61,43.65,43.59,43.63,26168.0,33.4303,33.461,33.415,33.4457,26168.0
2020-04-30 14:15:00,43.62,43.62,43.51,43.51,25960.0,33.438,33.438,33.3537,33.3537,25960.0
2020-04-30 14:20:00,43.51,43.54,43.5,43.51,37339.0,33.3537,33.3767,33.346,33.3537,37339.0
2020-04-30 14:25:00,43.5,43.51,43.44,43.45,61827.0,33.346,33.3537,33.3,33.3077,61827.0
2020-04-30 14:30:00,43.46,43.63,43.45,43.5,110890.0,33.3154,33.4457,33.3077,33.346,110890.0
2020-04-30 14:35:00,43.5,43.5,43.39,43.46,42989.0,33.346,33.346,33.2617,33.3154,42989.0
2020-04-30 14:40:00,43.46,43.52,43.44,43.52,38295.0,33.3154,33.3613,33.3,33.3613,38295.0
2020-04-30 14:45:00,43.52,43.57,43.5,43.57,29233.0,33.3613,33.3997,33.346,33.3997,29233.0
2020-04-30 14:50:00,43.57,43.59,43.53,43.54,36732.0,33.3997,33.415,33.369,33.3767,36732.0
2020-04-30 14:55:00,43.54,43.56,43.45,43.54,35626.0,33.3767,33.392,33.3077,33.3767,35626.0
2020-04-30 15:00:00,43.54,43.59,43.46,43.47,28054.0,33.3767,33.415,33.3154,33.323,28054.0
2020-04-30 15:05:00,43.47,43.58,43.47,43.52,39355.0,33.323,33.4073,33.323,33.3613,39355.0
2020-04-30 15:10:00,43.52,43.53,43.46,43.5,41614.0,33.3613,33.369,33.3154,33.346,41614.0
2020-04-30 15:15:00,43.51,43.62,43.51,43.54,51878.0,33.3537,33.438,33.3537,33.3767,51878.0
2020-04-30 15:20:00,43.53,43.55,43.47,43.51,43546.0,33.369,33.3843,33.323,33.3537,43546.0
2020-04-30 15:25:00,43.51,43.53,43.45,43.48,32970.0,33.3537,33.369,33.3077,33.3307,32970.0
2020-04-30 15:30:00,43.49,43.51,43.45,43.46,55921.0,33.3383,33.3537,33.3077,33.3154,55921.0
2020-04-30 15:35:00,43.47,43.49,43.4,43.41,64719.0,33.323,33.3383,33.2694,33.277,64719.0
2020-04-30 15:40:00,43.41,43.42,43.33,43.38,88769.0,33.277,33.2847,33.2157,33.254,88769.0
2020-04-30 15:45:00,43.38,43.39,43.26,43.27,85981.0,33.254,33.2617,33.162,33.1697,85981.0
2020-04-30 15:50:00,43.27,43.32,43.22,43.3,221195.0,33.1697,33.208,33.1314,33.1927,221195.0
2020-04-30 15:55:00,43.3,43.35,43.26,43.29,348845.0,33.1927,33.231,33.162,33.185,348845.0
2020-05-01 09:30:00,42.79,42.85,42.42,42.44,218867.0,32.8017,32.8477,32.5181,32.5334,218867.0
2020-05-01 09:35:00,42.45,42.46,42.12,42.16,182301.0,32.5411,32.5488,32.2881,32.3188,182301.0
2020-05-01 09:40:00,42.16,42.67,42.07,42.66,152473.0,32.3188,32.7098,32.2498,32.7021,152473.0
2020-05-01 09:45:00,42.63,43.02,42.61,42.95,92482.0,32.6791,32.9781,32.6638,32.9244,92482.0
2020-05-01 09:50:00,42.94,43.1,42.87,42.88,58963.0,32.9167,33.0394,32.8631,32.8707,58963.0
2020-05-01 09:55:00,42.89,42.92,42.52,42.53,166370.0,32.8784,32.9014,32.5948,32.6024,166370.0
2020-05-01 10:00:00,42.53,42.69,42.42,42.53,144180.0,32.6024,32.7251,32.5181,32.6024,144180.0
2020-05-01 10:05:00,42.53,42.73,42.48,42.73,53622.0,32.6024,32.7558,32.5641,32.7558,53622.0
2020-05-01 10:10:00,42.72,42.84,42.63,42.8,48750.0,32.7481,32.8401,32.6791,32.8094,48750.0
2020-05-01 10:15:00,42.8,42.97,42.79,42.83,80466.0,32.8094,32.9397,32.8017,32.8324,80466.0
2020-05-01 10:20:00,42.81,42.81,42.67,42.77,31945.0,32.8171,32.8171,32.7098,32.7864,31945.0
2020-05-01 10:25:00,42.77,42.89,42.76,42.84,37479.0,32.7864,32.8784,32.7788,32.8401,37479.0
2020-05-01 10:30:00,42.85,42.9,42.75,42.89,29794.0,32.8477,32.8861,32.7711,32.8784,29794.0
2020-05-01 10:35:00,42.88,42.96,42.88,42.92,34108.0,32.8707,32.9321,32.8707,32.9014,34108.0
2020-05-01 10:40:00,42.91,43.04,42.89,43.03,27173.0,32.8937,32.9934,32.8784,32.9857,27173.0
2020-05-01 10:45:00,43.04,43.05,42.95,43.02,36740.0,32.9934,33.0011,32.9244,32.9781,36740.0
2020-05-01 10:50:00,43.03,43.05,42.97,42.98,31475.0,32.9857,33.0011,32.9397,32.9474,31475.0
2020-05-01 10:55:00,42.98,42.98,42.85,42.87,27891.0,32.9474,32.9474,32.8477,32.8631,27891.0
2020-05-01 11:00:00,42.86,42.87,42.75,42.81,36247.0,32.8554,32.8631,32.7711,32.8171,36247.0
2020-05-01 11:05:00,42.79,42.82,42.76,42.82,32153.0,32.8017,32.8247,32.7788,32.8247,32153.0
2020-05-01 11:10:00,42.82,42.85,42.76,42.76,28264.0,32.8247,32.8477,32.7788,32.7788,28264.0
2020-05-01 11:15:00,42.76,42.76,42.61,42.7,100315.0,32.7788,32.7788,32.6638,32.7328,100315.0
2020-05-01 11:20:00,42.7,42.7,42.46,42.46,62714.0,32.7328,32.7328,32.5488,32.5488,62714.0
2020-05-01 11:25:00,42.46,42.48,42.25,42.32,150116.0,32.5488,32.5641,32.3878,32.4415,150116.0
2020-05-01 11:30:00,42.33,42.38,42.27,42.34,40348.0,32.4491,32.4875,32.4031,32.4568,40348.0
2020-05-01 11:35:00,42.34,42.47,42.33,42.43,29709.0,32.4568,32.5564,32.4491,32.5258,29709.0
2020-05-01 11:40:00,42.44,42.44,42.26,42.3,55631.0,32.5334,32.5334,32.3955,32.4261,55631.0
2020-05-01 11:45:00,42.29,42.29,42.1,42.15,155203.0,32.4185,32.4185,32.2728,32.3111,155203.0
2020-05-01 11:50:00,42.15,42.2,42.09,42.13,67996.0,32.3111,32.3495,32.2651,32.2958,67996.0
2020-05-01 11:55:00,42.13,42.17,42.02,42.03,85994.0,32.2958,32.3265,32.2115,32.2192,85994.0
2020-05-01 12:00:00,42.04,42.1,42.0,42.1,56797.0,32.2268,32.2728,32.1962,32.2728,56797.0
2020-05-01 12:05:00,42.09,42.15,42.04,42.07,39644.0,32.2651,32.3111,32.2268,32.2498,39644.0
2020-05-01 12:10:00,42.08,42.22,42.08,42.12,48466.0,32.2575,32.3648,32.2575,32.2881,48466.0
2020-05-01 12:15:00,42.12,42.12,42.05,42.05,35396.0,32.2881,32.2881,32.2345,32.2345,35396.0
2020-05-01 12:20:00,42.06,42.16,42.06,42.11,51471.0,32.2421,32.3188,32.2421,32.2805,51471.0
2020-05-01 12:25:00,42.11,42.2,42.09,42.15,43266.0,32.2805,32.3495,32.2651,32.3111,43266.0
2020-05-01 12:30:00,42.15,42.19,42.07,42.19,43250.0,32.3111,32.3418,32.2498,32.3418,43250.0
2020-05-01 12:35:00,42.19,42.2,42.08,42.11,41324.0,32.3418,32.3495,32.2575,32.2805,41324.0
2020-05-01 12:40:00,42.11,42.11,42.0,42.02,63415.0,32.2805,32.2805,32.1962,32.2115,63415.0
2020-05-01 12:45:00,42.03,42.08,42.02,42.04,21681.0,32.2192,32.2575,32.2115,32.2268,21681.0
2020-05-01 12:50:00,42.03,42.08,42.02,42.06,24183.0,32.2192,32.2575,32.2115,32.2421,24183.0
2020-05-01 12:55:00,42.07,42.08,42.03,42.03,22130.0,32.2498,32.2575,32.2192,32.2192,22130.0
2020-05-01 13:00:00,42.03,42.09,42.02,42.07,23738.0,32.2192,32.2651,32.2115,32.2498,23738.0
2020-05-01 13:05:00,42.07,42.09,41.99,42.01,121980.0,32.2498,32.2651,32.1885,32.2038,121980.0
2020-05-01 13:10:00,42.01,42.01,41.8,41.81,129760.0,32.2038,32.2038,32.0428,32.0505,129760.0
2020-05-01 13:15:00,41.8,41.87,41.75,41.76,51858.0,32.0428,32.0965,32.0045,32.0122,51858.0
2020-05-01 13:20:00,41.76,41.76,41.65,41.68,92722.0,32.0122,32.0122,31.9279,31.9508,92722.0
2020-05-01 13:25:00,41.7,41.74,41.66,41.69,76085.0,31.9662,31.9968,31.9355,31.9585,76085.0
2020-05-01 13:30:00,41.68,41.69,41.62,41.67,50961.0,31.9508,31.9585,31.9049,31.9432,50961.0
2020-05-01 13:35:00,41.66,41.71,41.62,41.62,53879.0,31.9355,31.9738,31.9049,31.9049,53879.0
2020-05-01 13:40:00,41.62,41.68,41.61,41.64,38381.0,31.9049,31.9508,31.8972,31.9202,38381.0
2020-05-01 13:45:00,41.63,41.64,41.55,41.59,81457.0,31.9125,31.9202,31.8512,31.8819,81457.0
2020-05-01 13:50:00,41.59,41.65,41.58,41.62,49044.0,31.8819,31.9279,31.8742,31.9049,49044.0
2020-05-01 13:55:00,41.62,41.64,41.46,41.48,145258.0,31.9049,31.9202,31.7822,31.7975,145258.0
2020-05-01 14:00:00,41.48,41.57,41.4,41.56,79231.0,31.7975,31.8665,31.7362,31.8589,79231.0
2020-05-01 14:05:00,41.59,41.73,41.59,41.68,59427.0,31.8819,31.9892,31.8819,31.9508,59427.0
2020-05-01 14:10:00,41.68,41.78,41.68,41.76,37687.0,31.9508,32.0275,31.9508,32.0122,37687.0
2020-05-01 14:15:00,41.76,41.9,41.74,41.88,46574.0,32.0122,32.1195,31.9968,32.1042,46574.0
2020-05-01 14:20:00,41.89,41.96,41.89,41.91,43194.0,32.1118,32.1655,32.1118,32.1272,43194.0
2020-05-01 14:25:00,41.92,41.96,41.82,41.84,30566.0,32.1348,32.1655,32.0582,32.0735,30566.0
2020-05-01 14:30:00,41.84,41.85,41.77,41.8,33137.0,32.0735,32.0812,32.0198,32.0428,33137.0
2020-05-01 14:35:00,41.8,41.87,41.79,41.86,32418.0,32.0428,32.0965,32.0352,32.0888,32418.0
2020-05-01 14:40:00,41.86,41.88,41.83,41.86,34316.0,32.0888,32.1042,32.0658,32.0888,34316.0
2020-05-01 14:45:00,41.85,41.89,41.82,41.83,27748.0,32.0812,32.1118,32.0582,32.0658,27748.0
2020-05-01 14:50:00,41.82,41.84,41.76,41.76,40644.0,32.0582,32.0735,32.0122,32.0122,40644.0
2020-05-01 14:55:00,41.77,41.77,41.67,41.69,142327.0,32.0198,32.0198,31.9432,31.9585,142327.0
2020-05-01 15:00:00,41.7,41.82,41.67,41.67,43313.0,31.9662,32.0582,31.9432,31.9432,43313.0
2020-05-01 15:05:00,41.67,41.83,41.67,41.83,41089.0,31.9432,32.0658,31.9432,32.0658,41089.0
2020-05-01 15:10:00,41.83,42.05,41.82,42.0,50663.0,32.0658,32.2345,32.0582,32.1962,50663.0
2020-05-01 15:15:00,42.0,42.03,41.93,41.94,32663.0,32.1962,32.2192,32.1425,32.1502,32663.0
2020-05-01 15:20:00,41.93,41.96,41.83,41.87,55065.0,32.1425,32.1655,32.0658,32.0965,55065.0
2020-05-01 15:25:00,41.87,41.94,41.77,41.82,125143.0,32.0965,32.1502,32.0198,32.0582,125143.0
2020-05-01 15:30:00,41.82,41.82,41.64,41.64,84207.0,32.0582,32.0582,31.9202,31.9202,84207.0
2020-05-01 15:35:00,41.65,41.71,41.6,41.7,73244.0,31.9279,31.9738,31.8895,31.9662,73244.0
2020-05-01 15:40:00,41.72,41.77,41.59,41.68,142459.0,31.9815,32.0198,31.8819,31.9508,142459.0
2020-05-01 15:45:00,41.67,41.74,41.61,41.72,106011.0,31.9432,31.9968,31.8972,31.9815,106011.0
2020-05-01 15:50:00,41.71,41.72,41.53,41.55,207326.0,31.9738,31.9815,31.8359,31.8512,207326.0
2020-05-01 15:55:00,41.55,41.67,41.53,41.67,244878.0,31.8512,31.9432,31.8359,31.9432,244878.0
2020-05-04 09:30:00,41.7,41.8,41.25,41.34,244899.0,31.9662,32.0428,31.6212,31.6902,244899.0
2020-05-04 09:35:00,41.35,41.58,41.27,41.44,89289.0,31.6979,31.8742,31.6366,31.7669,89289.0
2020-05-04 09:40:00,41.46,41.52,41.34,41.37,81302.0,31.7822,31.8282,31.6902,31.7132,81302.0
2020-05-04 09:45:00,41.36,41.44,41.22,41.38,66327.0,31.7055,31.7669,31.5982,31.7209,66327.0
2020-05-04 09:50:00,41.38,41.79,41.34,41.79,73572.0,31.7209,32.0352,31.6902,32.0352,73572.0
2020-05-04 09:55:00,41.79,42.01,41.78,41.81,128885.0,32.0352,32.2038,32.0275,32.0505,128885.0
2020-05-04 10:00:00,41.83,42.0,41.81,41.92,67183.0,32.0658,32.1962,32.0505,32.1348,67183.0
2020-05-04 10:05:00,41.92,42.16,41.89,42.12,142362.0,32.1348,32.3188,32.1118,32.2881,142362.0
2020-05-04 10:10:00,42.12,42.26,42.06,42.24,168165.0,32.2881,32.3955,32.2421,32.3801,168165.0
2020-05-04 10:15:00,42.22,42.45,42.19,42.38,148480.0,32.3648,32.5411,32.3418,32.4875,148480.0
2020-05-04 10:20:00,42.37,42.37,41.74,41.75,95104.0,32.4798,32.4798,31.9968,32.0045,95104.0
2020-05-04 10:25:00,41.75,41.77,41.55,41.75,94475.0,32.0045,32.0198,31.8512,32.0045,94475.0
2020-05-04 10:30:00,41.76,41.76,41.56,41.73,61704.0,32.0122,32.0122,31.8589,31.9892,61704.0
2020-05-04 10:35:00,41.74,42.05,41.67,42.02,80177.0,31.9968,32.2345,31.9432,32.2115,80177.0
2020-05-04 10:40:00,42.01,42.09,41.95,42.07,66018.0,32.2038,32.2651,32.1578,32.2498,66018.0
2020-05-04 10:45:00,42.07,42.19,42.04,42.14,97671.0,32.2498,32.3418,32.2268,32.3035,97671.0
2020-05-04 10:50:00,42.13,42.14,41.8,41.89,61341.0,32.2958,32.3035,32.0428,32.1118,61341.0
2020-05-04 10:55:00,41.89,41.92,41.84,41.87,41339.0,32.1118,32.1348,32.0735,32.0965,41339.0
2020-05-04 11:00:00,41.89,41.97,41.86,41.95,82784.0,32.1118,32.1732,32.0888,32.1578,82784.0
2020-05-04 11:05:00,41.96,42.15,41.95,42.15,100828.0,32.1655,32.3111,32.1578,32.3111,100828.0
2020-05-04 11:10:00,42.15,42.33,42.1,42.33,127044.0,32.3111,32.4491,32.2728,32.4491,127044.0
2020-05-04 11:15:00,42.33,42.42,42.16,42.16,75610.0,32.4491,32.5181,32.3188,32.3188,75610.0
2020-05-04 11:20:00,42.17,42.33,42.16,42.32,70782.0,32.3265,32.4491,32.3188,32.4415,70782.0
2020-05-04 11:25:00,42.32,42.39,42.18,42.22,51896.0,32.4415,32.4951,32.3341,32.3648,51896.0
2020-05-04 11:30:00,42.21,42.33,42.13,42.33,89551.0,32.3571,32.4491,32.2958,32.4491,89551.0
2020-05-04 11:35:00,42.35,42.61,42.33,42.58,104943.0,32.4645,32.6638,32.4491,32.6408,104943.0
2020-05-04 11:40:00,42.59,42.67,42.51,42.53,120715.0,32.6484,32.7098,32.5871,32.6024,120715.0
2020-05-04 11:45:00,42.52,42.54,42.4,42.47,59711.0,32.5948,32.6101,32.5028,32.5564,59711.0
2020-05-04 11:50:00,42.47,42.53,42.39,42.52,45827.0,32.5564,32.6024,32.4951,32.5948,45827.0
2020-05-04 11:55:00,42.52,42.56,42.37,42.42,76160.0,32.5948,32.6254,32.4798,32.5181,76160.0
2020-05-04 12:00:00,42.43,42.45,42.3,42.39,38872.0,32.5258,32.5411,32.4261,32.4951,38872.0
2020-05-04 12:05:00,42.38,42.42,42.32,42.4,40947.0,32.4875,32.5181,32.4415,32.5028,40947.0
2020-05-04 12:10:00,42.4,42.41,42.31,42.31,38375.0,32.5028,32.5104,32.4338,32.4338,38375.0
2020-05-04 12:15:00,42.31,42.4,42.31,42.37,32210.0,32.4338,32.5028,32.4338,32.4798,32210.0
2020-05-04 12:20:00,42.38,42.42,42.34,42.4,25277.0,32.4875,32.5181,32.4568,32.5028,25277.0
2020-05-04 12:25:00,42.41,42.52,42.4,42.51,30069.0,32.5104,32.5948,32.5028,32.5871,30069.0
2020-05-04 12:30:00,42.51,42.57,42.44,42.44,48064.0,32.5871,32.6331,32.5334,32.5334,48064.0
2020-05-04 12:35:00,42.44,42.44,42.29,42.29,29802.0,32.5334,32.5334,32.4185,32.4185,29802.0
2020-05-04 12:40:00,42.29,42.42,42.27,42.4,76044.0,32.4185,32.5181,32.4031,32.5028,76044.0
2020-05-04 12:45:00,42.4,42.45,42.32,42.32,54381.0,32.5028,32.5411,32.4415,32.4415,54381.0
2020-05-04 12:50:00,42.33,42.33,42.28,42.29,31546.0,32.4491,32.4491,32.4108,32.4185,31546.0
2020-05-04 12:55:00,42.29,42.29,42.12,42.13,109043.0,32.4185,32.4185,32.2881,32.2958,109043.0
2020-05-04 13:00:00,42.13,42.22,42.07,42.17,41622.0,32.2958,32.3648,32.2498,32.3265,41622.0
2020-05-04 13:05:00,42.16,42.18,42.11,42.18,43206.0,32.3188,32.3341,32.2805,32.3341,43206.0
2020-05-04 13:10:00,42.18,42.28,42.15,42.27,47237.0,32.3341,32.4108,32.3111,32.4031,47237.0
2020-05-04 13:15:00,42.26,42.29,42.15,42.28,59749.0,32.3955,32.4185,32.3111,32.4108,59749.0
2020-05-04 13:20:00,42.27,42.43,42.2,42.37,97958.0,32.4031,32.5258,32.3495,32.4798,97958.0
2020-05-04 13:25:00,42.38,42.5,42.37,42.38,75048.0,32.4875,32.5794,32.4798,32.4875,75048.0
2020-05-04 13:30:00,42.38,42.41,42.32,42.35,44406.0,32.4875,32.5104,32.4415,32.4645,44406.0
2020-05-04 13:35:00,42.34,42.41,42.27,42.27,37458.0,32.4568,32.5104,32.4031,32.4031,37458.0
2020-05-04 13:40:00,42.28,42.31,42.23,42.25,47526.0,32.4108,32.4338,32.3725,32.3878,47526.0
2020-05-04 13:45:00,42.25,42.34,42.23,42.23,43202.0,32.3878,32.4568,32.3725,32.3725,43202.0
2020-05-04 13:50:00,42.23,42.23,42.09,42.1,44496.0,32.3725,32.3725,32.2651,32.2728,44496.0
2020-05-04 13:55:00,42.09,42.21,42.08,42.18,36446.0,32.2651,32.3571,32.2575,32.3341,36446.0
2020-05-04 14:00:00,42.18,42.19,42.07,42.11,59685.0,32.3341,32.3418,32.2498,32.2805,59685.0
2020-05-04 14:05:00,42.11,42.12,41.98,42.0,46804.0,32.2805,32.2881,32.1808,32.1962,46804.0
2020-05-04 14:10:00,42.0,42.1,41.99,42.04,54964.0,32.1962,32.2728,32.1885,32.2268,54964.0
2020-05-04 14:15:00,42.04,42.18,42.03,42.18,37762.0,32.2268,32.3341,32.2192,32.3341,37762.0
2020-05-04 14:20:00,42.18,42.2,42.15,42.18,75589.0,32.3341,32.3495,32.3111,32.3341,75589.0
2020-05-04 14:25:00,42.19,42.33,42.18,42.33,76505.0,32.3418,32.4491,32.3341,32.4491,76505.0
2020-05-04 14:30:00,42.33,42.42,42.31,42.37,62687.0,32.4491,32.5181,32.4338,32.4798,62687.0
2020-05-04 14:35:00,42.37,42.37,42.29,42.3,52855.0,32.4798,32.4798,32.4185,32.4261,52855.0
2020-05-04 14:40:00,42.3,42.34,42.29,42.34,29923.0,32.4261,32.4568,32.4185,32.4568,29923.0
2020-05-04 14:45:00,42.33,42.44,42.31,42.41,42405.0,32.4491,32.5334,32.4338,32.5104,42405.0
2020-05-04 14:50:00,42.42,42.57,42.41,42.45,58066.0,32.5181,32.6331,32.5104,32.5411,58066.0
2020-05-04 14:55:00,42.45,42.53,42.41,42.53,40004.0,32.5411,32.6024,32.5104,32.6024,40004.0
2020-05-04 15:00:00,42.54,42.59,42.49,42.58,32615.0,32.6101,32.6484,32.5718,32.6408,32615.0
2020-05-04 15:05:00,42.58,42.64,42.53,42.64,50419.0,32.6408,32.6868,32.6024,32.6868,50419.0
2020-05-04 15:10:00,42.63,42.76,42.62,42.73,82183.0,32.6791,32.7788,32.6714,32.7558,82183.0
2020-05-04 15:15:00,42.73,42.79,42.69,42.69,108694.0,32.7558,32.8017,32.7251,32.7251,108694.0
2020-05-04 15:20:00,42.7,42.73,42.68,42.73,83955.0,32.7328,32.7558,32.7174,32.7558,83955.0
2020-05-04 15:25:00,42.72,42.82,42.63,42.77,91924.0,32.7481,32.8247,32.6791,32.7864,91924.0
2020-05-04 15:30:00,42.77,42.77,42.62,42.68,107256.0,32.7864,32.7864,32.6714,32.7174,107256.0
2020-05-04 15:35:00,42.68,42.68,42.54,42.55,46896.0,32.7174,32.7174,32.6101,32.6178,46896.0
2020-05-04 15:40:00,42.55,42.61,42.51,42.55,45905.0,32.6178,32.6638,32.5871,32.6178,45905.0
2020-05-04 15:45:00,42.55,42.6,42.48,42.56,59481.0,32.6178,32.6561,32.5641,32.6254,59481.0
2020-05-04 15:50:00,42.56,42.56,42.32,42.34,135937.0,32.6254,32.6254,32.4415,32.4568,135937.0
2020-05-04 15:55:00,42.34,42.48,42.32,42.45,273690.0,32.4568,32.5641,32.4415,32.5411,273690.0
2020-05-05 09:30:00,43.5,43.53,42.41,42.45,577660.0,33.346,33.369,32.5104,32.5411,577660.0
2020-05-05 09:35:00,42.47,42.79,42.34,42.57,161778.0,32.5564,32.8017,32.4568,32.6331,161778.0
2020-05-05 09:40:00,42.56,42.82,42.52,42.54,99043.0,32.6254,32.8247,32.5948,32.6101,99043.0
2020-05-05 09:45:00,42.53,42.79,42.53,42.78,103258.0,32.6024,32.8017,32.6024,32.7941,103258.0
2020-05-05 09:50:00,42.78,43.0,42.71,42.82,250573.0,32.7941,32.9627,32.7404,32.8247,250573.0
2020-05-05 09:55:00,42.83,42.9,42.58,42.61,153259.0,32.8324,32.8861,32.6408,32.6638,153259.0
2020-05-05 10:00:00,42.62,42.69,42.34,42.36,89546.0,32.6714,32.7251,32.4568,32.4721,89546.0
2020-05-05 10:05:00,42.36,42.48,42.28,42.41,122846.0,32.4721,32.5641,32.4108,32.5104,122846.0
2020-05-05 10:10:00,42.42,42.42,42.15,42.17,208344.0,32.5181,32.5181,32.3111,32.3265,208344.0
2020-05-05 10:15:00,42.17,42.36,42.13,42.18,116119.0,32.3265,32.4721,32.2958,32.3341,116119.0
2020-05-05 10:20:00,42.18,42.37,42.13,42.22,92897.0,32.3341,32.4798,32.2958,32.3648,92897.0
2020-05-05 10:25:00,42.21,42.23,42.04,42.15,73645.0,32.3571,32.3725,32.2268,32.3111,73645.0
2020-05-05 10:30:00,42.14,42.16,42.05,42.14,56191.0,32.3035,32.3188,32.2345,32.3035,56191.0
2020-05-05 10:35:00,42.14,42.24,42.11,42.12,66155.0,32.3035,32.3801,32.2805,32.2881,66155.0
2020-05-05 10:40:00,42.11,42.28,42.11,42.22,34299.0,32.2805,32.4108,32.2805,32.3648,34299.0
2020-05-05 10:45:00,42.23,42.35,42.1,42.11,48009.0,32.3725,32.4645,32.2728,32.2805,48009.0
2020-05-05 10:50:00,42.1,42.18,42.01,42.13,55629.0,32.2728,32.3341,32.2038,32.2958,55629.0
2020-05-05 10:55:00,42.12,42.15,42.0,42.01,47866.0,32.2881,32.3111,32.1962,32.2038,47866.0
2020-05-05 11:00:00,42.02,42.12,42.0,42.12,70573.0,32.2115,32.2881,32.1962,32.2881,70573.0
2020-05-05 11:05:00,42.12,42.36,42.11,42.28,150754.0,32.2881,32.4721,32.2805,32.4108,150754.0
2020-05-05 11:10:00,42.27,42.32,42.17,42.26,57995.0,32.4031,32.4415,32.3265,32.3955,57995.0
2020-05-05 11:15:00,42.25,42.26,42.08,42.18,46656.0,32.3878,32.3955,32.2575,32.3341,46656.0
2020-05-05 11:20:00,42.18,42.23,42.12,42.12,38476.0,32.3341,32.3725,32.2881,32.2881,38476.0
2020-05-05 11:25:00,42.13,42.18,42.11,42.11,31652.0,32.2958,32.3341,32.2805,32.2805,31652.0
2020-05-05 11:30:00,42.12,42.29,42.11,42.22,50765.0,32.2881,32.4185,32.2805,32.3648,50765.0
2020-05-05 11:35:00,42.23,42.32,42.18,42.28,56481.0,32.3725,32.4415,32.3341,32.4108,56481.0
2020-05-05 11:40:00,42.29,42.41,42.28,42.36,47607.0,32.4185,32.5104,32.4108,32.4721,47607.0
2020-05-05 11:45:00,42.36,42.39,42.31,42.33,34926.0,32.4721,32.4951,32.4338,32.4491,34926.0
2020-05-05 11:50:00,42.32,42.42,42.3,42.41,61649.0,32.4415,32.5181,32.4261,32.5104,61649.0
2020-05-05 11:55:00,42.41,42.54,42.39,42.51,271358.0,32.5104,32.6101,32.4951,32.5871,271358.0
2020-05-05 12:00:00,42.52,42.57,42.41,42.51,113852.0,32.5948,32.6331,32.5104,32.5871,113852.0
2020-05-05 12:05:00,42.51,42.52,42.34,42.34,53498.0,32.5871,32.5948,32.4568,32.4568,53498.0
2020-05-05 12:10:00,42.34,42.37,42.25,42.3,84063.0,32.4568,32.4798,32.3878,32.4261,84063.0
2020-05-05 12:15:00,42.29,42.36,42.27,42.32,40469.0,32.4185,32.4721,32.4031,32.4415,40469.0
2020-05-05 12:20:00,42.33,42.34,42.17,42.17,60109.0,32.4491,32.4568,32.3265,32.3265,60109.0
2020-05-05 12:25:00,42.16,42.24,42.13,42.22,64237.0,32.3188,32.3801,32.2958,32.3648,64237.0
2020-05-05 12:30:00,42.22,42.31,42.18,42.19,42195.0,32.3648,32.4338,32.3341,32.3418,42195.0
2020-05-05 12:35:00,42.19,42.31,42.17,42.3,69109.0,32.3418,32.4338,32.3265,32.4261,69109.0
2020-05-05 12:40:00,42.3,42.32,42.25,42.26,53854.0,32.4261,32.4415,32.3878,32.3955,53854.0
2020-05-05 12:45:00,42.27,42.35,42.26,42.31,46519.0,32.4031,32.4645,32.3955,32.4338,46519.0
2020-05-05 12:50:00,42.31,42.37,42.28,42.3,52578.0,32.4338,32.4798,32.4108,32.4261,52578.0
2020-05-05 12:55:00,42.29,42.32,42.29,42.29,45483.0,32.4185,32.4415,32.4185,32.4185,45483.0
2020-05-05 13:00:00,42.3,42.36,42.28,42.34,41874.0,32.4261,32.4721,32.4108,32.4568,41874.0
2020-05-05 13:05:00,42.33,42.37,42.27,42.3,44132.0,32.4491,32.4798,32.4031,32.4261,44132.0
2020-05-05 13:10:00,42.31,42.33,42.2,42.23,34122.0,32.4338,32.4491,32.3495,32.3725,34122.0
2020-05-05 13:15:00,42.23,42.27,42.19,42.19,26154.0,32.3725,32.4031,32.3418,32.3418,26154.0
2020-05-05 13:20:00,42.18,42.23,42.16,42.19,22774.0,32.3341,32.3725,32.3188,32.3418,22774.0
2020-05-05 13:25:00,42.19,42.28,42.18,42.25,39619.0,32.3418,32.4108,32.3341,32.3878,39619.0
2020-05-05 13:30:00,42.25,42.31,42.21,42.25,27016.0,32.3878,32.4338,32.3571,32.3878,27016.0
2020-05-05 13:35:00,42.24,42.29,42.15,42.15,50707.0,32.3801,32.4185,32.3111,32.3111,50707.0
2020-05-05 13:40:00,42.16,42.26,42.14,42.2,46590.0,32.3188,32.3955,32.3035,32.3495,46590.0
2020-05-05 13:45:00,42.18,42.23,42.18,42.21,31876.0,32.3341,32.3725,32.3341,32.3571,31876.0
2020-05-05 13:50:00,42.2,42.28,42.17,42.22,42155.0,32.3495,32.4108,32.3265,32.3648,42155.0
2020-05-05 13:55:00,42.22,42.24,42.16,42.18,37844.0,32.3648,32.3801,32.3188,32.3341,37844.0
2020-05-05 14:00:00,42.18,42.21,42.16,42.19,32590.0,32.3341,32.3571,32.3188,32.3418,32590.0
2020-05-05 14:05:00,42.18,42.23,42.16,42.22,38513.0,32.3341,32.3725,32.3188,32.3648,38513.0
2020-05-05 14:10:00,42.22,42.23,42.18,42.22,33301.0,32.3648,32.3725,32.3341,32.3648,33301.0
2020-05-05 14:15:00,42.22,42.26,42.19,42.25,35123.0,32.3648,32.3955,32.3418,32.3878,35123.0
2020-05-05 14:20:00,42.26,42.29,42.19,42.23,40649.0,32.3955,32.4185,32.3418,32.3725,40649.0
2020-05-05 14:25:00,42.23,42.34,42.23,42.29,27420.0,32.3725,32.4568,32.3725,32.4185,27420.0
2020-05-05 14:30:00,42.29,42.29,42.2,42.21,34699.0,32.4185,32.4185,32.3495,32.3571,34699.0
2020-05-05 14:35:00,42.21,42.22,42.16,42.19,32162.0,32.3571,32.3648,32.3188,32.3418,32162.0
2020-05-05 14:40:00,42.19,42.26,42.18,42.26,30233.0,32.3418,32.3955,32.3341,32.3955,30233.0
2020-05-05 14:45:00,42.26,42.26,42.2,42.23,81882.0,32.3955,32.3955,32.3495,32.3725,81882.0
2020-05-05 14:50:00,42.23,42.3,42.22,42.24,45394.0,32.3725,32.4261,32.3648,32.3801,45394.0
2020-05-05 14:55:00,42.23,42.38,42.22,42.34,81375.0,32.3725,32.4875,32.3648,32.4568,81375.0
2020-05-05 15:00:00,42.33,42.33,42.24,42.29,34532.0,32.4491,32.4491,32.3801,32.4185,34532.0
2020-05-05 15:05:00,42.29,42.3,42.24,42.27,68476.0,32.4185,32.4261,32.3801,32.4031,68476.0
2020-05-05 15:10:00,42.26,42.26,42.2,42.23,44333.0,32.3955,32.3955,32.3495,32.3725,44333.0
2020-05-05 15:15:00,42.23,42.23,42.01,42.03,73060.0,32.3725,32.3725,32.2038,32.2192,73060.0
2020-05-05 15:20:00,42.04,42.17,41.98,42.16,84917.0,32.2268,32.3265,32.1808,32.3188,84917.0
2020-05-05 15:25:00,42.16,42.19,41.99,42.05,76901.0,32.3188,32.3418,32.1885,32.2345,76901.0
2020-05-05 15:30:00,42.05,42.1,41.99,42.04,63241.0,32.2345,32.2728,32.1885,32.2268,63241.0
2020-05-05 15:35:00,42.04,42.04,41.9,41.94,70004.0,32.2268,32.2268,32.1195,32.1502,70004.0
2020-05-05 15:40:00,41.94,41.98,41.86,41.98,87223.0,32.1502,32.1808,32.0888,32.1808,87223.0
2020-05-05 15:45:00,41.97,42.04,41.89,42.02,78551.0,32.1732,32.2268,32.1118,32.2115,78551.0
2020-05-05 15:50:00,42.03,42.15,42.02,42.12,139946.0,32.2192,32.3111,32.2115,32.2881,139946.0
2020-05-05 15:55:00,42.13,42.13,42.0,42.01,246428.0,32.2958,32.2958,32.1962,32.2038,246428.0
2020-05-06 09:30:00,42.0,42.31,41.97,42.07,218262.0,32.1962,32.4338,32.1732,32.2498,218262.0
2020-05-06 09:35:00,42.07,42.1,41.84,41.85,117739.0,32.2498,32.2728,32.0735,32.0812,117739.0
2020-05-06 09:40:00,41.86,41.95,41.76,41.95,93213.0,32.0888,32.1578,32.0122,32.1578,93213.0
2020-05-06 09:45:00,41.97,42.06,41.87,41.87,49595.0,32.1732,32.2421,32.0965,32.0965,49595.0
2020-05-06 09:50:00,41.85,42.03,41.78,41.79,61949.0,32.0812,32.2192,32.0275,32.0352,61949.0
2020-05-06 09:55:00,41.79,41.84,41.71,41.74,68559.0,32.0352,32.0735,31.9738,31.9968,68559.0
2020-05-06 10:00:00,41.75,41.86,41.73,41.75,55607.0,32.0045,32.0888,31.9892,32.0045,55607.0
2020-05-06 10:05:00,41.75,41.75,41.67,41.72,42937.0,32.0045,32.0045,31.9432,31.9815,42937.0
2020-05-06 10:10:00,41.73,41.74,41.51,41.54,53136.0,31.9892,31.9968,31.8205,31.8435,53136.0
2020-05-06 10:15:00,41.54,41.71,41.53,41.69,39728.0,31.8435,31.9738,31.8359,31.9585,39728.0
2020-05-06 10:20:00,41.69,41.77,41.66,41.76,21656.0,31.9585,32.0198,31.9355,32.0122,21656.0
2020-05-06 10:25:00,41.77,41.78,41.71,41.74,27206.0,32.0198,32.0275,31.9738,31.9968,27206.0
2020-05-06 10:30:00,41.75,41.82,41.7,41.77,46618.0,32.0045,32.0582,31.9662,32.0198,46618.0
2020-05-06 10:35:00,41.77,41.77,41.6,41.65,40562.0,32.0198,32.0198,31.8895,31.9279,40562.0
2020-05-06 10:40:00,41.67,41.75,41.61,41.71,42678.0,31.9432,32.0045,31.8972,31.9738,42678.0
2020-05-06 10:45:00,41.71,41.92,41.71,41.78,37054.0,31.9738,32.1348,31.9738,32.0275,37054.0
2020-05-06 10:50:00,41.77,41.79,41.71,41.74,39304.0,32.0198,32.0352,31.9738,31.9968,39304.0
2020-05-06 10:55:00,41.74,41.76,41.7,41.73,24042.0,31.9968,32.0122,31.9662,31.9892,24042.0
2020-05-06 11:00:00,41.73,41.79,41.7,41.77,31364.0,31.9892,32.0352,31.9662,32.0198,31364.0
2020-05-06 11:05:00,41.78,41.79,41.66,41.76,44768.0,32.0275,32.0352,31.9355,32.0122,44768.0
2020-05-06 11:10:00,41.76,41.77,41.61,41.71,52954.0,32.0122,32.0198,31.8972,31.9738,52954.0
2020-05-06 11:15:00,41.71,41.71,41.66,41.66,24005.0,31.9738,31.9738,31.9355,31.9355,24005.0
2020-05-06 11:20:00,41.67,41.68,41.57,41.57,37473.0,31.9432,31.9508,31.8665,31.8665,37473.0
2020-05-06 11:25:00,41.56,41.75,41.53,41.74,45588.0,31.8589,32.0045,31.8359,31.9968,45588.0
2020-05-06 11:30:00,41.74,41.76,41.7,41.71,37767.0,31.9968,32.0122,31.9662,31.9738,37767.0
2020-05-06 11:35:00,41.72,41.85,41.7,41.78,32121.0,31.9815,32.0812,31.9662,32.0275,32121.0
2020-05-06 11:40:00,41.78,41.79,41.64,41.65,29766.0,32.0275,32.0352,31.9202,31.9279,29766.0
2020-05-06 11:45:00,41.64,41.67,41.51,41.52,44473.0,31.9202,31.9432,31.8205,31.8282,44473.0
2020-05-06 11:50:00,41.52,41.56,41.46,41.5,65248.0,31.8282,31.8589,31.7822,31.8129,65248.0
2020-05-06 11:55:00,41.49,41.55,41.47,41.53,40394.0,31.8052,31.8512,31.7899,31.8359,40394.0
2020-05-06 12:00:00,41.53,41.57,41.45,41.57,37851.0,31.8359,31.8665,31.7745,31.8665,37851.0
2020-05-06 12:05:00,41.56,41.57,41.46,41.47,27428.0,31.8589,31.8665,31.7822,31.7899,27428.0
2020-05-06 12:10:00,41.48,41.5,41.44,41.48,24120.0,31.7975,31.8129,31.7669,31.7975,24120.0
2020-05-06 12:15:00,41.49,41.6,41.49,41.6,28009.0,31.8052,31.8895,31.8052,31.8895,28009.0
2020-05-06 12:20:00,41.6,41.6,41.51,41.55,26301.0,31.8895,31.8895,31.8205,31.8512,26301.0
2020-05-06 12:25:00,41.55,41.61,41.53,41.59,24893.0,31.8512,31.8972,31.8359,31.8819,24893.0
2020-05-06 12:30:00,41.59,41.6,41.53,41.55,18890.0,31.8819,31.8895,31.8359,31.8512,18890.0
2020-05-06 12:35:00,41.55,41.58,41.5,41.5,26187.0,31.8512,31.8742,31.8129,31.8129,26187.0
2020-05-06 12:40:00,41.5,41.51,41.34,41.34,55454.0,31.8129,31.8205,31.6902,31.6902,55454.0
2020-05-06 12:45:00,41.33,41.39,41.31,41.38,45400.0,31.6825,31.7285,31.6672,31.7209,45400.0
2020-05-06 12:50:00,41.38,41.46,41.38,41.41,27443.0,31.7209,31.7822,31.7209,31.7439,27443.0
2020-05-06 12:55:00,41.41,41.45,41.34,41.35,27894.0,31.7439,31.7745,31.6902,31.6979,27894.0
2020-05-06 13:00:00,41.35,41.39,41.3,41.32,19625.0,31.6979,31.7285,31.6596,31.6749,19625.0
2020-05-06 13:05:00,41.33,41.36,41.28,41.34,34388.0,31.6825,31.7055,31.6442,31.6902,34388.0
2020-05-06 13:10:00,41.35,41.35,41.3,41.32,26567.0,31.6979,31.6979,31.6596,31.6749,26567.0
2020-05-06 13:15:00,41.32,41.33,41.26,41.3,30324.0,31.6749,31.6825,31.6289,31.6596,30324.0
2020-05-06 13:20:00,41.3,41.36,41.22,41.3,35839.0,31.6596,31.7055,31.5982,31.6596,35839.0
2020-05-06 13:25:00,41.31,41.46,41.3,41.45,49393.0,31.6672,31.7822,31.6596,31.7745,49393.0
2020-05-06 13:30:00,41.44,41.5,41.43,41.44,40582.0,31.7669,31.8129,31.7592,31.7669,40582.0
2020-05-06 13:35:00,41.44,41.47,41.39,41.46,23626.0,31.7669,31.7899,31.7285,31.7822,23626.0
2020-05-06 13:40:00,41.46,41.51,41.4,41.48,43785.0,31.7822,31.8205,31.7362,31.7975,43785.0
2020-05-06 13:45:00,41.49,41.55,41.46,41.46,31184.0,31.8052,31.8512,31.7822,31.7822,31184.0
2020-05-06 13:50:00,41.46,41.57,41.45,41.51,24670.0,31.7822,31.8665,31.7745,31.8205,24670.0
2020-05-06 13:55:00,41.52,41.54,41.47,41.49,14589.0,31.8282,31.8435,31.7899,31.8052,14589.0
2020-05-06 14:00:00,41.48,41.49,41.4,41.44,33300.0,31.7975,31.8052,31.7362,31.7669,33300.0
2020-05-06 14:05:00,41.44,41.48,41.38,41.39,32409.0,31.7669,31.7975,31.7209,31.7285,32409.0
2020-05-06 14:10:00,41.39,41.39,41.29,41.34,45641.0,31.7285,31.7285,31.6519,31.6902,45641.0
2020-05-06 14:15:00,41.37,41.42,41.35,41.36,32111.0,31.7132,31.7515,31.6979,31.7055,32111.0
2020-05-06 14:20:00,41.35,41.42,41.34,41.4,20521.0,31.6979,31.7515,31.6902,31.7362,20521.0
2020-05-06 14:25:00,41.4,41.46,41.31,41.32,33549.0,31.7362,31.7822,31.6672,31.6749,33549.0
2020-05-06 14:30:00,41.32,41.39,41.28,41.33,28954.0,31.6749,31.7285,31.6442,31.6825,28954.0
2020-05-06 14:35:00,41.33,41.36,41.3,41.3,24715.0,31.6825,31.7055,31.6596,31.6596,24715.0
2020-05-06 14:40:00,41.3,41.34,41.28,41.31,33316.0,31.6596,31.6902,31.6442,31.6672,33316.0
2020-05-06 14:45:00,41.32,41.44,41.32,41.44,28321.0,31.6749,31.7669,31.6749,31.7669,28321.0
2020-05-06 14:50:00,41.44,41.46,41.4,41.46,29470.0,31.7669,31.7822,31.7362,31.7822,29470.0
2020-05-06 14:55:00,41.45,41.48,41.36,41.37,32722.0,31.7745,31.7975,31.7055,31.7132,32722.0
2020-05-06 15:00:00,41.37,41.45,41.35,41.44,27345.0,31.7132,31.7745,31.6979,31.7669,27345.0
2020-05-06 15:05:00,41.44,41.55,41.42,41.51,31818.0,31.7669,31.8512,31.7515,31.8205,31818.0
2020-05-06 15:10:00,41.5,41.51,41.29,41.29,40336.0,31.8129,31.8205,31.6519,31.6519,40336.0
2020-05-06 15:15:00,41.29,41.34,41.27,41.33,57683.0,31.6519,31.6902,31.6366,31.6825,57683.0
2020-05-06 15:20:00,41.31,41.38,41.3,41.32,36264.0,31.6672,31.7209,31.6596,31.6749,36264.0
2020-05-06 15:25:00,41.33,41.37,41.25,41.26,53053.0,31.6825,31.7132,31.6212,31.6289,53053.0
2020-05-06 15:30:00,41.27,41.27,41.12,41.13,75586.0,31.6366,31.6366,31.5216,31.5292,75586.0
2020-05-06 15:35:00,41.13,41.18,41.06,41.18,74771.0,31.5292,31.5676,31.4756,31.5676,74771.0
2020-05-06 15:40:00,41.18,41.23,41.13,41.21,69830.0,31.5676,31.6059,31.5292,31.5906,69830.0
2020-05-06 15:45:00,41.21,41.22,41.11,41.12,87560.0,31.5906,31.5982,31.5139,31.5216,87560.0
2020-05-06 15:50:00,41.11,41.32,41.1,41.29,260738.0,31.5139,31.6749,31.5062,31.6519,260738.0
2020-05-06 15:55:00,41.28,41.36,41.19,41.2,490195.0,31.6442,31.7055,31.5752,31.5829,490195.0
2020-05-07 09:30:00,41.56,41.57,41.26,41.45,165822.0,31.8589,31.8665,31.6289,31.7745,165822.0
2020-05-07 09:35:00,41.45,41.87,41.43,41.79,97452.0,31.7745,32.0965,31.7592,32.0352,97452.0
2020-05-07 09:40:00,41.79,41.84,41.64,41.69,72627.0,32.0352,32.0735,31.9202,31.9585,72627.0
2020-05-07 09:45:00,41.69,41.71,41.58,41.69,47048.0,31.9585,31.9738,31.8742,31.9585,47048.0
2020-05-07 09:50:00,41.7,41.72,41.57,41.6,31041.0,31.9662,31.9815,31.8665,31.8895,31041.0
2020-05-07 09:55:00,41.61,41.66,41.53,41.54,48585.0,31.8972,31.9355,31.8359,31.8435,48585.0
2020-05-07 10:00:00,41.54,41.61,41.48,41.48,50522.0,31.8435,31.8972,31.7975,31.7975,50522.0
2020-05-07 10:05:00,41.48,41.48,41.33,41.39,75506.0,31.7975,31.7975,31.6825,31.7285,75506.0
2020-05-07 10:10:00,41.38,41.46,41.31,41.34,56144.0,31.7209,31.7822,31.6672,31.6902,56144.0
2020-05-07 10:15:00,41.34,41.34,41.23,41.3,57655.0,31.6902,31.6902,31.6059,31.6596,57655.0
2020-05-07 10:20:00,41.3,41.34,41.27,41.27,39515.0,31.6596,31.6902,31.6366,31.6366,39515.0
2020-05-07 10:25:00,41.27,41.28,41.16,41.26,54279.0,31.6366,31.6442,31.5522,31.6289,54279.0
2020-05-07 10:30:00,41.26,41.28,41.14,41.15,48981.0,31.6289,31.6442,31.5369,31.5446,48981.0
2020-05-07 10:35:00,41.16,41.24,41.11,41.16,69268.0,31.5522,31.6136,31.5139,31.5522,69268.0
2020-05-07 10:40:00,41.16,41.21,41.1,41.12,55068.0,31.5522,31.5906,31.5062,31.5216,55068.0
2020-05-07 10:45:00,41.12,41.18,41.02,41.05,112153.0,31.5216,31.5676,31.4449,31.4679,112153.0
2020-05-07 10:50:00,41.05,41.11,41.02,41.03,53839.0,31.4679,31.5139,31.4449,31.4526,53839.0
2020-05-07 10:55:00,41.04,41.06,40.91,40.99,182752.0,31.4602,31.4756,31.3606,31.4219,182752.0
2020-05-07 11:00:00,41.0,41.1,41.0,41.07,56636.0,31.4296,31.5062,31.4296,31.4832,56636.0
2020-05-07 11:05:00,41.07,41.1,41.0,41.03,58862.0,31.4832,31.5062,31.4296,31.4526,58862.0
2020-05-07 11:10:00,41.04,41.13,41.02,41.06,45000.0,31.4602,31.5292,31.4449,31.4756,45000.0
2020-05-07 11:15:00,41.07,41.08,40.96,41.02,104723.0,31.4832,31.4909,31.3989,31.4449,104723.0
2020-05-07 11:20:00,41.02,41.1,40.99,41.08,60604.0,31.4449,31.5062,31.4219,31.4909,60604.0
2020-05-07 11:25:00,41.08,41.19,41.07,41.15,69948.0,31.4909,31.5752,31.4832,31.5446,69948.0
2020-05-07 11:30:00,41.15,41.29,41.13,41.26,47649.0,31.5446,31.6519,31.5292,31.6289,47649.0
2020-05-07 11:35:00,41.26,41.32,41.16,41.16,39803.0,31.6289,31.6749,31.5522,31.5522,39803.0
2020-05-07 11:40:00,41.16,41.37,41.16,41.34,46833.0,31.5522,31.7132,31.5522,31.6902,46833.0
2020-05-07 11:45:00,41.32,41.38,41.28,41.32,63629.0,31.6749,31.7209,31.6442,31.6749,63629.0
2020-05-07 11:50:00,41.33,41.46,41.32,41.46,51519.0,31.6825,31.7822,31.6749,31.7822,51519.0
2020-05-07 11:55:00,41.47,41.47,41.38,41.41,51970.0,31.7899,31.7899,31.7209,31.7439,51970.0
2020-05-07 12:00:00,41.42,41.49,41.33,41.34,34493.0,31.7515,31.8052,31.6825,31.6902,34493.0
2020-05-07 12:05:00,41.35,41.44,41.33,41.43,40160.0,31.6979,31.7669,31.6825,31.7592,40160.0
2020-05-07 12:10:00,41.43,41.43,41.34,41.37,33649.0,31.7592,31.7592,31.6902,31.7132,33649.0
2020-05-07 12:15:00,41.38,41.41,41.35,41.36,31615.0,31.7209,31.7439,31.6979,31.7055,31615.0
2020-05-07 12:20:00,41.36,41.38,41.31,41.34,53459.0,31.7055,31.7209,31.6672,31.6902,53459.0
2020-05-07 12:25:00,41.34,41.45,41.34,41.36,33909.0,31.6902,31.7745,31.6902,31.7055,33909.0
2020-05-07 12:30:00,41.37,41.37,41.26,41.28,31334.0,31.7132,31.7132,31.6289,31.6442,31334.0
2020-05-07 12:35:00,41.28,41.28,41.13,41.15,48446.0,31.6442,31.6442,31.5292,31.5446,48446.0
2020-05-07 12:40:00,41.14,41.16,41.08,41.11,48599.0,31.5369,31.5522,31.4909,31.5139,48599.0
2020-05-07 12:45:00,41.12,41.18,41.0,41.01,57153.0,31.5216,31.5676,31.4296,31.4372,57153.0
2020-05-07 12:50:00,41.0,41.02,40.92,40.93,88384.0,31.4296,31.4449,31.3683,31.3759,88384.0
2020-05-07 12:55:00,40.93,41.04,40.93,41.03,63357.0,31.3759,31.4602,31.3759,31.4526,63357.0
2020-05-07 13:00:00,41.04,41.05,40.98,41.02,108154.0,31.4602,31.4679,31.4142,31.4449,108154.0
2020-05-07 13:05:00,41.02,41.03,40.96,41.02,56175.0,31.4449,31.4526,31.3989,31.4449,56175.0
2020-05-07 13:10:00,41.02,41.07,41.01,41.04,64871.0,31.4449,31.4832,31.4372,31.4602,64871.0
2020-05-07 13:15:00,41.04,41.04,40.85,40.87,96022.0,31.4602,31.4602,31.3146,31.3299,96022.0
2020-05-07 13:20:00,40.87,40.93,40.86,40.89,49912.0,31.3299,31.3759,31.3223,31.3453,49912.0
2020-05-07 13:25:00,40.88,40.9,40.76,40.77,124925.0,31.3376,31.3529,31.2456,31.2533,124925.0
2020-05-07 13:30:00,40.77,40.91,40.77,40.84,117912.0,31.2533,31.3606,31.2533,31.3069,117912.0
2020-05-07 13:35:00,40.85,40.88,40.81,40.85,56533.0,31.3146,31.3376,31.2839,31.3146,56533.0
2020-05-07 13:40:00,40.85,40.91,40.84,40.87,79168.0,31.3146,31.3606,31.3069,31.3299,79168.0
2020-05-07 13:45:00,40.86,40.95,40.85,40.92,47041.0,31.3223,31.3912,31.3146,31.3683,47041.0
2020-05-07 13:50:00,40.92,40.96,40.87,40.89,64035.0,31.3683,31.3989,31.3299,31.3453,64035.0
2020-05-07 13:55:00,40.89,40.95,40.88,40.93,56493.0,31.3453,31.3912,31.3376,31.3759,56493.0
2020-05-07 14:00:00,40.93,40.93,40.83,40.89,76782.0,31.3759,31.3759,31.2993,31.3453,76782.0
2020-05-07 14:05:00,40.9,40.94,40.8,40.8,45598.0,31.3529,31.3836,31.2763,31.2763,45598.0
2020-05-07 14:10:00,40.8,40.91,40.8,40.88,46387.0,31.2763,31.3606,31.2763,31.3376,46387.0
2020-05-07 14:15:00,40.88,40.89,40.83,40.84,20602.0,31.3376,31.3453,31.2993,31.3069,20602.0
2020-05-07 14:20:00,40.84,40.87,40.76,40.78,59025.0,31.3069,31.3299,31.2456,31.2609,59025.0
2020-05-07 14:25:00,40.77,40.89,40.76,40.85,42061.0,31.2533,31.3453,31.2456,31.3146,42061.0
2020-05-07 14:30:00,40.84,40.91,40.81,40.81,37637.0,31.3069,31.3606,31.2839,31.2839,37637.0
2020-05-07 14:35:00,40.82,40.86,40.8,40.85,31097.0,31.2916,31.3223,31.2763,31.3146,31097.0
2020-05-07 14:40:00,40.84,40.85,40.7,40.71,95411.0,31.3069,31.3146,31.1996,31.2073,95411.0
2020-05-07 14:45:00,40.7,40.77,40.67,40.76,43949.0,31.1996,31.2533,31.1766,31.2456,43949.0
2020-05-07 14:50:00,40.76,40.8,40.68,40.79,35812.0,31.2456,31.2763,31.1843,31.2686,35812.0
2020-05-07 14:55:00,40.79,40.79,40.72,40.74,67343.0,31.2686,31.2686,31.2149,31.2303,67343.0
2020-05-07 15:00:00,40.73,40.77,40.66,40.73,63275.0,31.2226,31.2533,31.1689,31.2226,63275.0
2020-05-07 15:05:00,40.73,40.81,40.72,40.8,34737.0,31.2226,31.2839,31.2149,31.2763,34737.0
2020-05-07 15:10:00,40.8,40.84,40.73,40.73,38832.0,31.2763,31.3069,31.2226,31.2226,38832.0
2020-05-07 15:15:00,40.73,40.74,40.64,40.71,72495.0,31.2226,31.2303,31.1536,31.2073,72495.0
2020-05-07 15:20:00,40.71,40.79,40.7,40.74,44700.0,31.2073,31.2686,31.1996,31.2303,44700.0
2020-05-07 15:25:00,40.73,40.77,40.73,40.75,37574.0,31.2226,31.2533,31.2226,31.2379,37574.0
2020-05-07 15:30:00,40.75,40.76,40.6,40.63,130430.0,31.2379,31.2456,31.1229,31.1459,130430.0
2020-05-07 15:35:00,40.64,40.68,40.62,40.66,76349.0,31.1536,31.1843,31.1383,31.1689,76349.0
2020-05-07 15:40:00,40.65,40.69,40.62,40.67,73130.0,31.1613,31.1919,31.1383,31.1766,73130.0
2020-05-07 15:45:00,40.66,40.69,40.6,40.6,81076.0,31.1689,31.1919,31.1229,31.1229,81076.0
2020-05-07 15:50:00,40.6,40.65,40.46,40.47,267393.0,31.1229,31.1613,31.0156,31.0233,267393.0
2020-05-07 15:55:00,40.48,40.69,40.41,40.67,460727.0,31.031,31.1919,30.9773,31.1766,460727.0
2020-05-08 09:30:00,41.25,41.47,41.15,41.27,285931.0,31.6212,31.7899,31.5446,31.6366,285931.0
2020-05-08 09:35:00,41.28,41.29,41.13,41.15,77959.0,31.6442,31.6519,31.5292,31.5446,77959.0
2020-05-08 09:40:00,41.13,41.41,41.09,41.32,130000.0,31.5292,31.7439,31.4986,31.6749,130000.0
2020-05-08 09:45:00,41.34,41.39,41.22,41.32,48210.0,31.6902,31.7285,31.5982,31.6749,48210.0
2020-05-08 09:50:00,41.31,41.31,41.22,41.25,79654.0,31.6672,31.6672,31.5982,31.6212,79654.0
2020-05-08 09:55:00,41.26,41.3,41.21,41.21,73604.0,31.6289,31.6596,31.5906,31.5906,73604.0
2020-05-08 10:00:00,41.21,41.38,41.08,41.08,83541.0,31.5906,31.7209,31.4909,31.4909,83541.0
2020-05-08 10:05:00,41.08,41.15,41.05,41.09,67478.0,31.4909,31.5446,31.4679,31.4986,67478.0
2020-05-08 10:10:00,41.09,41.13,41.03,41.09,44268.0,31.4986,31.5292,31.4526,31.4986,44268.0
2020-05-08 10:15:00,41.08,41.16,41.07,41.13,47433.0,31.4909,31.5522,31.4832,31.5292,47433.0
2020-05-08 10:20:00,41.14,41.19,41.11,41.12,36900.0,31.5369,31.5752,31.5139,31.5216,36900.0
2020-05-08 10:25:00,41.12,41.19,41.04,41.15,45147.0,31.5216,31.5752,31.4602,31.5446,45147.0
2020-05-08 10:30:00,41.15,41.16,41.09,41.12,33695.0,31.5446,31.5522,31.4986,31.5216,33695.0
2020-05-08 10:35:00,41.12,41.31,41.12,41.26,41218.0,31.5216,31.6672,31.5216,31.6289,41218.0
2020-05-08 10:40:00,41.26,41.28,40.98,41.0,92241.0,31.6289,31.6442,31.4142,31.4296,92241.0
2020-05-08 10:45:00,41.0,41.02,40.88,40.98,93089.0,31.4296,31.4449,31.3376,31.4142,93089.0
2020-05-08 10:50:00,40.98,41.08,40.92,41.04,65053.0,31.4142,31.4909,31.3683,31.4602,65053.0
2020-05-08 10:55:00,41.04,41.12,41.0,41.08,38891.0,31.4602,31.5216,31.4296,31.4909,38891.0
2020-05-08 11:00:00,41.07,41.11,41.0,41.07,41812.0,31.4832,31.5139,31.4296,31.4832,41812.0
2020-05-08 11:05:00,41.07,41.12,41.06,41.11,30390.0,31.4832,31.5216,31.4756,31.5139,30390.0
2020-05-08 11:10:00,41.11,41.14,41.09,41.1,44077.0,31.5139,31.5369,31.4986,31.5062,44077.0
2020-05-08 11:15:00,41.1,41.22,41.07,41.16,41117.0,31.5062,31.5982,31.4832,31.5522,41117.0
2020-05-08 11:20:00,41.16,41.25,41.12,41.2,46000.0,31.5522,31.6212,31.5216,31.5829,46000.0
2020-05-08 11:25:00,41.21,41.34,41.21,41.27,126030.0,31.5906,31.6902,31.5906,31.6366,126030.0
2020-05-08 11:30:00,41.27,41.37,41.26,41.26,37480.0,31.6366,31.7132,31.6289,31.6289,37480.0
2020-05-08 11:35:00,41.26,41.3,41.24,41.3,39065.0,31.6289,31.6596,31.6136,31.6596,39065.0
2020-05-08 11:40:00,41.29,41.4,41.27,41.4,40931.0,31.6519,31.7362,31.6366,31.7362,40931.0
2020-05-08 11:45:00,41.4,41.43,41.37,41.38,36327.0,31.7362,31.7592,31.7132,31.7209,36327.0
2020-05-08 11:50:00,41.38,41.42,41.31,41.31,74426.0,31.7209,31.7515,31.6672,31.6672,74426.0
2020-05-08 11:55:00,41.3,41.4,41.28,41.39,32049.0,31.6596,31.7362,31.6442,31.7285,32049.0
2020-05-08 12:00:00,41.39,41.41,41.36,41.39,28670.0,31.7285,31.7439,31.7055,31.7285,28670.0
2020-05-08 12:05:00,41.39,41.44,41.35,41.37,67894.0,31.7285,31.7669,31.6979,31.7132,67894.0
2020-05-08 12:10:00,41.38,41.38,41.32,41.35,52330.0,31.7209,31.7209,31.6749,31.6979,52330.0
2020-05-08 12:15:00,41.35,41.38,41.32,41.35,33173.0,31.6979,31.7209,31.6749,31.6979,33173.0
2020-05-08 12:20:00,41.35,41.4,41.33,41.34,23809.0,31.6979,31.7362,31.6825,31.6902,23809.0
2020-05-08 12:25:00,41.34,41.34,41.25,41.27,45891.0,31.6902,31.6902,31.6212,31.6366,45891.0
2020-05-08 12:30:00,41.27,41.34,41.26,41.31,31473.0,31.6366,31.6902,31.6289,31.6672,31473.0
2020-05-08 12:35:00,41.31,41.39,41.3,41.36,38813.0,31.6672,31.7285,31.6596,31.7055,38813.0
2020-05-08 12:40:00,41.37,41.39,41.36,41.37,24380.0,31.7132,31.7285,31.7055,31.7132,24380.0
2020-05-08 12:45:00,41.38,41.38,41.32,41.32,24159.0,31.7209,31.7209,31.6749,31.6749,24159.0
2020-05-08 12:50:00,41.33,41.44,41.33,41.44,24368.0,31.6825,31.7669,31.6825,31.7669,24368.0
2020-05-08 12:55:00,41.43,41.49,41.41,41.49,30737.0,31.7592,31.8052,31.7439,31.8052,30737.0
2020-05-08 13:00:00,41.49,41.54,41.45,41.54,34839.0,31.8052,31.8435,31.7745,31.8435,34839.0
2020-05-08 13:05:00,41.54,41.57,41.47,41.54,29394.0,31.8435,31.8665,31.7899,31.8435,29394.0
2020-05-08 13:10:00,41.54,41.63,41.53,41.62,29768.0,31.8435,31.9125,31.8359,31.9049,29768.0
2020-05-08 13:15:00,41.62,41.67,41.62,41.65,27069.0,31.9049,31.9432,31.9049,31.9279,27069.0
2020-05-08 13:20:00,41.65,41.8,41.64,41.78,81147.0,31.9279,32.0428,31.9202,32.0275,81147.0
2020-05-08 13:25:00,41.77,41.79,41.68,41.72,47110.0,32.0198,32.0352,31.9508,31.9815,47110.0
2020-05-08 13:30:00,41.72,41.75,41.65,41.69,53668.0,31.9815,32.0045,31.9279,31.9585,53668.0
2020-05-08 13:35:00,41.69,41.72,41.67,41.71,21903.0,31.9585,31.9815,31.9432,31.9738,21903.0
2020-05-08 13:40:00,41.71,41.71,41.51,41.58,88495.0,31.9738,31.9738,31.8205,31.8742,88495.0
2020-05-08 13:45:00,41.58,41.59,41.47,41.5,60453.0,31.8742,31.8819,31.7899,31.8129,60453.0
2020-05-08 13:50:00,41.49,41.57,41.48,41.52,29913.0,31.8052,31.8665,31.7975,31.8282,29913.0
2020-05-08 13:55:00,41.53,41.55,41.51,41.52,20990.0,31.8359,31.8512,31.8205,31.8282,20990.0
2020-05-08 14:00:00,41.53,41.53,41.45,41.47,22418.0,31.8359,31.8359,31.7745,31.7899,22418.0
2020-05-08 14:05:00,41.48,41.54,41.47,41.52,21046.0,31.7975,31.8435,31.7899,31.8282,21046.0
2020-05-08 14:10:00,41.51,41.62,41.5,41.61,33701.0,31.8205,31.9049,31.8129,31.8972,33701.0
2020-05-08 14:15:00,41.61,41.68,41.61,41.68,23382.0,31.8972,31.9508,31.8972,31.9508,23382.0
2020-05-08 14:20:00,41.68,41.69,41.61,41.61,35742.0,31.9508,31.9585,31.8972,31.8972,35742.0
2020-05-08 14:25:00,41.61,41.65,41.59,41.63,47002.0,31.8972,31.9279,31.8819,31.9125,47002.0
2020-05-08 14:30:00,41.63,41.74,41.62,41.7,44800.0,31.9125,31.9968,31.9049,31.9662,44800.0
2020-05-08 14:35:00,41.71,41.72,41.63,41.66,19876.0,31.9738,31.9815,31.9125,31.9355,19876.0
2020-05-08 14:40:00,41.66,41.7,41.63,41.66,38466.0,31.9355,31.9662,31.9125,31.9355,38466.0
2020-05-08 14:45:00,41.66,41.69,41.6,41.67,40944.0,31.9355,31.9585,31.8895,31.9432,40944.0
2020-05-08 14:50:00,41.67,41.67,41.6,41.62,29713.0,31.9432,31.9432,31.8895,31.9049,29713.0
2020-05-08 14:55:00,41.63,41.65,41.61,41.62,54541.0,31.9125,31.9279,31.8972,31.9049,54541.0
2020-05-08 15:00:00,41.63,41.69,41.61,41.67,57961.0,31.9125,31.9585,31.8972,31.9432,57961.0
2020-05-08 15:05:00,41.67,41.7,41.65,41.67,43066.0,31.9432,31.9662,31.9279,31.9432,43066.0
2020-05-08 15:10:00,41.68,41.68,41.57,41.58,41724.0,31.9508,31.9508,31.8665,31.8742,41724.0
2020-05-08 15:15:00,41.58,41.62,41.56,41.62,37960.0,31.8742,31.9049,31.8589,31.9049,37960.0
2020-05-08 15:20:00,41.62,41.67,41.6,41.65,32660.0,31.9049,31.9432,31.8895,31.9279,32660.0
2020-05-08 15:25:00,41.65,41.66,41.6,41.61,37664.0,31.9279,31.9355,31.8895,31.8972,37664.0
2020-05-08 15:30:00,41.61,41.69,41.61,41.68,66079.0,31.8972,31.9585,31.8972,31.9508,66079.0
2020-05-08 15:35:00,41.67,41.68,41.61,41.65,95064.0,31.9432,31.9508,31.8972,31.9279,95064.0
2020-05-08 15:40:00,41.65,41.69,41.64,41.65,68037.0,31.9279,31.9585,31.9202,31.9279,68037.0
2020-05-08 15:45:00,41.65,41.69,41.61,41.68,101306.0,31.9279,31.9585,31.8972,31.9508,101306.0
2020-05-08 15:50:00,41.67,41.7,41.54,41.62,195074.0,31.9432,31.9662,31.8435,31.9049,195074.0
2020-05-08 15:55:00,41.62,41.72,41.56,41.67,384887.0,31.9049,31.9815,31.8589,31.9432,384887.0
2020-05-11 09:30:00,41.79,41.79,41.38,41.41,147940.0,32.0352,32.0352,31.7209,31.7439,147940.0
2020-05-11 09:35:00,41.4,41.64,41.35,41.57,66042.0,31.7362,31.9202,31.6979,31.8665,66042.0
2020-05-11 09:40:00,41.57,41.69,41.54,41.65,61045.0,31.8665,31.9585,31.8435,31.9279,61045.0
2020-05-11 09:45:00,41.65,41.86,41.63,41.82,68031.0,31.9279,32.0888,31.9125,32.0582,68031.0
2020-05-11 09:50:00,41.82,41.86,41.69,41.72,79617.0,32.0582,32.0888,31.9585,31.9815,79617.0
2020-05-11 09:55:00,41.71,41.89,41.7,41.88,60230.0,31.9738,32.1118,31.9662,32.1042,60230.0
2020-05-11 10:00:00,41.87,41.9,41.59,41.61,68835.0,32.0965,32.1195,31.8819,31.8972,68835.0
2020-05-11 10:05:00,41.61,41.71,41.6,41.63,54432.0,31.8972,31.9738,31.8895,31.9125,54432.0
2020-05-11 10:10:00,41.64,41.75,41.52,41.55,47981.0,31.9202,32.0045,31.8282,31.8512,47981.0
2020-05-11 10:15:00,41.56,41.59,41.51,41.54,28532.0,31.8589,31.8819,31.8205,31.8435,28532.0
2020-05-11 10:20:00,41.53,41.63,41.51,41.51,30442.0,31.8359,31.9125,31.8205,31.8205,30442.0
2020-05-11 10:25:00,41.51,41.61,41.51,41.53,31754.0,31.8205,31.8972,31.8205,31.8359,31754.0
2020-05-11 10:30:00,41.52,41.53,41.43,41.49,52762.0,31.8282,31.8359,31.7592,31.8052,52762.0
2020-05-11 10:35:00,41.48,41.59,41.32,41.34,72351.0,31.7975,31.8819,31.6749,31.6902,72351.0
2020-05-11 10:40:00,41.33,41.36,41.26,41.35,48593.0,31.6825,31.7055,31.6289,31.6979,48593.0
2020-05-11 10:45:00,41.34,41.43,41.33,41.41,40739.0,31.6902,31.7592,31.6825,31.7439,40739.0
2020-05-11 10:50:00,41.41,41.47,41.38,41.39,39400.0,31.7439,31.7899,31.7209,31.7285,39400.0
2020-05-11 10:55:00,41.38,41.38,41.27,41.29,37728.0,31.7209,31.7209,31.6366,31.6519,37728.0
2020-05-11 11:00:00,41.29,41.42,41.27,41.39,40136.0,31.6519,31.7515,31.6366,31.7285,40136.0
2020-05-11 11:05:00,41.39,41.48,41.35,41.39,32179.0,31.7285,31.7975,31.6979,31.7285,32179.0
2020-05-11 11:10:00,41.39,41.39,41.3,41.34,32276.0,31.7285,31.7285,31.6596,31.6902,32276.0
2020-05-11 11:15:00,41.34,41.37,41.28,41.35,42020.0,31.6902,31.7132,31.6442,31.6979,42020.0
2020-05-11 11:20:00,41.35,41.37,41.26,41.27,42375.0,31.6979,31.7132,31.6289,31.6366,42375.0
2020-05-11 11:25:00,41.27,41.32,41.22,41.32,77259.0,31.6366,31.6749,31.5982,31.6749,77259.0
2020-05-11 11:30:00,41.31,41.46,41.31,41.37,31481.0,31.6672,31.7822,31.6672,31.7132,31481.0
2020-05-11 11:35:00,41.38,41.46,41.37,41.43,33810.0,31.7209,31.7822,31.7132,31.7592,33810.0
2020-05-11 11:40:00,41.44,41.5,41.36,41.49,30821.0,31.7669,31.8129,31.7055,31.8052,30821.0
2020-05-11 11:45:00,41.48,41.54,41.44,41.49,40439.0,31.7975,31.8435,31.7669,31.8052,40439.0
2020-05-11 11:50:00,41.49,41.57,41.46,41.46,36287.0,31.8052,31.8665,31.7822,31.7822,36287.0
2020-05-11 11:55:00,41.45,41.5,41.43,41.46,34911.0,31.7745,31.8129,31.7592,31.7822,34911.0
2020-05-11 12:00:00,41.47,41.55,41.45,41.55,28362.0,31.7899,31.8512,31.7745,31.8512,28362.0
2020-05-11 12:05:00,41.54,41.54,41.47,41.48,23525.0,31.8435,31.8435,31.7899,31.7975,23525.0
2020-05-11 12:10:00,41.49,41.55,41.45,41.52,31800.0,31.8052,31.8512,31.7745,31.8282,31800.0
2020-05-11 12:15:00,41.52,41.59,41.51,41.54,40275.0,31.8282,31.8819,31.8205,31.8435,40275.0
2020-05-11 12:20:00,41.54,41.58,41.53,41.55,50583.0,31.8435,31.8742,31.8359,31.8512,50583.0
2020-05-11 12:25:00,41.55,41.66,41.55,41.65,40001.0,31.8512,31.9355,31.8512,31.9279,40001.0
2020-05-11 12:30:00,41.64,41.76,41.64,41.74,47941.0,31.9202,32.0122,31.9202,31.9968,47941.0
2020-05-11 12:35:00,41.75,41.75,41.67,41.71,61175.0,32.0045,32.0045,31.9432,31.9738,61175.0
2020-05-11 12:40:00,41.7,41.71,41.62,41.65,41852.0,31.9662,31.9738,31.9049,31.9279,41852.0
2020-05-11 12:45:00,41.65,41.7,41.48,41.49,39806.0,31.9279,31.9662,31.7975,31.8052,39806.0
2020-05-11 12:50:00,41.48,41.56,41.45,41.56,36320.0,31.7975,31.8589,31.7745,31.8589,36320.0
2020-05-11 12:55:00,41.56,41.57,41.49,41.52,25947.0,31.8589,31.8665,31.8052,31.8282,25947.0
2020-05-11 13:00:00,41.52,41.57,41.49,41.51,33587.0,31.8282,31.8665,31.8052,31.8205,33587.0
2020-05-11 13:05:00,41.51,41.61,41.48,41.61,105463.0,31.8205,31.8972,31.7975,31.8972,105463.0
2020-05-11 13:10:00,41.6,41.6,41.51,41.52,29431.0,31.8895,31.8895,31.8205,31.8282,29431.0
2020-05-11 13:15:00,41.52,41.53,41.45,41.49,32810.0,31.8282,31.8359,31.7745,31.8052,32810.0
2020-05-11 13:20:00,41.48,41.49,41.45,41.48,33554.0,31.7975,31.8052,31.7745,31.7975,33554.0
2020-05-11 13:25:00,41.48,41.55,41.47,41.5,24894.0,31.7975,31.8512,31.7899,31.8129,24894.0
2020-05-11 13:30:00,41.5,41.55,41.48,41.55,27913.0,31.8129,31.8512,31.7975,31.8512,27913.0
2020-05-11 13:35:00,41.55,41.57,41.51,41.54,33329.0,31.8512,31.8665,31.8205,31.8435,33329.0
2020-05-11 13:40:00,41.52,41.59,41.52,41.55,27249.0,31.8282,31.8819,31.8282,31.8512,27249.0
2020-05-11 13:45:00,41.55,41.61,41.53,41.55,39126.0,31.8512,31.8972,31.8359,31.8512,39126.0
2020-05-11 13:50:00,41.55,41.56,41.51,41.52,31779.0,31.8512,31.8589,31.8205,31.8282,31779.0
2020-05-11 13:55:00,41.53,41.53,41.47,41.48,29489.0,31.8359,31.8359,31.7899,31.7975,29489.0
2020-05-11 14:00:00,41.48,41.51,41.45,41.46,29804.0,31.7975,31.8205,31.7745,31.7822,29804.0
2020-05-11 14:05:00,41.46,41.51,41.42,41.51,33713.0,31.7822,31.8205,31.7515,31.8205,33713.0
2020-05-11 14:10:00,41.51,41.52,41.42,41.43,20107.0,31.8205,31.8282,31.7515,31.7592,20107.0
2020-05-11 14:15:00,41.43,41.45,41.41,41.45,15685.0,31.7592,31.7745,31.7439,31.7745,15685.0
2020-05-11 14:20:00,41.45,41.5,41.44,41.46,22195.0,31.7745,31.8129,31.7669,31.7822,22195.0
2020-05-11 14:25:00,41.46,41.49,41.4,41.44,32829.0,31.7822,31.8052,31.7362,31.7669,32829.0
2020-05-11 14:30:00,41.43,41.53,41.43,41.5,32513.0,31.7592,31.8359,31.7592,31.8129,32513.0
2020-05-11 14:35:00,41.5,41.54,41.48,41.53,19765.0,31.8129,31.8435,31.7975,31.8359,19765.0
2020-05-11 14:40:00,41.52,41.54,41.48,41.54,29588.0,31.8282,31.8435,31.7975,31.8435,29588.0
2020-05-11 14:45:00,41.54,41.58,41.51,41.51,29755.0,31.8435,31.8742,31.8205,31.8205,29755.0
2020-05-11 14:50:00,41.51,41.58,41.5,41.52,43874.0,31.8205,31.8742,31.8129,31.8282,43874.0
2020-05-11 14:55:00,41.52,41.54,41.47,41.53,42602.0,31.8282,31.8435,31.7899,31.8359,42602.0
2020-05-11 15:00:00,41.54,41.58,41.53,41.55,34064.0,31.8435,31.8742,31.8359,31.8512,34064.0
2020-05-11 15:05:00,41.55,41.58,41.52,41.54,48953.0,31.8512,31.8742,31.8282,31.8435,48953.0
2020-05-11 15:10:00,41.53,41.59,41.52,41.59,33043.0,31.8359,31.8819,31.8282,31.8819,33043.0
2020-05-11 15:15:00,41.59,41.69,41.59,41.66,74239.0,31.8819,31.9585,31.8819,31.9355,74239.0
2020-05-11 15:20:00,41.66,41.67,41.56,41.62,48150.0,31.9355,31.9432,31.8589,31.9049,48150.0
2020-05-11 15:25:00,41.63,41.67,41.59,41.65,38529.0,31.9125,31.9432,31.8819,31.9279,38529.0
2020-05-11 15:30:00,41.65,41.69,41.58,41.63,52765.0,31.9279,31.9585,31.8742,31.9125,52765.0
2020-05-11 15:35:00,41.62,41.67,41.61,41.64,46038.0,31.9049,31.9432,31.8972,31.9202,46038.0
2020-05-11 15:40:00,41.64,41.72,41.62,41.68,47864.0,31.9202,31.9815,31.9049,31.9508,47864.0
2020-05-11 15:45:00,41.69,41.72,41.66,41.68,39467.0,31.9585,31.9815,31.9355,31.9508,39467.0
2020-05-11 15:50:00,41.67,41.74,41.62,41.73,142448.0,31.9432,31.9968,31.9049,31.9892,142448.0
2020-05-11 15:55:00,41.74,41.75,41.7,41.7,225005.0,31.9968,32.0045,31.9662,31.9662,225005.0
2020-05-12 09:30:00,42.0,42.18,41.93,42.06,202565.0,32.1962,32.3341,32.1425,32.2421,202565.0
2020-05-12 09:35:00,42.07,42.17,41.91,41.99,84684.0,32.2498,32.3265,32.1272,32.1885,84684.0
2020-05-12 09:40:00,41.99,42.03,41.75,41.76,59408.0,32.1885,32.2192,32.0045,32.0122,59408.0
2020-05-12 09:45:00,41.78,41.78,41.56,41.59,62046.0,32.0275,32.0275,31.8589,31.8819,62046.0
2020-05-12 09:50:00,41.6,41.64,41.43,41.5,92019.0,31.8895,31.9202,31.7592,31.8129,92019.0
2020-05-12 09:55:00,41.5,41.69,41.49,41.66,62894.0,31.8129,31.9585,31.8052,31.9355,62894.0
2020-05-12 10:00:00,41.67,41.75,41.56,41.62,56204.0,31.9432,32.0045,31.8589,31.9049,56204.0
2020-05-12 10:05:00,41.63,41.71,41.59,41.65,49534.0,31.9125,31.9738,31.8819,31.9279,49534.0
2020-05-12 10:10:00,41.65,41.7,41.54,41.69,62260.0,31.9279,31.9662,31.8435,31.9585,62260.0
2020-05-12 10:15:00,41.69,41.81,41.67,41.75,63287.0,31.9585,32.0505,31.9432,32.0045,63287.0
2020-05-12 10:20:00,41.75,41.75,41.51,41.54,25475.0,32.0045,32.0045,31.8205,31.8435,25475.0
2020-05-12 10:25:00,41.55,41.6,41.41,41.43,47424.0,31.8512,31.8895,31.7439,31.7592,47424.0
2020-05-12 10:30:00,41.44,41.52,41.35,41.4,57046.0,31.7669,31.8282,31.6979,31.7362,57046.0
2020-05-12 10:35:00,41.39,41.48,41.37,41.43,34837.0,31.7285,31.7975,31.7132,31.7592,34837.0
2020-05-12 10:40:00,41.42,41.43,41.23,41.33,59660.0,31.7515,31.7592,31.6059,31.6825,59660.0
2020-05-12 10:45:00,41.35,41.38,41.23,41.25,48802.0,31.6979,31.7209,31.6059,31.6212,48802.0
2020-05-12 10:50:00,41.24,41.32,41.23,41.32,34278.0,31.6136,31.6749,31.6059,31.6749,34278.0
2020-05-12 10:55:00,41.32,41.38,41.29,41.31,24204.0,31.6749,31.7209,31.6519,31.6672,24204.0
2020-05-12 11:00:00,41.31,41.36,41.21,41.24,43491.0,31.6672,31.7055,31.5906,31.6136,43491.0
2020-05-12 11:05:00,41.24,41.29,41.14,41.28,54679.0,31.6136,31.6519,31.5369,31.6442,54679.0
2020-05-12 11:10:00,41.28,41.32,41.2,41.23,38547.0,31.6442,31.6749,31.5829,31.6059,38547.0
2020-05-12 11:15:00,41.21,41.25,41.17,41.18,31661.0,31.5906,31.6212,31.5599,31.5676,31661.0
2020-05-12 11:20:00,41.16,41.26,41.14,41.16,33021.0,31.5522,31.6289,31.5369,31.5522,33021.0
2020-05-12 11:25:00,41.16,41.25,41.15,41.19,59268.0,31.5522,31.6212,31.5446,31.5752,59268.0
2020-05-12 11:30:00,41.18,41.28,41.16,41.16,45056.0,31.5676,31.6442,31.5522,31.5522,45056.0
2020-05-12 11:35:00,41.16,41.19,41.08,41.09,42525.0,31.5522,31.5752,31.4909,31.4986,42525.0
2020-05-12 11:40:00,41.09,41.12,41.03,41.1,55504.0,31.4986,31.5216,31.4526,31.5062,55504.0
2020-05-12 11:45:00,41.11,41.15,41.07,41.08,36197.0,31.5139,31.5446,31.4832,31.4909,36197.0
2020-05-12 11:50:00,41.08,41.13,41.05,41.05,26322.0,31.4909,31.5292,31.4679,31.4679,26322.0
2020-05-12 11:55:00,41.05,41.12,41.04,41.05,31695.0,31.4679,31.5216,31.4602,31.4679,31695.0
2020-05-12 12:00:00,41.05,41.06,41.0,41.02,49213.0,31.4679,31.4756,31.4296,31.4449,49213.0
2020-05-12 12:05:00,41.02,41.03,40.92,40.96,103342.0,31.4449,31.4526,31.3683,31.3989,103342.0
2020-05-12 12:10:00,40.97,40.99,40.92,40.98,92221.0,31.4066,31.4219,31.3683,31.4142,92221.0
2020-05-12 12:15:00,40.98,41.06,40.96,41.03,47287.0,31.4142,31.4756,31.3989,31.4526,47287.0
2020-05-12 12:20:00,41.04,41.04,40.96,41.01,63874.0,31.4602,31.4602,31.3989,31.4372,63874.0
2020-05-12 12:25:00,41.0,41.06,40.99,41.05,23047.0,31.4296,31.4756,31.4219,31.4679,23047.0
2020-05-12 12:30:00,41.05,41.15,41.03,41.07,51557.0,31.4679,31.5446,31.4526,31.4832,51557.0
2020-05-12 12:35:00,41.07,41.11,41.05,41.11,38038.0,31.4832,31.5139,31.4679,31.5139,38038.0
2020-05-12 12:40:00,41.11,41.11,41.06,41.11,52688.0,31.5139,31.5139,31.4756,31.5139,52688.0
2020-05-12 12:45:00,41.11,41.17,41.08,41.08,40532.0,31.5139,31.5599,31.4909,31.4909,40532.0
2020-05-12 12:50:00,41.09,41.09,41.0,41.04,43133.0,31.4986,31.4986,31.4296,31.4602,43133.0
2020-05-12 12:55:00,41.04,41.15,41.03,41.12,28265.0,31.4602,31.5446,31.4526,31.5216,28265.0
2020-05-12 13:00:00,41.12,41.14,40.98,41.01,42660.0,31.5216,31.5369,31.4142,31.4372,42660.0
2020-05-12 13:05:00,41.0,41.04,40.99,41.01,28836.0,31.4296,31.4602,31.4219,31.4372,28836.0
2020-05-12 13:10:00,41.01,41.02,40.96,41.02,67304.0,31.4372,31.4449,31.3989,31.4449,67304.0
2020-05-12 13:15:00,41.02,41.08,40.99,41.0,53820.0,31.4449,31.4909,31.4219,31.4296,53820.0
2020-05-12 13:20:00,40.99,41.01,40.95,40.96,25038.0,31.4219,31.4372,31.3912,31.3989,25038.0
2020-05-12 13:25:00,40.95,40.96,40.9,40.95,46503.0,31.3912,31.3989,31.3529,31.3912,46503.0
2020-05-12 13:30:00,40.94,40.99,40.93,40.96,24340.0,31.3836,31.4219,31.3759,31.3989,24340.0
2020-05-12 13:35:00,40.97,41.05,40.94,41.02,19337.0,31.4066,31.4679,31.3836,31.4449,19337.0
2020-05-12 13:40:00,41.01,41.07,40.99,41.02,25143.0,31.4372,31.4832,31.4219,31.4449,25143.0
2020-05-12 13:45:00,41.02,41.09,41.02,41.05,17639.0,31.4449,31.4986,31.4449,31.4679,17639.0
2020-05-12 13:50:00,41.05,41.06,40.97,41.02,42092.0,31.4679,31.4756,31.4066,31.4449,42092.0
2020-05-12 13:55:00,41.02,41.06,41.01,41.05,23865.0,31.4449,31.4756,31.4372,31.4679,23865.0
2020-05-12 14:00:00,41.04,41.08,41.02,41.04,19898.0,31.4602,31.4909,31.4449,31.4602,19898.0
2020-05-12 14:05:00,41.04,41.08,41.01,41.03,19470.0,31.4602,31.4909,31.4372,31.4526,19470.0
2020-05-12 14:10:00,41.02,41.05,40.96,40.98,31625.0,31.4449,31.4679,31.3989,31.4142,31625.0
2020-05-12 14:15:00,40.97,41.01,40.95,40.99,20839.0,31.4066,31.4372,31.3912,31.4219,20839.0
2020-05-12 14:20:00,40.99,41.07,40.99,41.06,17350.0,31.4219,31.4832,31.4219,31.4756,17350.0
2020-05-12 14:25:00,41.07,41.11,41.05,41.09,32449.0,31.4832,31.5139,31.4679,31.4986,32449.0
2020-05-12 14:30:00,41.09,41.16,41.07,41.15,44175.0,31.4986,31.5522,31.4832,31.5446,44175.0
2020-05-12 14:35:00,41.14,41.26,41.09,41.25,31446.0,31.5369,31.6289,31.4986,31.6212,31446.0
2020-05-12 14:40:00,41.24,41.25,41.13,41.19,30449.0,31.6136,31.6212,31.5292,31.5752,30449.0
2020-05-12 14:45:00,41.19,41.24,41.17,41.23,27448.0,31.5752,31.6136,31.5599,31.6059,27448.0
2020-05-12 14:50:00,41.23,41.24,41.17,41.22,33485.0,31.6059,31.6136,31.5599,31.5982,33485.0
2020-05-12 14:55:00,41.23,41.23,41.16,41.16,31464.0,31.6059,31.6059,31.5522,31.5522,31464.0
2020-05-12 15:00:00,41.16,41.18,41.1,41.13,35223.0,31.5522,31.5676,31.5062,31.5292,35223.0
2020-05-12 15:05:00,41.12,41.17,41.11,41.13,33100.0,31.5216,31.5599,31.5139,31.5292,33100.0
2020-05-12 15:10:00,41.13,41.13,41.07,41.09,34167.0,31.5292,31.5292,31.4832,31.4986,34167.0
2020-05-12 15:15:00,41.09,41.11,41.02,41.04,31014.0,31.4986,31.5139,31.4449,31.4602,31014.0
2020-05-12 15:20:00,41.04,41.07,41.0,41.01,51442.0,31.4602,31.4832,31.4296,31.4372,51442.0
2020-05-12 15:25:00,41.01,41.06,40.98,40.98,59641.0,31.4372,31.4756,31.4142,31.4142,59641.0
2020-05-12 15:30:00,40.99,41.02,40.92,40.94,73812.0,31.4219,31.4449,31.3683,31.3836,73812.0
2020-05-12 15:35:00,40.95,40.96,40.78,40.84,113634.0,31.3912,31.3989,31.2609,31.3069,113634.0
2020-05-12 15:40:00,40.84,40.85,40.68,40.74,127914.0,31.3069,31.3146,31.1843,31.2303,127914.0
2020-05-12 15:45:00,40.75,40.8,40.68,40.69,91599.0,31.2379,31.2763,31.1843,31.1919,91599.0
2020-05-12 15:50:00,40.69,40.7,40.56,40.62,223369.0,31.1919,31.1996,31.0923,31.1383,223369.0
2020-05-12 15:55:00,40.61,40.67,40.52,40.54,485137.0,31.1306,31.1766,31.0616,31.077,485137.0
2020-05-13 09:30:00,40.31,40.48,40.07,40.13,250976.0,30.9006,31.031,30.7167,30.7627,250976.0
2020-05-13 09:35:00,40.12,40.12,40.02,40.08,187190.0,30.755,30.755,30.6783,30.7243,187190.0
2020-05-13 09:40:00,40.08,40.1,39.8,39.81,239945.0,30.7243,30.7397,30.5097,30.5174,239945.0
2020-05-13 09:45:00,39.8,39.95,39.71,39.9,117418.0,30.5097,30.6247,30.4407,30.5863,117418.0
2020-05-13 09:50:00,39.89,39.89,39.71,39.79,82335.0,30.5787,30.5787,30.4407,30.502,82335.0
2020-05-13 09:55:00,39.8,39.87,39.72,39.84,106990.0,30.5097,30.5633,30.4484,30.5404,106990.0
2020-05-13 10:00:00,39.83,39.93,39.8,39.86,96592.0,30.5327,30.6093,30.5097,30.5557,96592.0
2020-05-13 10:05:00,39.86,39.96,39.86,39.86,50969.0,30.5557,30.6323,30.5557,30.5557,50969.0
2020-05-13 10:10:00,39.87,39.96,39.8,39.83,47282.0,30.5633,30.6323,30.5097,30.5327,47282.0
2020-05-13 10:15:00,39.83,39.88,39.77,39.8,48026.0,30.5327,30.571,30.4867,30.5097,48026.0
2020-05-13 10:20:00,39.8,39.8,39.57,39.61,112930.0,30.5097,30.5097,30.3334,30.364,112930.0
2020-05-13 10:25:00,39.61,39.79,39.59,39.75,53755.0,30.364,30.502,30.3487,30.4714,53755.0
2020-05-13 10:30:00,39.76,39.84,39.72,39.72,143993.0,30.479,30.5404,30.4484,30.4484,143993.0
2020-05-13 10:35:00,39.71,39.74,39.61,39.63,158848.0,30.4407,30.4637,30.364,30.3794,158848.0
2020-05-13 10:40:00,39.63,39.7,39.56,39.61,306564.0,30.3794,30.433,30.3257,30.364,306564.0
2020-05-13 10:45:00,39.61,39.62,39.43,39.43,172409.0,30.364,30.3717,30.2261,30.2261,172409.0
2020-05-13 10:50:00,39.44,39.45,39.16,39.32,388769.0,30.2337,30.2414,30.0191,30.1417,388769.0
2020-05-13 10:55:00,39.32,39.35,39.19,39.2,207544.0,30.1417,30.1647,30.0421,30.0497,207544.0
2020-05-13 11:00:00,39.2,39.2,39.03,39.09,216573.0,30.0497,30.0497,29.9194,29.9654,216573.0
2020-05-13 11:05:00,39.09,39.24,39.02,39.2,139607.0,29.9654,30.0804,29.9118,30.0497,139607.0
2020-05-13 11:10:00,39.2,39.2,39.12,39.17,76818.0,30.0497,30.0497,29.9884,30.0267,76818.0
2020-05-13 11:15:00,39.17,39.21,38.92,38.95,261834.0,30.0267,30.0574,29.8351,29.8581,261834.0
2020-05-13 11:20:00,38.95,38.99,38.89,38.93,163151.0,29.8581,29.8888,29.8121,29.8428,163151.0
2020-05-13 11:25:00,38.92,39.03,38.88,39.02,123565.0,29.8351,29.9194,29.8044,29.9118,123565.0
2020-05-13 11:30:00,39.02,39.08,38.96,39.04,54157.0,29.9118,29.9578,29.8658,29.9271,54157.0
2020-05-13 11:35:00,39.05,39.06,38.94,39.06,88571.0,29.9348,29.9424,29.8504,29.9424,88571.0
2020-05-13 11:40:00,39.06,39.07,38.81,38.86,91929.0,29.9424,29.9501,29.7508,29.7891,91929.0
2020-05-13 11:45:00,38.86,38.91,38.8,38.84,56179.0,29.7891,29.8274,29.7431,29.7738,56179.0
2020-05-13 11:50:00,38.84,38.87,38.71,38.72,110833.0,29.7738,29.7968,29.6741,29.6818,110833.0
2020-05-13 11:55:00,38.71,38.74,38.6,38.69,260403.0,29.6741,29.6971,29.5898,29.6588,260403.0
2020-05-13 12:00:00,38.7,38.74,38.54,38.55,165184.0,29.6665,29.6971,29.5438,29.5515,165184.0
2020-05-13 12:05:00,38.56,38.6,38.48,38.51,160681.0,29.5591,29.5898,29.4978,29.5208,160681.0
2020-05-13 12:10:00,38.51,38.55,38.47,38.48,83856.0,29.5208,29.5515,29.4901,29.4978,83856.0
2020-05-13 12:15:00,38.48,38.56,38.45,38.5,80338.0,29.4978,29.5591,29.4748,29.5131,80338.0
2020-05-13 12:20:00,38.5,38.62,38.5,38.58,75779.0,29.5131,29.6051,29.5131,29.5745,75779.0
2020-05-13 12:25:00,38.58,38.68,38.57,38.61,76803.0,29.5745,29.6511,29.5668,29.5975,76803.0
2020-05-13 12:30:00,38.62,38.9,38.61,38.83,65949.0,29.6051,29.8198,29.5975,29.7661,65949.0
2020-05-13 12:35:00,38.82,38.83,38.74,38.78,73776.0,29.7584,29.7661,29.6971,29.7278,73776.0
2020-05-13 12:40:00,38.79,38.79,38.65,38.75,109927.0,29.7354,29.7354,29.6281,29.7048,109927.0
2020-05-13 12:45:00,38.76,38.84,38.74,38.76,94551.0,29.7124,29.7738,29.6971,29.7124,94551.0
2020-05-13 12:50:00,38.76,38.81,38.72,38.78,36802.0,29.7124,29.7508,29.6818,29.7278,36802.0
2020-05-13 12:55:00,38.78,38.82,38.72,38.76,45217.0,29.7278,29.7584,29.6818,29.7124,45217.0
2020-05-13 13:00:00,38.76,38.78,38.71,38.73,39862.0,29.7124,29.7278,29.6741,29.6895,39862.0
2020-05-13 13:05:00,38.73,38.74,38.56,38.61,65759.0,29.6895,29.6971,29.5591,29.5975,65759.0
2020-05-13 13:10:00,38.62,38.8,38.62,38.78,75221.0,29.6051,29.7431,29.6051,29.7278,75221.0
2020-05-13 13:15:00,38.78,38.87,38.73,38.85,42272.0,29.7278,29.7968,29.6895,29.7814,42272.0
2020-05-13 13:20:00,38.85,38.85,38.69,38.73,48796.0,29.7814,29.7814,29.6588,29.6895,48796.0
2020-05-13 13:25:00,38.72,38.77,38.65,38.71,46985.0,29.6818,29.7201,29.6281,29.6741,46985.0
2020-05-13 13:30:00,38.7,38.7,38.52,38.52,70139.0,29.6665,29.6665,29.5285,29.5285,70139.0
2020-05-13 13:35:00,38.52,38.58,38.51,38.55,55204.0,29.5285,29.5745,29.5208,29.5515,55204.0
2020-05-13 13:40:00,38.57,38.64,38.55,38.63,53156.0,29.5668,29.6205,29.5515,29.6128,53156.0
2020-05-13 13:45:00,38.62,38.64,38.56,38.59,38706.0,29.6051,29.6205,29.5591,29.5821,38706.0
2020-05-13 13:50:00,38.59,38.68,38.57,38.57,53956.0,29.5821,29.6511,29.5668,29.5668,53956.0
2020-05-13 13:55:00,38.58,38.59,38.54,38.57,44456.0,29.5745,29.5821,29.5438,29.5668,44456.0
2020-05-13 14:00:00,38.56,38.57,38.45,38.45,111787.0,29.5591,29.5668,29.4748,29.4748,111787.0
2020-05-13 14:05:00,38.45,38.56,38.42,38.52,95817.0,29.4748,29.5591,29.4518,29.5285,95817.0
2020-05-13 14:10:00,38.52,38.65,38.5,38.53,60707.0,29.5285,29.6281,29.5131,29.5361,60707.0
2020-05-13 14:15:00,38.54,38.67,38.51,38.6,100495.0,29.5438,29.6435,29.5208,29.5898,100495.0
2020-05-13 14:20:00,38.59,38.66,38.58,38.59,56601.0,29.5821,29.6358,29.5745,29.5821,56601.0
2020-05-13 14:25:00,38.58,38.65,38.55,38.61,56041.0,29.5745,29.6281,29.5515,29.5975,56041.0
2020-05-13 14:30:00,38.6,38.63,38.56,38.56,43366.0,29.5898,29.6128,29.5591,29.5591,43366.0
2020-05-13 14:35:00,38.56,38.6,38.52,38.53,54104.0,29.5591,29.5898,29.5285,29.5361,54104.0
2020-05-13 14:40:00,38.53,38.56,38.51,38.52,72495.0,29.5361,29.5591,29.5208,29.5285,72495.0
2020-05-13 14:45:00,38.52,38.6,38.51,38.58,51905.0,29.5285,29.5898,29.5208,29.5745,51905.0
2020-05-13 14:50:00,38.57,38.58,38.51,38.55,81577.0,29.5668,29.5745,29.5208,29.5515,81577.0
2020-05-13 14:55:00,38.56,38.56,38.43,38.45,184446.0,29.5591,29.5591,29.4595,29.4748,184446.0
2020-05-13 15:00:00,38.45,38.65,38.44,38.63,111229.0,29.4748,29.6281,29.4671,29.6128,111229.0
2020-05-13 15:05:00,38.64,38.64,38.55,38.56,96973.0,29.6205,29.6205,29.5515,29.5591,96973.0
2020-05-13 15:10:00,38.56,38.6,38.5,38.54,100039.0,29.5591,29.5898,29.5131,29.5438,100039.0
2020-05-13 15:15:00,38.54,38.57,38.5,38.56,82079.0,29.5438,29.5668,29.5131,29.5591,82079.0
2020-05-13 15:20:00,38.57,38.59,38.4,38.41,118324.0,29.5668,29.5821,29.4365,29.4441,118324.0
2020-05-13 15:25:00,38.4,38.43,38.28,38.32,195489.0,29.4365,29.4595,29.3445,29.3752,195489.0
2020-05-13 15:30:00,38.31,38.32,38.19,38.25,272555.0,29.3675,29.3752,29.2755,29.3215,272555.0
2020-05-13 15:35:00,38.25,38.27,38.16,38.18,160869.0,29.3215,29.3368,29.2525,29.2678,160869.0
2020-05-13 15:40:00,38.18,38.24,38.12,38.13,177499.0,29.2678,29.3138,29.2218,29.2295,177499.0
2020-05-13 15:45:00,38.14,38.14,38.01,38.12,393938.0,29.2372,29.2372,29.1375,29.2218,393938.0
2020-05-13 15:50:00,38.11,38.43,38.1,38.33,536589.0,29.2142,29.4595,29.2065,29.3828,536589.0
2020-05-13 15:55:00,38.33,38.41,38.27,38.33,430449.0,29.3828,29.4441,29.3368,29.3828,430449.0
2020-05-14 09:30:00,38.33,38.33,37.75,37.76,294062.0,29.3828,29.3828,28.9382,28.9459,294062.0
2020-05-14 09:35:00,37.77,37.89,37.65,37.67,151227.0,28.9535,29.0455,28.8616,28.8769,151227.0
2020-05-14 09:40:00,37.68,37.69,37.43,37.44,158508.0,28.8845,28.8922,28.6929,28.7006,158508.0
2020-05-14 09:45:00,37.44,37.44,37.15,37.18,160811.0,28.7006,28.7006,28.4783,28.5013,160811.0
2020-05-14 09:50:00,37.17,37.23,36.97,37.05,178930.0,28.4936,28.5396,28.3403,28.4016,178930.0
2020-05-14 09:55:00,37.05,37.15,36.91,36.94,208842.0,28.4016,28.4783,28.2943,28.3173,208842.0
2020-05-14 10:00:00,36.93,36.99,36.78,36.83,177823.0,28.3096,28.3556,28.1946,28.233,177823.0
2020-05-14 10:05:00,36.82,36.88,36.74,36.84,264575.0,28.2253,28.2713,28.164,28.2406,264575.0
2020-05-14 10:10:00,36.85,36.9,36.75,36.77,211852.0,28.2483,28.2866,28.1716,28.187,211852.0
2020-05-14 10:15:00,36.77,36.83,36.69,36.74,216798.0,28.187,28.233,28.1256,28.164,216798.0
2020-05-14 10:20:00,36.75,37.02,36.65,37.02,251569.0,28.1716,28.3786,28.095,28.3786,251569.0
2020-05-14 10:25:00,37.03,37.16,36.92,36.94,151171.0,28.3863,28.4859,28.302,28.3173,151171.0
2020-05-14 10:30:00,36.94,37.03,36.93,37.0,191132.0,28.3173,28.3863,28.3096,28.3633,191132.0
2020-05-14 10:35:00,36.99,37.49,36.98,37.41,389951.0,28.3556,28.7389,28.3479,28.6776,389951.0
2020-05-14 10:40:00,37.42,37.46,37.31,37.38,138251.0,28.6852,28.7159,28.6009,28.6546,138251.0
2020-05-14 10:45:00,37.37,37.75,37.33,37.73,126956.0,28.6469,28.9382,28.6162,28.9229,126956.0
2020-05-14 10:50:00,37.73,37.87,37.7,37.84,190185.0,28.9229,29.0302,28.8999,29.0072,190185.0
2020-05-14 10:55:00,37.84,37.85,37.68,37.79,150226.0,29.0072,29.0149,28.8845,28.9689,150226.0
2020-05-14 11:00:00,37.8,37.88,37.69,37.78,101067.0,28.9765,29.0379,28.8922,28.9612,101067.0
2020-05-14 11:05:00,37.78,37.8,37.66,37.67,104285.0,28.9612,28.9765,28.8692,28.8769,104285.0
2020-05-14 11:10:00,37.68,37.71,37.55,37.55,164432.0,28.8845,28.9075,28.7849,28.7849,164432.0
2020-05-14 11:15:00,37.55,37.77,37.55,37.67,104576.0,28.7849,28.9535,28.7849,28.8769,104576.0
2020-05-14 11:20:00,37.67,37.68,37.32,37.34,98351.0,28.8769,28.8845,28.6086,28.6239,98351.0
2020-05-14 11:25:00,37.34,37.39,37.24,37.34,122276.0,28.6239,28.6622,28.5473,28.6239,122276.0
2020-05-14 11:30:00,37.34,37.49,37.28,37.29,80069.0,28.6239,28.7389,28.5779,28.5856,80069.0
2020-05-14 11:35:00,37.29,37.35,37.05,37.05,91514.0,28.5856,28.6316,28.4016,28.4016,91514.0
2020-05-14 11:40:00,37.04,37.05,36.91,37.01,97846.0,28.3939,28.4016,28.2943,28.3709,97846.0
2020-05-14 11:45:00,37.01,37.06,36.9,36.96,108589.0,28.3709,28.4093,28.2866,28.3326,108589.0
2020-05-14 11:50:00,36.96,37.34,36.92,37.31,96664.0,28.3326,28.6239,28.302,28.6009,96664.0
2020-05-14 11:55:00,37.3,37.41,37.23,37.3,61893.0,28.5933,28.6776,28.5396,28.5933,61893.0
2020-05-14 12:00:00,37.31,37.39,37.28,37.34,114477.0,28.6009,28.6622,28.5779,28.6239,114477.0
2020-05-14 12:05:00,37.34,37.42,37.28,37.37,69408.0,28.6239,28.6852,28.5779,28.6469,69408.0
2020-05-14 12:10:00,37.36,37.5,37.34,37.44,74432.0,28.6392,28.7466,28.6239,28.7006,74432.0
2020-05-14 12:15:00,37.45,37.59,37.43,37.52,62527.0,28.7082,28.8156,28.6929,28.7619,62527.0
2020-05-14 12:20:00,37.52,37.63,37.45,37.62,70001.0,28.7619,28.8462,28.7082,28.8386,70001.0
2020-05-14 12:25:00,37.63,37.63,37.49,37.49,102590.0,28.8462,28.8462,28.7389,28.7389,102590.0
2020-05-14 12:30:00,37.5,37.56,37.49,37.54,92195.0,28.7466,28.7926,28.7389,28.7772,92195.0
2020-05-14 12:35:00,37.55,37.56,37.48,37.51,42957.0,28.7849,28.7926,28.7312,28.7542,42957.0
2020-05-14 12:40:00,37.5,37.56,37.46,37.5,56193.0,28.7466,28.7926,28.7159,28.7466,56193.0
2020-05-14 12:45:00,37.49,37.54,37.46,37.49,60992.0,28.7389,28.7772,28.7159,28.7389,60992.0
2020-05-14 12:50:00,37.48,37.6,37.48,37.59,133658.0,28.7312,28.8232,28.7312,28.8156,133658.0
2020-05-14 12:55:00,37.59,37.7,37.57,37.7,84733.0,28.8156,28.8999,28.8002,28.8999,84733.0
2020-05-14 13:00:00,37.7,37.74,37.56,37.56,67564.0,28.8999,28.9305,28.7926,28.7926,67564.0
2020-05-14 13:05:00,37.56,37.6,37.51,37.56,69014.0,28.7926,28.8232,28.7542,28.7926,69014.0
2020-05-14 13:10:00,37.57,37.64,37.5,37.57,48925.0,28.8002,28.8539,28.7466,28.8002,48925.0
2020-05-14 13:15:00,37.58,37.68,37.51,37.68,58920.0,28.8079,28.8845,28.7542,28.8845,58920.0
2020-05-14 13:20:00,37.68,37.79,37.67,37.75,70158.0,28.8845,28.9689,28.8769,28.9382,70158.0
2020-05-14 13:25:00,37.75,37.9,37.75,37.89,47658.0,28.9382,29.0532,28.9382,29.0455,47658.0
2020-05-14 13:30:00,37.89,37.98,37.88,37.88,88338.0,29.0455,29.1145,29.0379,29.0379,88338.0
2020-05-14 13:35:00,37.9,37.9,37.7,37.78,70496.0,29.0532,29.0532,28.8999,28.9612,70496.0
2020-05-14 13:40:00,37.78,37.82,37.72,37.74,61262.0,28.9612,28.9919,28.9152,28.9305,61262.0
2020-05-14 13:45:00,37.75,37.9,37.75,37.88,41714.0,28.9382,29.0532,28.9382,29.0379,41714.0
2020-05-14 13:50:00,37.89,37.9,37.8,37.8,66208.0,29.0455,29.0532,28.9765,28.9765,66208.0
2020-05-14 13:55:00,37.8,37.88,37.79,37.81,128876.0,28.9765,29.0379,28.9689,28.9842,128876.0
2020-05-14 14:00:00,37.82,37.84,37.72,37.8,121677.0,28.9919,29.0072,28.9152,28.9765,121677.0
2020-05-14 14:05:00,37.8,37.93,37.78,37.92,107088.0,28.9765,29.0762,28.9612,29.0685,107088.0
2020-05-14 14:10:00,37.92,37.97,37.79,37.83,123157.0,29.0685,29.1069,28.9689,28.9995,123157.0
2020-05-14 14:15:00,37.83,37.96,37.76,37.88,169384.0,28.9995,29.0992,28.9459,29.0379,169384.0
2020-05-14 14:20:00,37.88,37.98,37.87,37.97,73259.0,29.0379,29.1145,29.0302,29.1069,73259.0
2020-05-14 14:25:00,37.97,38.04,37.92,38.04,93627.0,29.1069,29.1605,29.0685,29.1605,93627.0
2020-05-14 14:30:00,38.04,38.07,37.97,37.97,68933.0,29.1605,29.1835,29.1069,29.1069,68933.0
2020-05-14 14:35:00,37.98,38.01,37.92,37.98,80160.0,29.1145,29.1375,29.0685,29.1145,80160.0
2020-05-14 14:40:00,37.98,38.04,37.94,37.95,180439.0,29.1145,29.1605,29.0839,29.0915,180439.0
2020-05-14 14:45:00,37.94,38.0,37.91,37.98,53219.0,29.0839,29.1299,29.0609,29.1145,53219.0
2020-05-14 14:50:00,37.97,38.06,37.92,38.01,63269.0,29.1069,29.1758,29.0685,29.1375,63269.0
2020-05-14 14:55:00,38.01,38.12,37.99,38.07,70837.0,29.1375,29.2218,29.1222,29.1835,70837.0
2020-05-14 15:00:00,38.07,38.22,38.03,38.21,59071.0,29.1835,29.2985,29.1528,29.2908,59071.0
2020-05-14 15:05:00,38.2,38.36,38.15,38.35,129748.0,29.2832,29.4058,29.2448,29.3982,129748.0
2020-05-14 15:10:00,38.34,38.35,38.21,38.21,112889.0,29.3905,29.3982,29.2908,29.2908,112889.0
2020-05-14 15:15:00,38.21,38.39,38.19,38.36,93155.0,29.2908,29.4288,29.2755,29.4058,93155.0
2020-05-14 15:20:00,38.36,38.59,38.35,38.51,140115.0,29.4058,29.5821,29.3982,29.5208,140115.0
2020-05-14 15:25:00,38.51,38.53,38.43,38.49,136696.0,29.5208,29.5361,29.4595,29.5055,136696.0
2020-05-14 15:30:00,38.48,38.59,38.48,38.58,106827.0,29.4978,29.5821,29.4978,29.5745,106827.0
2020-05-14 15:35:00,38.58,38.66,38.45,38.54,179892.0,29.5745,29.6358,29.4748,29.5438,179892.0
2020-05-14 15:40:00,38.54,38.72,38.5,38.71,190778.0,29.5438,29.6818,29.5131,29.6741,190778.0
2020-05-14 15:45:00,38.71,38.8,38.69,38.79,251925.0,29.6741,29.7431,29.6588,29.7354,251925.0
2020-05-14 15:50:00,38.79,39.01,38.79,38.97,579521.0,29.7354,29.9041,29.7354,29.8734,579521.0
2020-05-14 15:55:00,38.97,39.02,38.79,38.84,886652.0,29.8734,29.9118,29.7354,29.7738,886652.0
2020-05-15 09:30:00,38.37,38.48,37.9,37.96,381182.0,29.4135,29.4978,29.0532,29.0992,381182.0
2020-05-15 09:35:00,37.97,37.99,37.71,37.86,171206.0,29.1069,29.1222,28.9075,29.0225,171206.0
2020-05-15 09:40:00,37.86,37.86,37.5,37.54,238011.0,29.0225,29.0225,28.7466,28.7772,238011.0
2020-05-15 09:45:00,37.54,37.72,37.49,37.62,215860.0,28.7772,28.9152,28.7389,28.8386,215860.0
2020-05-15 09:50:00,37.63,37.66,37.51,37.62,176519.0,28.8462,28.8692,28.7542,28.8386,176519.0
2020-05-15 09:55:00,37.63,37.76,37.57,37.71,185757.0,28.8462,28.9459,28.8002,28.9075,185757.0
2020-05-15 10:00:00,37.71,37.73,37.53,37.53,194117.0,28.9075,28.9229,28.7696,28.7696,194117.0
2020-05-15 10:05:00,37.53,37.65,37.5,37.65,119565.0,28.7696,28.8616,28.7466,28.8616,119565.0
2020-05-15 10:10:00,37.65,37.76,37.64,37.68,201656.0,28.8616,28.9459,28.8539,28.8845,201656.0
2020-05-15 10:15:00,37.69,37.71,37.58,37.59,231032.0,28.8922,28.9075,28.8079,28.8156,231032.0
2020-05-15 10:20:00,37.59,37.69,37.55,37.62,201919.0,28.8156,28.8922,28.7849,28.8386,201919.0
2020-05-15 10:25:00,37.61,38.06,37.6,38.02,157424.0,28.8309,29.1758,28.8232,29.1452,157424.0
2020-05-15 10:30:00,38.01,38.07,37.91,37.92,162503.0,29.1375,29.1835,29.0609,29.0685,162503.0
2020-05-15 10:35:00,37.92,37.93,37.73,37.88,118860.0,29.0685,29.0762,28.9229,29.0379,118860.0
2020-05-15 10:40:00,37.89,37.93,37.81,37.9,51556.0,29.0455,29.0762,28.9842,29.0532,51556.0
2020-05-15 10:45:00,37.88,38.03,37.87,38.02,63469.0,29.0379,29.1528,29.0302,29.1452,63469.0
2020-05-15 10:50:00,38.02,38.02,37.78,37.79,84976.0,29.1452,29.1452,28.9612,28.9689,84976.0
2020-05-15 10:55:00,37.79,37.99,37.79,37.96,74771.0,28.9689,29.1222,28.9689,29.0992,74771.0
2020-05-15 11:00:00,37.96,37.96,37.77,37.77,84560.0,29.0992,29.0992,28.9535,28.9535,84560.0
2020-05-15 11:05:00,37.77,37.77,37.64,37.68,71287.0,28.9535,28.9535,28.8539,28.8845,71287.0
2020-05-15 11:10:00,37.68,37.89,37.66,37.89,68580.0,28.8845,29.0455,28.8692,29.0455,68580.0
2020-05-15 11:15:00,37.88,37.89,37.79,37.8,62186.0,29.0379,29.0455,28.9689,28.9765,62186.0
2020-05-15 11:20:00,37.8,38.03,37.79,37.99,117005.0,28.9765,29.1528,28.9689,29.1222,117005.0
2020-05-15 11:25:00,37.98,38.04,37.96,37.96,86592.0,29.1145,29.1605,29.0992,29.0992,86592.0
2020-05-15 11:30:00,37.96,37.99,37.91,37.94,46901.0,29.0992,29.1222,29.0609,29.0839,46901.0
2020-05-15 11:35:00,37.93,37.94,37.78,37.8,80450.0,29.0762,29.0839,28.9612,28.9765,80450.0
2020-05-15 11:40:00,37.8,37.84,37.76,37.82,59857.0,28.9765,29.0072,28.9459,28.9919,59857.0
2020-05-15 11:45:00,37.81,37.83,37.66,37.69,65207.0,28.9842,28.9995,28.8692,28.8922,65207.0
2020-05-15 11:50:00,37.67,37.74,37.65,37.7,61073.0,28.8769,28.9305,28.8616,28.8999,61073.0
2020-05-15 11:55:00,37.7,37.82,37.7,37.76,71621.0,28.8999,28.9919,28.8999,28.9459,71621.0
2020-05-15 12:00:00,37.76,37.89,37.75,37.85,71840.0,28.9459,29.0455,28.9382,29.0149,71840.0
2020-05-15 12:05:00,37.86,37.95,37.82,37.95,75724.0,29.0225,29.0915,28.9919,29.0915,75724.0
2020-05-15 12:10:00,37.95,37.98,37.9,37.96,75085.0,29.0915,29.1145,29.0532,29.0992,75085.0
2020-05-15 12:15:00,37.98,37.99,37.73,37.83,99767.0,29.1145,29.1222,28.9229,28.9995,99767.0
2020-05-15 12:20:00,37.84,37.96,37.84,37.94,59568.0,29.0072,29.0992,29.0072,29.0839,59568.0
2020-05-15 12:25:00,37.94,38.01,37.94,37.98,41511.0,29.0839,29.1375,29.0839,29.1145,41511.0
2020-05-15 12:30:00,37.97,38.03,37.95,38.02,79976.0,29.1069,29.1528,29.0915,29.1452,79976.0
2020-05-15 12:35:00,38.02,38.03,37.96,38.02,55854.0,29.1452,29.1528,29.0992,29.1452,55854.0
2020-05-15 12:40:00,38.02,38.08,37.99,38.01,81144.0,29.1452,29.1912,29.1222,29.1375,81144.0
2020-05-15 12:45:00,38.01,38.03,37.93,37.95,79025.0,29.1375,29.1528,29.0762,29.0915,79025.0
2020-05-15 12:50:00,37.95,38.0,37.93,37.97,90224.0,29.0915,29.1299,29.0762,29.1069,90224.0
2020-05-15 12:55:00,37.97,37.99,37.91,37.97,75142.0,29.1069,29.1222,29.0609,29.1069,75142.0
2020-05-15 13:00:00,37.98,38.01,37.91,37.92,155288.0,29.1145,29.1375,29.0609,29.0685,155288.0
2020-05-15 13:05:00,37.92,37.99,37.86,37.98,64955.0,29.0685,29.1222,29.0225,29.1145,64955.0
2020-05-15 13:10:00,37.98,38.03,37.95,37.98,96627.0,29.1145,29.1528,29.0915,29.1145,96627.0
2020-05-15 13:15:00,37.98,38.0,37.96,37.98,96384.0,29.1145,29.1299,29.0992,29.1145,96384.0
2020-05-15 13:20:00,37.97,38.02,37.96,37.98,122053.0,29.1069,29.1452,29.0992,29.1145,122053.0
2020-05-15 13:25:00,37.97,37.99,37.92,37.97,66205.0,29.1069,29.1222,29.0685,29.1069,66205.0
2020-05-15 13:30:00,37.98,37.99,37.93,37.95,50376.0,29.1145,29.1222,29.0762,29.0915,50376.0
2020-05-15 13:35:00,37.95,38.01,37.93,37.97,61284.0,29.0915,29.1375,29.0762,29.1069,61284.0
2020-05-15 13:40:00,37.98,38.04,37.98,38.01,44138.0,29.1145,29.1605,29.1145,29.1375,44138.0
2020-05-15 13:45:00,38.01,38.02,37.9,37.95,49475.0,29.1375,29.1452,29.0532,29.0915,49475.0
2020-05-15 13:50:00,37.96,38.13,37.96,38.11,63277.0,29.0992,29.2295,29.0992,29.2142,63277.0
2020-05-15 13:55:00,38.1,38.16,38.07,38.16,51311.0,29.2065,29.2525,29.1835,29.2525,51311.0
2020-05-15 14:00:00,38.17,38.25,38.16,38.25,88755.0,29.2602,29.3215,29.2525,29.3215,88755.0
2020-05-15 14:05:00,38.25,38.25,38.14,38.2,62395.0,29.3215,29.3215,29.2372,29.2832,62395.0
2020-05-15 14:10:00,38.2,38.28,38.19,38.25,61893.0,29.2832,29.3445,29.2755,29.3215,61893.0
2020-05-15 14:15:00,38.25,38.41,38.25,38.35,109841.0,29.3215,29.4441,29.3215,29.3982,109841.0
2020-05-15 14:20:00,38.35,38.41,38.24,38.36,137699.0,29.3982,29.4441,29.3138,29.4058,137699.0
2020-05-15 14:25:00,38.36,38.42,38.31,38.37,86239.0,29.4058,29.4518,29.3675,29.4135,86239.0
2020-05-15 14:30:00,38.37,38.41,38.33,38.34,141253.0,29.4135,29.4441,29.3828,29.3905,141253.0
2020-05-15 14:35:00,38.34,38.35,38.19,38.27,82399.0,29.3905,29.3982,29.2755,29.3368,82399.0
2020-05-15 14:40:00,38.27,38.29,38.22,38.27,46566.0,29.3368,29.3522,29.2985,29.3368,46566.0
2020-05-15 14:45:00,38.27,38.29,38.17,38.17,122129.0,29.3368,29.3522,29.2602,29.2602,122129.0
2020-05-15 14:50:00,38.17,38.32,38.17,38.3,85188.0,29.2602,29.3752,29.2602,29.3598,85188.0
2020-05-15 14:55:00,38.31,38.34,38.2,38.25,118796.0,29.3675,29.3905,29.2832,29.3215,118796.0
2020-05-15 15:00:00,38.26,38.45,38.24,38.42,119929.0,29.3292,29.4748,29.3138,29.4518,119929.0
2020-05-15 15:05:00,38.4,38.42,38.29,38.3,141391.0,29.4365,29.4518,29.3522,29.3598,141391.0
2020-05-15 15:10:00,38.29,38.3,38.22,38.26,86841.0,29.3522,29.3598,29.2985,29.3292,86841.0
2020-05-15 15:15:00,38.26,38.28,38.17,38.25,74073.0,29.3292,29.3445,29.2602,29.3215,74073.0
2020-05-15 15:20:00,38.26,38.31,38.21,38.24,130559.0,29.3292,29.3675,29.2908,29.3138,130559.0
2020-05-15 15:25:00,38.24,38.32,38.21,38.23,143625.0,29.3138,29.3752,29.2908,29.3062,143625.0
2020-05-15 15:30:00,38.24,38.35,38.23,38.28,149036.0,29.3138,29.3982,29.3062,29.3445,149036.0
2020-05-15 15:35:00,38.29,38.37,38.23,38.26,143356.0,29.3522,29.4135,29.3062,29.3292,143356.0
2020-05-15 15:40:00,38.26,38.33,38.19,38.3,101166.0,29.3292,29.3828,29.2755,29.3598,101166.0
2020-05-15 15:45:00,38.3,38.45,38.28,38.45,166826.0,29.3598,29.4748,29.3445,29.4748,166826.0
2020-05-15 15:50:00,38.45,38.45,38.24,38.39,361644.0,29.4748,29.4748,29.3138,29.4288,361644.0
2020-05-15 15:55:00,38.38,38.46,38.34,38.39,552966.0,29.4212,29.4825,29.3905,29.4288,552966.0
2020-05-18 09:30:00,39.69,40.06,39.67,39.93,408480.0,30.4254,30.709,30.41,30.6093,408480.0
2020-05-18 09:35:00,39.92,39.94,39.67,39.77,167930.0,30.6017,30.617,30.41,30.4867,167930.0
2020-05-18 09:40:00,39.77,39.81,39.58,39.66,116901.0,30.4867,30.5174,30.341,30.4024,116901.0
2020-05-18 09:45:00,39.67,39.86,39.6,39.71,138742.0,30.41,30.5557,30.3564,30.4407,138742.0
2020-05-18 09:50:00,39.69,39.78,39.48,39.48,116092.0,30.4254,30.4944,30.2644,30.2644,116092.0
2020-05-18 09:55:00,39.48,39.76,39.44,39.67,158188.0,30.2644,30.479,30.2337,30.41,158188.0
2020-05-18 10:00:00,39.67,39.73,39.58,39.7,142602.0,30.41,30.456,30.341,30.433,142602.0
2020-05-18 10:05:00,39.7,39.89,39.67,39.78,183620.0,30.433,30.5787,30.41,30.4944,183620.0
2020-05-18 10:10:00,39.77,39.94,39.73,39.9,115149.0,30.4867,30.617,30.456,30.5863,115149.0
2020-05-18 10:15:00,39.89,39.9,39.75,39.8,61622.0,30.5787,30.5863,30.4714,30.5097,61622.0
2020-05-18 10:20:00,39.79,39.86,39.74,39.76,58805.0,30.502,30.5557,30.4637,30.479,58805.0
2020-05-18 10:25:00,39.76,39.81,39.67,39.74,50476.0,30.479,30.5174,30.41,30.4637,50476.0
2020-05-18 10:30:00,39.75,39.9,39.66,39.86,143292.0,30.4714,30.5863,30.4024,30.5557,143292.0
2020-05-18 10:35:00,39.87,39.88,39.71,39.73,90870.0,30.5633,30.571,30.4407,30.456,90870.0
2020-05-18 10:40:00,39.73,39.83,39.72,39.76,67881.0,30.456,30.5327,30.4484,30.479,67881.0
2020-05-18 10:45:00,39.76,39.83,39.7,39.79,71770.0,30.479,30.5327,30.433,30.502,71770.0
2020-05-18 10:50:00,39.78,39.85,39.74,39.8,45667.0,30.4944,30.548,30.4637,30.5097,45667.0
2020-05-18 10:55:00,39.8,39.84,39.74,39.75,76271.0,30.5097,30.5404,30.4637,30.4714,76271.0
2020-05-18 11:00:00,39.75,39.97,39.74,39.93,88056.0,30.4714,30.64,30.4637,30.6093,88056.0
2020-05-18 11:05:00,39.92,39.97,39.89,39.91,58256.0,30.6017,30.64,30.5787,30.594,58256.0
2020-05-18 11:10:00,39.91,39.96,39.84,39.93,50476.0,30.594,30.6323,30.5404,30.6093,50476.0
2020-05-18 11:15:00,39.92,39.99,39.87,39.97,107719.0,30.6017,30.6553,30.5633,30.64,107719.0
2020-05-18 11:20:00,39.97,39.99,39.9,39.97,56397.0,30.64,30.6553,30.5863,30.64,56397.0
2020-05-18 11:25:00,39.97,39.97,39.87,39.95,86823.0,30.64,30.64,30.5633,30.6247,86823.0
2020-05-18 11:30:00,39.95,39.97,39.89,39.93,66970.0,30.6247,30.64,30.5787,30.6093,66970.0
2020-05-18 11:35:00,39.94,39.95,39.87,39.94,94963.0,30.617,30.6247,30.5633,30.617,94963.0
2020-05-18 11:40:00,39.93,39.99,39.88,39.91,98648.0,30.6093,30.6553,30.571,30.594,98648.0
2020-05-18 11:45:00,39.91,39.96,39.85,39.88,46741.0,30.594,30.6323,30.548,30.571,46741.0
2020-05-18 11:50:00,39.88,40.0,39.88,39.96,115649.0,30.571,30.663,30.571,30.6323,115649.0
2020-05-18 11:55:00,39.97,40.0,39.95,39.96,44260.0,30.64,30.663,30.6247,30.6323,44260.0
2020-05-18 12:00:00,39.95,40.05,39.92,40.02,58427.0,30.6247,30.7013,30.6017,30.6783,58427.0
2020-05-18 12:05:00,40.02,40.07,40.0,40.03,77449.0,30.6783,30.7167,30.663,30.686,77449.0
2020-05-18 12:10:00,40.02,40.08,40.02,40.08,32765.0,30.6783,30.7243,30.6783,30.7243,32765.0
2020-05-18 12:15:00,40.08,40.17,40.0,40.02,80022.0,30.7243,30.7933,30.663,30.6783,80022.0
2020-05-18 12:20:00,40.02,40.05,39.95,39.96,48604.0,30.6783,30.7013,30.6247,30.6323,48604.0
2020-05-18 12:25:00,39.97,40.11,39.96,40.08,45251.0,30.64,30.7473,30.6323,30.7243,45251.0
2020-05-18 12:30:00,40.07,40.15,40.06,40.08,56282.0,30.7167,30.778,30.709,30.7243,56282.0
2020-05-18 12:35:00,40.07,40.12,40.03,40.12,64286.0,30.7167,30.755,30.686,30.755,64286.0
2020-05-18 12:40:00,40.13,40.15,40.06,40.07,54348.0,30.7627,30.778,30.709,30.7167,54348.0
2020-05-18 12:45:00,40.06,40.11,40.04,40.09,29918.0,30.709,30.7473,30.6937,30.732,29918.0
2020-05-18 12:50:00,40.09,40.15,40.05,40.11,41532.0,30.732,30.778,30.7013,30.7473,41532.0
2020-05-18 12:55:00,40.12,40.15,40.07,40.09,30973.0,30.755,30.778,30.7167,30.732,30973.0
2020-05-18 13:00:00,40.09,40.18,40.08,40.18,38581.0,30.732,30.801,30.7243,30.801,38581.0
2020-05-18 13:05:00,40.18,40.19,40.12,40.13,33078.0,30.801,30.8087,30.755,30.7627,33078.0
2020-05-18 13:10:00,40.13,40.19,40.11,40.18,37910.0,30.7627,30.8087,30.7473,30.801,37910.0
2020-05-18 13:15:00,40.19,40.19,40.15,40.16,27048.0,30.8087,30.8087,30.778,30.7857,27048.0
2020-05-18 13:20:00,40.15,40.2,40.15,40.2,92032.0,30.778,30.8163,30.778,30.8163,92032.0
2020-05-18 13:25:00,40.2,40.22,40.14,40.19,48416.0,30.8163,30.8316,30.7703,30.8087,48416.0
2020-05-18 13:30:00,40.19,40.2,40.12,40.14,43697.0,30.8087,30.8163,30.755,30.7703,43697.0
2020-05-18 13:35:00,40.14,40.16,40.09,40.15,33325.0,30.7703,30.7857,30.732,30.778,33325.0
2020-05-18 13:40:00,40.14,40.16,40.12,40.16,21741.0,30.7703,30.7857,30.755,30.7857,21741.0
2020-05-18 13:45:00,40.16,40.2,40.13,40.15,50106.0,30.7857,30.8163,30.7627,30.778,50106.0
2020-05-18 13:50:00,40.15,40.16,40.13,40.15,21072.0,30.778,30.7857,30.7627,30.778,21072.0
2020-05-18 13:55:00,40.15,40.17,40.12,40.12,26919.0,30.778,30.7933,30.755,30.755,26919.0
2020-05-18 14:00:00,40.13,40.21,40.12,40.19,58810.0,30.7627,30.824,30.755,30.8087,58810.0
2020-05-18 14:05:00,40.19,40.19,40.1,40.13,42179.0,30.8087,30.8087,30.7397,30.7627,42179.0
2020-05-18 14:10:00,40.13,40.13,40.07,40.07,49135.0,30.7627,30.7627,30.7167,30.7167,49135.0
2020-05-18 14:15:00,40.08,40.08,40.02,40.02,48494.0,30.7243,30.7243,30.6783,30.6783,48494.0
2020-05-18 14:20:00,40.03,40.12,39.99,40.08,81141.0,30.686,30.755,30.6553,30.7243,81141.0
2020-05-18 14:25:00,40.08,40.17,40.07,40.16,65266.0,30.7243,30.7933,30.7167,30.7857,65266.0
2020-05-18 14:30:00,40.15,40.21,40.13,40.18,69244.0,30.778,30.824,30.7627,30.801,69244.0
2020-05-18 14:35:00,40.18,40.22,40.14,40.16,60335.0,30.801,30.8316,30.7703,30.7857,60335.0
2020-05-18 14:40:00,40.18,40.23,40.15,40.22,55662.0,30.801,30.8393,30.778,30.8316,55662.0
2020-05-18 14:45:00,40.22,40.28,40.19,40.22,89924.0,30.8316,30.8776,30.8087,30.8316,89924.0
2020-05-18 14:50:00,40.21,40.25,40.16,40.23,77916.0,30.824,30.8546,30.7857,30.8393,77916.0
2020-05-18 14:55:00,40.23,40.31,40.21,40.27,71105.0,30.8393,30.9006,30.824,30.87,71105.0
2020-05-18 15:00:00,40.27,40.33,40.27,40.3,54530.0,30.87,30.916,30.87,30.893,54530.0
2020-05-18 15:05:00,40.29,40.35,40.27,40.33,71322.0,30.8853,30.9313,30.87,30.916,71322.0
2020-05-18 15:10:00,40.33,40.34,40.28,40.29,71792.0,30.916,30.9236,30.8776,30.8853,71792.0
2020-05-18 15:15:00,40.29,40.5,40.29,40.5,96512.0,30.8853,31.0463,30.8853,31.0463,96512.0
2020-05-18 15:20:00,40.5,40.51,40.46,40.49,67804.0,31.0463,31.054,31.0156,31.0386,67804.0
2020-05-18 15:25:00,40.49,40.59,40.48,40.57,103641.0,31.0386,31.1153,31.031,31.1,103641.0
2020-05-18 15:30:00,40.58,40.71,40.57,40.71,124858.0,31.1076,31.2073,31.1,31.2073,124858.0
2020-05-18 15:35:00,40.72,40.73,40.65,40.7,123729.0,31.2149,31.2226,31.1613,31.1996,123729.0
2020-05-18 15:40:00,40.71,40.77,40.67,40.73,130264.0,31.2073,31.2533,31.1766,31.2226,130264.0
2020-05-18 15:45:00,40.73,40.83,40.72,40.8,156776.0,31.2226,31.2993,31.2149,31.2763,156776.0
2020-05-18 15:50:00,40.8,40.96,40.74,40.95,416490.0,31.2763,31.3989,31.2303,31.3912,416490.0
2020-05-18 15:55:00,40.96,40.97,40.82,40.86,771790.0,31.3989,31.4066,31.2916,31.3223,771790.0
2020-05-19 09:30:00,40.59,40.92,40.56,40.63,205864.0,31.4732,31.7291,31.45,31.5042,205864.0
2020-05-19 09:35:00,40.64,40.64,40.28,40.35,86347.0,31.512,31.512,31.2328,31.2871,86347.0
2020-05-19 09:40:00,40.35,40.37,40.11,40.21,94994.0,31.2871,31.3026,31.101,31.1786,94994.0
2020-05-19 09:45:00,40.22,40.22,39.74,39.85,99006.0,31.1863,31.1863,30.8141,30.8994,99006.0
2020-05-19 09:50:00,39.85,40.04,39.83,39.99,52706.0,30.8994,31.0468,30.8839,31.008,52706.0
2020-05-19 09:55:00,40.0,40.11,39.93,40.05,70903.0,31.0157,31.101,30.9615,31.0545,70903.0
2020-05-19 10:00:00,40.05,40.11,39.99,40.04,70305.0,31.0545,31.101,31.008,31.0468,70305.0
2020-05-19 10:05:00,40.05,40.26,40.05,40.22,90368.0,31.0545,31.2173,31.0545,31.1863,90368.0
2020-05-19 10:10:00,40.21,40.29,40.15,40.16,63072.0,31.1786,31.2406,31.132,31.1398,63072.0
2020-05-19 10:15:00,40.15,40.15,39.94,39.97,70331.0,31.132,31.132,30.9692,30.9925,70331.0
2020-05-19 10:20:00,39.96,40.12,39.96,40.1,56555.0,30.9847,31.1088,30.9847,31.0933,56555.0
2020-05-19 10:25:00,40.11,40.21,40.08,40.16,41272.0,31.101,31.1786,31.0778,31.1398,41272.0
2020-05-19 10:30:00,40.18,40.25,40.11,40.25,51380.0,31.1553,31.2096,31.101,31.2096,51380.0
2020-05-19 10:35:00,40.25,40.29,40.11,40.19,49689.0,31.2096,31.2406,31.101,31.1631,49689.0
2020-05-19 10:40:00,40.19,40.2,40.02,40.04,35682.0,31.1631,31.1708,31.0312,31.0468,35682.0
2020-05-19 10:45:00,40.05,40.3,40.05,40.25,35583.0,31.0545,31.2484,31.0545,31.2096,35583.0
2020-05-19 10:50:00,40.26,40.29,40.21,40.25,30822.0,31.2173,31.2406,31.1786,31.2096,30822.0
2020-05-19 10:55:00,40.24,40.31,40.19,40.23,50344.0,31.2018,31.2561,31.1631,31.1941,50344.0
2020-05-19 11:00:00,40.24,40.37,40.18,40.33,49130.0,31.2018,31.3026,31.1553,31.2716,49130.0
2020-05-19 11:05:00,40.34,40.43,40.33,40.38,41634.0,31.2794,31.3492,31.2716,31.3104,41634.0
2020-05-19 11:10:00,40.38,40.4,40.28,40.28,38345.0,31.3104,31.3259,31.2328,31.2328,38345.0
2020-05-19 11:15:00,40.3,40.45,40.29,40.43,54359.0,31.2484,31.3647,31.2406,31.3492,54359.0
2020-05-19 11:20:00,40.43,40.43,40.35,40.37,56538.0,31.3492,31.3492,31.2871,31.3026,56538.0
2020-05-19 11:25:00,40.36,40.41,40.29,40.37,34571.0,31.2949,31.3337,31.2406,31.3026,34571.0
2020-05-19 11:30:00,40.36,40.43,40.33,40.35,48498.0,31.2949,31.3492,31.2716,31.2871,48498.0
2020-05-19 11:35:00,40.35,40.39,40.27,40.28,39362.0,31.2871,31.3181,31.2251,31.2328,39362.0
2020-05-19 11:40:00,40.28,40.39,40.26,40.28,30368.0,31.2328,31.3181,31.2173,31.2328,30368.0
2020-05-19 11:45:00,40.29,40.33,40.2,40.2,33694.0,31.2406,31.2716,31.1708,31.1708,33694.0
2020-05-19 11:50:00,40.2,40.28,40.17,40.28,35390.0,31.1708,31.2328,31.1476,31.2328,35390.0
2020-05-19 11:55:00,40.29,40.33,40.22,40.29,49273.0,31.2406,31.2716,31.1863,31.2406,49273.0
2020-05-19 12:00:00,40.3,40.32,40.24,40.27,29713.0,31.2484,31.2639,31.2018,31.2251,29713.0
2020-05-19 12:05:00,40.27,40.32,40.22,40.24,37874.0,31.2251,31.2639,31.1863,31.2018,37874.0
2020-05-19 12:10:00,40.23,40.31,40.23,40.26,33176.0,31.1941,31.2561,31.1941,31.2173,33176.0
2020-05-19 12:15:00,40.26,40.26,40.11,40.12,39202.0,31.2173,31.2173,31.101,31.1088,39202.0
2020-05-19 12:20:00,40.12,40.19,40.1,40.16,25781.0,31.1088,31.1631,31.0933,31.1398,25781.0
2020-05-19 12:25:00,40.15,40.15,40.08,40.11,33952.0,31.132,31.132,31.0778,31.101,33952.0
2020-05-19 12:30:00,40.11,40.18,40.05,40.08,32559.0,31.101,31.1553,31.0545,31.0778,32559.0
2020-05-19 12:35:00,40.08,40.11,40.07,40.09,39744.0,31.0778,31.101,31.07,31.0855,39744.0
2020-05-19 12:40:00,40.09,40.12,40.04,40.12,57499.0,31.0855,31.1088,31.0468,31.1088,57499.0
2020-05-19 12:45:00,40.11,40.15,40.07,40.07,28978.0,31.101,31.132,31.07,31.07,28978.0
2020-05-19 12:50:00,40.07,40.12,40.07,40.08,20311.0,31.07,31.1088,31.07,31.0778,20311.0
2020-05-19 12:55:00,40.08,40.11,40.06,40.11,27710.0,31.0778,31.101,31.0623,31.101,27710.0
2020-05-19 13:00:00,40.1,40.12,40.06,40.08,24559.0,31.0933,31.1088,31.0623,31.0778,24559.0
2020-05-19 13:05:00,40.08,40.12,40.07,40.1,30046.0,31.0778,31.1088,31.07,31.0933,30046.0
2020-05-19 13:10:00,40.1,40.12,40.06,40.1,19428.0,31.0933,31.1088,31.0623,31.0933,19428.0
2020-05-19 13:15:00,40.1,40.1,40.01,40.04,27019.0,31.0933,31.0933,31.0235,31.0468,27019.0
2020-05-19 13:20:00,40.04,40.04,39.96,39.99,66061.0,31.0468,31.0468,30.9847,31.008,66061.0
2020-05-19 13:25:00,39.99,40.01,39.96,39.99,26312.0,31.008,31.0235,30.9847,31.008,26312.0
2020-05-19 13:30:00,39.98,39.99,39.91,39.96,25077.0,31.0002,31.008,30.946,30.9847,25077.0
2020-05-19 13:35:00,39.96,40.05,39.95,40.04,51936.0,30.9847,31.0545,30.977,31.0468,51936.0
2020-05-19 13:40:00,40.03,40.15,40.03,40.15,30454.0,31.039,31.132,31.039,31.132,30454.0
2020-05-19 13:45:00,40.15,40.21,40.12,40.16,30505.0,31.132,31.1786,31.1088,31.1398,30505.0
2020-05-19 13:50:00,40.16,40.16,40.09,40.15,24537.0,31.1398,31.1398,31.0855,31.132,24537.0
2020-05-19 13:55:00,40.16,40.18,40.1,40.16,32747.0,31.1398,31.1553,31.0933,31.1398,32747.0
2020-05-19 14:00:00,40.16,40.19,40.08,40.18,43786.0,31.1398,31.1631,31.0778,31.1553,43786.0
2020-05-19 14:05:00,40.17,40.28,40.17,40.28,22337.0,31.1476,31.2328,31.1476,31.2328,22337.0
2020-05-19 14:10:00,40.28,40.32,40.24,40.31,21627.0,31.2328,31.2639,31.2018,31.2561,21627.0
2020-05-19 14:15:00,40.31,40.38,40.31,40.38,18300.0,31.2561,31.3104,31.2561,31.3104,18300.0
2020-05-19 14:20:00,40.38,40.43,40.32,40.38,24370.0,31.3104,31.3492,31.2639,31.3104,24370.0
2020-05-19 14:25:00,40.38,40.4,40.28,40.29,33083.0,31.3104,31.3259,31.2328,31.2406,33083.0
2020-05-19 14:30:00,40.29,40.31,40.26,40.28,28167.0,31.2406,31.2561,31.2173,31.2328,28167.0
2020-05-19 14:35:00,40.28,40.32,40.27,40.3,27746.0,31.2328,31.2639,31.2251,31.2484,27746.0
2020-05-19 14:40:00,40.31,40.33,40.27,40.33,50695.0,31.2561,31.2716,31.2251,31.2716,50695.0
2020-05-19 14:45:00,40.33,40.37,40.33,40.35,21794.0,31.2716,31.3026,31.2716,31.2871,21794.0
2020-05-19 14:50:00,40.34,40.38,40.31,40.33,50722.0,31.2794,31.3104,31.2561,31.2716,50722.0
2020-05-19 14:55:00,40.33,40.34,39.94,39.99,127567.0,31.2716,31.2794,30.9692,31.008,127567.0
2020-05-19 15:00:00,39.98,40.08,39.94,40.04,41515.0,31.0002,31.0778,30.9692,31.0468,41515.0
2020-05-19 15:05:00,40.04,40.17,40.03,40.16,45459.0,31.0468,31.1476,31.039,31.1398,45459.0
2020-05-19 15:10:00,40.15,40.29,40.11,40.21,54044.0,31.132,31.2406,31.101,31.1786,54044.0
2020-05-19 15:15:00,40.23,40.29,40.18,40.19,27002.0,31.1941,31.2406,31.1553,31.1631,27002.0
2020-05-19 15:20:00,40.19,40.24,40.1,40.14,41630.0,31.1631,31.2018,31.0933,31.1243,41630.0
2020-05-19 15:25:00,40.14,40.19,40.05,40.17,37740.0,31.1243,31.1631,31.0545,31.1476,37740.0
2020-05-19 15:30:00,40.17,40.18,40.07,40.09,61553.0,31.1476,31.1553,31.07,31.0855,61553.0
2020-05-19 15:35:00,40.11,40.12,39.93,39.98,69507.0,31.101,31.1088,30.9615,31.0002,69507.0
2020-05-19 15:40:00,39.98,40.06,39.96,40.0,58419.0,31.0002,31.0623,30.9847,31.0157,58419.0
2020-05-19 15:45:00,40.0,40.05,39.91,39.93,75269.0,31.0157,31.0545,30.946,30.9615,75269.0
2020-05-19 15:50:00,39.92,39.98,39.86,39.87,151146.0,30.9537,31.0002,30.9072,30.9149,151146.0
2020-05-19 15:55:00,39.86,39.94,39.76,39.76,274580.0,30.9072,30.9692,30.8296,30.8296,274580.0
2020-05-20 09:30:00,40.3,40.48,40.12,40.18,200171.0,31.2484,31.3879,31.1088,31.1553,200171.0
2020-05-20 09:35:00,40.21,40.34,40.06,40.3,85132.0,31.1786,31.2794,31.0623,31.2484,85132.0
2020-05-20 09:40:00,40.32,40.41,40.04,40.14,97905.0,31.2639,31.3337,31.0468,31.1243,97905.0
2020-05-20 09:45:00,40.16,40.32,40.07,40.22,71121.0,31.1398,31.2639,31.07,31.1863,71121.0
2020-05-20 09:50:00,40.21,40.27,39.99,40.04,88699.0,31.1786,31.2251,31.008,31.0468,88699.0
2020-05-20 09:55:00,40.01,40.17,40.0,40.07,48017.0,31.0235,31.1476,31.0157,31.07,48017.0
2020-05-20 10:00:00,40.08,40.21,39.98,40.17,57386.0,31.0778,31.1786,31.0002,31.1476,57386.0
2020-05-20 10:05:00,40.18,40.33,40.15,40.27,72427.0,31.1553,31.2716,31.132,31.2251,72427.0
2020-05-20 10:10:00,40.28,40.37,40.19,40.33,65419.0,31.2328,31.3026,31.1631,31.2716,65419.0
2020-05-20 10:15:00,40.33,40.33,40.21,40.3,54326.0,31.2716,31.2716,31.1786,31.2484,54326.0
2020-05-20 10:20:00,40.3,40.34,40.19,40.21,48913.0,31.2484,31.2794,31.1631,31.1786,48913.0
2020-05-20 10:25:00,40.21,40.26,40.15,40.22,48924.0,31.1786,31.2173,31.132,31.1863,48924.0
2020-05-20 10:30:00,40.22,40.32,40.18,40.3,41393.0,31.1863,31.2639,31.1553,31.2484,41393.0
2020-05-20 10:35:00,40.31,40.38,40.23,40.3,42924.0,31.2561,31.3104,31.1941,31.2484,42924.0
2020-05-20 10:40:00,40.31,40.38,40.29,40.38,33548.0,31.2561,31.3104,31.2406,31.3104,33548.0
2020-05-20 10:45:00,40.38,40.43,40.31,40.36,49270.0,31.3104,31.3492,31.2561,31.2949,49270.0
2020-05-20 10:50:00,40.36,40.44,40.35,40.36,30291.0,31.2949,31.3569,31.2871,31.2949,30291.0
2020-05-20 10:55:00,40.36,40.45,40.36,40.39,68935.0,31.2949,31.3647,31.2949,31.3181,68935.0
2020-05-20 11:00:00,40.39,40.4,40.24,40.24,35798.0,31.3181,31.3259,31.2018,31.2018,35798.0
2020-05-20 11:05:00,40.23,40.23,40.16,40.23,29551.0,31.1941,31.1941,31.1398,31.1941,29551.0
2020-05-20 11:10:00,40.23,40.3,40.16,40.26,41868.0,31.1941,31.2484,31.1398,31.2173,41868.0
2020-05-20 11:15:00,40.26,40.44,40.26,40.41,65675.0,31.2173,31.3569,31.2173,31.3337,65675.0
2020-05-20 11:20:00,40.42,40.45,40.32,40.32,36477.0,31.3414,31.3647,31.2639,31.2639,36477.0
2020-05-20 11:25:00,40.33,40.41,40.31,40.4,27316.0,31.2716,31.3337,31.2561,31.3259,27316.0
2020-05-20 11:30:00,40.39,40.42,40.34,40.37,28849.0,31.3181,31.3414,31.2794,31.3026,28849.0
2020-05-20 11:35:00,40.36,40.42,40.34,40.38,30137.0,31.2949,31.3414,31.2794,31.3104,30137.0
2020-05-20 11:40:00,40.38,40.48,40.38,40.47,33515.0,31.3104,31.3879,31.3104,31.3802,33515.0
2020-05-20 11:45:00,40.47,40.55,40.46,40.52,37300.0,31.3802,31.4422,31.3724,31.4189,37300.0
2020-05-20 11:50:00,40.51,40.53,40.45,40.48,35082.0,31.4112,31.4267,31.3647,31.3879,35082.0
2020-05-20 11:55:00,40.49,40.55,40.43,40.49,62216.0,31.3957,31.4422,31.3492,31.3957,62216.0
2020-05-20 12:00:00,40.5,40.55,40.41,40.45,31218.0,31.4034,31.4422,31.3337,31.3647,31218.0
2020-05-20 12:05:00,40.44,40.5,40.4,40.4,21584.0,31.3569,31.4034,31.3259,31.3259,21584.0
2020-05-20 12:10:00,40.41,40.46,40.35,40.45,35882.0,31.3337,31.3724,31.2871,31.3647,35882.0
2020-05-20 12:15:00,40.45,40.46,40.38,40.44,29765.0,31.3647,31.3724,31.3104,31.3569,29765.0
2020-05-20 12:20:00,40.45,40.45,40.36,40.43,21349.0,31.3647,31.3647,31.2949,31.3492,21349.0
2020-05-20 12:25:00,40.43,40.51,40.42,40.48,52831.0,31.3492,31.4112,31.3414,31.3879,52831.0
2020-05-20 12:30:00,40.48,40.51,40.45,40.5,21959.0,31.3879,31.4112,31.3647,31.4034,21959.0
2020-05-20 12:35:00,40.5,40.52,40.47,40.51,21909.0,31.4034,31.4189,31.3802,31.4112,21909.0
2020-05-20 12:40:00,40.5,40.51,40.45,40.48,26237.0,31.4034,31.4112,31.3647,31.3879,26237.0
2020-05-20 12:45:00,40.48,40.57,40.46,40.56,52181.0,31.3879,31.4577,31.3724,31.45,52181.0
2020-05-20 12:50:00,40.57,40.59,40.51,40.52,36003.0,31.4577,31.4732,31.4112,31.4189,36003.0
2020-05-20 12:55:00,40.52,40.52,40.46,40.48,22859.0,31.4189,31.4189,31.3724,31.3879,22859.0
2020-05-20 13:00:00,40.48,40.52,40.4,40.41,28416.0,31.3879,31.4189,31.3259,31.3337,28416.0
2020-05-20 13:05:00,40.41,40.42,40.34,40.34,23764.0,31.3337,31.3414,31.2794,31.2794,23764.0
2020-05-20 13:10:00,40.35,40.45,40.35,40.45,18716.0,31.2871,31.3647,31.2871,31.3647,18716.0
2020-05-20 13:15:00,40.45,40.48,40.41,40.41,25365.0,31.3647,31.3879,31.3337,31.3337,25365.0
2020-05-20 13:20:00,40.42,40.43,40.34,40.36,45245.0,31.3414,31.3492,31.2794,31.2949,45245.0
2020-05-20 13:25:00,40.36,40.4,40.31,40.31,19783.0,31.2949,31.3259,31.2561,31.2561,19783.0
2020-05-20 13:30:00,40.33,40.37,40.24,40.24,31482.0,31.2716,31.3026,31.2018,31.2018,31482.0
2020-05-20 13:35:00,40.25,40.31,40.23,40.29,19216.0,31.2096,31.2561,31.1941,31.2406,19216.0
2020-05-20 13:40:00,40.3,40.35,40.27,40.33,41108.0,31.2484,31.2871,31.2251,31.2716,41108.0
2020-05-20 13:45:00,40.34,40.37,40.29,40.33,13434.0,31.2794,31.3026,31.2406,31.2716,13434.0
2020-05-20 13:50:00,40.33,40.34,40.3,40.33,21867.0,31.2716,31.2794,31.2484,31.2716,21867.0
2020-05-20 13:55:00,40.33,40.33,40.24,40.3,23715.0,31.2716,31.2716,31.2018,31.2484,23715.0
2020-05-20 14:00:00,40.3,40.33,40.24,40.3,26528.0,31.2484,31.2716,31.2018,31.2484,26528.0
2020-05-20 14:05:00,40.31,40.4,40.25,40.25,25424.0,31.2561,31.3259,31.2096,31.2096,25424.0
2020-05-20 14:10:00,40.24,40.28,40.16,40.18,41281.0,31.2018,31.2328,31.1398,31.1553,41281.0
2020-05-20 14:15:00,40.18,40.2,40.1,40.16,34662.0,31.1553,31.1708,31.0933,31.1398,34662.0
2020-05-20 14:20:00,40.16,40.25,40.14,40.24,31288.0,31.1398,31.2096,31.1243,31.2018,31288.0
2020-05-20 14:25:00,40.23,40.25,40.19,40.23,16887.0,31.1941,31.2096,31.1631,31.1941,16887.0
2020-05-20 14:30:00,40.23,40.28,40.2,40.25,22645.0,31.1941,31.2328,31.1708,31.2096,22645.0
2020-05-20 14:35:00,40.25,40.3,40.23,40.28,21959.0,31.2096,31.2484,31.1941,31.2328,21959.0
2020-05-20 14:40:00,40.28,40.3,40.24,40.29,24519.0,31.2328,31.2484,31.2018,31.2406,24519.0
2020-05-20 14:45:00,40.29,40.34,40.24,40.33,21984.0,31.2406,31.2794,31.2018,31.2716,21984.0
2020-05-20 14:50:00,40.33,40.4,40.29,40.36,29346.0,31.2716,31.3259,31.2406,31.2949,29346.0
2020-05-20 14:55:00,40.36,40.37,40.29,40.29,39997.0,31.2949,31.3026,31.2406,31.2406,39997.0
2020-05-20 15:00:00,40.29,40.33,40.23,40.27,43347.0,31.2406,31.2716,31.1941,31.2251,43347.0
2020-05-20 15:05:00,40.27,40.28,40.22,40.23,34662.0,31.2251,31.2328,31.1863,31.1941,34662.0
2020-05-20 15:10:00,40.24,40.27,40.15,40.18,35430.0,31.2018,31.2251,31.132,31.1553,35430.0
2020-05-20 15:15:00,40.18,40.2,40.12,40.16,63166.0,31.1553,31.1708,31.1088,31.1398,63166.0
2020-05-20 15:20:00,40.16,40.19,40.14,40.19,30319.0,31.1398,31.1631,31.1243,31.1631,30319.0
2020-05-20 15:25:00,40.2,40.25,40.18,40.25,31658.0,31.1708,31.2096,31.1553,31.2096,31658.0
2020-05-20 15:30:00,40.24,40.25,40.14,40.14,41635.0,31.2018,31.2096,31.1243,31.1243,41635.0
2020-05-20 15:35:00,40.15,40.2,40.13,40.16,57279.0,31.132,31.1708,31.1165,31.1398,57279.0
2020-05-20 15:40:00,40.16,40.17,40.1,40.14,44058.0,31.1398,31.1476,31.0933,31.1243,44058.0
2020-05-20 15:45:00,40.14,40.17,40.03,40.05,56071.0,31.1243,31.1476,31.039,31.0545,56071.0
2020-05-20 15:50:00,40.05,40.1,39.98,40.07,140190.0,31.0545,31.0933,31.0002,31.07,140190.0
2020-05-20 15:55:00,40.08,40.18,40.05,40.15,194057.0,31.0778,31.1553,31.0545,31.132,194057.0
2020-05-21 09:30:00,40.0,40.5,39.99,40.5,117981.0,31.0157,31.4034,31.008,31.4034,117981.0
2020-05-21 09:35:00,40.51,40.67,40.42,40.6,56875.0,31.4112,31.5353,31.3414,31.481,56875.0
2020-05-21 09:40:00,40.6,40.61,40.46,40.57,57609.0,31.481,31.4887,31.3724,31.4577,57609.0
2020-05-21 09:45:00,40.57,40.76,40.57,40.63,64827.0,31.4577,31.605,31.4577,31.5042,64827.0
2020-05-21 09:50:00,40.64,40.7,40.6,40.66,42715.0,31.512,31.5585,31.481,31.5275,42715.0
2020-05-21 09:55:00,40.66,40.67,40.52,40.59,35336.0,31.5275,31.5353,31.4189,31.4732,35336.0
2020-05-21 10:00:00,40.59,40.64,40.46,40.48,52528.0,31.4732,31.512,31.3724,31.3879,52528.0
2020-05-21 10:05:00,40.48,40.5,40.32,40.34,35976.0,31.3879,31.4034,31.2639,31.2794,35976.0
2020-05-21 10:10:00,40.34,40.46,40.33,40.34,36168.0,31.2794,31.3724,31.2716,31.2794,36168.0
2020-05-21 10:15:00,40.34,40.41,40.28,40.32,26681.0,31.2794,31.3337,31.2328,31.2639,26681.0
2020-05-21 10:20:00,40.32,40.37,40.26,40.37,37530.0,31.2639,31.3026,31.2173,31.3026,37530.0
2020-05-21 10:25:00,40.37,40.4,40.31,40.33,28431.0,31.3026,31.3259,31.2561,31.2716,28431.0
2020-05-21 10:30:00,40.31,40.31,40.2,40.26,36370.0,31.2561,31.2561,31.1708,31.2173,36370.0
2020-05-21 10:35:00,40.26,40.3,40.18,40.21,34530.0,31.2173,31.2484,31.1553,31.1786,34530.0
2020-05-21 10:40:00,40.19,40.34,40.17,40.31,38466.0,31.1631,31.2794,31.1476,31.2561,38466.0
2020-05-21 10:45:00,40.3,40.3,40.22,40.23,17105.0,31.2484,31.2484,31.1863,31.1941,17105.0
2020-05-21 10:50:00,40.23,40.29,40.21,40.24,24146.0,31.1941,31.2406,31.1786,31.2018,24146.0
2020-05-21 10:55:00,40.23,40.36,40.22,40.3,24584.0,31.1941,31.2949,31.1863,31.2484,24584.0
2020-05-21 11:00:00,40.28,40.28,40.13,40.15,26389.0,31.2328,31.2328,31.1165,31.132,26389.0
2020-05-21 11:05:00,40.17,40.22,40.13,40.19,37408.0,31.1476,31.1863,31.1165,31.1631,37408.0
2020-05-21 11:10:00,40.19,40.24,40.18,40.23,19761.0,31.1631,31.2018,31.1553,31.1941,19761.0
2020-05-21 11:15:00,40.22,40.22,39.91,39.96,54538.0,31.1863,31.1863,30.946,30.9847,54538.0
2020-05-21 11:20:00,39.97,40.01,39.9,39.92,37878.0,30.9925,31.0235,30.9382,30.9537,37878.0
2020-05-21 11:25:00,39.93,39.97,39.9,39.94,27137.0,30.9615,30.9925,30.9382,30.9692,27137.0
2020-05-21 11:30:00,39.94,39.97,39.88,39.9,56882.0,30.9692,30.9925,30.9227,30.9382,56882.0
2020-05-21 11:35:00,39.9,40.08,39.9,40.08,24978.0,30.9382,31.0778,30.9382,31.0778,24978.0
2020-05-21 11:40:00,40.09,40.13,40.05,40.08,30345.0,31.0855,31.1165,31.0545,31.0778,30345.0
2020-05-21 11:45:00,40.08,40.14,40.01,40.01,34768.0,31.0778,31.1243,31.0235,31.0235,34768.0
2020-05-21 11:50:00,40.02,40.06,39.94,39.94,40128.0,31.0312,31.0623,30.9692,30.9692,40128.0
2020-05-21 11:55:00,39.95,40.04,39.93,40.02,34498.0,30.977,31.0468,30.9615,31.0312,34498.0
2020-05-21 12:00:00,40.02,40.17,40.02,40.1,24229.0,31.0312,31.1476,31.0312,31.0933,24229.0
2020-05-21 12:05:00,40.1,40.13,40.02,40.02,19752.0,31.0933,31.1165,31.0312,31.0312,19752.0
2020-05-21 12:10:00,40.02,40.05,40.0,40.05,17583.0,31.0312,31.0545,31.0157,31.0545,17583.0
2020-05-21 12:15:00,40.04,40.06,39.99,40.02,22583.0,31.0468,31.0623,31.008,31.0312,22583.0
2020-05-21 12:20:00,40.03,40.08,40.0,40.08,13525.0,31.039,31.0778,31.0157,31.0778,13525.0
2020-05-21 12:25:00,40.08,40.12,40.02,40.02,30228.0,31.0778,31.1088,31.0312,31.0312,30228.0
2020-05-21 12:30:00,40.01,40.04,39.96,39.99,17248.0,31.0235,31.0468,30.9847,31.008,17248.0
2020-05-21 12:35:00,40.0,40.05,39.93,39.93,25531.0,31.0157,31.0545,30.9615,30.9615,25531.0
2020-05-21 12:40:00,39.93,40.05,39.92,40.04,19936.0,30.9615,31.0545,30.9537,31.0468,19936.0
2020-05-21 12:45:00,40.03,40.08,40.02,40.06,9870.0,31.039,31.0778,31.0312,31.0623,9870.0
2020-05-21 12:50:00,40.07,40.08,39.97,40.0,20519.0,31.07,31.0778,30.9925,31.0157,20519.0
2020-05-21 12:55:00,40.01,40.03,39.96,39.97,23194.0,31.0235,31.039,30.9847,30.9925,23194.0
2020-05-21 13:00:00,39.98,40.06,39.91,40.0,54595.0,31.0002,31.0623,30.946,31.0157,54595.0
2020-05-21 13:05:00,39.98,39.99,39.93,39.97,29219.0,31.0002,31.008,30.9615,30.9925,29219.0
2020-05-21 13:10:00,39.97,40.04,39.97,39.99,32024.0,30.9925,31.0468,30.9925,31.008,32024.0
2020-05-21 13:15:00,39.97,40.05,39.94,40.0,27218.0,30.9925,31.0545,30.9692,31.0157,27218.0
2020-05-21 13:20:00,39.99,40.02,39.94,39.97,32166.0,31.008,31.0312,30.9692,30.9925,32166.0
2020-05-21 13:25:00,39.98,40.0,39.95,39.98,19290.0,31.0002,31.0157,30.977,31.0002,19290.0
2020-05-21 13:30:00,39.97,40.0,39.92,39.93,28388.0,30.9925,31.0157,30.9537,30.9615,28388.0
2020-05-21 13:35:00,39.94,39.95,39.86,39.87,42666.0,30.9692,30.977,30.9072,30.9149,42666.0
2020-05-21 13:40:00,39.86,39.89,39.81,39.88,28040.0,30.9072,30.9304,30.8684,30.9227,28040.0
2020-05-21 13:45:00,39.88,39.95,39.85,39.94,21624.0,30.9227,30.977,30.8994,30.9692,21624.0
2020-05-21 13:50:00,39.95,40.0,39.94,39.98,18173.0,30.977,31.0157,30.9692,31.0002,18173.0
2020-05-21 13:55:00,39.97,39.98,39.94,39.94,23908.0,30.9925,31.0002,30.9692,30.9692,23908.0
2020-05-21 14:00:00,39.94,40.03,39.92,40.02,29435.0,30.9692,31.039,30.9537,31.0312,29435.0
2020-05-21 14:05:00,40.02,40.05,39.96,39.98,36070.0,31.0312,31.0545,30.9847,31.0002,36070.0
2020-05-21 14:10:00,39.98,40.02,39.96,39.99,26840.0,31.0002,31.0312,30.9847,31.008,26840.0
2020-05-21 14:15:00,39.99,40.01,39.96,39.99,26665.0,31.008,31.0235,30.9847,31.008,26665.0
2020-05-21 14:20:00,39.98,40.03,39.98,40.02,27201.0,31.0002,31.039,31.0002,31.0312,27201.0
2020-05-21 14:25:00,40.02,40.03,39.98,40.0,24692.0,31.0312,31.039,31.0002,31.0157,24692.0
2020-05-21 14:30:00,40.0,40.03,39.99,40.02,28546.0,31.0157,31.039,31.008,31.0312,28546.0
2020-05-21 14:35:00,40.03,40.03,39.85,39.86,37868.0,31.039,31.039,30.8994,30.9072,37868.0
2020-05-21 14:40:00,39.86,39.89,39.84,39.84,36355.0,30.9072,30.9304,30.8917,30.8917,36355.0
2020-05-21 14:45:00,39.84,39.85,39.76,39.8,64073.0,30.8917,30.8994,30.8296,30.8607,64073.0
2020-05-21 14:50:00,39.8,39.89,39.8,39.87,45295.0,30.8607,30.9304,30.8607,30.9149,45295.0
2020-05-21 14:55:00,39.86,39.92,39.85,39.86,42205.0,30.9072,30.9537,30.8994,30.9072,42205.0
2020-05-21 15:00:00,39.86,39.94,39.85,39.91,41995.0,30.9072,30.9692,30.8994,30.946,41995.0
2020-05-21 15:05:00,39.91,39.92,39.86,39.9,34730.0,30.946,30.9537,30.9072,30.9382,34730.0
2020-05-21 15:10:00,39.89,39.94,39.83,39.94,51275.0,30.9304,30.9692,30.8839,30.9692,51275.0
2020-05-21 15:15:00,39.94,39.97,39.89,39.95,46555.0,30.9692,30.9925,30.9304,30.977,46555.0
2020-05-21 15:20:00,39.96,39.98,39.93,39.97,42044.0,30.9847,31.0002,30.9615,30.9925,42044.0
2020-05-21 15:25:00,39.97,40.0,39.88,39.89,53884.0,30.9925,31.0157,30.9227,30.9304,53884.0
2020-05-21 15:30:00,39.89,39.96,39.83,39.87,47126.0,30.9304,30.9847,30.8839,30.9149,47126.0
2020-05-21 15:35:00,39.88,39.88,39.83,39.85,57051.0,30.9227,30.9227,30.8839,30.8994,57051.0
2020-05-21 15:40:00,39.86,39.94,39.81,39.94,50325.0,30.9072,30.9692,30.8684,30.9692,50325.0
2020-05-21 15:45:00,39.95,39.96,39.86,39.9,45400.0,30.977,30.9847,30.9072,30.9382,45400.0
2020-05-21 15:50:00,39.9,39.92,39.66,39.68,97891.0,30.9382,30.9537,30.7521,30.7676,97891.0
2020-05-21 15:55:00,39.69,39.79,39.67,39.77,210037.0,30.7754,30.8529,30.7599,30.8374,210037.0
2020-05-22 09:30:00,39.79,40.03,39.63,39.89,120361.0,30.8529,31.039,30.7288,30.9304,120361.0
2020-05-22 09:35:00,39.88,40.06,39.85,39.88,43109.0,30.9227,31.0623,30.8994,30.9227,43109.0
2020-05-22 09:40:00,39.88,39.88,39.75,39.86,52639.0,30.9227,30.9227,30.8219,30.9072,52639.0
2020-05-22 09:45:00,39.87,39.99,39.84,39.99,40796.0,30.9149,31.008,30.8917,31.008,40796.0
2020-05-22 09:50:00,39.99,40.04,39.88,39.98,46460.0,31.008,31.0468,30.9227,31.0002,46460.0
2020-05-22 09:55:00,39.98,40.07,39.91,39.91,51661.0,31.0002,31.07,30.946,30.946,51661.0
2020-05-22 10:00:00,39.9,40.0,39.82,39.94,55333.0,30.9382,31.0157,30.8762,30.9692,55333.0
2020-05-22 10:05:00,39.95,39.97,39.89,39.91,27903.0,30.977,30.9925,30.9304,30.946,27903.0
2020-05-22 10:10:00,39.93,39.94,39.77,39.78,25786.0,30.9615,30.9692,30.8374,30.8452,25786.0
2020-05-22 10:15:00,39.78,39.87,39.74,39.8,38603.0,30.8452,30.9149,30.8141,30.8607,38603.0
2020-05-22 10:20:00,39.8,39.85,39.78,39.83,23657.0,30.8607,30.8994,30.8452,30.8839,23657.0
2020-05-22 10:25:00,39.81,39.83,39.72,39.76,25753.0,30.8684,30.8839,30.7986,30.8296,25753.0
2020-05-22 10:30:00,39.77,39.91,39.75,39.87,23398.0,30.8374,30.946,30.8219,30.9149,23398.0
2020-05-22 10:35:00,39.85,39.88,39.77,39.83,20465.0,30.8994,30.9227,30.8374,30.8839,20465.0
2020-05-22 10:40:00,39.83,39.84,39.72,39.75,25824.0,30.8839,30.8917,30.7986,30.8219,25824.0
2020-05-22 10:45:00,39.75,39.75,39.63,39.63,23711.0,30.8219,30.8219,30.7288,30.7288,23711.0
2020-05-22 10:50:00,39.62,39.66,39.57,39.63,28525.0,30.7211,30.7521,30.6823,30.7288,28525.0
2020-05-22 10:55:00,39.63,39.63,39.53,39.59,19722.0,30.7288,30.7288,30.6513,30.6978,19722.0
2020-05-22 11:00:00,39.59,39.64,39.57,39.59,24502.0,30.6978,30.7366,30.6823,30.6978,24502.0
2020-05-22 11:05:00,39.59,39.65,39.56,39.65,24573.0,30.6978,30.7444,30.6746,30.7444,24573.0
2020-05-22 11:10:00,39.65,39.67,39.58,39.66,34131.0,30.7444,30.7599,30.6901,30.7521,34131.0
2020-05-22 11:15:00,39.66,39.66,39.6,39.65,27476.0,30.7521,30.7521,30.7056,30.7444,27476.0
2020-05-22 11:20:00,39.66,39.68,39.52,39.52,27301.0,30.7521,30.7676,30.6436,30.6436,27301.0
2020-05-22 11:25:00,39.52,39.56,39.46,39.55,33563.0,30.6436,30.6746,30.597,30.6668,33563.0
2020-05-22 11:30:00,39.55,39.55,39.44,39.49,32752.0,30.6668,30.6668,30.5815,30.6203,32752.0
2020-05-22 11:35:00,39.49,39.59,39.47,39.55,24498.0,30.6203,30.6978,30.6048,30.6668,24498.0
2020-05-22 11:40:00,39.55,39.55,39.48,39.52,16128.0,30.6668,30.6668,30.6125,30.6436,16128.0
2020-05-22 11:45:00,39.52,39.56,39.46,39.51,24572.0,30.6436,30.6746,30.597,30.6358,24572.0
2020-05-22 11:50:00,39.51,39.59,39.51,39.55,12375.0,30.6358,30.6978,30.6358,30.6668,12375.0
2020-05-22 11:55:00,39.55,39.56,39.46,39.51,24873.0,30.6668,30.6746,30.597,30.6358,24873.0
2020-05-22 12:00:00,39.51,39.51,39.45,39.46,24094.0,30.6358,30.6358,30.5893,30.597,24094.0
2020-05-22 12:05:00,39.46,39.47,39.42,39.45,21934.0,30.597,30.6048,30.566,30.5893,21934.0
2020-05-22 12:10:00,39.45,39.45,39.36,39.37,45884.0,30.5893,30.5893,30.5195,30.5272,45884.0
2020-05-22 12:15:00,39.37,39.4,39.33,39.38,27058.0,30.5272,30.5505,30.4962,30.535,27058.0
2020-05-22 12:20:00,39.4,39.44,39.36,39.44,38279.0,30.5505,30.5815,30.5195,30.5815,38279.0
2020-05-22 12:25:00,39.43,39.47,39.39,39.47,25802.0,30.5738,30.6048,30.5427,30.6048,25802.0
2020-05-22 12:30:00,39.47,39.54,39.47,39.52,32795.0,30.6048,30.6591,30.6048,30.6436,32795.0
2020-05-22 12:35:00,39.52,39.6,39.5,39.54,34904.0,30.6436,30.7056,30.628,30.6591,34904.0
2020-05-22 12:40:00,39.53,39.59,39.53,39.54,23114.0,30.6513,30.6978,30.6513,30.6591,23114.0
2020-05-22 12:45:00,39.55,39.58,39.52,39.53,16963.0,30.6668,30.6901,30.6436,30.6513,16963.0
2020-05-22 12:50:00,39.54,39.54,39.46,39.47,36366.0,30.6591,30.6591,30.597,30.6048,36366.0
2020-05-22 12:55:00,39.48,39.53,39.47,39.5,24972.0,30.6125,30.6513,30.6048,30.628,24972.0
2020-05-22 13:00:00,39.5,39.54,39.47,39.54,22434.0,30.628,30.6591,30.6048,30.6591,22434.0
2020-05-22 13:05:00,39.54,39.54,39.46,39.47,11635.0,30.6591,30.6591,30.597,30.6048,11635.0
2020-05-22 13:10:00,39.47,39.51,39.44,39.46,23149.0,30.6048,30.6358,30.5815,30.597,23149.0
2020-05-22 13:15:00,39.47,39.54,39.47,39.5,15512.0,30.6048,30.6591,30.6048,30.628,15512.0
2020-05-22 13:20:00,39.51,39.54,39.49,39.52,22928.0,30.6358,30.6591,30.6203,30.6436,22928.0
2020-05-22 13:25:00,39.53,39.59,39.51,39.56,11806.0,30.6513,30.6978,30.6358,30.6746,11806.0
2020-05-22 13:30:00,39.56,39.57,39.54,39.55,13050.0,30.6746,30.6823,30.6591,30.6668,13050.0
2020-05-22 13:35:00,39.54,39.54,39.5,39.53,16807.0,30.6591,30.6591,30.628,30.6513,16807.0
2020-05-22 13:40:00,39.54,39.55,39.5,39.52,22922.0,30.6591,30.6668,30.628,30.6436,22922.0
2020-05-22 13:45:00,39.52,39.58,39.51,39.55,16209.0,30.6436,30.6901,30.6358,30.6668,16209.0
2020-05-22 13:50:00,39.54,39.56,39.51,39.52,20856.0,30.6591,30.6746,30.6358,30.6436,20856.0
2020-05-22 13:55:00,39.51,39.62,39.51,39.59,22807.0,30.6358,30.7211,30.6358,30.6978,22807.0
2020-05-22 14:00:00,39.59,39.68,39.59,39.66,25921.0,30.6978,30.7676,30.6978,30.7521,25921.0
2020-05-22 14:05:00,39.66,39.67,39.61,39.64,36251.0,30.7521,30.7599,30.7133,30.7366,36251.0
2020-05-22 14:10:00,39.65,39.65,39.6,39.61,16740.0,30.7444,30.7444,30.7056,30.7133,16740.0
2020-05-22 14:15:00,39.62,39.66,39.61,39.62,15622.0,30.7211,30.7521,30.7133,30.7211,15622.0
2020-05-22 14:20:00,39.62,39.62,39.57,39.57,21977.0,30.7211,30.7211,30.6823,30.6823,21977.0
2020-05-22 14:25:00,39.57,39.6,39.54,39.59,13012.0,30.6823,30.7056,30.6591,30.6978,13012.0
2020-05-22 14:30:00,39.59,39.59,39.52,39.56,20444.0,30.6978,30.6978,30.6436,30.6746,20444.0
2020-05-22 14:35:00,39.55,39.58,39.52,39.55,15761.0,30.6668,30.6901,30.6436,30.6668,15761.0
2020-05-22 14:40:00,39.55,39.56,39.41,39.42,30649.0,30.6668,30.6746,30.5583,30.566,30649.0
2020-05-22 14:45:00,39.42,39.45,39.4,39.42,51541.0,30.566,30.5893,30.5505,30.566,51541.0
2020-05-22 14:50:00,39.42,39.44,39.4,39.44,17435.0,30.566,30.5815,30.5505,30.5815,17435.0
2020-05-22 14:55:00,39.44,39.5,39.43,39.47,19029.0,30.5815,30.628,30.5738,30.6048,19029.0
2020-05-22 15:00:00,39.45,39.51,39.43,39.51,21377.0,30.5893,30.6358,30.5738,30.6358,21377.0
2020-05-22 15:05:00,39.52,39.55,39.48,39.53,33345.0,30.6436,30.6668,30.6125,30.6513,33345.0
2020-05-22 15:10:00,39.53,39.55,39.46,39.47,26716.0,30.6513,30.6668,30.597,30.6048,26716.0
2020-05-22 15:15:00,39.47,39.51,39.46,39.49,39364.0,30.6048,30.6358,30.597,30.6203,39364.0
2020-05-22 15:20:00,39.5,39.5,39.39,39.46,38403.0,30.628,30.628,30.5427,30.597,38403.0
2020-05-22 15:25:00,39.45,39.49,39.42,39.48,20283.0,30.5893,30.6203,30.566,30.6125,20283.0
2020-05-22 15:30:00,39.48,39.54,39.45,39.52,35251.0,30.6125,30.6591,30.5893,30.6436,35251.0
2020-05-22 15:35:00,39.52,39.56,39.49,39.52,32026.0,30.6436,30.6746,30.6203,30.6436,32026.0
2020-05-22 15:40:00,39.53,39.55,39.48,39.53,43264.0,30.6513,30.6668,30.6125,30.6513,43264.0
2020-05-22 15:45:00,39.54,39.61,39.53,39.59,42356.0,30.6591,30.7133,30.6513,30.6978,42356.0
2020-05-22 15:50:00,39.59,39.6,39.5,39.54,95077.0,30.6978,30.7056,30.628,30.6591,95077.0
2020-05-22 15:55:00,39.54,39.65,39.52,39.63,201367.0,30.6591,30.7444,30.6436,30.7288,201367.0
2020-05-26 09:30:00,40.41,41.14,40.34,40.94,399690.0,31.3337,31.8997,31.2794,31.7446,399690.0
2020-05-26 09:35:00,40.93,41.09,40.88,41.0,139078.0,31.7369,31.8609,31.6981,31.7911,139078.0
2020-05-26 09:40:00,41.01,41.28,41.0,41.23,113969.0,31.7989,32.0082,31.7911,31.9695,113969.0
2020-05-26 09:45:00,41.22,41.42,41.14,41.33,120653.0,31.9617,32.1168,31.8997,32.047,120653.0
2020-05-26 09:50:00,41.34,41.42,41.3,41.35,100115.0,32.0548,32.1168,32.0238,32.0625,100115.0
2020-05-26 09:55:00,41.34,41.45,41.33,41.42,92762.0,32.0548,32.1401,32.047,32.1168,92762.0
2020-05-26 10:00:00,41.43,41.47,41.38,41.46,84807.0,32.1246,32.1556,32.0858,32.1478,84807.0
2020-05-26 10:05:00,41.46,41.47,41.24,41.27,102436.0,32.1478,32.1556,31.9772,32.0005,102436.0
2020-05-26 10:10:00,41.27,41.36,41.25,41.32,72838.0,32.0005,32.0703,31.985,32.0393,72838.0
2020-05-26 10:15:00,41.33,41.33,41.26,41.26,50055.0,32.047,32.047,31.9927,31.9927,50055.0
2020-05-26 10:20:00,41.26,41.28,41.14,41.22,52581.0,31.9927,32.0082,31.8997,31.9617,52581.0
2020-05-26 10:25:00,41.23,41.33,41.15,41.33,59019.0,31.9695,32.047,31.9074,32.047,59019.0
2020-05-26 10:30:00,41.32,41.39,41.28,41.31,59750.0,32.0393,32.0935,32.0082,32.0315,59750.0
2020-05-26 10:35:00,41.31,41.43,41.31,41.42,91648.0,32.0315,32.1246,32.0315,32.1168,91648.0
2020-05-26 10:40:00,41.42,41.52,41.41,41.44,140708.0,32.1168,32.1943,32.109,32.1323,140708.0
2020-05-26 10:45:00,41.45,41.51,41.41,41.46,43550.0,32.1401,32.1866,32.109,32.1478,43550.0
2020-05-26 10:50:00,41.47,41.56,41.46,41.52,108279.0,32.1556,32.2254,32.1478,32.1943,108279.0
2020-05-26 10:55:00,41.5,41.5,41.39,41.4,31642.0,32.1788,32.1788,32.0935,32.1013,31642.0
2020-05-26 11:00:00,41.4,41.43,41.36,41.36,40635.0,32.1013,32.1246,32.0703,32.0703,40635.0
2020-05-26 11:05:00,41.35,41.47,41.34,41.38,36130.0,32.0625,32.1556,32.0548,32.0858,36130.0
2020-05-26 11:10:00,41.38,41.42,41.34,41.39,39198.0,32.0858,32.1168,32.0548,32.0935,39198.0
2020-05-26 11:15:00,41.39,41.43,41.35,41.43,40561.0,32.0935,32.1246,32.0625,32.1246,40561.0
2020-05-26 11:20:00,41.43,41.43,41.34,41.37,38281.0,32.1246,32.1246,32.0548,32.078,38281.0
2020-05-26 11:25:00,41.37,41.37,41.2,41.27,64693.0,32.078,32.078,31.9462,32.0005,64693.0
2020-05-26 11:30:00,41.27,41.31,41.24,41.28,37461.0,32.0005,32.0315,31.9772,32.0082,37461.0
2020-05-26 11:35:00,41.28,41.36,41.25,41.35,56700.0,32.0082,32.0703,31.985,32.0625,56700.0
2020-05-26 11:40:00,41.35,41.44,41.35,41.37,43758.0,32.0625,32.1323,32.0625,32.078,43758.0
2020-05-26 11:45:00,41.37,41.41,41.33,41.39,35645.0,32.078,32.109,32.047,32.0935,35645.0
2020-05-26 11:50:00,41.39,41.43,41.32,41.33,50309.0,32.0935,32.1246,32.0393,32.047,50309.0
2020-05-26 11:55:00,41.33,41.43,41.27,41.41,47576.0,32.047,32.1246,32.0005,32.109,47576.0
2020-05-26 12:00:00,41.41,41.47,41.39,41.4,40382.0,32.109,32.1556,32.0935,32.1013,40382.0
2020-05-26 12:05:00,41.4,41.49,41.39,41.45,26579.0,32.1013,32.1711,32.0935,32.1401,26579.0
2020-05-26 12:10:00,41.46,41.5,41.44,41.47,46462.0,32.1478,32.1788,32.1323,32.1556,46462.0
2020-05-26 12:15:00,41.47,41.52,41.43,41.52,77594.0,32.1556,32.1943,32.1246,32.1943,77594.0
2020-05-26 12:20:00,41.52,41.58,41.49,41.51,62932.0,32.1943,32.2409,32.1711,32.1866,62932.0
2020-05-26 12:25:00,41.51,41.57,41.51,41.57,49446.0,32.1866,32.2331,32.1866,32.2331,49446.0
2020-05-26 12:30:00,41.56,41.62,41.55,41.62,70303.0,32.2254,32.2719,32.2176,32.2719,70303.0
2020-05-26 12:35:00,41.61,41.74,41.59,41.73,64424.0,32.2641,32.3649,32.2486,32.3572,64424.0
2020-05-26 12:40:00,41.73,41.84,41.69,41.84,60302.0,32.3572,32.4425,32.3262,32.4425,60302.0
2020-05-26 12:45:00,41.84,42.0,41.81,41.98,143249.0,32.4425,32.5665,32.4192,32.551,143249.0
2020-05-26 12:50:00,41.99,42.16,41.96,42.01,175680.0,32.5588,32.6906,32.5355,32.5743,175680.0
2020-05-26 12:55:00,42.01,42.08,42.0,42.05,53443.0,32.5743,32.6286,32.5665,32.6053,53443.0
2020-05-26 13:00:00,42.05,42.1,42.03,42.06,42696.0,32.6053,32.6441,32.5898,32.613,42696.0
2020-05-26 13:05:00,42.06,42.09,42.04,42.09,39853.0,32.613,32.6363,32.5975,32.6363,39853.0
2020-05-26 13:10:00,42.08,42.13,42.04,42.05,56038.0,32.6286,32.6673,32.5975,32.6053,56038.0
2020-05-26 13:15:00,42.05,42.1,42.03,42.05,52500.0,32.6053,32.6441,32.5898,32.6053,52500.0
2020-05-26 13:20:00,42.04,42.07,42.01,42.05,39024.0,32.5975,32.6208,32.5743,32.6053,39024.0
2020-05-26 13:25:00,42.06,42.12,42.05,42.07,29564.0,32.613,32.6596,32.6053,32.6208,29564.0
2020-05-26 13:30:00,42.07,42.08,42.0,42.01,33645.0,32.6208,32.6286,32.5665,32.5743,33645.0
2020-05-26 13:35:00,42.01,42.08,42.0,42.07,32028.0,32.5743,32.6286,32.5665,32.6208,32028.0
2020-05-26 13:40:00,42.07,42.19,42.06,42.17,52207.0,32.6208,32.7139,32.613,32.6983,52207.0
2020-05-26 13:45:00,42.17,42.17,42.04,42.1,39889.0,32.6983,32.6983,32.5975,32.6441,39889.0
2020-05-26 13:50:00,42.09,42.11,42.06,42.09,39241.0,32.6363,32.6518,32.613,32.6363,39241.0
2020-05-26 13:55:00,42.09,42.14,42.07,42.09,34952.0,32.6363,32.6751,32.6208,32.6363,34952.0
2020-05-26 14:00:00,42.09,42.19,42.08,42.18,50140.0,32.6363,32.7139,32.6286,32.7061,50140.0
2020-05-26 14:05:00,42.17,42.24,42.15,42.19,71241.0,32.6983,32.7526,32.6828,32.7139,71241.0
2020-05-26 14:10:00,42.2,42.26,42.17,42.23,85300.0,32.7216,32.7681,32.6983,32.7449,85300.0
2020-05-26 14:15:00,42.23,42.33,42.23,42.3,66106.0,32.7449,32.8224,32.7449,32.7991,66106.0
2020-05-26 14:20:00,42.32,42.39,42.31,42.37,55337.0,32.8147,32.8689,32.8069,32.8534,55337.0
2020-05-26 14:25:00,42.37,42.37,42.26,42.29,56690.0,32.8534,32.8534,32.7681,32.7914,56690.0
2020-05-26 14:30:00,42.29,42.3,42.17,42.18,58270.0,32.7914,32.7991,32.6983,32.7061,58270.0
2020-05-26 14:35:00,42.18,42.25,42.14,42.18,40496.0,32.7061,32.7604,32.6751,32.7061,40496.0
2020-05-26 14:40:00,42.17,42.18,42.11,42.17,47987.0,32.6983,32.7061,32.6518,32.6983,47987.0
2020-05-26 14:45:00,42.17,42.21,42.14,42.19,62224.0,32.6983,32.7294,32.6751,32.7139,62224.0
2020-05-26 14:50:00,42.19,42.27,42.18,42.23,45321.0,32.7139,32.7759,32.7061,32.7449,45321.0
2020-05-26 14:55:00,42.23,42.29,42.21,42.29,65914.0,32.7449,32.7914,32.7294,32.7914,65914.0
2020-05-26 15:00:00,42.29,42.36,42.25,42.28,92025.0,32.7914,32.8457,32.7604,32.7836,92025.0
2020-05-26 15:05:00,42.28,42.31,42.22,42.3,65110.0,32.7836,32.8069,32.7371,32.7991,65110.0
2020-05-26 15:10:00,42.3,42.34,42.25,42.28,61268.0,32.7991,32.8302,32.7604,32.7836,61268.0
2020-05-26 15:15:00,42.27,42.32,42.21,42.27,121677.0,32.7759,32.8147,32.7294,32.7759,121677.0
2020-05-26 15:20:00,42.28,42.4,42.25,42.38,83868.0,32.7836,32.8767,32.7604,32.8612,83868.0
2020-05-26 15:25:00,42.38,42.43,42.36,42.4,95856.0,32.8612,32.8999,32.8457,32.8767,95856.0
2020-05-26 15:30:00,42.39,42.47,42.23,42.31,157281.0,32.8689,32.931,32.7449,32.8069,157281.0
2020-05-26 15:35:00,42.31,42.35,42.23,42.28,125234.0,32.8069,32.8379,32.7449,32.7836,125234.0
2020-05-26 15:40:00,42.29,42.3,42.15,42.23,79735.0,32.7914,32.7991,32.6828,32.7449,79735.0
2020-05-26 15:45:00,42.23,42.25,42.14,42.18,99540.0,32.7449,32.7604,32.6751,32.7061,99540.0
2020-05-26 15:50:00,42.19,42.23,42.03,42.13,181482.0,32.7139,32.7449,32.5898,32.6673,181482.0
2020-05-26 15:55:00,42.14,42.22,42.11,42.16,420023.0,32.6751,32.7371,32.6518,32.6906,420023.0
2020-05-27 09:30:00,42.78,43.39,42.77,43.24,247692.0,33.1713,33.6443,33.1636,33.528,247692.0
2020-05-27 09:35:00,43.25,43.55,43.18,43.5,139298.0,33.5358,33.7684,33.4815,33.7296,139298.0
2020-05-27 09:40:00,43.51,43.7,43.4,43.63,138225.0,33.7374,33.8847,33.6521,33.8304,138225.0
2020-05-27 09:45:00,43.66,43.69,43.58,43.68,97944.0,33.8537,33.8769,33.7916,33.8692,97944.0
2020-05-27 09:50:00,43.68,43.69,43.39,43.48,121169.0,33.8692,33.8769,33.6443,33.7141,121169.0
2020-05-27 09:55:00,43.48,43.55,43.29,43.37,70148.0,33.7141,33.7684,33.5668,33.6288,70148.0
2020-05-27 10:00:00,43.34,43.34,43.1,43.15,88033.0,33.6056,33.6056,33.4195,33.4582,88033.0
2020-05-27 10:05:00,43.14,43.24,43.03,43.05,94824.0,33.4505,33.528,33.3652,33.3807,94824.0
2020-05-27 10:10:00,43.05,43.11,42.9,42.9,117040.0,33.3807,33.4272,33.2644,33.2644,117040.0
2020-05-27 10:15:00,42.9,42.94,42.8,42.9,73948.0,33.2644,33.2954,33.1868,33.2644,73948.0
2020-05-27 10:20:00,42.9,42.92,42.69,42.77,76767.0,33.2644,33.2799,33.1015,33.1636,76767.0
2020-05-27 10:25:00,42.77,42.87,42.67,42.71,40881.0,33.1636,33.2411,33.086,33.1171,40881.0
2020-05-27 10:30:00,42.72,42.72,42.35,42.38,92415.0,33.1248,33.1248,32.8379,32.8612,92415.0
2020-05-27 10:35:00,42.37,42.42,42.2,42.29,70255.0,32.8534,32.8922,32.7216,32.7914,70255.0
2020-05-27 10:40:00,42.3,42.37,42.19,42.37,51888.0,32.7991,32.8534,32.7139,32.8534,51888.0
2020-05-27 10:45:00,42.37,42.42,42.26,42.27,47746.0,32.8534,32.8922,32.7681,32.7759,47746.0
2020-05-27 10:50:00,42.27,42.52,42.27,42.45,58139.0,32.7759,32.9697,32.7759,32.9155,58139.0
2020-05-27 10:55:00,42.44,42.55,42.41,42.51,53727.0,32.9077,32.993,32.8844,32.962,53727.0
2020-05-27 11:00:00,42.51,42.66,42.34,42.66,73628.0,32.962,33.0783,32.8302,33.0783,73628.0
2020-05-27 11:05:00,42.68,42.71,42.56,42.63,51859.0,33.0938,33.1171,33.0007,33.055,51859.0
2020-05-27 11:10:00,42.63,42.68,42.57,42.61,36992.0,33.055,33.0938,33.0085,33.0395,36992.0
2020-05-27 11:15:00,42.6,42.6,42.44,42.54,50118.0,33.0318,33.0318,32.9077,32.9852,50118.0
2020-05-27 11:20:00,42.53,42.53,42.36,42.37,38423.0,32.9775,32.9775,32.8457,32.8534,38423.0
2020-05-27 11:25:00,42.36,42.56,42.36,42.55,48554.0,32.8457,33.0007,32.8457,32.993,48554.0
2020-05-27 11:30:00,42.55,42.57,42.41,42.47,48465.0,32.993,33.0085,32.8844,32.931,48465.0
2020-05-27 11:35:00,42.46,42.48,42.19,42.29,94267.0,32.9232,32.9387,32.7139,32.7914,94267.0
2020-05-27 11:40:00,42.3,42.39,42.25,42.36,76327.0,32.7991,32.8689,32.7604,32.8457,76327.0
2020-05-27 11:45:00,42.35,42.44,42.35,42.41,82081.0,32.8379,32.9077,32.8379,32.8844,82081.0
2020-05-27 11:50:00,42.39,42.43,42.29,42.39,164367.0,32.8689,32.8999,32.7914,32.8689,164367.0
2020-05-27 11:55:00,42.39,42.5,42.38,42.43,95476.0,32.8689,32.9542,32.8612,32.8999,95476.0
2020-05-27 12:00:00,42.44,42.53,42.41,42.48,122320.0,32.9077,32.9775,32.8844,32.9387,122320.0
2020-05-27 12:05:00,42.47,42.47,42.3,42.41,64980.0,32.931,32.931,32.7991,32.8844,64980.0
2020-05-27 12:10:00,42.4,42.47,42.35,42.44,43438.0,32.8767,32.931,32.8379,32.9077,43438.0
2020-05-27 12:15:00,42.45,42.47,42.43,42.46,50434.0,32.9155,32.931,32.8999,32.9232,50434.0
2020-05-27 12:20:00,42.46,42.47,42.33,42.34,68864.0,32.9232,32.931,32.8224,32.8302,68864.0
2020-05-27 12:25:00,42.33,42.38,42.23,42.26,91766.0,32.8224,32.8612,32.7449,32.7681,91766.0
2020-05-27 12:30:00,42.27,42.48,42.23,42.45,82521.0,32.7759,32.9387,32.7449,32.9155,82521.0
2020-05-27 12:35:00,42.44,42.54,42.41,42.51,59340.0,32.9077,32.9852,32.8844,32.962,59340.0
2020-05-27 12:40:00,42.51,42.59,42.51,42.58,146192.0,32.962,33.024,32.962,33.0163,146192.0
2020-05-27 12:45:00,42.58,42.65,42.54,42.57,39645.0,33.0163,33.0705,32.9852,33.0085,39645.0
2020-05-27 12:50:00,42.57,42.6,42.5,42.52,30348.0,33.0085,33.0318,32.9542,32.9697,30348.0
2020-05-27 12:55:00,42.51,42.61,42.49,42.58,27682.0,32.962,33.0395,32.9465,33.0163,27682.0
2020-05-27 13:00:00,42.58,42.6,42.48,42.59,53097.0,33.0163,33.0318,32.9387,33.024,53097.0
2020-05-27 13:05:00,42.58,42.64,42.58,42.61,30888.0,33.0163,33.0628,33.0163,33.0395,30888.0
2020-05-27 13:10:00,42.61,42.62,42.45,42.48,37521.0,33.0395,33.0473,32.9155,32.9387,37521.0
2020-05-27 13:15:00,42.48,42.49,42.34,42.36,34099.0,32.9387,32.9465,32.8302,32.8457,34099.0
2020-05-27 13:20:00,42.36,42.44,42.35,42.43,66366.0,32.8457,32.9077,32.8379,32.8999,66366.0
2020-05-27 13:25:00,42.43,42.44,42.35,42.39,38354.0,32.8999,32.9077,32.8379,32.8689,38354.0
2020-05-27 13:30:00,42.39,42.45,42.33,42.42,45076.0,32.8689,32.9155,32.8224,32.8922,45076.0
2020-05-27 13:35:00,42.42,42.52,42.41,42.52,27160.0,32.8922,32.9697,32.8844,32.9697,27160.0
2020-05-27 13:40:00,42.52,42.57,42.48,42.55,36683.0,32.9697,33.0085,32.9387,32.993,36683.0
2020-05-27 13:45:00,42.54,42.57,42.51,42.52,27994.0,32.9852,33.0085,32.962,32.9697,27994.0
2020-05-27 13:50:00,42.52,42.53,42.45,42.5,37518.0,32.9697,32.9775,32.9155,32.9542,37518.0
2020-05-27 13:55:00,42.5,42.58,42.5,42.56,45459.0,32.9542,33.0163,32.9542,33.0007,45459.0
2020-05-27 14:00:00,42.56,42.67,42.55,42.64,63183.0,33.0007,33.086,32.993,33.0628,63183.0
2020-05-27 14:05:00,42.64,42.71,42.61,42.69,57466.0,33.0628,33.1171,33.0395,33.1015,57466.0
2020-05-27 14:10:00,42.69,42.74,42.59,42.61,72528.0,33.1015,33.1403,33.024,33.0395,72528.0
2020-05-27 14:15:00,42.61,42.64,42.49,42.52,53312.0,33.0395,33.0628,32.9465,32.9697,53312.0
2020-05-27 14:20:00,42.53,42.53,42.41,42.41,46194.0,32.9775,32.9775,32.8844,32.8844,46194.0
2020-05-27 14:25:00,42.4,42.46,42.35,42.41,33448.0,32.8767,32.9232,32.8379,32.8844,33448.0
2020-05-27 14:30:00,42.41,42.5,42.37,42.47,46020.0,32.8844,32.9542,32.8534,32.931,46020.0
2020-05-27 14:35:00,42.46,42.54,42.45,42.51,47026.0,32.9232,32.9852,32.9155,32.962,47026.0
2020-05-27 14:40:00,42.52,42.6,42.5,42.56,70823.0,32.9697,33.0318,32.9542,33.0007,70823.0
2020-05-27 14:45:00,42.54,42.55,42.43,42.53,34443.0,32.9852,32.993,32.8999,32.9775,34443.0
2020-05-27 14:50:00,42.54,42.6,42.53,42.57,38374.0,32.9852,33.0318,32.9775,33.0085,38374.0
2020-05-27 14:55:00,42.58,42.61,42.56,42.59,55999.0,33.0163,33.0395,33.0007,33.024,55999.0
2020-05-27 15:00:00,42.59,42.63,42.56,42.59,48489.0,33.024,33.055,33.0007,33.024,48489.0
2020-05-27 15:05:00,42.59,42.65,42.58,42.62,45892.0,33.024,33.0705,33.0163,33.0473,45892.0
2020-05-27 15:10:00,42.62,42.68,42.6,42.66,47140.0,33.0473,33.0938,33.0318,33.0783,47140.0
2020-05-27 15:15:00,42.66,42.68,42.58,42.6,67059.0,33.0783,33.0938,33.0163,33.0318,67059.0
2020-05-27 15:20:00,42.59,42.65,42.54,42.65,60727.0,33.024,33.0705,32.9852,33.0705,60727.0
2020-05-27 15:25:00,42.64,42.75,42.63,42.74,69997.0,33.0628,33.1481,33.055,33.1403,69997.0
2020-05-27 15:30:00,42.73,42.78,42.7,42.71,78044.0,33.1326,33.1713,33.1093,33.1171,78044.0
2020-05-27 15:35:00,42.71,42.74,42.67,42.73,94581.0,33.1171,33.1403,33.086,33.1326,94581.0
2020-05-27 15:40:00,42.72,42.81,42.71,42.76,111859.0,33.1248,33.1946,33.1171,33.1558,111859.0
2020-05-27 15:45:00,42.76,42.81,42.7,42.81,101051.0,33.1558,33.1946,33.1093,33.1946,101051.0
2020-05-27 15:50:00,42.8,43.0,42.8,42.98,337501.0,33.1868,33.3419,33.1868,33.3264,337501.0
2020-05-27 15:55:00,42.98,43.01,42.94,42.98,382350.0,33.3264,33.3497,33.2954,33.3264,382350.0
2020-05-28 09:30:00,43.44,43.44,42.66,42.74,262139.0,33.6831,33.6831,33.0783,33.1403,262139.0
2020-05-28 09:35:00,42.71,42.85,42.29,42.3,292398.0,33.1171,33.2256,32.7914,32.7991,292398.0
2020-05-28 09:40:00,42.31,42.61,42.31,42.58,48631.0,32.8069,33.0395,32.8069,33.0163,48631.0
2020-05-28 09:45:00,42.59,42.59,42.36,42.48,32804.0,33.024,33.024,32.8457,32.9387,32804.0
2020-05-28 09:50:00,42.49,42.66,42.46,42.57,35845.0,32.9465,33.0783,32.9232,33.0085,35845.0
2020-05-28 09:55:00,42.57,42.64,42.48,42.49,39473.0,33.0085,33.0628,32.9387,32.9465,39473.0
2020-05-28 10:00:00,42.49,42.6,42.4,42.58,77992.0,32.9465,33.0318,32.8767,33.0163,77992.0
2020-05-28 10:05:00,42.58,42.67,42.47,42.48,25959.0,33.0163,33.086,32.931,32.9387,25959.0
2020-05-28 10:10:00,42.47,42.58,42.36,42.37,35715.0,32.931,33.0163,32.8457,32.8534,35715.0
2020-05-28 10:15:00,42.36,42.36,42.22,42.25,69375.0,32.8457,32.8457,32.7371,32.7604,69375.0
2020-05-28 10:20:00,42.26,42.42,42.24,42.4,99263.0,32.7681,32.8922,32.7526,32.8767,99263.0
2020-05-28 10:25:00,42.4,42.5,42.39,42.46,46916.0,32.8767,32.9542,32.8689,32.9232,46916.0
2020-05-28 10:30:00,42.47,42.5,42.4,42.45,31674.0,32.931,32.9542,32.8767,32.9155,31674.0
2020-05-28 10:35:00,42.48,42.49,42.42,42.46,24237.0,32.9387,32.9465,32.8922,32.9232,24237.0
2020-05-28 10:40:00,42.49,42.63,42.42,42.63,51275.0,32.9465,33.055,32.8922,33.055,51275.0
2020-05-28 10:45:00,42.63,42.67,42.58,42.62,32103.0,33.055,33.086,33.0163,33.0473,32103.0
2020-05-28 10:50:00,42.62,42.68,42.58,42.66,19954.0,33.0473,33.0938,33.0163,33.0783,19954.0
2020-05-28 10:55:00,42.66,42.72,42.65,42.69,25266.0,33.0783,33.1248,33.0705,33.1015,25266.0
2020-05-28 11:00:00,42.7,42.7,42.61,42.66,23583.0,33.1093,33.1093,33.0395,33.0783,23583.0
2020-05-28 11:05:00,42.67,42.7,42.55,42.55,38195.0,33.086,33.1093,32.993,32.993,38195.0
2020-05-28 11:10:00,42.52,42.61,42.51,42.6,24723.0,32.9697,33.0395,32.962,33.0318,24723.0
2020-05-28 11:15:00,42.6,42.61,42.53,42.6,18757.0,33.0318,33.0395,32.9775,33.0318,18757.0
2020-05-28 11:20:00,42.6,42.6,42.44,42.5,34645.0,33.0318,33.0318,32.9077,32.9542,34645.0
2020-05-28 11:25:00,42.5,42.55,42.46,42.5,42136.0,32.9542,32.993,32.9232,32.9542,42136.0
2020-05-28 11:30:00,42.5,42.52,42.45,42.45,30401.0,32.9542,32.9697,32.9155,32.9155,30401.0
2020-05-28 11:35:00,42.43,42.48,42.39,42.46,35398.0,32.8999,32.9387,32.8689,32.9232,35398.0
2020-05-28 11:40:00,42.46,42.5,42.44,42.49,44757.0,32.9232,32.9542,32.9077,32.9465,44757.0
2020-05-28 11:45:00,42.49,42.57,42.48,42.55,43808.0,32.9465,33.0085,32.9387,32.993,43808.0
2020-05-28 11:50:00,42.55,42.68,42.54,42.68,36026.0,32.993,33.0938,32.9852,33.0938,36026.0
2020-05-28 11:55:00,42.68,42.7,42.65,42.66,50869.0,33.0938,33.1093,33.0705,33.0783,50869.0
2020-05-28 12:00:00,42.66,42.7,42.64,42.66,45233.0,33.0783,33.1093,33.0628,33.0783,45233.0
2020-05-28 12:05:00,42.67,42.7,42.61,42.62,38262.0,33.086,33.1093,33.0395,33.0473,38262.0
2020-05-28 12:10:00,42.61,42.65,42.51,42.53,25939.0,33.0395,33.0705,32.962,32.9775,25939.0
2020-05-28 12:15:00,42.52,42.57,42.5,42.52,30468.0,32.9697,33.0085,32.9542,32.9697,30468.0
2020-05-28 12:20:00,42.52,42.55,42.51,42.53,24490.0,32.9697,32.993,32.962,32.9775,24490.0
2020-05-28 12:25:00,42.53,42.54,42.47,42.54,76501.0,32.9775,32.9852,32.931,32.9852,76501.0
2020-05-28 12:30:00,42.52,42.54,42.46,42.48,16072.0,32.9697,32.9852,32.9232,32.9387,16072.0
2020-05-28 12:35:00,42.49,42.61,42.49,42.6,22551.0,32.9465,33.0395,32.9465,33.0318,22551.0
2020-05-28 12:40:00,42.6,42.62,42.56,42.57,21615.0,33.0318,33.0473,33.0007,33.0085,21615.0
2020-05-28 12:45:00,42.58,42.64,42.57,42.62,16644.0,33.0163,33.0628,33.0085,33.0473,16644.0
2020-05-28 12:50:00,42.62,42.64,42.58,42.59,15779.0,33.0473,33.0628,33.0163,33.024,15779.0
2020-05-28 12:55:00,42.59,42.75,42.59,42.75,133447.0,33.024,33.1481,33.024,33.1481,133447.0
2020-05-28 13:00:00,42.76,42.78,42.68,42.7,26178.0,33.1558,33.1713,33.0938,33.1093,26178.0
2020-05-28 13:05:00,42.7,42.7,42.57,42.59,20835.0,33.1093,33.1093,33.0085,33.024,20835.0
2020-05-28 13:10:00,42.58,42.59,42.52,42.52,24089.0,33.0163,33.024,32.9697,32.9697,24089.0
2020-05-28 13:15:00,42.5,42.54,42.35,42.36,48633.0,32.9542,32.9852,32.8379,32.8457,48633.0
2020-05-28 13:20:00,42.36,42.38,42.28,42.3,34491.0,32.8457,32.8612,32.7836,32.7991,34491.0
2020-05-28 13:25:00,42.31,42.38,42.29,42.37,24035.0,32.8069,32.8612,32.7914,32.8534,24035.0
2020-05-28 13:30:00,42.37,42.42,42.33,42.42,21435.0,32.8534,32.8922,32.8224,32.8922,21435.0
2020-05-28 13:35:00,42.41,42.42,42.26,42.27,212056.0,32.8844,32.8922,32.7681,32.7759,212056.0
2020-05-28 13:40:00,42.28,42.29,42.1,42.16,214366.0,32.7836,32.7914,32.6441,32.6906,214366.0
2020-05-28 13:45:00,42.17,42.22,42.08,42.12,41513.0,32.6983,32.7371,32.6286,32.6596,41513.0
2020-05-28 13:50:00,42.12,42.21,42.11,42.21,52156.0,32.6596,32.7294,32.6518,32.7294,52156.0
2020-05-28 13:55:00,42.21,42.24,42.18,42.24,34736.0,32.7294,32.7526,32.7061,32.7526,34736.0
2020-05-28 14:00:00,42.25,42.26,42.21,42.22,37021.0,32.7604,32.7681,32.7294,32.7371,37021.0
2020-05-28 14:05:00,42.21,42.27,42.2,42.23,50481.0,32.7294,32.7759,32.7216,32.7449,50481.0
2020-05-28 14:10:00,42.23,42.25,42.18,42.19,35072.0,32.7449,32.7604,32.7061,32.7139,35072.0
2020-05-28 14:15:00,42.19,42.27,42.18,42.21,28797.0,32.7139,32.7759,32.7061,32.7294,28797.0
2020-05-28 14:20:00,42.2,42.23,42.13,42.13,35951.0,32.7216,32.7449,32.6673,32.6673,35951.0
2020-05-28 14:25:00,42.13,42.14,41.98,42.02,54187.0,32.6673,32.6751,32.551,32.582,54187.0
2020-05-28 14:30:00,42.02,42.06,41.97,42.03,40865.0,32.582,32.613,32.5433,32.5898,40865.0
2020-05-28 14:35:00,42.03,42.07,41.98,41.99,36578.0,32.5898,32.6208,32.551,32.5588,36578.0
2020-05-28 14:40:00,41.99,42.0,41.92,41.93,42740.0,32.5588,32.5665,32.5045,32.5122,42740.0
2020-05-28 14:45:00,41.94,42.01,41.92,41.97,62499.0,32.52,32.5743,32.5045,32.5433,62499.0
2020-05-28 14:50:00,41.97,42.01,41.93,41.98,45520.0,32.5433,32.5743,32.5122,32.551,45520.0
2020-05-28 14:55:00,41.97,42.08,41.94,42.07,57235.0,32.5433,32.6286,32.52,32.6208,57235.0
2020-05-28 15:00:00,42.07,42.09,42.04,42.09,54983.0,32.6208,32.6363,32.5975,32.6363,54983.0
2020-05-28 15:05:00,42.09,42.13,42.07,42.13,31601.0,32.6363,32.6673,32.6208,32.6673,31601.0
2020-05-28 15:10:00,42.12,42.25,42.11,42.22,60874.0,32.6596,32.7604,32.6518,32.7371,60874.0
2020-05-28 15:15:00,42.22,42.23,41.98,41.98,56169.0,32.7371,32.7449,32.551,32.551,56169.0
2020-05-28 15:20:00,41.99,42.02,41.93,41.97,48641.0,32.5588,32.582,32.5122,32.5433,48641.0
2020-05-28 15:25:00,41.97,42.02,41.91,41.91,37075.0,32.5433,32.582,32.4967,32.4967,37075.0
2020-05-28 15:30:00,41.92,41.96,41.87,41.94,104519.0,32.5045,32.5355,32.4657,32.52,104519.0
2020-05-28 15:35:00,41.94,42.03,41.9,41.94,50645.0,32.52,32.5898,32.489,32.52,50645.0
2020-05-28 15:40:00,41.93,41.95,41.86,41.94,54901.0,32.5122,32.5278,32.458,32.52,54901.0
2020-05-28 15:45:00,41.94,42.0,41.83,41.86,119394.0,32.52,32.5665,32.4347,32.458,119394.0
2020-05-28 15:50:00,41.86,41.87,41.74,41.81,189148.0,32.458,32.4657,32.3649,32.4192,189148.0
2020-05-28 15:55:00,41.81,41.9,41.79,41.84,202524.0,32.4192,32.489,32.4037,32.4425,202524.0
2020-05-29 09:30:00,41.54,41.7,41.33,41.4,180437.0,32.2098,32.3339,32.047,32.1013,180437.0
2020-05-29 09:35:00,41.39,41.74,41.3,41.39,73148.0,32.0935,32.3649,32.0238,32.0935,73148.0
2020-05-29 09:40:00,41.4,41.46,41.23,41.41,115092.0,32.1013,32.1478,31.9695,32.109,115092.0
2020-05-29 09:45:00,41.43,41.67,41.42,41.53,32815.0,32.1246,32.3106,32.1168,32.2021,32815.0
2020-05-29 09:50:00,41.54,41.68,41.39,41.67,32865.0,32.2098,32.3184,32.0935,32.3106,32865.0
2020-05-29 09:55:00,41.68,41.72,41.4,41.51,58340.0,32.3184,32.3494,32.1013,32.1866,58340.0
2020-05-29 10:00:00,41.49,41.57,41.43,41.49,23047.0,32.1711,32.2331,32.1246,32.1711,23047.0
2020-05-29 10:05:00,41.48,41.54,41.38,41.46,26617.0,32.1633,32.2098,32.0858,32.1478,26617.0
2020-05-29 10:10:00,41.46,41.62,41.4,41.62,48060.0,32.1478,32.2719,32.1013,32.2719,48060.0
2020-05-29 10:15:00,41.62,41.72,41.59,41.72,26889.0,32.2719,32.3494,32.2486,32.3494,26889.0
2020-05-29 10:20:00,41.73,41.86,41.72,41.77,51769.0,32.3572,32.458,32.3494,32.3882,51769.0
2020-05-29 10:25:00,41.76,41.76,41.53,41.65,29348.0,32.3804,32.3804,32.2021,32.2951,29348.0
2020-05-29 10:30:00,41.68,41.81,41.63,41.64,48683.0,32.3184,32.4192,32.2796,32.2874,48683.0
2020-05-29 10:35:00,41.63,41.67,41.54,41.58,28868.0,32.2796,32.3106,32.2098,32.2409,28868.0
2020-05-29 10:40:00,41.57,41.63,41.54,41.58,67034.0,32.2331,32.2796,32.2098,32.2409,67034.0
2020-05-29 10:45:00,41.57,41.62,41.44,41.46,31536.0,32.2331,32.2719,32.1323,32.1478,31536.0
2020-05-29 10:50:00,41.47,41.55,41.38,41.39,28736.0,32.1556,32.2176,32.0858,32.0935,28736.0
2020-05-29 10:55:00,41.39,41.49,41.38,41.42,36140.0,32.0935,32.1711,32.0858,32.1168,36140.0
2020-05-29 11:00:00,41.43,41.51,41.37,41.41,47664.0,32.1246,32.1866,32.078,32.109,47664.0
2020-05-29 11:05:00,41.41,41.56,41.41,41.51,42392.0,32.109,32.2254,32.109,32.1866,42392.0
2020-05-29 11:10:00,41.52,41.72,41.52,41.7,36315.0,32.1943,32.3494,32.1943,32.3339,36315.0
2020-05-29 11:15:00,41.71,41.73,41.6,41.63,43948.0,32.3417,32.3572,32.2564,32.2796,43948.0
2020-05-29 11:20:00,41.64,41.67,41.55,41.61,59860.0,32.2874,32.3106,32.2176,32.2641,59860.0
2020-05-29 11:25:00,41.61,41.69,41.6,41.63,17938.0,32.2641,32.3262,32.2564,32.2796,17938.0
2020-05-29 11:30:00,41.62,41.75,41.6,41.75,39901.0,32.2719,32.3727,32.2564,32.3727,39901.0
2020-05-29 11:35:00,41.74,41.81,41.7,41.74,56012.0,32.3649,32.4192,32.3339,32.3649,56012.0
2020-05-29 11:40:00,41.75,41.78,41.67,41.68,31517.0,32.3727,32.3959,32.3106,32.3184,31517.0
2020-05-29 11:45:00,41.68,41.79,41.64,41.77,35419.0,32.3184,32.4037,32.2874,32.3882,35419.0
2020-05-29 11:50:00,41.78,41.8,41.65,41.65,24718.0,32.3959,32.4114,32.2951,32.2951,24718.0
2020-05-29 11:55:00,41.65,41.68,41.6,41.66,24237.0,32.2951,32.3184,32.2564,32.3029,24237.0
2020-05-29 12:00:00,41.66,41.7,41.61,41.62,15223.0,32.3029,32.3339,32.2641,32.2719,15223.0
2020-05-29 12:05:00,41.63,41.64,41.58,41.59,16090.0,32.2796,32.2874,32.2409,32.2486,16090.0
2020-05-29 12:10:00,41.6,41.68,41.6,41.63,16494.0,32.2564,32.3184,32.2564,32.2796,16494.0
2020-05-29 12:15:00,41.63,41.66,41.56,41.56,27537.0,32.2796,32.3029,32.2254,32.2254,27537.0
2020-05-29 12:20:00,41.55,41.57,41.52,41.55,19185.0,32.2176,32.2331,32.1943,32.2176,19185.0
2020-05-29 12:25:00,41.55,41.57,41.51,41.54,22424.0,32.2176,32.2331,32.1866,32.2098,22424.0
2020-05-29 12:30:00,41.54,41.55,41.5,41.52,20472.0,32.2098,32.2176,32.1788,32.1943,20472.0
2020-05-29 12:35:00,41.53,41.59,41.52,41.55,18555.0,32.2021,32.2486,32.1943,32.2176,18555.0
2020-05-29 12:40:00,41.55,41.56,41.48,41.51,23810.0,32.2176,32.2254,32.1633,32.1866,23810.0
2020-05-29 12:45:00,41.51,41.52,41.46,41.47,16061.0,32.1866,32.1943,32.1478,32.1556,16061.0
2020-05-29 12:50:00,41.47,41.49,41.28,41.4,45790.0,32.1556,32.1711,32.0082,32.1013,45790.0
2020-05-29 12:55:00,41.39,41.75,41.37,41.68,67128.0,32.0935,32.3727,32.078,32.3184,67128.0
2020-05-29 13:00:00,41.67,41.71,41.61,41.61,16383.0,32.3106,32.3417,32.2641,32.2641,16383.0
2020-05-29 13:05:00,41.62,41.64,41.55,41.58,27210.0,32.2719,32.2874,32.2176,32.2409,27210.0
2020-05-29 13:10:00,41.57,41.64,41.54,41.59,81381.0,32.2331,32.2874,32.2098,32.2486,81381.0
2020-05-29 13:15:00,41.59,41.61,41.52,41.54,15328.0,32.2486,32.2641,32.1943,32.2098,15328.0
2020-05-29 13:20:00,41.58,41.61,41.54,41.54,16307.0,32.2409,32.2641,32.2098,32.2098,16307.0
2020-05-29 13:25:00,41.54,41.6,41.53,41.59,9751.0,32.2098,32.2564,32.2021,32.2486,9751.0
2020-05-29 13:30:00,41.58,41.63,41.57,41.58,15936.0,32.2409,32.2796,32.2331,32.2409,15936.0
2020-05-29 13:35:00,41.58,41.58,41.52,41.52,16193.0,32.2409,32.2409,32.1943,32.1943,16193.0
2020-05-29 13:40:00,41.52,41.56,41.51,41.51,16955.0,32.1943,32.2254,32.1866,32.1866,16955.0
2020-05-29 13:45:00,41.51,41.54,41.49,41.5,14017.0,32.1866,32.2098,32.1711,32.1788,14017.0
2020-05-29 13:50:00,41.5,41.54,41.47,41.54,19163.0,32.1788,32.2098,32.1556,32.2098,19163.0
2020-05-29 13:55:00,41.54,41.56,41.5,41.51,20322.0,32.2098,32.2254,32.1788,32.1866,20322.0
2020-05-29 14:00:00,41.5,41.58,41.48,41.54,27310.0,32.1788,32.2409,32.1633,32.2098,27310.0
2020-05-29 14:05:00,41.53,41.77,41.51,41.75,92072.0,32.2021,32.3882,32.1866,32.3727,92072.0
2020-05-29 14:10:00,41.76,41.82,41.73,41.76,43146.0,32.3804,32.427,32.3572,32.3804,43146.0
2020-05-29 14:15:00,41.77,41.84,41.73,41.84,18606.0,32.3882,32.4425,32.3572,32.4425,18606.0
2020-05-29 14:20:00,41.84,41.86,41.77,41.8,22591.0,32.4425,32.458,32.3882,32.4114,22591.0
2020-05-29 14:25:00,41.8,41.98,41.8,41.96,28844.0,32.4114,32.551,32.4114,32.5355,28844.0
2020-05-29 14:30:00,41.97,41.97,41.91,41.92,33340.0,32.5433,32.5433,32.4967,32.5045,33340.0
2020-05-29 14:35:00,41.91,41.95,41.82,41.84,37928.0,32.4967,32.5278,32.427,32.4425,37928.0
2020-05-29 14:40:00,41.85,41.93,41.84,41.84,20657.0,32.4502,32.5122,32.4425,32.4425,20657.0
2020-05-29 14:45:00,41.85,41.88,41.78,41.78,22952.0,32.4502,32.4735,32.3959,32.3959,22952.0
2020-05-29 14:50:00,41.78,41.78,41.51,41.63,62226.0,32.3959,32.3959,32.1866,32.2796,62226.0
2020-05-29 14:55:00,41.64,42.13,41.56,42.13,73674.0,32.2874,32.6673,32.2254,32.6673,73674.0
2020-05-29 15:00:00,42.13,42.36,42.13,42.33,92654.0,32.6673,32.8457,32.6673,32.8224,92654.0
2020-05-29 15:05:00,42.34,42.37,42.24,42.28,71796.0,32.8302,32.8534,32.7526,32.7836,71796.0
2020-05-29 15:10:00,42.28,42.38,42.24,42.26,80907.0,32.7836,32.8612,32.7526,32.7681,80907.0
2020-05-29 15:15:00,42.27,42.35,42.18,42.31,62719.0,32.7759,32.8379,32.7061,32.8069,62719.0
2020-05-29 15:20:00,42.33,42.42,42.29,42.42,93974.0,32.8224,32.8922,32.7914,32.8922,93974.0
2020-05-29 15:25:00,42.41,42.43,42.24,42.32,74695.0,32.8844,32.8999,32.7526,32.8147,74695.0
2020-05-29 15:30:00,42.31,42.36,42.2,42.26,74669.0,32.8069,32.8457,32.7216,32.7681,74669.0
2020-05-29 15:35:00,42.28,42.31,42.15,42.22,70198.0,32.7836,32.8069,32.6828,32.7371,70198.0
2020-05-29 15:40:00,42.21,42.23,42.1,42.18,65663.0,32.7294,32.7449,32.6441,32.7061,65663.0
2020-05-29 15:45:00,42.17,42.22,42.13,42.18,86032.0,32.6983,32.7371,32.6673,32.7061,86032.0
2020-05-29 15:50:00,42.2,42.79,42.2,42.78,570864.0,32.7216,33.1791,32.7216,33.1713,570864.0
2020-05-29 15:55:00,42.79,42.97,42.76,42.94,731818.0,33.1791,33.3187,33.1558,33.2954,731818.0
2020-06-01 09:30:00,42.62,43.23,42.62,43.09,254951.0,33.0473,33.5203,33.0473,33.4117,254951.0
2020-06-01 09:35:00,43.12,43.21,42.99,43.03,130792.0,33.435,33.5048,33.3342,33.3652,130792.0
2020-06-01 09:40:00,43.04,43.08,42.97,43.04,75332.0,33.3729,33.404,33.3187,33.3729,75332.0
2020-06-01 09:45:00,43.04,43.21,43.0,43.18,107398.0,33.3729,33.5048,33.3419,33.4815,107398.0
2020-06-01 09:50:00,43.18,43.24,43.0,43.01,69807.0,33.4815,33.528,33.3419,33.3497,69807.0
2020-06-01 09:55:00,43.02,43.04,42.93,42.93,67991.0,33.3574,33.3729,33.2876,33.2876,67991.0
2020-06-01 10:00:00,42.94,43.03,42.91,42.95,99538.0,33.2954,33.3652,33.2721,33.3031,99538.0
2020-06-01 10:05:00,42.95,43.23,42.95,43.22,82924.0,33.3031,33.5203,33.3031,33.5125,82924.0
2020-06-01 10:10:00,43.22,43.28,43.13,43.21,52652.0,33.5125,33.559,33.4427,33.5048,52652.0
2020-06-01 10:15:00,43.2,43.24,43.15,43.23,27846.0,33.497,33.528,33.4582,33.5203,27846.0
2020-06-01 10:20:00,43.23,43.38,43.23,43.33,59288.0,33.5203,33.6366,33.5203,33.5978,59288.0
2020-06-01 10:25:00,43.33,43.48,43.17,43.24,82610.0,33.5978,33.7141,33.4737,33.528,82610.0
2020-06-01 10:30:00,43.23,43.38,43.22,43.31,66763.0,33.5203,33.6366,33.5125,33.5823,66763.0
2020-06-01 10:35:00,43.31,43.41,43.31,43.38,55528.0,33.5823,33.6598,33.5823,33.6366,55528.0
2020-06-01 10:40:00,43.38,43.38,43.28,43.37,41274.0,33.6366,33.6366,33.559,33.6288,41274.0
2020-06-01 10:45:00,43.37,43.4,43.31,43.38,24382.0,33.6288,33.6521,33.5823,33.6366,24382.0
2020-06-01 10:50:00,43.38,43.39,43.19,43.33,78319.0,33.6366,33.6443,33.4892,33.5978,78319.0
2020-06-01 10:55:00,43.34,43.37,43.27,43.35,79819.0,33.6056,33.6288,33.5513,33.6133,79819.0
2020-06-01 11:00:00,43.34,43.35,43.17,43.19,102821.0,33.6056,33.6133,33.4737,33.4892,102821.0
2020-06-01 11:05:00,43.2,43.26,43.04,43.05,29103.0,33.497,33.5435,33.3729,33.3807,29103.0
2020-06-01 11:10:00,43.05,43.16,42.98,43.12,104196.0,33.3807,33.466,33.3264,33.435,104196.0
2020-06-01 11:15:00,43.11,43.17,43.07,43.14,42819.0,33.4272,33.4737,33.3962,33.4505,42819.0
2020-06-01 11:20:00,43.13,43.14,42.97,42.98,21258.0,33.4427,33.4505,33.3187,33.3264,21258.0
2020-06-01 11:25:00,42.97,43.02,42.93,42.98,26767.0,33.3187,33.3574,33.2876,33.3264,26767.0
2020-06-01 11:30:00,42.97,43.02,42.88,42.94,46688.0,33.3187,33.3574,33.2489,33.2954,46688.0
2020-06-01 11:35:00,42.93,42.98,42.89,42.96,27806.0,33.2876,33.3264,33.2566,33.3109,27806.0
2020-06-01 11:40:00,42.97,42.98,42.82,42.82,33772.0,33.3187,33.3264,33.2023,33.2023,33772.0
2020-06-01 11:45:00,42.83,42.89,42.75,42.88,54425.0,33.2101,33.2566,33.1481,33.2489,54425.0
2020-06-01 11:50:00,42.88,42.95,42.84,42.91,24706.0,33.2489,33.3031,33.2179,33.2721,24706.0
2020-06-01 11:55:00,42.91,42.94,42.85,42.94,50834.0,33.2721,33.2954,33.2256,33.2954,50834.0
2020-06-01 12:00:00,42.95,43.02,42.92,43.02,30468.0,33.3031,33.3574,33.2799,33.3574,30468.0
2020-06-01 12:05:00,43.02,43.06,43.01,43.04,11898.0,33.3574,33.3884,33.3497,33.3729,11898.0
2020-06-01 12:10:00,43.05,43.06,42.96,43.03,31438.0,33.3807,33.3884,33.3109,33.3652,31438.0
2020-06-01 12:15:00,43.02,43.03,42.98,43.03,21511.0,33.3574,33.3652,33.3264,33.3652,21511.0
2020-06-01 12:20:00,43.04,43.04,42.96,42.96,23791.0,33.3729,33.3729,33.3109,33.3109,23791.0
2020-06-01 12:25:00,42.95,42.97,42.92,42.94,14771.0,33.3031,33.3187,33.2799,33.2954,14771.0
2020-06-01 12:30:00,42.94,43.02,42.93,43.01,36001.0,33.2954,33.3574,33.2876,33.3497,36001.0
2020-06-01 12:35:00,43.0,43.02,42.93,42.97,36265.0,33.3419,33.3574,33.2876,33.3187,36265.0
2020-06-01 12:40:00,42.98,42.99,42.95,42.96,25165.0,33.3264,33.3342,33.3031,33.3109,25165.0
2020-06-01 12:45:00,42.96,42.98,42.91,42.98,36453.0,33.3109,33.3264,33.2721,33.3264,36453.0
2020-06-01 12:50:00,42.97,43.02,42.96,43.01,27479.0,33.3187,33.3574,33.3109,33.3497,27479.0
2020-06-01 12:55:00,43.02,43.06,42.98,43.06,56576.0,33.3574,33.3884,33.3264,33.3884,56576.0
2020-06-01 13:00:00,43.06,43.08,43.01,43.04,55876.0,33.3884,33.404,33.3497,33.3729,55876.0
2020-06-01 13:05:00,43.04,43.08,43.02,43.03,37041.0,33.3729,33.404,33.3574,33.3652,37041.0
2020-06-01 13:10:00,43.04,43.05,42.97,42.98,41829.0,33.3729,33.3807,33.3187,33.3264,41829.0
2020-06-01 13:15:00,42.97,43.01,42.95,42.99,50789.0,33.3187,33.3497,33.3031,33.3342,50789.0
2020-06-01 13:20:00,42.99,43.07,42.97,43.07,26724.0,33.3342,33.3962,33.3187,33.3962,26724.0
2020-06-01 13:25:00,43.07,43.14,43.07,43.1,38287.0,33.3962,33.4505,33.3962,33.4195,38287.0
2020-06-01 13:30:00,43.11,43.13,43.08,43.11,44737.0,33.4272,33.4427,33.404,33.4272,44737.0
2020-06-01 13:35:00,43.09,43.14,43.07,43.13,28239.0,33.4117,33.4505,33.3962,33.4427,28239.0
2020-06-01 13:40:00,43.11,43.16,43.1,43.15,25877.0,33.4272,33.466,33.4195,33.4582,25877.0
2020-06-01 13:45:00,43.14,43.15,43.05,43.07,37773.0,33.4505,33.4582,33.3807,33.3962,37773.0
2020-06-01 13:50:00,43.07,43.11,43.04,43.09,21055.0,33.3962,33.4272,33.3729,33.4117,21055.0
2020-06-01 13:55:00,43.1,43.11,43.03,43.09,27625.0,33.4195,33.4272,33.3652,33.4117,27625.0
2020-06-01 14:00:00,43.09,43.1,43.02,43.07,36325.0,33.4117,33.4195,33.3574,33.3962,36325.0
2020-06-01 14:05:00,43.06,43.06,42.99,43.02,29645.0,33.3884,33.3884,33.3342,33.3574,29645.0
2020-06-01 14:10:00,43.02,43.06,43.0,43.05,33673.0,33.3574,33.3884,33.3419,33.3807,33673.0
2020-06-01 14:15:00,43.05,43.08,43.0,43.07,42456.0,33.3807,33.404,33.3419,33.3962,42456.0
2020-06-01 14:20:00,43.08,43.09,43.02,43.04,22397.0,33.404,33.4117,33.3574,33.3729,22397.0
2020-06-01 14:25:00,43.04,43.06,42.99,43.0,42814.0,33.3729,33.3884,33.3342,33.3419,42814.0
2020-06-01 14:30:00,42.99,43.04,42.96,42.99,34677.0,33.3342,33.3729,33.3109,33.3342,34677.0
2020-06-01 14:35:00,43.0,43.07,42.97,43.07,34751.0,33.3419,33.3962,33.3187,33.3962,34751.0
2020-06-01 14:40:00,43.06,43.07,43.03,43.03,36152.0,33.3884,33.3962,33.3652,33.3652,36152.0
2020-06-01 14:45:00,43.03,43.14,43.02,43.13,34883.0,33.3652,33.4505,33.3574,33.4427,34883.0
2020-06-01 14:50:00,43.12,43.17,43.1,43.14,36451.0,33.435,33.4737,33.4195,33.4505,36451.0
2020-06-01 14:55:00,43.14,43.26,43.12,43.26,79221.0,33.4505,33.5435,33.435,33.5435,79221.0
2020-06-01 15:00:00,43.26,43.37,43.25,43.37,35741.0,33.5435,33.6288,33.5358,33.6288,35741.0
2020-06-01 15:05:00,43.36,43.39,43.27,43.38,49660.0,33.6211,33.6443,33.5513,33.6366,49660.0
2020-06-01 15:10:00,43.38,43.39,43.32,43.33,49909.0,33.6366,33.6443,33.59,33.5978,49909.0
2020-06-01 15:15:00,43.33,43.4,43.3,43.39,58045.0,33.5978,33.6521,33.5745,33.6443,58045.0
2020-06-01 15:20:00,43.39,43.4,43.35,43.39,48544.0,33.6443,33.6521,33.6133,33.6443,48544.0
2020-06-01 15:25:00,43.4,43.4,43.35,43.37,48368.0,33.6521,33.6521,33.6133,33.6288,48368.0
2020-06-01 15:30:00,43.36,43.45,43.35,43.44,85501.0,33.6211,33.6908,33.6133,33.6831,85501.0
2020-06-01 15:35:00,43.44,43.44,43.34,43.37,52339.0,33.6831,33.6831,33.6056,33.6288,52339.0
2020-06-01 15:40:00,43.37,43.45,43.35,43.44,68760.0,33.6288,33.6908,33.6133,33.6831,68760.0
2020-06-01 15:45:00,43.43,43.44,43.35,43.38,81564.0,33.6753,33.6831,33.6133,33.6366,81564.0
2020-06-01 15:50:00,43.37,43.45,43.33,43.38,177729.0,33.6288,33.6908,33.5978,33.6366,177729.0
2020-06-01 15:55:00,43.37,43.42,43.27,43.3,276382.0,33.6288,33.6676,33.5513,33.5745,276382.0
2020-06-02 09:30:00,43.19,43.69,43.18,43.32,189607.0,33.4892,33.8769,33.4815,33.59,189607.0
2020-06-02 09:35:00,43.36,43.54,43.19,43.2,70439.0,33.6211,33.7606,33.4892,33.497,70439.0
2020-06-02 09:40:00,43.21,43.46,43.19,43.36,38889.0,33.5048,33.6986,33.4892,33.6211,38889.0
2020-06-02 09:45:00,43.37,43.37,43.2,43.25,51884.0,33.6288,33.6288,33.497,33.5358,51884.0
2020-06-02 09:50:00,43.26,43.42,43.13,43.36,36351.0,33.5435,33.6676,33.4427,33.6211,36351.0
2020-06-02 09:55:00,43.34,43.51,43.33,43.48,53806.0,33.6056,33.7374,33.5978,33.7141,53806.0
2020-06-02 10:00:00,43.49,43.52,43.33,43.48,66516.0,33.7219,33.7451,33.5978,33.7141,66516.0
2020-06-02 10:05:00,43.49,43.77,43.49,43.77,88880.0,33.7219,33.939,33.7219,33.939,88880.0
2020-06-02 10:10:00,43.78,43.87,43.7,43.76,51241.0,33.9467,34.0165,33.8847,33.9312,51241.0
2020-06-02 10:15:00,43.76,43.76,43.52,43.54,35116.0,33.9312,33.9312,33.7451,33.7606,35116.0
2020-06-02 10:20:00,43.56,43.67,43.54,43.59,49539.0,33.7761,33.8614,33.7606,33.7994,49539.0
2020-06-02 10:25:00,43.58,43.69,43.54,43.64,35933.0,33.7916,33.8769,33.7606,33.8382,35933.0
2020-06-02 10:30:00,43.67,43.72,43.54,43.62,57917.0,33.8614,33.9002,33.7606,33.8227,57917.0
2020-06-02 10:35:00,43.65,43.72,43.55,43.61,20794.0,33.8459,33.9002,33.7684,33.8149,20794.0
2020-06-02 10:40:00,43.61,43.62,43.42,43.47,40346.0,33.8149,33.8227,33.6676,33.7064,40346.0
2020-06-02 10:45:00,43.49,43.51,43.38,43.38,48719.0,33.7219,33.7374,33.6366,33.6366,48719.0
2020-06-02 10:50:00,43.39,43.47,43.33,43.44,35661.0,33.6443,33.7064,33.5978,33.6831,35661.0
2020-06-02 10:55:00,43.46,43.55,43.44,43.5,36244.0,33.6986,33.7684,33.6831,33.7296,36244.0
2020-06-02 11:00:00,43.52,43.52,43.31,43.42,33335.0,33.7451,33.7451,33.5823,33.6676,33335.0
2020-06-02 11:05:00,43.42,43.43,43.3,43.35,33475.0,33.6676,33.6753,33.5745,33.6133,33475.0
2020-06-02 11:10:00,43.36,43.46,43.33,43.35,27346.0,33.6211,33.6986,33.5978,33.6133,27346.0
2020-06-02 11:15:00,43.35,43.45,43.3,43.44,25937.0,33.6133,33.6908,33.5745,33.6831,25937.0
2020-06-02 11:20:00,43.43,43.44,43.32,43.35,26059.0,33.6753,33.6831,33.59,33.6133,26059.0
2020-06-02 11:25:00,43.36,43.43,43.33,43.35,32685.0,33.6211,33.6753,33.5978,33.6133,32685.0
2020-06-02 11:30:00,43.34,43.38,43.27,43.31,27458.0,33.6056,33.6366,33.5513,33.5823,27458.0
2020-06-02 11:35:00,43.32,43.41,43.32,43.38,22741.0,33.59,33.6598,33.59,33.6366,22741.0
2020-06-02 11:40:00,43.39,43.4,43.32,43.33,25520.0,33.6443,33.6521,33.59,33.5978,25520.0
2020-06-02 11:45:00,43.33,43.38,43.23,43.38,54036.0,33.5978,33.6366,33.5203,33.6366,54036.0
2020-06-02 11:50:00,43.37,43.4,43.29,43.37,36799.0,33.6288,33.6521,33.5668,33.6288,36799.0
2020-06-02 11:55:00,43.36,43.42,43.34,43.39,34395.0,33.6211,33.6676,33.6056,33.6443,34395.0
2020-06-02 12:00:00,43.41,43.43,43.36,43.4,27838.0,33.6598,33.6753,33.6211,33.6521,27838.0
2020-06-02 12:05:00,43.4,43.47,43.4,43.45,21484.0,33.6521,33.7064,33.6521,33.6908,21484.0
2020-06-02 12:10:00,43.46,43.53,43.43,43.46,30448.0,33.6986,33.7529,33.6753,33.6986,30448.0
2020-06-02 12:15:00,43.47,43.5,43.43,43.44,20957.0,33.7064,33.7296,33.6753,33.6831,20957.0
2020-06-02 12:20:00,43.45,43.45,43.37,43.39,15927.0,33.6908,33.6908,33.6288,33.6443,15927.0
2020-06-02 12:25:00,43.4,43.44,43.39,43.43,18791.0,33.6521,33.6831,33.6443,33.6753,18791.0
2020-06-02 12:30:00,43.43,43.49,43.4,43.48,20207.0,33.6753,33.7219,33.6521,33.7141,20207.0
2020-06-02 12:35:00,43.49,43.51,43.46,43.47,19346.0,33.7219,33.7374,33.6986,33.7064,19346.0
2020-06-02 12:40:00,43.46,43.57,43.46,43.54,25925.0,33.6986,33.7839,33.6986,33.7606,25925.0
2020-06-02 12:45:00,43.54,43.55,43.48,43.53,32301.0,33.7606,33.7684,33.7141,33.7529,32301.0
2020-06-02 12:50:00,43.54,43.54,43.47,43.47,27561.0,33.7606,33.7606,33.7064,33.7064,27561.0
2020-06-02 12:55:00,43.48,43.57,43.48,43.55,19641.0,33.7141,33.7839,33.7141,33.7684,19641.0
2020-06-02 13:00:00,43.55,43.59,43.52,43.58,16578.0,33.7684,33.7994,33.7451,33.7916,16578.0
2020-06-02 13:05:00,43.58,43.6,43.51,43.53,23604.0,33.7916,33.8072,33.7374,33.7529,23604.0
2020-06-02 13:10:00,43.52,43.56,43.5,43.55,14651.0,33.7451,33.7761,33.7296,33.7684,14651.0
2020-06-02 13:15:00,43.55,43.57,43.51,43.55,19401.0,33.7684,33.7839,33.7374,33.7684,19401.0
2020-06-02 13:20:00,43.55,43.57,43.49,43.52,23444.0,33.7684,33.7839,33.7219,33.7451,23444.0
2020-06-02 13:25:00,43.53,43.54,43.48,43.52,16398.0,33.7529,33.7606,33.7141,33.7451,16398.0
2020-06-02 13:30:00,43.52,43.52,43.43,43.46,19646.0,33.7451,33.7451,33.6753,33.6986,19646.0
2020-06-02 13:35:00,43.48,43.52,43.47,43.52,15934.0,33.7141,33.7451,33.7064,33.7451,15934.0
2020-06-02 13:40:00,43.52,43.59,43.52,43.58,17385.0,33.7451,33.7994,33.7451,33.7916,17385.0
2020-06-02 13:45:00,43.57,43.59,43.53,43.58,25459.0,33.7839,33.7994,33.7529,33.7916,25459.0
2020-06-02 13:50:00,43.59,43.61,43.51,43.57,35720.0,33.7994,33.8149,33.7374,33.7839,35720.0
2020-06-02 13:55:00,43.57,43.67,43.56,43.66,22827.0,33.7839,33.8614,33.7761,33.8537,22827.0
2020-06-02 14:00:00,43.66,43.73,43.64,43.72,46473.0,33.8537,33.908,33.8382,33.9002,46473.0
2020-06-02 14:05:00,43.72,43.73,43.57,43.64,26448.0,33.9002,33.908,33.7839,33.8382,26448.0
2020-06-02 14:10:00,43.64,43.67,43.63,43.65,24756.0,33.8382,33.8614,33.8304,33.8459,24756.0
2020-06-02 14:15:00,43.65,43.66,43.56,43.61,43038.0,33.8459,33.8537,33.7761,33.8149,43038.0
2020-06-02 14:20:00,43.61,43.62,43.52,43.54,44887.0,33.8149,33.8227,33.7451,33.7606,44887.0
2020-06-02 14:25:00,43.53,43.54,43.45,43.48,40003.0,33.7529,33.7606,33.6908,33.7141,40003.0
2020-06-02 14:30:00,43.48,43.5,43.33,43.33,31510.0,33.7141,33.7296,33.5978,33.5978,31510.0
2020-06-02 14:35:00,43.33,43.4,43.33,43.38,25177.0,33.5978,33.6521,33.5978,33.6366,25177.0
2020-06-02 14:40:00,43.38,43.43,43.35,43.38,26917.0,33.6366,33.6753,33.6133,33.6366,26917.0
2020-06-02 14:45:00,43.38,43.41,43.35,43.39,28663.0,33.6366,33.6598,33.6133,33.6443,28663.0
2020-06-02 14:50:00,43.4,43.45,43.39,43.45,25953.0,33.6521,33.6908,33.6443,33.6908,25953.0
2020-06-02 14:55:00,43.45,43.52,43.41,43.45,27428.0,33.6908,33.7451,33.6598,33.6908,27428.0
2020-06-02 15:00:00,43.45,43.5,43.39,43.42,29869.0,33.6908,33.7296,33.6443,33.6676,29869.0
2020-06-02 15:05:00,43.43,43.46,43.4,43.43,38534.0,33.6753,33.6986,33.6521,33.6753,38534.0
2020-06-02 15:10:00,43.43,43.47,43.38,43.4,28226.0,33.6753,33.7064,33.6366,33.6521,28226.0
2020-06-02 15:15:00,43.4,43.43,43.37,43.39,23788.0,33.6521,33.6753,33.6288,33.6443,23788.0
2020-06-02 15:20:00,43.38,43.4,43.3,43.34,22332.0,33.6366,33.6521,33.5745,33.6056,22332.0
2020-06-02 15:25:00,43.34,43.4,43.27,43.4,34012.0,33.6056,33.6521,33.5513,33.6521,34012.0
2020-06-02 15:30:00,43.4,43.42,43.36,43.38,38530.0,33.6521,33.6676,33.6211,33.6366,38530.0
2020-06-02 15:35:00,43.39,43.42,43.35,43.38,30130.0,33.6443,33.6676,33.6133,33.6366,30130.0
2020-06-02 15:40:00,43.38,43.38,43.31,43.34,36633.0,33.6366,33.6366,33.5823,33.6056,36633.0
2020-06-02 15:45:00,43.34,43.4,43.26,43.4,56410.0,33.6056,33.6521,33.5435,33.6521,56410.0
2020-06-02 15:50:00,43.4,43.56,43.39,43.53,125287.0,33.6521,33.7761,33.6443,33.7529,125287.0
2020-06-02 15:55:00,43.53,43.54,43.46,43.53,156927.0,33.7529,33.7606,33.6986,33.7529,156927.0
2020-06-03 09:30:00,43.94,44.41,43.91,44.41,205773.0,34.0708,34.4352,34.0475,34.4352,205773.0
2020-06-03 09:35:00,44.41,44.41,44.05,44.12,51229.0,34.4352,34.4352,34.1561,34.2104,51229.0
2020-06-03 09:40:00,44.11,44.22,44.02,44.13,48799.0,34.2026,34.2879,34.1328,34.2181,48799.0
2020-06-03 09:45:00,44.12,44.2,43.96,43.99,54305.0,34.2104,34.2724,34.0863,34.1096,54305.0
2020-06-03 09:50:00,44.01,44.15,43.9,43.93,33063.0,34.1251,34.2336,34.0398,34.063,33063.0
2020-06-03 09:55:00,43.94,44.04,43.91,43.99,34356.0,34.0708,34.1483,34.0475,34.1096,34356.0
2020-06-03 10:00:00,44.0,44.03,43.91,43.94,58900.0,34.1173,34.1406,34.0475,34.0708,58900.0
2020-06-03 10:05:00,43.9,43.94,43.83,43.85,34224.0,34.0398,34.0708,33.9855,34.001,34224.0
2020-06-03 10:10:00,43.86,44.0,43.83,43.95,26878.0,34.0088,34.1173,33.9855,34.0785,26878.0
2020-06-03 10:15:00,43.95,43.96,43.86,43.87,28956.0,34.0785,34.0863,34.0088,34.0165,28956.0
2020-06-03 10:20:00,43.86,43.99,43.86,43.95,29937.0,34.0088,34.1096,34.0088,34.0785,29937.0
2020-06-03 10:25:00,43.95,44.01,43.92,43.98,27007.0,34.0785,34.1251,34.0553,34.1018,27007.0
2020-06-03 10:30:00,43.95,43.95,43.82,43.91,28711.0,34.0785,34.0785,33.9777,34.0475,28711.0
2020-06-03 10:35:00,43.91,44.0,43.85,43.85,36999.0,34.0475,34.1173,34.001,34.001,36999.0
2020-06-03 10:40:00,43.87,43.95,43.87,43.87,28750.0,34.0165,34.0785,34.0165,34.0165,28750.0
2020-06-03 10:45:00,43.86,43.96,43.78,43.78,40032.0,34.0088,34.0863,33.9467,33.9467,40032.0
2020-06-03 10:50:00,43.77,43.8,43.65,43.71,31656.0,33.939,33.9622,33.8459,33.8924,31656.0
2020-06-03 10:55:00,43.71,43.79,43.71,43.73,27614.0,33.8924,33.9545,33.8924,33.908,27614.0
2020-06-03 11:00:00,43.73,43.8,43.73,43.76,33686.0,33.908,33.9622,33.908,33.9312,33686.0
2020-06-03 11:05:00,43.78,43.85,43.76,43.83,40886.0,33.9467,34.001,33.9312,33.9855,40886.0
2020-06-03 11:10:00,43.83,43.84,43.7,43.78,38851.0,33.9855,33.9933,33.8847,33.9467,38851.0
2020-06-03 11:15:00,43.77,43.89,43.72,43.88,44305.0,33.939,34.032,33.9002,34.0243,44305.0
2020-06-03 11:20:00,43.88,43.89,43.72,43.73,30096.0,34.0243,34.032,33.9002,33.908,30096.0
2020-06-03 11:25:00,43.73,43.76,43.6,43.61,42556.0,33.908,33.9312,33.8072,33.8149,42556.0
2020-06-03 11:30:00,43.62,43.72,43.62,43.72,31499.0,33.8227,33.9002,33.8227,33.9002,31499.0
2020-06-03 11:35:00,43.71,43.77,43.61,43.68,40716.0,33.8924,33.939,33.8149,33.8692,40716.0
2020-06-03 11:40:00,43.68,43.71,43.61,43.61,29641.0,33.8692,33.8924,33.8149,33.8149,29641.0
2020-06-03 11:45:00,43.61,43.68,43.58,43.64,47985.0,33.8149,33.8692,33.7916,33.8382,47985.0
2020-06-03 11:50:00,43.64,43.64,43.54,43.57,31699.0,33.8382,33.8382,33.7606,33.7839,31699.0
2020-06-03 11:55:00,43.57,43.66,43.56,43.66,30580.0,33.7839,33.8537,33.7761,33.8537,30580.0
2020-06-03 12:00:00,43.65,43.67,43.6,43.67,32592.0,33.8459,33.8614,33.8072,33.8614,32592.0
2020-06-03 12:05:00,43.66,43.67,43.6,43.66,30057.0,33.8537,33.8614,33.8072,33.8537,30057.0
2020-06-03 12:10:00,43.66,43.76,43.64,43.75,63599.0,33.8537,33.9312,33.8382,33.9235,63599.0
2020-06-03 12:15:00,43.74,43.74,43.55,43.57,48587.0,33.9157,33.9157,33.7684,33.7839,48587.0
2020-06-03 12:20:00,43.58,43.58,43.45,43.54,34045.0,33.7916,33.7916,33.6908,33.7606,34045.0
2020-06-03 12:25:00,43.54,43.57,43.52,43.57,29704.0,33.7606,33.7839,33.7451,33.7839,29704.0
2020-06-03 12:30:00,43.57,43.61,43.55,43.6,20319.0,33.7839,33.8149,33.7684,33.8072,20319.0
2020-06-03 12:35:00,43.58,43.58,43.46,43.47,32501.0,33.7916,33.7916,33.6986,33.7064,32501.0
2020-06-03 12:40:00,43.47,43.57,43.47,43.53,18011.0,33.7064,33.7839,33.7064,33.7529,18011.0
2020-06-03 12:45:00,43.54,43.55,43.45,43.48,28032.0,33.7606,33.7684,33.6908,33.7141,28032.0
2020-06-03 12:50:00,43.49,43.57,43.47,43.48,51160.0,33.7219,33.7839,33.7064,33.7141,51160.0
2020-06-03 12:55:00,43.48,43.52,43.46,43.48,18496.0,33.7141,33.7451,33.6986,33.7141,18496.0
2020-06-03 13:00:00,43.48,43.59,43.48,43.59,22943.0,33.7141,33.7994,33.7141,33.7994,22943.0
2020-06-03 13:05:00,43.6,43.7,43.56,43.7,67682.0,33.8072,33.8847,33.7761,33.8847,67682.0
2020-06-03 13:10:00,43.71,43.75,43.68,43.69,32754.0,33.8924,33.9235,33.8692,33.8769,32754.0
2020-06-03 13:15:00,43.69,43.7,43.59,43.64,14537.0,33.8769,33.8847,33.7994,33.8382,14537.0
2020-06-03 13:20:00,43.63,43.7,43.62,43.68,19525.0,33.8304,33.8847,33.8227,33.8692,19525.0
2020-06-03 13:25:00,43.69,43.7,43.56,43.59,28451.0,33.8769,33.8847,33.7761,33.7994,28451.0
2020-06-03 13:30:00,43.58,43.64,43.56,43.59,20678.0,33.7916,33.8382,33.7761,33.7994,20678.0
2020-06-03 13:35:00,43.59,43.67,43.58,43.65,16734.0,33.7994,33.8614,33.7916,33.8459,16734.0
2020-06-03 13:40:00,43.66,43.76,43.65,43.75,26904.0,33.8537,33.9312,33.8459,33.9235,26904.0
2020-06-03 13:45:00,43.75,43.77,43.7,43.72,48034.0,33.9235,33.939,33.8847,33.9002,48034.0
2020-06-03 13:50:00,43.72,43.73,43.67,43.72,14845.0,33.9002,33.908,33.8614,33.9002,14845.0
2020-06-03 13:55:00,43.72,43.75,43.68,43.73,20446.0,33.9002,33.9235,33.8692,33.908,20446.0
2020-06-03 14:00:00,43.74,43.85,43.74,43.84,28753.0,33.9157,34.001,33.9157,33.9933,28753.0
2020-06-03 14:05:00,43.84,43.84,43.77,43.8,27304.0,33.9933,33.9933,33.939,33.9622,27304.0
2020-06-03 14:10:00,43.8,43.8,43.72,43.73,46019.0,33.9622,33.9622,33.9002,33.908,46019.0
2020-06-03 14:15:00,43.73,43.78,43.73,43.76,25198.0,33.908,33.9467,33.908,33.9312,25198.0
2020-06-03 14:20:00,43.76,43.84,43.73,43.82,22361.0,33.9312,33.9933,33.908,33.9777,22361.0
2020-06-03 14:25:00,43.82,43.87,43.78,43.84,22838.0,33.9777,34.0165,33.9467,33.9933,22838.0
2020-06-03 14:30:00,43.84,43.88,43.8,43.88,28151.0,33.9933,34.0243,33.9622,34.0243,28151.0
2020-06-03 14:35:00,43.88,43.93,43.83,43.93,25855.0,34.0243,34.063,33.9855,34.063,25855.0
2020-06-03 14:40:00,43.91,43.98,43.91,43.97,50436.0,34.0475,34.1018,34.0475,34.0941,50436.0
2020-06-03 14:45:00,43.97,43.98,43.85,43.87,71248.0,34.0941,34.1018,34.001,34.0165,71248.0
2020-06-03 14:50:00,43.87,43.89,43.8,43.87,66169.0,34.0165,34.032,33.9622,34.0165,66169.0
2020-06-03 14:55:00,43.86,43.87,43.79,43.79,58431.0,34.0088,34.0165,33.9545,33.9545,58431.0
2020-06-03 15:00:00,43.79,43.81,43.69,43.75,107044.0,33.9545,33.97,33.8769,33.9235,107044.0
2020-06-03 15:05:00,43.75,43.76,43.7,43.75,41066.0,33.9235,33.9312,33.8847,33.9235,41066.0
2020-06-03 15:10:00,43.76,43.78,43.67,43.72,40716.0,33.9312,33.9467,33.8614,33.9002,40716.0
2020-06-03 15:15:00,43.71,43.74,43.66,43.73,27305.0,33.8924,33.9157,33.8537,33.908,27305.0
2020-06-03 15:20:00,43.72,43.79,43.66,43.76,69625.0,33.9002,33.9545,33.8537,33.9312,69625.0
2020-06-03 15:25:00,43.76,43.76,43.65,43.7,56920.0,33.9312,33.9312,33.8459,33.8847,56920.0
2020-06-03 15:30:00,43.7,43.73,43.66,43.72,38614.0,33.8847,33.908,33.8537,33.9002,38614.0
2020-06-03 15:35:00,43.72,43.78,43.69,43.77,49107.0,33.9002,33.9467,33.8769,33.939,49107.0
2020-06-03 15:40:00,43.77,43.8,43.72,43.75,89000.0,33.939,33.9622,33.9002,33.9235,89000.0
2020-06-03 15:45:00,43.74,43.75,43.61,43.71,111856.0,33.9157,33.9235,33.8149,33.8924,111856.0
2020-06-03 15:50:00,43.71,43.76,43.6,43.65,99326.0,33.8924,33.9312,33.8072,33.8459,99326.0
2020-06-03 15:55:00,43.64,43.65,43.56,43.59,277934.0,33.8382,33.8459,33.7761,33.7994,277934.0
2020-06-04 09:30:00,43.1,43.44,43.1,43.15,156732.0,33.4195,33.6831,33.4195,33.4582,156732.0
2020-06-04 09:35:00,43.13,43.19,42.86,43.04,138056.0,33.4427,33.4892,33.2334,33.3729,138056.0
2020-06-04 09:40:00,43.03,43.03,42.86,42.97,54419.0,33.3652,33.3652,33.2334,33.3187,54419.0
2020-06-04 09:45:00,42.97,42.99,42.77,42.81,106375.0,33.3187,33.3342,33.1636,33.1946,106375.0
2020-06-04 09:50:00,42.8,43.02,42.8,43.02,65458.0,33.1868,33.3574,33.1868,33.3574,65458.0
2020-06-04 09:55:00,43.01,43.06,42.91,42.96,58400.0,33.3497,33.3884,33.2721,33.3109,58400.0
2020-06-04 10:00:00,42.96,43.11,42.96,43.04,72508.0,33.3109,33.4272,33.3109,33.3729,72508.0
2020-06-04 10:05:00,43.05,43.11,43.0,43.03,49224.0,33.3807,33.4272,33.3419,33.3652,49224.0
2020-06-04 10:10:00,43.03,43.09,42.98,43.06,58772.0,33.3652,33.4117,33.3264,33.3884,58772.0
2020-06-04 10:15:00,43.06,43.34,43.05,43.32,81593.0,33.3884,33.6056,33.3807,33.59,81593.0
2020-06-04 10:20:00,43.33,44.07,43.24,43.52,252103.0,33.5978,34.1716,33.528,33.7451,252103.0
2020-06-04 10:25:00,43.5,43.58,43.45,43.57,65340.0,33.7296,33.7916,33.6908,33.7839,65340.0
2020-06-04 10:30:00,43.58,43.77,43.57,43.75,50307.0,33.7916,33.939,33.7839,33.9235,50307.0
2020-06-04 10:35:00,43.77,43.78,43.62,43.66,45545.0,33.939,33.9467,33.8227,33.8537,45545.0
2020-06-04 10:40:00,43.66,43.76,43.58,43.74,45460.0,33.8537,33.9312,33.7916,33.9157,45460.0
2020-06-04 10:45:00,43.73,43.82,43.7,43.77,73769.0,33.908,33.9777,33.8847,33.939,73769.0
2020-06-04 10:50:00,43.76,43.76,43.65,43.73,43840.0,33.9312,33.9312,33.8459,33.908,43840.0
2020-06-04 10:55:00,43.73,43.78,43.67,43.72,57683.0,33.908,33.9467,33.8614,33.9002,57683.0
2020-06-04 11:00:00,43.74,43.74,43.62,43.63,37929.0,33.9157,33.9157,33.8227,33.8304,37929.0
2020-06-04 11:05:00,43.63,43.67,43.6,43.64,24414.0,33.8304,33.8614,33.8072,33.8382,24414.0
2020-06-04 11:10:00,43.64,43.65,43.55,43.57,33782.0,33.8382,33.8459,33.7684,33.7839,33782.0
2020-06-04 11:15:00,43.57,43.57,43.43,43.47,62232.0,33.7839,33.7839,33.6753,33.7064,62232.0
2020-06-04 11:20:00,43.47,43.62,43.43,43.57,41956.0,33.7064,33.8227,33.6753,33.7839,41956.0
2020-06-04 11:25:00,43.55,43.58,43.5,43.55,67994.0,33.7684,33.7916,33.7296,33.7684,67994.0
2020-06-04 11:30:00,43.55,43.58,43.48,43.52,31207.0,33.7684,33.7916,33.7141,33.7451,31207.0
2020-06-04 11:35:00,43.51,43.6,43.51,43.55,24803.0,33.7374,33.8072,33.7374,33.7684,24803.0
2020-06-04 11:40:00,43.56,43.64,43.55,43.64,26546.0,33.7761,33.8382,33.7684,33.8382,26546.0
2020-06-04 11:45:00,43.65,43.68,43.54,43.54,29409.0,33.8459,33.8692,33.7606,33.7606,29409.0
2020-06-04 11:50:00,43.53,43.66,43.51,43.6,25085.0,33.7529,33.8537,33.7374,33.8072,25085.0
2020-06-04 11:55:00,43.59,43.61,43.52,43.55,29161.0,33.7994,33.8149,33.7451,33.7684,29161.0
2020-06-04 12:00:00,43.56,43.6,43.55,43.59,18271.0,33.7761,33.8072,33.7684,33.7994,18271.0
2020-06-04 12:05:00,43.59,43.71,43.58,43.7,14776.0,33.7994,33.8924,33.7916,33.8847,14776.0
2020-06-04 12:10:00,43.69,43.75,43.68,43.7,28031.0,33.8769,33.9235,33.8692,33.8847,28031.0
2020-06-04 12:15:00,43.7,43.81,43.66,43.78,25998.0,33.8847,33.97,33.8537,33.9467,25998.0
2020-06-04 12:20:00,43.78,43.86,43.72,43.84,26337.0,33.9467,34.0088,33.9002,33.9933,26337.0
2020-06-04 12:25:00,43.82,43.82,43.73,43.77,23857.0,33.9777,33.9777,33.908,33.939,23857.0
2020-06-04 12:30:00,43.76,43.78,43.57,43.59,35055.0,33.9312,33.9467,33.7839,33.7994,35055.0
2020-06-04 12:35:00,43.58,43.66,43.57,43.6,28195.0,33.7916,33.8537,33.7839,33.8072,28195.0
2020-06-04 12:40:00,43.59,43.67,43.58,43.64,32605.0,33.7994,33.8614,33.7916,33.8382,32605.0
2020-06-04 12:45:00,43.65,43.68,43.56,43.56,21307.0,33.8459,33.8692,33.7761,33.7761,21307.0
2020-06-04 12:50:00,43.57,43.6,43.55,43.6,15251.0,33.7839,33.8072,33.7684,33.8072,15251.0
2020-06-04 12:55:00,43.59,43.64,43.56,43.59,14118.0,33.7994,33.8382,33.7761,33.7994,14118.0
2020-06-04 13:00:00,43.59,43.63,43.57,43.58,17494.0,33.7994,33.8304,33.7839,33.7916,17494.0
2020-06-04 13:05:00,43.59,43.74,43.58,43.71,25985.0,33.7994,33.9157,33.7916,33.8924,25985.0
2020-06-04 13:10:00,43.72,43.72,43.66,43.68,31226.0,33.9002,33.9002,33.8537,33.8692,31226.0
2020-06-04 13:15:00,43.68,43.7,43.57,43.63,55630.0,33.8692,33.8847,33.7839,33.8304,55630.0
2020-06-04 13:20:00,43.63,43.71,43.55,43.66,33373.0,33.8304,33.8924,33.7684,33.8537,33373.0
2020-06-04 13:25:00,43.66,43.78,43.65,43.74,32479.0,33.8537,33.9467,33.8459,33.9157,32479.0
2020-06-04 13:30:00,43.75,43.8,43.74,43.74,34285.0,33.9235,33.9622,33.9157,33.9157,34285.0
2020-06-04 13:35:00,43.75,43.81,43.75,43.81,27492.0,33.9235,33.97,33.9235,33.97,27492.0
2020-06-04 13:40:00,43.81,43.87,43.78,43.87,27397.0,33.97,34.0165,33.9467,34.0165,27397.0
2020-06-04 13:45:00,43.87,43.87,43.81,43.86,29056.0,34.0165,34.0165,33.97,34.0088,29056.0
2020-06-04 13:50:00,43.86,43.98,43.85,43.95,30184.0,34.0088,34.1018,34.001,34.0785,30184.0
2020-06-04 13:55:00,43.95,43.96,43.86,43.87,28887.0,34.0785,34.0863,34.0088,34.0165,28887.0
2020-06-04 14:00:00,43.87,43.9,43.83,43.86,17534.0,34.0165,34.0398,33.9855,34.0088,17534.0
2020-06-04 14:05:00,43.86,43.87,43.8,43.86,19442.0,34.0088,34.0165,33.9622,34.0088,19442.0
2020-06-04 14:10:00,43.86,43.96,43.85,43.94,35356.0,34.0088,34.0863,34.001,34.0708,35356.0
2020-06-04 14:15:00,43.95,43.98,43.91,43.98,26891.0,34.0785,34.1018,34.0475,34.1018,26891.0
2020-06-04 14:20:00,43.98,44.04,43.97,44.03,57943.0,34.1018,34.1483,34.0941,34.1406,57943.0
2020-06-04 14:25:00,44.04,44.15,44.03,44.15,42056.0,34.1483,34.2336,34.1406,34.2336,42056.0
2020-06-04 14:30:00,44.15,44.16,43.96,44.04,34729.0,34.2336,34.2414,34.0863,34.1483,34729.0
2020-06-04 14:35:00,44.02,44.09,44.01,44.06,30037.0,34.1328,34.1871,34.1251,34.1638,30037.0
2020-06-04 14:40:00,44.07,44.2,44.01,44.2,46800.0,34.1716,34.2724,34.1251,34.2724,46800.0
2020-06-04 14:45:00,44.2,44.29,44.17,44.29,43030.0,34.2724,34.3422,34.2491,34.3422,43030.0
2020-06-04 14:50:00,44.28,44.37,44.26,44.35,49123.0,34.3344,34.4042,34.3189,34.3887,49123.0
2020-06-04 14:55:00,44.35,44.36,44.18,44.2,61798.0,34.3887,34.3965,34.2569,34.2724,61798.0
2020-06-04 15:00:00,44.18,44.19,44.14,44.16,33995.0,34.2569,34.2646,34.2259,34.2414,33995.0
2020-06-04 15:05:00,44.14,44.16,44.05,44.14,42926.0,34.2259,34.2414,34.1561,34.2259,42926.0
2020-06-04 15:10:00,44.15,44.16,44.06,44.06,38293.0,34.2336,34.2414,34.1638,34.1638,38293.0
2020-06-04 15:15:00,44.05,44.08,43.99,44.03,53941.0,34.1561,34.1793,34.1096,34.1406,53941.0
2020-06-04 15:20:00,44.03,44.05,43.9,43.91,38116.0,34.1406,34.1561,34.0398,34.0475,38116.0
2020-06-04 15:25:00,43.92,44.05,43.92,44.04,23875.0,34.0553,34.1561,34.0553,34.1483,23875.0
2020-06-04 15:30:00,44.04,44.21,44.04,44.16,36016.0,34.1483,34.2801,34.1483,34.2414,36016.0
2020-06-04 15:35:00,44.16,44.17,44.1,44.12,30194.0,34.2414,34.2491,34.1949,34.2104,30194.0
2020-06-04 15:40:00,44.11,44.13,44.04,44.09,44805.0,34.2026,34.2181,34.1483,34.1871,44805.0
2020-06-04 15:45:00,44.09,44.09,44.03,44.05,37327.0,34.1871,34.1871,34.1406,34.1561,37327.0
2020-06-04 15:50:00,44.07,44.17,44.02,44.16,94107.0,34.1716,34.2491,34.1328,34.2414,94107.0
2020-06-04 15:55:00,44.15,44.23,44.13,44.2,155304.0,34.2336,34.2957,34.2181,34.2724,155304.0
2020-06-05 09:30:00,45.2,45.69,45.19,45.66,332024.0,35.0478,35.4277,35.04,35.4045,332024.0
2020-06-05 09:35:00,45.67,45.81,45.41,45.74,197475.0,35.4122,35.5208,35.2106,35.4665,197475.0
2020-06-05 09:40:00,45.73,45.87,45.58,45.86,89495.0,35.4587,35.5673,35.3424,35.5595,89495.0
2020-06-05 09:45:00,45.87,45.9,45.6,45.69,117582.0,35.5673,35.5906,35.3579,35.4277,117582.0
2020-06-05 09:50:00,45.69,45.72,45.56,45.66,79523.0,35.4277,35.451,35.3269,35.4045,79523.0
2020-06-05 09:55:00,45.65,45.65,45.13,45.18,77537.0,35.3967,35.3967,34.9935,35.0323,77537.0
2020-06-05 10:00:00,45.17,45.35,45.17,45.3,94706.0,35.0245,35.1641,35.0245,35.1253,94706.0
2020-06-05 10:05:00,45.3,45.39,45.2,45.26,68389.0,35.1253,35.1951,35.0478,35.0943,68389.0
2020-06-05 10:10:00,45.27,45.3,45.05,45.08,57070.0,35.1021,35.1253,34.9315,34.9547,57070.0
2020-06-05 10:15:00,45.07,45.14,44.93,45.06,84320.0,34.947,35.0013,34.8384,34.9392,84320.0
2020-06-05 10:20:00,45.07,45.15,45.04,45.11,52060.0,34.947,35.009,34.9237,34.978,52060.0
2020-06-05 10:25:00,45.11,45.14,44.9,44.97,63989.0,34.978,35.0013,34.8152,34.8694,63989.0
2020-06-05 10:30:00,44.98,45.02,44.9,44.93,54778.0,34.8772,34.9082,34.8152,34.8384,54778.0
2020-06-05 10:35:00,44.93,45.02,44.84,45.0,59481.0,34.8384,34.9082,34.7686,34.8927,59481.0
2020-06-05 10:40:00,45.0,45.21,44.94,45.18,61546.0,34.8927,35.0555,34.8462,35.0323,61546.0
2020-06-05 10:45:00,45.18,45.33,45.15,45.28,54886.0,35.0323,35.1486,35.009,35.1098,54886.0
2020-06-05 10:50:00,45.27,45.39,45.27,45.33,62735.0,35.1021,35.1951,35.1021,35.1486,62735.0
2020-06-05 10:55:00,45.3,45.43,45.3,45.41,42374.0,35.1253,35.2261,35.1253,35.2106,42374.0
2020-06-05 11:00:00,45.41,45.6,45.41,45.59,43898.0,35.2106,35.3579,35.2106,35.3502,43898.0
2020-06-05 11:05:00,45.59,45.64,45.54,45.59,28471.0,35.3502,35.389,35.3114,35.3502,28471.0
2020-06-05 11:10:00,45.58,45.7,45.58,45.69,27364.0,35.3424,35.4355,35.3424,35.4277,27364.0
2020-06-05 11:15:00,45.69,45.69,45.58,45.61,39241.0,35.4277,35.4277,35.3424,35.3657,39241.0
2020-06-05 11:20:00,45.61,45.86,45.61,45.85,44384.0,35.3657,35.5595,35.3657,35.5518,44384.0
2020-06-05 11:25:00,45.85,45.92,45.82,45.9,45921.0,35.5518,35.6061,35.5285,35.5906,45921.0
2020-06-05 11:30:00,45.9,45.99,45.88,45.94,36122.0,35.5906,35.6603,35.5751,35.6216,36122.0
2020-06-05 11:35:00,45.94,45.99,45.89,45.91,57996.0,35.6216,35.6603,35.5828,35.5983,57996.0
2020-06-05 11:40:00,45.91,46.0,45.86,45.99,49697.0,35.5983,35.6681,35.5595,35.6603,49697.0
2020-06-05 11:45:00,45.98,46.07,45.92,46.06,119346.0,35.6526,35.7224,35.6061,35.7146,119346.0
2020-06-05 11:50:00,46.07,46.07,45.91,45.93,87091.0,35.7224,35.7224,35.5983,35.6138,87091.0
2020-06-05 11:55:00,45.92,45.93,45.81,45.91,65968.0,35.6061,35.6138,35.5208,35.5983,65968.0
2020-06-05 12:00:00,45.91,45.95,45.82,45.86,54520.0,35.5983,35.6293,35.5285,35.5595,54520.0
2020-06-05 12:05:00,45.86,45.98,45.83,45.85,83326.0,35.5595,35.6526,35.5363,35.5518,83326.0
2020-06-05 12:10:00,45.85,45.87,45.73,45.74,64689.0,35.5518,35.5673,35.4587,35.4665,64689.0
2020-06-05 12:15:00,45.73,45.78,45.68,45.72,54736.0,35.4587,35.4975,35.42,35.451,54736.0
2020-06-05 12:20:00,45.71,45.81,45.71,45.8,36012.0,35.4432,35.5208,35.4432,35.513,36012.0
2020-06-05 12:25:00,45.8,45.9,45.77,45.9,33419.0,35.513,35.5906,35.4898,35.5906,33419.0
2020-06-05 12:30:00,45.9,46.06,45.9,46.03,47324.0,35.5906,35.7146,35.5906,35.6914,47324.0
2020-06-05 12:35:00,46.03,46.19,46.02,46.18,53142.0,35.6914,35.8154,35.6836,35.8077,53142.0
2020-06-05 12:40:00,46.19,46.2,46.12,46.19,45847.0,35.8154,35.8232,35.7611,35.8154,45847.0
2020-06-05 12:45:00,46.2,46.22,46.15,46.21,31806.0,35.8232,35.8387,35.7844,35.8309,31806.0
2020-06-05 12:50:00,46.22,46.22,46.07,46.12,50576.0,35.8387,35.8387,35.7224,35.7611,50576.0
2020-06-05 12:55:00,46.11,46.13,46.03,46.08,54313.0,35.7534,35.7689,35.6914,35.7301,54313.0
2020-06-05 13:00:00,46.07,46.14,46.02,46.14,44398.0,35.7224,35.7767,35.6836,35.7767,44398.0
2020-06-05 13:05:00,46.14,46.24,46.13,46.19,27563.0,35.7767,35.8542,35.7689,35.8154,27563.0
2020-06-05 13:10:00,46.18,46.23,46.15,46.23,36916.0,35.8077,35.8464,35.7844,35.8464,36916.0
2020-06-05 13:15:00,46.23,46.27,46.2,46.26,41554.0,35.8464,35.8775,35.8232,35.8697,41554.0
2020-06-05 13:20:00,46.26,46.37,46.22,46.37,40771.0,35.8697,35.955,35.8387,35.955,40771.0
2020-06-05 13:25:00,46.37,46.37,46.27,46.33,35250.0,35.955,35.955,35.8775,35.924,35250.0
2020-06-05 13:30:00,46.33,46.34,46.13,46.15,43337.0,35.924,35.9317,35.7689,35.7844,43337.0
2020-06-05 13:35:00,46.15,46.17,46.12,46.13,19880.0,35.7844,35.7999,35.7611,35.7689,19880.0
2020-06-05 13:40:00,46.12,46.19,46.1,46.18,28107.0,35.7611,35.8154,35.7456,35.8077,28107.0
2020-06-05 13:45:00,46.18,46.18,46.05,46.05,22730.0,35.8077,35.8077,35.7069,35.7069,22730.0
2020-06-05 13:50:00,46.05,46.1,45.99,46.09,32139.0,35.7069,35.7456,35.6603,35.7379,32139.0
2020-06-05 13:55:00,46.07,46.08,45.96,45.99,27122.0,35.7224,35.7301,35.6371,35.6603,27122.0
2020-06-05 14:00:00,45.99,46.08,45.99,46.06,38648.0,35.6603,35.7301,35.6603,35.7146,38648.0
2020-06-05 14:05:00,46.06,46.06,45.94,45.98,23392.0,35.7146,35.7146,35.6216,35.6526,23392.0
2020-06-05 14:10:00,45.98,46.02,45.88,45.89,36079.0,35.6526,35.6836,35.5751,35.5828,36079.0
2020-06-05 14:15:00,45.88,45.95,45.88,45.91,34290.0,35.5751,35.6293,35.5751,35.5983,34290.0
2020-06-05 14:20:00,45.91,45.97,45.86,45.92,32029.0,35.5983,35.6448,35.5595,35.6061,32029.0
2020-06-05 14:25:00,45.91,45.94,45.84,45.91,35989.0,35.5983,35.6216,35.544,35.5983,35989.0
2020-06-05 14:30:00,45.92,45.96,45.84,45.88,43935.0,35.6061,35.6371,35.544,35.5751,43935.0
2020-06-05 14:35:00,45.88,45.97,45.78,45.94,48623.0,35.5751,35.6448,35.4975,35.6216,48623.0
2020-06-05 14:40:00,45.96,46.0,45.95,45.96,33346.0,35.6371,35.6681,35.6293,35.6371,33346.0
2020-06-05 14:45:00,45.96,45.96,45.85,45.87,19413.0,35.6371,35.6371,35.5518,35.5673,19413.0
2020-06-05 14:50:00,45.87,45.9,45.8,45.82,28050.0,35.5673,35.5906,35.513,35.5285,28050.0
2020-06-05 14:55:00,45.82,45.84,45.73,45.8,36665.0,35.5285,35.544,35.4587,35.513,36665.0
2020-06-05 15:00:00,45.79,45.82,45.76,45.81,31391.0,35.5053,35.5285,35.482,35.5208,31391.0
2020-06-05 15:05:00,45.82,45.85,45.68,45.69,51988.0,35.5285,35.5518,35.42,35.4277,51988.0
2020-06-05 15:10:00,45.69,45.69,45.51,45.52,57175.0,35.4277,35.4277,35.2882,35.2959,57175.0
2020-06-05 15:15:00,45.52,45.61,45.49,45.61,46996.0,35.2959,35.3657,35.2726,35.3657,46996.0
2020-06-05 15:20:00,45.59,45.63,45.5,45.55,48416.0,35.3502,35.3812,35.2804,35.3192,48416.0
2020-06-05 15:25:00,45.54,45.67,45.54,45.65,48770.0,35.3114,35.4122,35.3114,35.3967,48770.0
2020-06-05 15:30:00,45.65,45.65,45.52,45.53,62462.0,35.3967,35.3967,35.2959,35.3037,62462.0
2020-06-05 15:35:00,45.52,45.66,45.52,45.59,55652.0,35.2959,35.4045,35.2959,35.3502,55652.0
2020-06-05 15:40:00,45.59,45.63,45.54,45.61,49166.0,35.3502,35.3812,35.3114,35.3657,49166.0
2020-06-05 15:45:00,45.6,45.6,45.41,45.41,131437.0,35.3579,35.3579,35.2106,35.2106,131437.0
2020-06-05 15:50:00,45.41,45.49,45.26,45.33,295503.0,35.2106,35.2726,35.0943,35.1486,295503.0
2020-06-05 15:55:00,45.32,45.45,45.29,45.35,307739.0,35.1408,35.2416,35.1176,35.1641,307739.0
2020-06-08 09:30:00,45.5,46.14,45.49,46.05,179321.0,35.2804,35.7767,35.2726,35.7069,179321.0
2020-06-08 09:35:00,46.07,46.33,46.04,46.33,77211.0,35.7224,35.924,35.6991,35.924,77211.0
2020-06-08 09:40:00,46.33,46.66,46.24,46.61,95925.0,35.924,36.1799,35.8542,36.1411,95925.0
2020-06-08 09:45:00,46.62,46.95,46.62,46.88,104111.0,36.1488,36.4047,36.1488,36.3504,104111.0
2020-06-08 09:50:00,46.88,46.99,46.82,46.93,134745.0,36.3504,36.4357,36.3039,36.3892,134745.0
2020-06-08 09:55:00,46.92,47.17,46.81,47.15,108904.0,36.3815,36.5753,36.2962,36.5598,108904.0
2020-06-08 10:00:00,47.19,47.31,47.1,47.21,127755.0,36.5908,36.6839,36.521,36.6063,127755.0
2020-06-08 10:05:00,47.21,47.28,47.15,47.27,67254.0,36.6063,36.6606,36.5598,36.6528,67254.0
2020-06-08 10:10:00,47.27,47.38,47.26,47.34,60040.0,36.6528,36.7381,36.6451,36.7071,60040.0
2020-06-08 10:15:00,47.32,47.34,47.11,47.18,53902.0,36.6916,36.7071,36.5288,36.5831,53902.0
2020-06-08 10:20:00,47.16,47.17,46.92,46.99,103563.0,36.5676,36.5753,36.3815,36.4357,103563.0
2020-06-08 10:25:00,46.95,46.95,46.65,46.73,72886.0,36.4047,36.4047,36.1721,36.2341,72886.0
2020-06-08 10:30:00,46.75,46.82,46.58,46.59,69227.0,36.2496,36.3039,36.1178,36.1256,69227.0
2020-06-08 10:35:00,46.59,46.75,46.53,46.68,107014.0,36.1256,36.2496,36.0791,36.1954,107014.0
2020-06-08 10:40:00,46.68,46.79,46.62,46.74,59451.0,36.1954,36.2807,36.1488,36.2419,59451.0
2020-06-08 10:45:00,46.74,46.79,46.63,46.79,47552.0,36.2419,36.2807,36.1566,36.2807,47552.0
2020-06-08 10:50:00,46.79,46.96,46.73,46.94,54406.0,36.2807,36.4125,36.2341,36.397,54406.0
2020-06-08 10:55:00,46.94,46.96,46.86,46.91,59247.0,36.397,36.4125,36.3349,36.3737,59247.0
2020-06-08 11:00:00,46.92,47.05,46.88,47.04,96582.0,36.3815,36.4823,36.3504,36.4745,96582.0
2020-06-08 11:05:00,47.03,47.04,46.92,47.01,141162.0,36.4668,36.4745,36.3815,36.4512,141162.0
2020-06-08 11:10:00,47.0,47.13,46.99,47.01,96554.0,36.4435,36.5443,36.4357,36.4512,96554.0
2020-06-08 11:15:00,47.01,47.09,46.96,47.04,57680.0,36.4512,36.5133,36.4125,36.4745,57680.0
2020-06-08 11:20:00,47.04,47.13,47.02,47.11,40985.0,36.4745,36.5443,36.459,36.5288,40985.0
2020-06-08 11:25:00,47.12,47.22,47.1,47.19,54441.0,36.5365,36.6141,36.521,36.5908,54441.0
2020-06-08 11:30:00,47.18,47.2,47.08,47.09,61496.0,36.5831,36.5986,36.5055,36.5133,61496.0
2020-06-08 11:35:00,47.09,47.11,46.89,46.91,64639.0,36.5133,36.5288,36.3582,36.3737,64639.0
2020-06-08 11:40:00,46.92,47.0,46.89,46.91,60454.0,36.3815,36.4435,36.3582,36.3737,60454.0
2020-06-08 11:45:00,46.9,47.07,46.89,47.06,66391.0,36.366,36.4978,36.3582,36.49,66391.0
2020-06-08 11:50:00,47.06,47.13,46.98,47.01,72977.0,36.49,36.5443,36.428,36.4512,72977.0
2020-06-08 11:55:00,47.02,47.07,46.93,46.94,43148.0,36.459,36.4978,36.3892,36.397,43148.0
2020-06-08 12:00:00,46.94,46.95,46.85,46.85,28891.0,36.397,36.4047,36.3272,36.3272,28891.0
2020-06-08 12:05:00,46.86,46.96,46.84,46.95,26592.0,36.3349,36.4125,36.3194,36.4047,26592.0
2020-06-08 12:10:00,46.94,46.97,46.83,46.83,41824.0,36.397,36.4202,36.3117,36.3117,41824.0
2020-06-08 12:15:00,46.83,46.96,46.82,46.95,46572.0,36.3117,36.4125,36.3039,36.4047,46572.0
2020-06-08 12:20:00,46.95,47.02,46.81,46.86,143290.0,36.4047,36.459,36.2962,36.3349,143290.0
2020-06-08 12:25:00,46.86,46.86,46.78,46.78,47718.0,36.3349,36.3349,36.2729,36.2729,47718.0
2020-06-08 12:30:00,46.77,46.84,46.7,46.82,37094.0,36.2652,36.3194,36.2109,36.3039,37094.0
2020-06-08 12:35:00,46.83,46.83,46.78,46.8,26272.0,36.3117,36.3117,36.2729,36.2884,26272.0
2020-06-08 12:40:00,46.79,46.8,46.7,46.71,32271.0,36.2807,36.2884,36.2109,36.2186,32271.0
2020-06-08 12:45:00,46.72,46.79,46.7,46.79,31639.0,36.2264,36.2807,36.2109,36.2807,31639.0
2020-06-08 12:50:00,46.81,46.84,46.67,46.68,43120.0,36.2962,36.3194,36.1876,36.1954,43120.0
2020-06-08 12:55:00,46.67,46.75,46.67,46.73,23121.0,36.1876,36.2496,36.1876,36.2341,23121.0
2020-06-08 13:00:00,46.74,46.82,46.72,46.82,25358.0,36.2419,36.3039,36.2264,36.3039,25358.0
2020-06-08 13:05:00,46.82,46.87,46.76,46.84,33617.0,36.3039,36.3427,36.2574,36.3194,33617.0
2020-06-08 13:10:00,46.84,46.95,46.83,46.95,25266.0,36.3194,36.4047,36.3117,36.4047,25266.0
2020-06-08 13:15:00,46.96,46.98,46.87,46.89,34042.0,36.4125,36.428,36.3427,36.3582,34042.0
2020-06-08 13:20:00,46.88,46.93,46.87,46.93,18325.0,36.3504,36.3892,36.3427,36.3892,18325.0
2020-06-08 13:25:00,46.92,46.93,46.87,46.92,37065.0,36.3815,36.3892,36.3427,36.3815,37065.0
2020-06-08 13:30:00,46.92,47.04,46.91,47.03,43357.0,36.3815,36.4745,36.3737,36.4668,43357.0
2020-06-08 13:35:00,47.03,47.07,46.98,47.05,53408.0,36.4668,36.4978,36.428,36.4823,53408.0
2020-06-08 13:40:00,47.04,47.05,46.99,47.03,27128.0,36.4745,36.4823,36.4357,36.4668,27128.0
2020-06-08 13:45:00,47.03,47.11,47.01,47.1,47405.0,36.4668,36.5288,36.4512,36.521,47405.0
2020-06-08 13:50:00,47.1,47.11,47.06,47.09,35310.0,36.521,36.5288,36.49,36.5133,35310.0
2020-06-08 13:55:00,47.09,47.16,47.05,47.13,43197.0,36.5133,36.5676,36.4823,36.5443,43197.0
2020-06-08 14:00:00,47.13,47.23,47.1,47.22,28835.0,36.5443,36.6218,36.521,36.6141,28835.0
2020-06-08 14:05:00,47.22,47.24,47.18,47.2,26999.0,36.6141,36.6296,36.5831,36.5986,26999.0
2020-06-08 14:10:00,47.19,47.22,47.15,47.16,27892.0,36.5908,36.6141,36.5598,36.5676,27892.0
2020-06-08 14:15:00,47.17,47.22,47.17,47.2,137656.0,36.5753,36.6141,36.5753,36.5986,137656.0
2020-06-08 14:20:00,47.2,47.21,46.98,47.02,39310.0,36.5986,36.6063,36.428,36.459,39310.0
2020-06-08 14:25:00,47.03,47.04,46.89,46.94,61849.0,36.4668,36.4745,36.3582,36.397,61849.0
2020-06-08 14:30:00,46.94,46.94,46.86,46.92,38607.0,36.397,36.397,36.3349,36.3815,38607.0
2020-06-08 14:35:00,46.92,46.99,46.88,46.93,50084.0,36.3815,36.4357,36.3504,36.3892,50084.0
2020-06-08 14:40:00,46.94,46.98,46.86,46.94,51604.0,36.397,36.428,36.3349,36.397,51604.0
2020-06-08 14:45:00,46.95,46.95,46.88,46.91,32091.0,36.4047,36.4047,36.3504,36.3737,32091.0
2020-06-08 14:50:00,46.9,46.92,46.82,46.92,40429.0,36.366,36.3815,36.3039,36.3815,40429.0
2020-06-08 14:55:00,46.91,46.96,46.89,46.9,49082.0,36.3737,36.4125,36.3582,36.366,49082.0
2020-06-08 15:00:00,46.9,46.94,46.85,46.87,49620.0,36.366,36.397,36.3272,36.3427,49620.0
2020-06-08 15:05:00,46.86,46.96,46.85,46.94,46091.0,36.3349,36.4125,36.3272,36.397,46091.0
2020-06-08 15:10:00,46.94,46.95,46.88,46.91,114055.0,36.397,36.4047,36.3504,36.3737,114055.0
2020-06-08 15:15:00,46.91,46.92,46.78,46.8,37302.0,36.3737,36.3815,36.2729,36.2884,37302.0
2020-06-08 15:20:00,46.8,46.91,46.79,46.91,169518.0,36.2884,36.3737,36.2807,36.3737,169518.0
2020-06-08 15:25:00,46.9,46.92,46.84,46.91,49607.0,36.366,36.3815,36.3194,36.3737,49607.0
2020-06-08 15:30:00,46.91,46.96,46.84,46.94,84578.0,36.3737,36.4125,36.3194,36.397,84578.0
2020-06-08 15:35:00,46.94,46.97,46.88,46.96,59577.0,36.397,36.4202,36.3504,36.4125,59577.0
2020-06-08 15:40:00,46.96,46.97,46.84,46.9,84790.0,36.4125,36.4202,36.3194,36.366,84790.0
2020-06-08 15:45:00,46.9,46.96,46.85,46.9,122367.0,36.366,36.4125,36.3272,36.366,122367.0
2020-06-08 15:50:00,46.9,47.04,46.87,47.02,220793.0,36.366,36.4745,36.3427,36.459,220793.0
2020-06-08 15:55:00,47.01,47.08,46.97,47.01,320646.0,36.4512,36.5055,36.4202,36.4512,320646.0
2020-06-09 09:30:00,46.58,46.63,46.29,46.44,221706.0,36.1178,36.1566,35.893,36.0093,221706.0
2020-06-09 09:35:00,46.44,46.64,46.14,46.15,74175.0,36.0093,36.1644,35.7767,35.7844,74175.0
2020-06-09 09:40:00,46.16,46.21,45.93,46.16,63189.0,35.7922,35.8309,35.6138,35.7922,63189.0
2020-06-09 09:45:00,46.15,46.15,45.78,45.79,49116.0,35.7844,35.7844,35.4975,35.5053,49116.0
2020-06-09 09:50:00,45.79,45.85,45.61,45.68,66858.0,35.5053,35.5518,35.3657,35.42,66858.0
2020-06-09 09:55:00,45.69,45.7,45.58,45.68,74973.0,35.4277,35.4355,35.3424,35.42,74973.0
2020-06-09 10:00:00,45.71,45.85,45.64,45.79,126256.0,35.4432,35.5518,35.389,35.5053,126256.0
2020-06-09 10:05:00,45.79,45.89,45.72,45.78,79465.0,35.5053,35.5828,35.451,35.4975,79465.0
2020-06-09 10:10:00,45.77,45.86,45.74,45.84,41506.0,35.4898,35.5595,35.4665,35.544,41506.0
2020-06-09 10:15:00,45.83,45.89,45.66,45.76,98980.0,35.5363,35.5828,35.4045,35.482,98980.0
2020-06-09 10:20:00,45.77,45.96,45.75,45.92,43230.0,35.4898,35.6371,35.4743,35.6061,43230.0
2020-06-09 10:25:00,45.92,45.98,45.84,45.86,46739.0,35.6061,35.6526,35.544,35.5595,46739.0
2020-06-09 10:30:00,45.88,45.92,45.75,45.75,46175.0,35.5751,35.6061,35.4743,35.4743,46175.0
2020-06-09 10:35:00,45.74,45.85,45.71,45.8,25598.0,35.4665,35.5518,35.4432,35.513,25598.0
2020-06-09 10:40:00,45.82,45.82,45.72,45.74,22596.0,35.5285,35.5285,35.451,35.4665,22596.0
2020-06-09 10:45:00,45.75,45.94,45.73,45.94,38281.0,35.4743,35.6216,35.4587,35.6216,38281.0
2020-06-09 10:50:00,45.94,46.1,45.9,46.1,96090.0,35.6216,35.7456,35.5906,35.7456,96090.0
2020-06-09 10:55:00,46.13,46.13,45.75,45.76,44753.0,35.7689,35.7689,35.4743,35.482,44753.0
2020-06-09 11:00:00,45.75,45.97,45.67,45.97,37723.0,35.4743,35.6448,35.4122,35.6448,37723.0
2020-06-09 11:05:00,45.99,45.99,45.85,45.85,34216.0,35.6603,35.6603,35.5518,35.5518,34216.0
2020-06-09 11:10:00,45.85,45.91,45.83,45.84,18463.0,35.5518,35.5983,35.5363,35.544,18463.0
2020-06-09 11:15:00,45.84,45.86,45.81,45.82,16132.0,35.544,35.5595,35.5208,35.5285,16132.0
2020-06-09 11:20:00,45.83,45.96,45.82,45.89,21646.0,35.5363,35.6371,35.5285,35.5828,21646.0
2020-06-09 11:25:00,45.88,45.93,45.8,45.84,29183.0,35.5751,35.6138,35.513,35.544,29183.0
2020-06-09 11:30:00,45.84,45.9,45.74,45.74,22662.0,35.544,35.5906,35.4665,35.4665,22662.0
2020-06-09 11:35:00,45.75,45.76,45.55,45.57,32438.0,35.4743,35.482,35.3192,35.3347,32438.0
2020-06-09 11:40:00,45.57,45.7,45.51,45.67,38610.0,35.3347,35.4355,35.2882,35.4122,38610.0
2020-06-09 11:45:00,45.67,45.69,45.6,45.65,28667.0,35.4122,35.4277,35.3579,35.3967,28667.0
2020-06-09 11:50:00,45.66,45.7,45.61,45.65,31230.0,35.4045,35.4355,35.3657,35.3967,31230.0
2020-06-09 11:55:00,45.64,45.71,45.61,45.66,30504.0,35.389,35.4432,35.3657,35.4045,30504.0
2020-06-09 12:00:00,45.66,45.67,45.52,45.52,13091.0,35.4045,35.4122,35.2959,35.2959,13091.0
2020-06-09 12:05:00,45.52,45.53,45.43,45.51,38242.0,35.2959,35.3037,35.2261,35.2882,38242.0
2020-06-09 12:10:00,45.52,45.54,45.45,45.45,22061.0,35.2959,35.3114,35.2416,35.2416,22061.0
2020-06-09 12:15:00,45.47,45.47,45.42,45.45,32121.0,35.2571,35.2571,35.2184,35.2416,32121.0
2020-06-09 12:20:00,45.45,45.47,45.32,45.33,34854.0,35.2416,35.2571,35.1408,35.1486,34854.0
2020-06-09 12:25:00,45.32,45.38,45.31,45.37,21080.0,35.1408,35.1874,35.1331,35.1796,21080.0
2020-06-09 12:30:00,45.38,45.41,45.34,45.35,20362.0,35.1874,35.2106,35.1563,35.1641,20362.0
2020-06-09 12:35:00,45.35,45.36,45.26,45.29,31470.0,35.1641,35.1718,35.0943,35.1176,31470.0
2020-06-09 12:40:00,45.27,45.34,45.27,45.33,25449.0,35.1021,35.1563,35.1021,35.1486,25449.0
2020-06-09 12:45:00,45.34,45.35,45.24,45.25,44222.0,35.1563,35.1641,35.0788,35.0866,44222.0
2020-06-09 12:50:00,45.24,45.24,45.15,45.21,24757.0,35.0788,35.0788,35.009,35.0555,24757.0
2020-06-09 12:55:00,45.21,45.33,45.16,45.31,27103.0,35.0555,35.1486,35.0168,35.1331,27103.0
2020-06-09 13:00:00,45.32,45.35,45.29,45.3,27764.0,35.1408,35.1641,35.1176,35.1253,27764.0
2020-06-09 13:05:00,45.3,45.3,45.25,45.26,18470.0,35.1253,35.1253,35.0866,35.0943,18470.0
2020-06-09 13:10:00,45.26,45.33,45.25,45.3,21422.0,35.0943,35.1486,35.0866,35.1253,21422.0
2020-06-09 13:15:00,45.31,45.36,45.3,45.32,22373.0,35.1331,35.1718,35.1253,35.1408,22373.0
2020-06-09 13:20:00,45.34,45.4,45.33,45.4,29866.0,35.1563,35.2029,35.1486,35.2029,29866.0
2020-06-09 13:25:00,45.41,45.53,45.4,45.51,41750.0,35.2106,35.3037,35.2029,35.2882,41750.0
2020-06-09 13:30:00,45.5,45.51,45.38,45.38,23029.0,35.2804,35.2882,35.1874,35.1874,23029.0
2020-06-09 13:35:00,45.37,45.42,45.36,45.38,25058.0,35.1796,35.2184,35.1718,35.1874,25058.0
2020-06-09 13:40:00,45.39,45.41,45.34,45.35,20737.0,35.1951,35.2106,35.1563,35.1641,20737.0
2020-06-09 13:45:00,45.35,45.36,45.26,45.28,28759.0,35.1641,35.1718,35.0943,35.1098,28759.0
2020-06-09 13:50:00,45.28,45.3,45.22,45.24,23332.0,35.1098,35.1253,35.0633,35.0788,23332.0
2020-06-09 13:55:00,45.25,45.25,45.21,45.23,19557.0,35.0866,35.0866,35.0555,35.071,19557.0
2020-06-09 14:00:00,45.22,45.24,45.14,45.15,39203.0,35.0633,35.0788,35.0013,35.009,39203.0
2020-06-09 14:05:00,45.15,45.15,45.04,45.04,35768.0,35.009,35.009,34.9237,34.9237,35768.0
2020-06-09 14:10:00,45.05,45.14,45.04,45.07,36588.0,34.9315,35.0013,34.9237,34.947,36588.0
2020-06-09 14:15:00,45.08,45.16,45.01,45.02,54205.0,34.9547,35.0168,34.9005,34.9082,54205.0
2020-06-09 14:20:00,45.01,45.05,44.97,44.99,82602.0,34.9005,34.9315,34.8694,34.885,82602.0
2020-06-09 14:25:00,44.99,45.07,44.97,45.05,27825.0,34.885,34.947,34.8694,34.9315,27825.0
2020-06-09 14:30:00,45.05,45.09,45.03,45.07,26420.0,34.9315,34.9625,34.916,34.947,26420.0
2020-06-09 14:35:00,45.06,45.13,45.01,45.13,26558.0,34.9392,34.9935,34.9005,34.9935,26558.0
2020-06-09 14:40:00,45.14,45.15,45.08,45.13,19663.0,35.0013,35.009,34.9547,34.9935,19663.0
2020-06-09 14:45:00,45.13,45.22,45.09,45.21,43255.0,34.9935,35.0633,34.9625,35.0555,43255.0
2020-06-09 14:50:00,45.21,45.24,45.16,45.22,27559.0,35.0555,35.0788,35.0168,35.0633,27559.0
2020-06-09 14:55:00,45.23,45.23,45.17,45.21,32077.0,35.071,35.071,35.0245,35.0555,32077.0
2020-06-09 15:00:00,45.21,45.28,45.17,45.24,27876.0,35.0555,35.1098,35.0245,35.0788,27876.0
2020-06-09 15:05:00,45.25,45.43,45.23,45.39,47187.0,35.0866,35.2261,35.071,35.1951,47187.0
2020-06-09 15:10:00,45.38,45.42,45.37,45.41,34864.0,35.1874,35.2184,35.1796,35.2106,34864.0
2020-06-09 15:15:00,45.41,45.51,45.41,45.5,43518.0,35.2106,35.2882,35.2106,35.2804,43518.0
2020-06-09 15:20:00,45.49,45.58,45.49,45.52,43724.0,35.2726,35.3424,35.2726,35.2959,43724.0
2020-06-09 15:25:00,45.52,45.57,45.48,45.56,38202.0,35.2959,35.3347,35.2649,35.3269,38202.0
2020-06-09 15:30:00,45.56,45.56,45.4,45.41,42808.0,35.3269,35.3269,35.2029,35.2106,42808.0
2020-06-09 15:35:00,45.41,45.43,45.37,45.41,58314.0,35.2106,35.2261,35.1796,35.2106,58314.0
2020-06-09 15:40:00,45.41,45.48,45.4,45.41,63587.0,35.2106,35.2649,35.2029,35.2106,63587.0
2020-06-09 15:45:00,45.41,45.41,45.25,45.32,76957.0,35.2106,35.2106,35.0866,35.1408,76957.0
2020-06-09 15:50:00,45.31,45.31,45.13,45.16,149488.0,35.1331,35.1331,34.9935,35.0168,149488.0
2020-06-09 15:55:00,45.17,45.31,45.15,45.28,276002.0,35.0245,35.1331,35.009,35.1098,276002.0
2020-06-10 09:30:00,45.52,45.65,45.27,45.46,147378.0,35.2959,35.3967,35.1021,35.2494,147378.0
2020-06-10 09:35:00,45.5,45.52,45.23,45.23,52974.0,35.2804,35.2959,35.071,35.071,52974.0
2020-06-10 09:40:00,45.21,45.3,45.15,45.15,57511.0,35.0555,35.1253,35.009,35.009,57511.0
2020-06-10 09:45:00,45.15,45.26,45.09,45.24,45857.0,35.009,35.0943,34.9625,35.0788,45857.0
2020-06-10 09:50:00,45.25,45.25,44.85,44.87,63844.0,35.0866,35.0866,34.7764,34.7919,63844.0
2020-06-10 09:55:00,44.87,45.08,44.81,45.02,52146.0,34.7919,34.9547,34.7454,34.9082,52146.0
2020-06-10 10:00:00,45.02,45.08,44.84,44.85,36467.0,34.9082,34.9547,34.7686,34.7764,36467.0
2020-06-10 10:05:00,44.86,44.93,44.75,44.82,33401.0,34.7842,34.8384,34.6989,34.7531,33401.0
2020-06-10 10:10:00,44.81,44.85,44.73,44.78,70044.0,34.7454,34.7764,34.6834,34.7221,70044.0
2020-06-10 10:15:00,44.79,44.85,44.5,44.53,115256.0,34.7299,34.7764,34.505,34.5283,115256.0
2020-06-10 10:20:00,44.52,44.52,44.24,44.48,86186.0,34.5205,34.5205,34.3034,34.4895,86186.0
2020-06-10 10:25:00,44.5,44.67,44.49,44.55,50836.0,34.505,34.6368,34.4973,34.5438,50836.0
2020-06-10 10:30:00,44.55,44.75,44.51,44.75,30875.0,34.5438,34.6989,34.5128,34.6989,30875.0
2020-06-10 10:35:00,44.74,44.85,44.66,44.77,34871.0,34.6911,34.7764,34.6291,34.7144,34871.0
2020-06-10 10:40:00,44.79,44.88,44.72,44.75,86926.0,34.7299,34.7997,34.6756,34.6989,86926.0
2020-06-10 10:45:00,44.75,44.8,44.6,44.62,23111.0,34.6989,34.7376,34.5825,34.5981,23111.0
2020-06-10 10:50:00,44.63,44.66,44.51,44.55,37153.0,34.6058,34.6291,34.5128,34.5438,37153.0
2020-06-10 10:55:00,44.55,44.59,44.46,44.56,71637.0,34.5438,34.5748,34.474,34.5515,71637.0
2020-06-10 11:00:00,44.55,44.63,44.52,44.57,26219.0,34.5438,34.6058,34.5205,34.5593,26219.0
2020-06-10 11:05:00,44.55,44.78,44.55,44.63,19332.0,34.5438,34.7221,34.5438,34.6058,19332.0
2020-06-10 11:10:00,44.62,44.63,44.46,44.59,22849.0,34.5981,34.6058,34.474,34.5748,22849.0
2020-06-10 11:15:00,44.58,44.67,44.58,44.66,20872.0,34.567,34.6368,34.567,34.6291,20872.0
2020-06-10 11:20:00,44.68,44.81,44.64,44.8,54379.0,34.6446,34.7454,34.6136,34.7376,54379.0
2020-06-10 11:25:00,44.79,44.85,44.71,44.72,38390.0,34.7299,34.7764,34.6678,34.6756,38390.0
2020-06-10 11:30:00,44.71,44.79,44.68,44.69,19874.0,34.6678,34.7299,34.6446,34.6523,19874.0
2020-06-10 11:35:00,44.69,44.74,44.6,44.74,29246.0,34.6523,34.6911,34.5825,34.6911,29246.0
2020-06-10 11:40:00,44.74,44.91,44.72,44.85,34249.0,34.6911,34.8229,34.6756,34.7764,34249.0
2020-06-10 11:45:00,44.89,44.97,44.82,44.97,36998.0,34.8074,34.8694,34.7531,34.8694,36998.0
2020-06-10 11:50:00,44.97,45.11,44.96,45.05,38477.0,34.8694,34.978,34.8617,34.9315,38477.0
2020-06-10 11:55:00,45.05,45.06,44.99,45.02,27507.0,34.9315,34.9392,34.885,34.9082,27507.0
2020-06-10 12:00:00,45.02,45.19,44.97,45.18,23255.0,34.9082,35.04,34.8694,35.0323,23255.0
2020-06-10 12:05:00,45.18,45.18,45.03,45.11,27257.0,35.0323,35.0323,34.916,34.978,27257.0
2020-06-10 12:10:00,45.12,45.12,44.95,44.96,38329.0,34.9858,34.9858,34.8539,34.8617,38329.0
2020-06-10 12:15:00,44.97,45.05,44.96,45.05,16472.0,34.8694,34.9315,34.8617,34.9315,16472.0
2020-06-10 12:20:00,45.03,45.08,45.0,45.02,17225.0,34.916,34.9547,34.8927,34.9082,17225.0
2020-06-10 12:25:00,45.02,45.03,44.92,44.92,28277.0,34.9082,34.916,34.8307,34.8307,28277.0
2020-06-10 12:30:00,44.93,44.95,44.87,44.95,10089.0,34.8384,34.8539,34.7919,34.8539,10089.0
2020-06-10 12:35:00,44.94,44.97,44.8,44.83,15313.0,34.8462,34.8694,34.7376,34.7609,15313.0
2020-06-10 12:40:00,44.81,44.89,44.78,44.84,11453.0,34.7454,34.8074,34.7221,34.7686,11453.0
2020-06-10 12:45:00,44.82,44.87,44.79,44.86,10963.0,34.7531,34.7919,34.7299,34.7842,10963.0
2020-06-10 12:50:00,44.85,44.91,44.82,44.86,15044.0,34.7764,34.8229,34.7531,34.7842,15044.0
2020-06-10 12:55:00,44.86,44.91,44.83,44.83,11493.0,34.7842,34.8229,34.7609,34.7609,11493.0
2020-06-10 13:00:00,44.83,44.83,44.77,44.8,26248.0,34.7609,34.7609,34.7144,34.7376,26248.0
2020-06-10 13:05:00,44.8,44.9,44.79,44.85,19855.0,34.7376,34.8152,34.7299,34.7764,19855.0
2020-06-10 13:10:00,44.85,44.9,44.83,44.87,21441.0,34.7764,34.8152,34.7609,34.7919,21441.0
2020-06-10 13:15:00,44.85,44.9,44.78,44.8,17533.0,34.7764,34.8152,34.7221,34.7376,17533.0
2020-06-10 13:20:00,44.78,44.81,44.77,44.78,16329.0,34.7221,34.7454,34.7144,34.7221,16329.0
2020-06-10 13:25:00,44.77,44.79,44.71,44.72,15087.0,34.7144,34.7299,34.6678,34.6756,15087.0
2020-06-10 13:30:00,44.73,44.75,44.67,44.69,14134.0,34.6834,34.6989,34.6368,34.6523,14134.0
2020-06-10 13:35:00,44.7,44.71,44.65,44.65,9722.0,34.6601,34.6678,34.6213,34.6213,9722.0
2020-06-10 13:40:00,44.66,44.72,44.62,44.7,28616.0,34.6291,34.6756,34.5981,34.6601,28616.0
2020-06-10 13:45:00,44.7,44.8,44.67,44.76,17416.0,34.6601,34.7376,34.6368,34.7066,17416.0
2020-06-10 13:50:00,44.76,44.82,44.67,44.76,40051.0,34.7066,34.7531,34.6368,34.7066,40051.0
2020-06-10 13:55:00,44.77,44.78,44.66,44.66,13327.0,34.7144,34.7221,34.6291,34.6291,13327.0
2020-06-10 14:00:00,44.66,45.04,44.6,44.96,24896.0,34.6291,34.9237,34.5825,34.8617,24896.0
2020-06-10 14:05:00,44.96,45.11,44.91,45.01,18674.0,34.8617,34.978,34.8229,34.9005,18674.0
2020-06-10 14:10:00,44.99,45.04,44.91,44.95,17177.0,34.885,34.9237,34.8229,34.8539,17177.0
2020-06-10 14:15:00,44.94,45.12,44.94,45.08,23551.0,34.8462,34.9858,34.8462,34.9547,23551.0
2020-06-10 14:20:00,45.07,45.08,44.87,44.91,28175.0,34.947,34.9547,34.7919,34.8229,28175.0
2020-06-10 14:25:00,44.93,45.02,44.93,44.96,19079.0,34.8384,34.9082,34.8384,34.8617,19079.0
2020-06-10 14:30:00,44.97,44.98,44.79,44.79,20925.0,34.8694,34.8772,34.7299,34.7299,20925.0
2020-06-10 14:35:00,44.79,44.83,44.65,44.65,25908.0,34.7299,34.7609,34.6213,34.6213,25908.0
2020-06-10 14:40:00,44.66,44.72,44.46,44.72,53131.0,34.6291,34.6756,34.474,34.6756,53131.0
2020-06-10 14:45:00,44.7,44.73,44.47,44.51,30200.0,34.6601,34.6834,34.4817,34.5128,30200.0
2020-06-10 14:50:00,44.52,44.55,44.34,44.39,56301.0,34.5205,34.5438,34.3809,34.4197,56301.0
2020-06-10 14:55:00,44.37,44.43,44.3,44.43,32005.0,34.4042,34.4507,34.3499,34.4507,32005.0
2020-06-10 15:00:00,44.38,44.39,44.23,44.27,51910.0,34.412,34.4197,34.2957,34.3267,51910.0
2020-06-10 15:05:00,44.27,44.5,44.27,44.45,61480.0,34.3267,34.505,34.3267,34.4662,61480.0
2020-06-10 15:10:00,44.44,44.54,44.4,44.5,32913.0,34.4585,34.536,34.4275,34.505,32913.0
2020-06-10 15:15:00,44.51,44.53,44.37,44.42,33174.0,34.5128,34.5283,34.4042,34.443,33174.0
2020-06-10 15:20:00,44.42,44.42,44.26,44.28,32439.0,34.443,34.443,34.3189,34.3344,32439.0
2020-06-10 15:25:00,44.29,44.59,44.25,44.56,42760.0,34.3422,34.5748,34.3112,34.5515,42760.0
2020-06-10 15:30:00,44.59,44.59,44.45,44.48,36223.0,34.5748,34.5748,34.4662,34.4895,36223.0
2020-06-10 15:35:00,44.48,44.5,44.38,44.47,42426.0,34.4895,34.505,34.412,34.4817,42426.0
2020-06-10 15:40:00,44.46,44.48,44.38,44.41,48713.0,34.474,34.4895,34.412,34.4352,48713.0
2020-06-10 15:45:00,44.41,44.43,44.22,44.33,63971.0,34.4352,34.4507,34.2879,34.3732,63971.0
2020-06-10 15:50:00,44.31,44.42,44.29,44.42,137793.0,34.3577,34.443,34.3422,34.443,137793.0
2020-06-10 15:55:00,44.41,44.43,44.26,44.28,228544.0,34.4352,34.4507,34.3189,34.3344,228544.0
2020-06-11 09:30:00,43.17,43.2,42.61,42.89,303940.0,33.4737,33.497,33.0395,33.2566,303940.0
2020-06-11 09:35:00,42.86,42.97,42.54,42.54,196990.0,33.2334,33.3187,32.9852,32.9852,196990.0
2020-06-11 09:40:00,42.58,42.82,42.43,42.67,157818.0,33.0163,33.2023,32.8999,33.086,157818.0
2020-06-11 09:45:00,42.66,42.92,42.63,42.74,75903.0,33.0783,33.2799,33.055,33.1403,75903.0
2020-06-11 09:50:00,42.74,42.94,42.7,42.84,72604.0,33.1403,33.2954,33.1093,33.2179,72604.0
2020-06-11 09:55:00,42.82,42.85,42.68,42.69,47481.0,33.2023,33.2256,33.0938,33.1015,47481.0
2020-06-11 10:00:00,42.7,42.73,42.18,42.22,84391.0,33.1093,33.1326,32.7061,32.7371,84391.0
2020-06-11 10:05:00,42.22,42.32,42.12,42.27,89398.0,32.7371,32.8147,32.6596,32.7759,89398.0
2020-06-11 10:10:00,42.24,42.52,42.2,42.45,87687.0,32.7526,32.9697,32.7216,32.9155,87687.0
2020-06-11 10:15:00,42.44,42.49,42.33,42.37,75520.0,32.9077,32.9465,32.8224,32.8534,75520.0
2020-06-11 10:20:00,42.38,42.43,42.26,42.3,60358.0,32.8612,32.8999,32.7681,32.7991,60358.0
2020-06-11 10:25:00,42.29,42.31,42.17,42.18,68555.0,32.7914,32.8069,32.6983,32.7061,68555.0
2020-06-11 10:30:00,42.19,42.39,42.17,42.29,48954.0,32.7139,32.8689,32.6983,32.7914,48954.0
2020-06-11 10:35:00,42.29,42.45,42.26,42.37,64087.0,32.7914,32.9155,32.7681,32.8534,64087.0
2020-06-11 10:40:00,42.37,42.5,42.32,42.38,32196.0,32.8534,32.9542,32.8147,32.8612,32196.0
2020-06-11 10:45:00,42.38,42.42,42.29,42.32,49929.0,32.8612,32.8922,32.7914,32.8147,49929.0
2020-06-11 10:50:00,42.3,42.34,42.27,42.29,49384.0,32.7991,32.8302,32.7759,32.7914,49384.0
2020-06-11 10:55:00,42.28,42.28,42.16,42.27,56667.0,32.7836,32.7836,32.6906,32.7759,56667.0
2020-06-11 11:00:00,42.26,42.26,42.1,42.24,52266.0,32.7681,32.7681,32.6441,32.7526,52266.0
2020-06-11 11:05:00,42.25,42.33,42.21,42.24,69760.0,32.7604,32.8224,32.7294,32.7526,69760.0
2020-06-11 11:10:00,42.23,42.38,42.23,42.29,52267.0,32.7449,32.8612,32.7449,32.7914,52267.0
2020-06-11 11:15:00,42.28,42.5,42.28,42.49,38846.0,32.7836,32.9542,32.7836,32.9465,38846.0
2020-06-11 11:20:00,42.48,42.57,42.42,42.5,56595.0,32.9387,33.0085,32.8922,32.9542,56595.0
2020-06-11 11:25:00,42.5,42.5,42.35,42.39,37555.0,32.9542,32.9542,32.8379,32.8689,37555.0
2020-06-11 11:30:00,42.39,42.45,42.31,42.33,38057.0,32.8689,32.9155,32.8069,32.8224,38057.0
2020-06-11 11:35:00,42.33,42.36,42.27,42.3,38672.0,32.8224,32.8457,32.7759,32.7991,38672.0
2020-06-11 11:40:00,42.29,42.32,42.2,42.24,99457.0,32.7914,32.8147,32.7216,32.7526,99457.0
2020-06-11 11:45:00,42.23,42.23,42.04,42.06,110035.0,32.7449,32.7449,32.5975,32.613,110035.0
2020-06-11 11:50:00,42.05,42.16,42.02,42.16,67392.0,32.6053,32.6906,32.582,32.6906,67392.0
2020-06-11 11:55:00,42.15,42.15,42.04,42.13,55032.0,32.6828,32.6828,32.5975,32.6673,55032.0
2020-06-11 12:00:00,42.12,42.19,42.05,42.05,54904.0,32.6596,32.7139,32.6053,32.6053,54904.0
2020-06-11 12:05:00,42.05,42.06,41.96,41.98,72808.0,32.6053,32.613,32.5355,32.551,72808.0
2020-06-11 12:10:00,42.0,42.02,41.86,41.86,39308.0,32.5665,32.582,32.458,32.458,39308.0
2020-06-11 12:15:00,41.86,41.86,41.73,41.8,41200.0,32.458,32.458,32.3572,32.4114,41200.0
2020-06-11 12:20:00,41.79,41.89,41.76,41.79,45818.0,32.4037,32.4812,32.3804,32.4037,45818.0
2020-06-11 12:25:00,41.78,41.83,41.73,41.79,36164.0,32.3959,32.4347,32.3572,32.4037,36164.0
2020-06-11 12:30:00,41.78,42.0,41.77,41.85,36363.0,32.3959,32.5665,32.3882,32.4502,36363.0
2020-06-11 12:35:00,41.85,41.95,41.84,41.85,27646.0,32.4502,32.5278,32.4425,32.4502,27646.0
2020-06-11 12:40:00,41.85,41.88,41.71,41.73,43548.0,32.4502,32.4735,32.3417,32.3572,43548.0
2020-06-11 12:45:00,41.73,41.79,41.66,41.67,42412.0,32.3572,32.4037,32.3029,32.3106,42412.0
2020-06-11 12:50:00,41.67,41.71,41.6,41.6,45242.0,32.3106,32.3417,32.2564,32.2564,45242.0
2020-06-11 12:55:00,41.6,41.76,41.59,41.74,45632.0,32.2564,32.3804,32.2486,32.3649,45632.0
2020-06-11 13:00:00,41.73,41.8,41.67,41.73,140089.0,32.3572,32.4114,32.3106,32.3572,140089.0
2020-06-11 13:05:00,41.73,41.74,41.61,41.69,53718.0,32.3572,32.3649,32.2641,32.3262,53718.0
2020-06-11 13:10:00,41.68,41.74,41.61,41.74,33962.0,32.3184,32.3649,32.2641,32.3649,33962.0
2020-06-11 13:15:00,41.73,41.77,41.63,41.65,25856.0,32.3572,32.3882,32.2796,32.2951,25856.0
2020-06-11 13:20:00,41.65,41.7,41.64,41.66,28596.0,32.2951,32.3339,32.2874,32.3029,28596.0
2020-06-11 13:25:00,41.66,41.68,41.52,41.53,43451.0,32.3029,32.3184,32.1943,32.2021,43451.0
2020-06-11 13:30:00,41.53,41.61,41.46,41.48,81888.0,32.2021,32.2641,32.1478,32.1633,81888.0
2020-06-11 13:35:00,41.48,41.49,41.32,41.32,87902.0,32.1633,32.1711,32.0393,32.0393,87902.0
2020-06-11 13:40:00,41.33,41.37,41.26,41.27,50615.0,32.047,32.078,31.9927,32.0005,50615.0
2020-06-11 13:45:00,41.28,41.36,41.24,41.34,55960.0,32.0082,32.0703,31.9772,32.0548,55960.0
2020-06-11 13:50:00,41.33,41.38,41.29,41.38,35277.0,32.047,32.0858,32.016,32.0858,35277.0
2020-06-11 13:55:00,41.36,41.46,41.3,41.39,26236.0,32.0703,32.1478,32.0238,32.0935,26236.0
2020-06-11 14:00:00,41.37,41.41,41.23,41.26,68948.0,32.078,32.109,31.9695,31.9927,68948.0
2020-06-11 14:05:00,41.26,41.39,41.24,41.25,42774.0,31.9927,32.0935,31.9772,31.985,42774.0
2020-06-11 14:10:00,41.24,41.32,41.19,41.28,59728.0,31.9772,32.0393,31.9385,32.0082,59728.0
2020-06-11 14:15:00,41.29,41.32,41.24,41.25,38573.0,32.016,32.0393,31.9772,31.985,38573.0
2020-06-11 14:20:00,41.24,41.43,41.22,41.38,59351.0,31.9772,32.1246,31.9617,32.0858,59351.0
2020-06-11 14:25:00,41.37,41.53,41.36,41.47,43969.0,32.078,32.2021,32.0703,32.1556,43969.0
2020-06-11 14:30:00,41.46,41.48,41.19,41.2,47129.0,32.1478,32.1633,31.9385,31.9462,47129.0
2020-06-11 14:35:00,41.2,41.24,41.07,41.08,40632.0,31.9462,31.9772,31.8454,31.8532,40632.0
2020-06-11 14:40:00,41.08,41.17,41.05,41.11,46018.0,31.8532,31.9229,31.8299,31.8764,46018.0
2020-06-11 14:45:00,41.12,41.22,41.1,41.1,34996.0,31.8842,31.9617,31.8687,31.8687,34996.0
2020-06-11 14:50:00,41.09,41.12,41.0,41.03,45606.0,31.8609,31.8842,31.7911,31.8144,45606.0
2020-06-11 14:55:00,41.01,41.09,40.95,41.04,115239.0,31.7989,31.8609,31.7524,31.8221,115239.0
2020-06-11 15:00:00,41.04,41.15,40.99,41.15,60902.0,31.8221,31.9074,31.7834,31.9074,60902.0
2020-06-11 15:05:00,41.15,41.2,41.09,41.12,45958.0,31.9074,31.9462,31.8609,31.8842,45958.0
2020-06-11 15:10:00,41.12,41.19,41.0,41.01,48311.0,31.8842,31.9385,31.7911,31.7989,48311.0
2020-06-11 15:15:00,41.0,41.09,40.92,41.07,75938.0,31.7911,31.8609,31.7291,31.8454,75938.0
2020-06-11 15:20:00,41.07,41.09,40.91,40.93,53132.0,31.8454,31.8609,31.7213,31.7369,53132.0
2020-06-11 15:25:00,40.93,40.96,40.83,40.86,63005.0,31.7369,31.7601,31.6593,31.6826,63005.0
2020-06-11 15:30:00,40.85,40.92,40.76,40.85,102887.0,31.6748,31.7291,31.605,31.6748,102887.0
2020-06-11 15:35:00,40.83,40.92,40.77,40.9,78493.0,31.6593,31.7291,31.6128,31.7136,78493.0
2020-06-11 15:40:00,40.9,41.19,40.88,41.17,100594.0,31.7136,31.9385,31.6981,31.9229,100594.0
2020-06-11 15:45:00,41.17,41.17,40.96,40.98,85509.0,31.9229,31.9229,31.7601,31.7756,85509.0
2020-06-11 15:50:00,40.98,40.98,40.84,40.89,201942.0,31.7756,31.7756,31.6671,31.7058,201942.0
2020-06-11 15:55:00,40.89,40.89,40.73,40.76,526879.0,31.7058,31.7058,31.5818,31.605,526879.0
2020-06-12 09:30:00,41.86,42.26,41.67,42.02,253025.0,32.458,32.7681,32.3106,32.582,253025.0
2020-06-12 09:35:00,42.02,42.4,41.99,42.34,105874.0,32.582,32.8767,32.5588,32.8302,105874.0
2020-06-12 09:40:00,42.34,42.6,42.34,42.42,78283.0,32.8302,33.0318,32.8302,32.8922,78283.0
2020-06-12 09:45:00,42.44,42.54,42.32,42.34,71147.0,32.9077,32.9852,32.8147,32.8302,71147.0
2020-06-12 09:50:00,42.37,42.45,42.21,42.23,55340.0,32.8534,32.9155,32.7294,32.7449,55340.0
2020-06-12 09:55:00,42.24,42.42,42.24,42.37,39981.0,32.7526,32.8922,32.7526,32.8534,39981.0
2020-06-12 10:00:00,42.36,42.58,42.3,42.55,68534.0,32.8457,33.0163,32.7991,32.993,68534.0
2020-06-12 10:05:00,42.53,42.6,42.43,42.47,45383.0,32.9775,33.0318,32.8999,32.931,45383.0
2020-06-12 10:10:00,42.44,42.48,42.24,42.24,32094.0,32.9077,32.9387,32.7526,32.7526,32094.0
2020-06-12 10:15:00,42.24,42.36,42.16,42.26,42665.0,32.7526,32.8457,32.6906,32.7681,42665.0
2020-06-12 10:20:00,42.25,42.28,42.19,42.22,53880.0,32.7604,32.7836,32.7139,32.7371,53880.0
2020-06-12 10:25:00,42.2,42.2,41.94,41.95,37344.0,32.7216,32.7216,32.52,32.5278,37344.0
2020-06-12 10:30:00,41.95,41.96,41.71,41.77,53168.0,32.5278,32.5355,32.3417,32.3882,53168.0
2020-06-12 10:35:00,41.76,41.76,41.46,41.47,62021.0,32.3804,32.3804,32.1478,32.1556,62021.0
2020-06-12 10:40:00,41.48,41.69,41.48,41.55,37354.0,32.1633,32.3262,32.1633,32.2176,37354.0
2020-06-12 10:45:00,41.53,41.73,41.49,41.62,32619.0,32.2021,32.3572,32.1711,32.2719,32619.0
2020-06-12 10:50:00,41.6,41.61,41.43,41.47,22617.0,32.2564,32.2641,32.1246,32.1556,22617.0
2020-06-12 10:55:00,41.48,41.49,41.28,41.35,37022.0,32.1633,32.1711,32.0082,32.0625,37022.0
2020-06-12 11:00:00,41.36,41.45,41.03,41.03,43776.0,32.0703,32.1401,31.8144,31.8144,43776.0
2020-06-12 11:05:00,41.05,41.44,41.05,41.39,36271.0,31.8299,32.1323,31.8299,32.0935,36271.0
2020-06-12 11:10:00,41.4,41.44,41.22,41.23,34338.0,32.1013,32.1323,31.9617,31.9695,34338.0
2020-06-12 11:15:00,41.26,41.33,41.06,41.1,36372.0,31.9927,32.047,31.8377,31.8687,36372.0
2020-06-12 11:20:00,41.09,41.26,41.01,41.05,39824.0,31.8609,31.9927,31.7989,31.8299,39824.0
2020-06-12 11:25:00,41.08,41.41,41.07,41.33,47088.0,31.8532,32.109,31.8454,32.047,47088.0
2020-06-12 11:30:00,41.34,41.58,41.32,41.55,29427.0,32.0548,32.2409,32.0393,32.2176,29427.0
2020-06-12 11:35:00,41.6,41.82,41.55,41.75,31228.0,32.2564,32.427,32.2176,32.3727,31228.0
2020-06-12 11:40:00,41.75,41.84,41.63,41.67,36271.0,32.3727,32.4425,32.2796,32.3106,36271.0
2020-06-12 11:45:00,41.68,41.84,41.67,41.76,23067.0,32.3184,32.4425,32.3106,32.3804,23067.0
2020-06-12 11:50:00,41.77,41.8,41.67,41.74,21706.0,32.3882,32.4114,32.3106,32.3649,21706.0
2020-06-12 11:55:00,41.75,41.96,41.75,41.94,25281.0,32.3727,32.5355,32.3727,32.52,25281.0
2020-06-12 12:00:00,41.98,42.03,41.88,41.97,34360.0,32.551,32.5898,32.4735,32.5433,34360.0
2020-06-12 12:05:00,41.97,42.11,41.95,42.01,31665.0,32.5433,32.6518,32.5278,32.5743,31665.0
2020-06-12 12:10:00,42.02,42.07,41.89,42.01,25062.0,32.582,32.6208,32.4812,32.5743,25062.0
2020-06-12 12:15:00,42.04,42.06,41.95,41.95,48016.0,32.5975,32.613,32.5278,32.5278,48016.0
2020-06-12 12:20:00,41.97,41.97,41.81,41.81,28862.0,32.5433,32.5433,32.4192,32.4192,28862.0
2020-06-12 12:25:00,41.81,41.94,41.76,41.88,26748.0,32.4192,32.52,32.3804,32.4735,26748.0
2020-06-12 12:30:00,41.87,41.87,41.72,41.76,54641.0,32.4657,32.4657,32.3494,32.3804,54641.0
2020-06-12 12:35:00,41.79,41.83,41.73,41.82,19150.0,32.4037,32.4347,32.3572,32.427,19150.0
2020-06-12 12:40:00,41.82,41.94,41.82,41.87,20123.0,32.427,32.52,32.427,32.4657,20123.0
2020-06-12 12:45:00,41.86,41.86,41.74,41.77,44943.0,32.458,32.458,32.3649,32.3882,44943.0
2020-06-12 12:50:00,41.79,41.94,41.76,41.84,24726.0,32.4037,32.52,32.3804,32.4425,24726.0
2020-06-12 12:55:00,41.86,41.86,41.74,41.75,14961.0,32.458,32.458,32.3649,32.3727,14961.0
2020-06-12 13:00:00,41.75,41.79,41.46,41.46,32749.0,32.3727,32.4037,32.1478,32.1478,32749.0
2020-06-12 13:05:00,41.47,41.53,41.44,41.49,16223.0,32.1556,32.2021,32.1323,32.1711,16223.0
2020-06-12 13:10:00,41.47,41.51,41.4,41.45,15217.0,32.1556,32.1866,32.1013,32.1401,15217.0
2020-06-12 13:15:00,41.47,41.49,41.31,41.39,22129.0,32.1556,32.1711,32.0315,32.0935,22129.0
2020-06-12 13:20:00,41.39,41.5,41.26,41.3,31872.0,32.0935,32.1788,31.9927,32.0238,31872.0
2020-06-12 13:25:00,41.31,41.44,41.31,41.35,25253.0,32.0315,32.1323,32.0315,32.0625,25253.0
2020-06-12 13:30:00,41.35,41.41,41.16,41.18,26620.0,32.0625,32.109,31.9152,31.9307,26620.0
2020-06-12 13:35:00,41.18,41.23,41.02,41.07,33112.0,31.9307,31.9695,31.8066,31.8454,33112.0
2020-06-12 13:40:00,41.05,41.19,41.0,41.03,30857.0,31.8299,31.9385,31.7911,31.8144,30857.0
2020-06-12 13:45:00,41.03,41.03,40.82,40.85,49168.0,31.8144,31.8144,31.6516,31.6748,49168.0
2020-06-12 13:50:00,40.87,40.94,40.77,40.9,29288.0,31.6903,31.7446,31.6128,31.7136,29288.0
2020-06-12 13:55:00,40.89,40.97,40.73,40.76,42349.0,31.7058,31.7679,31.5818,31.605,42349.0
2020-06-12 14:00:00,40.77,41.0,40.72,40.91,40707.0,31.6128,31.7911,31.574,31.7213,40707.0
2020-06-12 14:05:00,40.9,40.92,40.77,40.86,35612.0,31.7136,31.7291,31.6128,31.6826,35612.0
2020-06-12 14:10:00,40.84,41.14,40.84,40.95,43540.0,31.6671,31.8997,31.6671,31.7524,43540.0
2020-06-12 14:15:00,40.95,41.06,40.89,40.91,24124.0,31.7524,31.8377,31.7058,31.7213,24124.0
2020-06-12 14:20:00,40.91,41.01,40.84,40.94,24900.0,31.7213,31.7989,31.6671,31.7446,24900.0
2020-06-12 14:25:00,40.95,41.09,40.94,41.04,30197.0,31.7524,31.8609,31.7446,31.8221,30197.0
2020-06-12 14:30:00,41.04,41.29,41.03,41.16,55028.0,31.8221,32.016,31.8144,31.9152,55028.0
2020-06-12 14:35:00,41.17,41.18,41.0,41.01,20941.0,31.9229,31.9307,31.7911,31.7989,20941.0
2020-06-12 14:40:00,41.01,41.07,40.89,40.93,33986.0,31.7989,31.8454,31.7058,31.7369,33986.0
2020-06-12 14:45:00,40.92,41.13,40.92,41.01,27594.0,31.7291,31.8919,31.7291,31.7989,27594.0
2020-06-12 14:50:00,41.02,41.18,41.02,41.18,37423.0,31.8066,31.9307,31.8066,31.9307,37423.0
2020-06-12 14:55:00,41.18,41.18,41.0,41.16,25807.0,31.9307,31.9307,31.7911,31.9152,25807.0
2020-06-12 15:00:00,41.2,41.33,41.19,41.27,29292.0,31.9462,32.047,31.9385,32.0005,29292.0
2020-06-12 15:05:00,41.27,41.48,41.26,41.38,33217.0,32.0005,32.1633,31.9927,32.0858,33217.0
2020-06-12 15:10:00,41.38,41.52,41.37,41.51,30007.0,32.0858,32.1943,32.078,32.1866,30007.0
2020-06-12 15:15:00,41.52,41.52,41.26,41.36,36405.0,32.1943,32.1943,31.9927,32.0703,36405.0
2020-06-12 15:20:00,41.35,41.36,41.13,41.15,39737.0,32.0625,32.0703,31.8919,31.9074,39737.0
2020-06-12 15:25:00,41.15,41.23,41.07,41.14,28553.0,31.9074,31.9695,31.8454,31.8997,28553.0
2020-06-12 15:30:00,41.14,41.21,41.05,41.16,39335.0,31.8997,31.954,31.8299,31.9152,39335.0
2020-06-12 15:35:00,41.17,41.28,41.14,41.24,41507.0,31.9229,32.0082,31.8997,31.9772,41507.0
2020-06-12 15:40:00,41.25,41.33,41.22,41.28,42424.0,31.985,32.047,31.9617,32.0082,42424.0
2020-06-12 15:45:00,41.28,41.48,41.28,41.47,55541.0,32.0082,32.1633,32.0082,32.1556,55541.0
2020-06-12 15:50:00,41.49,41.52,41.3,41.4,143420.0,32.1711,32.1943,32.0238,32.1013,143420.0
2020-06-12 15:55:00,41.38,41.53,41.38,41.39,269971.0,32.0858,32.2021,32.0858,32.0935,269971.0
2020-06-15 09:30:00,40.41,40.48,39.87,39.95,317546.0,31.3337,31.3879,30.9149,30.977,317546.0
2020-06-15 09:35:00,39.93,40.26,39.83,40.0,149028.0,30.9615,31.2173,30.8839,31.0157,149028.0
2020-06-15 09:40:00,40.0,40.2,39.97,40.15,94196.0,31.0157,31.1708,30.9925,31.132,94196.0
2020-06-15 09:45:00,40.12,40.16,39.98,40.07,81608.0,31.1088,31.1398,31.0002,31.07,81608.0
2020-06-15 09:50:00,40.06,40.39,40.05,40.34,86433.0,31.0623,31.3181,31.0545,31.2794,86433.0
2020-06-15 09:55:00,40.3,40.4,40.12,40.16,48784.0,31.2484,31.3259,31.1088,31.1398,48784.0
2020-06-15 10:00:00,40.18,40.28,40.07,40.25,44709.0,31.1553,31.2328,31.07,31.2096,44709.0
2020-06-15 10:05:00,40.26,40.37,40.24,40.24,30568.0,31.2173,31.3026,31.2018,31.2018,30568.0
2020-06-15 10:10:00,40.25,40.4,40.23,40.36,35034.0,31.2096,31.3259,31.1941,31.2949,35034.0
2020-06-15 10:15:00,40.35,40.49,40.26,40.48,37172.0,31.2871,31.3957,31.2173,31.3879,37172.0
2020-06-15 10:20:00,40.48,40.49,40.3,40.3,39613.0,31.3879,31.3957,31.2484,31.2484,39613.0
2020-06-15 10:25:00,40.31,40.39,40.31,40.31,29912.0,31.2561,31.3181,31.2561,31.2561,29912.0
2020-06-15 10:30:00,40.3,40.32,40.12,40.28,30658.0,31.2484,31.2639,31.1088,31.2328,30658.0
2020-06-15 10:35:00,40.27,40.32,40.13,40.15,28606.0,31.2251,31.2639,31.1165,31.132,28606.0
2020-06-15 10:40:00,40.15,40.33,40.08,40.33,22897.0,31.132,31.2716,31.0778,31.2716,22897.0
2020-06-15 10:45:00,40.33,40.52,40.3,40.52,29082.0,31.2716,31.4189,31.2484,31.4189,29082.0
2020-06-15 10:50:00,40.51,40.66,40.46,40.62,31706.0,31.4112,31.5275,31.3724,31.4965,31706.0
2020-06-15 10:55:00,40.61,40.64,40.52,40.55,32963.0,31.4887,31.512,31.4189,31.4422,32963.0
2020-06-15 11:00:00,40.56,40.77,40.52,40.74,34213.0,31.45,31.6128,31.4189,31.5895,34213.0
2020-06-15 11:05:00,40.73,40.9,40.7,40.87,43201.0,31.5818,31.7136,31.5585,31.6903,43201.0
2020-06-15 11:10:00,40.87,40.91,40.75,40.84,31335.0,31.6903,31.7213,31.5973,31.6671,31335.0
2020-06-15 11:15:00,40.81,40.83,40.67,40.75,45972.0,31.6438,31.6593,31.5353,31.5973,45972.0
2020-06-15 11:20:00,40.75,40.82,40.59,40.73,29626.0,31.5973,31.6516,31.4732,31.5818,29626.0
2020-06-15 11:25:00,40.74,40.76,40.56,40.59,26043.0,31.5895,31.605,31.45,31.4732,26043.0
2020-06-15 11:30:00,40.6,40.64,40.52,40.55,30036.0,31.481,31.512,31.4189,31.4422,30036.0
2020-06-15 11:35:00,40.58,40.7,40.56,40.58,30708.0,31.4655,31.5585,31.45,31.4655,30708.0
2020-06-15 11:40:00,40.59,40.65,40.56,40.57,56602.0,31.4732,31.5197,31.45,31.4577,56602.0
2020-06-15 11:45:00,40.57,40.6,40.46,40.56,32194.0,31.4577,31.481,31.3724,31.45,32194.0
2020-06-15 11:50:00,40.55,40.71,40.55,40.64,31339.0,31.4422,31.5663,31.4422,31.512,31339.0
2020-06-15 11:55:00,40.65,40.84,40.65,40.75,25404.0,31.5197,31.6671,31.5197,31.5973,25404.0
2020-06-15 12:00:00,40.74,41.05,40.72,41.0,56675.0,31.5895,31.8299,31.574,31.7911,56675.0
2020-06-15 12:05:00,41.0,41.08,41.0,41.08,39677.0,31.7911,31.8532,31.7911,31.8532,39677.0
2020-06-15 12:10:00,41.07,41.13,41.05,41.12,33158.0,31.8454,31.8919,31.8299,31.8842,33158.0
2020-06-15 12:15:00,41.12,41.28,41.1,41.26,26745.0,31.8842,32.0082,31.8687,31.9927,26745.0
2020-06-15 12:20:00,41.24,41.32,41.23,41.32,25659.0,31.9772,32.0393,31.9695,32.0393,25659.0
2020-06-15 12:25:00,41.33,41.35,41.25,41.25,34697.0,32.047,32.0625,31.985,31.985,34697.0
2020-06-15 12:30:00,41.27,41.29,41.23,41.26,38999.0,32.0005,32.016,31.9695,31.9927,38999.0
2020-06-15 12:35:00,41.27,41.37,41.26,41.37,27970.0,32.0005,32.078,31.9927,32.078,27970.0
2020-06-15 12:40:00,41.36,41.39,41.28,41.31,20762.0,32.0703,32.0935,32.0082,32.0315,20762.0
2020-06-15 12:45:00,41.32,41.42,41.27,41.41,23552.0,32.0393,32.1168,32.0005,32.109,23552.0
2020-06-15 12:50:00,41.4,41.42,41.28,41.35,23569.0,32.1013,32.1168,32.0082,32.0625,23569.0
2020-06-15 12:55:00,41.35,41.37,41.27,41.32,26541.0,32.0625,32.078,32.0005,32.0393,26541.0
2020-06-15 13:00:00,41.33,41.42,41.26,41.41,29136.0,32.047,32.1168,31.9927,32.109,29136.0
2020-06-15 13:05:00,41.43,41.59,41.41,41.59,33058.0,32.1246,32.2486,32.109,32.2486,33058.0
2020-06-15 13:10:00,41.59,41.62,41.45,41.49,30809.0,32.2486,32.2719,32.1401,32.1711,30809.0
2020-06-15 13:15:00,41.49,41.56,41.46,41.49,51546.0,32.1711,32.2254,32.1478,32.1711,51546.0
2020-06-15 13:20:00,41.49,41.53,41.37,41.37,23248.0,32.1711,32.2021,32.078,32.078,23248.0
2020-06-15 13:25:00,41.38,41.43,41.37,41.41,16551.0,32.0858,32.1246,32.078,32.109,16551.0
2020-06-15 13:30:00,41.41,41.41,41.33,41.35,28335.0,32.109,32.109,32.047,32.0625,28335.0
2020-06-15 13:35:00,41.36,41.44,41.33,41.39,40839.0,32.0703,32.1323,32.047,32.0935,40839.0
2020-06-15 13:40:00,41.38,41.4,41.26,41.29,25987.0,32.0858,32.1013,31.9927,32.016,25987.0
2020-06-15 13:45:00,41.29,41.29,41.15,41.16,38147.0,32.016,32.016,31.9074,31.9152,38147.0
2020-06-15 13:50:00,41.16,41.35,41.16,41.26,39974.0,31.9152,32.0625,31.9152,31.9927,39974.0
2020-06-15 13:55:00,41.26,41.29,41.17,41.21,26365.0,31.9927,32.016,31.9229,31.954,26365.0
2020-06-15 14:00:00,41.22,41.78,41.22,41.72,91700.0,31.9617,32.3959,31.9617,32.3494,91700.0
2020-06-15 14:05:00,41.73,41.96,41.69,41.86,137066.0,32.3572,32.5355,32.3262,32.458,137066.0
2020-06-15 14:10:00,41.87,41.87,41.7,41.82,78753.0,32.4657,32.4657,32.3339,32.427,78753.0
2020-06-15 14:15:00,41.84,41.98,41.83,41.94,59376.0,32.4425,32.551,32.4347,32.52,59376.0
2020-06-15 14:20:00,41.92,41.95,41.81,41.92,26316.0,32.5045,32.5278,32.4192,32.5045,26316.0
2020-06-15 14:25:00,41.92,41.93,41.81,41.85,20643.0,32.5045,32.5122,32.4192,32.4502,20643.0
2020-06-15 14:30:00,41.87,41.93,41.68,41.69,38614.0,32.4657,32.5122,32.3184,32.3262,38614.0
2020-06-15 14:35:00,41.69,41.76,41.69,41.71,27071.0,32.3262,32.3804,32.3262,32.3417,27071.0
2020-06-15 14:40:00,41.71,41.76,41.56,41.6,37514.0,32.3417,32.3804,32.2254,32.2564,37514.0
2020-06-15 14:45:00,41.6,41.69,41.58,41.67,42318.0,32.2564,32.3262,32.2409,32.3106,42318.0
2020-06-15 14:50:00,41.67,41.7,41.54,41.61,44663.0,32.3106,32.3339,32.2098,32.2641,44663.0
2020-06-15 14:55:00,41.61,41.65,41.53,41.55,23512.0,32.2641,32.2951,32.2021,32.2176,23512.0
2020-06-15 15:00:00,41.55,41.76,41.55,41.7,27974.0,32.2176,32.3804,32.2176,32.3339,27974.0
2020-06-15 15:05:00,41.7,41.7,41.58,41.63,20055.0,32.3339,32.3339,32.2409,32.2796,20055.0
2020-06-15 15:10:00,41.66,41.72,41.64,41.68,23408.0,32.3029,32.3494,32.2874,32.3184,23408.0
2020-06-15 15:15:00,41.66,41.7,41.56,41.57,44226.0,32.3029,32.3339,32.2254,32.2331,44226.0
2020-06-15 15:20:00,41.58,41.59,41.43,41.51,34744.0,32.2409,32.2486,32.1246,32.1866,34744.0
2020-06-15 15:25:00,41.51,41.56,41.43,41.45,48632.0,32.1866,32.2254,32.1246,32.1401,48632.0
2020-06-15 15:30:00,41.45,41.49,41.19,41.24,65500.0,32.1401,32.1711,31.9385,31.9772,65500.0
2020-06-15 15:35:00,41.24,41.28,41.11,41.2,56165.0,31.9772,32.0082,31.8764,31.9462,56165.0
2020-06-15 15:40:00,41.17,41.28,41.12,41.26,54808.0,31.9229,32.0082,31.8842,31.9927,54808.0
2020-06-15 15:45:00,41.25,41.31,41.17,41.25,88506.0,31.985,32.0315,31.9229,31.985,88506.0
2020-06-15 15:50:00,41.26,41.4,41.23,41.36,114985.0,31.9927,32.1013,31.9695,32.0703,114985.0
2020-06-15 15:55:00,41.36,41.52,41.34,41.48,204424.0,32.0703,32.1943,32.0548,32.1633,204424.0
2020-06-16 09:30:00,42.42,42.95,42.36,42.36,243247.0,32.8922,33.3031,32.8457,32.8457,243247.0
2020-06-16 09:35:00,42.31,42.5,42.29,42.4,65615.0,32.8069,32.9542,32.7914,32.8767,65615.0
2020-06-16 09:40:00,42.42,42.48,42.09,42.18,67025.0,32.8922,32.9387,32.6363,32.7061,67025.0
2020-06-16 09:45:00,42.18,42.29,42.06,42.08,77396.0,32.7061,32.7914,32.613,32.6286,77396.0
2020-06-16 09:50:00,42.09,42.25,42.08,42.14,47393.0,32.6363,32.7604,32.6286,32.6751,47393.0
2020-06-16 09:55:00,42.12,42.34,42.12,42.3,42657.0,32.6596,32.8302,32.6596,32.7991,42657.0
2020-06-16 10:00:00,42.3,42.44,42.23,42.38,67340.0,32.7991,32.9077,32.7449,32.8612,67340.0
2020-06-16 10:05:00,42.39,42.49,42.27,42.27,41508.0,32.8689,32.9465,32.7759,32.7759,41508.0
2020-06-16 10:10:00,42.26,42.47,42.24,42.45,39112.0,32.7681,32.931,32.7526,32.9155,39112.0
2020-06-16 10:15:00,42.45,42.64,42.44,42.6,55684.0,32.9155,33.0628,32.9077,33.0318,55684.0
2020-06-16 10:20:00,42.58,42.58,42.38,42.39,38309.0,33.0163,33.0163,32.8612,32.8689,38309.0
2020-06-16 10:25:00,42.4,42.56,42.37,42.39,38331.0,32.8767,33.0007,32.8534,32.8689,38331.0
2020-06-16 10:30:00,42.4,42.48,42.24,42.24,56905.0,32.8767,32.9387,32.7526,32.7526,56905.0
2020-06-16 10:35:00,42.22,42.26,42.02,42.08,68928.0,32.7371,32.7681,32.582,32.6286,68928.0
2020-06-16 10:40:00,42.11,42.11,41.86,42.0,56064.0,32.6518,32.6518,32.458,32.5665,56064.0
2020-06-16 10:45:00,42.0,42.03,41.86,42.0,40914.0,32.5665,32.5898,32.458,32.5665,40914.0
2020-06-16 10:50:00,42.0,42.0,41.65,41.73,46416.0,32.5665,32.5665,32.2951,32.3572,46416.0
2020-06-16 10:55:00,41.73,41.73,41.31,41.44,66350.0,32.3572,32.3572,32.0315,32.1323,66350.0
2020-06-16 11:00:00,41.39,41.45,41.14,41.45,69738.0,32.0935,32.1401,31.8997,32.1401,69738.0
2020-06-16 11:05:00,41.43,41.54,41.38,41.5,38822.0,32.1246,32.2098,32.0858,32.1788,38822.0
2020-06-16 11:10:00,41.5,41.5,41.33,41.45,43324.0,32.1788,32.1788,32.047,32.1401,43324.0
2020-06-16 11:15:00,41.45,41.78,41.43,41.69,50106.0,32.1401,32.3959,32.1246,32.3262,50106.0
2020-06-16 11:20:00,41.69,41.76,41.59,41.68,46329.0,32.3262,32.3804,32.2486,32.3184,46329.0
2020-06-16 11:25:00,41.67,41.83,41.64,41.81,30954.0,32.3106,32.4347,32.2874,32.4192,30954.0
2020-06-16 11:30:00,41.8,41.87,41.66,41.72,41193.0,32.4114,32.4657,32.3029,32.3494,41193.0
2020-06-16 11:35:00,41.74,41.8,41.6,41.66,33012.0,32.3649,32.4114,32.2564,32.3029,33012.0
2020-06-16 11:40:00,41.64,41.71,41.6,41.63,20845.0,32.2874,32.3417,32.2564,32.2796,20845.0
2020-06-16 11:45:00,41.63,41.83,41.61,41.8,38476.0,32.2796,32.4347,32.2641,32.4114,38476.0
2020-06-16 11:50:00,41.8,41.83,41.67,41.7,28335.0,32.4114,32.4347,32.3106,32.3339,28335.0
2020-06-16 11:55:00,41.71,41.74,41.51,41.52,30713.0,32.3417,32.3649,32.1866,32.1943,30713.0
2020-06-16 12:00:00,41.54,41.58,41.42,41.53,33092.0,32.2098,32.2409,32.1168,32.2021,33092.0
2020-06-16 12:05:00,41.56,41.62,41.47,41.58,25713.0,32.2254,32.2719,32.1556,32.2409,25713.0
2020-06-16 12:10:00,41.6,41.62,41.49,41.61,18017.0,32.2564,32.2719,32.1711,32.2641,18017.0
2020-06-16 12:15:00,41.62,41.66,41.52,41.57,20830.0,32.2719,32.3029,32.1943,32.2331,20830.0
2020-06-16 12:20:00,41.58,41.66,41.56,41.65,33359.0,32.2409,32.3029,32.2254,32.2951,33359.0
2020-06-16 12:25:00,41.63,41.85,41.61,41.84,68211.0,32.2796,32.4502,32.2641,32.4425,68211.0
2020-06-16 12:30:00,41.84,42.06,41.82,42.06,62872.0,32.4425,32.613,32.427,32.613,62872.0
2020-06-16 12:35:00,42.06,42.28,42.06,42.26,76918.0,32.613,32.7836,32.613,32.7681,76918.0
2020-06-16 12:40:00,42.25,42.38,42.22,42.33,59676.0,32.7604,32.8612,32.7371,32.8224,59676.0
2020-06-16 12:45:00,42.34,42.36,42.19,42.19,24615.0,32.8302,32.8457,32.7139,32.7139,24615.0
2020-06-16 12:50:00,42.2,42.25,42.09,42.09,25854.0,32.7216,32.7604,32.6363,32.6363,25854.0
2020-06-16 12:55:00,42.09,42.17,42.01,42.14,27984.0,32.6363,32.6983,32.5743,32.6751,27984.0
2020-06-16 13:00:00,42.19,42.28,42.16,42.19,25304.0,32.7139,32.7836,32.6906,32.7139,25304.0
2020-06-16 13:05:00,42.19,42.27,42.15,42.25,25154.0,32.7139,32.7759,32.6828,32.7604,25154.0
2020-06-16 13:10:00,42.26,42.3,42.22,42.27,20329.0,32.7681,32.7991,32.7371,32.7759,20329.0
2020-06-16 13:15:00,42.28,42.4,42.24,42.37,25695.0,32.7836,32.8767,32.7526,32.8534,25695.0
2020-06-16 13:20:00,42.35,42.36,42.25,42.34,23989.0,32.8379,32.8457,32.7604,32.8302,23989.0
2020-06-16 13:25:00,42.33,42.38,42.28,42.34,22126.0,32.8224,32.8612,32.7836,32.8302,22126.0
2020-06-16 13:30:00,42.34,42.38,42.24,42.27,25954.0,32.8302,32.8612,32.7526,32.7759,25954.0
2020-06-16 13:35:00,42.25,42.26,42.17,42.17,12743.0,32.7604,32.7681,32.6983,32.6983,12743.0
2020-06-16 13:40:00,42.17,42.3,42.17,42.25,25789.0,32.6983,32.7991,32.6983,32.7604,25789.0
2020-06-16 13:45:00,42.26,42.31,42.24,42.29,22089.0,32.7681,32.8069,32.7526,32.7914,22089.0
2020-06-16 13:50:00,42.29,42.36,42.15,42.21,31822.0,32.7914,32.8457,32.6828,32.7294,31822.0
2020-06-16 13:55:00,42.22,42.29,42.17,42.27,25976.0,32.7371,32.7914,32.6983,32.7759,25976.0
2020-06-16 14:00:00,42.27,42.38,42.24,42.35,38234.0,32.7759,32.8612,32.7526,32.8379,38234.0
2020-06-16 14:05:00,42.34,42.38,42.27,42.3,18464.0,32.8302,32.8612,32.7759,32.7991,18464.0
2020-06-16 14:10:00,42.31,42.42,42.28,42.38,34184.0,32.8069,32.8922,32.7836,32.8612,34184.0
2020-06-16 14:15:00,42.39,42.48,42.35,42.41,49718.0,32.8689,32.9387,32.8379,32.8844,49718.0
2020-06-16 14:20:00,42.41,42.44,42.06,42.22,97748.0,32.8844,32.9077,32.613,32.7371,97748.0
2020-06-16 14:25:00,42.22,42.33,42.18,42.29,36073.0,32.7371,32.8224,32.7061,32.7914,36073.0
2020-06-16 14:30:00,42.31,42.46,42.27,42.28,53821.0,32.8069,32.9232,32.7759,32.7836,53821.0
2020-06-16 14:35:00,42.27,42.34,42.23,42.31,24668.0,32.7759,32.8302,32.7449,32.8069,24668.0
2020-06-16 14:40:00,42.3,42.31,42.2,42.21,22156.0,32.7991,32.8069,32.7216,32.7294,22156.0
2020-06-16 14:45:00,42.22,42.3,42.18,42.3,48689.0,32.7371,32.7991,32.7061,32.7991,48689.0
2020-06-16 14:50:00,42.28,42.34,42.2,42.24,39292.0,32.7836,32.8302,32.7216,32.7526,39292.0
2020-06-16 14:55:00,42.25,42.28,42.18,42.2,21876.0,32.7604,32.7836,32.7061,32.7216,21876.0
2020-06-16 15:00:00,42.2,42.25,42.12,42.17,27968.0,32.7216,32.7604,32.6596,32.6983,27968.0
2020-06-16 15:05:00,42.18,42.19,41.95,41.98,33545.0,32.7061,32.7139,32.5278,32.551,33545.0
2020-06-16 15:10:00,41.97,42.04,41.95,41.98,23982.0,32.5433,32.5975,32.5278,32.551,23982.0
2020-06-16 15:15:00,41.98,41.98,41.82,41.86,34448.0,32.551,32.551,32.427,32.458,34448.0
2020-06-16 15:20:00,41.88,42.05,41.88,42.03,46649.0,32.4735,32.6053,32.4735,32.5898,46649.0
2020-06-16 15:25:00,42.03,42.14,42.03,42.12,53862.0,32.5898,32.6751,32.5898,32.6596,53862.0
2020-06-16 15:30:00,42.12,42.28,42.07,42.23,71522.0,32.6596,32.7836,32.6208,32.7449,71522.0
2020-06-16 15:35:00,42.22,42.22,42.0,42.06,48267.0,32.7371,32.7371,32.5665,32.613,48267.0
2020-06-16 15:40:00,42.05,42.08,41.94,41.99,59547.0,32.6053,32.6286,32.52,32.5588,59547.0
2020-06-16 15:45:00,41.99,42.04,41.9,41.97,76485.0,32.5588,32.5975,32.489,32.5433,76485.0
2020-06-16 15:50:00,41.97,42.08,41.87,41.95,181633.0,32.5433,32.6286,32.4657,32.5278,181633.0
2020-06-16 15:55:00,41.95,42.16,41.92,42.14,284983.0,32.5278,32.6906,32.5045,32.6751,284983.0
2020-06-17 09:30:00,42.3,42.56,41.82,42.44,202340.0,32.7991,33.0007,32.427,32.9077,202340.0
2020-06-17 09:35:00,42.46,42.63,42.46,42.48,73468.0,32.9232,33.055,32.9232,32.9387,73468.0
2020-06-17 09:40:00,42.49,42.76,42.34,42.54,92149.0,32.9465,33.1558,32.8302,32.9852,92149.0
2020-06-17 09:45:00,42.52,42.63,42.44,42.6,48486.0,32.9697,33.055,32.9077,33.0318,48486.0
2020-06-17 09:50:00,42.6,42.77,42.49,42.55,31859.0,33.0318,33.1636,32.9465,32.993,31859.0
2020-06-17 09:55:00,42.55,42.56,42.37,42.43,71256.0,32.993,33.0007,32.8534,32.8999,71256.0
2020-06-17 10:00:00,42.44,42.54,42.41,42.43,47309.0,32.9077,32.9852,32.8844,32.8999,47309.0
2020-06-17 10:05:00,42.43,42.57,42.4,42.5,36002.0,32.8999,33.0085,32.8767,32.9542,36002.0
2020-06-17 10:10:00,42.48,42.5,42.33,42.38,57075.0,32.9387,32.9542,32.8224,32.8612,57075.0
2020-06-17 10:15:00,42.39,42.52,42.19,42.22,55044.0,32.8689,32.9697,32.7139,32.7371,55044.0
2020-06-17 10:20:00,42.24,42.31,42.14,42.15,34188.0,32.7526,32.8069,32.6751,32.6828,34188.0
2020-06-17 10:25:00,42.15,42.26,42.08,42.15,41208.0,32.6828,32.7681,32.6286,32.6828,41208.0
2020-06-17 10:30:00,42.15,42.35,42.07,42.32,26513.0,32.6828,32.8379,32.6208,32.8147,26513.0
2020-06-17 10:35:00,42.32,42.34,42.24,42.3,26521.0,32.8147,32.8302,32.7526,32.7991,26521.0
2020-06-17 10:40:00,42.32,42.37,42.2,42.37,34539.0,32.8147,32.8534,32.7216,32.8534,34539.0
2020-06-17 10:45:00,42.36,42.37,42.29,42.37,17292.0,32.8457,32.8534,32.7914,32.8534,17292.0
2020-06-17 10:50:00,42.38,42.49,42.35,42.49,17247.0,32.8612,32.9465,32.8379,32.9465,17247.0
2020-06-17 10:55:00,42.5,42.57,42.34,42.37,37121.0,32.9542,33.0085,32.8302,32.8534,37121.0
2020-06-17 11:00:00,42.36,42.38,42.22,42.28,22015.0,32.8457,32.8612,32.7371,32.7836,22015.0
2020-06-17 11:05:00,42.29,42.37,42.22,42.23,27570.0,32.7914,32.8534,32.7371,32.7449,27570.0
2020-06-17 11:10:00,42.23,42.33,42.18,42.19,20734.0,32.7449,32.8224,32.7061,32.7139,20734.0
2020-06-17 11:15:00,42.19,42.27,42.11,42.16,19825.0,32.7139,32.7759,32.6518,32.6906,19825.0
2020-06-17 11:20:00,42.14,42.2,42.13,42.13,14678.0,32.6751,32.7216,32.6673,32.6673,14678.0
2020-06-17 11:25:00,42.12,42.15,42.09,42.12,18989.0,32.6596,32.6828,32.6363,32.6596,18989.0
2020-06-17 11:30:00,42.12,42.2,42.06,42.13,37033.0,32.6596,32.7216,32.613,32.6673,37033.0
2020-06-17 11:35:00,42.13,42.26,42.12,42.2,30839.0,32.6673,32.7681,32.6596,32.7216,30839.0
2020-06-17 11:40:00,42.2,42.3,42.19,42.28,29493.0,32.7216,32.7991,32.7139,32.7836,29493.0
2020-06-17 11:45:00,42.27,42.41,42.25,42.34,35391.0,32.7759,32.8844,32.7604,32.8302,35391.0
2020-06-17 11:50:00,42.35,42.35,42.29,42.31,16500.0,32.8379,32.8379,32.7914,32.8069,16500.0
2020-06-17 11:55:00,42.3,42.48,42.3,42.46,34282.0,32.7991,32.9387,32.7991,32.9232,34282.0
2020-06-17 12:00:00,42.46,42.46,42.35,42.37,31072.0,32.9232,32.9232,32.8379,32.8534,31072.0
2020-06-17 12:05:00,42.36,42.4,42.35,42.38,22661.0,32.8457,32.8767,32.8379,32.8612,22661.0
2020-06-17 12:10:00,42.38,42.38,42.27,42.29,28682.0,32.8612,32.8612,32.7759,32.7914,28682.0
2020-06-17 12:15:00,42.29,42.34,42.24,42.25,25498.0,32.7914,32.8302,32.7526,32.7604,25498.0
2020-06-17 12:20:00,42.25,42.3,42.2,42.28,26071.0,32.7604,32.7991,32.7216,32.7836,26071.0
2020-06-17 12:25:00,42.27,42.32,42.27,42.3,17759.0,32.7759,32.8147,32.7759,32.7991,17759.0
2020-06-17 12:30:00,42.29,42.41,42.28,42.36,38364.0,32.7914,32.8844,32.7836,32.8457,38364.0
2020-06-17 12:35:00,42.36,42.38,42.33,42.37,18932.0,32.8457,32.8612,32.8224,32.8534,18932.0
2020-06-17 12:40:00,42.38,42.41,42.33,42.4,31425.0,32.8612,32.8844,32.8224,32.8767,31425.0
2020-06-17 12:45:00,42.4,42.43,42.34,42.35,26298.0,32.8767,32.8999,32.8302,32.8379,26298.0
2020-06-17 12:50:00,42.34,42.36,42.31,42.32,21329.0,32.8302,32.8457,32.8069,32.8147,21329.0
2020-06-17 12:55:00,42.32,42.32,42.27,42.32,18069.0,32.8147,32.8147,32.7759,32.8147,18069.0
2020-06-17 13:00:00,42.32,42.41,42.32,42.4,23242.0,32.8147,32.8844,32.8147,32.8767,23242.0
2020-06-17 13:05:00,42.41,42.43,42.39,42.4,17695.0,32.8844,32.8999,32.8689,32.8767,17695.0
2020-06-17 13:10:00,42.4,42.41,42.37,42.38,15636.0,32.8767,32.8844,32.8534,32.8612,15636.0
2020-06-17 13:15:00,42.39,42.4,42.33,42.34,22904.0,32.8689,32.8767,32.8224,32.8302,22904.0
2020-06-17 13:20:00,42.34,42.36,42.33,42.35,14261.0,32.8302,32.8457,32.8224,32.8379,14261.0
2020-06-17 13:25:00,42.34,42.41,42.34,42.39,17969.0,32.8302,32.8844,32.8302,32.8689,17969.0
2020-06-17 13:30:00,42.4,42.4,42.37,42.38,25025.0,32.8767,32.8767,32.8534,32.8612,25025.0
2020-06-17 13:35:00,42.38,42.47,42.38,42.46,37791.0,32.8612,32.931,32.8612,32.9232,37791.0
2020-06-17 13:40:00,42.46,42.46,42.39,42.39,17058.0,32.9232,32.9232,32.8689,32.8689,17058.0
2020-06-17 13:45:00,42.38,42.41,42.34,42.4,18973.0,32.8612,32.8844,32.8302,32.8767,18973.0
2020-06-17 13:50:00,42.4,42.49,42.39,42.49,20766.0,32.8767,32.9465,32.8689,32.9465,20766.0
2020-06-17 13:55:00,42.49,42.54,42.43,42.43,32638.0,32.9465,32.9852,32.8999,32.8999,32638.0
2020-06-17 14:00:00,42.43,42.46,42.39,42.41,18118.0,32.8999,32.9232,32.8689,32.8844,18118.0
2020-06-17 14:05:00,42.4,42.47,42.4,42.46,21442.0,32.8767,32.931,32.8767,32.9232,21442.0
2020-06-17 14:10:00,42.46,42.53,42.44,42.48,40443.0,32.9232,32.9775,32.9077,32.9387,40443.0
2020-06-17 14:15:00,42.48,42.49,42.42,42.43,13260.0,32.9387,32.9465,32.8922,32.8999,13260.0
2020-06-17 14:20:00,42.43,42.48,42.42,42.45,13213.0,32.8999,32.9387,32.8922,32.9155,13213.0
2020-06-17 14:25:00,42.44,42.45,42.37,42.38,22129.0,32.9077,32.9155,32.8534,32.8612,22129.0
2020-06-17 14:30:00,42.39,42.4,42.33,42.34,16379.0,32.8689,32.8767,32.8224,32.8302,16379.0
2020-06-17 14:35:00,42.36,42.38,42.34,42.37,16500.0,32.8457,32.8612,32.8302,32.8534,16500.0
2020-06-17 14:40:00,42.37,42.47,42.36,42.37,38693.0,32.8534,32.931,32.8457,32.8534,38693.0
2020-06-17 14:45:00,42.37,42.41,42.35,42.41,22196.0,32.8534,32.8844,32.8379,32.8844,22196.0
2020-06-17 14:50:00,42.4,42.46,42.34,42.36,30009.0,32.8767,32.9232,32.8302,32.8457,30009.0
2020-06-17 14:55:00,42.37,42.38,42.24,42.26,26870.0,32.8534,32.8612,32.7526,32.7681,26870.0
2020-06-17 15:00:00,42.25,42.29,42.18,42.28,23638.0,32.7604,32.7914,32.7061,32.7836,23638.0
2020-06-17 15:05:00,42.28,42.31,42.24,42.29,28233.0,32.7836,32.8069,32.7526,32.7914,28233.0
2020-06-17 15:10:00,42.29,42.29,42.21,42.27,44951.0,32.7914,32.7914,32.7294,32.7759,44951.0
2020-06-17 15:15:00,42.28,42.34,42.22,42.27,39533.0,32.7836,32.8302,32.7371,32.7759,39533.0
2020-06-17 15:20:00,42.27,42.31,42.17,42.2,31033.0,32.7759,32.8069,32.6983,32.7216,31033.0
2020-06-17 15:25:00,42.21,42.22,42.12,42.17,35800.0,32.7294,32.7371,32.6596,32.6983,35800.0
2020-06-17 15:30:00,42.17,42.24,42.08,42.23,49694.0,32.6983,32.7526,32.6286,32.7449,49694.0
2020-06-17 15:35:00,42.22,42.24,42.11,42.17,55757.0,32.7371,32.7526,32.6518,32.6983,55757.0
2020-06-17 15:40:00,42.17,42.18,42.02,42.06,36063.0,32.6983,32.7061,32.582,32.613,36063.0
2020-06-17 15:45:00,42.07,42.12,41.98,42.0,95321.0,32.6208,32.6596,32.551,32.5665,95321.0
2020-06-17 15:50:00,41.99,42.12,41.94,42.12,244060.0,32.5588,32.6596,32.52,32.6596,244060.0
2020-06-17 15:55:00,42.11,42.18,42.09,42.16,227215.0,32.6518,32.7061,32.6363,32.6906,227215.0
2020-06-18 09:30:00,41.68,41.88,41.43,41.55,115902.0,32.3184,32.4735,32.1246,32.2176,115902.0
2020-06-18 09:35:00,41.55,41.66,41.47,41.59,64112.0,32.2176,32.3029,32.1556,32.2486,64112.0
2020-06-18 09:40:00,41.57,41.62,41.38,41.54,97766.0,32.2331,32.2719,32.0858,32.2098,97766.0
2020-06-18 09:45:00,41.55,41.93,41.55,41.93,51032.0,32.2176,32.5122,32.2176,32.5122,51032.0
2020-06-18 09:50:00,41.91,42.02,41.7,41.76,33410.0,32.4967,32.582,32.3339,32.3804,33410.0
2020-06-18 09:55:00,41.77,41.85,41.72,41.76,25221.0,32.3882,32.4502,32.3494,32.3804,25221.0
2020-06-18 10:00:00,41.79,41.93,41.78,41.88,21540.0,32.4037,32.5122,32.3959,32.4735,21540.0
2020-06-18 10:05:00,41.88,42.04,41.88,41.98,29074.0,32.4735,32.5975,32.4735,32.551,29074.0
2020-06-18 10:10:00,41.99,42.17,41.95,42.17,35010.0,32.5588,32.6983,32.5278,32.6983,35010.0
2020-06-18 10:15:00,42.18,42.27,42.13,42.25,31840.0,32.7061,32.7759,32.6673,32.7604,31840.0
2020-06-18 10:20:00,42.23,42.26,42.1,42.18,32885.0,32.7449,32.7681,32.6441,32.7061,32885.0
2020-06-18 10:25:00,42.19,42.37,42.19,42.3,31270.0,32.7139,32.8534,32.7139,32.7991,31270.0
2020-06-18 10:30:00,42.31,42.43,42.14,42.33,33005.0,32.8069,32.8999,32.6751,32.8224,33005.0
2020-06-18 10:35:00,42.35,42.45,42.24,42.24,20709.0,32.8379,32.9155,32.7526,32.7526,20709.0
2020-06-18 10:40:00,42.23,42.3,42.17,42.29,17775.0,32.7449,32.7991,32.6983,32.7914,17775.0
2020-06-18 10:45:00,42.29,42.42,42.23,42.33,21172.0,32.7914,32.8922,32.7449,32.8224,21172.0
2020-06-18 10:50:00,42.34,42.37,42.11,42.14,25651.0,32.8302,32.8534,32.6518,32.6751,25651.0
2020-06-18 10:55:00,42.14,42.31,42.12,42.28,25223.0,32.6751,32.8069,32.6596,32.7836,25223.0
2020-06-18 11:00:00,42.28,42.32,42.14,42.19,23670.0,32.7836,32.8147,32.6751,32.7139,23670.0
2020-06-18 11:05:00,42.16,42.18,42.1,42.14,18707.0,32.6906,32.7061,32.6441,32.6751,18707.0
2020-06-18 11:10:00,42.12,42.17,42.1,42.13,15032.0,32.6596,32.6983,32.6441,32.6673,15032.0
2020-06-18 11:15:00,42.14,42.15,42.02,42.04,29628.0,32.6751,32.6828,32.582,32.5975,29628.0
2020-06-18 11:20:00,42.05,42.08,41.98,42.02,21923.0,32.6053,32.6286,32.551,32.582,21923.0
2020-06-18 11:25:00,42.02,42.12,42.0,42.02,19369.0,32.582,32.6596,32.5665,32.582,19369.0
2020-06-18 11:30:00,42.03,42.15,42.03,42.06,27657.0,32.5898,32.6828,32.5898,32.613,27657.0
2020-06-18 11:35:00,42.06,42.08,41.95,41.96,17442.0,32.613,32.6286,32.5278,32.5355,17442.0
2020-06-18 11:40:00,41.95,42.07,41.94,42.04,22273.0,32.5278,32.6208,32.52,32.5975,22273.0
2020-06-18 11:45:00,42.04,42.09,42.02,42.05,19585.0,32.5975,32.6363,32.582,32.6053,19585.0
2020-06-18 11:50:00,42.03,42.05,41.89,41.91,26407.0,32.5898,32.6053,32.4812,32.4967,26407.0
2020-06-18 11:55:00,41.89,41.9,41.82,41.9,20524.0,32.4812,32.489,32.427,32.489,20524.0
2020-06-18 12:00:00,41.88,41.93,41.82,41.84,15591.0,32.4735,32.5122,32.427,32.4425,15591.0
2020-06-18 12:05:00,41.85,41.95,41.84,41.93,15395.0,32.4502,32.5278,32.4425,32.5122,15395.0
2020-06-18 12:10:00,41.92,41.95,41.9,41.94,10991.0,32.5045,32.5278,32.489,32.52,10991.0
2020-06-18 12:15:00,41.93,41.94,41.88,41.9,18008.0,32.5122,32.52,32.4735,32.489,18008.0
2020-06-18 12:20:00,41.89,41.94,41.85,41.86,24031.0,32.4812,32.52,32.4502,32.458,24031.0
2020-06-18 12:25:00,41.86,41.95,41.85,41.92,17268.0,32.458,32.5278,32.4502,32.5045,17268.0
2020-06-18 12:30:00,41.89,41.93,41.86,41.86,14847.0,32.4812,32.5122,32.458,32.458,14847.0
2020-06-18 12:35:00,41.87,41.87,41.76,41.81,21530.0,32.4657,32.4657,32.3804,32.4192,21530.0
2020-06-18 12:40:00,41.8,41.88,41.78,41.86,13524.0,32.4114,32.4735,32.3959,32.458,13524.0
2020-06-18 12:45:00,41.84,41.89,41.84,41.85,13352.0,32.4425,32.4812,32.4425,32.4502,13352.0
2020-06-18 12:50:00,41.84,41.9,41.8,41.88,14927.0,32.4425,32.489,32.4114,32.4735,14927.0
2020-06-18 12:55:00,41.89,41.9,41.85,41.9,33951.0,32.4812,32.489,32.4502,32.489,33951.0
2020-06-18 13:00:00,41.91,41.97,41.88,41.91,14430.0,32.4967,32.5433,32.4735,32.4967,14430.0
2020-06-18 13:05:00,41.91,41.94,41.88,41.94,10717.0,32.4967,32.52,32.4735,32.52,10717.0
2020-06-18 13:10:00,41.93,41.98,41.92,41.96,13071.0,32.5122,32.551,32.5045,32.5355,13071.0
2020-06-18 13:15:00,41.96,41.96,41.87,41.93,11399.0,32.5355,32.5355,32.4657,32.5122,11399.0
2020-06-18 13:20:00,41.93,41.96,41.91,41.91,10625.0,32.5122,32.5355,32.4967,32.4967,10625.0
2020-06-18 13:25:00,41.91,41.95,41.89,41.93,12320.0,32.4967,32.5278,32.4812,32.5122,12320.0
2020-06-18 13:30:00,41.92,41.95,41.89,41.93,12830.0,32.5045,32.5278,32.4812,32.5122,12830.0
2020-06-18 13:35:00,41.91,41.95,41.89,41.95,13760.0,32.4967,32.5278,32.4812,32.5278,13760.0
2020-06-18 13:40:00,41.94,41.96,41.89,41.9,11155.0,32.52,32.5355,32.4812,32.489,11155.0
2020-06-18 13:45:00,41.88,41.93,41.88,41.91,14149.0,32.4735,32.5122,32.4735,32.4967,14149.0
2020-06-18 13:50:00,41.91,41.93,41.9,41.93,10713.0,32.4967,32.5122,32.489,32.5122,10713.0
2020-06-18 13:55:00,41.94,41.94,41.83,41.87,20735.0,32.52,32.52,32.4347,32.4657,20735.0
2020-06-18 14:00:00,41.87,41.88,41.79,41.79,16235.0,32.4657,32.4735,32.4037,32.4037,16235.0
2020-06-18 14:05:00,41.81,41.82,41.74,41.78,19558.0,32.4192,32.427,32.3649,32.3959,19558.0
2020-06-18 14:10:00,41.78,41.82,41.77,41.81,14717.0,32.3959,32.427,32.3882,32.4192,14717.0
2020-06-18 14:15:00,41.81,41.87,41.74,41.87,24155.0,32.4192,32.4657,32.3649,32.4657,24155.0
2020-06-18 14:20:00,41.86,41.97,41.84,41.96,17157.0,32.458,32.5433,32.4425,32.5355,17157.0
2020-06-18 14:25:00,41.97,41.97,41.92,41.95,14411.0,32.5433,32.5433,32.5045,32.5278,14411.0
2020-06-18 14:30:00,41.95,42.0,41.86,41.87,53623.0,32.5278,32.5665,32.458,32.4657,53623.0
2020-06-18 14:35:00,41.87,41.92,41.85,41.88,16458.0,32.4657,32.5045,32.4502,32.4735,16458.0
2020-06-18 14:40:00,41.89,41.9,41.83,41.85,19989.0,32.4812,32.489,32.4347,32.4502,19989.0
2020-06-18 14:45:00,41.86,41.88,41.84,41.84,23337.0,32.458,32.4735,32.4425,32.4425,23337.0
2020-06-18 14:50:00,41.86,41.94,41.85,41.91,18907.0,32.458,32.52,32.4502,32.4967,18907.0
2020-06-18 14:55:00,41.91,41.93,41.84,41.84,15812.0,32.4967,32.5122,32.4425,32.4425,15812.0
2020-06-18 15:00:00,41.85,41.87,41.79,41.85,22369.0,32.4502,32.4657,32.4037,32.4502,22369.0
2020-06-18 15:05:00,41.84,41.94,41.82,41.93,30439.0,32.4425,32.52,32.427,32.5122,30439.0
2020-06-18 15:10:00,41.93,41.93,41.84,41.87,18307.0,32.5122,32.5122,32.4425,32.4657,18307.0
2020-06-18 15:15:00,41.88,41.91,41.85,41.89,38735.0,32.4735,32.4967,32.4502,32.4812,38735.0
2020-06-18 15:20:00,41.89,41.93,41.86,41.91,22294.0,32.4812,32.5122,32.458,32.4967,22294.0
2020-06-18 15:25:00,41.92,41.95,41.89,41.94,26499.0,32.5045,32.5278,32.4812,32.52,26499.0
2020-06-18 15:30:00,41.94,42.01,41.9,41.96,66323.0,32.52,32.5743,32.489,32.5355,66323.0
2020-06-18 15:35:00,41.97,41.98,41.91,41.96,53548.0,32.5433,32.551,32.4967,32.5355,53548.0
2020-06-18 15:40:00,41.96,41.96,41.87,41.91,43005.0,32.5355,32.5355,32.4657,32.4967,43005.0
2020-06-18 15:45:00,41.91,41.92,41.87,41.89,42175.0,32.4967,32.5045,32.4657,32.4812,42175.0
2020-06-18 15:50:00,41.89,41.91,41.78,41.89,88094.0,32.4812,32.4967,32.3959,32.4812,88094.0
2020-06-18 15:55:00,41.89,42.01,41.86,41.98,148912.0,32.4812,32.5743,32.458,32.551,148912.0
2020-06-19 09:30:00,42.4,42.78,42.2,42.6,1397179.0,32.8767,33.1713,32.7216,33.0318,1397179.0
2020-06-19 09:35:00,42.54,42.76,42.48,42.57,35224.0,32.9852,33.1558,32.9387,33.0085,35224.0
2020-06-19 09:40:00,42.55,42.68,42.44,42.63,34163.0,32.993,33.0938,32.9077,33.055,34163.0
2020-06-19 09:45:00,42.64,42.76,42.64,42.69,39941.0,33.0628,33.1558,33.0628,33.1015,39941.0
2020-06-19 09:50:00,42.69,42.74,42.52,42.67,73547.0,33.1015,33.1403,32.9697,33.086,73547.0
2020-06-19 09:55:00,42.67,42.88,42.67,42.84,56823.0,33.086,33.2489,33.086,33.2179,56823.0
2020-06-19 10:00:00,42.83,43.03,42.81,42.88,72236.0,33.2101,33.3652,33.1946,33.2489,72236.0
2020-06-19 10:05:00,42.9,42.94,42.7,42.78,44997.0,33.2644,33.2954,33.1093,33.1713,44997.0
2020-06-19 10:10:00,42.77,42.77,42.56,42.7,50171.0,33.1636,33.1636,33.0007,33.1093,50171.0
2020-06-19 10:15:00,42.7,42.94,42.7,42.93,22103.0,33.1093,33.2954,33.1093,33.2876,22103.0
2020-06-19 10:20:00,42.92,42.92,42.8,42.91,20605.0,33.2799,33.2799,33.1868,33.2721,20605.0
2020-06-19 10:25:00,42.9,42.97,42.79,42.95,23978.0,33.2644,33.3187,33.1791,33.3031,23978.0
2020-06-19 10:30:00,42.96,42.96,42.83,42.9,25822.0,33.3109,33.3109,33.2101,33.2644,25822.0
2020-06-19 10:35:00,42.89,42.91,42.82,42.89,25746.0,33.2566,33.2721,33.2023,33.2566,25746.0
2020-06-19 10:40:00,42.86,42.95,42.75,42.94,35913.0,33.2334,33.3031,33.1481,33.2954,35913.0
2020-06-19 10:45:00,42.94,43.2,42.87,43.13,106385.0,33.2954,33.497,33.2411,33.4427,106385.0
2020-06-19 10:50:00,43.12,43.19,43.06,43.15,22423.0,33.435,33.4892,33.3884,33.4582,22423.0
2020-06-19 10:55:00,43.15,43.16,42.96,43.03,44295.0,33.4582,33.466,33.3109,33.3652,44295.0
2020-06-19 11:00:00,43.03,43.07,42.95,43.05,27281.0,33.3652,33.3962,33.3031,33.3807,27281.0
2020-06-19 11:05:00,43.05,43.05,42.97,43.01,16325.0,33.3807,33.3807,33.3187,33.3497,16325.0
2020-06-19 11:10:00,43.02,43.12,42.99,43.1,22601.0,33.3574,33.435,33.3342,33.4195,22601.0
2020-06-19 11:15:00,43.1,43.1,42.93,42.94,18880.0,33.4195,33.4195,33.2876,33.2954,18880.0
2020-06-19 11:20:00,42.9,42.97,42.83,42.95,30333.0,33.2644,33.3187,33.2101,33.3031,30333.0
2020-06-19 11:25:00,42.96,43.0,42.89,42.92,22945.0,33.3109,33.3419,33.2566,33.2799,22945.0
2020-06-19 11:30:00,42.92,42.97,42.88,42.95,35216.0,33.2799,33.3187,33.2489,33.3031,35216.0
2020-06-19 11:35:00,42.96,43.01,42.93,42.96,22924.0,33.3109,33.3497,33.2876,33.3109,22924.0
2020-06-19 11:40:00,42.96,43.0,42.94,42.96,19941.0,33.3109,33.3419,33.2954,33.3109,19941.0
2020-06-19 11:45:00,42.96,43.12,42.95,43.11,18581.0,33.3109,33.435,33.3031,33.4272,18581.0
2020-06-19 11:50:00,43.11,43.14,43.06,43.09,24937.0,33.4272,33.4505,33.3884,33.4117,24937.0
2020-06-19 11:55:00,43.08,43.08,42.98,43.0,33768.0,33.404,33.404,33.3264,33.3419,33768.0
2020-06-19 12:00:00,43.01,43.01,42.92,42.97,23791.0,33.3497,33.3497,33.2799,33.3187,23791.0
2020-06-19 12:05:00,42.96,42.97,42.86,42.93,18840.0,33.3109,33.3187,33.2334,33.2876,18840.0
2020-06-19 12:10:00,42.92,43.01,42.83,42.83,34183.0,33.2799,33.3497,33.2101,33.2101,34183.0
2020-06-19 12:15:00,42.82,42.82,42.52,42.53,57547.0,33.2023,33.2023,32.9697,32.9775,57547.0
2020-06-19 12:20:00,42.52,42.67,42.45,42.48,55692.0,32.9697,33.086,32.9155,32.9387,55692.0
2020-06-19 12:25:00,42.47,42.59,42.47,42.58,32786.0,32.931,33.024,32.931,33.0163,32786.0
2020-06-19 12:30:00,42.59,42.66,42.56,42.56,18151.0,33.024,33.0783,33.0007,33.0007,18151.0
2020-06-19 12:35:00,42.53,42.6,42.48,42.48,26941.0,32.9775,33.0318,32.9387,32.9387,26941.0
2020-06-19 12:40:00,42.47,42.55,42.43,42.46,24589.0,32.931,32.993,32.8999,32.9232,24589.0
2020-06-19 12:45:00,42.45,42.46,42.38,42.45,32890.0,32.9155,32.9232,32.8612,32.9155,32890.0
2020-06-19 12:50:00,42.45,42.48,42.41,42.43,24237.0,32.9155,32.9387,32.8844,32.8999,24237.0
2020-06-19 12:55:00,42.43,42.55,42.43,42.55,28763.0,32.8999,32.993,32.8999,32.993,28763.0
2020-06-19 13:00:00,42.56,42.59,42.51,42.55,18650.0,33.0007,33.024,32.962,32.993,18650.0
2020-06-19 13:05:00,42.56,42.62,42.56,42.59,18047.0,33.0007,33.0473,33.0007,33.024,18047.0
2020-06-19 13:10:00,42.58,42.66,42.56,42.61,22227.0,33.0163,33.0783,33.0007,33.0395,22227.0
2020-06-19 13:15:00,42.61,42.61,42.53,42.57,31879.0,33.0395,33.0395,32.9775,33.0085,31879.0
2020-06-19 13:20:00,42.57,42.58,42.48,42.52,24670.0,33.0085,33.0163,32.9387,32.9697,24670.0
2020-06-19 13:25:00,42.53,42.61,42.52,42.6,21054.0,32.9775,33.0395,32.9697,33.0318,21054.0
2020-06-19 13:30:00,42.59,42.6,42.49,42.51,20200.0,33.024,33.0318,32.9465,32.962,20200.0
2020-06-19 13:35:00,42.5,42.62,42.48,42.59,32632.0,32.9542,33.0473,32.9387,33.024,32632.0
2020-06-19 13:40:00,42.59,42.6,42.54,42.58,15244.0,33.024,33.0318,32.9852,33.0163,15244.0
2020-06-19 13:45:00,42.58,42.62,42.41,42.47,21818.0,33.0163,33.0473,32.8844,32.931,21818.0
2020-06-19 13:50:00,42.47,42.51,42.44,42.46,16744.0,32.931,32.962,32.9077,32.9232,16744.0
2020-06-19 13:55:00,42.46,42.52,42.39,42.4,39142.0,32.9232,32.9697,32.8689,32.8767,39142.0
2020-06-19 14:00:00,42.4,42.58,42.39,42.53,121908.0,32.8767,33.0163,32.8689,32.9775,121908.0
2020-06-19 14:05:00,42.53,42.64,42.46,42.64,96985.0,32.9775,33.0628,32.9232,33.0628,96985.0
2020-06-19 14:10:00,42.64,42.64,42.55,42.6,47714.0,33.0628,33.0628,32.993,33.0318,47714.0
2020-06-19 14:15:00,42.61,42.68,42.51,42.53,34955.0,33.0395,33.0938,32.962,32.9775,34955.0
2020-06-19 14:20:00,42.54,42.64,42.51,42.61,39119.0,32.9852,33.0628,32.962,33.0395,39119.0
2020-06-19 14:25:00,42.62,42.64,42.55,42.58,25650.0,33.0473,33.0628,32.993,33.0163,25650.0
2020-06-19 14:30:00,42.57,42.75,42.51,42.71,24637.0,33.0085,33.1481,32.962,33.1171,24637.0
2020-06-19 14:35:00,42.7,42.82,42.68,42.79,24553.0,33.1093,33.2023,33.0938,33.1791,24553.0
2020-06-19 14:40:00,42.79,42.87,42.75,42.86,32188.0,33.1791,33.2411,33.1481,33.2334,32188.0
2020-06-19 14:45:00,42.86,42.88,42.76,42.77,24679.0,33.2334,33.2489,33.1558,33.1636,24679.0
2020-06-19 14:50:00,42.78,42.85,42.78,42.82,26562.0,33.1713,33.2256,33.1713,33.2023,26562.0
2020-06-19 14:55:00,42.81,42.96,42.8,42.94,56614.0,33.1946,33.3109,33.1868,33.2954,56614.0
2020-06-19 15:00:00,42.94,42.97,42.88,42.94,48041.0,33.2954,33.3187,33.2489,33.2954,48041.0
2020-06-19 15:05:00,42.95,42.95,42.84,42.84,54462.0,33.3031,33.3031,33.2179,33.2179,54462.0
2020-06-19 15:10:00,42.85,42.94,42.77,42.93,73018.0,33.2256,33.2954,33.1636,33.2876,73018.0
2020-06-19 15:15:00,42.92,42.99,42.9,42.98,53724.0,33.2799,33.3342,33.2644,33.3264,53724.0
2020-06-19 15:20:00,42.98,42.99,42.93,42.96,30361.0,33.3264,33.3342,33.2876,33.3109,30361.0
2020-06-19 15:25:00,42.95,42.96,42.84,42.85,27785.0,33.3031,33.3109,33.2179,33.2256,27785.0
2020-06-19 15:30:00,42.85,42.92,42.82,42.91,41792.0,33.2256,33.2799,33.2023,33.2721,41792.0
2020-06-19 15:35:00,42.91,42.92,42.8,42.8,37500.0,33.2721,33.2799,33.1868,33.1868,37500.0
2020-06-19 15:40:00,42.79,42.95,42.78,42.93,52095.0,33.1791,33.3031,33.1713,33.2876,52095.0
2020-06-19 15:45:00,42.91,42.95,42.72,42.74,104544.0,33.2721,33.3031,33.1248,33.1403,104544.0
2020-06-19 15:50:00,42.76,43.97,42.75,43.85,801581.0,33.1558,34.0941,33.1481,34.001,801581.0
2020-06-19 15:55:00,43.92,44.5,43.63,44.1,1941378.0,34.0553,34.505,33.8304,34.1949,1941378.0
2020-06-22 09:30:00,43.55,43.72,43.27,43.39,258890.0,33.7684,33.9002,33.5513,33.6443,258890.0
2020-06-22 09:35:00,43.39,43.5,43.2,43.32,74564.0,33.6443,33.7296,33.497,33.59,74564.0
2020-06-22 09:40:00,43.28,43.3,43.03,43.1,76354.0,33.559,33.5745,33.3652,33.4195,76354.0
2020-06-22 09:45:00,43.11,43.2,42.89,43.17,139549.0,33.4272,33.497,33.2566,33.4737,139549.0
2020-06-22 09:50:00,43.17,43.18,42.93,43.02,59944.0,33.4737,33.4815,33.2876,33.3574,59944.0
2020-06-22 09:55:00,43.02,43.02,42.79,42.8,96190.0,33.3574,33.3574,33.1791,33.1868,96190.0
2020-06-22 10:00:00,42.79,43.03,42.76,43.0,117739.0,33.1791,33.3652,33.1558,33.3419,117739.0
2020-06-22 10:05:00,43.0,43.14,42.9,43.09,72613.0,33.3419,33.4505,33.2644,33.4117,72613.0
2020-06-22 10:10:00,43.08,43.15,42.98,43.03,62953.0,33.404,33.4582,33.3264,33.3652,62953.0
2020-06-22 10:15:00,43.04,43.06,42.87,42.91,75478.0,33.3729,33.3884,33.2411,33.2721,75478.0
2020-06-22 10:20:00,42.94,43.2,42.92,43.18,47567.0,33.2954,33.497,33.2799,33.4815,47567.0
2020-06-22 10:25:00,43.19,43.28,43.1,43.15,44099.0,33.4892,33.559,33.4195,33.4582,44099.0
2020-06-22 10:30:00,43.16,43.19,43.09,43.17,32248.0,33.466,33.4892,33.4117,33.4737,32248.0
2020-06-22 10:35:00,43.18,43.23,43.12,43.19,44264.0,33.4815,33.5203,33.435,33.4892,44264.0
2020-06-22 10:40:00,43.2,43.22,43.09,43.19,45061.0,33.497,33.5125,33.4117,33.4892,45061.0
2020-06-22 10:45:00,43.19,43.25,43.12,43.16,59238.0,33.4892,33.5358,33.435,33.466,59238.0
2020-06-22 10:50:00,43.16,43.17,42.91,42.91,83081.0,33.466,33.4737,33.2721,33.2721,83081.0
2020-06-22 10:55:00,42.92,42.94,42.8,42.81,77488.0,33.2799,33.2954,33.1868,33.1946,77488.0
2020-06-22 11:00:00,42.8,42.92,42.79,42.87,75770.0,33.1868,33.2799,33.1791,33.2411,75770.0
2020-06-22 11:05:00,42.87,42.99,42.87,42.93,26026.0,33.2411,33.3342,33.2411,33.2876,26026.0
2020-06-22 11:10:00,42.92,42.97,42.88,42.97,36062.0,33.2799,33.3187,33.2489,33.3187,36062.0
2020-06-22 11:15:00,42.98,43.04,42.95,42.99,24714.0,33.3264,33.3729,33.3031,33.3342,24714.0
2020-06-22 11:20:00,42.98,43.07,42.96,43.03,23862.0,33.3264,33.3962,33.3109,33.3652,23862.0
2020-06-22 11:25:00,43.02,43.02,42.9,42.92,30283.0,33.3574,33.3574,33.2644,33.2799,30283.0
2020-06-22 11:30:00,42.94,42.95,42.86,42.94,40418.0,33.2954,33.3031,33.2334,33.2954,40418.0
2020-06-22 11:35:00,42.95,43.0,42.93,42.95,26567.0,33.3031,33.3419,33.2876,33.3031,26567.0
2020-06-22 11:40:00,42.95,43.01,42.87,42.88,26745.0,33.3031,33.3497,33.2411,33.2489,26745.0
2020-06-22 11:45:00,42.89,42.94,42.83,42.84,19767.0,33.2566,33.2954,33.2101,33.2179,19767.0
2020-06-22 11:50:00,42.85,42.94,42.81,42.82,25184.0,33.2256,33.2954,33.1946,33.2023,25184.0
2020-06-22 11:55:00,42.81,42.85,42.79,42.82,46815.0,33.1946,33.2256,33.1791,33.2023,46815.0
2020-06-22 12:00:00,42.82,43.12,42.82,43.11,77783.0,33.2023,33.435,33.2023,33.4272,77783.0
2020-06-22 12:05:00,43.11,43.15,43.05,43.08,55537.0,33.4272,33.4582,33.3807,33.404,55537.0
2020-06-22 12:10:00,43.09,43.2,43.09,43.18,71381.0,33.4117,33.497,33.4117,33.4815,71381.0
2020-06-22 12:15:00,43.16,43.29,43.16,43.19,54441.0,33.466,33.5668,33.466,33.4892,54441.0
2020-06-22 12:20:00,43.2,43.24,43.15,43.15,43631.0,33.497,33.528,33.4582,33.4582,43631.0
2020-06-22 12:25:00,43.15,43.22,43.15,43.21,28969.0,33.4582,33.5125,33.4582,33.5048,28969.0
2020-06-22 12:30:00,43.21,43.22,43.15,43.15,18020.0,33.5048,33.5125,33.4582,33.4582,18020.0
2020-06-22 12:35:00,43.14,43.18,43.14,43.14,16697.0,33.4505,33.4815,33.4505,33.4505,16697.0
2020-06-22 12:40:00,43.14,43.21,43.12,43.2,21457.0,33.4505,33.5048,33.435,33.497,21457.0
2020-06-22 12:45:00,43.21,43.32,43.19,43.31,57635.0,33.5048,33.59,33.4892,33.5823,57635.0
2020-06-22 12:50:00,43.3,43.36,43.29,43.32,33307.0,33.5745,33.6211,33.5668,33.59,33307.0
2020-06-22 12:55:00,43.32,43.34,43.3,43.3,20617.0,33.59,33.6056,33.5745,33.5745,20617.0
2020-06-22 13:00:00,43.3,43.39,43.3,43.39,29687.0,33.5745,33.6443,33.5745,33.6443,29687.0
2020-06-22 13:05:00,43.39,43.46,43.38,43.46,27204.0,33.6443,33.6986,33.6366,33.6986,27204.0
2020-06-22 13:10:00,43.45,43.46,43.36,43.38,23697.0,33.6908,33.6986,33.6211,33.6366,23697.0
2020-06-22 13:15:00,43.38,43.42,43.37,43.37,30422.0,33.6366,33.6676,33.6288,33.6288,30422.0
2020-06-22 13:20:00,43.39,43.41,43.33,43.39,28072.0,33.6443,33.6598,33.5978,33.6443,28072.0
2020-06-22 13:25:00,43.38,43.39,43.27,43.27,16237.0,33.6366,33.6443,33.5513,33.5513,16237.0
2020-06-22 13:30:00,43.28,43.35,43.28,43.33,18590.0,33.559,33.6133,33.559,33.5978,18590.0
2020-06-22 13:35:00,43.34,43.34,43.24,43.27,18499.0,33.6056,33.6056,33.528,33.5513,18499.0
2020-06-22 13:40:00,43.27,43.29,43.23,43.26,24360.0,33.5513,33.5668,33.5203,33.5435,24360.0
2020-06-22 13:45:00,43.26,43.28,43.25,43.28,22559.0,33.5435,33.559,33.5358,33.559,22559.0
2020-06-22 13:50:00,43.27,43.33,43.24,43.24,23866.0,33.5513,33.5978,33.528,33.528,23866.0
2020-06-22 13:55:00,43.24,43.31,43.23,43.29,18872.0,33.528,33.5823,33.5203,33.5668,18872.0
2020-06-22 14:00:00,43.29,43.3,43.19,43.25,36163.0,33.5668,33.5745,33.4892,33.5358,36163.0
2020-06-22 14:05:00,43.25,43.3,43.23,43.3,23952.0,33.5358,33.5745,33.5203,33.5745,23952.0
2020-06-22 14:10:00,43.3,43.3,43.2,43.21,20462.0,33.5745,33.5745,33.497,33.5048,20462.0
2020-06-22 14:15:00,43.22,43.26,43.21,43.22,17537.0,33.5125,33.5435,33.5048,33.5125,17537.0
2020-06-22 14:20:00,43.23,43.35,43.23,43.34,22922.0,33.5203,33.6133,33.5203,33.6056,22922.0
2020-06-22 14:25:00,43.33,43.36,43.3,43.3,30923.0,33.5978,33.6211,33.5745,33.5745,30923.0
2020-06-22 14:30:00,43.31,43.33,43.26,43.3,19516.0,33.5823,33.5978,33.5435,33.5745,19516.0
2020-06-22 14:35:00,43.29,43.37,43.28,43.36,26925.0,33.5668,33.6288,33.559,33.6211,26925.0
2020-06-22 14:40:00,43.35,43.37,43.29,43.3,21069.0,33.6133,33.6288,33.5668,33.5745,21069.0
2020-06-22 14:45:00,43.3,43.35,43.29,43.34,17734.0,33.5745,33.6133,33.5668,33.6056,17734.0
2020-06-22 14:50:00,43.34,43.5,43.33,43.5,64301.0,33.6056,33.7296,33.5978,33.7296,64301.0
2020-06-22 14:55:00,43.5,43.59,43.49,43.52,38379.0,33.7296,33.7994,33.7219,33.7451,38379.0
2020-06-22 15:00:00,43.52,43.55,43.48,43.52,27600.0,33.7451,33.7684,33.7141,33.7451,27600.0
2020-06-22 15:05:00,43.51,43.53,43.44,43.45,25918.0,33.7374,33.7529,33.6831,33.6908,25918.0
2020-06-22 15:10:00,43.46,43.5,43.37,43.38,27467.0,33.6986,33.7296,33.6288,33.6366,27467.0
2020-06-22 15:15:00,43.39,43.4,43.26,43.27,29201.0,33.6443,33.6521,33.5435,33.5513,29201.0
2020-06-22 15:20:00,43.26,43.28,43.15,43.18,88987.0,33.5435,33.559,33.4582,33.4815,88987.0
2020-06-22 15:25:00,43.19,43.21,43.14,43.17,35221.0,33.4892,33.5048,33.4505,33.4737,35221.0
2020-06-22 15:30:00,43.18,43.23,43.17,43.2,36021.0,33.4815,33.5203,33.4737,33.497,36021.0
2020-06-22 15:35:00,43.19,43.2,43.1,43.11,63581.0,33.4892,33.497,33.4195,33.4272,63581.0
2020-06-22 15:40:00,43.12,43.25,43.07,43.24,62625.0,33.435,33.5358,33.3962,33.528,62625.0
2020-06-22 15:45:00,43.24,43.27,43.16,43.17,56504.0,33.528,33.5513,33.466,33.4737,56504.0
2020-06-22 15:50:00,43.16,43.19,43.11,43.17,95251.0,33.466,33.4892,33.4272,33.4737,95251.0
2020-06-22 15:55:00,43.17,43.25,43.14,43.23,184534.0,33.4737,33.5358,33.4505,33.5203,184534.0
2020-06-23 09:30:00,43.97,44.23,43.72,43.97,254420.0,34.0941,34.2957,33.9002,34.0941,254420.0
2020-06-23 09:35:00,43.99,43.99,43.57,43.66,81705.0,34.1096,34.1096,33.7839,33.8537,81705.0
2020-06-23 09:40:00,43.67,43.86,43.64,43.81,53843.0,33.8614,34.0088,33.8382,33.97,53843.0
2020-06-23 09:45:00,43.79,43.81,43.56,43.56,72619.0,33.9545,33.97,33.7761,33.7761,72619.0
2020-06-23 09:50:00,43.56,43.61,43.34,43.4,73225.0,33.7761,33.8149,33.6056,33.6521,73225.0
2020-06-23 09:55:00,43.4,43.49,43.32,43.39,64936.0,33.6521,33.7219,33.59,33.6443,64936.0
2020-06-23 10:00:00,43.39,43.46,43.27,43.35,55755.0,33.6443,33.6986,33.5513,33.6133,55755.0
2020-06-23 10:05:00,43.34,43.38,43.23,43.36,44911.0,33.6056,33.6366,33.5203,33.6211,44911.0
2020-06-23 10:10:00,43.37,43.37,43.11,43.23,78880.0,33.6288,33.6288,33.4272,33.5203,78880.0
2020-06-23 10:15:00,43.21,43.33,43.18,43.25,44141.0,33.5048,33.5978,33.4815,33.5358,44141.0
2020-06-23 10:20:00,43.27,43.33,43.14,43.33,41100.0,33.5513,33.5978,33.4505,33.5978,41100.0
2020-06-23 10:25:00,43.33,43.42,43.29,43.41,39519.0,33.5978,33.6676,33.5668,33.6598,39519.0
2020-06-23 10:30:00,43.41,43.42,43.17,43.17,28245.0,33.6598,33.6676,33.4737,33.4737,28245.0
2020-06-23 10:35:00,43.18,43.21,43.05,43.07,61164.0,33.4815,33.5048,33.3807,33.3962,61164.0
2020-06-23 10:40:00,43.07,43.16,42.99,43.0,61010.0,33.3962,33.466,33.3342,33.3419,61010.0
2020-06-23 10:45:00,43.0,43.08,42.95,43.08,54114.0,33.3419,33.404,33.3031,33.404,54114.0
2020-06-23 10:50:00,43.08,43.08,42.95,43.05,43206.0,33.404,33.404,33.3031,33.3807,43206.0
2020-06-23 10:55:00,43.04,43.14,43.03,43.08,20758.0,33.3729,33.4505,33.3652,33.404,20758.0
2020-06-23 11:00:00,43.09,43.17,43.02,43.13,28575.0,33.4117,33.4737,33.3574,33.4427,28575.0
2020-06-23 11:05:00,43.12,43.22,43.08,43.08,48479.0,33.435,33.5125,33.404,33.404,48479.0
2020-06-23 11:10:00,43.09,43.14,42.99,43.11,36578.0,33.4117,33.4505,33.3342,33.4272,36578.0
2020-06-23 11:15:00,43.09,43.18,43.06,43.12,21578.0,33.4117,33.4815,33.3884,33.435,21578.0
2020-06-23 11:20:00,43.12,43.28,43.09,43.27,60854.0,33.435,33.559,33.4117,33.5513,60854.0
2020-06-23 11:25:00,43.27,43.27,43.11,43.16,55054.0,33.5513,33.5513,33.4272,33.466,55054.0
2020-06-23 11:30:00,43.16,43.24,43.13,43.2,36107.0,33.466,33.528,33.4427,33.497,36107.0
2020-06-23 11:35:00,43.21,43.28,43.15,43.23,42098.0,33.5048,33.559,33.4582,33.5203,42098.0
2020-06-23 11:40:00,43.23,43.28,43.11,43.13,20430.0,33.5203,33.559,33.4272,33.4427,20430.0
2020-06-23 11:45:00,43.12,43.13,43.01,43.02,26014.0,33.435,33.4427,33.3497,33.3574,26014.0
2020-06-23 11:50:00,43.02,43.06,42.91,42.93,42979.0,33.3574,33.3884,33.2721,33.2876,42979.0
2020-06-23 11:55:00,42.93,43.07,42.92,43.03,28505.0,33.2876,33.3962,33.2799,33.3652,28505.0
2020-06-23 12:00:00,43.03,43.08,43.02,43.05,23424.0,33.3652,33.404,33.3574,33.3807,23424.0
2020-06-23 12:05:00,43.04,43.09,42.98,43.0,26155.0,33.3729,33.4117,33.3264,33.3419,26155.0
2020-06-23 12:10:00,43.0,43.08,42.99,43.0,38449.0,33.3419,33.404,33.3342,33.3419,38449.0
2020-06-23 12:15:00,43.0,43.0,42.92,42.93,37379.0,33.3419,33.3419,33.2799,33.2876,37379.0
2020-06-23 12:20:00,42.93,42.99,42.88,42.97,40324.0,33.2876,33.3342,33.2489,33.3187,40324.0
2020-06-23 12:25:00,42.97,42.98,42.84,42.84,34069.0,33.3187,33.3264,33.2179,33.2179,34069.0
2020-06-23 12:30:00,42.85,42.9,42.81,42.84,41383.0,33.2256,33.2644,33.1946,33.2179,41383.0
2020-06-23 12:35:00,42.84,42.9,42.81,42.84,27302.0,33.2179,33.2644,33.1946,33.2179,27302.0
2020-06-23 12:40:00,42.84,42.85,42.78,42.83,33269.0,33.2179,33.2256,33.1713,33.2101,33269.0
2020-06-23 12:45:00,42.82,42.92,42.8,42.89,24531.0,33.2023,33.2799,33.1868,33.2566,24531.0
2020-06-23 12:50:00,42.89,42.97,42.88,42.92,29257.0,33.2566,33.3187,33.2489,33.2799,29257.0
2020-06-23 12:55:00,42.93,42.99,42.9,42.97,24595.0,33.2876,33.3342,33.2644,33.3187,24595.0
2020-06-23 13:00:00,42.97,43.02,42.96,43.0,20897.0,33.3187,33.3574,33.3109,33.3419,20897.0
2020-06-23 13:05:00,42.99,43.03,42.95,43.03,20010.0,33.3342,33.3652,33.3031,33.3652,20010.0
2020-06-23 13:10:00,43.02,43.06,43.0,43.06,23166.0,33.3574,33.3884,33.3419,33.3884,23166.0
2020-06-23 13:15:00,43.06,43.06,42.97,42.99,20352.0,33.3884,33.3884,33.3187,33.3342,20352.0
2020-06-23 13:20:00,42.98,43.05,42.97,43.02,27976.0,33.3264,33.3807,33.3187,33.3574,27976.0
2020-06-23 13:25:00,43.02,43.07,42.98,43.05,19327.0,33.3574,33.3962,33.3264,33.3807,19327.0
2020-06-23 13:30:00,43.05,43.13,43.04,43.05,33230.0,33.3807,33.4427,33.3729,33.3807,33230.0
2020-06-23 13:35:00,43.06,43.17,43.06,43.13,20086.0,33.3884,33.4737,33.3884,33.4427,20086.0
2020-06-23 13:40:00,43.14,43.16,43.12,43.16,22597.0,33.4505,33.466,33.435,33.466,22597.0
2020-06-23 13:45:00,43.16,43.23,43.16,43.19,30283.0,33.466,33.5203,33.466,33.4892,30283.0
2020-06-23 13:50:00,43.2,43.27,43.11,43.27,56731.0,33.497,33.5513,33.4272,33.5513,56731.0
2020-06-23 13:55:00,43.27,43.35,43.26,43.33,28164.0,33.5513,33.6133,33.5435,33.5978,28164.0
2020-06-23 14:00:00,43.33,43.33,43.11,43.14,57458.0,33.5978,33.5978,33.4272,33.4505,57458.0
2020-06-23 14:05:00,43.13,43.18,43.09,43.15,43579.0,33.4427,33.4815,33.4117,33.4582,43579.0
2020-06-23 14:10:00,43.16,43.18,43.09,43.18,42655.0,33.466,33.4815,33.4117,33.4815,42655.0
2020-06-23 14:15:00,43.18,43.24,43.17,43.23,23777.0,33.4815,33.528,33.4737,33.5203,23777.0
2020-06-23 14:20:00,43.23,43.29,43.21,43.24,37165.0,33.5203,33.5668,33.5048,33.528,37165.0
2020-06-23 14:25:00,43.25,43.25,43.18,43.25,24718.0,33.5358,33.5358,33.4815,33.5358,24718.0
2020-06-23 14:30:00,43.25,43.26,43.18,43.2,21945.0,33.5358,33.5435,33.4815,33.497,21945.0
2020-06-23 14:35:00,43.2,43.22,43.18,43.19,20810.0,33.497,33.5125,33.4815,33.4892,20810.0
2020-06-23 14:40:00,43.19,43.19,43.12,43.13,27955.0,33.4892,33.4892,33.435,33.4427,27955.0
2020-06-23 14:45:00,43.13,43.14,43.02,43.05,24259.0,33.4427,33.4505,33.3574,33.3807,24259.0
2020-06-23 14:50:00,43.06,43.09,43.04,43.08,28648.0,33.3884,33.4117,33.3729,33.404,28648.0
2020-06-23 14:55:00,43.09,43.1,43.05,43.09,43044.0,33.4117,33.4195,33.3807,33.4117,43044.0
2020-06-23 15:00:00,43.08,43.11,43.02,43.08,50045.0,33.404,33.4272,33.3574,33.404,50045.0
2020-06-23 15:05:00,43.07,43.09,43.04,43.09,26620.0,33.3962,33.4117,33.3729,33.4117,26620.0
2020-06-23 15:10:00,43.08,43.12,43.04,43.12,32998.0,33.404,33.435,33.3729,33.435,32998.0
2020-06-23 15:15:00,43.11,43.16,43.09,43.1,49528.0,33.4272,33.466,33.4117,33.4195,49528.0
2020-06-23 15:20:00,43.09,43.11,43.04,43.05,38364.0,33.4117,33.4272,33.3729,33.3807,38364.0
2020-06-23 15:25:00,43.06,43.08,43.02,43.05,39841.0,33.3884,33.404,33.3574,33.3807,39841.0
2020-06-23 15:30:00,43.05,43.09,43.0,43.05,47202.0,33.3807,33.4117,33.3419,33.3807,47202.0
2020-06-23 15:35:00,43.06,43.1,43.04,43.05,44748.0,33.3884,33.4195,33.3729,33.3807,44748.0
2020-06-23 15:40:00,43.05,43.05,42.99,43.03,59351.0,33.3807,33.3807,33.3342,33.3652,59351.0
2020-06-23 15:45:00,43.04,43.06,42.94,42.96,67226.0,33.3729,33.3884,33.2954,33.3109,67226.0
2020-06-23 15:50:00,42.96,42.96,42.72,42.8,174454.0,33.3109,33.3109,33.1248,33.1868,174454.0
2020-06-23 15:55:00,42.8,42.83,42.76,42.81,249893.0,33.1868,33.2101,33.1558,33.1946,249893.0
2020-06-24 09:30:00,42.56,42.68,42.05,42.35,158221.0,33.0007,33.0938,32.6053,32.8379,158221.0
2020-06-24 09:35:00,42.32,42.38,41.97,42.04,86903.0,32.8147,32.8612,32.5433,32.5975,86903.0
2020-06-24 09:40:00,42.04,42.04,41.85,41.96,109823.0,32.5975,32.5975,32.4502,32.5355,109823.0
2020-06-24 09:45:00,41.92,41.92,41.8,41.85,71988.0,32.5045,32.5045,32.4114,32.4502,71988.0
2020-06-24 09:50:00,41.85,41.91,41.81,41.88,55712.0,32.4502,32.4967,32.4192,32.4735,55712.0
2020-06-24 09:55:00,41.87,41.96,41.85,41.88,42826.0,32.4657,32.5355,32.4502,32.4735,42826.0
2020-06-24 10:00:00,41.88,41.9,41.66,41.66,56843.0,32.4735,32.489,32.3029,32.3029,56843.0
2020-06-24 10:05:00,41.67,41.78,41.56,41.57,56344.0,32.3106,32.3959,32.2254,32.2331,56344.0
2020-06-24 10:10:00,41.57,41.73,41.56,41.69,44890.0,32.2331,32.3572,32.2254,32.3262,44890.0
2020-06-24 10:15:00,41.7,41.76,41.58,41.6,60308.0,32.3339,32.3804,32.2409,32.2564,60308.0
2020-06-24 10:20:00,41.59,41.89,41.57,41.87,92982.0,32.2486,32.4812,32.2331,32.4657,92982.0
2020-06-24 10:25:00,41.89,41.92,41.81,41.89,51991.0,32.4812,32.5045,32.4192,32.4812,51991.0
2020-06-24 10:30:00,41.87,41.91,41.75,41.77,62290.0,32.4657,32.4967,32.3727,32.3882,62290.0
2020-06-24 10:35:00,41.77,41.81,41.57,41.63,61801.0,32.3882,32.4192,32.2331,32.2796,61801.0
2020-06-24 10:40:00,41.63,41.69,41.61,41.66,40169.0,32.2796,32.3262,32.2641,32.3029,40169.0
2020-06-24 10:45:00,41.67,41.73,41.59,41.71,48481.0,32.3106,32.3572,32.2486,32.3417,48481.0
2020-06-24 10:50:00,41.72,41.79,41.64,41.72,31871.0,32.3494,32.4037,32.2874,32.3494,31871.0
2020-06-24 10:55:00,41.72,41.93,41.72,41.85,60516.0,32.3494,32.5122,32.3494,32.4502,60516.0
2020-06-24 11:00:00,41.83,41.91,41.79,41.87,33475.0,32.4347,32.4967,32.4037,32.4657,33475.0
2020-06-24 11:05:00,41.88,41.91,41.64,41.65,33419.0,32.4735,32.4967,32.2874,32.2951,33419.0
2020-06-24 11:10:00,41.66,41.69,41.55,41.58,33641.0,32.3029,32.3262,32.2176,32.2409,33641.0
2020-06-24 11:15:00,41.58,41.62,41.42,41.43,59386.0,32.2409,32.2719,32.1168,32.1246,59386.0
2020-06-24 11:20:00,41.43,41.47,41.34,41.35,52565.0,32.1246,32.1556,32.0548,32.0625,52565.0
2020-06-24 11:25:00,41.36,41.43,41.28,41.35,64885.0,32.0703,32.1246,32.0082,32.0625,64885.0
2020-06-24 11:30:00,41.37,41.37,41.14,41.18,55410.0,32.078,32.078,31.8997,31.9307,55410.0
2020-06-24 11:35:00,41.18,41.24,41.03,41.04,60347.0,31.9307,31.9772,31.8144,31.8221,60347.0
2020-06-24 11:40:00,41.03,41.07,40.85,40.87,97091.0,31.8144,31.8454,31.6748,31.6903,97091.0
2020-06-24 11:45:00,40.87,41.0,40.87,40.96,50141.0,31.6903,31.7911,31.6903,31.7601,50141.0
2020-06-24 11:50:00,40.96,41.11,40.96,41.09,35394.0,31.7601,31.8764,31.7601,31.8609,35394.0
2020-06-24 11:55:00,41.09,41.26,41.09,41.25,88946.0,31.8609,31.9927,31.8609,31.985,88946.0
2020-06-24 12:00:00,41.27,41.45,41.23,41.44,40543.0,32.0005,32.1401,31.9695,32.1323,40543.0
2020-06-24 12:05:00,41.44,41.44,41.3,41.34,61349.0,32.1323,32.1323,32.0238,32.0548,61349.0
2020-06-24 12:10:00,41.35,41.45,41.26,41.42,35286.0,32.0625,32.1401,31.9927,32.1168,35286.0
2020-06-24 12:15:00,41.43,41.49,41.41,41.46,39869.0,32.1246,32.1711,32.109,32.1478,39869.0
2020-06-24 12:20:00,41.46,41.54,41.43,41.54,42236.0,32.1478,32.2098,32.1246,32.2098,42236.0
2020-06-24 12:25:00,41.54,41.55,41.38,41.41,40230.0,32.2098,32.2176,32.0858,32.109,40230.0
2020-06-24 12:30:00,41.39,41.48,41.36,41.47,28059.0,32.0935,32.1633,32.0703,32.1556,28059.0
2020-06-24 12:35:00,41.47,41.55,41.44,41.55,43142.0,32.1556,32.2176,32.1323,32.2176,43142.0
2020-06-24 12:40:00,41.56,41.68,41.53,41.64,96998.0,32.2254,32.3184,32.2021,32.2874,96998.0
2020-06-24 12:45:00,41.65,41.71,41.57,41.57,51704.0,32.2951,32.3417,32.2331,32.2331,51704.0
2020-06-24 12:50:00,41.56,41.57,41.45,41.51,35797.0,32.2254,32.2331,32.1401,32.1866,35797.0
2020-06-24 12:55:00,41.51,41.6,41.49,41.58,31042.0,32.1866,32.2564,32.1711,32.2409,31042.0
2020-06-24 13:00:00,41.59,41.59,41.5,41.56,24691.0,32.2486,32.2486,32.1788,32.2254,24691.0
2020-06-24 13:05:00,41.56,41.58,41.51,41.58,23478.0,32.2254,32.2409,32.1866,32.2409,23478.0
2020-06-24 13:10:00,41.58,41.59,41.46,41.46,28292.0,32.2409,32.2486,32.1478,32.1478,28292.0
2020-06-24 13:15:00,41.47,41.57,41.46,41.5,33614.0,32.1556,32.2331,32.1478,32.1788,33614.0
2020-06-24 13:20:00,41.48,41.48,41.32,41.33,23654.0,32.1633,32.1633,32.0393,32.047,23654.0
2020-06-24 13:25:00,41.34,41.39,41.28,41.33,42302.0,32.0548,32.0935,32.0082,32.047,42302.0
2020-06-24 13:30:00,41.32,41.33,41.21,41.25,37912.0,32.0393,32.047,31.954,31.985,37912.0
2020-06-24 13:35:00,41.25,41.3,41.2,41.29,41432.0,31.985,32.0238,31.9462,32.016,41432.0
2020-06-24 13:40:00,41.28,41.43,41.27,41.31,55711.0,32.0082,32.1246,32.0005,32.0315,55711.0
2020-06-24 13:45:00,41.3,41.35,41.23,41.35,32667.0,32.0238,32.0625,31.9695,32.0625,32667.0
2020-06-24 13:50:00,41.34,41.43,41.3,41.43,24942.0,32.0548,32.1246,32.0238,32.1246,24942.0
2020-06-24 13:55:00,41.42,41.47,41.39,41.44,40656.0,32.1168,32.1556,32.0935,32.1323,40656.0
2020-06-24 14:00:00,41.45,41.48,41.26,41.3,49154.0,32.1401,32.1633,31.9927,32.0238,49154.0
2020-06-24 14:05:00,41.32,41.48,41.28,41.47,31194.0,32.0393,32.1633,32.0082,32.1556,31194.0
2020-06-24 14:10:00,41.47,41.48,41.4,41.42,33027.0,32.1556,32.1633,32.1013,32.1168,33027.0
2020-06-24 14:15:00,41.42,41.5,41.42,41.44,33513.0,32.1168,32.1788,32.1168,32.1323,33513.0
2020-06-24 14:20:00,41.43,41.48,41.4,41.42,29549.0,32.1246,32.1633,32.1013,32.1168,29549.0
2020-06-24 14:25:00,41.42,41.51,41.39,41.51,25962.0,32.1168,32.1866,32.0935,32.1866,25962.0
2020-06-24 14:30:00,41.51,41.57,41.47,41.54,32809.0,32.1866,32.2331,32.1556,32.2098,32809.0
2020-06-24 14:35:00,41.54,41.54,41.42,41.45,33257.0,32.2098,32.2098,32.1168,32.1401,33257.0
2020-06-24 14:40:00,41.45,41.49,41.33,41.34,32502.0,32.1401,32.1711,32.047,32.0548,32502.0
2020-06-24 14:45:00,41.34,41.45,41.33,41.41,27704.0,32.0548,32.1401,32.047,32.109,27704.0
2020-06-24 14:50:00,41.41,41.42,41.3,41.32,25470.0,32.109,32.1168,32.0238,32.0393,25470.0
2020-06-24 14:55:00,41.32,41.42,41.3,41.33,32042.0,32.0393,32.1168,32.0238,32.047,32042.0
2020-06-24 15:00:00,41.34,41.45,41.32,41.45,50105.0,32.0548,32.1401,32.0393,32.1401,50105.0
2020-06-24 15:05:00,41.44,41.45,41.33,41.37,30739.0,32.1323,32.1401,32.047,32.078,30739.0
2020-06-24 15:10:00,41.38,41.53,41.34,41.51,44403.0,32.0858,32.2021,32.0548,32.1866,44403.0
2020-06-24 15:15:00,41.51,41.54,41.44,41.5,56812.0,32.1866,32.2098,32.1323,32.1788,56812.0
2020-06-24 15:20:00,41.51,41.56,41.38,41.41,48356.0,32.1866,32.2254,32.0858,32.109,48356.0
2020-06-24 15:25:00,41.41,41.45,41.35,41.38,37027.0,32.109,32.1401,32.0625,32.0858,37027.0
2020-06-24 15:30:00,41.38,41.42,41.29,41.37,51894.0,32.0858,32.1168,32.016,32.078,51894.0
2020-06-24 15:35:00,41.36,41.4,41.25,41.27,51195.0,32.0703,32.1013,31.985,32.0005,51195.0
2020-06-24 15:40:00,41.27,41.43,41.26,41.41,67339.0,32.0005,32.1246,31.9927,32.109,67339.0
2020-06-24 15:45:00,41.41,41.5,41.37,41.37,70015.0,32.109,32.1788,32.078,32.078,70015.0
2020-06-24 15:50:00,41.37,41.37,41.09,41.12,198058.0,32.078,32.078,31.8609,31.8842,198058.0
2020-06-24 15:55:00,41.12,41.23,41.09,41.17,298127.0,31.8842,31.9695,31.8609,31.9229,298127.0
2020-06-25 09:30:00,41.12,41.2,40.72,40.96,115124.0,31.8842,31.9462,31.574,31.7601,115124.0
2020-06-25 09:35:00,40.94,41.17,40.89,41.14,46966.0,31.7446,31.9229,31.7058,31.8997,46966.0
2020-06-25 09:40:00,41.18,41.32,41.09,41.25,99145.0,31.9307,32.0393,31.8609,31.985,99145.0
2020-06-25 09:45:00,41.25,41.47,41.2,41.41,91126.0,31.985,32.1556,31.9462,32.109,91126.0
2020-06-25 09:50:00,41.41,41.88,41.41,41.65,119979.0,32.109,32.4735,32.109,32.2951,119979.0
2020-06-25 09:55:00,41.64,41.79,41.56,41.75,203537.0,32.2874,32.4037,32.2254,32.3727,203537.0
2020-06-25 10:00:00,41.78,41.92,41.71,41.85,76626.0,32.3959,32.5045,32.3417,32.4502,76626.0
2020-06-25 10:05:00,41.85,41.96,41.84,41.92,64545.0,32.4502,32.5355,32.4425,32.5045,64545.0
2020-06-25 10:10:00,41.93,42.14,41.88,41.97,70958.0,32.5122,32.6751,32.4735,32.5433,70958.0
2020-06-25 10:15:00,41.96,42.07,41.85,41.86,34557.0,32.5355,32.6208,32.4502,32.458,34557.0
2020-06-25 10:20:00,41.85,41.95,41.82,41.92,40930.0,32.4502,32.5278,32.427,32.5045,40930.0
2020-06-25 10:25:00,41.92,42.28,41.89,42.17,218192.0,32.5045,32.7836,32.4812,32.6983,218192.0
2020-06-25 10:30:00,42.16,42.17,41.89,41.89,51909.0,32.6906,32.6983,32.4812,32.4812,51909.0
2020-06-25 10:35:00,41.9,41.95,41.78,41.84,36333.0,32.489,32.5278,32.3959,32.4425,36333.0
2020-06-25 10:40:00,41.84,41.94,41.84,41.89,43800.0,32.4425,32.52,32.4425,32.4812,43800.0
2020-06-25 10:45:00,41.88,42.09,41.84,42.07,51275.0,32.4735,32.6363,32.4425,32.6208,51275.0
2020-06-25 10:50:00,42.06,42.08,41.9,41.93,45072.0,32.613,32.6286,32.489,32.5122,45072.0
2020-06-25 10:55:00,41.92,41.95,41.83,41.91,37345.0,32.5045,32.5278,32.4347,32.4967,37345.0
2020-06-25 11:00:00,41.89,41.92,41.78,41.9,46115.0,32.4812,32.5045,32.3959,32.489,46115.0
2020-06-25 11:05:00,41.89,41.89,41.73,41.74,37238.0,32.4812,32.4812,32.3572,32.3649,37238.0
2020-06-25 11:10:00,41.75,42.02,41.74,41.98,32233.0,32.3727,32.582,32.3649,32.551,32233.0
2020-06-25 11:15:00,41.97,42.08,41.95,42.05,56950.0,32.5433,32.6286,32.5278,32.6053,56950.0
2020-06-25 11:20:00,42.04,42.14,42.01,42.11,32810.0,32.5975,32.6751,32.5743,32.6518,32810.0
2020-06-25 11:25:00,42.13,42.15,42.07,42.08,32073.0,32.6673,32.6828,32.6208,32.6286,32073.0
2020-06-25 11:30:00,42.09,42.16,41.92,41.92,100212.0,32.6363,32.6906,32.5045,32.5045,100212.0
2020-06-25 11:35:00,41.92,41.96,41.84,41.94,53778.0,32.5045,32.5355,32.4425,32.52,53778.0
2020-06-25 11:40:00,41.95,42.02,41.91,41.98,95932.0,32.5278,32.582,32.4967,32.551,95932.0
2020-06-25 11:45:00,41.98,42.11,41.95,42.07,112788.0,32.551,32.6518,32.5278,32.6208,112788.0
2020-06-25 11:50:00,42.08,42.13,42.04,42.04,87317.0,32.6286,32.6673,32.5975,32.5975,87317.0
2020-06-25 11:55:00,42.05,42.08,42.02,42.02,64342.0,32.6053,32.6286,32.582,32.582,64342.0
2020-06-25 12:00:00,42.03,42.11,42.01,42.06,37352.0,32.5898,32.6518,32.5743,32.613,37352.0
2020-06-25 12:05:00,42.06,42.14,41.84,41.92,792861.0,32.613,32.6751,32.4425,32.5045,792861.0
2020-06-25 12:10:00,41.92,42.0,41.9,41.9,20411.0,32.5045,32.5665,32.489,32.489,20411.0
2020-06-25 12:15:00,41.9,42.01,41.9,41.94,23802.0,32.489,32.5743,32.489,32.52,23802.0
2020-06-25 12:20:00,41.95,41.96,41.91,41.92,20472.0,32.5278,32.5355,32.4967,32.5045,20472.0
2020-06-25 12:25:00,41.92,41.93,41.87,41.88,29035.0,32.5045,32.5122,32.4657,32.4735,29035.0
2020-06-25 12:30:00,41.89,41.91,41.78,41.85,47945.0,32.4812,32.4967,32.3959,32.4502,47945.0
2020-06-25 12:35:00,41.84,41.96,41.8,41.88,23295.0,32.4425,32.5355,32.4114,32.4735,23295.0
2020-06-25 12:40:00,41.88,42.02,41.87,41.98,32976.0,32.4735,32.582,32.4657,32.551,32976.0
2020-06-25 12:45:00,41.99,42.0,41.91,41.94,132310.0,32.5588,32.5665,32.4967,32.52,132310.0
2020-06-25 12:50:00,41.94,41.94,41.89,41.89,14121.0,32.52,32.52,32.4812,32.4812,14121.0
2020-06-25 12:55:00,41.89,41.9,41.81,41.84,28051.0,32.4812,32.489,32.4192,32.4425,28051.0
2020-06-25 13:00:00,41.84,41.85,41.72,41.77,50753.0,32.4425,32.4502,32.3494,32.3882,50753.0
2020-06-25 13:05:00,41.78,41.78,41.67,41.68,44416.0,32.3959,32.3959,32.3106,32.3184,44416.0
2020-06-25 13:10:00,41.69,41.73,41.68,41.71,32698.0,32.3262,32.3572,32.3184,32.3417,32698.0
2020-06-25 13:15:00,41.71,41.95,41.69,41.87,239685.0,32.3417,32.5278,32.3262,32.4657,239685.0
2020-06-25 13:20:00,41.87,41.87,41.77,41.79,31631.0,32.4657,32.4657,32.3882,32.4037,31631.0
2020-06-25 13:25:00,41.8,41.86,41.8,41.86,18279.0,32.4114,32.458,32.4114,32.458,18279.0
2020-06-25 13:30:00,41.85,41.9,41.74,41.77,25912.0,32.4502,32.489,32.3649,32.3882,25912.0
2020-06-25 13:35:00,41.78,41.94,41.75,41.92,20835.0,32.3959,32.52,32.3727,32.5045,20835.0
2020-06-25 13:40:00,41.93,41.97,41.86,41.86,18726.0,32.5122,32.5433,32.458,32.458,18726.0
2020-06-25 13:45:00,41.86,41.9,41.83,41.84,16262.0,32.458,32.489,32.4347,32.4425,16262.0
2020-06-25 13:50:00,41.83,41.84,41.79,41.79,16838.0,32.4347,32.4425,32.4037,32.4037,16838.0
2020-06-25 13:55:00,41.79,41.82,41.76,41.76,12356.0,32.4037,32.427,32.3804,32.3804,12356.0
2020-06-25 14:00:00,41.76,41.8,41.71,41.74,16282.0,32.3804,32.4114,32.3417,32.3649,16282.0
2020-06-25 14:05:00,41.75,41.8,41.75,41.78,12464.0,32.3727,32.4114,32.3727,32.3959,12464.0
2020-06-25 14:10:00,41.78,41.83,41.76,41.78,22781.0,32.3959,32.4347,32.3804,32.3959,22781.0
2020-06-25 14:15:00,41.79,41.85,41.77,41.82,23165.0,32.4037,32.4502,32.3882,32.427,23165.0
2020-06-25 14:20:00,41.82,41.82,41.72,41.73,27303.0,32.427,32.427,32.3494,32.3572,27303.0
2020-06-25 14:25:00,41.73,41.73,41.67,41.72,33845.0,32.3572,32.3572,32.3106,32.3494,33845.0
2020-06-25 14:30:00,41.72,41.72,41.64,41.68,21429.0,32.3494,32.3494,32.2874,32.3184,21429.0
2020-06-25 14:35:00,41.68,41.68,41.61,41.61,51043.0,32.3184,32.3184,32.2641,32.2641,51043.0
2020-06-25 14:40:00,41.61,41.71,41.6,41.71,117605.0,32.2641,32.3417,32.2564,32.3417,117605.0
2020-06-25 14:45:00,41.71,41.72,41.68,41.69,33573.0,32.3417,32.3494,32.3184,32.3262,33573.0
2020-06-25 14:50:00,41.69,41.79,41.68,41.74,28300.0,32.3262,32.4037,32.3184,32.3649,28300.0
2020-06-25 14:55:00,41.74,41.77,41.67,41.68,30302.0,32.3649,32.3882,32.3106,32.3184,30302.0
2020-06-25 15:00:00,41.67,41.86,41.66,41.86,25386.0,32.3106,32.458,32.3029,32.458,25386.0
2020-06-25 15:05:00,41.87,42.05,41.87,42.01,65714.0,32.4657,32.6053,32.4657,32.5743,65714.0
2020-06-25 15:10:00,42.0,42.02,41.94,41.98,23536.0,32.5665,32.582,32.52,32.551,23536.0
2020-06-25 15:15:00,41.97,42.06,41.97,42.0,36918.0,32.5433,32.613,32.5433,32.5665,36918.0
2020-06-25 15:20:00,42.01,42.19,42.01,42.15,44167.0,32.5743,32.7139,32.5743,32.6828,44167.0
2020-06-25 15:25:00,42.14,42.23,42.12,42.17,34811.0,32.6751,32.7449,32.6596,32.6983,34811.0
2020-06-25 15:30:00,42.17,42.19,42.07,42.13,81904.0,32.6983,32.7139,32.6208,32.6673,81904.0
2020-06-25 15:35:00,42.14,42.17,42.05,42.1,44081.0,32.6751,32.6983,32.6053,32.6441,44081.0
2020-06-25 15:40:00,42.11,42.13,42.05,42.11,58172.0,32.6518,32.6673,32.6053,32.6518,58172.0
2020-06-25 15:45:00,42.1,42.14,41.97,42.0,55831.0,32.6441,32.6751,32.5433,32.5665,55831.0
2020-06-25 15:50:00,42.0,42.13,41.97,42.13,106584.0,32.5665,32.6673,32.5433,32.6673,106584.0
2020-06-25 15:55:00,42.13,42.13,42.0,42.02,263808.0,32.6673,32.6673,32.5665,32.582,263808.0
2020-06-26 09:30:00,41.87,41.93,41.61,41.77,79654.0,32.4657,32.5122,32.2641,32.3882,79654.0
2020-06-26 09:35:00,41.74,41.81,41.57,41.79,41190.0,32.3649,32.4192,32.2331,32.4037,41190.0
2020-06-26 09:40:00,41.81,41.81,41.61,41.65,32535.0,32.4192,32.4192,32.2641,32.2951,32535.0
2020-06-26 09:45:00,41.65,41.7,41.48,41.62,59286.0,32.2951,32.3339,32.1633,32.2719,59286.0
2020-06-26 09:50:00,41.62,41.75,41.53,41.72,58853.0,32.2719,32.3727,32.2021,32.3494,58853.0
2020-06-26 09:55:00,41.71,41.73,41.61,41.67,24180.0,32.3417,32.3572,32.2641,32.3106,24180.0
2020-06-26 10:00:00,41.66,41.74,41.51,41.54,45588.0,32.3029,32.3649,32.1866,32.2098,45588.0
2020-06-26 10:05:00,41.52,41.65,41.47,41.52,90678.0,32.1943,32.2951,32.1556,32.1943,90678.0
2020-06-26 10:10:00,41.52,41.57,41.47,41.53,25714.0,32.1943,32.2331,32.1556,32.2021,25714.0
2020-06-26 10:15:00,41.53,41.69,41.51,41.66,42607.0,32.2021,32.3262,32.1866,32.3029,42607.0
2020-06-26 10:20:00,41.67,41.69,41.46,41.5,51602.0,32.3106,32.3262,32.1478,32.1788,51602.0
2020-06-26 10:25:00,41.5,41.53,41.42,41.49,79044.0,32.1788,32.2021,32.1168,32.1711,79044.0
2020-06-26 10:30:00,41.5,41.54,41.28,41.3,65064.0,32.1788,32.2098,32.0082,32.0238,65064.0
2020-06-26 10:35:00,41.29,41.4,41.28,41.35,26937.0,32.016,32.1013,32.0082,32.0625,26937.0
2020-06-26 10:40:00,41.34,41.45,41.33,41.4,25465.0,32.0548,32.1401,32.047,32.1013,25465.0
2020-06-26 10:45:00,41.39,41.42,41.26,41.27,31932.0,32.0935,32.1168,31.9927,32.0005,31932.0
2020-06-26 10:50:00,41.28,41.46,41.2,41.36,36518.0,32.0082,32.1478,31.9462,32.0703,36518.0
2020-06-26 10:55:00,41.36,41.41,41.26,41.33,40208.0,32.0703,32.109,31.9927,32.047,40208.0
2020-06-26 11:00:00,41.35,41.41,41.33,41.37,25778.0,32.0625,32.109,32.047,32.078,25778.0
2020-06-26 11:05:00,41.36,41.43,41.29,41.3,41752.0,32.0703,32.1246,32.016,32.0238,41752.0
2020-06-26 11:10:00,41.27,41.39,41.23,41.31,25773.0,32.0005,32.0935,31.9695,32.0315,25773.0
2020-06-26 11:15:00,41.29,41.29,41.21,41.24,43500.0,32.016,32.016,31.954,31.9772,43500.0
2020-06-26 11:20:00,41.24,41.27,41.16,41.22,71195.0,31.9772,32.0005,31.9152,31.9617,71195.0
2020-06-26 11:25:00,41.2,41.2,41.1,41.15,27004.0,31.9462,31.9462,31.8687,31.9074,27004.0
2020-06-26 11:30:00,41.16,41.21,41.06,41.08,36187.0,31.9152,31.954,31.8377,31.8532,36187.0
2020-06-26 11:35:00,41.11,41.26,41.1,41.24,21802.0,31.8764,31.9927,31.8687,31.9772,21802.0
2020-06-26 11:40:00,41.24,41.26,41.16,41.19,26754.0,31.9772,31.9927,31.9152,31.9385,26754.0
2020-06-26 11:45:00,41.19,41.2,41.11,41.16,42196.0,31.9385,31.9462,31.8764,31.9152,42196.0
2020-06-26 11:50:00,41.16,41.18,41.01,41.01,56201.0,31.9152,31.9307,31.7989,31.7989,56201.0
2020-06-26 11:55:00,41.02,41.13,41.01,41.09,43333.0,31.8066,31.8919,31.7989,31.8609,43333.0
2020-06-26 12:00:00,41.08,41.16,41.03,41.04,46634.0,31.8532,31.9152,31.8144,31.8221,46634.0
2020-06-26 12:05:00,41.04,41.08,40.98,41.01,67248.0,31.8221,31.8532,31.7756,31.7989,67248.0
2020-06-26 12:10:00,41.01,41.05,40.95,41.02,26714.0,31.7989,31.8299,31.7524,31.8066,26714.0
2020-06-26 12:15:00,41.02,41.02,40.92,40.92,44590.0,31.8066,31.8066,31.7291,31.7291,44590.0
2020-06-26 12:20:00,40.93,41.01,40.87,41.01,42980.0,31.7369,31.7989,31.6903,31.7989,42980.0
2020-06-26 12:25:00,41.0,41.03,40.91,40.98,53234.0,31.7911,31.8144,31.7213,31.7756,53234.0
2020-06-26 12:30:00,40.97,41.04,40.95,40.97,28150.0,31.7679,31.8221,31.7524,31.7679,28150.0
2020-06-26 12:35:00,40.97,41.09,40.94,41.08,26001.0,31.7679,31.8609,31.7446,31.8532,26001.0
2020-06-26 12:40:00,41.08,41.1,40.96,40.97,47278.0,31.8532,31.8687,31.7601,31.7679,47278.0
2020-06-26 12:45:00,40.97,41.03,40.93,40.96,32639.0,31.7679,31.8144,31.7369,31.7601,32639.0
2020-06-26 12:50:00,40.95,40.98,40.92,40.95,27247.0,31.7524,31.7756,31.7291,31.7524,27247.0
2020-06-26 12:55:00,40.94,40.94,40.85,40.9,29671.0,31.7446,31.7446,31.6748,31.7136,29671.0
2020-06-26 13:00:00,40.91,40.96,40.82,40.9,43334.0,31.7213,31.7601,31.6516,31.7136,43334.0
2020-06-26 13:05:00,40.91,41.04,40.91,41.03,33810.0,31.7213,31.8221,31.7213,31.8144,33810.0
2020-06-26 13:10:00,41.04,41.04,40.88,40.92,58683.0,31.8221,31.8221,31.6981,31.7291,58683.0
2020-06-26 13:15:00,40.92,40.95,40.83,40.87,31431.0,31.7291,31.7524,31.6593,31.6903,31431.0
2020-06-26 13:20:00,40.88,40.93,40.87,40.93,30800.0,31.6981,31.7369,31.6903,31.7369,30800.0
2020-06-26 13:25:00,40.92,41.01,40.89,40.99,21419.0,31.7291,31.7989,31.7058,31.7834,21419.0
2020-06-26 13:30:00,40.98,41.1,40.95,41.09,22063.0,31.7756,31.8687,31.7524,31.8609,22063.0
2020-06-26 13:35:00,41.09,41.18,41.03,41.16,31550.0,31.8609,31.9307,31.8144,31.9152,31550.0
2020-06-26 13:40:00,41.16,41.18,41.11,41.13,21772.0,31.9152,31.9307,31.8764,31.8919,21772.0
2020-06-26 13:45:00,41.14,41.14,41.04,41.07,31347.0,31.8997,31.8997,31.8221,31.8454,31347.0
2020-06-26 13:50:00,41.07,41.12,41.03,41.06,24962.0,31.8454,31.8842,31.8144,31.8377,24962.0
2020-06-26 13:55:00,41.06,41.11,41.03,41.08,17444.0,31.8377,31.8764,31.8144,31.8532,17444.0
2020-06-26 14:00:00,41.08,41.08,40.97,40.98,45403.0,31.8532,31.8532,31.7679,31.7756,45403.0
2020-06-26 14:05:00,40.99,41.02,40.98,41.01,20766.0,31.7834,31.8066,31.7756,31.7989,20766.0
2020-06-26 14:10:00,41.02,41.03,40.94,40.95,31678.0,31.8066,31.8144,31.7446,31.7524,31678.0
2020-06-26 14:15:00,40.94,41.02,40.91,40.98,26653.0,31.7446,31.8066,31.7213,31.7756,26653.0
2020-06-26 14:20:00,40.98,41.02,40.96,40.98,17194.0,31.7756,31.8066,31.7601,31.7756,17194.0
2020-06-26 14:25:00,40.99,41.0,40.9,40.99,26298.0,31.7834,31.7911,31.7136,31.7834,26298.0
2020-06-26 14:30:00,40.98,41.0,40.94,40.95,32890.0,31.7756,31.7911,31.7446,31.7524,32890.0
2020-06-26 14:35:00,40.94,40.95,40.82,40.84,50406.0,31.7446,31.7524,31.6516,31.6671,50406.0
2020-06-26 14:40:00,40.84,40.92,40.84,40.86,50798.0,31.6671,31.7291,31.6671,31.6826,50798.0
2020-06-26 14:45:00,40.85,40.87,40.75,40.79,45128.0,31.6748,31.6903,31.5973,31.6283,45128.0
2020-06-26 14:50:00,40.78,40.89,40.78,40.87,30575.0,31.6205,31.7058,31.6205,31.6903,30575.0
2020-06-26 14:55:00,40.86,40.92,40.84,40.88,35579.0,31.6826,31.7291,31.6671,31.6981,35579.0
2020-06-26 15:00:00,40.89,41.03,40.88,40.97,80324.0,31.7058,31.8144,31.6981,31.7679,80324.0
2020-06-26 15:05:00,40.97,41.02,40.92,40.97,29592.0,31.7679,31.8066,31.7291,31.7679,29592.0
2020-06-26 15:10:00,40.97,41.03,40.9,41.01,41667.0,31.7679,31.8144,31.7136,31.7989,41667.0
2020-06-26 15:15:00,41.01,41.03,40.91,40.94,29006.0,31.7989,31.8144,31.7213,31.7446,29006.0
2020-06-26 15:20:00,40.94,40.95,40.86,40.86,24680.0,31.7446,31.7524,31.6826,31.6826,24680.0
2020-06-26 15:25:00,40.86,41.01,40.84,40.98,38619.0,31.6826,31.7989,31.6671,31.7756,38619.0
2020-06-26 15:30:00,40.98,40.98,40.88,40.9,49447.0,31.7756,31.7756,31.6981,31.7136,49447.0
2020-06-26 15:35:00,40.89,40.95,40.86,40.94,47676.0,31.7058,31.7524,31.6826,31.7446,47676.0
2020-06-26 15:40:00,40.93,41.2,40.9,41.2,83761.0,31.7369,31.9462,31.7136,31.9462,83761.0
2020-06-26 15:45:00,41.18,41.26,41.1,41.11,95407.0,31.9307,31.9927,31.8687,31.8764,95407.0
2020-06-26 15:50:00,41.12,41.19,41.05,41.19,211954.0,31.8842,31.9385,31.8299,31.9385,211954.0
2020-06-26 15:55:00,41.19,41.25,41.13,41.19,308464.0,31.9385,31.985,31.8919,31.9385,308464.0
2020-06-29 09:30:00,41.45,41.87,41.38,41.83,170125.0,32.1401,32.4657,32.0858,32.4347,170125.0
2020-06-29 09:35:00,41.83,41.93,41.73,41.9,76360.0,32.4347,32.5122,32.3572,32.489,76360.0
2020-06-29 09:40:00,41.89,41.92,41.71,41.71,132951.0,32.4812,32.5045,32.3417,32.3417,132951.0
2020-06-29 09:45:00,41.7,42.2,41.69,42.07,145012.0,32.3339,32.7216,32.3262,32.6208,145012.0
2020-06-29 09:50:00,42.04,42.3,41.98,42.23,82188.0,32.5975,32.7991,32.551,32.7449,82188.0
2020-06-29 09:55:00,42.22,42.3,42.1,42.1,99775.0,32.7371,32.7991,32.6441,32.6441,99775.0
2020-06-29 10:00:00,42.09,42.3,42.07,42.21,66770.0,32.6363,32.7991,32.6208,32.7294,66770.0
2020-06-29 10:05:00,42.22,42.23,42.12,42.19,45834.0,32.7371,32.7449,32.6596,32.7139,45834.0
2020-06-29 10:10:00,42.21,42.38,42.2,42.28,88308.0,32.7294,32.8612,32.7216,32.7836,88308.0
2020-06-29 10:15:00,42.28,42.34,42.26,42.33,56251.0,32.7836,32.8302,32.7681,32.8224,56251.0
2020-06-29 10:20:00,42.32,42.48,42.29,42.48,84671.0,32.8147,32.9387,32.7914,32.9387,84671.0
2020-06-29 10:25:00,42.49,42.51,42.38,42.44,51816.0,32.9465,32.962,32.8612,32.9077,51816.0
2020-06-29 10:30:00,42.41,42.45,42.35,42.41,53258.0,32.8844,32.9155,32.8379,32.8844,53258.0
2020-06-29 10:35:00,42.41,42.64,42.34,42.54,70796.0,32.8844,33.0628,32.8302,32.9852,70796.0
2020-06-29 10:40:00,42.54,42.6,42.47,42.51,23179.0,32.9852,33.0318,32.931,32.962,23179.0
2020-06-29 10:45:00,42.54,42.59,42.48,42.52,27932.0,32.9852,33.024,32.9387,32.9697,27932.0
2020-06-29 10:50:00,42.54,42.62,42.45,42.47,42831.0,32.9852,33.0473,32.9155,32.931,42831.0
2020-06-29 10:55:00,42.48,42.53,42.35,42.36,44965.0,32.9387,32.9775,32.8379,32.8457,44965.0
2020-06-29 11:00:00,42.37,42.42,42.28,42.28,80726.0,32.8534,32.8922,32.7836,32.7836,80726.0
2020-06-29 11:05:00,42.27,42.31,42.21,42.28,74956.0,32.7759,32.8069,32.7294,32.7836,74956.0
2020-06-29 11:10:00,42.28,42.32,42.17,42.19,77048.0,32.7836,32.8147,32.6983,32.7139,77048.0
2020-06-29 11:15:00,42.2,42.24,42.07,42.13,67495.0,32.7216,32.7526,32.6208,32.6673,67495.0
2020-06-29 11:20:00,42.13,42.22,42.09,42.2,53660.0,32.6673,32.7371,32.6363,32.7216,53660.0
2020-06-29 11:25:00,42.2,42.33,42.19,42.26,83128.0,32.7216,32.8224,32.7139,32.7681,83128.0
2020-06-29 11:30:00,42.26,42.3,42.14,42.15,74061.0,32.7681,32.7991,32.6751,32.6828,74061.0
2020-06-29 11:35:00,42.14,42.25,42.11,42.15,60793.0,32.6751,32.7604,32.6518,32.6828,60793.0
2020-06-29 11:40:00,42.15,42.31,42.14,42.29,45129.0,32.6828,32.8069,32.6751,32.7914,45129.0
2020-06-29 11:45:00,42.29,42.36,42.29,42.34,29732.0,32.7914,32.8457,32.7914,32.8302,29732.0
2020-06-29 11:50:00,42.34,42.37,42.3,42.34,26383.0,32.8302,32.8534,32.7991,32.8302,26383.0
2020-06-29 11:55:00,42.34,42.35,42.23,42.25,35684.0,32.8302,32.8379,32.7449,32.7604,35684.0
2020-06-29 12:00:00,42.26,42.35,42.25,42.29,30599.0,32.7681,32.8379,32.7604,32.7914,30599.0
2020-06-29 12:05:00,42.3,42.31,42.26,42.27,20547.0,32.7991,32.8069,32.7681,32.7759,20547.0
2020-06-29 12:10:00,42.27,42.37,42.21,42.32,46683.0,32.7759,32.8534,32.7294,32.8147,46683.0
2020-06-29 12:15:00,42.31,42.38,42.25,42.32,38103.0,32.8069,32.8612,32.7604,32.8147,38103.0
2020-06-29 12:20:00,42.32,42.33,42.19,42.21,59050.0,32.8147,32.8224,32.7139,32.7294,59050.0
2020-06-29 12:25:00,42.21,42.24,42.17,42.21,27004.0,32.7294,32.7526,32.6983,32.7294,27004.0
2020-06-29 12:30:00,42.21,42.26,42.21,42.22,26424.0,32.7294,32.7681,32.7294,32.7371,26424.0
2020-06-29 12:35:00,42.22,42.25,42.1,42.11,22627.0,32.7371,32.7604,32.6441,32.6518,22627.0
2020-06-29 12:40:00,42.11,42.16,42.07,42.1,30082.0,32.6518,32.6906,32.6208,32.6441,30082.0
2020-06-29 12:45:00,42.11,42.12,42.04,42.05,39002.0,32.6518,32.6596,32.5975,32.6053,39002.0
2020-06-29 12:50:00,42.05,42.09,42.0,42.01,24429.0,32.6053,32.6363,32.5665,32.5743,24429.0
2020-06-29 12:55:00,42.01,42.03,41.9,41.91,85655.0,32.5743,32.5898,32.489,32.4967,85655.0
2020-06-29 13:00:00,41.91,41.99,41.88,41.91,37693.0,32.4967,32.5588,32.4735,32.4967,37693.0
2020-06-29 13:05:00,41.91,41.94,41.82,41.83,32596.0,32.4967,32.52,32.427,32.4347,32596.0
2020-06-29 13:10:00,41.84,41.87,41.81,41.81,34407.0,32.4425,32.4657,32.4192,32.4192,34407.0
2020-06-29 13:15:00,41.81,41.89,41.8,41.89,32058.0,32.4192,32.4812,32.4114,32.4812,32058.0
2020-06-29 13:20:00,41.9,41.91,41.85,41.87,47078.0,32.489,32.4967,32.4502,32.4657,47078.0
2020-06-29 13:25:00,41.87,41.94,41.84,41.91,29628.0,32.4657,32.52,32.4425,32.4967,29628.0
2020-06-29 13:30:00,41.91,41.93,41.81,41.82,25858.0,32.4967,32.5122,32.4192,32.427,25858.0
2020-06-29 13:35:00,41.82,41.94,41.81,41.93,35931.0,32.427,32.52,32.4192,32.5122,35931.0
2020-06-29 13:40:00,41.92,41.92,41.83,41.87,24171.0,32.5045,32.5045,32.4347,32.4657,24171.0
2020-06-29 13:45:00,41.87,41.87,41.79,41.79,25160.0,32.4657,32.4657,32.4037,32.4037,25160.0
2020-06-29 13:50:00,41.79,41.88,41.78,41.88,131233.0,32.4037,32.4735,32.3959,32.4735,131233.0
2020-06-29 13:55:00,41.88,41.95,41.88,41.9,22193.0,32.4735,32.5278,32.4735,32.489,22193.0
2020-06-29 14:00:00,41.9,41.98,41.88,41.97,29818.0,32.489,32.551,32.4735,32.5433,29818.0
2020-06-29 14:05:00,41.98,41.99,41.9,41.93,39648.0,32.551,32.5588,32.489,32.5122,39648.0
2020-06-29 14:10:00,41.93,41.94,41.86,41.88,29411.0,32.5122,32.52,32.458,32.4735,29411.0
2020-06-29 14:15:00,41.89,42.07,41.89,42.01,47979.0,32.4812,32.6208,32.4812,32.5743,47979.0
2020-06-29 14:20:00,42.01,42.02,41.99,42.01,18018.0,32.5743,32.582,32.5588,32.5743,18018.0
2020-06-29 14:25:00,42.01,42.04,41.98,42.0,14578.0,32.5743,32.5975,32.551,32.5665,14578.0
2020-06-29 14:30:00,42.01,42.06,42.01,42.01,12884.0,32.5743,32.613,32.5743,32.5743,12884.0
2020-06-29 14:35:00,42.02,42.04,41.98,42.01,9764.0,32.582,32.5975,32.551,32.5743,9764.0
2020-06-29 14:40:00,42.01,42.05,41.97,42.04,21675.0,32.5743,32.6053,32.5433,32.5975,21675.0
2020-06-29 14:45:00,42.05,42.06,41.97,41.99,19191.0,32.6053,32.613,32.5433,32.5588,19191.0
2020-06-29 14:50:00,41.99,42.02,41.96,42.02,19164.0,32.5588,32.582,32.5355,32.582,19164.0
2020-06-29 14:55:00,42.01,42.06,41.97,42.04,15401.0,32.5743,32.613,32.5433,32.5975,15401.0
2020-06-29 15:00:00,42.05,42.06,41.94,41.96,17706.0,32.6053,32.613,32.52,32.5355,17706.0
2020-06-29 15:05:00,41.96,41.98,41.94,41.96,10770.0,32.5355,32.551,32.52,32.5355,10770.0
2020-06-29 15:10:00,41.96,41.98,41.92,41.95,21560.0,32.5355,32.551,32.5045,32.5278,21560.0
2020-06-29 15:15:00,41.95,42.02,41.94,41.99,21963.0,32.5278,32.582,32.52,32.5588,21963.0
2020-06-29 15:20:00,41.98,42.05,41.98,42.04,16948.0,32.551,32.6053,32.551,32.5975,16948.0
2020-06-29 15:25:00,42.04,42.1,42.01,42.05,20700.0,32.5975,32.6441,32.5743,32.6053,20700.0
2020-06-29 15:30:00,42.07,42.15,42.07,42.14,19879.0,32.6208,32.6828,32.6208,32.6751,19879.0
2020-06-29 15:35:00,42.13,42.14,42.09,42.09,24242.0,32.6673,32.6751,32.6363,32.6363,24242.0
2020-06-29 15:40:00,42.09,42.13,42.03,42.07,31373.0,32.6363,32.6673,32.5898,32.6208,31373.0
2020-06-29 15:45:00,42.08,42.1,42.02,42.03,63806.0,32.6286,32.6441,32.582,32.5898,63806.0
2020-06-29 15:50:00,42.04,42.15,42.03,42.14,109373.0,32.5975,32.6828,32.5898,32.6751,109373.0
2020-06-29 15:55:00,42.14,42.33,42.13,42.31,217783.0,32.6751,32.8224,32.6673,32.8069,217783.0
2020-06-30 09:30:00,42.12,42.33,41.98,42.24,89797.0,32.6596,32.8224,32.551,32.7526,89797.0
2020-06-30 09:35:00,42.25,42.3,42.08,42.1,21861.0,32.7604,32.7991,32.6286,32.6441,21861.0
2020-06-30 09:40:00,42.11,42.15,41.94,42.09,32306.0,32.6518,32.6828,32.52,32.6363,32306.0
2020-06-30 09:45:00,42.11,42.14,41.91,42.04,35995.0,32.6518,32.6751,32.4967,32.5975,35995.0
2020-06-30 09:50:00,42.06,42.06,41.84,41.96,196758.0,32.613,32.613,32.4425,32.5355,196758.0
2020-06-30 09:55:00,41.96,42.0,41.84,41.99,45961.0,32.5355,32.5665,32.4425,32.5588,45961.0
2020-06-30 10:00:00,42.01,42.02,41.85,41.98,32957.0,32.5743,32.582,32.4502,32.551,32957.0
2020-06-30 10:05:00,41.99,42.11,41.99,42.08,41614.0,32.5588,32.6518,32.5588,32.6286,41614.0
2020-06-30 10:10:00,42.05,42.21,42.03,42.19,24420.0,32.6053,32.7294,32.5898,32.7139,24420.0
2020-06-30 10:15:00,42.18,42.22,42.06,42.06,18301.0,32.7061,32.7371,32.613,32.613,18301.0
2020-06-30 10:20:00,42.07,42.14,42.06,42.09,29596.0,32.6208,32.6751,32.613,32.6363,29596.0
2020-06-30 10:25:00,42.11,42.12,41.98,42.06,21937.0,32.6518,32.6596,32.551,32.613,21937.0
2020-06-30 10:30:00,42.06,42.12,42.03,42.04,24384.0,32.613,32.6596,32.5898,32.5975,24384.0
2020-06-30 10:35:00,42.05,42.09,41.94,41.96,31001.0,32.6053,32.6363,32.52,32.5355,31001.0
2020-06-30 10:40:00,41.96,42.11,41.96,42.07,24040.0,32.5355,32.6518,32.5355,32.6208,24040.0
2020-06-30 10:45:00,42.08,42.16,42.06,42.12,14241.0,32.6286,32.6906,32.613,32.6596,14241.0
2020-06-30 10:50:00,42.12,42.28,42.1,42.25,24625.0,32.6596,32.7836,32.6441,32.7604,24625.0
2020-06-30 10:55:00,42.24,42.26,42.17,42.24,20884.0,32.7526,32.7681,32.6983,32.7526,20884.0
2020-06-30 11:00:00,42.24,42.34,42.21,42.34,18398.0,32.7526,32.8302,32.7294,32.8302,18398.0
2020-06-30 11:05:00,42.33,42.39,42.26,42.26,21968.0,32.8224,32.8689,32.7681,32.7681,21968.0
2020-06-30 11:10:00,42.28,42.32,42.19,42.22,15428.0,32.7836,32.8147,32.7139,32.7371,15428.0
2020-06-30 11:15:00,42.23,42.3,42.19,42.29,19430.0,32.7449,32.7991,32.7139,32.7914,19430.0
2020-06-30 11:20:00,42.28,42.29,42.22,42.25,12446.0,32.7836,32.7914,32.7371,32.7604,12446.0
2020-06-30 11:25:00,42.26,42.28,42.21,42.26,18526.0,32.7681,32.7836,32.7294,32.7681,18526.0
2020-06-30 11:30:00,42.27,42.28,42.05,42.05,46466.0,32.7759,32.7836,32.6053,32.6053,46466.0
2020-06-30 11:35:00,42.07,42.08,41.94,41.94,35818.0,32.6208,32.6286,32.52,32.52,35818.0
2020-06-30 11:40:00,41.94,41.99,41.9,41.95,40616.0,32.52,32.5588,32.489,32.5278,40616.0
2020-06-30 11:45:00,41.95,41.97,41.9,41.97,42143.0,32.5278,32.5433,32.489,32.5433,42143.0
2020-06-30 11:50:00,41.97,42.11,41.96,42.11,17110.0,32.5433,32.6518,32.5355,32.6518,17110.0
2020-06-30 11:55:00,42.1,42.15,42.09,42.14,22055.0,32.6441,32.6828,32.6363,32.6751,22055.0
2020-06-30 12:00:00,42.15,42.15,42.06,42.08,14979.0,32.6828,32.6828,32.613,32.6286,14979.0
2020-06-30 12:05:00,42.08,42.14,42.06,42.11,39152.0,32.6286,32.6751,32.613,32.6518,39152.0
2020-06-30 12:10:00,42.1,42.16,42.09,42.1,18643.0,32.6441,32.6906,32.6363,32.6441,18643.0
2020-06-30 12:15:00,42.09,42.14,42.09,42.14,17332.0,32.6363,32.6751,32.6363,32.6751,17332.0
2020-06-30 12:20:00,42.13,42.16,42.1,42.11,17149.0,32.6673,32.6906,32.6441,32.6518,17149.0
2020-06-30 12:25:00,42.12,42.13,42.09,42.11,16019.0,32.6596,32.6673,32.6363,32.6518,16019.0
2020-06-30 12:30:00,42.1,42.1,42.0,42.01,41484.0,32.6441,32.6441,32.5665,32.5743,41484.0
2020-06-30 12:35:00,42.02,42.09,42.02,42.06,15717.0,32.582,32.6363,32.582,32.613,15717.0
2020-06-30 12:40:00,42.06,42.07,41.96,42.0,13782.0,32.613,32.6208,32.5355,32.5665,13782.0
2020-06-30 12:45:00,41.99,42.0,41.93,41.96,13890.0,32.5588,32.5665,32.5122,32.5355,13890.0
2020-06-30 12:50:00,41.96,41.98,41.93,41.94,12204.0,32.5355,32.551,32.5122,32.52,12204.0
2020-06-30 12:55:00,41.94,41.98,41.92,41.96,11797.0,32.52,32.551,32.5045,32.5355,11797.0
2020-06-30 13:00:00,41.95,41.99,41.93,41.95,11263.0,32.5278,32.5588,32.5122,32.5278,11263.0
2020-06-30 13:05:00,41.95,41.99,41.91,41.94,22968.0,32.5278,32.5588,32.4967,32.52,22968.0
2020-06-30 13:10:00,41.95,41.95,41.88,41.93,15654.0,32.5278,32.5278,32.4735,32.5122,15654.0
2020-06-30 13:15:00,41.93,41.94,41.88,41.89,15649.0,32.5122,32.52,32.4735,32.4812,15649.0
2020-06-30 13:20:00,41.88,41.93,41.87,41.91,16956.0,32.4735,32.5122,32.4657,32.4967,16956.0
2020-06-30 13:25:00,41.9,41.9,41.83,41.86,25681.0,32.489,32.489,32.4347,32.458,25681.0
2020-06-30 13:30:00,41.86,41.86,41.76,41.81,38163.0,32.458,32.458,32.3804,32.4192,38163.0
2020-06-30 13:35:00,41.8,41.82,41.79,41.81,18507.0,32.4114,32.427,32.4037,32.4192,18507.0
2020-06-30 13:40:00,41.82,41.84,41.79,41.8,46867.0,32.427,32.4425,32.4037,32.4114,46867.0
2020-06-30 13:45:00,41.81,41.87,41.81,41.84,22861.0,32.4192,32.4657,32.4192,32.4425,22861.0
2020-06-30 13:50:00,41.83,41.83,41.76,41.82,17404.0,32.4347,32.4347,32.3804,32.427,17404.0
2020-06-30 13:55:00,41.83,41.89,41.82,41.87,19772.0,32.4347,32.4812,32.427,32.4657,19772.0
2020-06-30 14:00:00,41.88,41.88,41.82,41.82,16575.0,32.4735,32.4735,32.427,32.427,16575.0
2020-06-30 14:05:00,41.82,41.83,41.76,41.83,22949.0,32.427,32.4347,32.3804,32.4347,22949.0
2020-06-30 14:10:00,41.83,41.83,41.77,41.79,23366.0,32.4347,32.4347,32.3882,32.4037,23366.0
2020-06-30 14:15:00,41.79,41.83,41.77,41.8,30667.0,32.4037,32.4347,32.3882,32.4114,30667.0
2020-06-30 14:20:00,41.81,41.87,41.79,41.86,18640.0,32.4192,32.4657,32.4037,32.458,18640.0
2020-06-30 14:25:00,41.87,41.9,41.83,41.9,31181.0,32.4657,32.489,32.4347,32.489,31181.0
2020-06-30 14:30:00,41.9,41.9,41.83,41.86,19023.0,32.489,32.489,32.4347,32.458,19023.0
2020-06-30 14:35:00,41.86,41.89,41.84,41.86,17204.0,32.458,32.4812,32.4425,32.458,17204.0
2020-06-30 14:40:00,41.86,41.9,41.84,41.9,19528.0,32.458,32.489,32.4425,32.489,19528.0
2020-06-30 14:45:00,41.9,41.92,41.86,41.87,15731.0,32.489,32.5045,32.458,32.4657,15731.0
2020-06-30 14:50:00,41.87,41.88,41.81,41.85,31864.0,32.4657,32.4735,32.4192,32.4502,31864.0
2020-06-30 14:55:00,41.84,41.92,41.83,41.91,23505.0,32.4425,32.5045,32.4347,32.4967,23505.0
2020-06-30 15:00:00,41.9,41.93,41.83,41.85,32214.0,32.489,32.5122,32.4347,32.4502,32214.0
2020-06-30 15:05:00,41.85,41.88,41.82,41.84,13664.0,32.4502,32.4735,32.427,32.4425,13664.0
2020-06-30 15:10:00,41.84,41.92,41.82,41.91,22723.0,32.4425,32.5045,32.427,32.4967,22723.0
2020-06-30 15:15:00,41.93,41.99,41.88,41.98,78346.0,32.5122,32.5588,32.4735,32.551,78346.0
2020-06-30 15:20:00,41.98,42.05,41.97,42.02,39402.0,32.551,32.6053,32.5433,32.582,39402.0
2020-06-30 15:25:00,42.03,42.09,42.01,42.04,33886.0,32.5898,32.6363,32.5743,32.5975,33886.0
2020-06-30 15:30:00,42.05,42.15,42.03,42.15,46336.0,32.6053,32.6828,32.5898,32.6828,46336.0
2020-06-30 15:35:00,42.15,42.17,42.11,42.15,32456.0,32.6828,32.6983,32.6518,32.6828,32456.0
2020-06-30 15:40:00,42.16,42.18,42.12,42.13,35115.0,32.6906,32.7061,32.6596,32.6673,35115.0
2020-06-30 15:45:00,42.13,42.2,42.12,42.19,65296.0,32.6673,32.7216,32.6596,32.7139,65296.0
2020-06-30 15:50:00,42.18,42.58,42.18,42.55,274497.0,32.7061,33.0163,32.7061,32.993,274497.0
2020-06-30 15:55:00,42.54,42.54,42.37,42.39,369952.0,32.9852,32.9852,32.8534,32.8689,369952.0
2020-07-01 09:30:00,42.16,42.77,42.07,42.41,151791.0,32.6906,33.1636,32.6208,32.8844,151791.0
2020-07-01 09:35:00,42.44,42.56,42.2,42.21,73757.0,32.9077,33.0007,32.7216,32.7294,73757.0
2020-07-01 09:40:00,42.22,42.37,42.17,42.25,73172.0,32.7371,32.8534,32.6983,32.7604,73172.0
2020-07-01 09:45:00,42.21,42.42,42.21,42.31,57505.0,32.7294,32.8922,32.7294,32.8069,57505.0
2020-07-01 09:50:00,42.33,42.33,42.05,42.08,63358.0,32.8224,32.8224,32.6053,32.6286,63358.0
2020-07-01 09:55:00,42.08,42.14,42.0,42.02,44722.0,32.6286,32.6751,32.5665,32.582,44722.0
2020-07-01 10:00:00,42.03,42.16,42.0,42.07,38850.0,32.5898,32.6906,32.5665,32.6208,38850.0
2020-07-01 10:05:00,42.07,42.14,42.01,42.09,36115.0,32.6208,32.6751,32.5743,32.6363,36115.0
2020-07-01 10:10:00,42.11,42.31,42.1,42.25,39318.0,32.6518,32.8069,32.6441,32.7604,39318.0
2020-07-01 10:15:00,42.25,42.31,42.09,42.1,36717.0,32.7604,32.8069,32.6363,32.6441,36717.0
2020-07-01 10:20:00,42.09,42.12,41.94,42.05,56114.0,32.6363,32.6596,32.52,32.6053,56114.0
2020-07-01 10:25:00,42.06,42.09,41.93,41.97,27349.0,32.613,32.6363,32.5122,32.5433,27349.0
2020-07-01 10:30:00,41.98,42.02,41.71,41.79,91705.0,32.551,32.582,32.3417,32.4037,91705.0
2020-07-01 10:35:00,41.8,41.8,41.62,41.66,68545.0,32.4114,32.4114,32.2719,32.3029,68545.0
2020-07-01 10:40:00,41.63,41.69,41.56,41.57,60591.0,32.2796,32.3262,32.2254,32.2331,60591.0
2020-07-01 10:45:00,41.56,41.68,41.55,41.58,43911.0,32.2254,32.3184,32.2176,32.2409,43911.0
2020-07-01 10:50:00,41.58,41.74,41.55,41.65,47416.0,32.2409,32.3649,32.2176,32.2951,47416.0
2020-07-01 10:55:00,41.64,41.82,41.62,41.79,43858.0,32.2874,32.427,32.2719,32.4037,43858.0
2020-07-01 11:00:00,41.79,41.82,41.68,41.75,43997.0,32.4037,32.427,32.3184,32.3727,43997.0
2020-07-01 11:05:00,41.75,41.82,41.7,41.72,21421.0,32.3727,32.427,32.3339,32.3494,21421.0
2020-07-01 11:10:00,41.73,41.73,41.6,41.72,49163.0,32.3572,32.3572,32.2564,32.3494,49163.0
2020-07-01 11:15:00,41.72,41.76,41.56,41.61,36786.0,32.3494,32.3804,32.2254,32.2641,36786.0
2020-07-01 11:20:00,41.61,41.63,41.53,41.6,55144.0,32.2641,32.2796,32.2021,32.2564,55144.0
2020-07-01 11:25:00,41.62,41.62,41.42,41.42,132970.0,32.2719,32.2719,32.1168,32.1168,132970.0
2020-07-01 11:30:00,41.42,41.56,41.42,41.55,53240.0,32.1168,32.2254,32.1168,32.2176,53240.0
2020-07-01 11:35:00,41.55,41.56,41.47,41.52,48381.0,32.2176,32.2254,32.1556,32.1943,48381.0
2020-07-01 11:40:00,41.52,41.57,41.5,41.51,36654.0,32.1943,32.2331,32.1788,32.1866,36654.0
2020-07-01 11:45:00,41.52,41.6,41.46,41.6,36300.0,32.1943,32.2564,32.1478,32.2564,36300.0
2020-07-01 11:50:00,41.58,41.63,41.55,41.63,31313.0,32.2409,32.2796,32.2176,32.2796,31313.0
2020-07-01 11:55:00,41.63,41.65,41.57,41.65,23398.0,32.2796,32.2951,32.2331,32.2951,23398.0
2020-07-01 12:00:00,41.65,41.67,41.54,41.59,23277.0,32.2951,32.3106,32.2098,32.2486,23277.0
2020-07-01 12:05:00,41.59,41.61,41.55,41.58,28069.0,32.2486,32.2641,32.2176,32.2409,28069.0
2020-07-01 12:10:00,41.58,41.58,41.55,41.57,52943.0,32.2409,32.2409,32.2176,32.2331,52943.0
2020-07-01 12:15:00,41.57,41.72,41.55,41.72,71399.0,32.2331,32.3494,32.2176,32.3494,71399.0
2020-07-01 12:20:00,41.72,41.76,41.64,41.68,42949.0,32.3494,32.3804,32.2874,32.3184,42949.0
2020-07-01 12:25:00,41.68,41.74,41.66,41.72,22202.0,32.3184,32.3649,32.3029,32.3494,22202.0
2020-07-01 12:30:00,41.71,41.72,41.66,41.7,30828.0,32.3417,32.3494,32.3029,32.3339,30828.0
2020-07-01 12:35:00,41.69,41.8,41.67,41.77,39690.0,32.3262,32.4114,32.3106,32.3882,39690.0
2020-07-01 12:40:00,41.77,41.79,41.71,41.73,50080.0,32.3882,32.4037,32.3417,32.3572,50080.0
2020-07-01 12:45:00,41.73,41.74,41.62,41.66,71792.0,32.3572,32.3649,32.2719,32.3029,71792.0
2020-07-01 12:50:00,41.66,41.68,41.55,41.58,16809.0,32.3029,32.3184,32.2176,32.2409,16809.0
2020-07-01 12:55:00,41.58,41.62,41.48,41.51,27483.0,32.2409,32.2719,32.1633,32.1866,27483.0
2020-07-01 13:00:00,41.52,41.57,41.5,41.56,11678.0,32.1943,32.2331,32.1788,32.2254,11678.0
2020-07-01 13:05:00,41.58,41.58,41.55,41.57,13953.0,32.2409,32.2409,32.2176,32.2331,13953.0
2020-07-01 13:10:00,41.58,41.62,41.57,41.58,19284.0,32.2409,32.2719,32.2331,32.2409,19284.0
2020-07-01 13:15:00,41.59,41.61,41.57,41.6,26895.0,32.2486,32.2641,32.2331,32.2564,26895.0
2020-07-01 13:20:00,41.6,41.64,41.56,41.63,21813.0,32.2564,32.2874,32.2254,32.2796,21813.0
2020-07-01 13:25:00,41.63,41.63,41.54,41.54,31555.0,32.2796,32.2796,32.2098,32.2098,31555.0
2020-07-01 13:30:00,41.54,41.55,41.48,41.5,29218.0,32.2098,32.2176,32.1633,32.1788,29218.0
2020-07-01 13:35:00,41.5,41.52,41.45,41.47,29165.0,32.1788,32.1943,32.1401,32.1556,29165.0
2020-07-01 13:40:00,41.47,41.47,41.35,41.37,158034.0,32.1556,32.1556,32.0625,32.078,158034.0
2020-07-01 13:45:00,41.37,41.42,41.3,41.3,51538.0,32.078,32.1168,32.0238,32.0238,51538.0
2020-07-01 13:50:00,41.3,41.35,41.23,41.28,92822.0,32.0238,32.0625,31.9695,32.0082,92822.0
2020-07-01 13:55:00,41.27,41.33,41.26,41.32,33269.0,32.0005,32.047,31.9927,32.0393,33269.0
2020-07-01 14:00:00,41.32,41.36,41.28,41.32,38909.0,32.0393,32.0703,32.0082,32.0393,38909.0
2020-07-01 14:05:00,41.33,41.34,41.26,41.34,34760.0,32.047,32.0548,31.9927,32.0548,34760.0
2020-07-01 14:10:00,41.34,41.34,41.26,41.28,42121.0,32.0548,32.0548,31.9927,32.0082,42121.0
2020-07-01 14:15:00,41.27,41.29,41.2,41.27,55630.0,32.0005,32.016,31.9462,32.0005,55630.0
2020-07-01 14:20:00,41.27,41.28,41.2,41.23,24877.0,32.0005,32.0082,31.9462,31.9695,24877.0
2020-07-01 14:25:00,41.25,41.25,41.15,41.16,79093.0,31.985,31.985,31.9074,31.9152,79093.0
2020-07-01 14:30:00,41.15,41.16,41.05,41.08,95650.0,31.9074,31.9152,31.8299,31.8532,95650.0
2020-07-01 14:35:00,41.06,41.11,41.04,41.06,31214.0,31.8377,31.8764,31.8221,31.8377,31214.0
2020-07-01 14:40:00,41.05,41.11,41.03,41.05,45501.0,31.8299,31.8764,31.8144,31.8299,45501.0
2020-07-01 14:45:00,41.05,41.14,41.05,41.1,65721.0,31.8299,31.8997,31.8299,31.8687,65721.0
2020-07-01 14:50:00,41.1,41.1,40.93,40.98,757373.0,31.8687,31.8687,31.7369,31.7756,757373.0
2020-07-01 14:55:00,40.98,41.1,40.97,41.07,72951.0,31.7756,31.8687,31.7679,31.8454,72951.0
2020-07-01 15:00:00,41.08,41.19,41.07,41.19,41315.0,31.8532,31.9385,31.8454,31.9385,41315.0
2020-07-01 15:05:00,41.2,41.25,41.11,41.12,54984.0,31.9462,31.985,31.8764,31.8842,54984.0
2020-07-01 15:10:00,41.12,41.13,40.99,40.99,172555.0,31.8842,31.8919,31.7834,31.7834,172555.0
2020-07-01 15:15:00,41.0,41.16,40.99,41.16,30218.0,31.7911,31.9152,31.7834,31.9152,30218.0
2020-07-01 15:20:00,41.16,41.17,41.12,41.15,70667.0,31.9152,31.9229,31.8842,31.9074,70667.0
2020-07-01 15:25:00,41.16,41.17,41.12,41.14,37091.0,31.9152,31.9229,31.8842,31.8997,37091.0
2020-07-01 15:30:00,41.14,41.16,41.07,41.07,49855.0,31.8997,31.9152,31.8454,31.8454,49855.0
2020-07-01 15:35:00,41.07,41.1,41.03,41.05,57308.0,31.8454,31.8687,31.8144,31.8299,57308.0
2020-07-01 15:40:00,41.06,41.07,41.02,41.04,85930.0,31.8377,31.8454,31.8066,31.8221,85930.0
2020-07-01 15:45:00,41.04,41.12,41.02,41.12,121838.0,31.8221,31.8842,31.8066,31.8842,121838.0
2020-07-01 15:50:00,41.11,41.12,40.82,40.84,625477.0,31.8764,31.8842,31.6516,31.6671,625477.0
2020-07-01 15:55:00,40.84,40.88,40.75,40.87,334231.0,31.6671,31.6981,31.5973,31.6903,334231.0
2020-07-02 09:30:00,41.31,41.75,41.31,41.56,242600.0,32.0315,32.3727,32.0315,32.2254,242600.0
2020-07-02 09:35:00,41.55,41.62,41.36,41.56,122101.0,32.2176,32.2719,32.0703,32.2254,122101.0
2020-07-02 09:40:00,41.56,41.7,41.51,41.6,106519.0,32.2254,32.3339,32.1866,32.2564,106519.0
2020-07-02 09:45:00,41.61,41.8,41.47,41.8,130411.0,32.2641,32.4114,32.1556,32.4114,130411.0
2020-07-02 09:50:00,41.8,41.85,41.66,41.69,82012.0,32.4114,32.4502,32.3029,32.3262,82012.0
2020-07-02 09:55:00,41.71,41.91,41.66,41.86,132080.0,32.3417,32.4967,32.3029,32.458,132080.0
2020-07-02 10:00:00,41.86,41.87,41.74,41.75,145147.0,32.458,32.4657,32.3649,32.3727,145147.0
2020-07-02 10:05:00,41.75,41.86,41.74,41.77,99024.0,32.3727,32.458,32.3649,32.3882,99024.0
2020-07-02 10:10:00,41.77,41.87,41.69,41.69,120046.0,32.3882,32.4657,32.3262,32.3262,120046.0
2020-07-02 10:15:00,41.69,41.7,41.48,41.52,113535.0,32.3262,32.3339,32.1633,32.1943,113535.0
2020-07-02 10:20:00,41.52,41.53,41.33,41.36,118511.0,32.1943,32.2021,32.047,32.0703,118511.0
2020-07-02 10:25:00,41.38,41.54,41.27,41.29,191585.0,32.0858,32.2098,32.0005,32.016,191585.0
2020-07-02 10:30:00,41.3,41.47,41.25,41.43,75921.0,32.0238,32.1556,31.985,32.1246,75921.0
2020-07-02 10:35:00,41.45,41.55,41.44,41.52,116098.0,32.1401,32.2176,32.1323,32.1943,116098.0
2020-07-02 10:40:00,41.52,41.61,41.47,41.51,75155.0,32.1943,32.2641,32.1556,32.1866,75155.0
2020-07-02 10:45:00,41.51,41.6,41.49,41.58,62828.0,32.1866,32.2564,32.1711,32.2409,62828.0
2020-07-02 10:50:00,41.58,41.6,41.42,41.53,64878.0,32.2409,32.2564,32.1168,32.2021,64878.0
2020-07-02 10:55:00,41.53,41.7,41.52,41.65,54424.0,32.2021,32.3339,32.1943,32.2951,54424.0
2020-07-02 11:00:00,41.66,41.84,41.64,41.83,83503.0,32.3029,32.4425,32.2874,32.4347,83503.0
2020-07-02 11:05:00,41.82,41.94,41.81,41.88,106746.0,32.427,32.52,32.4192,32.4735,106746.0
2020-07-02 11:10:00,41.86,41.88,41.76,41.81,43079.0,32.458,32.4735,32.3804,32.4192,43079.0
2020-07-02 11:15:00,41.83,41.85,41.74,41.75,48785.0,32.4347,32.4502,32.3649,32.3727,48785.0
2020-07-02 11:20:00,41.76,41.92,41.76,41.88,52984.0,32.3804,32.5045,32.3804,32.4735,52984.0
2020-07-02 11:25:00,41.88,41.92,41.85,41.88,57396.0,32.4735,32.5045,32.4502,32.4735,57396.0
2020-07-02 11:30:00,41.88,41.94,41.86,41.91,43951.0,32.4735,32.52,32.458,32.4967,43951.0
2020-07-02 11:35:00,41.9,41.9,41.84,41.87,25873.0,32.489,32.489,32.4425,32.4657,25873.0
2020-07-02 11:40:00,41.86,41.94,41.86,41.91,30159.0,32.458,32.52,32.458,32.4967,30159.0
2020-07-02 11:45:00,41.92,41.97,41.89,41.96,78535.0,32.5045,32.5433,32.4812,32.5355,78535.0
2020-07-02 11:50:00,41.96,41.98,41.89,41.94,35466.0,32.5355,32.551,32.4812,32.52,35466.0
2020-07-02 11:55:00,41.95,41.98,41.85,41.89,62592.0,32.5278,32.551,32.4502,32.4812,62592.0
2020-07-02 12:00:00,41.89,41.9,41.83,41.88,36845.0,32.4812,32.489,32.4347,32.4735,36845.0
2020-07-02 12:05:00,41.89,41.93,41.85,41.86,28677.0,32.4812,32.5122,32.4502,32.458,28677.0
2020-07-02 12:10:00,41.86,41.9,41.83,41.89,21466.0,32.458,32.489,32.4347,32.4812,21466.0
2020-07-02 12:15:00,41.88,41.88,41.81,41.84,24584.0,32.4735,32.4735,32.4192,32.4425,24584.0
2020-07-02 12:20:00,41.84,41.86,41.8,41.84,23633.0,32.4425,32.458,32.4114,32.4425,23633.0
2020-07-02 12:25:00,41.84,41.9,41.83,41.86,18357.0,32.4425,32.489,32.4347,32.458,18357.0
2020-07-02 12:30:00,41.88,41.93,41.84,41.93,20672.0,32.4735,32.5122,32.4425,32.5122,20672.0
2020-07-02 12:35:00,41.93,41.96,41.86,41.86,27779.0,32.5122,32.5355,32.458,32.458,27779.0
2020-07-02 12:40:00,41.87,41.88,41.82,41.85,14489.0,32.4657,32.4735,32.427,32.4502,14489.0
2020-07-02 12:45:00,41.85,41.95,41.85,41.94,20014.0,32.4502,32.5278,32.4502,32.52,20014.0
2020-07-02 12:50:00,41.94,41.96,41.91,41.93,35406.0,32.52,32.5355,32.4967,32.5122,35406.0
2020-07-02 12:55:00,41.93,41.94,41.78,41.87,30695.0,32.5122,32.52,32.3959,32.4657,30695.0
2020-07-02 13:00:00,41.87,41.88,41.81,41.82,30153.0,32.4657,32.4735,32.4192,32.427,30153.0
2020-07-02 13:05:00,41.82,41.84,41.77,41.77,18276.0,32.427,32.4425,32.3882,32.3882,18276.0
2020-07-02 13:10:00,41.79,41.82,41.74,41.78,27990.0,32.4037,32.427,32.3649,32.3959,27990.0
2020-07-02 13:15:00,41.79,41.83,41.78,41.82,18232.0,32.4037,32.4347,32.3959,32.427,18232.0
2020-07-02 13:20:00,41.81,41.92,41.76,41.9,136749.0,32.4192,32.5045,32.3804,32.489,136749.0
2020-07-02 13:25:00,41.9,42.0,41.89,41.98,178731.0,32.489,32.5665,32.4812,32.551,178731.0
2020-07-02 13:30:00,41.99,42.01,41.93,42.0,118955.0,32.5588,32.5743,32.5122,32.5665,118955.0
2020-07-02 13:35:00,42.0,42.11,41.99,42.06,136149.0,32.5665,32.6518,32.5588,32.613,136149.0
2020-07-02 13:40:00,42.07,42.14,42.05,42.12,49444.0,32.6208,32.6751,32.6053,32.6596,49444.0
2020-07-02 13:45:00,42.12,42.2,42.11,42.19,48777.0,32.6596,32.7216,32.6518,32.7139,48777.0
2020-07-02 13:50:00,42.19,42.23,42.17,42.23,33895.0,32.7139,32.7449,32.6983,32.7449,33895.0
2020-07-02 13:55:00,42.23,42.24,42.15,42.16,35942.0,32.7449,32.7526,32.6828,32.6906,35942.0
2020-07-02 14:00:00,42.16,42.23,42.15,42.22,41329.0,32.6906,32.7449,32.6828,32.7371,41329.0
2020-07-02 14:05:00,42.21,42.26,42.18,42.2,62925.0,32.7294,32.7681,32.7061,32.7216,62925.0
2020-07-02 14:10:00,42.21,42.26,42.19,42.24,56752.0,32.7294,32.7681,32.7139,32.7526,56752.0
2020-07-02 14:15:00,42.23,42.24,42.18,42.2,52710.0,32.7449,32.7526,32.7061,32.7216,52710.0
2020-07-02 14:20:00,42.2,42.21,42.15,42.18,37164.0,32.7216,32.7294,32.6828,32.7061,37164.0
2020-07-02 14:25:00,42.17,42.19,42.13,42.16,29761.0,32.6983,32.7139,32.6673,32.6906,29761.0
2020-07-02 14:30:00,42.17,42.23,42.15,42.22,25234.0,32.6983,32.7449,32.6828,32.7371,25234.0
2020-07-02 14:35:00,42.22,42.31,42.22,42.3,44896.0,32.7371,32.8069,32.7371,32.7991,44896.0
2020-07-02 14:40:00,42.3,42.33,42.25,42.26,40101.0,32.7991,32.8224,32.7604,32.7681,40101.0
2020-07-02 14:45:00,42.26,42.3,42.25,42.29,25555.0,32.7681,32.7991,32.7604,32.7914,25555.0
2020-07-02 14:50:00,42.27,42.29,42.17,42.18,50665.0,32.7759,32.7914,32.6983,32.7061,50665.0
2020-07-02 14:55:00,42.19,42.21,42.15,42.21,33739.0,32.7139,32.7294,32.6828,32.7294,33739.0
2020-07-02 15:00:00,42.21,42.24,42.18,42.23,33717.0,32.7294,32.7526,32.7061,32.7449,33717.0
2020-07-02 15:05:00,42.23,42.27,42.21,42.22,31117.0,32.7449,32.7759,32.7294,32.7371,31117.0
2020-07-02 15:10:00,42.21,42.22,42.14,42.16,37983.0,32.7294,32.7371,32.6751,32.6906,37983.0
2020-07-02 15:15:00,42.17,42.2,42.16,42.18,35970.0,32.6983,32.7216,32.6906,32.7061,35970.0
2020-07-02 15:20:00,42.19,42.25,42.17,42.25,44636.0,32.7139,32.7604,32.6983,32.7604,44636.0
2020-07-02 15:25:00,42.25,42.26,42.18,42.2,55285.0,32.7604,32.7681,32.7061,32.7216,55285.0
2020-07-02 15:30:00,42.21,42.22,42.12,42.13,73276.0,32.7294,32.7371,32.6596,32.6673,73276.0
2020-07-02 15:35:00,42.12,42.18,42.09,42.18,56120.0,32.6596,32.7061,32.6363,32.7061,56120.0
2020-07-02 15:40:00,42.18,42.2,42.06,42.09,71325.0,32.7061,32.7216,32.613,32.6363,71325.0
2020-07-02 15:45:00,42.09,42.16,42.05,42.07,68639.0,32.6363,32.6906,32.6053,32.6208,68639.0
2020-07-02 15:50:00,42.07,42.07,41.89,41.92,338644.0,32.6208,32.6208,32.4812,32.5045,338644.0
2020-07-02 15:55:00,41.93,41.99,41.84,41.97,348393.0,32.5122,32.5588,32.4425,32.5433,348393.0
2020-07-06 09:30:00,42.65,43.09,42.58,42.96,216773.0,33.0705,33.4117,33.0163,33.3109,216773.0
2020-07-06 09:35:00,42.98,43.41,42.98,43.34,160090.0,33.3264,33.6598,33.3264,33.6056,160090.0
2020-07-06 09:40:00,43.35,43.62,43.27,43.59,215443.0,33.6133,33.8227,33.5513,33.7994,215443.0
2020-07-06 09:45:00,43.58,43.81,43.57,43.79,153952.0,33.7916,33.97,33.7839,33.9545,153952.0
2020-07-06 09:50:00,43.8,43.81,43.64,43.73,80390.0,33.9622,33.97,33.8382,33.908,80390.0
2020-07-06 09:55:00,43.73,43.77,43.58,43.62,58348.0,33.908,33.939,33.7916,33.8227,58348.0
2020-07-06 10:00:00,43.63,43.76,43.47,43.62,69698.0,33.8304,33.9312,33.7064,33.8227,69698.0
2020-07-06 10:05:00,43.61,43.73,43.55,43.66,72400.0,33.8149,33.908,33.7684,33.8537,72400.0
2020-07-06 10:10:00,43.66,43.66,43.34,43.35,68664.0,33.8537,33.8537,33.6056,33.6133,68664.0
2020-07-06 10:15:00,43.34,43.55,43.31,43.48,43999.0,33.6056,33.7684,33.5823,33.7141,43999.0
2020-07-06 10:20:00,43.49,43.53,43.37,43.47,52654.0,33.7219,33.7529,33.6288,33.7064,52654.0
2020-07-06 10:25:00,43.49,43.51,43.24,43.32,70245.0,33.7219,33.7374,33.528,33.59,70245.0
2020-07-06 10:30:00,43.32,43.49,43.29,43.47,59274.0,33.59,33.7219,33.5668,33.7064,59274.0
2020-07-06 10:35:00,43.48,43.64,43.47,43.64,66742.0,33.7141,33.8382,33.7064,33.8382,66742.0
2020-07-06 10:40:00,43.64,43.65,43.54,43.61,43877.0,33.8382,33.8459,33.7606,33.8149,43877.0
2020-07-06 10:45:00,43.61,43.73,43.58,43.66,46090.0,33.8149,33.908,33.7916,33.8537,46090.0
2020-07-06 10:50:00,43.66,43.72,43.56,43.69,54362.0,33.8537,33.9002,33.7761,33.8769,54362.0
2020-07-06 10:55:00,43.69,43.69,43.53,43.63,37174.0,33.8769,33.8769,33.7529,33.8304,37174.0
2020-07-06 11:00:00,43.63,43.66,43.59,43.63,34531.0,33.8304,33.8537,33.7994,33.8304,34531.0
2020-07-06 11:05:00,43.63,43.7,43.6,43.61,24979.0,33.8304,33.8847,33.8072,33.8149,24979.0
2020-07-06 11:10:00,43.61,43.63,43.48,43.51,50781.0,33.8149,33.8304,33.7141,33.7374,50781.0
2020-07-06 11:15:00,43.51,43.64,43.49,43.64,33287.0,33.7374,33.8382,33.7219,33.8382,33287.0
2020-07-06 11:20:00,43.63,43.64,43.49,43.52,28532.0,33.8304,33.8382,33.7219,33.7451,28532.0
2020-07-06 11:25:00,43.52,43.59,43.52,43.57,37173.0,33.7451,33.7994,33.7451,33.7839,37173.0
2020-07-06 11:30:00,43.57,43.65,43.53,43.64,42744.0,33.7839,33.8459,33.7529,33.8382,42744.0
2020-07-06 11:35:00,43.65,43.7,43.61,43.66,37978.0,33.8459,33.8847,33.8149,33.8537,37978.0
2020-07-06 11:40:00,43.65,43.72,43.63,43.7,33774.0,33.8459,33.9002,33.8304,33.8847,33774.0
2020-07-06 11:45:00,43.69,43.72,43.65,43.67,26164.0,33.8769,33.9002,33.8459,33.8614,26164.0
2020-07-06 11:50:00,43.66,43.69,43.63,43.65,31922.0,33.8537,33.8769,33.8304,33.8459,31922.0
2020-07-06 11:55:00,43.65,43.71,43.56,43.59,50777.0,33.8459,33.8924,33.7761,33.7994,50777.0
2020-07-06 12:00:00,43.59,43.59,43.49,43.49,49487.0,33.7994,33.7994,33.7219,33.7219,49487.0
2020-07-06 12:05:00,43.5,43.66,43.5,43.61,42262.0,33.7296,33.8537,33.7296,33.8149,42262.0
2020-07-06 12:10:00,43.61,43.68,43.47,43.47,127893.0,33.8149,33.8692,33.7064,33.7064,127893.0
2020-07-06 12:15:00,43.47,43.51,43.47,43.51,41093.0,33.7064,33.7374,33.7064,33.7374,41093.0
2020-07-06 12:20:00,43.51,43.58,43.46,43.58,91601.0,33.7374,33.7916,33.6986,33.7916,91601.0
2020-07-06 12:25:00,43.57,43.63,43.56,43.57,25395.0,33.7839,33.8304,33.7761,33.7839,25395.0
2020-07-06 12:30:00,43.56,43.58,43.44,43.48,24590.0,33.7761,33.7916,33.6831,33.7141,24590.0
2020-07-06 12:35:00,43.48,43.54,43.42,43.51,32800.0,33.7141,33.7606,33.6676,33.7374,32800.0
2020-07-06 12:40:00,43.51,43.52,43.42,43.45,40108.0,33.7374,33.7451,33.6676,33.6908,40108.0
2020-07-06 12:45:00,43.46,43.56,43.46,43.52,41809.0,33.6986,33.7761,33.6986,33.7451,41809.0
2020-07-06 12:50:00,43.52,43.53,43.42,43.46,35879.0,33.7451,33.7529,33.6676,33.6986,35879.0
2020-07-06 12:55:00,43.46,43.46,43.32,43.32,45012.0,33.6986,33.6986,33.59,33.59,45012.0
2020-07-06 13:00:00,43.32,43.36,43.27,43.28,106704.0,33.59,33.6211,33.5513,33.559,106704.0
2020-07-06 13:05:00,43.29,43.3,43.2,43.23,53032.0,33.5668,33.5745,33.497,33.5203,53032.0
2020-07-06 13:10:00,43.23,43.26,43.17,43.22,28035.0,33.5203,33.5435,33.4737,33.5125,28035.0
2020-07-06 13:15:00,43.22,43.24,43.2,43.22,36048.0,33.5125,33.528,33.497,33.5125,36048.0
2020-07-06 13:20:00,43.22,43.27,43.22,43.25,46512.0,33.5125,33.5513,33.5125,33.5358,46512.0
2020-07-06 13:25:00,43.26,43.29,43.22,43.29,33163.0,33.5435,33.5668,33.5125,33.5668,33163.0
2020-07-06 13:30:00,43.29,43.29,43.21,43.23,31606.0,33.5668,33.5668,33.5048,33.5203,31606.0
2020-07-06 13:35:00,43.25,43.34,43.24,43.29,25505.0,33.5358,33.6056,33.528,33.5668,25505.0
2020-07-06 13:40:00,43.3,43.34,43.3,43.32,36840.0,33.5745,33.6056,33.5745,33.59,36840.0
2020-07-06 13:45:00,43.32,43.37,43.31,43.36,29307.0,33.59,33.6288,33.5823,33.6211,29307.0
2020-07-06 13:50:00,43.36,43.4,43.35,43.39,33605.0,33.6211,33.6521,33.6133,33.6443,33605.0
2020-07-06 13:55:00,43.4,43.4,43.31,43.36,33644.0,33.6521,33.6521,33.5823,33.6211,33644.0
2020-07-06 14:00:00,43.36,43.36,43.18,43.2,116009.0,33.6211,33.6211,33.4815,33.497,116009.0
2020-07-06 14:05:00,43.19,43.2,43.13,43.16,87288.0,33.4892,33.497,33.4427,33.466,87288.0
2020-07-06 14:10:00,43.16,43.18,43.09,43.11,64272.0,33.466,33.4815,33.4117,33.4272,64272.0
2020-07-06 14:15:00,43.11,43.14,43.02,43.03,61233.0,33.4272,33.4505,33.3574,33.3652,61233.0
2020-07-06 14:20:00,43.04,43.09,42.97,43.05,103780.0,33.3729,33.4117,33.3187,33.3807,103780.0
2020-07-06 14:25:00,43.05,43.16,43.05,43.12,47024.0,33.3807,33.466,33.3807,33.435,47024.0
2020-07-06 14:30:00,43.12,43.18,43.07,43.17,37670.0,33.435,33.4815,33.3962,33.4737,37670.0
2020-07-06 14:35:00,43.18,43.19,43.1,43.12,90826.0,33.4815,33.4892,33.4195,33.435,90826.0
2020-07-06 14:40:00,43.12,43.14,43.09,43.1,46244.0,33.435,33.4505,33.4117,33.4195,46244.0
2020-07-06 14:45:00,43.11,43.11,43.08,43.1,49270.0,33.4272,33.4272,33.404,33.4195,49270.0
2020-07-06 14:50:00,43.11,43.19,43.09,43.17,48722.0,33.4272,33.4892,33.4117,33.4737,48722.0
2020-07-06 14:55:00,43.17,43.22,43.16,43.17,49821.0,33.4737,33.5125,33.466,33.4737,49821.0
2020-07-06 15:00:00,43.16,43.17,43.07,43.12,84251.0,33.466,33.4737,33.3962,33.435,84251.0
2020-07-06 15:05:00,43.12,43.15,43.08,43.12,52238.0,33.435,33.4582,33.404,33.435,52238.0
2020-07-06 15:10:00,43.12,43.14,43.01,43.04,141977.0,33.435,33.4505,33.3497,33.3729,141977.0
2020-07-06 15:15:00,43.03,43.03,42.9,42.91,72855.0,33.3652,33.3652,33.2644,33.2721,72855.0
2020-07-06 15:20:00,42.91,42.91,42.87,42.88,99478.0,33.2721,33.2721,33.2411,33.2489,99478.0
2020-07-06 15:25:00,42.87,42.96,42.87,42.94,92315.0,33.2411,33.3109,33.2411,33.2954,92315.0
2020-07-06 15:30:00,42.94,43.06,42.93,43.05,83726.0,33.2954,33.3884,33.2876,33.3807,83726.0
2020-07-06 15:35:00,43.05,43.1,42.99,43.04,67672.0,33.3807,33.4195,33.3342,33.3729,67672.0
2020-07-06 15:40:00,43.03,43.1,42.97,42.99,98026.0,33.3652,33.4195,33.3187,33.3342,98026.0
2020-07-06 15:45:00,42.99,43.13,42.98,43.12,105234.0,33.3342,33.4427,33.3264,33.435,105234.0
2020-07-06 15:50:00,43.13,43.14,43.02,43.08,173120.0,33.4427,33.4505,33.3574,33.404,173120.0
2020-07-06 15:55:00,43.08,43.19,43.04,43.16,400382.0,33.404,33.4892,33.3729,33.466,400382.0
2020-07-07 09:30:00,42.77,42.88,42.41,42.41,161543.0,33.1636,33.2489,32.8844,32.8844,161543.0
2020-07-07 09:35:00,42.4,42.44,42.25,42.36,95517.0,32.8767,32.9077,32.7604,32.8457,95517.0
2020-07-07 09:40:00,42.39,42.4,42.16,42.22,80205.0,32.8689,32.8767,32.6906,32.7371,80205.0
2020-07-07 09:45:00,42.25,42.34,42.16,42.17,68491.0,32.7604,32.8302,32.6906,32.6983,68491.0
2020-07-07 09:50:00,42.18,42.54,42.18,42.52,63070.0,32.7061,32.9852,32.7061,32.9697,63070.0
2020-07-07 09:55:00,42.51,42.54,42.35,42.46,69444.0,32.962,32.9852,32.8379,32.9232,69444.0
2020-07-07 10:00:00,42.44,42.65,42.41,42.65,70674.0,32.9077,33.0705,32.8844,33.0705,70674.0
2020-07-07 10:05:00,42.65,42.69,42.46,42.46,44426.0,33.0705,33.1015,32.9232,32.9232,44426.0
2020-07-07 10:10:00,42.48,42.61,42.45,42.57,44752.0,32.9387,33.0395,32.9155,33.0085,44752.0
2020-07-07 10:15:00,42.58,42.58,42.34,42.43,48613.0,33.0163,33.0163,32.8302,32.8999,48613.0
2020-07-07 10:20:00,42.43,42.59,42.33,42.51,57705.0,32.8999,33.024,32.8224,32.962,57705.0
2020-07-07 10:25:00,42.5,42.5,42.34,42.45,44214.0,32.9542,32.9542,32.8302,32.9155,44214.0
2020-07-07 10:30:00,42.45,42.62,42.44,42.59,117109.0,32.9155,33.0473,32.9077,33.024,117109.0
2020-07-07 10:35:00,42.58,42.65,42.44,42.45,79094.0,33.0163,33.0705,32.9077,32.9155,79094.0
2020-07-07 10:40:00,42.44,42.44,42.29,42.29,36580.0,32.9077,32.9077,32.7914,32.7914,36580.0
2020-07-07 10:45:00,42.28,42.33,42.25,42.29,34140.0,32.7836,32.8224,32.7604,32.7914,34140.0
2020-07-07 10:50:00,42.29,42.39,42.28,42.31,34527.0,32.7914,32.8689,32.7836,32.8069,34527.0
2020-07-07 10:55:00,42.31,42.44,42.27,42.41,35047.0,32.8069,32.9077,32.7759,32.8844,35047.0
2020-07-07 11:00:00,42.41,42.42,42.17,42.22,71413.0,32.8844,32.8922,32.6983,32.7371,71413.0
2020-07-07 11:05:00,42.23,42.26,42.16,42.21,71982.0,32.7449,32.7681,32.6906,32.7294,71982.0
2020-07-07 11:10:00,42.2,42.3,42.17,42.2,68275.0,32.7216,32.7991,32.6983,32.7216,68275.0
2020-07-07 11:15:00,42.19,42.25,42.12,42.23,47422.0,32.7139,32.7604,32.6596,32.7449,47422.0
2020-07-07 11:20:00,42.23,42.4,42.21,42.39,37045.0,32.7449,32.8767,32.7294,32.8689,37045.0
2020-07-07 11:25:00,42.38,42.4,42.26,42.37,36299.0,32.8612,32.8767,32.7681,32.8534,36299.0
2020-07-07 11:30:00,42.38,42.38,42.28,42.3,31682.0,32.8612,32.8612,32.7836,32.7991,31682.0
2020-07-07 11:35:00,42.29,42.38,42.28,42.36,29979.0,32.7914,32.8612,32.7836,32.8457,29979.0
2020-07-07 11:40:00,42.36,42.46,42.35,42.38,40745.0,32.8457,32.9232,32.8379,32.8612,40745.0
2020-07-07 11:45:00,42.38,42.51,42.38,42.48,33040.0,32.8612,32.962,32.8612,32.9387,33040.0
2020-07-07 11:50:00,42.49,42.5,42.43,42.43,25333.0,32.9465,32.9542,32.8999,32.8999,25333.0
2020-07-07 11:55:00,42.43,42.47,42.37,42.44,26726.0,32.8999,32.931,32.8534,32.9077,26726.0
2020-07-07 12:00:00,42.45,42.53,42.44,42.44,19194.0,32.9155,32.9775,32.9077,32.9077,19194.0
2020-07-07 12:05:00,42.44,42.57,42.43,42.5,37570.0,32.9077,33.0085,32.8999,32.9542,37570.0
2020-07-07 12:10:00,42.49,42.51,42.43,42.45,23771.0,32.9465,32.962,32.8999,32.9155,23771.0
2020-07-07 12:15:00,42.44,42.5,42.44,42.45,23669.0,32.9077,32.9542,32.9077,32.9155,23669.0
2020-07-07 12:20:00,42.43,42.45,42.31,42.34,38526.0,32.8999,32.9155,32.8069,32.8302,38526.0
2020-07-07 12:25:00,42.34,42.34,42.25,42.29,29707.0,32.8302,32.8302,32.7604,32.7914,29707.0
2020-07-07 12:30:00,42.28,42.31,42.27,42.28,14610.0,32.7836,32.8069,32.7759,32.7836,14610.0
2020-07-07 12:35:00,42.27,42.33,42.23,42.23,26384.0,32.7759,32.8224,32.7449,32.7449,26384.0
2020-07-07 12:40:00,42.23,42.28,42.22,42.26,23706.0,32.7449,32.7836,32.7371,32.7681,23706.0
2020-07-07 12:45:00,42.27,42.31,42.27,42.28,18382.0,32.7759,32.8069,32.7759,32.7836,18382.0
2020-07-07 12:50:00,42.28,42.29,42.22,42.26,42802.0,32.7836,32.7914,32.7371,32.7681,42802.0
2020-07-07 12:55:00,42.25,42.3,42.23,42.29,26647.0,32.7604,32.7991,32.7449,32.7914,26647.0
2020-07-07 13:00:00,42.28,42.38,42.27,42.37,21698.0,32.7836,32.8612,32.7759,32.8534,21698.0
2020-07-07 13:05:00,42.36,42.4,42.33,42.39,42717.0,32.8457,32.8767,32.8224,32.8689,42717.0
2020-07-07 13:10:00,42.39,42.46,42.39,42.41,33349.0,32.8689,32.9232,32.8689,32.8844,33349.0
2020-07-07 13:15:00,42.41,42.45,42.38,42.38,39160.0,32.8844,32.9155,32.8612,32.8612,39160.0
2020-07-07 13:20:00,42.37,42.39,42.34,42.35,25612.0,32.8534,32.8689,32.8302,32.8379,25612.0
2020-07-07 13:25:00,42.34,42.42,42.31,42.42,28378.0,32.8302,32.8922,32.8069,32.8922,28378.0
2020-07-07 13:30:00,42.41,42.41,42.33,42.38,35605.0,32.8844,32.8844,32.8224,32.8612,35605.0
2020-07-07 13:35:00,42.38,42.42,42.34,42.38,17507.0,32.8612,32.8922,32.8302,32.8612,17507.0
2020-07-07 13:40:00,42.38,42.5,42.36,42.47,26276.0,32.8612,32.9542,32.8457,32.931,26276.0
2020-07-07 13:45:00,42.47,42.48,42.43,42.48,24741.0,32.931,32.9387,32.8999,32.9387,24741.0
2020-07-07 13:50:00,42.47,42.52,42.45,42.49,28861.0,32.931,32.9697,32.9155,32.9465,28861.0
2020-07-07 13:55:00,42.5,42.52,42.44,42.48,28490.0,32.9542,32.9697,32.9077,32.9387,28490.0
2020-07-07 14:00:00,42.49,42.57,42.49,42.56,31175.0,32.9465,33.0085,32.9465,33.0007,31175.0
2020-07-07 14:05:00,42.56,42.64,42.55,42.58,36057.0,33.0007,33.0628,32.993,33.0163,36057.0
2020-07-07 14:10:00,42.59,42.59,42.54,42.54,25464.0,33.024,33.024,32.9852,32.9852,25464.0
2020-07-07 14:15:00,42.54,42.55,42.49,42.53,32740.0,32.9852,32.993,32.9465,32.9775,32740.0
2020-07-07 14:20:00,42.54,42.55,42.48,42.51,22063.0,32.9852,32.993,32.9387,32.962,22063.0
2020-07-07 14:25:00,42.51,42.52,42.47,42.48,31675.0,32.962,32.9697,32.931,32.9387,31675.0
2020-07-07 14:30:00,42.47,42.48,42.41,42.41,35694.0,32.931,32.9387,32.8844,32.8844,35694.0
2020-07-07 14:35:00,42.41,42.42,42.33,42.34,31591.0,32.8844,32.8922,32.8224,32.8302,31591.0
2020-07-07 14:40:00,42.34,42.36,42.32,42.34,25304.0,32.8302,32.8457,32.8147,32.8302,25304.0
2020-07-07 14:45:00,42.34,42.35,42.31,42.31,35065.0,32.8302,32.8379,32.8069,32.8069,35065.0
2020-07-07 14:50:00,42.32,42.34,42.29,42.33,72080.0,32.8147,32.8302,32.7914,32.8224,72080.0
2020-07-07 14:55:00,42.34,42.39,42.33,42.36,35623.0,32.8302,32.8689,32.8224,32.8457,35623.0
2020-07-07 15:00:00,42.36,42.39,42.33,42.37,41899.0,32.8457,32.8689,32.8224,32.8534,41899.0
2020-07-07 15:05:00,42.37,42.41,42.33,42.4,79803.0,32.8534,32.8844,32.8224,32.8767,79803.0
2020-07-07 15:10:00,42.41,42.47,42.4,42.42,37109.0,32.8844,32.931,32.8767,32.8922,37109.0
2020-07-07 15:15:00,42.41,42.43,42.33,42.37,35018.0,32.8844,32.8999,32.8224,32.8534,35018.0
2020-07-07 15:20:00,42.37,42.39,42.34,42.38,29780.0,32.8534,32.8689,32.8302,32.8612,29780.0
2020-07-07 15:25:00,42.37,42.4,42.31,42.33,30106.0,32.8534,32.8767,32.8069,32.8224,30106.0
2020-07-07 15:30:00,42.33,42.35,42.25,42.29,69804.0,32.8224,32.8379,32.7604,32.7914,69804.0
2020-07-07 15:35:00,42.29,42.29,42.22,42.24,55301.0,32.7914,32.7914,32.7371,32.7526,55301.0
2020-07-07 15:40:00,42.24,42.33,42.22,42.23,51382.0,32.7526,32.8224,32.7371,32.7449,51382.0
2020-07-07 15:45:00,42.23,42.25,42.18,42.22,89653.0,32.7449,32.7604,32.7061,32.7371,89653.0
2020-07-07 15:50:00,42.22,42.22,42.12,42.18,161226.0,32.7371,32.7371,32.6596,32.7061,161226.0
2020-07-07 15:55:00,42.17,42.28,42.16,42.22,287078.0,32.6983,32.7836,32.6906,32.7371,287078.0
2020-07-08 09:30:00,43.48,43.48,42.6,42.75,242403.0,33.7141,33.7141,33.0318,33.1481,242403.0
2020-07-08 09:35:00,42.73,42.74,42.21,42.4,186312.0,33.1326,33.1403,32.7294,32.8767,186312.0
2020-07-08 09:40:00,42.39,42.54,42.26,42.45,171645.0,32.8689,32.9852,32.7681,32.9155,171645.0
2020-07-08 09:45:00,42.45,42.46,42.26,42.41,122029.0,32.9155,32.9232,32.7681,32.8844,122029.0
2020-07-08 09:50:00,42.43,42.69,42.42,42.61,76566.0,32.8999,33.1015,32.8922,33.0395,76566.0
2020-07-08 09:55:00,42.63,42.7,42.54,42.57,87234.0,33.055,33.1093,32.9852,33.0085,87234.0
2020-07-08 10:00:00,42.57,42.65,42.41,42.59,96723.0,33.0085,33.0705,32.8844,33.024,96723.0
2020-07-08 10:05:00,42.6,42.66,42.56,42.63,76997.0,33.0318,33.0783,33.0007,33.055,76997.0
2020-07-08 10:10:00,42.64,42.79,42.62,42.75,78701.0,33.0628,33.1791,33.0473,33.1481,78701.0
2020-07-08 10:15:00,42.74,42.84,42.64,42.64,83475.0,33.1403,33.2179,33.0628,33.0628,83475.0
2020-07-08 10:20:00,42.66,42.73,42.6,42.68,45212.0,33.0783,33.1326,33.0318,33.0938,45212.0
2020-07-08 10:25:00,42.69,42.78,42.62,42.7,73296.0,33.1015,33.1713,33.0473,33.1093,73296.0
2020-07-08 10:30:00,42.69,42.72,42.63,42.66,62841.0,33.1015,33.1248,33.055,33.0783,62841.0
2020-07-08 10:35:00,42.65,42.66,42.55,42.62,37171.0,33.0705,33.0783,32.993,33.0473,37171.0
2020-07-08 10:40:00,42.61,42.62,42.31,42.32,66078.0,33.0395,33.0473,32.8069,32.8147,66078.0
2020-07-08 10:45:00,42.32,42.43,42.29,42.35,58424.0,32.8147,32.8999,32.7914,32.8379,58424.0
2020-07-08 10:50:00,42.31,42.36,42.24,42.28,51326.0,32.8069,32.8457,32.7526,32.7836,51326.0
2020-07-08 10:55:00,42.27,42.31,42.17,42.31,78921.0,32.7759,32.8069,32.6983,32.8069,78921.0
2020-07-08 11:00:00,42.28,42.29,42.11,42.16,77064.0,32.7836,32.7914,32.6518,32.6906,77064.0
2020-07-08 11:05:00,42.16,42.24,42.06,42.15,71597.0,32.6906,32.7526,32.613,32.6828,71597.0
2020-07-08 11:10:00,42.15,42.31,42.15,42.3,43832.0,32.6828,32.8069,32.6828,32.7991,43832.0
2020-07-08 11:15:00,42.3,42.35,42.19,42.22,71626.0,32.7991,32.8379,32.7139,32.7371,71626.0
2020-07-08 11:20:00,42.22,42.23,42.1,42.12,62011.0,32.7371,32.7449,32.6441,32.6596,62011.0
2020-07-08 11:25:00,42.1,42.22,42.07,42.2,51339.0,32.6441,32.7371,32.6208,32.7216,51339.0
2020-07-08 11:30:00,42.21,42.28,42.17,42.26,107293.0,32.7294,32.7836,32.6983,32.7681,107293.0
2020-07-08 11:35:00,42.27,42.34,42.23,42.33,53698.0,32.7759,32.8302,32.7449,32.8224,53698.0
2020-07-08 11:40:00,42.32,42.44,42.31,42.4,84626.0,32.8147,32.9077,32.8069,32.8767,84626.0
2020-07-08 11:45:00,42.4,42.44,42.35,42.41,54172.0,32.8767,32.9077,32.8379,32.8844,54172.0
2020-07-08 11:50:00,42.4,42.47,42.35,42.42,48090.0,32.8767,32.931,32.8379,32.8922,48090.0
2020-07-08 11:55:00,42.41,42.43,42.35,42.37,39200.0,32.8844,32.8999,32.8379,32.8534,39200.0
2020-07-08 12:00:00,42.37,42.45,42.35,42.4,52008.0,32.8534,32.9155,32.8379,32.8767,52008.0
2020-07-08 12:05:00,42.41,42.48,42.36,42.38,54396.0,32.8844,32.9387,32.8457,32.8612,54396.0
2020-07-08 12:10:00,42.38,42.41,42.34,42.37,47264.0,32.8612,32.8844,32.8302,32.8534,47264.0
2020-07-08 12:15:00,42.38,42.47,42.34,42.45,69428.0,32.8612,32.931,32.8302,32.9155,69428.0
2020-07-08 12:20:00,42.45,42.47,42.37,42.38,34231.0,32.9155,32.931,32.8534,32.8612,34231.0
2020-07-08 12:25:00,42.39,42.47,42.39,42.45,31258.0,32.8689,32.931,32.8689,32.9155,31258.0
2020-07-08 12:30:00,42.45,42.48,42.41,42.44,54281.0,32.9155,32.9387,32.8844,32.9077,54281.0
2020-07-08 12:35:00,42.44,42.57,42.42,42.53,58666.0,32.9077,33.0085,32.8922,32.9775,58666.0
2020-07-08 12:40:00,42.53,42.58,42.53,42.58,68011.0,32.9775,33.0163,32.9775,33.0163,68011.0
2020-07-08 12:45:00,42.58,42.6,42.51,42.51,40811.0,33.0163,33.0318,32.962,32.962,40811.0
2020-07-08 12:50:00,42.51,42.51,42.37,42.4,43186.0,32.962,32.962,32.8534,32.8767,43186.0
2020-07-08 12:55:00,42.4,42.48,42.39,42.47,45049.0,32.8767,32.9387,32.8689,32.931,45049.0
2020-07-08 13:00:00,42.47,42.5,42.42,42.46,30989.0,32.931,32.9542,32.8922,32.9232,30989.0
2020-07-08 13:05:00,42.46,42.49,42.43,42.48,28155.0,32.9232,32.9465,32.8999,32.9387,28155.0
2020-07-08 13:10:00,42.47,42.48,42.43,42.47,28937.0,32.931,32.9387,32.8999,32.931,28937.0
2020-07-08 13:15:00,42.47,42.5,42.43,42.44,40144.0,32.931,32.9542,32.8999,32.9077,40144.0
2020-07-08 13:20:00,42.44,42.45,42.37,42.38,48025.0,32.9077,32.9155,32.8534,32.8612,48025.0
2020-07-08 13:25:00,42.38,42.42,42.37,42.4,53227.0,32.8612,32.8922,32.8534,32.8767,53227.0
2020-07-08 13:30:00,42.39,42.43,42.37,42.41,28967.0,32.8689,32.8999,32.8534,32.8844,28967.0
2020-07-08 13:35:00,42.41,42.49,42.4,42.48,64767.0,32.8844,32.9465,32.8767,32.9387,64767.0
2020-07-08 13:40:00,42.47,42.55,42.47,42.51,40008.0,32.931,32.993,32.931,32.962,40008.0
2020-07-08 13:45:00,42.5,42.51,42.41,42.46,50572.0,32.9542,32.962,32.8844,32.9232,50572.0
2020-07-08 13:50:00,42.45,42.5,42.42,42.42,34861.0,32.9155,32.9542,32.8922,32.8922,34861.0
2020-07-08 13:55:00,42.43,42.43,42.26,42.32,70982.0,32.8999,32.8999,32.7681,32.8147,70982.0
2020-07-08 14:00:00,42.32,42.4,42.26,42.29,136026.0,32.8147,32.8767,32.7681,32.7914,136026.0
2020-07-08 14:05:00,42.3,42.39,42.26,42.36,44769.0,32.7991,32.8689,32.7681,32.8457,44769.0
2020-07-08 14:10:00,42.36,42.36,42.27,42.27,38134.0,32.8457,32.8457,32.7759,32.7759,38134.0
2020-07-08 14:15:00,42.28,42.29,42.17,42.19,42830.0,32.7836,32.7914,32.6983,32.7139,42830.0
2020-07-08 14:20:00,42.19,42.29,42.16,42.21,82090.0,32.7139,32.7914,32.6906,32.7294,82090.0
2020-07-08 14:25:00,42.22,42.22,42.05,42.09,88161.0,32.7371,32.7371,32.6053,32.6363,88161.0
2020-07-08 14:30:00,42.09,42.15,42.08,42.12,58430.0,32.6363,32.6828,32.6286,32.6596,58430.0
2020-07-08 14:35:00,42.11,42.19,42.11,42.16,40458.0,32.6518,32.7139,32.6518,32.6906,40458.0
2020-07-08 14:40:00,42.15,42.15,42.0,42.0,56418.0,32.6828,32.6828,32.5665,32.5665,56418.0
2020-07-08 14:45:00,42.0,42.04,41.94,42.04,91154.0,32.5665,32.5975,32.52,32.5975,91154.0
2020-07-08 14:50:00,42.04,42.1,42.01,42.02,66158.0,32.5975,32.6441,32.5743,32.582,66158.0
2020-07-08 14:55:00,42.03,42.19,42.01,42.13,70440.0,32.5898,32.7139,32.5743,32.6673,70440.0
2020-07-08 15:00:00,42.13,42.15,42.09,42.1,37544.0,32.6673,32.6828,32.6363,32.6441,37544.0
2020-07-08 15:05:00,42.11,42.16,42.11,42.12,56074.0,32.6518,32.6906,32.6518,32.6596,56074.0
2020-07-08 15:10:00,42.12,42.19,42.11,42.19,50758.0,32.6596,32.7139,32.6518,32.7139,50758.0
2020-07-08 15:15:00,42.18,42.22,42.17,42.21,53120.0,32.7061,32.7371,32.6983,32.7294,53120.0
2020-07-08 15:20:00,42.21,42.29,42.19,42.29,141697.0,32.7294,32.7914,32.7139,32.7914,141697.0
2020-07-08 15:25:00,42.28,42.3,42.16,42.23,109762.0,32.7836,32.7991,32.6906,32.7449,109762.0
2020-07-08 15:30:00,42.22,42.28,42.22,42.27,92895.0,32.7371,32.7836,32.7371,32.7759,92895.0
2020-07-08 15:35:00,42.27,42.28,42.18,42.2,94207.0,32.7759,32.7836,32.7061,32.7216,94207.0
2020-07-08 15:40:00,42.2,42.31,42.16,42.28,76497.0,32.7216,32.8069,32.6906,32.7836,76497.0
2020-07-08 15:45:00,42.28,42.29,42.23,42.25,78825.0,32.7836,32.7914,32.7449,32.7604,78825.0
2020-07-08 15:50:00,42.24,42.26,42.16,42.22,159993.0,32.7526,32.7681,32.6906,32.7371,159993.0
2020-07-08 15:55:00,42.23,42.31,42.21,42.26,373752.0,32.7449,32.8069,32.7294,32.7681,373752.0
2020-07-09 09:30:00,40.16,40.25,39.3,39.57,2025998.0,31.1398,31.2096,30.473,30.6823,2025998.0
2020-07-09 09:35:00,39.55,39.99,39.35,39.47,1041899.0,30.6668,31.008,30.5117,30.6048,1041899.0
2020-07-09 09:40:00,39.47,39.54,39.13,39.16,970363.0,30.6048,30.6591,30.3411,30.3644,970363.0
2020-07-09 09:45:00,39.15,39.4,39.12,39.23,755069.0,30.3567,30.5505,30.3334,30.4187,755069.0
2020-07-09 09:50:00,39.22,39.26,38.92,39.18,858354.0,30.4109,30.4419,30.1783,30.3799,858354.0
2020-07-09 09:55:00,39.16,39.44,39.15,39.35,474643.0,30.3644,30.5815,30.3567,30.5117,474643.0
2020-07-09 10:00:00,39.33,39.37,38.88,38.98,598917.0,30.4962,30.5272,30.1473,30.2248,598917.0
2020-07-09 10:05:00,38.98,39.05,38.83,38.88,442160.0,30.2248,30.2791,30.1085,30.1473,442160.0
2020-07-09 10:10:00,38.87,39.01,38.82,38.88,399452.0,30.1395,30.2481,30.1008,30.1473,399452.0
2020-07-09 10:15:00,38.88,38.94,38.64,38.76,590605.0,30.1473,30.1938,29.9612,30.0543,590605.0
2020-07-09 10:20:00,38.76,39.0,38.7,38.87,404280.0,30.0543,30.2403,30.0077,30.1395,404280.0
2020-07-09 10:25:00,38.86,38.97,38.76,38.82,237114.0,30.1318,30.2171,30.0543,30.1008,237114.0
2020-07-09 10:30:00,38.82,38.83,38.61,38.64,498674.0,30.1008,30.1085,29.9379,29.9612,498674.0
2020-07-09 10:35:00,38.64,38.69,38.54,38.68,382972.0,29.9612,30.0,29.8837,29.9922,382972.0
2020-07-09 10:40:00,38.69,38.71,38.29,38.45,603477.0,30.0,30.0155,29.6898,29.8139,603477.0
2020-07-09 10:45:00,38.47,38.7,38.4,38.63,307476.0,29.8294,30.0077,29.7751,29.9535,307476.0
2020-07-09 10:50:00,38.62,38.66,38.36,38.4,250331.0,29.9457,29.9767,29.7441,29.7751,250331.0
2020-07-09 10:55:00,38.38,38.66,38.34,38.62,353860.0,29.7596,29.9767,29.7286,29.9457,353860.0
2020-07-09 11:00:00,38.62,38.63,38.36,38.41,271443.0,29.9457,29.9535,29.7441,29.7829,271443.0
2020-07-09 11:05:00,38.43,38.5,38.36,38.39,238847.0,29.7984,29.8526,29.7441,29.7674,238847.0
2020-07-09 11:10:00,38.4,38.51,38.38,38.5,270639.0,29.7751,29.8604,29.7596,29.8526,270639.0
2020-07-09 11:15:00,38.5,38.5,38.13,38.19,417548.0,29.8526,29.8526,29.5658,29.6123,417548.0
2020-07-09 11:20:00,38.19,38.26,38.06,38.11,350385.0,29.6123,29.6666,29.5115,29.5502,350385.0
2020-07-09 11:25:00,38.11,38.31,38.09,38.16,208062.0,29.5502,29.7053,29.5347,29.589,208062.0
2020-07-09 11:30:00,38.17,38.2,38.06,38.16,282683.0,29.5968,29.62,29.5115,29.589,282683.0
2020-07-09 11:35:00,38.16,38.35,38.11,38.13,272274.0,29.589,29.7363,29.5502,29.5658,272274.0
2020-07-09 11:40:00,38.14,38.25,38.05,38.09,181743.0,29.5735,29.6588,29.5037,29.5347,181743.0
2020-07-09 11:45:00,38.09,38.17,38.05,38.11,138736.0,29.5347,29.5968,29.5037,29.5502,138736.0
2020-07-09 11:50:00,38.11,38.19,38.09,38.19,136891.0,29.5502,29.6123,29.5347,29.6123,136891.0
2020-07-09 11:55:00,38.19,38.29,38.15,38.27,177343.0,29.6123,29.6898,29.5813,29.6743,177343.0
2020-07-09 12:00:00,38.27,38.66,38.25,38.61,333869.0,29.6743,29.9767,29.6588,29.9379,333869.0
2020-07-09 12:05:00,38.61,38.61,38.38,38.4,275592.0,29.9379,29.9379,29.7596,29.7751,275592.0
2020-07-09 12:10:00,38.4,38.47,38.35,38.35,182743.0,29.7751,29.8294,29.7363,29.7363,182743.0
2020-07-09 12:15:00,38.35,38.38,38.21,38.21,185733.0,29.7363,29.7596,29.6278,29.6278,185733.0
2020-07-09 12:20:00,38.21,38.23,38.14,38.2,180616.0,29.6278,29.6433,29.5735,29.62,180616.0
2020-07-09 12:25:00,38.2,38.26,38.19,38.23,185945.0,29.62,29.6666,29.6123,29.6433,185945.0
2020-07-09 12:30:00,38.23,38.24,38.14,38.2,285876.0,29.6433,29.651,29.5735,29.62,285876.0
2020-07-09 12:35:00,38.2,38.32,38.19,38.32,199785.0,29.62,29.7131,29.6123,29.7131,199785.0
2020-07-09 12:40:00,38.32,38.48,38.31,38.43,158748.0,29.7131,29.8371,29.7053,29.7984,158748.0
2020-07-09 12:45:00,38.44,38.59,38.43,38.51,209865.0,29.8061,29.9224,29.7984,29.8604,209865.0
2020-07-09 12:50:00,38.5,38.51,38.38,38.48,148235.0,29.8526,29.8604,29.7596,29.8371,148235.0
2020-07-09 12:55:00,38.48,38.57,38.45,38.54,142123.0,29.8371,29.9069,29.8139,29.8837,142123.0
2020-07-09 13:00:00,38.54,38.54,38.45,38.49,159957.0,29.8837,29.8837,29.8139,29.8449,159957.0
2020-07-09 13:05:00,38.48,38.65,38.45,38.65,182623.0,29.8371,29.969,29.8139,29.969,182623.0
2020-07-09 13:10:00,38.65,38.78,38.64,38.74,325671.0,29.969,30.0698,29.9612,30.0387,325671.0
2020-07-09 13:15:00,38.75,38.85,38.61,38.62,198801.0,30.0465,30.124,29.9379,29.9457,198801.0
2020-07-09 13:20:00,38.62,38.69,38.56,38.62,132239.0,29.9457,30.0,29.8992,29.9457,132239.0
2020-07-09 13:25:00,38.62,38.73,38.5,38.5,120812.0,29.9457,30.031,29.8526,29.8526,120812.0
2020-07-09 13:30:00,38.51,38.52,38.39,38.47,284404.0,29.8604,29.8682,29.7674,29.8294,284404.0
2020-07-09 13:35:00,38.47,38.67,38.47,38.66,126892.0,29.8294,29.9845,29.8294,29.9767,126892.0
2020-07-09 13:40:00,38.66,38.69,38.61,38.63,103856.0,29.9767,30.0,29.9379,29.9535,103856.0
2020-07-09 13:45:00,38.63,38.69,38.61,38.69,98687.0,29.9535,30.0,29.9379,30.0,98687.0
2020-07-09 13:50:00,38.69,38.8,38.66,38.78,186305.0,30.0,30.0853,29.9767,30.0698,186305.0
2020-07-09 13:55:00,38.78,38.79,38.6,38.69,161437.0,30.0698,30.0775,29.9302,30.0,161437.0
2020-07-09 14:00:00,38.69,38.76,38.64,38.7,170405.0,30.0,30.0543,29.9612,30.0077,170405.0
2020-07-09 14:05:00,38.69,38.78,38.68,38.77,105420.0,30.0,30.0698,29.9922,30.062,105420.0
2020-07-09 14:10:00,38.77,38.77,38.7,38.73,114910.0,30.062,30.062,30.0077,30.031,114910.0
2020-07-09 14:15:00,38.73,38.82,38.7,38.8,160064.0,30.031,30.1008,30.0077,30.0853,160064.0
2020-07-09 14:20:00,38.8,38.81,38.71,38.79,167887.0,30.0853,30.093,30.0155,30.0775,167887.0
2020-07-09 14:25:00,38.79,38.87,38.78,38.8,151793.0,30.0775,30.1395,30.0698,30.0853,151793.0
2020-07-09 14:30:00,38.8,38.93,38.8,38.83,261150.0,30.0853,30.1861,30.0853,30.1085,261150.0
2020-07-09 14:35:00,38.83,38.91,38.81,38.9,133536.0,30.1085,30.1706,30.093,30.1628,133536.0
2020-07-09 14:40:00,38.9,38.97,38.84,38.88,199935.0,30.1628,30.2171,30.1163,30.1473,199935.0
2020-07-09 14:45:00,38.88,38.88,38.82,38.86,93238.0,30.1473,30.1473,30.1008,30.1318,93238.0
2020-07-09 14:50:00,38.85,38.9,38.83,38.84,148161.0,30.124,30.1628,30.1085,30.1163,148161.0
2020-07-09 14:55:00,38.83,38.83,38.76,38.82,126470.0,30.1085,30.1085,30.0543,30.1008,126470.0
2020-07-09 15:00:00,38.82,38.86,38.81,38.82,115807.0,30.1008,30.1318,30.093,30.1008,115807.0
2020-07-09 15:05:00,38.82,38.84,38.8,38.82,105363.0,30.1008,30.1163,30.0853,30.1008,105363.0
2020-07-09 15:10:00,38.82,38.88,38.77,38.86,349926.0,30.1008,30.1473,30.062,30.1318,349926.0
2020-07-09 15:15:00,38.87,38.91,38.8,38.86,126475.0,30.1395,30.1706,30.0853,30.1318,126475.0
2020-07-09 15:20:00,38.87,38.9,38.75,38.81,253379.0,30.1395,30.1628,30.0465,30.093,253379.0
2020-07-09 15:25:00,38.81,38.93,38.81,38.87,165677.0,30.093,30.1861,30.093,30.1395,165677.0
2020-07-09 15:30:00,38.87,38.88,38.8,38.82,226619.0,30.1395,30.1473,30.0853,30.1008,226619.0
2020-07-09 15:35:00,38.81,38.81,38.62,38.69,277559.0,30.093,30.093,29.9457,30.0,277559.0
2020-07-09 15:40:00,38.69,38.78,38.68,38.73,341855.0,30.0,30.0698,29.9922,30.031,341855.0
2020-07-09 15:45:00,38.73,38.92,38.72,38.91,432810.0,30.031,30.1783,30.0232,30.1706,432810.0
2020-07-09 15:50:00,38.91,38.99,38.84,38.95,908319.0,30.1706,30.2326,30.1163,30.2016,908319.0
2020-07-09 15:55:00,38.95,39.01,38.81,39.01,958770.0,30.2016,30.2481,30.093,30.2481,958770.0
2020-07-10 09:30:00,38.67,38.8,38.5,38.65,390670.0,29.9845,30.0853,29.8526,29.969,390670.0
2020-07-10 09:35:00,38.65,39.46,38.57,39.36,346088.0,29.969,30.597,29.9069,30.5195,346088.0
2020-07-10 09:40:00,39.38,39.41,39.14,39.31,256820.0,30.535,30.5583,30.3489,30.4807,256820.0
2020-07-10 09:45:00,39.32,39.53,39.27,39.42,303420.0,30.4885,30.6513,30.4497,30.566,303420.0
2020-07-10 09:50:00,39.42,39.54,39.3,39.31,173743.0,30.566,30.6591,30.473,30.4807,173743.0
2020-07-10 09:55:00,39.31,39.42,39.19,39.41,183100.0,30.4807,30.566,30.3877,30.5583,183100.0
2020-07-10 10:00:00,39.41,39.43,39.19,39.31,163081.0,30.5583,30.5738,30.3877,30.4807,163081.0
2020-07-10 10:05:00,39.31,39.32,39.21,39.28,85134.0,30.4807,30.4885,30.4032,30.4575,85134.0
2020-07-10 10:10:00,39.27,39.53,39.27,39.5,312037.0,30.4497,30.6513,30.4497,30.628,312037.0
2020-07-10 10:15:00,39.5,39.55,39.42,39.44,175116.0,30.628,30.6668,30.566,30.5815,175116.0
2020-07-10 10:20:00,39.44,39.5,39.4,39.45,93213.0,30.5815,30.628,30.5505,30.5893,93213.0
2020-07-10 10:25:00,39.45,39.64,39.44,39.62,153260.0,30.5893,30.7366,30.5815,30.7211,153260.0
2020-07-10 10:30:00,39.62,39.69,39.61,39.66,97729.0,30.7211,30.7754,30.7133,30.7521,97729.0
2020-07-10 10:35:00,39.66,39.83,39.65,39.81,252497.0,30.7521,30.8839,30.7444,30.8684,252497.0
2020-07-10 10:40:00,39.8,39.91,39.8,39.85,127513.0,30.8607,30.946,30.8607,30.8994,127513.0
2020-07-10 10:45:00,39.86,39.89,39.81,39.87,115352.0,30.9072,30.9304,30.8684,30.9149,115352.0
2020-07-10 10:50:00,39.86,39.87,39.7,39.8,157785.0,30.9072,30.9149,30.7831,30.8607,157785.0
2020-07-10 10:55:00,39.8,39.85,39.75,39.78,95242.0,30.8607,30.8994,30.8219,30.8452,95242.0
2020-07-10 11:00:00,39.78,39.8,39.69,39.71,99531.0,30.8452,30.8607,30.7754,30.7909,99531.0
2020-07-10 11:05:00,39.71,39.86,39.7,39.86,104709.0,30.7909,30.9072,30.7831,30.9072,104709.0
2020-07-10 11:10:00,39.86,39.88,39.76,39.77,71968.0,30.9072,30.9227,30.8296,30.8374,71968.0
2020-07-10 11:15:00,39.77,39.79,39.71,39.79,74941.0,30.8374,30.8529,30.7909,30.8529,74941.0
2020-07-10 11:20:00,39.78,39.85,39.74,39.84,54451.0,30.8452,30.8994,30.8141,30.8917,54451.0
2020-07-10 11:25:00,39.84,39.86,39.82,39.86,57643.0,30.8917,30.9072,30.8762,30.9072,57643.0
2020-07-10 11:30:00,39.86,39.89,39.7,39.71,97622.0,30.9072,30.9304,30.7831,30.7909,97622.0
2020-07-10 11:35:00,39.72,39.81,39.72,39.79,54647.0,30.7986,30.8684,30.7986,30.8529,54647.0
2020-07-10 11:40:00,39.78,39.85,39.76,39.84,53661.0,30.8452,30.8994,30.8296,30.8917,53661.0
2020-07-10 11:45:00,39.84,39.88,39.83,39.86,69729.0,30.8917,30.9227,30.8839,30.9072,69729.0
2020-07-10 11:50:00,39.86,39.87,39.85,39.87,37157.0,30.9072,30.9149,30.8994,30.9149,37157.0
2020-07-10 11:55:00,39.87,39.9,39.86,39.88,125199.0,30.9149,30.9382,30.9072,30.9227,125199.0
2020-07-10 12:00:00,39.88,39.89,39.87,39.88,57462.0,30.9227,30.9304,30.9149,30.9227,57462.0
2020-07-10 12:05:00,39.88,39.9,39.87,39.89,102972.0,30.9227,30.9382,30.9149,30.9304,102972.0
2020-07-10 12:10:00,39.89,39.89,39.73,39.76,88156.0,30.9304,30.9304,30.8064,30.8296,88156.0
2020-07-10 12:15:00,39.76,39.77,39.65,39.69,89763.0,30.8296,30.8374,30.7444,30.7754,89763.0
2020-07-10 12:20:00,39.68,39.7,39.66,39.7,39146.0,30.7676,30.7831,30.7521,30.7831,39146.0
2020-07-10 12:25:00,39.7,39.76,39.69,39.7,74321.0,30.7831,30.8296,30.7754,30.7831,74321.0
2020-07-10 12:30:00,39.69,39.73,39.67,39.68,49203.0,30.7754,30.8064,30.7599,30.7676,49203.0
2020-07-10 12:35:00,39.68,39.7,39.68,39.69,27401.0,30.7676,30.7831,30.7676,30.7754,27401.0
2020-07-10 12:40:00,39.7,39.73,39.65,39.73,79511.0,30.7831,30.8064,30.7444,30.8064,79511.0
2020-07-10 12:45:00,39.73,39.76,39.72,39.75,60672.0,30.8064,30.8296,30.7986,30.8219,60672.0
2020-07-10 12:50:00,39.76,39.79,39.75,39.76,65874.0,30.8296,30.8529,30.8219,30.8296,65874.0
2020-07-10 12:55:00,39.76,39.77,39.75,39.76,22454.0,30.8296,30.8374,30.8219,30.8296,22454.0
2020-07-10 13:00:00,39.75,39.76,39.69,39.76,152555.0,30.8219,30.8296,30.7754,30.8296,152555.0
2020-07-10 13:05:00,39.75,39.78,39.75,39.78,56798.0,30.8219,30.8452,30.8219,30.8452,56798.0
2020-07-10 13:10:00,39.77,39.79,39.77,39.79,32640.0,30.8374,30.8529,30.8374,30.8529,32640.0
2020-07-10 13:15:00,39.79,39.8,39.78,39.8,45032.0,30.8529,30.8607,30.8452,30.8607,45032.0
2020-07-10 13:20:00,39.8,39.82,39.75,39.76,97994.0,30.8607,30.8762,30.8219,30.8296,97994.0
2020-07-10 13:25:00,39.76,39.79,39.75,39.77,56838.0,30.8296,30.8529,30.8219,30.8374,56838.0
2020-07-10 13:30:00,39.77,39.78,39.76,39.78,66681.0,30.8374,30.8452,30.8296,30.8452,66681.0
2020-07-10 13:35:00,39.77,39.8,39.77,39.8,39229.0,30.8374,30.8607,30.8374,30.8607,39229.0
2020-07-10 13:40:00,39.8,39.81,39.79,39.8,47468.0,30.8607,30.8684,30.8529,30.8607,47468.0
2020-07-10 13:45:00,39.79,39.83,39.78,39.83,66418.0,30.8529,30.8839,30.8452,30.8839,66418.0
2020-07-10 13:50:00,39.83,39.85,39.82,39.85,41015.0,30.8839,30.8994,30.8762,30.8994,41015.0
2020-07-10 13:55:00,39.84,39.85,39.77,39.78,40799.0,30.8917,30.8994,30.8374,30.8452,40799.0
2020-07-10 14:00:00,39.78,39.8,39.78,39.8,33212.0,30.8452,30.8607,30.8452,30.8607,33212.0
2020-07-10 14:05:00,39.8,39.82,39.79,39.82,59064.0,30.8607,30.8762,30.8529,30.8762,59064.0
2020-07-10 14:10:00,39.81,39.84,39.81,39.83,67906.0,30.8684,30.8917,30.8684,30.8839,67906.0
2020-07-10 14:15:00,39.83,39.84,39.82,39.84,54803.0,30.8839,30.8917,30.8762,30.8917,54803.0
2020-07-10 14:20:00,39.84,39.84,39.83,39.84,33908.0,30.8917,30.8917,30.8839,30.8917,33908.0
2020-07-10 14:25:00,39.84,39.85,39.83,39.85,53949.0,30.8917,30.8994,30.8839,30.8994,53949.0
2020-07-10 14:30:00,39.85,39.85,39.84,39.85,45223.0,30.8994,30.8994,30.8917,30.8994,45223.0
2020-07-10 14:35:00,39.84,39.9,39.84,39.87,129387.0,30.8917,30.9382,30.8917,30.9149,129387.0
2020-07-10 14:40:00,39.87,39.87,39.84,39.86,41593.0,30.9149,30.9149,30.8917,30.9072,41593.0
2020-07-10 14:45:00,39.85,39.86,39.85,39.86,58025.0,30.8994,30.9072,30.8994,30.9072,58025.0
2020-07-10 14:50:00,39.85,40.03,39.85,40.02,225640.0,30.8994,31.039,30.8994,31.0312,225640.0
2020-07-10 14:55:00,40.02,40.12,39.93,40.06,179328.0,31.0312,31.1088,30.9615,31.0623,179328.0
2020-07-10 15:00:00,40.07,40.07,40.01,40.04,49668.0,31.07,31.07,31.0235,31.0468,49668.0
2020-07-10 15:05:00,40.03,40.07,39.97,40.07,106731.0,31.039,31.07,30.9925,31.07,106731.0
2020-07-10 15:10:00,40.07,40.07,40.0,40.01,87283.0,31.07,31.07,31.0157,31.0235,87283.0
2020-07-10 15:15:00,40.02,40.04,39.98,40.02,169168.0,31.0312,31.0468,31.0002,31.0312,169168.0
2020-07-10 15:20:00,40.01,40.1,40.01,40.09,130752.0,31.0235,31.0933,31.0235,31.0855,130752.0
2020-07-10 15:25:00,40.09,40.13,40.09,40.13,139017.0,31.0855,31.1165,31.0855,31.1165,139017.0
2020-07-10 15:30:00,40.13,40.14,40.1,40.11,116809.0,31.1165,31.1243,31.0933,31.101,116809.0
2020-07-10 15:35:00,40.12,40.13,40.1,40.11,54267.0,31.1088,31.1165,31.0933,31.101,54267.0
2020-07-10 15:40:00,40.11,40.19,40.09,40.11,334856.0,31.101,31.1631,31.0855,31.101,334856.0
2020-07-10 15:45:00,40.1,40.11,40.1,40.11,64734.0,31.0933,31.101,31.0933,31.101,64734.0
2020-07-10 15:50:00,40.11,40.12,40.1,40.12,285134.0,31.101,31.1088,31.0933,31.1088,285134.0
2020-07-10 15:55:00,40.12,40.17,40.05,40.11,1131088.0,31.1088,31.1476,31.0545,31.101,1131088.0
2020-07-13 09:30:00,40.2,40.24,40.0,40.15,378250.0,31.1708,31.2018,31.0157,31.132,378250.0
2020-07-13 09:35:00,40.13,40.16,39.71,39.86,559428.0,31.1165,31.1398,30.7909,30.9072,559428.0
2020-07-13 09:40:00,39.86,39.97,39.54,39.57,161568.0,30.9072,30.9925,30.6591,30.6823,161568.0
2020-07-13 09:45:00,39.56,39.71,39.44,39.67,120960.0,30.6746,30.7909,30.5815,30.7599,120960.0
2020-07-13 09:50:00,39.67,39.83,39.58,39.72,91290.0,30.7599,30.8839,30.6901,30.7986,91290.0
2020-07-13 09:55:00,39.73,39.75,39.61,39.63,94243.0,30.8064,30.8219,30.7133,30.7288,94243.0
2020-07-13 10:00:00,39.62,39.69,39.56,39.61,90562.0,30.7211,30.7754,30.6746,30.7133,90562.0
2020-07-13 10:05:00,39.61,39.82,39.58,39.7,96308.0,30.7133,30.8762,30.6901,30.7831,96308.0
2020-07-13 10:10:00,39.7,39.77,39.62,39.76,86083.0,30.7831,30.8374,30.7211,30.8296,86083.0
2020-07-13 10:15:00,39.77,39.79,39.63,39.68,60198.0,30.8374,30.8529,30.7288,30.7676,60198.0
2020-07-13 10:20:00,39.68,39.77,39.58,39.61,72040.0,30.7676,30.8374,30.6901,30.7133,72040.0
2020-07-13 10:25:00,39.62,39.74,39.61,39.73,37265.0,30.7211,30.8141,30.7133,30.8064,37265.0
2020-07-13 10:30:00,39.71,39.76,39.67,39.69,75700.0,30.7909,30.8296,30.7599,30.7754,75700.0
2020-07-13 10:35:00,39.7,39.75,39.63,39.64,65928.0,30.7831,30.8219,30.7288,30.7366,65928.0
2020-07-13 10:40:00,39.64,39.72,39.64,39.7,57434.0,30.7366,30.7986,30.7366,30.7831,57434.0
2020-07-13 10:45:00,39.7,39.85,39.67,39.84,107378.0,30.7831,30.8994,30.7599,30.8917,107378.0
2020-07-13 10:50:00,39.85,39.86,39.72,39.74,45893.0,30.8994,30.9072,30.7986,30.8141,45893.0
2020-07-13 10:55:00,39.75,39.84,39.71,39.84,42676.0,30.8219,30.8917,30.7909,30.8917,42676.0
2020-07-13 11:00:00,39.84,39.89,39.79,39.85,54410.0,30.8917,30.9304,30.8529,30.8994,54410.0
2020-07-13 11:05:00,39.84,39.9,39.8,39.84,30442.0,30.8917,30.9382,30.8607,30.8917,30442.0
2020-07-13 11:10:00,39.84,39.89,39.78,39.89,56785.0,30.8917,30.9304,30.8452,30.9304,56785.0
2020-07-13 11:15:00,39.89,39.93,39.84,39.92,60800.0,30.9304,30.9615,30.8917,30.9537,60800.0
2020-07-13 11:20:00,39.93,40.0,39.92,39.98,88738.0,30.9615,31.0157,30.9537,31.0002,88738.0
2020-07-13 11:25:00,39.98,40.04,39.97,39.99,64718.0,31.0002,31.0468,30.9925,31.008,64718.0
2020-07-13 11:30:00,39.99,40.03,39.92,39.98,58021.0,31.008,31.039,30.9537,31.0002,58021.0
2020-07-13 11:35:00,39.99,40.02,39.94,40.0,67626.0,31.008,31.0312,30.9692,31.0157,67626.0
2020-07-13 11:40:00,40.01,40.02,39.96,39.98,44514.0,31.0235,31.0312,30.9847,31.0002,44514.0
2020-07-13 11:45:00,39.97,40.04,39.92,40.02,71594.0,30.9925,31.0468,30.9537,31.0312,71594.0
2020-07-13 11:50:00,40.02,40.02,39.93,39.98,118358.0,31.0312,31.0312,30.9615,31.0002,118358.0
2020-07-13 11:55:00,39.98,39.99,39.91,39.92,34952.0,31.0002,31.008,30.946,30.9537,34952.0
2020-07-13 12:00:00,39.91,39.91,39.82,39.82,54855.0,30.946,30.946,30.8762,30.8762,54855.0
2020-07-13 12:05:00,39.83,39.87,39.72,39.78,42021.0,30.8839,30.9149,30.7986,30.8452,42021.0
2020-07-13 12:10:00,39.78,39.81,39.7,39.7,53516.0,30.8452,30.8684,30.7831,30.7831,53516.0
2020-07-13 12:15:00,39.71,39.75,39.67,39.73,91347.0,30.7909,30.8219,30.7599,30.8064,91347.0
2020-07-13 12:20:00,39.73,39.83,39.72,39.8,51943.0,30.8064,30.8839,30.7986,30.8607,51943.0
2020-07-13 12:25:00,39.8,39.82,39.79,39.8,35793.0,30.8607,30.8762,30.8529,30.8607,35793.0
2020-07-13 12:30:00,39.8,39.9,39.79,39.84,36740.0,30.8607,30.9382,30.8529,30.8917,36740.0
2020-07-13 12:35:00,39.84,39.91,39.84,39.88,42486.0,30.8917,30.946,30.8917,30.9227,42486.0
2020-07-13 12:40:00,39.88,39.94,39.87,39.9,47756.0,30.9227,30.9692,30.9149,30.9382,47756.0
2020-07-13 12:45:00,39.91,39.96,39.88,39.96,33471.0,30.946,30.9847,30.9227,30.9847,33471.0
2020-07-13 12:50:00,39.96,39.99,39.92,39.94,51124.0,30.9847,31.008,30.9537,30.9692,51124.0
2020-07-13 12:55:00,39.95,40.04,39.93,40.04,77929.0,30.977,31.0468,30.9615,31.0468,77929.0
2020-07-13 13:00:00,40.04,40.05,39.97,39.99,47882.0,31.0468,31.0545,30.9925,31.008,47882.0
2020-07-13 13:05:00,40.0,40.01,39.89,39.94,48341.0,31.0157,31.0235,30.9304,30.9692,48341.0
2020-07-13 13:10:00,39.94,40.05,39.93,40.02,62868.0,30.9692,31.0545,30.9615,31.0312,62868.0
2020-07-13 13:15:00,40.02,40.08,39.98,39.99,57177.0,31.0312,31.0778,31.0002,31.008,57177.0
2020-07-13 13:20:00,39.98,39.99,39.88,39.88,60221.0,31.0002,31.008,30.9227,30.9227,60221.0
2020-07-13 13:25:00,39.87,39.91,39.85,39.89,49872.0,30.9149,30.946,30.8994,30.9304,49872.0
2020-07-13 13:30:00,39.89,39.91,39.86,39.88,39435.0,30.9304,30.946,30.9072,30.9227,39435.0
2020-07-13 13:35:00,39.88,39.96,39.88,39.92,34861.0,30.9227,30.9847,30.9227,30.9537,34861.0
2020-07-13 13:40:00,39.91,39.96,39.9,39.96,46097.0,30.946,30.9847,30.9382,30.9847,46097.0
2020-07-13 13:45:00,39.96,40.05,39.95,40.0,53313.0,30.9847,31.0545,30.977,31.0157,53313.0
2020-07-13 13:50:00,40.01,40.07,40.0,40.03,36466.0,31.0235,31.07,31.0157,31.039,36466.0
2020-07-13 13:55:00,40.02,40.07,40.0,40.04,73279.0,31.0312,31.07,31.0157,31.0468,73279.0
2020-07-13 14:00:00,40.04,40.08,39.99,39.99,54990.0,31.0468,31.0778,31.008,31.008,54990.0
2020-07-13 14:05:00,39.98,40.16,39.98,40.12,76969.0,31.0002,31.1398,31.0002,31.1088,76969.0
2020-07-13 14:10:00,40.12,40.2,40.1,40.16,75269.0,31.1088,31.1708,31.0933,31.1398,75269.0
2020-07-13 14:15:00,40.16,40.19,40.14,40.15,43741.0,31.1398,31.1631,31.1243,31.132,43741.0
2020-07-13 14:20:00,40.15,40.19,40.1,40.15,72409.0,31.132,31.1631,31.0933,31.132,72409.0
2020-07-13 14:25:00,40.16,40.31,40.13,40.29,58470.0,31.1398,31.2561,31.1165,31.2406,58470.0
2020-07-13 14:30:00,40.28,40.36,40.23,40.3,104233.0,31.2328,31.2949,31.1941,31.2484,104233.0
2020-07-13 14:35:00,40.29,40.31,40.14,40.2,69022.0,31.2406,31.2561,31.1243,31.1708,69022.0
2020-07-13 14:40:00,40.19,40.25,40.17,40.19,48038.0,31.1631,31.2096,31.1476,31.1631,48038.0
2020-07-13 14:45:00,40.19,40.29,40.18,40.25,36452.0,31.1631,31.2406,31.1553,31.2096,36452.0
2020-07-13 14:50:00,40.26,40.26,40.19,40.23,32508.0,31.2173,31.2173,31.1631,31.1941,32508.0
2020-07-13 14:55:00,40.23,40.25,40.17,40.23,40761.0,31.1941,31.2096,31.1476,31.1941,40761.0
2020-07-13 15:00:00,40.23,40.24,40.07,40.1,91755.0,31.1941,31.2018,31.07,31.0933,91755.0
2020-07-13 15:05:00,40.1,40.11,39.95,39.96,75300.0,31.0933,31.101,30.977,30.9847,75300.0
2020-07-13 15:10:00,39.95,40.02,39.95,39.98,58749.0,30.977,31.0312,30.977,31.0002,58749.0
2020-07-13 15:15:00,39.97,40.02,39.94,40.01,73602.0,30.9925,31.0312,30.9692,31.0235,73602.0
2020-07-13 15:20:00,40.01,40.06,39.98,40.01,70915.0,31.0235,31.0623,31.0002,31.0235,70915.0
2020-07-13 15:25:00,40.0,40.05,39.93,39.93,92321.0,31.0157,31.0545,30.9615,30.9615,92321.0
2020-07-13 15:30:00,39.94,40.0,39.82,39.84,176019.0,30.9692,31.0157,30.8762,30.8917,176019.0
2020-07-13 15:35:00,39.84,39.85,39.54,39.59,185260.0,30.8917,30.8994,30.6591,30.6978,185260.0
2020-07-13 15:40:00,39.59,39.69,39.56,39.66,202530.0,30.6978,30.7754,30.6746,30.7521,202530.0
2020-07-13 15:45:00,39.66,39.7,39.55,39.6,272169.0,30.7521,30.7831,30.6668,30.7056,272169.0
2020-07-13 15:50:00,39.6,39.6,39.46,39.51,505956.0,30.7056,30.7056,30.597,30.6358,505956.0
2020-07-13 15:55:00,39.51,39.62,39.5,39.59,714301.0,30.6358,30.7211,30.628,30.6978,714301.0
2020-07-14 09:30:00,39.43,39.43,38.93,38.99,385414.0,30.5738,30.5738,30.1861,30.2326,385414.0
2020-07-14 09:35:00,38.99,39.23,38.91,39.18,173254.0,30.2326,30.4187,30.1706,30.3799,173254.0
2020-07-14 09:40:00,39.18,39.3,39.12,39.26,89135.0,30.3799,30.473,30.3334,30.4419,89135.0
2020-07-14 09:45:00,39.26,39.48,39.23,39.4,75490.0,30.4419,30.6125,30.4187,30.5505,75490.0
2020-07-14 09:50:00,39.4,39.71,39.31,39.6,77753.0,30.5505,30.7909,30.4807,30.7056,77753.0
2020-07-14 09:55:00,39.6,39.72,39.53,39.62,60082.0,30.7056,30.7986,30.6513,30.7211,60082.0
2020-07-14 10:00:00,39.63,39.73,39.48,39.65,68814.0,30.7288,30.8064,30.6125,30.7444,68814.0
2020-07-14 10:05:00,39.61,39.61,39.36,39.43,49378.0,30.7133,30.7133,30.5195,30.5738,49378.0
2020-07-14 10:10:00,39.43,39.71,39.43,39.68,62893.0,30.5738,30.7909,30.5738,30.7676,62893.0
2020-07-14 10:15:00,39.7,39.84,39.68,39.76,95563.0,30.7831,30.8917,30.7676,30.8296,95563.0
2020-07-14 10:20:00,39.76,39.86,39.73,39.78,39578.0,30.8296,30.9072,30.8064,30.8452,39578.0
2020-07-14 10:25:00,39.77,39.88,39.67,39.76,44487.0,30.8374,30.9227,30.7599,30.8296,44487.0
2020-07-14 10:30:00,39.78,39.93,39.73,39.86,82940.0,30.8452,30.9615,30.8064,30.9072,82940.0
2020-07-14 10:35:00,39.86,39.91,39.76,39.86,45938.0,30.9072,30.946,30.8296,30.9072,45938.0
2020-07-14 10:40:00,39.87,39.95,39.79,39.85,32938.0,30.9149,30.977,30.8529,30.8994,32938.0
2020-07-14 10:45:00,39.86,39.91,39.74,39.76,27550.0,30.9072,30.946,30.8141,30.8296,27550.0
2020-07-14 10:50:00,39.76,39.79,39.68,39.7,66580.0,30.8296,30.8529,30.7676,30.7831,66580.0
2020-07-14 10:55:00,39.69,39.83,39.66,39.82,33100.0,30.7754,30.8839,30.7521,30.8762,33100.0
2020-07-14 11:00:00,39.83,39.93,39.76,39.86,35885.0,30.8839,30.9615,30.8296,30.9072,35885.0
2020-07-14 11:05:00,39.85,39.87,39.75,39.79,59580.0,30.8994,30.9149,30.8219,30.8529,59580.0
2020-07-14 11:10:00,39.79,39.87,39.75,39.87,33640.0,30.8529,30.9149,30.8219,30.9149,33640.0
2020-07-14 11:15:00,39.86,39.89,39.73,39.76,44637.0,30.9072,30.9304,30.8064,30.8296,44637.0
2020-07-14 11:20:00,39.74,39.81,39.69,39.75,22478.0,30.8141,30.8684,30.7754,30.8219,22478.0
2020-07-14 11:25:00,39.76,39.8,39.73,39.73,26478.0,30.8296,30.8607,30.8064,30.8064,26478.0
2020-07-14 11:30:00,39.72,39.88,39.71,39.85,41197.0,30.7986,30.9227,30.7909,30.8994,41197.0
2020-07-14 11:35:00,39.86,39.86,39.77,39.78,31908.0,30.9072,30.9072,30.8374,30.8452,31908.0
2020-07-14 11:40:00,39.78,39.88,39.78,39.87,18988.0,30.8452,30.9227,30.8452,30.9149,18988.0
2020-07-14 11:45:00,39.87,39.92,39.85,39.87,20404.0,30.9149,30.9537,30.8994,30.9149,20404.0
2020-07-14 11:50:00,39.87,39.89,39.83,39.86,19298.0,30.9149,30.9304,30.8839,30.9072,19298.0
2020-07-14 11:55:00,39.86,39.9,39.84,39.89,21082.0,30.9072,30.9382,30.8917,30.9304,21082.0
2020-07-14 12:00:00,39.89,39.91,39.8,39.82,42980.0,30.9304,30.946,30.8607,30.8762,42980.0
2020-07-14 12:05:00,39.8,39.81,39.66,39.67,40928.0,30.8607,30.8684,30.7521,30.7599,40928.0
2020-07-14 12:10:00,39.66,39.7,39.64,39.69,19338.0,30.7521,30.7831,30.7366,30.7754,19338.0
2020-07-14 12:15:00,39.7,39.76,39.69,39.73,48784.0,30.7831,30.8296,30.7754,30.8064,48784.0
2020-07-14 12:20:00,39.72,39.78,39.71,39.77,25537.0,30.7986,30.8452,30.7909,30.8374,25537.0
2020-07-14 12:25:00,39.76,39.77,39.72,39.75,20701.0,30.8296,30.8374,30.7986,30.8219,20701.0
2020-07-14 12:30:00,39.75,39.77,39.67,39.69,22395.0,30.8219,30.8374,30.7599,30.7754,22395.0
2020-07-14 12:35:00,39.7,39.71,39.6,39.64,18120.0,30.7831,30.7909,30.7056,30.7366,18120.0
2020-07-14 12:40:00,39.64,39.66,39.62,39.63,20664.0,30.7366,30.7521,30.7211,30.7288,20664.0
2020-07-14 12:45:00,39.64,39.75,39.64,39.73,24497.0,30.7366,30.8219,30.7366,30.8064,24497.0
2020-07-14 12:50:00,39.74,39.76,39.71,39.72,15110.0,30.8141,30.8296,30.7909,30.7986,15110.0
2020-07-14 12:55:00,39.71,39.73,39.65,39.68,16428.0,30.7909,30.8064,30.7444,30.7676,16428.0
2020-07-14 13:00:00,39.68,39.71,39.65,39.68,17370.0,30.7676,30.7909,30.7444,30.7676,17370.0
2020-07-14 13:05:00,39.68,39.7,39.62,39.63,13319.0,30.7676,30.7831,30.7211,30.7288,13319.0
2020-07-14 13:10:00,39.63,39.69,39.6,39.62,31831.0,30.7288,30.7754,30.7056,30.7211,31831.0
2020-07-14 13:15:00,39.62,39.63,39.57,39.59,37906.0,30.7211,30.7288,30.6823,30.6978,37906.0
2020-07-14 13:20:00,39.59,39.65,39.58,39.62,25974.0,30.6978,30.7444,30.6901,30.7211,25974.0
2020-07-14 13:25:00,39.62,39.67,39.61,39.66,61022.0,30.7211,30.7599,30.7133,30.7521,61022.0
2020-07-14 13:30:00,39.66,39.74,39.64,39.71,48441.0,30.7521,30.8141,30.7366,30.7909,48441.0
2020-07-14 13:35:00,39.71,39.75,39.69,39.74,22595.0,30.7909,30.8219,30.7754,30.8141,22595.0
2020-07-14 13:40:00,39.75,39.79,39.73,39.74,22065.0,30.8219,30.8529,30.8064,30.8141,22065.0
2020-07-14 13:45:00,39.73,39.76,39.69,39.7,36929.0,30.8064,30.8296,30.7754,30.7831,36929.0
2020-07-14 13:50:00,39.7,39.74,39.66,39.66,65750.0,30.7831,30.8141,30.7521,30.7521,65750.0
2020-07-14 13:55:00,39.67,39.69,39.4,39.5,110729.0,30.7599,30.7754,30.5505,30.628,110729.0
2020-07-14 14:00:00,39.49,39.72,39.45,39.72,90180.0,30.6203,30.7986,30.5893,30.7986,90180.0
2020-07-14 14:05:00,39.72,39.77,39.68,39.7,62379.0,30.7986,30.8374,30.7676,30.7831,62379.0
2020-07-14 14:10:00,39.7,39.73,39.66,39.69,29288.0,30.7831,30.8064,30.7521,30.7754,29288.0
2020-07-14 14:15:00,39.69,39.74,39.65,39.72,38089.0,30.7754,30.8141,30.7444,30.7986,38089.0
2020-07-14 14:20:00,39.73,39.77,39.7,39.73,32952.0,30.8064,30.8374,30.7831,30.8064,32952.0
2020-07-14 14:25:00,39.73,39.74,39.67,39.69,32734.0,30.8064,30.8141,30.7599,30.7754,32734.0
2020-07-14 14:30:00,39.7,39.81,39.69,39.75,40248.0,30.7831,30.8684,30.7754,30.8219,40248.0
2020-07-14 14:35:00,39.75,39.81,39.74,39.74,27728.0,30.8219,30.8684,30.8141,30.8141,27728.0
2020-07-14 14:40:00,39.75,39.76,39.71,39.72,28214.0,30.8219,30.8296,30.7909,30.7986,28214.0
2020-07-14 14:45:00,39.71,39.75,39.62,39.65,28965.0,30.7909,30.8219,30.7211,30.7444,28965.0
2020-07-14 14:50:00,39.65,39.76,39.65,39.76,30460.0,30.7444,30.8296,30.7444,30.8296,30460.0
2020-07-14 14:55:00,39.76,39.83,39.75,39.8,45127.0,30.8296,30.8839,30.8219,30.8607,45127.0
2020-07-14 15:00:00,39.79,39.84,39.72,39.72,130907.0,30.8529,30.8917,30.7986,30.7986,130907.0
2020-07-14 15:05:00,39.73,39.74,39.67,39.73,43480.0,30.8064,30.8141,30.7599,30.8064,43480.0
2020-07-14 15:10:00,39.74,39.79,39.74,39.77,38426.0,30.8141,30.8529,30.8141,30.8374,38426.0
2020-07-14 15:15:00,39.77,39.79,39.74,39.76,55759.0,30.8374,30.8529,30.8141,30.8296,55759.0
2020-07-14 15:20:00,39.77,39.87,39.77,39.87,55207.0,30.8374,30.9149,30.8374,30.9149,55207.0
2020-07-14 15:25:00,39.87,39.98,39.86,39.95,71566.0,30.9149,31.0002,30.9072,30.977,71566.0
2020-07-14 15:30:00,39.95,40.02,39.94,39.99,101390.0,30.977,31.0312,30.9692,31.008,101390.0
2020-07-14 15:35:00,40.0,40.03,39.97,40.02,67995.0,31.0157,31.039,30.9925,31.0312,67995.0
2020-07-14 15:40:00,40.01,40.04,39.99,40.01,50359.0,31.0235,31.0468,31.008,31.0235,50359.0
2020-07-14 15:45:00,40.02,40.1,39.99,40.1,113008.0,31.0312,31.0933,31.008,31.0933,113008.0
2020-07-14 15:50:00,40.09,40.2,40.09,40.12,161200.0,31.0855,31.1708,31.0855,31.1088,161200.0
2020-07-14 15:55:00,40.11,40.15,40.06,40.11,305160.0,31.101,31.132,31.0623,31.101,305160.0
2020-07-15 09:30:00,40.45,40.55,40.21,40.41,211365.0,31.3647,31.4422,31.1786,31.3337,211365.0
2020-07-15 09:35:00,40.42,40.52,40.11,40.17,141115.0,31.3414,31.4189,31.101,31.1476,141115.0
2020-07-15 09:40:00,40.17,40.27,40.06,40.12,104919.0,31.1476,31.2251,31.0623,31.1088,104919.0
2020-07-15 09:45:00,40.11,40.33,40.1,40.28,110003.0,31.101,31.2716,31.0933,31.2328,110003.0
2020-07-15 09:50:00,40.28,40.34,40.14,40.26,82921.0,31.2328,31.2794,31.1243,31.2173,82921.0
2020-07-15 09:55:00,40.27,40.32,40.19,40.27,94984.0,31.2251,31.2639,31.1631,31.2251,94984.0
2020-07-15 10:00:00,40.27,40.27,40.03,40.06,91907.0,31.2251,31.2251,31.039,31.0623,91907.0
2020-07-15 10:05:00,40.07,40.14,39.94,39.99,126845.0,31.07,31.1243,30.9692,31.008,126845.0
2020-07-15 10:10:00,39.98,40.12,39.93,40.06,88099.0,31.0002,31.1088,30.9615,31.0623,88099.0
2020-07-15 10:15:00,40.06,40.21,40.02,40.2,88125.0,31.0623,31.1786,31.0312,31.1708,88125.0
2020-07-15 10:20:00,40.2,40.36,40.19,40.33,43356.0,31.1708,31.2949,31.1631,31.2716,43356.0
2020-07-15 10:25:00,40.33,40.55,40.3,40.55,67381.0,31.2716,31.4422,31.2484,31.4422,67381.0
2020-07-15 10:30:00,40.54,40.78,40.53,40.76,79938.0,31.4345,31.6205,31.4267,31.605,79938.0
2020-07-15 10:35:00,40.76,40.85,40.75,40.84,51357.0,31.605,31.6748,31.5973,31.6671,51357.0
2020-07-15 10:40:00,40.85,40.9,40.81,40.85,60116.0,31.6748,31.7136,31.6438,31.6748,60116.0
2020-07-15 10:45:00,40.87,40.88,40.74,40.75,50411.0,31.6903,31.6981,31.5895,31.5973,50411.0
2020-07-15 10:50:00,40.75,40.85,40.72,40.74,52417.0,31.5973,31.6748,31.574,31.5895,52417.0
2020-07-15 10:55:00,40.74,40.87,40.74,40.83,91471.0,31.5895,31.6903,31.5895,31.6593,91471.0
2020-07-15 11:00:00,40.84,40.89,40.74,40.78,58773.0,31.6671,31.7058,31.5895,31.6205,58773.0
2020-07-15 11:05:00,40.79,40.79,40.61,40.62,45300.0,31.6283,31.6283,31.4887,31.4965,45300.0
2020-07-15 11:10:00,40.63,40.68,40.57,40.65,37813.0,31.5042,31.543,31.4577,31.5197,37813.0
2020-07-15 11:15:00,40.64,40.65,40.56,40.58,74078.0,31.512,31.5197,31.45,31.4655,74078.0
2020-07-15 11:20:00,40.58,40.59,40.44,40.5,49259.0,31.4655,31.4732,31.3569,31.4034,49259.0
2020-07-15 11:25:00,40.49,40.66,40.49,40.6,36895.0,31.3957,31.5275,31.3957,31.481,36895.0
2020-07-15 11:30:00,40.61,40.7,40.6,40.66,58033.0,31.4887,31.5585,31.481,31.5275,58033.0
2020-07-15 11:35:00,40.65,40.66,40.57,40.57,22068.0,31.5197,31.5275,31.4577,31.4577,22068.0
2020-07-15 11:40:00,40.57,40.62,40.51,40.62,52316.0,31.4577,31.4965,31.4112,31.4965,52316.0
2020-07-15 11:45:00,40.59,40.62,40.5,40.54,31690.0,31.4732,31.4965,31.4034,31.4345,31690.0
2020-07-15 11:50:00,40.53,40.58,40.52,40.52,27520.0,31.4267,31.4655,31.4189,31.4189,27520.0
2020-07-15 11:55:00,40.53,40.57,40.38,40.39,50359.0,31.4267,31.4577,31.3104,31.3181,50359.0
2020-07-15 12:00:00,40.38,40.42,40.29,40.41,68210.0,31.3104,31.3414,31.2406,31.3337,68210.0
2020-07-15 12:05:00,40.42,40.5,40.41,40.44,30136.0,31.3414,31.4034,31.3337,31.3569,30136.0
2020-07-15 12:10:00,40.41,40.46,40.37,40.46,26020.0,31.3337,31.3724,31.3026,31.3724,26020.0
2020-07-15 12:15:00,40.46,40.51,40.46,40.5,28132.0,31.3724,31.4112,31.3724,31.4034,28132.0
2020-07-15 12:20:00,40.5,40.55,40.49,40.55,36049.0,31.4034,31.4422,31.3957,31.4422,36049.0
2020-07-15 12:25:00,40.55,40.58,40.5,40.52,20160.0,31.4422,31.4655,31.4034,31.4189,20160.0
2020-07-15 12:30:00,40.52,40.56,40.48,40.52,35163.0,31.4189,31.45,31.3879,31.4189,35163.0
2020-07-15 12:35:00,40.52,40.61,40.45,40.46,47350.0,31.4189,31.4887,31.3647,31.3724,47350.0
2020-07-15 12:40:00,40.47,40.53,40.44,40.52,31252.0,31.3802,31.4267,31.3569,31.4189,31252.0
2020-07-15 12:45:00,40.52,40.63,40.49,40.63,24413.0,31.4189,31.5042,31.3957,31.5042,24413.0
2020-07-15 12:50:00,40.63,40.66,40.61,40.64,13712.0,31.5042,31.5275,31.4887,31.512,13712.0
2020-07-15 12:55:00,40.63,40.68,40.61,40.68,23582.0,31.5042,31.543,31.4887,31.543,23582.0
2020-07-15 13:00:00,40.68,40.76,40.68,40.74,22336.0,31.543,31.605,31.543,31.5895,22336.0
2020-07-15 13:05:00,40.75,40.94,40.73,40.93,339477.0,31.5973,31.7446,31.5818,31.7369,339477.0
2020-07-15 13:10:00,40.94,40.95,40.87,40.87,33783.0,31.7446,31.7524,31.6903,31.6903,33783.0
2020-07-15 13:15:00,40.86,40.93,40.8,40.93,25501.0,31.6826,31.7369,31.6361,31.7369,25501.0
2020-07-15 13:20:00,40.93,40.97,40.92,40.92,59393.0,31.7369,31.7679,31.7291,31.7291,59393.0
2020-07-15 13:25:00,40.92,40.92,40.85,40.87,35034.0,31.7291,31.7291,31.6748,31.6903,35034.0
2020-07-15 13:30:00,40.87,40.92,40.86,40.9,26279.0,31.6903,31.7291,31.6826,31.7136,26279.0
2020-07-15 13:35:00,40.9,40.92,40.88,40.91,23768.0,31.7136,31.7291,31.6981,31.7213,23768.0
2020-07-15 13:40:00,40.91,40.93,40.87,40.91,42212.0,31.7213,31.7369,31.6903,31.7213,42212.0
2020-07-15 13:45:00,40.91,40.92,40.87,40.87,27532.0,31.7213,31.7291,31.6903,31.6903,27532.0
2020-07-15 13:50:00,40.87,40.87,40.8,40.8,51489.0,31.6903,31.6903,31.6361,31.6361,51489.0
2020-07-15 13:55:00,40.8,40.82,40.78,40.79,37789.0,31.6361,31.6516,31.6205,31.6283,37789.0
2020-07-15 14:00:00,40.79,40.91,40.75,40.86,70489.0,31.6283,31.7213,31.5973,31.6826,70489.0
2020-07-15 14:05:00,40.86,40.89,40.75,40.75,35558.0,31.6826,31.7058,31.5973,31.5973,35558.0
2020-07-15 14:10:00,40.76,40.8,40.73,40.75,46920.0,31.605,31.6361,31.5818,31.5973,46920.0
2020-07-15 14:15:00,40.74,40.75,40.66,40.66,41397.0,31.5895,31.5973,31.5275,31.5275,41397.0
2020-07-15 14:20:00,40.66,40.66,40.6,40.64,31409.0,31.5275,31.5275,31.481,31.512,31409.0
2020-07-15 14:25:00,40.64,40.65,40.59,40.63,35905.0,31.512,31.5197,31.4732,31.5042,35905.0
2020-07-15 14:30:00,40.62,40.66,40.61,40.63,32923.0,31.4965,31.5275,31.4887,31.5042,32923.0
2020-07-15 14:35:00,40.63,40.65,40.59,40.6,46238.0,31.5042,31.5197,31.4732,31.481,46238.0
2020-07-15 14:40:00,40.6,40.66,40.55,40.55,42310.0,31.481,31.5275,31.4422,31.4422,42310.0
2020-07-15 14:45:00,40.55,40.62,40.55,40.61,28411.0,31.4422,31.4965,31.4422,31.4887,28411.0
2020-07-15 14:50:00,40.61,40.62,40.53,40.53,35126.0,31.4887,31.4965,31.4267,31.4267,35126.0
2020-07-15 14:55:00,40.53,40.58,40.5,40.51,36348.0,31.4267,31.4655,31.4034,31.4112,36348.0
2020-07-15 15:00:00,40.51,40.55,40.49,40.51,42908.0,31.4112,31.4422,31.3957,31.4112,42908.0
2020-07-15 15:05:00,40.5,40.52,40.44,40.51,46585.0,31.4034,31.4189,31.3569,31.4112,46585.0
2020-07-15 15:10:00,40.49,40.52,40.46,40.49,23974.0,31.3957,31.4189,31.3724,31.3957,23974.0
2020-07-15 15:15:00,40.46,40.55,40.38,40.53,91082.0,31.3724,31.4422,31.3104,31.4267,91082.0
2020-07-15 15:20:00,40.53,40.54,40.5,40.53,36652.0,31.4267,31.4345,31.4034,31.4267,36652.0
2020-07-15 15:25:00,40.53,40.59,40.5,40.57,29556.0,31.4267,31.4732,31.4034,31.4577,29556.0
2020-07-15 15:30:00,40.57,40.64,40.55,40.59,62736.0,31.4577,31.512,31.4422,31.4732,62736.0
2020-07-15 15:35:00,40.58,40.59,40.54,40.57,33313.0,31.4655,31.4732,31.4345,31.4577,33313.0
2020-07-15 15:40:00,40.56,40.6,40.53,40.58,36697.0,31.45,31.481,31.4267,31.4655,36697.0
2020-07-15 15:45:00,40.58,40.68,40.56,40.64,60838.0,31.4655,31.543,31.45,31.512,60838.0
2020-07-15 15:50:00,40.65,40.65,40.53,40.61,129430.0,31.5197,31.5197,31.4267,31.4887,129430.0
2020-07-15 15:55:00,40.61,40.76,40.59,40.68,372561.0,31.4887,31.605,31.4732,31.543,372561.0
2020-07-16 09:30:00,40.53,40.6,40.38,40.57,95239.0,31.4267,31.481,31.3104,31.4577,95239.0
2020-07-16 09:35:00,40.54,40.67,40.45,40.51,60118.0,31.4345,31.5353,31.3647,31.4112,60118.0
2020-07-16 09:40:00,40.51,40.66,40.4,40.65,70333.0,31.4112,31.5275,31.3259,31.5197,70333.0
2020-07-16 09:45:00,40.65,40.7,40.55,40.63,29730.0,31.5197,31.5585,31.4422,31.5042,29730.0
2020-07-16 09:50:00,40.64,40.93,40.59,40.88,77991.0,31.512,31.7369,31.4732,31.6981,77991.0
2020-07-16 09:55:00,40.87,40.99,40.84,40.87,47523.0,31.6903,31.7834,31.6671,31.6903,47523.0
2020-07-16 10:00:00,40.88,41.05,40.88,40.99,63704.0,31.6981,31.8299,31.6981,31.7834,63704.0
2020-07-16 10:05:00,40.99,41.01,40.85,40.9,49448.0,31.7834,31.7989,31.6748,31.7136,49448.0
2020-07-16 10:10:00,40.9,41.13,40.9,41.12,37642.0,31.7136,31.8919,31.7136,31.8842,37642.0
2020-07-16 10:15:00,41.1,41.15,41.01,41.12,47430.0,31.8687,31.9074,31.7989,31.8842,47430.0
2020-07-16 10:20:00,41.13,41.2,41.12,41.17,18400.0,31.8919,31.9462,31.8842,31.9229,18400.0
2020-07-16 10:25:00,41.17,41.24,41.12,41.2,98768.0,31.9229,31.9772,31.8842,31.9462,98768.0
2020-07-16 10:30:00,41.2,41.26,41.13,41.26,38497.0,31.9462,31.9927,31.8919,31.9927,38497.0
2020-07-16 10:35:00,41.26,41.35,41.22,41.31,28121.0,31.9927,32.0625,31.9617,32.0315,28121.0
2020-07-16 10:40:00,41.3,41.32,41.25,41.29,26709.0,32.0238,32.0393,31.985,32.016,26709.0
2020-07-16 10:45:00,41.29,41.37,41.28,41.36,31730.0,32.016,32.078,32.0082,32.0703,31730.0
2020-07-16 10:50:00,41.36,41.39,41.29,41.37,28157.0,32.0703,32.0935,32.016,32.078,28157.0
2020-07-16 10:55:00,41.37,41.4,41.31,41.32,28678.0,32.078,32.1013,32.0315,32.0393,28678.0
2020-07-16 11:00:00,41.33,41.4,41.31,41.32,38027.0,32.047,32.1013,32.0315,32.0393,38027.0
2020-07-16 11:05:00,41.31,41.32,41.25,41.26,27557.0,32.0315,32.0393,31.985,31.9927,27557.0
2020-07-16 11:10:00,41.27,41.48,41.26,41.47,102445.0,32.0005,32.1633,31.9927,32.1556,102445.0
2020-07-16 11:15:00,41.47,41.54,41.42,41.54,87906.0,32.1556,32.2098,32.1168,32.2098,87906.0
2020-07-16 11:20:00,41.54,41.66,41.52,41.63,50136.0,32.2098,32.3029,32.1943,32.2796,50136.0
2020-07-16 11:25:00,41.63,41.69,41.58,41.59,72555.0,32.2796,32.3262,32.2409,32.2486,72555.0
2020-07-16 11:30:00,41.59,41.59,41.45,41.55,52735.0,32.2486,32.2486,32.1401,32.2176,52735.0
2020-07-16 11:35:00,41.55,41.56,41.48,41.51,55705.0,32.2176,32.2254,32.1633,32.1866,55705.0
2020-07-16 11:40:00,41.5,41.53,41.39,41.42,57189.0,32.1788,32.2021,32.0935,32.1168,57189.0
2020-07-16 11:45:00,41.4,41.4,41.33,41.37,35436.0,32.1013,32.1013,32.047,32.078,35436.0
2020-07-16 11:50:00,41.38,41.44,41.36,41.44,27691.0,32.0858,32.1323,32.0703,32.1323,27691.0
2020-07-16 11:55:00,41.44,41.5,41.37,41.37,61504.0,32.1323,32.1788,32.078,32.078,61504.0
2020-07-16 12:00:00,41.37,41.42,41.33,41.39,35452.0,32.078,32.1168,32.047,32.0935,35452.0
2020-07-16 12:05:00,41.39,41.5,41.37,41.47,27091.0,32.0935,32.1788,32.078,32.1556,27091.0
2020-07-16 12:10:00,41.48,41.49,41.39,41.44,28013.0,32.1633,32.1711,32.0935,32.1323,28013.0
2020-07-16 12:15:00,41.43,41.44,41.36,41.41,27635.0,32.1246,32.1323,32.0703,32.109,27635.0
2020-07-16 12:20:00,41.41,41.44,41.37,41.44,19569.0,32.109,32.1323,32.078,32.1323,19569.0
2020-07-16 12:25:00,41.44,41.48,41.42,41.48,27428.0,32.1323,32.1633,32.1168,32.1633,27428.0
2020-07-16 12:30:00,41.47,41.49,41.35,41.41,25225.0,32.1556,32.1711,32.0625,32.109,25225.0
2020-07-16 12:35:00,41.41,41.42,41.36,41.4,14226.0,32.109,32.1168,32.0703,32.1013,14226.0
2020-07-16 12:40:00,41.4,41.43,41.39,41.39,16823.0,32.1013,32.1246,32.0935,32.0935,16823.0
2020-07-16 12:45:00,41.39,41.44,41.36,41.43,33765.0,32.0935,32.1323,32.0703,32.1246,33765.0
2020-07-16 12:50:00,41.44,41.46,41.39,41.43,19238.0,32.1323,32.1478,32.0935,32.1246,19238.0
2020-07-16 12:55:00,41.43,41.43,41.33,41.34,29541.0,32.1246,32.1246,32.047,32.0548,29541.0
2020-07-16 13:00:00,41.34,41.36,41.31,41.31,30218.0,32.0548,32.0703,32.0315,32.0315,30218.0
2020-07-16 13:05:00,41.32,41.35,41.29,41.29,24680.0,32.0393,32.0625,32.016,32.016,24680.0
2020-07-16 13:10:00,41.29,41.35,41.24,41.27,30555.0,32.016,32.0625,31.9772,32.0005,30555.0
2020-07-16 13:15:00,41.26,41.37,41.26,41.32,33337.0,31.9927,32.078,31.9927,32.0393,33337.0
2020-07-16 13:20:00,41.32,41.35,41.3,41.31,26662.0,32.0393,32.0625,32.0238,32.0315,26662.0
2020-07-16 13:25:00,41.3,41.33,41.27,41.31,22500.0,32.0238,32.047,32.0005,32.0315,22500.0
2020-07-16 13:30:00,41.3,41.3,41.24,41.24,28684.0,32.0238,32.0238,31.9772,31.9772,28684.0
2020-07-16 13:35:00,41.25,41.26,41.2,41.2,21443.0,31.985,31.9927,31.9462,31.9462,21443.0
2020-07-16 13:40:00,41.22,41.27,41.19,41.26,15371.0,31.9617,32.0005,31.9385,31.9927,15371.0
2020-07-16 13:45:00,41.26,41.28,41.24,41.27,17336.0,31.9927,32.0082,31.9772,32.0005,17336.0
2020-07-16 13:50:00,41.27,41.32,41.25,41.25,32501.0,32.0005,32.0393,31.985,31.985,32501.0
2020-07-16 13:55:00,41.26,41.26,41.18,41.21,31429.0,31.9927,31.9927,31.9307,31.954,31429.0
2020-07-16 14:00:00,41.21,41.24,41.17,41.2,18635.0,31.954,31.9772,31.9229,31.9462,18635.0
2020-07-16 14:05:00,41.2,41.26,41.19,41.23,27556.0,31.9462,31.9927,31.9385,31.9695,27556.0
2020-07-16 14:10:00,41.23,41.24,41.18,41.22,19346.0,31.9695,31.9772,31.9307,31.9617,19346.0
2020-07-16 14:15:00,41.22,41.25,41.21,41.24,14675.0,31.9617,31.985,31.954,31.9772,14675.0
2020-07-16 14:20:00,41.24,41.25,41.19,41.21,21685.0,31.9772,31.985,31.9385,31.954,21685.0
2020-07-16 14:25:00,41.2,41.24,41.17,41.23,16617.0,31.9462,31.9772,31.9229,31.9695,16617.0
2020-07-16 14:30:00,41.23,41.24,41.16,41.2,30914.0,31.9695,31.9772,31.9152,31.9462,30914.0
2020-07-16 14:35:00,41.2,41.22,41.16,41.2,37938.0,31.9462,31.9617,31.9152,31.9462,37938.0
2020-07-16 14:40:00,41.19,41.3,41.18,41.27,34189.0,31.9385,32.0238,31.9307,32.0005,34189.0
2020-07-16 14:45:00,41.27,41.32,41.16,41.17,29007.0,32.0005,32.0393,31.9152,31.9229,29007.0
2020-07-16 14:50:00,41.18,41.27,41.18,41.22,29300.0,31.9307,32.0005,31.9307,31.9617,29300.0
2020-07-16 14:55:00,41.22,41.27,41.2,41.23,35972.0,31.9617,32.0005,31.9462,31.9695,35972.0
2020-07-16 15:00:00,41.24,41.25,41.21,41.22,14265.0,31.9772,31.985,31.954,31.9617,14265.0
2020-07-16 15:05:00,41.21,41.23,41.19,41.21,21552.0,31.954,31.9695,31.9385,31.954,21552.0
2020-07-16 15:10:00,41.21,41.22,41.14,41.14,41837.0,31.954,31.9617,31.8997,31.8997,41837.0
2020-07-16 15:15:00,41.15,41.21,41.11,41.19,34036.0,31.9074,31.954,31.8764,31.9385,34036.0
2020-07-16 15:20:00,41.2,41.3,41.19,41.3,35850.0,31.9462,32.0238,31.9385,32.0238,35850.0
2020-07-16 15:25:00,41.29,41.34,41.24,41.34,29748.0,32.016,32.0548,31.9772,32.0548,29748.0
2020-07-16 15:30:00,41.34,41.42,41.3,41.39,41530.0,32.0548,32.1168,32.0238,32.0935,41530.0
2020-07-16 15:35:00,41.39,41.43,41.36,41.39,41264.0,32.0935,32.1246,32.0703,32.0935,41264.0
2020-07-16 15:40:00,41.39,41.41,41.34,41.35,48285.0,32.0935,32.109,32.0548,32.0625,48285.0
2020-07-16 15:45:00,41.36,41.43,41.35,41.43,57481.0,32.0703,32.1246,32.0625,32.1246,57481.0
2020-07-16 15:50:00,41.43,41.43,41.33,41.37,136297.0,32.1246,32.1246,32.047,32.078,136297.0
2020-07-16 15:55:00,41.36,41.39,41.29,41.35,221424.0,32.0703,32.0935,32.016,32.0625,221424.0
2020-07-17 09:30:00,41.43,41.81,41.43,41.73,270115.0,32.1246,32.4192,32.1246,32.3572,270115.0
2020-07-17 09:35:00,41.73,41.75,41.52,41.56,63877.0,32.3572,32.3727,32.1943,32.2254,63877.0
2020-07-17 09:40:00,41.54,41.8,41.54,41.73,44129.0,32.2098,32.4114,32.2098,32.3572,44129.0
2020-07-17 09:45:00,41.75,41.89,41.67,41.75,54326.0,32.3727,32.4812,32.3106,32.3727,54326.0
2020-07-17 09:50:00,41.75,41.85,41.68,41.69,28051.0,32.3727,32.4502,32.3184,32.3262,28051.0
2020-07-17 09:55:00,41.68,41.7,41.52,41.58,54447.0,32.3184,32.3339,32.1943,32.2409,54447.0
2020-07-17 10:00:00,41.57,41.66,41.54,41.62,34086.0,32.2331,32.3029,32.2098,32.2719,34086.0
2020-07-17 10:05:00,41.62,41.62,41.48,41.53,34157.0,32.2719,32.2719,32.1633,32.2021,34157.0
2020-07-17 10:10:00,41.54,41.65,41.54,41.59,33964.0,32.2098,32.2951,32.2098,32.2486,33964.0
2020-07-17 10:15:00,41.59,41.65,41.54,41.58,20167.0,32.2486,32.2951,32.2098,32.2409,20167.0
2020-07-17 10:20:00,41.58,41.61,41.51,41.55,49637.0,32.2409,32.2641,32.1866,32.2176,49637.0
2020-07-17 10:25:00,41.55,41.55,41.41,41.52,69056.0,32.2176,32.2176,32.109,32.1943,69056.0
2020-07-17 10:30:00,41.52,41.52,41.39,41.39,10588.0,32.1943,32.1943,32.0935,32.0935,10588.0
2020-07-17 10:35:00,41.39,41.47,41.38,41.41,20837.0,32.0935,32.1556,32.0858,32.109,20837.0
2020-07-17 10:40:00,41.41,41.42,41.37,41.42,19891.0,32.109,32.1168,32.078,32.1168,19891.0
2020-07-17 10:45:00,41.41,41.47,41.41,41.44,21173.0,32.109,32.1556,32.109,32.1323,21173.0
2020-07-17 10:50:00,41.44,41.5,41.44,41.48,19198.0,32.1323,32.1788,32.1323,32.1633,19198.0
2020-07-17 10:55:00,41.48,41.52,41.45,41.5,20491.0,32.1633,32.1943,32.1401,32.1788,20491.0
2020-07-17 11:00:00,41.5,41.56,41.48,41.48,15122.0,32.1788,32.2254,32.1633,32.1633,15122.0
2020-07-17 11:05:00,41.48,41.5,41.44,41.47,18980.0,32.1633,32.1788,32.1323,32.1556,18980.0
2020-07-17 11:10:00,41.47,41.48,41.38,41.46,24410.0,32.1556,32.1633,32.0858,32.1478,24410.0
2020-07-17 11:15:00,41.47,41.5,41.39,41.39,17054.0,32.1556,32.1788,32.0935,32.0935,17054.0
2020-07-17 11:20:00,41.4,41.51,41.4,41.48,22451.0,32.1013,32.1866,32.1013,32.1633,22451.0
2020-07-17 11:25:00,41.47,41.49,41.43,41.47,15446.0,32.1556,32.1711,32.1246,32.1556,15446.0
2020-07-17 11:30:00,41.47,41.48,41.43,41.47,24457.0,32.1556,32.1633,32.1246,32.1556,24457.0
2020-07-17 11:35:00,41.47,41.47,41.42,41.44,15019.0,32.1556,32.1556,32.1168,32.1323,15019.0
2020-07-17 11:40:00,41.45,41.46,41.41,41.46,25588.0,32.1401,32.1478,32.109,32.1478,25588.0
2020-07-17 11:45:00,41.45,41.47,41.37,41.37,14183.0,32.1401,32.1556,32.078,32.078,14183.0
2020-07-17 11:50:00,41.37,41.47,41.35,41.46,126727.0,32.078,32.1556,32.0625,32.1478,126727.0
2020-07-17 11:55:00,41.47,41.51,41.46,41.48,17573.0,32.1556,32.1866,32.1478,32.1633,17573.0
2020-07-17 12:00:00,41.48,41.52,41.45,41.51,29519.0,32.1633,32.1943,32.1401,32.1866,29519.0
2020-07-17 12:05:00,41.51,41.58,41.51,41.55,21441.0,32.1866,32.2409,32.1866,32.2176,21441.0
2020-07-17 12:10:00,41.55,41.55,41.45,41.46,14655.0,32.2176,32.2176,32.1401,32.1478,14655.0
2020-07-17 12:15:00,41.46,41.5,41.43,41.45,39298.0,32.1478,32.1788,32.1246,32.1401,39298.0
2020-07-17 12:20:00,41.45,41.49,41.45,41.47,14836.0,32.1401,32.1711,32.1401,32.1556,14836.0
2020-07-17 12:25:00,41.46,41.47,41.4,41.4,24836.0,32.1478,32.1556,32.1013,32.1013,24836.0
2020-07-17 12:30:00,41.41,41.41,41.34,41.38,22986.0,32.109,32.109,32.0548,32.0858,22986.0
2020-07-17 12:35:00,41.38,41.41,41.34,41.36,18941.0,32.0858,32.109,32.0548,32.0703,18941.0
2020-07-17 12:40:00,41.37,41.37,41.31,41.34,22312.0,32.078,32.078,32.0315,32.0548,22312.0
2020-07-17 12:45:00,41.33,41.46,41.33,41.43,23339.0,32.047,32.1478,32.047,32.1246,23339.0
2020-07-17 12:50:00,41.45,41.52,41.45,41.51,13099.0,32.1401,32.1943,32.1401,32.1866,13099.0
2020-07-17 12:55:00,41.52,41.53,41.46,41.47,18264.0,32.1943,32.2021,32.1478,32.1556,18264.0
2020-07-17 13:00:00,41.48,41.52,41.47,41.5,19083.0,32.1633,32.1943,32.1556,32.1788,19083.0
2020-07-17 13:05:00,41.51,41.53,41.49,41.52,12241.0,32.1866,32.2021,32.1711,32.1943,12241.0
2020-07-17 13:10:00,41.53,41.58,41.52,41.56,15346.0,32.2021,32.2409,32.1943,32.2254,15346.0
2020-07-17 13:15:00,41.57,41.59,41.5,41.55,33766.0,32.2331,32.2486,32.1788,32.2176,33766.0
2020-07-17 13:20:00,41.56,41.63,41.56,41.62,7398.0,32.2254,32.2796,32.2254,32.2719,7398.0
2020-07-17 13:25:00,41.62,41.64,41.61,41.62,9496.0,32.2719,32.2874,32.2641,32.2719,9496.0
2020-07-17 13:30:00,41.62,41.64,41.6,41.6,7854.0,32.2719,32.2874,32.2564,32.2564,7854.0
2020-07-17 13:35:00,41.6,41.62,41.58,41.58,9503.0,32.2564,32.2719,32.2409,32.2409,9503.0
2020-07-17 13:40:00,41.59,41.61,41.56,41.61,14062.0,32.2486,32.2641,32.2254,32.2641,14062.0
2020-07-17 13:45:00,41.61,41.66,41.6,41.65,15840.0,32.2641,32.3029,32.2564,32.2951,15840.0
2020-07-17 13:50:00,41.65,41.65,41.62,41.64,10550.0,32.2951,32.2951,32.2719,32.2874,10550.0
2020-07-17 13:55:00,41.64,41.64,41.59,41.59,13334.0,32.2874,32.2874,32.2486,32.2486,13334.0
2020-07-17 14:00:00,41.59,41.62,41.58,41.61,15092.0,32.2486,32.2719,32.2409,32.2641,15092.0
2020-07-17 14:05:00,41.61,41.64,41.59,41.64,16205.0,32.2641,32.2874,32.2486,32.2874,16205.0
2020-07-17 14:10:00,41.64,41.67,41.62,41.64,23509.0,32.2874,32.3106,32.2719,32.2874,23509.0
2020-07-17 14:15:00,41.65,41.67,41.63,41.66,14362.0,32.2951,32.3106,32.2796,32.3029,14362.0
2020-07-17 14:20:00,41.66,41.67,41.62,41.63,14500.0,32.3029,32.3106,32.2719,32.2796,14500.0
2020-07-17 14:25:00,41.62,41.65,41.6,41.64,15217.0,32.2719,32.2951,32.2564,32.2874,15217.0
2020-07-17 14:30:00,41.63,41.63,41.55,41.55,12978.0,32.2796,32.2796,32.2176,32.2176,12978.0
2020-07-17 14:35:00,41.55,41.58,41.52,41.52,22923.0,32.2176,32.2409,32.1943,32.1943,22923.0
2020-07-17 14:40:00,41.52,41.54,41.46,41.48,22345.0,32.1943,32.2098,32.1478,32.1633,22345.0
2020-07-17 14:45:00,41.48,41.48,41.39,41.39,23477.0,32.1633,32.1633,32.0935,32.0935,23477.0
2020-07-17 14:50:00,41.4,41.48,41.39,41.47,36865.0,32.1013,32.1633,32.0935,32.1556,36865.0
2020-07-17 14:55:00,41.48,41.52,41.47,41.49,16675.0,32.1633,32.1943,32.1556,32.1711,16675.0
2020-07-17 15:00:00,41.5,41.54,41.49,41.52,19140.0,32.1788,32.2098,32.1711,32.1943,19140.0
2020-07-17 15:05:00,41.51,41.57,41.5,41.55,15637.0,32.1866,32.2331,32.1788,32.2176,15637.0
2020-07-17 15:10:00,41.54,41.55,41.44,41.44,31585.0,32.2098,32.2176,32.1323,32.1323,31585.0
2020-07-17 15:15:00,41.44,41.47,41.41,41.47,32504.0,32.1323,32.1556,32.109,32.1556,32504.0
2020-07-17 15:20:00,41.47,41.52,41.46,41.5,34821.0,32.1556,32.1943,32.1478,32.1788,34821.0
2020-07-17 15:25:00,41.51,41.53,41.46,41.48,30067.0,32.1866,32.2021,32.1478,32.1633,30067.0
2020-07-17 15:30:00,41.48,41.52,41.47,41.52,35653.0,32.1633,32.1943,32.1556,32.1943,35653.0
2020-07-17 15:35:00,41.52,41.57,41.51,41.54,36131.0,32.1943,32.2331,32.1866,32.2098,36131.0
2020-07-17 15:40:00,41.54,41.55,41.52,41.53,38295.0,32.2098,32.2176,32.1943,32.2021,38295.0
2020-07-17 15:45:00,41.54,41.58,41.5,41.58,55009.0,32.2098,32.2409,32.1788,32.2409,55009.0
2020-07-17 15:50:00,41.58,41.58,41.39,41.47,154845.0,32.2409,32.2409,32.0935,32.1556,154845.0
2020-07-17 15:55:00,41.46,41.5,41.4,41.42,200062.0,32.1478,32.1788,32.1013,32.1168,200062.0
2020-07-20 09:30:00,41.16,41.19,40.79,40.91,115598.0,31.9152,31.9385,31.6283,31.7213,115598.0
2020-07-20 09:35:00,40.91,41.03,40.83,41.01,49936.0,31.7213,31.8144,31.6593,31.7989,49936.0
2020-07-20 09:40:00,41.0,41.09,40.73,40.75,100525.0,31.7911,31.8609,31.5818,31.5973,100525.0
2020-07-20 09:45:00,40.75,40.76,40.43,40.51,85214.0,31.5973,31.605,31.3492,31.4112,85214.0
2020-07-20 09:50:00,40.53,40.64,40.49,40.58,38305.0,31.4267,31.512,31.3957,31.4655,38305.0
2020-07-20 09:55:00,40.55,40.68,40.49,40.61,44494.0,31.4422,31.543,31.3957,31.4887,44494.0
2020-07-20 10:00:00,40.59,40.62,40.47,40.53,40861.0,31.4732,31.4965,31.3802,31.4267,40861.0
2020-07-20 10:05:00,40.51,40.56,40.31,40.4,95086.0,31.4112,31.45,31.2561,31.3259,95086.0
2020-07-20 10:10:00,40.41,40.54,40.41,40.5,71448.0,31.3337,31.4345,31.3337,31.4034,71448.0
2020-07-20 10:15:00,40.49,40.5,40.4,40.45,33998.0,31.3957,31.4034,31.3259,31.3647,33998.0
2020-07-20 10:20:00,40.45,40.53,40.43,40.45,40243.0,31.3647,31.4267,31.3492,31.3647,40243.0
2020-07-20 10:25:00,40.47,40.47,40.35,40.41,44681.0,31.3802,31.3802,31.2871,31.3337,44681.0
2020-07-20 10:30:00,40.41,40.45,40.27,40.36,87559.0,31.3337,31.3647,31.2251,31.2949,87559.0
2020-07-20 10:35:00,40.36,40.44,40.32,40.33,36984.0,31.2949,31.3569,31.2639,31.2716,36984.0
2020-07-20 10:40:00,40.34,40.41,40.26,40.4,55921.0,31.2794,31.3337,31.2173,31.3259,55921.0
2020-07-20 10:45:00,40.4,40.44,40.36,40.44,33874.0,31.3259,31.3569,31.2949,31.3569,33874.0
2020-07-20 10:50:00,40.44,40.44,40.34,40.35,20317.0,31.3569,31.3569,31.2794,31.2871,20317.0
2020-07-20 10:55:00,40.34,40.37,40.31,40.34,21057.0,31.2794,31.3026,31.2561,31.2794,21057.0
2020-07-20 11:00:00,40.32,40.4,40.26,40.39,61595.0,31.2639,31.3259,31.2173,31.3181,61595.0
2020-07-20 11:05:00,40.38,40.38,40.32,40.35,28063.0,31.3104,31.3104,31.2639,31.2871,28063.0
2020-07-20 11:10:00,40.36,40.36,40.22,40.29,43710.0,31.2949,31.2949,31.1863,31.2406,43710.0
2020-07-20 11:15:00,40.29,40.4,40.28,40.39,26843.0,31.2406,31.3259,31.2328,31.3181,26843.0
2020-07-20 11:20:00,40.38,40.42,40.34,40.36,26508.0,31.3104,31.3414,31.2794,31.2949,26508.0
2020-07-20 11:25:00,40.37,40.43,40.37,40.4,17047.0,31.3026,31.3492,31.3026,31.3259,17047.0
2020-07-20 11:30:00,40.41,40.44,40.37,40.42,31838.0,31.3337,31.3569,31.3026,31.3414,31838.0
2020-07-20 11:35:00,40.43,40.51,40.36,40.51,46983.0,31.3492,31.4112,31.2949,31.4112,46983.0
2020-07-20 11:40:00,40.5,40.56,40.48,40.56,30441.0,31.4034,31.45,31.3879,31.45,30441.0
2020-07-20 11:45:00,40.56,40.56,40.46,40.52,38495.0,31.45,31.45,31.3724,31.4189,38495.0
2020-07-20 11:50:00,40.52,40.56,40.52,40.55,20339.0,31.4189,31.45,31.4189,31.4422,20339.0
2020-07-20 11:55:00,40.55,40.56,40.46,40.47,22438.0,31.4422,31.45,31.3724,31.3802,22438.0
2020-07-20 12:00:00,40.47,40.5,40.41,40.45,39577.0,31.3802,31.4034,31.3337,31.3647,39577.0
2020-07-20 12:05:00,40.45,40.46,40.4,40.42,15688.0,31.3647,31.3724,31.3259,31.3414,15688.0
2020-07-20 12:10:00,40.42,40.5,40.4,40.48,22605.0,31.3414,31.4034,31.3259,31.3879,22605.0
2020-07-20 12:15:00,40.48,40.52,40.47,40.5,21246.0,31.3879,31.4189,31.3802,31.4034,21246.0
2020-07-20 12:20:00,40.51,40.51,40.48,40.48,13075.0,31.4112,31.4112,31.3879,31.3879,13075.0
2020-07-20 12:25:00,40.5,40.52,40.44,40.44,14774.0,31.4034,31.4189,31.3569,31.3569,14774.0
2020-07-20 12:30:00,40.45,40.47,40.43,40.46,32179.0,31.3647,31.3802,31.3492,31.3724,32179.0
2020-07-20 12:35:00,40.45,40.47,40.38,40.39,15143.0,31.3647,31.3802,31.3104,31.3181,15143.0
2020-07-20 12:40:00,40.38,40.41,40.31,40.34,31145.0,31.3104,31.3337,31.2561,31.2794,31145.0
2020-07-20 12:45:00,40.34,40.39,40.33,40.38,13891.0,31.2794,31.3181,31.2716,31.3104,13891.0
2020-07-20 12:50:00,40.39,40.42,40.35,40.37,19328.0,31.3181,31.3414,31.2871,31.3026,19328.0
2020-07-20 12:55:00,40.38,40.43,40.37,40.4,17407.0,31.3104,31.3492,31.3026,31.3259,17407.0
2020-07-20 13:00:00,40.4,40.4,40.37,40.39,13147.0,31.3259,31.3259,31.3026,31.3181,13147.0
2020-07-20 13:05:00,40.38,40.46,40.36,40.44,25105.0,31.3104,31.3724,31.2949,31.3569,25105.0
2020-07-20 13:10:00,40.45,40.47,40.43,40.45,15440.0,31.3647,31.3802,31.3492,31.3647,15440.0
2020-07-20 13:15:00,40.45,40.5,40.42,40.46,18502.0,31.3647,31.4034,31.3414,31.3724,18502.0
2020-07-20 13:20:00,40.48,40.51,40.47,40.5,9992.0,31.3879,31.4112,31.3802,31.4034,9992.0
2020-07-20 13:25:00,40.51,40.51,40.48,40.49,19583.0,31.4112,31.4112,31.3879,31.3957,19583.0
2020-07-20 13:30:00,40.48,40.49,40.43,40.47,23151.0,31.3879,31.3957,31.3492,31.3802,23151.0
2020-07-20 13:35:00,40.46,40.46,40.4,40.43,35560.0,31.3724,31.3724,31.3259,31.3492,35560.0
2020-07-20 13:40:00,40.42,40.48,40.42,40.48,27788.0,31.3414,31.3879,31.3414,31.3879,27788.0
2020-07-20 13:45:00,40.49,40.51,40.44,40.45,18905.0,31.3957,31.4112,31.3569,31.3647,18905.0
2020-07-20 13:50:00,40.47,40.57,40.45,40.57,23089.0,31.3802,31.4577,31.3647,31.4577,23089.0
2020-07-20 13:55:00,40.57,40.64,40.54,40.64,36497.0,31.4577,31.512,31.4345,31.512,36497.0
2020-07-20 14:00:00,40.64,40.66,40.59,40.64,38348.0,31.512,31.5275,31.4732,31.512,38348.0
2020-07-20 14:05:00,40.63,40.67,40.59,40.6,16749.0,31.5042,31.5353,31.4732,31.481,16749.0
2020-07-20 14:10:00,40.61,40.61,40.56,40.58,14827.0,31.4887,31.4887,31.45,31.4655,14827.0
2020-07-20 14:15:00,40.58,40.6,40.55,40.59,18623.0,31.4655,31.481,31.4422,31.4732,18623.0
2020-07-20 14:20:00,40.58,40.59,40.53,40.55,13012.0,31.4655,31.4732,31.4267,31.4422,13012.0
2020-07-20 14:25:00,40.55,40.61,40.54,40.57,18044.0,31.4422,31.4887,31.4345,31.4577,18044.0
2020-07-20 14:30:00,40.57,40.61,40.56,40.59,17203.0,31.4577,31.4887,31.45,31.4732,17203.0
2020-07-20 14:35:00,40.59,40.6,40.51,40.52,15917.0,31.4732,31.481,31.4112,31.4189,15917.0
2020-07-20 14:40:00,40.51,40.53,40.48,40.5,24637.0,31.4112,31.4267,31.3879,31.4034,24637.0
2020-07-20 14:45:00,40.5,40.52,40.47,40.5,11659.0,31.4034,31.4189,31.3802,31.4034,11659.0
2020-07-20 14:50:00,40.5,40.5,40.43,40.45,45051.0,31.4034,31.4034,31.3492,31.3647,45051.0
2020-07-20 14:55:00,40.45,40.45,40.37,40.38,26388.0,31.3647,31.3647,31.3026,31.3104,26388.0
2020-07-20 15:00:00,40.38,40.42,40.37,40.39,17704.0,31.3104,31.3414,31.3026,31.3181,17704.0
2020-07-20 15:05:00,40.4,40.43,40.38,40.41,28181.0,31.3259,31.3492,31.3104,31.3337,28181.0
2020-07-20 15:10:00,40.42,40.48,40.41,40.46,38403.0,31.3414,31.3879,31.3337,31.3724,38403.0
2020-07-20 15:15:00,40.46,40.52,40.45,40.48,42686.0,31.3724,31.4189,31.3647,31.3879,42686.0
2020-07-20 15:20:00,40.48,40.52,40.47,40.48,29106.0,31.3879,31.4189,31.3802,31.3879,29106.0
2020-07-20 15:25:00,40.48,40.51,40.47,40.48,34636.0,31.3879,31.4112,31.3802,31.3879,34636.0
2020-07-20 15:30:00,40.49,40.55,40.47,40.54,56439.0,31.3957,31.4422,31.3802,31.4345,56439.0
2020-07-20 15:35:00,40.54,40.6,40.52,40.58,37598.0,31.4345,31.481,31.4189,31.4655,37598.0
2020-07-20 15:40:00,40.57,40.58,40.53,40.58,49340.0,31.4577,31.4655,31.4267,31.4655,49340.0
2020-07-20 15:45:00,40.58,40.61,40.53,40.55,60387.0,31.4655,31.4887,31.4267,31.4422,60387.0
2020-07-20 15:50:00,40.56,40.59,40.51,40.52,118327.0,31.45,31.4732,31.4112,31.4189,118327.0
2020-07-20 15:55:00,40.52,40.53,40.45,40.45,229704.0,31.4189,31.4267,31.3647,31.3647,229704.0
2020-07-21 09:30:00,40.49,40.85,40.27,40.69,218929.0,31.3957,31.6748,31.2251,31.5508,218929.0
2020-07-21 09:35:00,40.7,41.26,40.7,41.24,198215.0,31.5585,31.9927,31.5585,31.9772,198215.0
2020-07-21 09:40:00,41.24,41.46,41.12,41.4,117373.0,31.9772,32.1478,31.8842,32.1013,117373.0
2020-07-21 09:45:00,41.4,41.51,41.32,41.39,124460.0,32.1013,32.1866,32.0393,32.0935,124460.0
2020-07-21 09:50:00,41.4,41.5,41.21,41.22,59342.0,32.1013,32.1788,31.954,31.9617,59342.0
2020-07-21 09:55:00,41.2,41.22,41.0,41.07,77314.0,31.9462,31.9617,31.7911,31.8454,77314.0
2020-07-21 10:00:00,41.09,41.15,40.99,41.08,66216.0,31.8609,31.9074,31.7834,31.8532,66216.0
2020-07-21 10:05:00,41.06,41.16,41.05,41.09,49610.0,31.8377,31.9152,31.8299,31.8609,49610.0
2020-07-21 10:10:00,41.08,41.24,41.08,41.08,53442.0,31.8532,31.9772,31.8532,31.8532,53442.0
2020-07-21 10:15:00,41.09,41.13,40.8,40.83,43183.0,31.8609,31.8919,31.6361,31.6593,43183.0
2020-07-21 10:20:00,40.84,40.94,40.83,40.86,39906.0,31.6671,31.7446,31.6593,31.6826,39906.0
2020-07-21 10:25:00,40.85,40.86,40.64,40.72,86228.0,31.6748,31.6826,31.512,31.574,86228.0
2020-07-21 10:30:00,40.72,40.84,40.67,40.8,60689.0,31.574,31.6671,31.5353,31.6361,60689.0
2020-07-21 10:35:00,40.8,40.92,40.75,40.9,44890.0,31.6361,31.7291,31.5973,31.7136,44890.0
2020-07-21 10:40:00,40.9,40.97,40.83,40.86,48590.0,31.7136,31.7679,31.6593,31.6826,48590.0
2020-07-21 10:45:00,40.86,41.04,40.83,40.99,45438.0,31.6826,31.8221,31.6593,31.7834,45438.0
2020-07-21 10:50:00,40.99,41.02,40.92,40.95,30038.0,31.7834,31.8066,31.7291,31.7524,30038.0
2020-07-21 10:55:00,40.96,40.99,40.89,40.92,31661.0,31.7601,31.7834,31.7058,31.7291,31661.0
2020-07-21 11:00:00,40.93,40.96,40.83,40.9,39243.0,31.7369,31.7601,31.6593,31.7136,39243.0
2020-07-21 11:05:00,40.9,40.94,40.87,40.9,25807.0,31.7136,31.7446,31.6903,31.7136,25807.0
2020-07-21 11:10:00,40.89,40.91,40.84,40.85,36183.0,31.7058,31.7213,31.6671,31.6748,36183.0
2020-07-21 11:15:00,40.86,40.93,40.84,40.89,27434.0,31.6826,31.7369,31.6671,31.7058,27434.0
2020-07-21 11:20:00,40.86,40.88,40.81,40.88,29463.0,31.6826,31.6981,31.6438,31.6981,29463.0
2020-07-21 11:25:00,40.87,40.88,40.83,40.84,18881.0,31.6903,31.6981,31.6593,31.6671,18881.0
2020-07-21 11:30:00,40.84,40.89,40.77,40.8,21082.0,31.6671,31.7058,31.6128,31.6361,21082.0
2020-07-21 11:35:00,40.8,40.85,40.75,40.77,32609.0,31.6361,31.6748,31.5973,31.6128,32609.0
2020-07-21 11:40:00,40.78,40.85,40.68,40.84,32868.0,31.6205,31.6748,31.543,31.6671,32868.0
2020-07-21 11:45:00,40.84,40.84,40.74,40.74,25612.0,31.6671,31.6671,31.5895,31.5895,25612.0
2020-07-21 11:50:00,40.74,40.77,40.71,40.72,33700.0,31.5895,31.6128,31.5663,31.574,33700.0
2020-07-21 11:55:00,40.72,40.84,40.71,40.81,33110.0,31.574,31.6671,31.5663,31.6438,33110.0
2020-07-21 12:00:00,40.81,40.84,40.72,40.75,43561.0,31.6438,31.6671,31.574,31.5973,43561.0
2020-07-21 12:05:00,40.75,40.78,40.71,40.74,35908.0,31.5973,31.6205,31.5663,31.5895,35908.0
2020-07-21 12:10:00,40.72,40.73,40.68,40.7,48555.0,31.574,31.5818,31.543,31.5585,48555.0
2020-07-21 12:15:00,40.69,40.72,40.65,40.66,43594.0,31.5508,31.574,31.5197,31.5275,43594.0
2020-07-21 12:20:00,40.66,40.71,40.66,40.69,36816.0,31.5275,31.5663,31.5275,31.5508,36816.0
2020-07-21 12:25:00,40.68,40.77,40.66,40.76,83995.0,31.543,31.6128,31.5275,31.605,83995.0
2020-07-21 12:30:00,40.75,40.83,40.73,40.8,121543.0,31.5973,31.6593,31.5818,31.6361,121543.0
2020-07-21 12:35:00,40.81,40.82,40.76,40.77,51315.0,31.6438,31.6516,31.605,31.6128,51315.0
2020-07-21 12:40:00,40.78,40.84,40.78,40.82,37917.0,31.6205,31.6671,31.6205,31.6516,37917.0
2020-07-21 12:45:00,40.81,40.82,40.77,40.78,27412.0,31.6438,31.6516,31.6128,31.6205,27412.0
2020-07-21 12:50:00,40.78,40.83,40.76,40.82,26975.0,31.6205,31.6593,31.605,31.6516,26975.0
2020-07-21 12:55:00,40.82,40.84,40.78,40.79,35397.0,31.6516,31.6671,31.6205,31.6283,35397.0
2020-07-21 13:00:00,40.8,40.8,40.74,40.74,34232.0,31.6361,31.6361,31.5895,31.5895,34232.0
2020-07-21 13:05:00,40.73,40.76,40.69,40.76,23358.0,31.5818,31.605,31.5508,31.605,23358.0
2020-07-21 13:10:00,40.76,40.76,40.65,40.66,30330.0,31.605,31.605,31.5197,31.5275,30330.0
2020-07-21 13:15:00,40.66,40.73,40.65,40.67,35499.0,31.5275,31.5818,31.5197,31.5353,35499.0
2020-07-21 13:20:00,40.66,40.67,40.62,40.64,37954.0,31.5275,31.5353,31.4965,31.512,37954.0
2020-07-21 13:25:00,40.64,40.64,40.59,40.62,41886.0,31.512,31.512,31.4732,31.4965,41886.0
2020-07-21 13:30:00,40.62,40.62,40.57,40.61,34976.0,31.4965,31.4965,31.4577,31.4887,34976.0
2020-07-21 13:35:00,40.6,40.62,40.55,40.61,31770.0,31.481,31.4965,31.4422,31.4887,31770.0
2020-07-21 13:40:00,40.6,40.6,40.53,40.54,37659.0,31.481,31.481,31.4267,31.4345,37659.0
2020-07-21 13:45:00,40.53,40.58,40.52,40.55,36942.0,31.4267,31.4655,31.4189,31.4422,36942.0
2020-07-21 13:50:00,40.53,40.56,40.49,40.52,60508.0,31.4267,31.45,31.3957,31.4189,60508.0
2020-07-21 13:55:00,40.52,40.6,40.52,40.55,63984.0,31.4189,31.481,31.4189,31.4422,63984.0
2020-07-21 14:00:00,40.56,40.62,40.56,40.59,45831.0,31.45,31.4965,31.45,31.4732,45831.0
2020-07-21 14:05:00,40.59,40.59,40.45,40.45,48021.0,31.4732,31.4732,31.3647,31.3647,48021.0
2020-07-21 14:10:00,40.46,40.52,40.44,40.5,58748.0,31.3724,31.4189,31.3569,31.4034,58748.0
2020-07-21 14:15:00,40.49,40.49,40.42,40.45,46489.0,31.3957,31.3957,31.3414,31.3647,46489.0
2020-07-21 14:20:00,40.46,40.49,40.44,40.47,34591.0,31.3724,31.3957,31.3569,31.3802,34591.0
2020-07-21 14:25:00,40.48,40.48,40.44,40.46,37922.0,31.3879,31.3879,31.3569,31.3724,37922.0
2020-07-21 14:30:00,40.45,40.56,40.44,40.54,41373.0,31.3647,31.45,31.3569,31.4345,41373.0
2020-07-21 14:35:00,40.54,40.56,40.49,40.53,40926.0,31.4345,31.45,31.3957,31.4267,40926.0
2020-07-21 14:40:00,40.53,40.56,40.48,40.48,92223.0,31.4267,31.45,31.3879,31.3879,92223.0
2020-07-21 14:45:00,40.5,40.53,40.46,40.46,28152.0,31.4034,31.4267,31.3724,31.3724,28152.0
2020-07-21 14:50:00,40.46,40.51,40.45,40.51,37829.0,31.3724,31.4112,31.3647,31.4112,37829.0
2020-07-21 14:55:00,40.5,40.55,40.46,40.52,63245.0,31.4034,31.4422,31.3724,31.4189,63245.0
2020-07-21 15:00:00,40.52,40.53,40.48,40.49,33455.0,31.4189,31.4267,31.3879,31.3957,33455.0
2020-07-21 15:05:00,40.48,40.52,40.46,40.5,62132.0,31.3879,31.4189,31.3724,31.4034,62132.0
2020-07-21 15:10:00,40.5,40.51,40.43,40.43,56867.0,31.4034,31.4112,31.3492,31.3492,56867.0
2020-07-21 15:15:00,40.43,40.46,40.36,40.38,55451.0,31.3492,31.3724,31.2949,31.3104,55451.0
2020-07-21 15:20:00,40.38,40.43,40.36,40.39,65650.0,31.3104,31.3492,31.2949,31.3181,65650.0
2020-07-21 15:25:00,40.39,40.42,40.37,40.38,41062.0,31.3181,31.3414,31.3026,31.3104,41062.0
2020-07-21 15:30:00,40.38,40.41,40.34,40.35,65070.0,31.3104,31.3337,31.2794,31.2871,65070.0
2020-07-21 15:35:00,40.36,40.36,40.3,40.3,105714.0,31.2949,31.2949,31.2484,31.2484,105714.0
2020-07-21 15:40:00,40.3,40.39,40.29,40.39,86056.0,31.2484,31.3181,31.2406,31.3181,86056.0
2020-07-21 15:45:00,40.38,40.45,40.37,40.39,81889.0,31.3104,31.3647,31.3026,31.3181,81889.0
2020-07-21 15:50:00,40.38,40.4,40.25,40.3,263413.0,31.3104,31.3259,31.2096,31.2484,263413.0
2020-07-21 15:55:00,40.3,40.42,40.29,40.42,350011.0,31.2484,31.3414,31.2406,31.3414,350011.0
2020-07-22 09:30:00,40.42,40.44,40.02,40.23,184435.0,31.3414,31.3569,31.0312,31.1941,184435.0
2020-07-22 09:35:00,40.21,40.61,40.2,40.55,100895.0,31.1786,31.4887,31.1708,31.4422,100895.0
2020-07-22 09:40:00,40.53,40.66,40.51,40.65,44004.0,31.4267,31.5275,31.4112,31.5197,44004.0
2020-07-22 09:45:00,40.65,40.65,40.41,40.43,57837.0,31.5197,31.5197,31.3337,31.3492,57837.0
2020-07-22 09:50:00,40.44,40.45,40.31,40.4,45469.0,31.3569,31.3647,31.2561,31.3259,45469.0
2020-07-22 09:55:00,40.42,40.42,40.16,40.19,55138.0,31.3414,31.3414,31.1398,31.1631,55138.0
2020-07-22 10:00:00,40.2,40.26,40.1,40.18,83569.0,31.1708,31.2173,31.0933,31.1553,83569.0
2020-07-22 10:05:00,40.2,40.36,40.2,40.35,72022.0,31.1708,31.2949,31.1708,31.2871,72022.0
2020-07-22 10:10:00,40.34,40.34,40.06,40.13,129620.0,31.2794,31.2794,31.0623,31.1165,129620.0
2020-07-22 10:15:00,40.13,40.15,40.0,40.07,90027.0,31.1165,31.132,31.0157,31.07,90027.0
2020-07-22 10:20:00,40.08,40.12,40.05,40.11,47793.0,31.0778,31.1088,31.0545,31.101,47793.0
2020-07-22 10:25:00,40.12,40.18,40.08,40.14,86618.0,31.1088,31.1553,31.0778,31.1243,86618.0
2020-07-22 10:30:00,40.13,40.16,40.09,40.11,51109.0,31.1165,31.1398,31.0855,31.101,51109.0
2020-07-22 10:35:00,40.1,40.25,40.09,40.24,46265.0,31.0933,31.2096,31.0855,31.2018,46265.0
2020-07-22 10:40:00,40.23,40.38,40.17,40.36,51231.0,31.1941,31.3104,31.1476,31.2949,51231.0
2020-07-22 10:45:00,40.36,40.44,40.34,40.36,56051.0,31.2949,31.3569,31.2794,31.2949,56051.0
2020-07-22 10:50:00,40.36,40.37,40.26,40.29,73625.0,31.2949,31.3026,31.2173,31.2406,73625.0
2020-07-22 10:55:00,40.28,40.31,40.21,40.27,38551.0,31.2328,31.2561,31.1786,31.2251,38551.0
2020-07-22 11:00:00,40.26,40.34,40.23,40.26,31339.0,31.2173,31.2794,31.1941,31.2173,31339.0
2020-07-22 11:05:00,40.26,40.27,40.19,40.19,37966.0,31.2173,31.2251,31.1631,31.1631,37966.0
2020-07-22 11:10:00,40.2,40.24,40.16,40.19,30567.0,31.1708,31.2018,31.1398,31.1631,30567.0
2020-07-22 11:15:00,40.18,40.22,40.14,40.15,37607.0,31.1553,31.1863,31.1243,31.132,37607.0
2020-07-22 11:20:00,40.16,40.2,40.15,40.17,42500.0,31.1398,31.1708,31.132,31.1476,42500.0
2020-07-22 11:25:00,40.17,40.2,40.15,40.18,27760.0,31.1476,31.1708,31.132,31.1553,27760.0
2020-07-22 11:30:00,40.17,40.17,40.08,40.14,25065.0,31.1476,31.1476,31.0778,31.1243,25065.0
2020-07-22 11:35:00,40.13,40.21,40.11,40.21,25196.0,31.1165,31.1786,31.101,31.1786,25196.0
2020-07-22 11:40:00,40.21,40.21,40.17,40.19,31001.0,31.1786,31.1786,31.1476,31.1631,31001.0
2020-07-22 11:45:00,40.18,40.22,40.14,40.21,35243.0,31.1553,31.1863,31.1243,31.1786,35243.0
2020-07-22 11:50:00,40.2,40.22,40.18,40.19,27588.0,31.1708,31.1863,31.1553,31.1631,27588.0
2020-07-22 11:55:00,40.2,40.24,40.17,40.23,24038.0,31.1708,31.2018,31.1476,31.1941,24038.0
2020-07-22 12:00:00,40.23,40.27,40.23,40.27,36170.0,31.1941,31.2251,31.1941,31.2251,36170.0
2020-07-22 12:05:00,40.27,40.28,40.22,40.22,22799.0,31.2251,31.2328,31.1863,31.1863,22799.0
2020-07-22 12:10:00,40.23,40.3,40.2,40.29,25197.0,31.1941,31.2484,31.1708,31.2406,25197.0
2020-07-22 12:15:00,40.29,40.36,40.29,40.32,20450.0,31.2406,31.2949,31.2406,31.2639,20450.0
2020-07-22 12:20:00,40.32,40.34,40.29,40.34,20259.0,31.2639,31.2794,31.2406,31.2794,20259.0
2020-07-22 12:25:00,40.34,40.35,40.27,40.32,31346.0,31.2794,31.2871,31.2251,31.2639,31346.0
2020-07-22 12:30:00,40.32,40.38,40.32,40.34,24702.0,31.2639,31.3104,31.2639,31.2794,24702.0
2020-07-22 12:35:00,40.34,40.39,40.32,40.36,28361.0,31.2794,31.3181,31.2639,31.2949,28361.0
2020-07-22 12:40:00,40.35,40.38,40.33,40.36,34670.0,31.2871,31.3104,31.2716,31.2949,34670.0
2020-07-22 12:45:00,40.37,40.4,40.35,40.39,19431.0,31.3026,31.3259,31.2871,31.3181,19431.0
2020-07-22 12:50:00,40.38,40.44,40.37,40.43,31646.0,31.3104,31.3569,31.3026,31.3492,31646.0
2020-07-22 12:55:00,40.43,40.48,40.41,40.45,28237.0,31.3492,31.3879,31.3337,31.3647,28237.0
2020-07-22 13:00:00,40.46,40.47,40.42,40.45,23799.0,31.3724,31.3802,31.3414,31.3647,23799.0
2020-07-22 13:05:00,40.45,40.49,40.44,40.48,19953.0,31.3647,31.3957,31.3569,31.3879,19953.0
2020-07-22 13:10:00,40.48,40.49,40.43,40.48,27515.0,31.3879,31.3957,31.3492,31.3879,27515.0
2020-07-22 13:15:00,40.47,40.48,40.44,40.46,15185.0,31.3802,31.3879,31.3569,31.3724,15185.0
2020-07-22 13:20:00,40.47,40.48,40.45,40.47,18691.0,31.3802,31.3879,31.3647,31.3802,18691.0
2020-07-22 13:25:00,40.48,40.5,40.44,40.48,21176.0,31.3879,31.4034,31.3569,31.3879,21176.0
2020-07-22 13:30:00,40.48,40.5,40.46,40.48,19529.0,31.3879,31.4034,31.3724,31.3879,19529.0
2020-07-22 13:35:00,40.47,40.55,40.45,40.55,47820.0,31.3802,31.4422,31.3647,31.4422,47820.0
2020-07-22 13:40:00,40.55,40.57,40.52,40.55,22053.0,31.4422,31.4577,31.4189,31.4422,22053.0
2020-07-22 13:45:00,40.55,40.56,40.48,40.51,27545.0,31.4422,31.45,31.3879,31.4112,27545.0
2020-07-22 13:50:00,40.51,40.54,40.49,40.49,34724.0,31.4112,31.4345,31.3957,31.3957,34724.0
2020-07-22 13:55:00,40.5,40.5,40.44,40.44,22223.0,31.4034,31.4034,31.3569,31.3569,22223.0
2020-07-22 14:00:00,40.43,40.49,40.43,40.49,20676.0,31.3492,31.3957,31.3492,31.3957,20676.0
2020-07-22 14:05:00,40.48,40.52,40.48,40.5,24008.0,31.3879,31.4189,31.3879,31.4034,24008.0
2020-07-22 14:10:00,40.5,40.53,40.48,40.52,25359.0,31.4034,31.4267,31.3879,31.4189,25359.0
2020-07-22 14:15:00,40.52,40.54,40.5,40.52,21394.0,31.4189,31.4345,31.4034,31.4189,21394.0
2020-07-22 14:20:00,40.52,40.53,40.5,40.52,22520.0,31.4189,31.4267,31.4034,31.4189,22520.0
2020-07-22 14:25:00,40.52,40.53,40.49,40.53,24329.0,31.4189,31.4267,31.3957,31.4267,24329.0
2020-07-22 14:30:00,40.52,40.6,40.5,40.59,44878.0,31.4189,31.481,31.4034,31.4732,44878.0
2020-07-22 14:35:00,40.59,40.65,40.58,40.64,24795.0,31.4732,31.5197,31.4655,31.512,24795.0
2020-07-22 14:40:00,40.64,40.66,40.62,40.62,23118.0,31.512,31.5275,31.4965,31.4965,23118.0
2020-07-22 14:45:00,40.64,40.67,40.63,40.66,37954.0,31.512,31.5353,31.5042,31.5275,37954.0
2020-07-22 14:50:00,40.66,40.68,40.65,40.65,22588.0,31.5275,31.543,31.5197,31.5197,22588.0
2020-07-22 14:55:00,40.64,40.67,40.62,40.65,30384.0,31.512,31.5353,31.4965,31.5197,30384.0
2020-07-22 15:00:00,40.67,40.69,40.64,40.66,18628.0,31.5353,31.5508,31.512,31.5275,18628.0
2020-07-22 15:05:00,40.66,40.68,40.64,40.67,33255.0,31.5275,31.543,31.512,31.5353,33255.0
2020-07-22 15:10:00,40.68,40.72,40.64,40.7,35114.0,31.543,31.574,31.512,31.5585,35114.0
2020-07-22 15:15:00,40.7,40.71,40.67,40.68,37610.0,31.5585,31.5663,31.5353,31.543,37610.0
2020-07-22 15:20:00,40.67,40.7,40.65,40.66,34634.0,31.5353,31.5585,31.5197,31.5275,34634.0
2020-07-22 15:25:00,40.66,40.7,40.65,40.69,35839.0,31.5275,31.5585,31.5197,31.5508,35839.0
2020-07-22 15:30:00,40.69,40.69,40.62,40.63,54130.0,31.5508,31.5508,31.4965,31.5042,54130.0
2020-07-22 15:35:00,40.62,40.66,40.61,40.64,37078.0,31.4965,31.5275,31.4887,31.512,37078.0
2020-07-22 15:40:00,40.64,40.67,40.62,40.65,71769.0,31.512,31.5353,31.4965,31.5197,71769.0
2020-07-22 15:45:00,40.66,40.68,40.65,40.68,88826.0,31.5275,31.543,31.5197,31.543,88826.0
2020-07-22 15:50:00,40.69,40.71,40.63,40.66,117327.0,31.5508,31.5663,31.5042,31.5275,117327.0
2020-07-22 15:55:00,40.66,40.72,40.66,40.69,188466.0,31.5275,31.574,31.5275,31.5508,188466.0
2020-07-23 09:30:00,40.88,40.9,40.7,40.78,87462.0,31.6981,31.7136,31.5585,31.6205,87462.0
2020-07-23 09:35:00,40.76,40.76,40.41,40.49,90245.0,31.605,31.605,31.3337,31.3957,90245.0
2020-07-23 09:40:00,40.48,40.5,40.34,40.4,59300.0,31.3879,31.4034,31.2794,31.3259,59300.0
2020-07-23 09:45:00,40.39,40.39,40.24,40.31,56510.0,31.3181,31.3181,31.2018,31.2561,56510.0
2020-07-23 09:50:00,40.32,40.44,40.27,40.33,46301.0,31.2639,31.3569,31.2251,31.2716,46301.0
2020-07-23 09:55:00,40.3,40.39,40.3,40.37,42012.0,31.2484,31.3181,31.2484,31.3026,42012.0
2020-07-23 10:00:00,40.37,40.42,40.33,40.41,40503.0,31.3026,31.3414,31.2716,31.3337,40503.0
2020-07-23 10:05:00,40.41,40.48,40.35,40.35,33133.0,31.3337,31.3879,31.2871,31.2871,33133.0
2020-07-23 10:10:00,40.36,40.4,40.27,40.29,46549.0,31.2949,31.3259,31.2251,31.2406,46549.0
2020-07-23 10:15:00,40.29,40.29,40.11,40.13,51384.0,31.2406,31.2406,31.101,31.1165,51384.0
2020-07-23 10:20:00,40.13,40.16,40.02,40.07,47384.0,31.1165,31.1398,31.0312,31.07,47384.0
2020-07-23 10:25:00,40.07,40.2,40.06,40.17,46295.0,31.07,31.1708,31.0623,31.1476,46295.0
2020-07-23 10:30:00,40.17,40.21,40.14,40.2,46301.0,31.1476,31.1786,31.1243,31.1708,46301.0
2020-07-23 10:35:00,40.21,40.33,40.14,40.31,60084.0,31.1786,31.2716,31.1243,31.2561,60084.0
2020-07-23 10:40:00,40.33,40.38,40.29,40.38,44060.0,31.2716,31.3104,31.2406,31.3104,44060.0
2020-07-23 10:45:00,40.37,40.38,40.27,40.29,33492.0,31.3026,31.3104,31.2251,31.2406,33492.0
2020-07-23 10:50:00,40.3,40.38,40.28,40.34,17268.0,31.2484,31.3104,31.2328,31.2794,17268.0
2020-07-23 10:55:00,40.34,40.35,40.27,40.3,25716.0,31.2794,31.2871,31.2251,31.2484,25716.0
2020-07-23 11:00:00,40.3,40.41,40.3,40.38,80397.0,31.2484,31.3337,31.2484,31.3104,80397.0
2020-07-23 11:05:00,40.37,40.44,40.32,40.44,27876.0,31.3026,31.3569,31.2639,31.3569,27876.0
2020-07-23 11:10:00,40.44,40.46,40.35,40.38,35846.0,31.3569,31.3724,31.2871,31.3104,35846.0
2020-07-23 11:15:00,40.4,40.4,40.32,40.35,21684.0,31.3259,31.3259,31.2639,31.2871,21684.0
2020-07-23 11:20:00,40.34,40.41,40.33,40.4,39473.0,31.2794,31.3337,31.2716,31.3259,39473.0
2020-07-23 11:25:00,40.39,40.49,40.38,40.48,24571.0,31.3181,31.3957,31.3104,31.3879,24571.0
2020-07-23 11:30:00,40.48,40.55,40.45,40.47,23089.0,31.3879,31.4422,31.3647,31.3802,23089.0
2020-07-23 11:35:00,40.49,40.51,40.43,40.5,15310.0,31.3957,31.4112,31.3492,31.4034,15310.0
2020-07-23 11:40:00,40.49,40.52,40.44,40.46,17414.0,31.3957,31.4189,31.3569,31.3724,17414.0
2020-07-23 11:45:00,40.47,40.53,40.47,40.52,12608.0,31.3802,31.4267,31.3802,31.4189,12608.0
2020-07-23 11:50:00,40.52,40.56,40.5,40.51,25156.0,31.4189,31.45,31.4034,31.4112,25156.0
2020-07-23 11:55:00,40.51,40.56,40.5,40.55,17900.0,31.4112,31.45,31.4034,31.4422,17900.0
2020-07-23 12:00:00,40.54,40.57,40.5,40.52,37266.0,31.4345,31.4577,31.4034,31.4189,37266.0
2020-07-23 12:05:00,40.5,40.55,40.47,40.54,25671.0,31.4034,31.4422,31.3802,31.4345,25671.0
2020-07-23 12:10:00,40.55,40.69,40.54,40.66,36087.0,31.4422,31.5508,31.4345,31.5275,36087.0
2020-07-23 12:15:00,40.66,40.73,40.64,40.72,51312.0,31.5275,31.5818,31.512,31.574,51312.0
2020-07-23 12:20:00,40.73,40.83,40.7,40.83,80270.0,31.5818,31.6593,31.5585,31.6593,80270.0
2020-07-23 12:25:00,40.82,40.84,40.75,40.78,41574.0,31.6516,31.6671,31.5973,31.6205,41574.0
2020-07-23 12:30:00,40.79,40.93,40.78,40.92,58768.0,31.6283,31.7369,31.6205,31.7291,58768.0
2020-07-23 12:35:00,40.92,40.98,40.9,40.95,46284.0,31.7291,31.7756,31.7136,31.7524,46284.0
2020-07-23 12:40:00,40.95,40.96,40.85,40.85,61271.0,31.7524,31.7601,31.6748,31.6748,61271.0
2020-07-23 12:45:00,40.86,40.87,40.8,40.8,33454.0,31.6826,31.6903,31.6361,31.6361,33454.0
2020-07-23 12:50:00,40.8,40.91,40.8,40.9,56485.0,31.6361,31.7213,31.6361,31.7136,56485.0
2020-07-23 12:55:00,40.9,40.9,40.77,40.77,30673.0,31.7136,31.7136,31.6128,31.6128,30673.0
2020-07-23 13:00:00,40.77,40.79,40.73,40.76,20330.0,31.6128,31.6283,31.5818,31.605,20330.0
2020-07-23 13:05:00,40.75,40.8,40.74,40.79,18030.0,31.5973,31.6361,31.5895,31.6283,18030.0
2020-07-23 13:10:00,40.77,40.81,40.73,40.77,15789.0,31.6128,31.6438,31.5818,31.6128,15789.0
2020-07-23 13:15:00,40.76,40.79,40.71,40.74,19395.0,31.605,31.6283,31.5663,31.5895,19395.0
2020-07-23 13:20:00,40.74,40.74,40.67,40.71,33143.0,31.5895,31.5895,31.5353,31.5663,33143.0
2020-07-23 13:25:00,40.71,40.72,40.68,40.7,18271.0,31.5663,31.574,31.543,31.5585,18271.0
2020-07-23 13:30:00,40.7,40.71,40.6,40.64,28808.0,31.5585,31.5663,31.481,31.512,28808.0
2020-07-23 13:35:00,40.63,40.65,40.58,40.59,42443.0,31.5042,31.5197,31.4655,31.4732,42443.0
2020-07-23 13:40:00,40.6,40.62,40.48,40.49,48437.0,31.481,31.4965,31.3879,31.3957,48437.0
2020-07-23 13:45:00,40.49,40.51,40.43,40.47,30063.0,31.3957,31.4112,31.3492,31.3802,30063.0
2020-07-23 13:50:00,40.46,40.48,40.41,40.43,27395.0,31.3724,31.3879,31.3337,31.3492,27395.0
2020-07-23 13:55:00,40.43,40.45,40.39,40.44,32780.0,31.3492,31.3647,31.3181,31.3569,32780.0
2020-07-23 14:00:00,40.44,40.48,40.35,40.38,54494.0,31.3569,31.3879,31.2871,31.3104,54494.0
2020-07-23 14:05:00,40.39,40.47,40.39,40.43,45127.0,31.3181,31.3802,31.3181,31.3492,45127.0
2020-07-23 14:10:00,40.42,40.42,40.35,40.42,32433.0,31.3414,31.3414,31.2871,31.3414,32433.0
2020-07-23 14:15:00,40.41,40.42,40.32,40.41,30952.0,31.3337,31.3414,31.2639,31.3337,30952.0
2020-07-23 14:20:00,40.42,40.42,40.34,40.41,27648.0,31.3414,31.3414,31.2794,31.3337,27648.0
2020-07-23 14:25:00,40.41,40.42,40.32,40.33,35196.0,31.3337,31.3414,31.2639,31.2716,35196.0
2020-07-23 14:30:00,40.34,40.41,40.3,40.36,50152.0,31.2794,31.3337,31.2484,31.2949,50152.0
2020-07-23 14:35:00,40.37,40.38,40.25,40.26,65353.0,31.3026,31.3104,31.2096,31.2173,65353.0
2020-07-23 14:40:00,40.26,40.31,40.25,40.28,77036.0,31.2173,31.2561,31.2096,31.2328,77036.0
2020-07-23 14:45:00,40.28,40.32,40.22,40.31,40643.0,31.2328,31.2639,31.1863,31.2561,40643.0
2020-07-23 14:50:00,40.3,40.38,40.3,40.36,36022.0,31.2484,31.3104,31.2484,31.2949,36022.0
2020-07-23 14:55:00,40.34,40.36,40.31,40.35,24059.0,31.2794,31.2949,31.2561,31.2871,24059.0
2020-07-23 15:00:00,40.35,40.39,40.33,40.36,16545.0,31.2871,31.3181,31.2716,31.2949,16545.0
2020-07-23 15:05:00,40.36,40.37,40.25,40.29,32024.0,31.2949,31.3026,31.2096,31.2406,32024.0
2020-07-23 15:10:00,40.29,40.34,40.26,40.3,29856.0,31.2406,31.2794,31.2173,31.2484,29856.0
2020-07-23 15:15:00,40.3,40.35,40.28,40.32,30219.0,31.2484,31.2871,31.2328,31.2639,30219.0
2020-07-23 15:20:00,40.32,40.34,40.26,40.27,48097.0,31.2639,31.2794,31.2173,31.2251,48097.0
2020-07-23 15:25:00,40.27,40.32,40.24,40.3,33249.0,31.2251,31.2639,31.2018,31.2484,33249.0
2020-07-23 15:30:00,40.3,40.36,40.22,40.34,57794.0,31.2484,31.2949,31.1863,31.2794,57794.0
2020-07-23 15:35:00,40.34,40.39,40.3,40.32,53675.0,31.2794,31.3181,31.2484,31.2639,53675.0
2020-07-23 15:40:00,40.31,40.35,40.28,40.28,54296.0,31.2561,31.2871,31.2328,31.2328,54296.0
2020-07-23 15:45:00,40.29,40.31,40.25,40.27,62589.0,31.2406,31.2561,31.2096,31.2251,62589.0
2020-07-23 15:50:00,40.26,40.26,40.18,40.25,124689.0,31.2173,31.2173,31.1553,31.2096,124689.0
2020-07-23 15:55:00,40.25,40.36,40.22,40.34,344831.0,31.2096,31.2949,31.1863,31.2794,344831.0
2020-07-24 09:30:00,40.37,40.89,40.3,40.89,222413.0,31.3026,31.7058,31.2484,31.7058,222413.0
2020-07-24 09:35:00,40.88,41.05,40.86,40.96,185183.0,31.6981,31.8299,31.6826,31.7601,185183.0
2020-07-24 09:40:00,40.94,41.02,40.66,40.71,69021.0,31.7446,31.8066,31.5275,31.5663,69021.0
2020-07-24 09:45:00,40.69,41.08,40.68,41.08,78468.0,31.5508,31.8532,31.543,31.8532,78468.0
2020-07-24 09:50:00,41.09,41.21,40.88,40.88,76722.0,31.8609,31.954,31.6981,31.6981,76722.0
2020-07-24 09:55:00,40.9,40.95,40.75,40.82,70853.0,31.7136,31.7524,31.5973,31.6516,70853.0
2020-07-24 10:00:00,40.84,40.9,40.73,40.82,45925.0,31.6671,31.7136,31.5818,31.6516,45925.0
2020-07-24 10:05:00,40.82,40.86,40.68,40.73,52862.0,31.6516,31.6826,31.543,31.5818,52862.0
2020-07-24 10:10:00,40.73,41.09,40.73,41.06,56101.0,31.5818,31.8609,31.5818,31.8377,56101.0
2020-07-24 10:15:00,41.05,41.26,40.94,41.16,85216.0,31.8299,31.9927,31.7446,31.9152,85216.0
2020-07-24 10:20:00,41.17,41.25,41.12,41.23,41500.0,31.9229,31.985,31.8842,31.9695,41500.0
2020-07-24 10:25:00,41.24,41.29,41.07,41.08,44926.0,31.9772,32.016,31.8454,31.8532,44926.0
2020-07-24 10:30:00,41.09,41.14,41.03,41.04,44470.0,31.8609,31.8997,31.8144,31.8221,44470.0
2020-07-24 10:35:00,41.04,41.06,40.9,40.95,48710.0,31.8221,31.8377,31.7136,31.7524,48710.0
2020-07-24 10:40:00,40.95,41.02,40.91,40.94,40051.0,31.7524,31.8066,31.7213,31.7446,40051.0
2020-07-24 10:45:00,40.96,40.96,40.8,40.87,40070.0,31.7601,31.7601,31.6361,31.6903,40070.0
2020-07-24 10:50:00,40.86,40.86,40.77,40.81,26923.0,31.6826,31.6826,31.6128,31.6438,26923.0
2020-07-24 10:55:00,40.81,40.82,40.66,40.68,33099.0,31.6438,31.6516,31.5275,31.543,33099.0
2020-07-24 11:00:00,40.68,40.83,40.67,40.82,33609.0,31.543,31.6593,31.5353,31.6516,33609.0
2020-07-24 11:05:00,40.82,40.83,40.74,40.77,23395.0,31.6516,31.6593,31.5895,31.6128,23395.0
2020-07-24 11:10:00,40.78,40.82,40.75,40.78,14526.0,31.6205,31.6516,31.5973,31.6205,14526.0
2020-07-24 11:15:00,40.79,40.87,40.76,40.83,24549.0,31.6283,31.6903,31.605,31.6593,24549.0
2020-07-24 11:20:00,40.82,40.83,40.6,40.64,32788.0,31.6516,31.6593,31.481,31.512,32788.0
2020-07-24 11:25:00,40.63,40.68,40.55,40.56,17418.0,31.5042,31.543,31.4422,31.45,17418.0
2020-07-24 11:30:00,40.59,40.65,40.49,40.54,33353.0,31.4732,31.5197,31.3957,31.4345,33353.0
2020-07-24 11:35:00,40.55,40.67,40.54,40.63,42137.0,31.4422,31.5353,31.4345,31.5042,42137.0
2020-07-24 11:40:00,40.62,40.66,40.61,40.65,12339.0,31.4965,31.5275,31.4887,31.5197,12339.0
2020-07-24 11:45:00,40.65,40.66,40.51,40.56,32783.0,31.5197,31.5275,31.4112,31.45,32783.0
2020-07-24 11:50:00,40.56,40.64,40.56,40.63,10367.0,31.45,31.512,31.45,31.5042,10367.0
2020-07-24 11:55:00,40.64,40.65,40.56,40.59,14210.0,31.512,31.5197,31.45,31.4732,14210.0
2020-07-24 12:00:00,40.58,40.62,40.48,40.51,27292.0,31.4655,31.4965,31.3879,31.4112,27292.0
2020-07-24 12:05:00,40.51,40.56,40.47,40.5,25056.0,31.4112,31.45,31.3802,31.4034,25056.0
2020-07-24 12:10:00,40.49,40.61,40.49,40.61,19855.0,31.3957,31.4887,31.3957,31.4887,19855.0
2020-07-24 12:15:00,40.62,40.65,40.59,40.62,29229.0,31.4965,31.5197,31.4732,31.4965,29229.0
2020-07-24 12:20:00,40.63,40.64,40.55,40.57,21294.0,31.5042,31.512,31.4422,31.4577,21294.0
2020-07-24 12:25:00,40.58,40.62,40.56,40.6,13091.0,31.4655,31.4965,31.45,31.481,13091.0
2020-07-24 12:30:00,40.59,40.69,40.58,40.68,13109.0,31.4732,31.5508,31.4655,31.543,13109.0
2020-07-24 12:35:00,40.67,40.71,40.64,40.67,16446.0,31.5353,31.5663,31.512,31.5353,16446.0
2020-07-24 12:40:00,40.66,40.68,40.64,40.66,11455.0,31.5275,31.543,31.512,31.5275,11455.0
2020-07-24 12:45:00,40.66,40.67,40.58,40.59,23925.0,31.5275,31.5353,31.4655,31.4732,23925.0
2020-07-24 12:50:00,40.61,40.62,40.55,40.58,20370.0,31.4887,31.4965,31.4422,31.4655,20370.0
2020-07-24 12:55:00,40.59,40.65,40.57,40.65,12907.0,31.4732,31.5197,31.4577,31.5197,12907.0
2020-07-24 13:00:00,40.65,40.67,40.59,40.61,15755.0,31.5197,31.5353,31.4732,31.4887,15755.0
2020-07-24 13:05:00,40.6,40.61,40.48,40.51,18758.0,31.481,31.4887,31.3879,31.4112,18758.0
2020-07-24 13:10:00,40.5,40.55,40.46,40.47,23898.0,31.4034,31.4422,31.3724,31.3802,23898.0
2020-07-24 13:15:00,40.47,40.48,40.44,40.48,16421.0,31.3802,31.3879,31.3569,31.3879,16421.0
2020-07-24 13:20:00,40.48,40.51,40.47,40.48,14616.0,31.3879,31.4112,31.3802,31.3879,14616.0
2020-07-24 13:25:00,40.49,40.52,40.47,40.48,49100.0,31.3957,31.4189,31.3802,31.3879,49100.0
2020-07-24 13:30:00,40.48,40.48,40.44,40.46,13779.0,31.3879,31.3879,31.3569,31.3724,13779.0
2020-07-24 13:35:00,40.47,40.52,40.44,40.52,15336.0,31.3802,31.4189,31.3569,31.4189,15336.0
2020-07-24 13:40:00,40.52,40.55,40.5,40.55,38389.0,31.4189,31.4422,31.4034,31.4422,38389.0
2020-07-24 13:45:00,40.55,40.59,40.52,40.54,72214.0,31.4422,31.4732,31.4189,31.4345,72214.0
2020-07-24 13:50:00,40.53,40.56,40.51,40.54,21824.0,31.4267,31.45,31.4112,31.4345,21824.0
2020-07-24 13:55:00,40.54,40.55,40.49,40.5,19631.0,31.4345,31.4422,31.3957,31.4034,19631.0
2020-07-24 14:00:00,40.51,40.53,40.49,40.49,19713.0,31.4112,31.4267,31.3957,31.3957,19713.0
2020-07-24 14:05:00,40.5,40.54,40.47,40.51,34141.0,31.4034,31.4345,31.3802,31.4112,34141.0
2020-07-24 14:10:00,40.52,40.53,40.44,40.46,38043.0,31.4189,31.4267,31.3569,31.3724,38043.0
2020-07-24 14:15:00,40.47,40.52,40.46,40.51,20317.0,31.3802,31.4189,31.3724,31.4112,20317.0
2020-07-24 14:20:00,40.51,40.56,40.48,40.55,16186.0,31.4112,31.45,31.3879,31.4422,16186.0
2020-07-24 14:25:00,40.56,40.62,40.55,40.6,27138.0,31.45,31.4965,31.4422,31.481,27138.0
2020-07-24 14:30:00,40.59,40.6,40.57,40.59,13827.0,31.4732,31.481,31.4577,31.4732,13827.0
2020-07-24 14:35:00,40.59,40.6,40.55,40.58,27788.0,31.4732,31.481,31.4422,31.4655,27788.0
2020-07-24 14:40:00,40.58,40.6,40.57,40.59,18364.0,31.4655,31.481,31.4577,31.4732,18364.0
2020-07-24 14:45:00,40.59,40.6,40.54,40.55,19458.0,31.4732,31.481,31.4345,31.4422,19458.0
2020-07-24 14:50:00,40.55,40.58,40.5,40.51,23667.0,31.4422,31.4655,31.4034,31.4112,23667.0
2020-07-24 14:55:00,40.51,40.53,40.49,40.49,25345.0,31.4112,31.4267,31.3957,31.3957,25345.0
2020-07-24 15:00:00,40.5,40.55,40.48,40.54,28889.0,31.4034,31.4422,31.3879,31.4345,28889.0
2020-07-24 15:05:00,40.53,40.54,40.51,40.52,26593.0,31.4267,31.4345,31.4112,31.4189,26593.0
2020-07-24 15:10:00,40.52,40.54,40.43,40.44,62283.0,31.4189,31.4345,31.3492,31.3569,62283.0
2020-07-24 15:15:00,40.43,40.45,40.38,40.4,43955.0,31.3492,31.3647,31.3104,31.3259,43955.0
2020-07-24 15:20:00,40.4,40.46,40.4,40.42,30850.0,31.3259,31.3724,31.3259,31.3414,30850.0
2020-07-24 15:25:00,40.42,40.49,40.4,40.44,45546.0,31.3414,31.3957,31.3259,31.3569,45546.0
2020-07-24 15:30:00,40.43,40.47,40.42,40.43,48954.0,31.3492,31.3802,31.3414,31.3492,48954.0
2020-07-24 15:35:00,40.44,40.52,40.43,40.5,59019.0,31.3569,31.4189,31.3492,31.4034,59019.0
2020-07-24 15:40:00,40.5,40.54,40.49,40.52,32000.0,31.4034,31.4345,31.3957,31.4189,32000.0
2020-07-24 15:45:00,40.52,40.55,40.49,40.52,41811.0,31.4189,31.4422,31.3957,31.4189,41811.0
2020-07-24 15:50:00,40.52,40.57,40.44,40.54,75647.0,31.4189,31.4577,31.3569,31.4345,75647.0
2020-07-24 15:55:00,40.53,40.54,40.46,40.51,192047.0,31.4267,31.4345,31.3724,31.4112,192047.0
2020-07-27 09:30:00,40.49,40.95,39.58,40.01,618645.0,31.3957,31.7524,30.6901,31.0235,618645.0
2020-07-27 09:35:00,40.02,40.07,39.52,39.59,367808.0,31.0312,31.07,30.6436,30.6978,367808.0
2020-07-27 09:40:00,39.6,39.7,39.52,39.6,150440.0,30.7056,30.7831,30.6436,30.7056,150440.0
2020-07-27 09:45:00,39.59,39.7,39.5,39.52,242248.0,30.6978,30.7831,30.628,30.6436,242248.0
2020-07-27 09:50:00,39.52,39.69,39.5,39.68,165430.0,30.6436,30.7754,30.628,30.7676,165430.0
2020-07-27 09:55:00,39.67,39.82,39.57,39.8,143104.0,30.7599,30.8762,30.6823,30.8607,143104.0
2020-07-27 10:00:00,39.8,39.8,39.51,39.51,135734.0,30.8607,30.8607,30.6358,30.6358,135734.0
2020-07-27 10:05:00,39.52,39.62,39.45,39.57,197881.0,30.6436,30.7211,30.5893,30.6823,197881.0
2020-07-27 10:10:00,39.57,39.57,39.46,39.49,166857.0,30.6823,30.6823,30.597,30.6203,166857.0
2020-07-27 10:15:00,39.49,39.59,39.37,39.45,165681.0,30.6203,30.6978,30.5272,30.5893,165681.0
2020-07-27 10:20:00,39.47,39.51,39.32,39.33,236502.0,30.6048,30.6358,30.4885,30.4962,236502.0
2020-07-27 10:25:00,39.34,39.46,39.33,39.41,132979.0,30.504,30.597,30.4962,30.5583,132979.0
2020-07-27 10:30:00,39.4,39.4,39.22,39.3,202148.0,30.5505,30.5505,30.4109,30.473,202148.0
2020-07-27 10:35:00,39.31,39.42,39.29,39.37,58678.0,30.4807,30.566,30.4652,30.5272,58678.0
2020-07-27 10:40:00,39.37,39.46,39.26,39.44,117502.0,30.5272,30.597,30.4419,30.5815,117502.0
2020-07-27 10:45:00,39.44,39.48,39.36,39.46,96156.0,30.5815,30.6125,30.5195,30.597,96156.0
2020-07-27 10:50:00,39.47,39.51,39.43,39.46,42768.0,30.6048,30.6358,30.5738,30.597,42768.0
2020-07-27 10:55:00,39.46,39.46,39.32,39.35,54467.0,30.597,30.597,30.4885,30.5117,54467.0
2020-07-27 11:00:00,39.35,39.44,39.35,39.4,37725.0,30.5117,30.5815,30.5117,30.5505,37725.0
2020-07-27 11:05:00,39.4,39.45,39.37,39.41,34757.0,30.5505,30.5893,30.5272,30.5583,34757.0
2020-07-27 11:10:00,39.41,39.41,39.31,39.35,50315.0,30.5583,30.5583,30.4807,30.5117,50315.0
2020-07-27 11:15:00,39.35,39.35,39.26,39.33,87056.0,30.5117,30.5117,30.4419,30.4962,87056.0
2020-07-27 11:20:00,39.32,39.41,39.29,39.38,76804.0,30.4885,30.5583,30.4652,30.535,76804.0
2020-07-27 11:25:00,39.39,39.62,39.38,39.59,113370.0,30.5427,30.7211,30.535,30.6978,113370.0
2020-07-27 11:30:00,39.6,39.63,39.53,39.55,58208.0,30.7056,30.7288,30.6513,30.6668,58208.0
2020-07-27 11:35:00,39.55,39.57,39.48,39.55,39621.0,30.6668,30.6823,30.6125,30.6668,39621.0
2020-07-27 11:40:00,39.55,39.61,39.53,39.58,41535.0,30.6668,30.7133,30.6513,30.6901,41535.0
2020-07-27 11:45:00,39.58,39.68,39.58,39.68,59653.0,30.6901,30.7676,30.6901,30.7676,59653.0
2020-07-27 11:50:00,39.69,39.72,39.63,39.66,74538.0,30.7754,30.7986,30.7288,30.7521,74538.0
2020-07-27 11:55:00,39.66,39.73,39.65,39.67,66945.0,30.7521,30.8064,30.7444,30.7599,66945.0
2020-07-27 12:00:00,39.66,39.72,39.66,39.67,42954.0,30.7521,30.7986,30.7521,30.7599,42954.0
2020-07-27 12:05:00,39.69,39.76,39.67,39.75,39281.0,30.7754,30.8296,30.7599,30.8219,39281.0
2020-07-27 12:10:00,39.76,39.76,39.72,39.72,27661.0,30.8296,30.8296,30.7986,30.7986,27661.0
2020-07-27 12:15:00,39.73,39.79,39.71,39.75,41612.0,30.8064,30.8529,30.7909,30.8219,41612.0
2020-07-27 12:20:00,39.75,39.79,39.72,39.73,29443.0,30.8219,30.8529,30.7986,30.8064,29443.0
2020-07-27 12:25:00,39.74,39.78,39.72,39.77,27618.0,30.8141,30.8452,30.7986,30.8374,27618.0
2020-07-27 12:30:00,39.77,39.81,39.76,39.79,20020.0,30.8374,30.8684,30.8296,30.8529,20020.0
2020-07-27 12:35:00,39.8,39.82,39.77,39.8,27657.0,30.8607,30.8762,30.8374,30.8607,27657.0
2020-07-27 12:40:00,39.81,39.91,39.81,39.89,40152.0,30.8684,30.946,30.8684,30.9304,40152.0
2020-07-27 12:45:00,39.89,39.92,39.88,39.91,22502.0,30.9304,30.9537,30.9227,30.946,22502.0
2020-07-27 12:50:00,39.91,39.96,39.9,39.96,59259.0,30.946,30.9847,30.9382,30.9847,59259.0
2020-07-27 12:55:00,39.95,40.05,39.95,39.99,51192.0,30.977,31.0545,30.977,31.008,51192.0
2020-07-27 13:00:00,39.98,40.01,39.96,39.98,45429.0,31.0002,31.0235,30.9847,31.0002,45429.0
2020-07-27 13:05:00,39.98,40.02,39.97,40.01,35090.0,31.0002,31.0312,30.9925,31.0235,35090.0
2020-07-27 13:10:00,40.01,40.05,40.0,40.0,67695.0,31.0235,31.0545,31.0157,31.0157,67695.0
2020-07-27 13:15:00,40.0,40.01,39.95,39.96,81256.0,31.0157,31.0235,30.977,30.9847,81256.0
2020-07-27 13:20:00,39.97,40.02,39.96,39.98,49682.0,30.9925,31.0312,30.9847,31.0002,49682.0
2020-07-27 13:25:00,39.98,40.02,39.96,40.02,52065.0,31.0002,31.0312,30.9847,31.0312,52065.0
2020-07-27 13:30:00,40.02,40.04,39.99,40.01,38902.0,31.0312,31.0468,31.008,31.0235,38902.0
2020-07-27 13:35:00,40.02,40.02,39.99,40.02,41444.0,31.0312,31.0312,31.008,31.0312,41444.0
2020-07-27 13:40:00,40.01,40.04,39.97,40.01,84538.0,31.0235,31.0468,30.9925,31.0235,84538.0
2020-07-27 13:45:00,40.01,40.02,39.92,39.92,51811.0,31.0235,31.0312,30.9537,30.9537,51811.0
2020-07-27 13:50:00,39.93,39.95,39.81,39.82,66859.0,30.9615,30.977,30.8684,30.8762,66859.0
2020-07-27 13:55:00,39.81,39.89,39.8,39.83,43481.0,30.8684,30.9304,30.8607,30.8839,43481.0
2020-07-27 14:00:00,39.83,39.85,39.78,39.81,37856.0,30.8839,30.8994,30.8452,30.8684,37856.0
2020-07-27 14:05:00,39.81,39.85,39.8,39.84,45587.0,30.8684,30.8994,30.8607,30.8917,45587.0
2020-07-27 14:10:00,39.84,39.84,39.75,39.77,41444.0,30.8917,30.8917,30.8219,30.8374,41444.0
2020-07-27 14:15:00,39.77,39.79,39.72,39.75,48462.0,30.8374,30.8529,30.7986,30.8219,48462.0
2020-07-27 14:20:00,39.75,39.8,39.74,39.77,61336.0,30.8219,30.8607,30.8141,30.8374,61336.0
2020-07-27 14:25:00,39.77,39.8,39.77,39.79,23289.0,30.8374,30.8607,30.8374,30.8529,23289.0
2020-07-27 14:30:00,39.79,39.82,39.78,39.78,41674.0,30.8529,30.8762,30.8452,30.8452,41674.0
2020-07-27 14:35:00,39.78,39.79,39.74,39.77,25726.0,30.8452,30.8529,30.8141,30.8374,25726.0
2020-07-27 14:40:00,39.77,39.84,39.77,39.82,40670.0,30.8374,30.8917,30.8374,30.8762,40670.0
2020-07-27 14:45:00,39.82,39.83,39.74,39.76,52842.0,30.8762,30.8839,30.8141,30.8296,52842.0
2020-07-27 14:50:00,39.76,39.78,39.74,39.76,35859.0,30.8296,30.8452,30.8141,30.8296,35859.0
2020-07-27 14:55:00,39.76,39.76,39.67,39.73,38461.0,30.8296,30.8296,30.7599,30.8064,38461.0
2020-07-27 15:00:00,39.73,39.85,39.72,39.83,59071.0,30.8064,30.8994,30.7986,30.8839,59071.0
2020-07-27 15:05:00,39.82,39.84,39.77,39.77,27479.0,30.8762,30.8917,30.8374,30.8374,27479.0
2020-07-27 15:10:00,39.78,39.85,39.76,39.82,41435.0,30.8452,30.8994,30.8296,30.8762,41435.0
2020-07-27 15:15:00,39.83,39.88,39.78,39.82,52276.0,30.8839,30.9227,30.8452,30.8762,52276.0
2020-07-27 15:20:00,39.82,39.91,39.81,39.88,50178.0,30.8762,30.946,30.8684,30.9227,50178.0
2020-07-27 15:25:00,39.88,39.94,39.88,39.91,43934.0,30.9227,30.9692,30.9227,30.946,43934.0
2020-07-27 15:30:00,39.9,39.92,39.85,39.86,50447.0,30.9382,30.9537,30.8994,30.9072,50447.0
2020-07-27 15:35:00,39.86,39.87,39.84,39.86,45014.0,30.9072,30.9149,30.8917,30.9072,45014.0
2020-07-27 15:40:00,39.86,39.94,39.86,39.94,61600.0,30.9072,30.9692,30.9072,30.9692,61600.0
2020-07-27 15:45:00,39.94,39.94,39.84,39.88,78074.0,30.9692,30.9692,30.8917,30.9227,78074.0
2020-07-27 15:50:00,39.87,39.88,39.8,39.83,124953.0,30.9149,30.9227,30.8607,30.8839,124953.0
2020-07-27 15:55:00,39.83,39.88,39.8,39.84,286201.0,30.8839,30.9227,30.8607,30.8917,286201.0
2020-07-28 09:30:00,39.93,40.6,39.84,40.33,393320.0,30.9615,31.481,30.8917,31.2716,393320.0
2020-07-28 09:35:00,40.38,40.48,40.28,40.36,137306.0,31.3104,31.3879,31.2328,31.2949,137306.0
2020-07-28 09:40:00,40.36,40.71,40.3,40.69,194692.0,31.2949,31.5663,31.2484,31.5508,194692.0
2020-07-28 09:45:00,40.69,40.71,40.57,40.61,189026.0,31.5508,31.5663,31.4577,31.4887,189026.0
2020-07-28 09:50:00,40.59,40.74,40.52,40.72,136203.0,31.4732,31.5895,31.4189,31.574,136203.0
2020-07-28 09:55:00,40.71,40.73,40.54,40.61,117422.0,31.5663,31.5818,31.4345,31.4887,117422.0
2020-07-28 10:00:00,40.58,40.86,40.56,40.82,146598.0,31.4655,31.6826,31.45,31.6516,146598.0
2020-07-28 10:05:00,40.81,40.94,40.78,40.94,98736.0,31.6438,31.7446,31.6205,31.7446,98736.0
2020-07-28 10:10:00,40.94,41.01,40.81,40.83,117860.0,31.7446,31.7989,31.6438,31.6593,117860.0
2020-07-28 10:15:00,40.82,40.98,40.82,40.91,48918.0,31.6516,31.7756,31.6516,31.7213,48918.0
2020-07-28 10:20:00,40.92,40.92,40.78,40.79,53668.0,31.7291,31.7291,31.6205,31.6283,53668.0
2020-07-28 10:25:00,40.77,40.79,40.62,40.66,68014.0,31.6128,31.6283,31.4965,31.5275,68014.0
2020-07-28 10:30:00,40.67,40.71,40.6,40.66,69334.0,31.5353,31.5663,31.481,31.5275,69334.0
2020-07-28 10:35:00,40.67,40.73,40.52,40.6,73306.0,31.5353,31.5818,31.4189,31.481,73306.0
2020-07-28 10:40:00,40.6,40.61,40.49,40.49,21823.0,31.481,31.4887,31.3957,31.3957,21823.0
2020-07-28 10:45:00,40.49,40.62,40.49,40.61,24930.0,31.3957,31.4965,31.3957,31.4887,24930.0
2020-07-28 10:50:00,40.59,40.75,40.59,40.73,20946.0,31.4732,31.5973,31.4732,31.5818,20946.0
2020-07-28 10:55:00,40.74,40.8,40.73,40.75,23390.0,31.5895,31.6361,31.5818,31.5973,23390.0
2020-07-28 11:00:00,40.76,40.79,40.7,40.72,34829.0,31.605,31.6283,31.5585,31.574,34829.0
2020-07-28 11:05:00,40.71,40.73,40.63,40.73,25085.0,31.5663,31.5818,31.5042,31.5818,25085.0
2020-07-28 11:10:00,40.74,40.8,40.72,40.79,52601.0,31.5895,31.6361,31.574,31.6283,52601.0
2020-07-28 11:15:00,40.77,40.77,40.59,40.6,49905.0,31.6128,31.6128,31.4732,31.481,49905.0
2020-07-28 11:20:00,40.61,40.64,40.57,40.62,25957.0,31.4887,31.512,31.4577,31.4965,25957.0
2020-07-28 11:25:00,40.61,40.62,40.48,40.51,64278.0,31.4887,31.4965,31.3879,31.4112,64278.0
2020-07-28 11:30:00,40.51,40.53,40.46,40.51,32044.0,31.4112,31.4267,31.3724,31.4112,32044.0
2020-07-28 11:35:00,40.52,40.57,40.49,40.54,35769.0,31.4189,31.4577,31.3957,31.4345,35769.0
2020-07-28 11:40:00,40.55,40.6,40.54,40.56,18951.0,31.4422,31.481,31.4345,31.45,18951.0
2020-07-28 11:45:00,40.55,40.64,40.54,40.6,21413.0,31.4422,31.512,31.4345,31.481,21413.0
2020-07-28 11:50:00,40.6,40.63,40.54,40.55,17823.0,31.481,31.5042,31.4345,31.4422,17823.0
2020-07-28 11:55:00,40.55,40.56,40.5,40.54,23482.0,31.4422,31.45,31.4034,31.4345,23482.0
2020-07-28 12:00:00,40.54,40.54,40.5,40.51,29601.0,31.4345,31.4345,31.4034,31.4112,29601.0
2020-07-28 12:05:00,40.51,40.55,40.47,40.47,33097.0,31.4112,31.4422,31.3802,31.3802,33097.0
2020-07-28 12:10:00,40.47,40.51,40.39,40.39,35461.0,31.3802,31.4112,31.3181,31.3181,35461.0
2020-07-28 12:15:00,40.39,40.47,40.37,40.41,110655.0,31.3181,31.3802,31.3026,31.3337,110655.0
2020-07-28 12:20:00,40.41,40.41,40.37,40.4,21901.0,31.3337,31.3337,31.3026,31.3259,21901.0
2020-07-28 12:25:00,40.39,40.4,40.3,40.3,41772.0,31.3181,31.3259,31.2484,31.2484,41772.0
2020-07-28 12:30:00,40.31,40.31,40.26,40.3,43652.0,31.2561,31.2561,31.2173,31.2484,43652.0
2020-07-28 12:35:00,40.3,40.32,40.25,40.3,59035.0,31.2484,31.2639,31.2096,31.2484,59035.0
2020-07-28 12:40:00,40.3,40.43,40.3,40.42,119166.0,31.2484,31.3492,31.2484,31.3414,119166.0
2020-07-28 12:45:00,40.42,40.42,40.38,40.41,21894.0,31.3414,31.3414,31.3104,31.3337,21894.0
2020-07-28 12:50:00,40.41,40.41,40.38,40.41,18038.0,31.3337,31.3337,31.3104,31.3337,18038.0
2020-07-28 12:55:00,40.4,40.41,40.25,40.27,57821.0,31.3259,31.3337,31.2096,31.2251,57821.0
2020-07-28 13:00:00,40.28,40.37,40.26,40.37,24223.0,31.2328,31.3026,31.2173,31.3026,24223.0
2020-07-28 13:05:00,40.37,40.52,40.36,40.52,49019.0,31.3026,31.4189,31.2949,31.4189,49019.0
2020-07-28 13:10:00,40.52,40.52,40.46,40.47,17413.0,31.4189,31.4189,31.3724,31.3802,17413.0
2020-07-28 13:15:00,40.47,40.47,40.43,40.46,16890.0,31.3802,31.3802,31.3492,31.3724,16890.0
2020-07-28 13:20:00,40.46,40.46,40.42,40.44,13555.0,31.3724,31.3724,31.3414,31.3569,13555.0
2020-07-28 13:25:00,40.44,40.53,40.43,40.52,20525.0,31.3569,31.4267,31.3492,31.4189,20525.0
2020-07-28 13:30:00,40.53,40.59,40.51,40.59,14510.0,31.4267,31.4732,31.4112,31.4732,14510.0
2020-07-28 13:35:00,40.59,40.64,40.59,40.63,21117.0,31.4732,31.512,31.4732,31.5042,21117.0
2020-07-28 13:40:00,40.64,40.71,40.62,40.68,27952.0,31.512,31.5663,31.4965,31.543,27952.0
2020-07-28 13:45:00,40.69,40.71,40.67,40.69,17973.0,31.5508,31.5663,31.5353,31.5508,17973.0
2020-07-28 13:50:00,40.7,40.74,40.7,40.73,19159.0,31.5585,31.5895,31.5585,31.5818,19159.0
2020-07-28 13:55:00,40.73,40.74,40.68,40.68,21859.0,31.5818,31.5895,31.543,31.543,21859.0
2020-07-28 14:00:00,40.7,40.79,40.69,40.79,38018.0,31.5585,31.6283,31.5508,31.6283,38018.0
2020-07-28 14:05:00,40.79,40.82,40.75,40.82,25565.0,31.6283,31.6516,31.5973,31.6516,25565.0
2020-07-28 14:10:00,40.82,40.88,40.82,40.83,27414.0,31.6516,31.6981,31.6516,31.6593,27414.0
2020-07-28 14:15:00,40.83,40.84,40.78,40.79,17523.0,31.6593,31.6671,31.6205,31.6283,17523.0
2020-07-28 14:20:00,40.79,40.8,40.75,40.76,18873.0,31.6283,31.6361,31.5973,31.605,18873.0
2020-07-28 14:25:00,40.76,40.81,40.74,40.81,28327.0,31.605,31.6438,31.5895,31.6438,28327.0
2020-07-28 14:30:00,40.81,40.86,40.8,40.83,18049.0,31.6438,31.6826,31.6361,31.6593,18049.0
2020-07-28 14:35:00,40.83,40.87,40.82,40.87,41413.0,31.6593,31.6903,31.6516,31.6903,41413.0
2020-07-28 14:40:00,40.86,40.87,40.85,40.87,19378.0,31.6826,31.6903,31.6748,31.6903,19378.0
2020-07-28 14:45:00,40.87,40.9,40.82,40.84,19321.0,31.6903,31.7136,31.6516,31.6671,19321.0
2020-07-28 14:50:00,40.84,40.85,40.81,40.84,60595.0,31.6671,31.6748,31.6438,31.6671,60595.0
2020-07-28 14:55:00,40.85,40.89,40.83,40.84,64583.0,31.6748,31.7058,31.6593,31.6671,64583.0
2020-07-28 15:00:00,40.84,40.85,40.79,40.8,26108.0,31.6671,31.6748,31.6283,31.6361,26108.0
2020-07-28 15:05:00,40.8,40.87,40.8,40.85,37589.0,31.6361,31.6903,31.6361,31.6748,37589.0
2020-07-28 15:10:00,40.86,40.9,40.85,40.88,27396.0,31.6826,31.7136,31.6748,31.6981,27396.0
2020-07-28 15:15:00,40.89,40.93,40.87,40.93,29214.0,31.7058,31.7369,31.6903,31.7369,29214.0
2020-07-28 15:20:00,40.93,40.94,40.87,40.88,35511.0,31.7369,31.7446,31.6903,31.6981,35511.0
2020-07-28 15:25:00,40.87,40.91,40.83,40.83,38267.0,31.6903,31.7213,31.6593,31.6593,38267.0
2020-07-28 15:30:00,40.84,40.87,40.78,40.79,59664.0,31.6671,31.6903,31.6205,31.6283,59664.0
2020-07-28 15:35:00,40.8,40.81,40.74,40.74,36744.0,31.6361,31.6438,31.5895,31.5895,36744.0
2020-07-28 15:40:00,40.75,40.76,40.71,40.73,36760.0,31.5973,31.605,31.5663,31.5818,36760.0
2020-07-28 15:45:00,40.72,40.79,40.72,40.75,56437.0,31.574,31.6283,31.574,31.5973,56437.0
2020-07-28 15:50:00,40.74,40.74,40.65,40.7,136750.0,31.5895,31.5895,31.5197,31.5585,136750.0
2020-07-28 15:55:00,40.7,40.71,40.64,40.68,360885.0,31.5585,31.5663,31.512,31.543,360885.0
2020-07-29 09:30:00,40.83,40.83,40.27,40.34,149258.0,31.6593,31.6593,31.2251,31.2794,149258.0
2020-07-29 09:35:00,40.3,40.41,40.11,40.16,236599.0,31.2484,31.3337,31.101,31.1398,236599.0
2020-07-29 09:40:00,40.17,40.31,40.14,40.24,52703.0,31.1476,31.2561,31.1243,31.2018,52703.0
2020-07-29 09:45:00,40.27,40.31,40.19,40.3,51691.0,31.2251,31.2561,31.1631,31.2484,51691.0
2020-07-29 09:50:00,40.32,40.4,40.25,40.37,57192.0,31.2639,31.3259,31.2096,31.3026,57192.0
2020-07-29 09:55:00,40.36,40.45,40.33,40.37,46875.0,31.2949,31.3647,31.2716,31.3026,46875.0
2020-07-29 10:00:00,40.36,40.43,40.21,40.22,120473.0,31.2949,31.3492,31.1786,31.1863,120473.0
2020-07-29 10:05:00,40.21,40.36,40.16,40.36,85360.0,31.1786,31.2949,31.1398,31.2949,85360.0
2020-07-29 10:10:00,40.36,40.49,40.32,40.38,48484.0,31.2949,31.3957,31.2639,31.3104,48484.0
2020-07-29 10:15:00,40.38,40.49,40.36,40.45,33597.0,31.3104,31.3957,31.2949,31.3647,33597.0
2020-07-29 10:20:00,40.45,40.5,40.38,40.41,50381.0,31.3647,31.4034,31.3104,31.3337,50381.0
2020-07-29 10:25:00,40.41,40.42,40.34,40.34,56453.0,31.3337,31.3414,31.2794,31.2794,56453.0
2020-07-29 10:30:00,40.33,40.36,40.32,40.33,29918.0,31.2716,31.2949,31.2639,31.2716,29918.0
2020-07-29 10:35:00,40.33,40.38,40.26,40.32,56692.0,31.2716,31.3104,31.2173,31.2639,56692.0
2020-07-29 10:40:00,40.32,40.46,40.3,40.46,70242.0,31.2639,31.3724,31.2484,31.3724,70242.0
2020-07-29 10:45:00,40.47,40.52,40.42,40.5,53769.0,31.3802,31.4189,31.3414,31.4034,53769.0
2020-07-29 10:50:00,40.49,40.49,40.43,40.46,16169.0,31.3957,31.3957,31.3492,31.3724,16169.0
2020-07-29 10:55:00,40.47,40.47,40.43,40.46,18577.0,31.3802,31.3802,31.3492,31.3724,18577.0
2020-07-29 11:00:00,40.46,40.49,40.46,40.49,20150.0,31.3724,31.3957,31.3724,31.3957,20150.0
2020-07-29 11:05:00,40.49,40.51,40.44,40.5,41088.0,31.3957,31.4112,31.3569,31.4034,41088.0
2020-07-29 11:10:00,40.5,40.57,40.49,40.54,101916.0,31.4034,31.4577,31.3957,31.4345,101916.0
2020-07-29 11:15:00,40.53,40.6,40.51,40.59,26735.0,31.4267,31.481,31.4112,31.4732,26735.0
2020-07-29 11:20:00,40.59,40.61,40.58,40.59,34626.0,31.4732,31.4887,31.4655,31.4732,34626.0
2020-07-29 11:25:00,40.59,40.76,40.58,40.76,134965.0,31.4732,31.605,31.4655,31.605,134965.0
2020-07-29 11:30:00,40.75,40.81,40.72,40.8,35543.0,31.5973,31.6438,31.574,31.6361,35543.0
2020-07-29 11:35:00,40.8,40.81,40.71,40.72,29695.0,31.6361,31.6438,31.5663,31.574,29695.0
2020-07-29 11:40:00,40.73,40.78,40.71,40.71,29840.0,31.5818,31.6205,31.5663,31.5663,29840.0
2020-07-29 11:45:00,40.72,40.72,40.66,40.66,22129.0,31.574,31.574,31.5275,31.5275,22129.0
2020-07-29 11:50:00,40.66,40.66,40.59,40.6,47646.0,31.5275,31.5275,31.4732,31.481,47646.0
2020-07-29 11:55:00,40.6,40.67,40.59,40.66,21096.0,31.481,31.5353,31.4732,31.5275,21096.0
2020-07-29 12:00:00,40.66,40.7,40.65,40.69,26251.0,31.5275,31.5585,31.5197,31.5508,26251.0
2020-07-29 12:05:00,40.69,40.78,40.68,40.73,57031.0,31.5508,31.6205,31.543,31.5818,57031.0
2020-07-29 12:10:00,40.73,40.78,40.69,40.72,26279.0,31.5818,31.6205,31.5508,31.574,26279.0
2020-07-29 12:15:00,40.73,40.75,40.63,40.65,34679.0,31.5818,31.5973,31.5042,31.5197,34679.0
2020-07-29 12:20:00,40.65,40.67,40.64,40.65,11961.0,31.5197,31.5353,31.512,31.5197,11961.0
2020-07-29 12:25:00,40.65,40.71,40.65,40.71,11547.0,31.5197,31.5663,31.5197,31.5663,11547.0
2020-07-29 12:30:00,40.71,40.71,40.63,40.64,18205.0,31.5663,31.5663,31.5042,31.512,18205.0
2020-07-29 12:35:00,40.63,40.66,40.6,40.62,33231.0,31.5042,31.5275,31.481,31.4965,33231.0
2020-07-29 12:40:00,40.62,40.68,40.61,40.68,12713.0,31.4965,31.543,31.4887,31.543,12713.0
2020-07-29 12:45:00,40.69,40.7,40.66,40.7,13089.0,31.5508,31.5585,31.5275,31.5585,13089.0
2020-07-29 12:50:00,40.7,40.7,40.66,40.66,16077.0,31.5585,31.5585,31.5275,31.5275,16077.0
2020-07-29 12:55:00,40.66,40.69,40.64,40.66,16967.0,31.5275,31.5508,31.512,31.5275,16967.0
2020-07-29 13:00:00,40.66,40.67,40.64,40.67,12475.0,31.5275,31.5353,31.512,31.5353,12475.0
2020-07-29 13:05:00,40.67,40.68,40.64,40.65,20220.0,31.5353,31.543,31.512,31.5197,20220.0
2020-07-29 13:10:00,40.65,40.66,40.62,40.64,13763.0,31.5197,31.5275,31.4965,31.512,13763.0
2020-07-29 13:15:00,40.64,40.68,40.62,40.67,13722.0,31.512,31.543,31.4965,31.5353,13722.0
2020-07-29 13:20:00,40.67,40.74,40.66,40.74,20712.0,31.5353,31.5895,31.5275,31.5895,20712.0
2020-07-29 13:25:00,40.73,40.81,40.73,40.79,28422.0,31.5818,31.6438,31.5818,31.6283,28422.0
2020-07-29 13:30:00,40.8,40.84,40.79,40.83,24776.0,31.6361,31.6671,31.6283,31.6593,24776.0
2020-07-29 13:35:00,40.83,40.84,40.8,40.8,30252.0,31.6593,31.6671,31.6361,31.6361,30252.0
2020-07-29 13:40:00,40.8,40.84,40.79,40.81,19206.0,31.6361,31.6671,31.6283,31.6438,19206.0
2020-07-29 13:45:00,40.81,40.82,40.76,40.79,17524.0,31.6438,31.6516,31.605,31.6283,17524.0
2020-07-29 13:50:00,40.78,40.8,40.75,40.77,17259.0,31.6205,31.6361,31.5973,31.6128,17259.0
2020-07-29 13:55:00,40.77,40.83,40.76,40.82,19482.0,31.6128,31.6593,31.605,31.6516,19482.0
2020-07-29 14:00:00,40.83,40.88,40.78,40.82,74076.0,31.6593,31.6981,31.6205,31.6516,74076.0
2020-07-29 14:05:00,40.83,40.85,40.76,40.77,46162.0,31.6593,31.6748,31.605,31.6128,46162.0
2020-07-29 14:10:00,40.77,40.78,40.61,40.67,27306.0,31.6128,31.6205,31.4887,31.5353,27306.0
2020-07-29 14:15:00,40.67,40.76,40.67,40.76,32684.0,31.5353,31.605,31.5353,31.605,32684.0
2020-07-29 14:20:00,40.76,40.8,40.74,40.79,24417.0,31.605,31.6361,31.5895,31.6283,24417.0
2020-07-29 14:25:00,40.78,40.79,40.73,40.73,20242.0,31.6205,31.6283,31.5818,31.5818,20242.0
2020-07-29 14:30:00,40.73,40.79,40.73,40.77,24763.0,31.5818,31.6283,31.5818,31.6128,24763.0
2020-07-29 14:35:00,40.77,40.8,40.76,40.8,28535.0,31.6128,31.6361,31.605,31.6361,28535.0
2020-07-29 14:40:00,40.8,40.94,40.79,40.91,44940.0,31.6361,31.7446,31.6283,31.7213,44940.0
2020-07-29 14:45:00,40.92,40.95,40.92,40.92,31898.0,31.7291,31.7524,31.7291,31.7291,31898.0
2020-07-29 14:50:00,40.92,41.01,40.91,40.99,70316.0,31.7291,31.7989,31.7213,31.7834,70316.0
2020-07-29 14:55:00,40.99,40.99,40.86,40.87,39331.0,31.7834,31.7834,31.6826,31.6903,39331.0
2020-07-29 15:00:00,40.86,40.9,40.8,40.8,52396.0,31.6826,31.7136,31.6361,31.6361,52396.0
2020-07-29 15:05:00,40.8,40.92,40.8,40.91,32845.0,31.6361,31.7291,31.6361,31.7213,32845.0
2020-07-29 15:10:00,40.91,41.05,40.89,41.05,31953.0,31.7213,31.8299,31.7058,31.8299,31953.0
2020-07-29 15:15:00,41.06,41.08,41.03,41.06,47152.0,31.8377,31.8532,31.8144,31.8377,47152.0
2020-07-29 15:20:00,41.06,41.17,41.06,41.16,47903.0,31.8377,31.9229,31.8377,31.9152,47903.0
2020-07-29 15:25:00,41.16,41.17,41.08,41.17,64276.0,31.9152,31.9229,31.8532,31.9229,64276.0
2020-07-29 15:30:00,41.16,41.23,41.12,41.22,70839.0,31.9152,31.9695,31.8842,31.9617,70839.0
2020-07-29 15:35:00,41.22,41.23,41.17,41.2,61114.0,31.9617,31.9695,31.9229,31.9462,61114.0
2020-07-29 15:40:00,41.2,41.26,41.17,41.21,77029.0,31.9462,31.9927,31.9229,31.954,77029.0
2020-07-29 15:45:00,41.2,41.24,41.16,41.2,104279.0,31.9462,31.9772,31.9152,31.9462,104279.0
2020-07-29 15:50:00,41.2,41.23,41.09,41.13,135277.0,31.9462,31.9695,31.8609,31.8919,135277.0
2020-07-29 15:55:00,41.12,41.17,41.09,41.15,242054.0,31.8842,31.9229,31.8609,31.9074,242054.0
2020-07-30 09:30:00,40.56,40.56,40.05,40.29,177871.0,31.45,31.45,31.0545,31.2406,177871.0
2020-07-30 09:35:00,40.3,40.36,40.12,40.25,89504.0,31.2484,31.2949,31.1088,31.2096,89504.0
2020-07-30 09:40:00,40.24,40.29,40.14,40.18,77126.0,31.2018,31.2406,31.1243,31.1553,77126.0
2020-07-30 09:45:00,40.18,40.33,40.18,40.33,31698.0,31.1553,31.2716,31.1553,31.2716,31698.0
2020-07-30 09:50:00,40.33,40.33,40.09,40.1,63807.0,31.2716,31.2716,31.0855,31.0933,63807.0
2020-07-30 09:55:00,40.1,40.15,39.99,40.12,117956.0,31.0933,31.132,31.008,31.1088,117956.0
2020-07-30 10:00:00,40.12,40.16,40.02,40.16,72209.0,31.1088,31.1398,31.0312,31.1398,72209.0
2020-07-30 10:05:00,40.16,40.2,40.03,40.19,61407.0,31.1398,31.1708,31.039,31.1631,61407.0
2020-07-30 10:10:00,40.18,40.34,40.15,40.28,64845.0,31.1553,31.2794,31.132,31.2328,64845.0
2020-07-30 10:15:00,40.27,40.31,40.19,40.19,38697.0,31.2251,31.2561,31.1631,31.1631,38697.0
2020-07-30 10:20:00,40.18,40.25,40.1,40.22,49096.0,31.1553,31.2096,31.0933,31.1863,49096.0
2020-07-30 10:25:00,40.22,40.22,40.03,40.05,84089.0,31.1863,31.1863,31.039,31.0545,84089.0
2020-07-30 10:30:00,40.06,40.1,40.02,40.05,30580.0,31.0623,31.0933,31.0312,31.0545,30580.0
2020-07-30 10:35:00,40.06,40.12,40.04,40.11,32396.0,31.0623,31.1088,31.0468,31.101,32396.0
2020-07-30 10:40:00,40.11,40.14,40.06,40.08,31812.0,31.101,31.1243,31.0623,31.0778,31812.0
2020-07-30 10:45:00,40.08,40.2,40.06,40.18,73348.0,31.0778,31.1708,31.0623,31.1553,73348.0
2020-07-30 10:50:00,40.17,40.25,40.13,40.22,55606.0,31.1476,31.2096,31.1165,31.1863,55606.0
2020-07-30 10:55:00,40.22,40.32,40.21,40.32,55691.0,31.1863,31.2639,31.1786,31.2639,55691.0
2020-07-30 11:00:00,40.34,40.44,40.3,40.43,59266.0,31.2794,31.3569,31.2484,31.3492,59266.0
2020-07-30 11:05:00,40.44,40.45,40.37,40.42,33020.0,31.3569,31.3647,31.3026,31.3414,33020.0
2020-07-30 11:10:00,40.41,40.52,40.38,40.52,37558.0,31.3337,31.4189,31.3104,31.4189,37558.0
2020-07-30 11:15:00,40.52,40.53,40.47,40.51,50289.0,31.4189,31.4267,31.3802,31.4112,50289.0
2020-07-30 11:20:00,40.52,40.56,40.48,40.51,39594.0,31.4189,31.45,31.3879,31.4112,39594.0
2020-07-30 11:25:00,40.52,40.61,40.49,40.61,58566.0,31.4189,31.4887,31.3957,31.4887,58566.0
2020-07-30 11:30:00,40.61,40.61,40.4,40.43,87310.0,31.4887,31.4887,31.3259,31.3492,87310.0
2020-07-30 11:35:00,40.45,40.53,40.45,40.53,33141.0,31.3647,31.4267,31.3647,31.4267,33141.0
2020-07-30 11:40:00,40.54,40.6,40.49,40.55,36230.0,31.4345,31.481,31.3957,31.4422,36230.0
2020-07-30 11:45:00,40.56,40.56,40.5,40.51,29163.0,31.45,31.45,31.4034,31.4112,29163.0
2020-07-30 11:50:00,40.5,40.53,40.46,40.5,28799.0,31.4034,31.4267,31.3724,31.4034,28799.0
2020-07-30 11:55:00,40.5,40.57,40.48,40.57,33694.0,31.4034,31.4577,31.3879,31.4577,33694.0
2020-07-30 12:00:00,40.57,40.59,40.46,40.46,46937.0,31.4577,31.4732,31.3724,31.3724,46937.0
2020-07-30 12:05:00,40.46,40.51,40.45,40.47,28084.0,31.3724,31.4112,31.3647,31.3802,28084.0
2020-07-30 12:10:00,40.47,40.51,40.42,40.48,28983.0,31.3802,31.4112,31.3414,31.3879,28983.0
2020-07-30 12:15:00,40.48,40.65,40.48,40.63,49011.0,31.3879,31.5197,31.3879,31.5042,49011.0
2020-07-30 12:20:00,40.62,40.66,40.59,40.62,23185.0,31.4965,31.5275,31.4732,31.4965,23185.0
2020-07-30 12:25:00,40.62,40.68,40.61,40.68,18785.0,31.4965,31.543,31.4887,31.543,18785.0
2020-07-30 12:30:00,40.69,40.75,40.68,40.73,44654.0,31.5508,31.5973,31.543,31.5818,44654.0
2020-07-30 12:35:00,40.72,40.75,40.69,40.69,27369.0,31.574,31.5973,31.5508,31.5508,27369.0
2020-07-30 12:40:00,40.7,40.73,40.65,40.66,23987.0,31.5585,31.5818,31.5197,31.5275,23987.0
2020-07-30 12:45:00,40.66,40.7,40.63,40.66,35858.0,31.5275,31.5585,31.5042,31.5275,35858.0
2020-07-30 12:50:00,40.66,40.72,40.66,40.71,19983.0,31.5275,31.574,31.5275,31.5663,19983.0
2020-07-30 12:55:00,40.7,40.75,40.69,40.7,22605.0,31.5585,31.5973,31.5508,31.5585,22605.0
2020-07-30 13:00:00,40.69,40.77,40.69,40.77,31719.0,31.5508,31.6128,31.5508,31.6128,31719.0
2020-07-30 13:05:00,40.78,40.79,40.76,40.79,26091.0,31.6205,31.6283,31.605,31.6283,26091.0
2020-07-30 13:10:00,40.78,40.85,40.76,40.84,22142.0,31.6205,31.6748,31.605,31.6671,22142.0
2020-07-30 13:15:00,40.84,40.85,40.78,40.81,30876.0,31.6671,31.6748,31.6205,31.6438,30876.0
2020-07-30 13:20:00,40.8,40.81,40.73,40.74,30658.0,31.6361,31.6438,31.5818,31.5895,30658.0
2020-07-30 13:25:00,40.73,40.74,40.67,40.7,29185.0,31.5818,31.5895,31.5353,31.5585,29185.0
2020-07-30 13:30:00,40.7,40.71,40.66,40.71,33864.0,31.5585,31.5663,31.5275,31.5663,33864.0
2020-07-30 13:35:00,40.71,40.74,40.68,40.69,49660.0,31.5663,31.5895,31.543,31.5508,49660.0
2020-07-30 13:40:00,40.69,40.74,40.69,40.72,28242.0,31.5508,31.5895,31.5508,31.574,28242.0
2020-07-30 13:45:00,40.72,40.76,40.71,40.73,29616.0,31.574,31.605,31.5663,31.5818,29616.0
2020-07-30 13:50:00,40.73,40.74,40.69,40.71,29702.0,31.5818,31.5895,31.5508,31.5663,29702.0
2020-07-30 13:55:00,40.71,40.71,40.66,40.67,29614.0,31.5663,31.5663,31.5275,31.5353,29614.0
2020-07-30 14:00:00,40.68,40.71,40.65,40.7,26369.0,31.543,31.5663,31.5197,31.5585,26369.0
2020-07-30 14:05:00,40.7,40.77,40.68,40.76,39830.0,31.5585,31.6128,31.543,31.605,39830.0
2020-07-30 14:10:00,40.76,40.76,40.7,40.71,29846.0,31.605,31.605,31.5585,31.5663,29846.0
2020-07-30 14:15:00,40.71,40.75,40.7,40.73,36119.0,31.5663,31.5973,31.5585,31.5818,36119.0
2020-07-30 14:20:00,40.73,40.8,40.71,40.79,40839.0,31.5818,31.6361,31.5663,31.6283,40839.0
2020-07-30 14:25:00,40.8,40.8,40.71,40.72,40634.0,31.6361,31.6361,31.5663,31.574,40634.0
2020-07-30 14:30:00,40.73,40.77,40.71,40.76,36994.0,31.5818,31.6128,31.5663,31.605,36994.0
2020-07-30 14:35:00,40.76,40.77,40.73,40.77,32310.0,31.605,31.6128,31.5818,31.6128,32310.0
2020-07-30 14:40:00,40.77,40.81,40.76,40.78,34272.0,31.6128,31.6438,31.605,31.6205,34272.0
2020-07-30 14:45:00,40.79,40.84,40.78,40.83,38653.0,31.6283,31.6671,31.6205,31.6593,38653.0
2020-07-30 14:50:00,40.83,40.84,40.8,40.8,33953.0,31.6593,31.6671,31.6361,31.6361,33953.0
2020-07-30 14:55:00,40.8,40.81,40.71,40.75,60095.0,31.6361,31.6438,31.5663,31.5973,60095.0
2020-07-30 15:00:00,40.75,40.82,40.75,40.8,40375.0,31.5973,31.6516,31.5973,31.6361,40375.0
2020-07-30 15:05:00,40.8,40.8,40.73,40.75,33863.0,31.6361,31.6361,31.5818,31.5973,33863.0
2020-07-30 15:10:00,40.76,40.77,40.72,40.75,34326.0,31.605,31.6128,31.574,31.5973,34326.0
2020-07-30 15:15:00,40.75,40.8,40.72,40.78,42578.0,31.5973,31.6361,31.574,31.6205,42578.0
2020-07-30 15:20:00,40.78,40.8,40.75,40.77,32563.0,31.6205,31.6361,31.5973,31.6128,32563.0
2020-07-30 15:25:00,40.77,40.77,40.72,40.77,22201.0,31.6128,31.6128,31.574,31.6128,22201.0
2020-07-30 15:30:00,40.77,40.81,40.74,40.78,33144.0,31.6128,31.6438,31.5895,31.6205,33144.0
2020-07-30 15:35:00,40.78,40.81,40.71,40.72,28637.0,31.6205,31.6438,31.5663,31.574,28637.0
2020-07-30 15:40:00,40.72,40.73,40.67,40.68,34785.0,31.574,31.5818,31.5353,31.543,34785.0
2020-07-30 15:45:00,40.68,40.69,40.63,40.66,41626.0,31.543,31.5508,31.5042,31.5275,41626.0
2020-07-30 15:50:00,40.67,40.7,40.61,40.63,87877.0,31.5353,31.5585,31.4887,31.5042,87877.0
2020-07-30 15:55:00,40.64,40.66,40.59,40.63,176853.0,31.512,31.5275,31.4732,31.5042,176853.0
2020-07-31 09:30:00,40.27,40.87,40.21,40.7,136569.0,31.2251,31.6903,31.1786,31.5585,136569.0
2020-07-31 09:35:00,40.72,40.89,40.66,40.76,70709.0,31.574,31.7058,31.5275,31.605,70709.0
2020-07-31 09:40:00,40.76,40.76,40.51,40.51,58722.0,31.605,31.605,31.4112,31.4112,58722.0
2020-07-31 09:45:00,40.5,40.52,40.31,40.44,72630.0,31.4034,31.4189,31.2561,31.3569,72630.0
2020-07-31 09:50:00,40.43,40.59,40.4,40.54,101468.0,31.3492,31.4732,31.3259,31.4345,101468.0
2020-07-31 09:55:00,40.53,40.53,40.44,40.48,44929.0,31.4267,31.4267,31.3569,31.3879,44929.0
2020-07-31 10:00:00,40.48,40.57,40.38,40.41,59088.0,31.3879,31.4577,31.3104,31.3337,59088.0
2020-07-31 10:05:00,40.4,40.41,40.26,40.3,60204.0,31.3259,31.3337,31.2173,31.2484,60204.0
2020-07-31 10:10:00,40.3,40.31,40.18,40.26,68758.0,31.2484,31.2561,31.1553,31.2173,68758.0
2020-07-31 10:15:00,40.25,40.28,40.17,40.18,40698.0,31.2096,31.2328,31.1476,31.1553,40698.0
2020-07-31 10:20:00,40.19,40.28,40.14,40.21,53050.0,31.1631,31.2328,31.1243,31.1786,53050.0
2020-07-31 10:25:00,40.21,40.21,40.08,40.12,163759.0,31.1786,31.1786,31.0778,31.1088,163759.0
2020-07-31 10:30:00,40.12,40.24,40.11,40.19,45858.0,31.1088,31.2018,31.101,31.1631,45858.0
2020-07-31 10:35:00,40.19,40.27,40.17,40.26,32156.0,31.1631,31.2251,31.1476,31.2173,32156.0
2020-07-31 10:40:00,40.26,40.26,40.18,40.24,49406.0,31.2173,31.2173,31.1553,31.2018,49406.0
2020-07-31 10:45:00,40.23,40.28,40.18,40.27,64184.0,31.1941,31.2328,31.1553,31.2251,64184.0
2020-07-31 10:50:00,40.27,40.33,40.25,40.32,48301.0,31.2251,31.2716,31.2096,31.2639,48301.0
2020-07-31 10:55:00,40.31,40.37,40.26,40.37,35830.0,31.2561,31.3026,31.2173,31.3026,35830.0
2020-07-31 11:00:00,40.36,40.39,40.31,40.37,29221.0,31.2949,31.3181,31.2561,31.3026,29221.0
2020-07-31 11:05:00,40.36,40.39,40.35,40.38,22705.0,31.2949,31.3181,31.2871,31.3104,22705.0
2020-07-31 11:10:00,40.38,40.48,40.37,40.44,150145.0,31.3104,31.3879,31.3026,31.3569,150145.0
2020-07-31 11:15:00,40.43,40.49,40.32,40.49,51186.0,31.3492,31.3957,31.2639,31.3957,51186.0
2020-07-31 11:20:00,40.5,40.56,40.48,40.52,74230.0,31.4034,31.45,31.3879,31.4189,74230.0
2020-07-31 11:25:00,40.51,40.62,40.5,40.61,45162.0,31.4112,31.4965,31.4034,31.4887,45162.0
2020-07-31 11:30:00,40.62,40.64,40.46,40.5,49607.0,31.4965,31.512,31.3724,31.4034,49607.0
2020-07-31 11:35:00,40.49,40.49,40.43,40.46,22274.0,31.3957,31.3957,31.3492,31.3724,22274.0
2020-07-31 11:40:00,40.45,40.48,40.42,40.45,24201.0,31.3647,31.3879,31.3414,31.3647,24201.0
2020-07-31 11:45:00,40.44,40.51,40.43,40.51,28862.0,31.3569,31.4112,31.3492,31.4112,28862.0
2020-07-31 11:50:00,40.51,40.51,40.39,40.41,38601.0,31.4112,31.4112,31.3181,31.3337,38601.0
2020-07-31 11:55:00,40.41,40.47,40.34,40.35,27230.0,31.3337,31.3802,31.2794,31.2871,27230.0
2020-07-31 12:00:00,40.34,40.34,40.16,40.2,42862.0,31.2794,31.2794,31.1398,31.1708,42862.0
2020-07-31 12:05:00,40.19,40.25,40.16,40.2,71477.0,31.1631,31.2096,31.1398,31.1708,71477.0
2020-07-31 12:10:00,40.2,40.29,40.19,40.25,37201.0,31.1708,31.2406,31.1631,31.2096,37201.0
2020-07-31 12:15:00,40.25,40.27,40.16,40.2,44527.0,31.2096,31.2251,31.1398,31.1708,44527.0
2020-07-31 12:20:00,40.19,40.26,40.19,40.25,19167.0,31.1631,31.2173,31.1631,31.2096,19167.0
2020-07-31 12:25:00,40.24,40.26,40.19,40.23,23285.0,31.2018,31.2173,31.1631,31.1941,23285.0
2020-07-31 12:30:00,40.23,40.25,40.19,40.2,36641.0,31.1941,31.2096,31.1631,31.1708,36641.0
2020-07-31 12:35:00,40.19,40.2,40.11,40.13,57611.0,31.1631,31.1708,31.101,31.1165,57611.0
2020-07-31 12:40:00,40.14,40.17,40.12,40.12,20777.0,31.1243,31.1476,31.1088,31.1088,20777.0
2020-07-31 12:45:00,40.13,40.16,40.11,40.15,37614.0,31.1165,31.1398,31.101,31.132,37614.0
2020-07-31 12:50:00,40.15,40.19,40.12,40.14,37783.0,31.132,31.1631,31.1088,31.1243,37783.0
2020-07-31 12:55:00,40.14,40.17,40.12,40.15,40539.0,31.1243,31.1476,31.1088,31.132,40539.0
2020-07-31 13:00:00,40.14,40.21,40.08,40.21,66148.0,31.1243,31.1786,31.0778,31.1786,66148.0
2020-07-31 13:05:00,40.21,40.24,40.19,40.22,50423.0,31.1786,31.2018,31.1631,31.1863,50423.0
2020-07-31 13:10:00,40.22,40.26,40.21,40.23,41249.0,31.1863,31.2173,31.1786,31.1941,41249.0
2020-07-31 13:15:00,40.23,40.25,40.2,40.25,40915.0,31.1941,31.2096,31.1708,31.2096,40915.0
2020-07-31 13:20:00,40.25,40.27,40.17,40.23,49750.0,31.2096,31.2251,31.1476,31.1941,49750.0
2020-07-31 13:25:00,40.23,40.29,40.22,40.28,34190.0,31.1941,31.2406,31.1863,31.2328,34190.0
2020-07-31 13:30:00,40.28,40.32,40.25,40.26,36188.0,31.2328,31.2639,31.2096,31.2173,36188.0
2020-07-31 13:35:00,40.26,40.3,40.25,40.29,37728.0,31.2173,31.2484,31.2096,31.2406,37728.0
2020-07-31 13:40:00,40.29,40.32,40.27,40.3,25014.0,31.2406,31.2639,31.2251,31.2484,25014.0
2020-07-31 13:45:00,40.29,40.38,40.27,40.38,38988.0,31.2406,31.3104,31.2251,31.3104,38988.0
2020-07-31 13:50:00,40.37,40.44,40.36,40.43,43544.0,31.3026,31.3569,31.2949,31.3492,43544.0
2020-07-31 13:55:00,40.43,40.48,40.39,40.44,86579.0,31.3492,31.3879,31.3181,31.3569,86579.0
2020-07-31 14:00:00,40.44,40.52,40.43,40.45,50226.0,31.3569,31.4189,31.3492,31.3647,50226.0
2020-07-31 14:05:00,40.44,40.45,40.33,40.34,43321.0,31.3569,31.3647,31.2716,31.2794,43321.0
2020-07-31 14:10:00,40.33,40.37,40.32,40.37,26557.0,31.2716,31.3026,31.2639,31.3026,26557.0
2020-07-31 14:15:00,40.37,40.38,40.34,40.38,40537.0,31.3026,31.3104,31.2794,31.3104,40537.0
2020-07-31 14:20:00,40.38,40.38,40.32,40.33,50641.0,31.3104,31.3104,31.2639,31.2716,50641.0
2020-07-31 14:25:00,40.33,40.41,40.33,40.4,30291.0,31.2716,31.3337,31.2716,31.3259,30291.0
2020-07-31 14:30:00,40.4,40.42,40.39,40.41,41900.0,31.3259,31.3414,31.3181,31.3337,41900.0
2020-07-31 14:35:00,40.41,40.43,40.36,40.41,41983.0,31.3337,31.3492,31.2949,31.3337,41983.0
2020-07-31 14:40:00,40.41,40.52,40.4,40.51,41205.0,31.3337,31.4189,31.3259,31.4112,41205.0
2020-07-31 14:45:00,40.5,40.51,40.43,40.44,48800.0,31.4034,31.4112,31.3492,31.3569,48800.0
2020-07-31 14:50:00,40.43,40.5,40.42,40.47,37313.0,31.3492,31.4034,31.3414,31.3802,37313.0
2020-07-31 14:55:00,40.47,40.53,40.46,40.51,42906.0,31.3802,31.4267,31.3724,31.4112,42906.0
2020-07-31 15:00:00,40.52,40.62,40.51,40.6,79142.0,31.4189,31.4965,31.4112,31.481,79142.0
2020-07-31 15:05:00,40.6,40.64,40.54,40.58,51676.0,31.481,31.512,31.4345,31.4655,51676.0
2020-07-31 15:10:00,40.58,40.59,40.53,40.57,29468.0,31.4655,31.4732,31.4267,31.4577,29468.0
2020-07-31 15:15:00,40.57,40.6,40.52,40.57,49689.0,31.4577,31.481,31.4189,31.4577,49689.0
2020-07-31 15:20:00,40.59,40.64,40.59,40.64,44793.0,31.4732,31.512,31.4732,31.512,44793.0
2020-07-31 15:25:00,40.65,40.68,40.61,40.68,48368.0,31.5197,31.543,31.4887,31.543,48368.0
2020-07-31 15:30:00,40.68,40.69,40.64,40.68,56926.0,31.543,31.5508,31.512,31.543,56926.0
2020-07-31 15:35:00,40.68,40.75,40.68,40.72,66930.0,31.543,31.5973,31.543,31.574,66930.0
2020-07-31 15:40:00,40.73,40.81,40.71,40.78,73929.0,31.5818,31.6438,31.5663,31.6205,73929.0
2020-07-31 15:45:00,40.79,40.88,40.78,40.82,151539.0,31.6283,31.6981,31.6205,31.6516,151539.0
2020-07-31 15:50:00,40.83,40.84,40.65,40.65,268464.0,31.6593,31.6671,31.5197,31.5197,268464.0
2020-07-31 15:55:00,40.65,40.75,40.62,40.71,441379.0,31.5197,31.5973,31.4965,31.5663,441379.0
2020-08-03 09:30:00,40.57,40.68,40.13,40.28,199919.0,31.4577,31.543,31.1165,31.2328,199919.0
2020-08-03 09:35:00,40.27,40.34,40.16,40.24,61067.0,31.2251,31.2794,31.1398,31.2018,61067.0
2020-08-03 09:40:00,40.2,40.21,39.97,40.04,273335.0,31.1708,31.1786,30.9925,31.0468,273335.0
2020-08-03 09:45:00,40.03,40.1,39.98,40.05,180024.0,31.039,31.0933,31.0002,31.0545,180024.0
2020-08-03 09:50:00,40.05,40.07,39.95,40.03,96972.0,31.0545,31.07,30.977,31.039,96972.0
2020-08-03 09:55:00,40.01,40.06,39.96,40.02,64661.0,31.0235,31.0623,30.9847,31.0312,64661.0
2020-08-03 10:00:00,40.03,40.27,39.99,40.25,56578.0,31.039,31.2251,31.008,31.2096,56578.0
2020-08-03 10:05:00,40.26,40.44,40.26,40.41,167670.0,31.2173,31.3569,31.2173,31.3337,167670.0
2020-08-03 10:10:00,40.41,40.52,40.38,40.48,167360.0,31.3337,31.4189,31.3104,31.3879,167360.0
2020-08-03 10:15:00,40.47,40.58,40.45,40.5,42767.0,31.3802,31.4655,31.3647,31.4034,42767.0
2020-08-03 10:20:00,40.51,40.51,40.35,40.36,64593.0,31.4112,31.4112,31.2871,31.2949,64593.0
2020-08-03 10:25:00,40.36,40.39,40.24,40.25,47387.0,31.2949,31.3181,31.2018,31.2096,47387.0
2020-08-03 10:30:00,40.24,40.33,40.18,40.24,51793.0,31.2018,31.2716,31.1553,31.2018,51793.0
2020-08-03 10:35:00,40.23,40.31,40.2,40.27,31623.0,31.1941,31.2561,31.1708,31.2251,31623.0
2020-08-03 10:40:00,40.27,40.33,40.24,40.3,37076.0,31.2251,31.2716,31.2018,31.2484,37076.0
2020-08-03 10:45:00,40.29,40.31,40.25,40.26,25423.0,31.2406,31.2561,31.2096,31.2173,25423.0
2020-08-03 10:50:00,40.27,40.32,40.24,40.3,22568.0,31.2251,31.2639,31.2018,31.2484,22568.0
2020-08-03 10:55:00,40.29,40.31,40.24,40.29,24665.0,31.2406,31.2561,31.2018,31.2406,24665.0
2020-08-03 11:00:00,40.3,40.43,40.28,40.43,29237.0,31.2484,31.3492,31.2328,31.3492,29237.0
2020-08-03 11:05:00,40.43,40.45,40.35,40.38,22524.0,31.3492,31.3647,31.2871,31.3104,22524.0
2020-08-03 11:10:00,40.38,40.45,40.37,40.41,17360.0,31.3104,31.3647,31.3026,31.3337,17360.0
2020-08-03 11:15:00,40.41,40.51,40.41,40.49,32441.0,31.3337,31.4112,31.3337,31.3957,32441.0
2020-08-03 11:20:00,40.48,40.53,40.47,40.5,18560.0,31.3879,31.4267,31.3802,31.4034,18560.0
2020-08-03 11:25:00,40.5,40.5,40.43,40.45,33051.0,31.4034,31.4034,31.3492,31.3647,33051.0
2020-08-03 11:30:00,40.45,40.48,40.43,40.47,23261.0,31.3647,31.3879,31.3492,31.3802,23261.0
2020-08-03 11:35:00,40.46,40.56,40.45,40.56,23289.0,31.3724,31.45,31.3647,31.45,23289.0
2020-08-03 11:40:00,40.55,40.65,40.55,40.62,39670.0,31.4422,31.5197,31.4422,31.4965,39670.0
2020-08-03 11:45:00,40.64,40.66,40.59,40.66,27633.0,31.512,31.5275,31.4732,31.5275,27633.0
2020-08-03 11:50:00,40.66,40.67,40.62,40.64,30192.0,31.5275,31.5353,31.4965,31.512,30192.0
2020-08-03 11:55:00,40.65,40.66,40.57,40.58,19071.0,31.5197,31.5275,31.4577,31.4655,19071.0
2020-08-03 12:00:00,40.57,40.59,40.55,40.57,14782.0,31.4577,31.4732,31.4422,31.4577,14782.0
2020-08-03 12:05:00,40.57,40.65,40.57,40.64,22025.0,31.4577,31.5197,31.4577,31.512,22025.0
2020-08-03 12:10:00,40.64,40.72,40.63,40.69,25644.0,31.512,31.574,31.5042,31.5508,25644.0
2020-08-03 12:15:00,40.7,40.74,40.68,40.74,21375.0,31.5585,31.5895,31.543,31.5895,21375.0
2020-08-03 12:20:00,40.74,40.74,40.7,40.71,12874.0,31.5895,31.5895,31.5585,31.5663,12874.0
2020-08-03 12:25:00,40.71,40.72,40.57,40.59,30401.0,31.5663,31.574,31.4577,31.4732,30401.0
2020-08-03 12:30:00,40.57,40.64,40.56,40.6,42128.0,31.4577,31.512,31.45,31.481,42128.0
2020-08-03 12:35:00,40.6,40.63,40.58,40.61,9773.0,31.481,31.5042,31.4655,31.4887,9773.0
2020-08-03 12:40:00,40.63,40.63,40.58,40.61,32739.0,31.5042,31.5042,31.4655,31.4887,32739.0
2020-08-03 12:45:00,40.63,40.69,40.62,40.68,17794.0,31.5042,31.5508,31.4965,31.543,17794.0
2020-08-03 12:50:00,40.67,40.7,40.64,40.7,21245.0,31.5353,31.5585,31.512,31.5585,21245.0
2020-08-03 12:55:00,40.69,40.69,40.62,40.64,21813.0,31.5508,31.5508,31.4965,31.512,21813.0
2020-08-03 13:00:00,40.66,40.69,40.64,40.69,19111.0,31.5275,31.5508,31.512,31.5508,19111.0
2020-08-03 13:05:00,40.7,40.78,40.69,40.77,33911.0,31.5585,31.6205,31.5508,31.6128,33911.0
2020-08-03 13:10:00,40.76,40.79,40.74,40.78,21413.0,31.605,31.6283,31.5895,31.6205,21413.0
2020-08-03 13:15:00,40.78,40.81,40.77,40.79,15179.0,31.6205,31.6438,31.6128,31.6283,15179.0
2020-08-03 13:20:00,40.79,40.84,40.77,40.84,54544.0,31.6283,31.6671,31.6128,31.6671,54544.0
2020-08-03 13:25:00,40.84,40.84,40.77,40.78,15992.0,31.6671,31.6671,31.6128,31.6205,15992.0
2020-08-03 13:30:00,40.78,40.79,40.75,40.77,14847.0,31.6205,31.6283,31.5973,31.6128,14847.0
2020-08-03 13:35:00,40.77,40.8,40.72,40.8,53343.0,31.6128,31.6361,31.574,31.6361,53343.0
2020-08-03 13:40:00,40.8,40.8,40.73,40.75,20313.0,31.6361,31.6361,31.5818,31.5973,20313.0
2020-08-03 13:45:00,40.76,40.76,40.72,40.74,8959.0,31.605,31.605,31.574,31.5895,8959.0
2020-08-03 13:50:00,40.74,40.77,40.72,40.77,13055.0,31.5895,31.6128,31.574,31.6128,13055.0
2020-08-03 13:55:00,40.76,40.79,40.76,40.77,13143.0,31.605,31.6283,31.605,31.6128,13143.0
2020-08-03 14:00:00,40.76,40.79,40.76,40.77,24069.0,31.605,31.6283,31.605,31.6128,24069.0
2020-08-03 14:05:00,40.76,40.78,40.73,40.76,29066.0,31.605,31.6205,31.5818,31.605,29066.0
2020-08-03 14:10:00,40.77,40.81,40.76,40.8,17399.0,31.6128,31.6438,31.605,31.6361,17399.0
2020-08-03 14:15:00,40.82,40.88,40.81,40.87,33041.0,31.6516,31.6981,31.6438,31.6903,33041.0
2020-08-03 14:20:00,40.88,40.92,40.87,40.9,36719.0,31.6981,31.7291,31.6903,31.7136,36719.0
2020-08-03 14:25:00,40.9,40.9,40.86,40.89,12855.0,31.7136,31.7136,31.6826,31.7058,12855.0
2020-08-03 14:30:00,40.89,40.91,40.88,40.89,17292.0,31.7058,31.7213,31.6981,31.7058,17292.0
2020-08-03 14:35:00,40.89,40.92,40.89,40.91,10434.0,31.7058,31.7291,31.7058,31.7213,10434.0
2020-08-03 14:40:00,40.91,40.91,40.86,40.87,27971.0,31.7213,31.7213,31.6826,31.6903,27971.0
2020-08-03 14:45:00,40.87,40.87,40.83,40.84,17776.0,31.6903,31.6903,31.6593,31.6671,17776.0
2020-08-03 14:50:00,40.84,40.85,40.81,40.83,16441.0,31.6671,31.6748,31.6438,31.6593,16441.0
2020-08-03 14:55:00,40.83,40.87,40.82,40.87,15927.0,31.6593,31.6903,31.6516,31.6903,15927.0
2020-08-03 15:00:00,40.87,40.87,40.84,40.85,16847.0,31.6903,31.6903,31.6671,31.6748,16847.0
2020-08-03 15:05:00,40.84,40.87,40.82,40.87,20368.0,31.6671,31.6903,31.6516,31.6903,20368.0
2020-08-03 15:10:00,40.87,40.92,40.85,40.91,38778.0,31.6903,31.7291,31.6748,31.7213,38778.0
2020-08-03 15:15:00,40.9,40.91,40.85,40.88,31364.0,31.7136,31.7213,31.6748,31.6981,31364.0
2020-08-03 15:20:00,40.88,40.91,40.88,40.9,22135.0,31.6981,31.7213,31.6981,31.7136,22135.0
2020-08-03 15:25:00,40.9,40.92,40.89,40.91,37182.0,31.7136,31.7291,31.7058,31.7213,37182.0
2020-08-03 15:30:00,40.91,40.94,40.84,40.87,66181.0,31.7213,31.7446,31.6671,31.6903,66181.0
2020-08-03 15:35:00,40.87,40.92,40.86,40.92,35407.0,31.6903,31.7291,31.6826,31.7291,35407.0
2020-08-03 15:40:00,40.91,40.94,40.9,40.93,58630.0,31.7213,31.7446,31.7136,31.7369,58630.0
2020-08-03 15:45:00,40.94,41.0,40.93,41.0,111120.0,31.7446,31.7911,31.7369,31.7911,111120.0
2020-08-03 15:50:00,41.0,41.12,40.96,41.12,210266.0,31.7911,31.8842,31.7601,31.8842,210266.0
2020-08-03 15:55:00,41.12,41.18,41.06,41.07,318481.0,31.8842,31.9307,31.8377,31.8454,318481.0
2020-08-04 09:30:00,40.84,41.03,40.65,40.97,124456.0,31.6671,31.8144,31.5197,31.7679,124456.0
2020-08-04 09:35:00,40.94,40.95,40.73,40.79,50376.0,31.7446,31.7524,31.5818,31.6283,50376.0
2020-08-04 09:40:00,40.77,41.07,40.74,40.85,55379.0,31.6128,31.8454,31.5895,31.6748,55379.0
2020-08-04 09:45:00,40.88,40.94,40.63,40.63,70177.0,31.6981,31.7446,31.5042,31.5042,70177.0
2020-08-04 09:50:00,40.64,40.77,40.58,40.73,54729.0,31.512,31.6128,31.4655,31.5818,54729.0
2020-08-04 09:55:00,40.73,40.78,40.53,40.55,90403.0,31.5818,31.6205,31.4267,31.4422,90403.0
2020-08-04 10:00:00,40.55,40.66,40.49,40.64,46358.0,31.4422,31.5275,31.3957,31.512,46358.0
2020-08-04 10:05:00,40.64,40.75,40.58,40.75,29895.0,31.512,31.5973,31.4655,31.5973,29895.0
2020-08-04 10:10:00,40.75,40.88,40.74,40.84,39269.0,31.5973,31.6981,31.5895,31.6671,39269.0
2020-08-04 10:15:00,40.84,40.88,40.75,40.79,39373.0,31.6671,31.6981,31.5973,31.6283,39373.0
2020-08-04 10:20:00,40.78,40.78,40.66,40.69,28405.0,31.6205,31.6205,31.5275,31.5508,28405.0
2020-08-04 10:25:00,40.69,40.75,40.65,40.75,31062.0,31.5508,31.5973,31.5197,31.5973,31062.0
2020-08-04 10:30:00,40.75,40.75,40.63,40.66,38077.0,31.5973,31.5973,31.5042,31.5275,38077.0
2020-08-04 10:35:00,40.67,40.75,40.67,40.71,23928.0,31.5353,31.5973,31.5353,31.5663,23928.0
2020-08-04 10:40:00,40.73,40.76,40.7,40.72,20404.0,31.5818,31.605,31.5585,31.574,20404.0
2020-08-04 10:45:00,40.72,40.73,40.59,40.62,99816.0,31.574,31.5818,31.4732,31.4965,99816.0
2020-08-04 10:50:00,40.62,40.64,40.55,40.55,98410.0,31.4965,31.512,31.4422,31.4422,98410.0
2020-08-04 10:55:00,40.55,40.66,40.53,40.61,73170.0,31.4422,31.5275,31.4267,31.4887,73170.0
2020-08-04 11:00:00,40.61,40.65,40.57,40.57,38170.0,31.4887,31.5197,31.4577,31.4577,38170.0
2020-08-04 11:05:00,40.57,40.66,40.56,40.64,48853.0,31.4577,31.5275,31.45,31.512,48853.0
2020-08-04 11:10:00,40.65,40.83,40.64,40.75,42767.0,31.5197,31.6593,31.512,31.5973,42767.0
2020-08-04 11:15:00,40.75,40.89,40.74,40.89,47782.0,31.5973,31.7058,31.5895,31.7058,47782.0
2020-08-04 11:20:00,40.88,40.93,40.83,40.93,50148.0,31.6981,31.7369,31.6593,31.7369,50148.0
2020-08-04 11:25:00,40.93,40.95,40.86,40.87,44257.0,31.7369,31.7524,31.6826,31.6903,44257.0
2020-08-04 11:30:00,40.86,40.87,40.72,40.74,65221.0,31.6826,31.6903,31.574,31.5895,65221.0
2020-08-04 11:35:00,40.73,40.8,40.72,40.73,51348.0,31.5818,31.6361,31.574,31.5818,51348.0
2020-08-04 11:40:00,40.73,40.76,40.72,40.74,29820.0,31.5818,31.605,31.574,31.5895,29820.0
2020-08-04 11:45:00,40.73,40.74,40.66,40.67,54470.0,31.5818,31.5895,31.5275,31.5353,54470.0
2020-08-04 11:50:00,40.66,40.73,40.66,40.68,26938.0,31.5275,31.5818,31.5275,31.543,26938.0
2020-08-04 11:55:00,40.69,40.69,40.56,40.58,45768.0,31.5508,31.5508,31.45,31.4655,45768.0
2020-08-04 12:00:00,40.58,40.63,40.55,40.59,64567.0,31.4655,31.5042,31.4422,31.4732,64567.0
2020-08-04 12:05:00,40.59,40.68,40.55,40.64,149958.0,31.4732,31.543,31.4422,31.512,149958.0
2020-08-04 12:10:00,40.65,40.65,40.61,40.65,40253.0,31.5197,31.5197,31.4887,31.5197,40253.0
2020-08-04 12:15:00,40.65,40.66,40.53,40.54,127692.0,31.5197,31.5275,31.4267,31.4345,127692.0
2020-08-04 12:20:00,40.55,40.64,40.55,40.64,41246.0,31.4422,31.512,31.4422,31.512,41246.0
2020-08-04 12:25:00,40.64,40.67,40.61,40.66,25307.0,31.512,31.5353,31.4887,31.5275,25307.0
2020-08-04 12:30:00,40.66,40.69,40.61,40.68,131716.0,31.5275,31.5508,31.4887,31.543,131716.0
2020-08-04 12:35:00,40.68,40.69,40.48,40.5,137589.0,31.543,31.5508,31.3879,31.4034,137589.0
2020-08-04 12:40:00,40.49,40.59,40.48,40.59,150253.0,31.3957,31.4732,31.3879,31.4732,150253.0
2020-08-04 12:45:00,40.59,40.71,40.58,40.66,61453.0,31.4732,31.5663,31.4655,31.5275,61453.0
2020-08-04 12:50:00,40.66,40.67,40.61,40.62,36013.0,31.5275,31.5353,31.4887,31.4965,36013.0
2020-08-04 12:55:00,40.62,40.66,40.6,40.64,25591.0,31.4965,31.5275,31.481,31.512,25591.0
2020-08-04 13:00:00,40.64,40.67,40.58,40.66,35890.0,31.512,31.5353,31.4655,31.5275,35890.0
2020-08-04 13:05:00,40.66,40.69,40.64,40.69,109914.0,31.5275,31.5508,31.512,31.5508,109914.0
2020-08-04 13:10:00,40.69,40.85,40.69,40.85,65417.0,31.5508,31.6748,31.5508,31.6748,65417.0
2020-08-04 13:15:00,40.84,40.86,40.81,40.86,37234.0,31.6671,31.6826,31.6438,31.6826,37234.0
2020-08-04 13:20:00,40.85,40.89,40.82,40.82,18432.0,31.6748,31.7058,31.6516,31.6516,18432.0
2020-08-04 13:25:00,40.82,40.85,40.81,40.84,58066.0,31.6516,31.6748,31.6438,31.6671,58066.0
2020-08-04 13:30:00,40.84,40.86,40.83,40.85,28980.0,31.6671,31.6826,31.6593,31.6748,28980.0
2020-08-04 13:35:00,40.84,40.86,40.84,40.86,27099.0,31.6671,31.6826,31.6671,31.6826,27099.0
2020-08-04 13:40:00,40.86,40.89,40.81,40.86,85244.0,31.6826,31.7058,31.6438,31.6826,85244.0
2020-08-04 13:45:00,40.86,40.87,40.82,40.83,35954.0,31.6826,31.6903,31.6516,31.6593,35954.0
2020-08-04 13:50:00,40.83,40.88,40.81,40.85,33820.0,31.6593,31.6981,31.6438,31.6748,33820.0
2020-08-04 13:55:00,40.84,40.97,40.83,40.96,53402.0,31.6671,31.7679,31.6593,31.7601,53402.0
2020-08-04 14:00:00,40.97,41.02,40.96,41.02,123564.0,31.7679,31.8066,31.7601,31.8066,123564.0
2020-08-04 14:05:00,41.03,41.06,41.0,41.06,35493.0,31.8144,31.8377,31.7911,31.8377,35493.0
2020-08-04 14:10:00,41.05,41.06,41.0,41.04,32781.0,31.8299,31.8377,31.7911,31.8221,32781.0
2020-08-04 14:15:00,41.04,41.05,40.97,41.01,52289.0,31.8221,31.8299,31.7679,31.7989,52289.0
2020-08-04 14:20:00,41.02,41.02,40.98,41.01,39516.0,31.8066,31.8066,31.7756,31.7989,39516.0
2020-08-04 14:25:00,41.01,41.01,40.93,40.96,27597.0,31.7989,31.7989,31.7369,31.7601,27597.0
2020-08-04 14:30:00,40.96,40.96,40.83,40.86,117385.0,31.7601,31.7601,31.6593,31.6826,117385.0
2020-08-04 14:35:00,40.85,40.85,40.79,40.8,26180.0,31.6748,31.6748,31.6283,31.6361,26180.0
2020-08-04 14:40:00,40.79,40.81,40.74,40.78,33571.0,31.6283,31.6438,31.5895,31.6205,33571.0
2020-08-04 14:45:00,40.78,40.88,40.77,40.83,43490.0,31.6205,31.6981,31.6128,31.6593,43490.0
2020-08-04 14:50:00,40.84,40.87,40.78,40.84,33306.0,31.6671,31.6903,31.6205,31.6671,33306.0
2020-08-04 14:55:00,40.83,40.86,40.78,40.8,38797.0,31.6593,31.6826,31.6205,31.6361,38797.0
2020-08-04 15:00:00,40.8,40.85,40.77,40.83,42121.0,31.6361,31.6748,31.6128,31.6593,42121.0
2020-08-04 15:05:00,40.83,40.84,40.82,40.83,18928.0,31.6593,31.6671,31.6516,31.6593,18928.0
2020-08-04 15:10:00,40.83,40.87,40.81,40.86,50523.0,31.6593,31.6903,31.6438,31.6826,50523.0
2020-08-04 15:15:00,40.86,40.86,40.78,40.81,26661.0,31.6826,31.6826,31.6205,31.6438,26661.0
2020-08-04 15:20:00,40.82,40.85,40.81,40.84,36851.0,31.6516,31.6748,31.6438,31.6671,36851.0
2020-08-04 15:25:00,40.84,40.86,40.79,40.79,25193.0,31.6671,31.6826,31.6283,31.6283,25193.0
2020-08-04 15:30:00,40.8,40.9,40.78,40.88,137279.0,31.6361,31.7136,31.6205,31.6981,137279.0
2020-08-04 15:35:00,40.89,40.92,40.86,40.92,44310.0,31.7058,31.7291,31.6826,31.7291,44310.0
2020-08-04 15:40:00,40.91,40.97,40.89,40.96,57908.0,31.7213,31.7679,31.7058,31.7601,57908.0
2020-08-04 15:45:00,40.97,41.02,40.96,41.02,167543.0,31.7679,31.8066,31.7601,31.8066,167543.0
2020-08-04 15:50:00,41.01,41.02,40.92,40.92,137311.0,31.7989,31.8066,31.7291,31.7291,137311.0
2020-08-04 15:55:00,40.93,40.94,40.86,40.94,178271.0,31.7369,31.7446,31.6826,31.7446,178271.0
2020-08-05 09:30:00,40.83,40.9,40.61,40.76,156652.0,31.6593,31.7136,31.4887,31.605,156652.0
2020-08-05 09:35:00,40.75,41.02,40.63,40.99,52693.0,31.5973,31.8066,31.5042,31.7834,52693.0
2020-08-05 09:40:00,41.0,41.35,41.0,41.32,102560.0,31.7911,32.0625,31.7911,32.0393,102560.0
2020-08-05 09:45:00,41.32,41.37,41.15,41.17,48068.0,32.0393,32.078,31.9074,31.9229,48068.0
2020-08-05 09:50:00,41.15,41.17,41.07,41.14,32162.0,31.9074,31.9229,31.8454,31.8997,32162.0
2020-08-05 09:55:00,41.14,41.31,41.14,41.27,55460.0,31.8997,32.0315,31.8997,32.0005,55460.0
2020-08-05 10:00:00,41.25,41.4,41.2,41.24,47839.0,31.985,32.1013,31.9462,31.9772,47839.0
2020-08-05 10:05:00,41.25,41.32,41.18,41.2,62500.0,31.985,32.0393,31.9307,31.9462,62500.0
2020-08-05 10:10:00,41.2,41.24,41.12,41.12,64683.0,31.9462,31.9772,31.8842,31.8842,64683.0
2020-08-05 10:15:00,41.12,41.12,40.98,41.07,48086.0,31.8842,31.8842,31.7756,31.8454,48086.0
2020-08-05 10:20:00,41.06,41.1,40.96,40.98,33586.0,31.8377,31.8687,31.7601,31.7756,33586.0
2020-08-05 10:25:00,40.98,40.98,40.83,40.86,38913.0,31.7756,31.7756,31.6593,31.6826,38913.0
2020-08-05 10:30:00,40.86,40.92,40.75,40.75,31490.0,31.6826,31.7291,31.5973,31.5973,31490.0
2020-08-05 10:35:00,40.74,40.81,40.7,40.76,86556.0,31.5895,31.6438,31.5585,31.605,86556.0
2020-08-05 10:40:00,40.77,40.78,40.72,40.78,22771.0,31.6128,31.6205,31.574,31.6205,22771.0
2020-08-05 10:45:00,40.78,41.1,40.77,41.04,165738.0,31.6205,31.8687,31.6128,31.8221,165738.0
2020-08-05 10:50:00,41.05,41.08,40.92,40.96,69990.0,31.8299,31.8532,31.7291,31.7601,69990.0
2020-08-05 10:55:00,40.97,41.05,40.94,41.02,190870.0,31.7679,31.8299,31.7446,31.8066,190870.0
2020-08-05 11:00:00,41.02,41.03,40.88,40.95,79810.0,31.8066,31.8144,31.6981,31.7524,79810.0
2020-08-05 11:05:00,40.96,41.11,40.88,41.11,145867.0,31.7601,31.8764,31.6981,31.8764,145867.0
2020-08-05 11:10:00,41.11,41.23,41.09,41.2,75328.0,31.8764,31.9695,31.8609,31.9462,75328.0
2020-08-05 11:15:00,41.2,41.2,41.12,41.14,19250.0,31.9462,31.9462,31.8842,31.8997,19250.0
2020-08-05 11:20:00,41.14,41.18,41.09,41.1,18245.0,31.8997,31.9307,31.8609,31.8687,18245.0
2020-08-05 11:25:00,41.1,41.18,41.08,41.14,27516.0,31.8687,31.9307,31.8532,31.8997,27516.0
2020-08-05 11:30:00,41.13,41.15,41.09,41.15,25641.0,31.8919,31.9074,31.8609,31.9074,25641.0
2020-08-05 11:35:00,41.15,41.18,41.11,41.12,17329.0,31.9074,31.9307,31.8764,31.8842,17329.0
2020-08-05 11:40:00,41.12,41.15,41.07,41.08,25735.0,31.8842,31.9074,31.8454,31.8532,25735.0
2020-08-05 11:45:00,41.08,41.12,41.06,41.07,19907.0,31.8532,31.8842,31.8377,31.8454,19907.0
2020-08-05 11:50:00,41.08,41.08,41.02,41.04,17366.0,31.8532,31.8532,31.8066,31.8221,17366.0
2020-08-05 11:55:00,41.05,41.07,41.02,41.04,16462.0,31.8299,31.8454,31.8066,31.8221,16462.0
2020-08-05 12:00:00,41.05,41.06,41.02,41.06,42092.0,31.8299,31.8377,31.8066,31.8377,42092.0
2020-08-05 12:05:00,41.05,41.1,41.04,41.05,10133.0,31.8299,31.8687,31.8221,31.8299,10133.0
2020-08-05 12:10:00,41.05,41.15,41.01,41.15,30205.0,31.8299,31.9074,31.7989,31.9074,30205.0
2020-08-05 12:15:00,41.15,41.18,41.11,41.12,89483.0,31.9074,31.9307,31.8764,31.8842,89483.0
2020-08-05 12:20:00,41.12,41.15,41.1,41.15,16370.0,31.8842,31.9074,31.8687,31.9074,16370.0
2020-08-05 12:25:00,41.15,41.15,41.1,41.14,18221.0,31.9074,31.9074,31.8687,31.8997,18221.0
2020-08-05 12:30:00,41.14,41.18,41.13,41.16,14605.0,31.8997,31.9307,31.8919,31.9152,14605.0
2020-08-05 12:35:00,41.17,41.2,41.13,41.19,14226.0,31.9229,31.9462,31.8919,31.9385,14226.0
2020-08-05 12:40:00,41.2,41.22,41.16,41.17,13047.0,31.9462,31.9617,31.9152,31.9229,13047.0
2020-08-05 12:45:00,41.17,41.23,41.17,41.23,14329.0,31.9229,31.9695,31.9229,31.9695,14329.0
2020-08-05 12:50:00,41.22,41.27,41.22,41.26,29415.0,31.9617,32.0005,31.9617,31.9927,29415.0
2020-08-05 12:55:00,41.27,41.3,41.25,41.25,21507.0,32.0005,32.0238,31.985,31.985,21507.0
2020-08-05 13:00:00,41.25,41.27,41.18,41.18,9304.0,31.985,32.0005,31.9307,31.9307,9304.0
2020-08-05 13:05:00,41.19,41.21,41.16,41.16,13867.0,31.9385,31.954,31.9152,31.9152,13867.0
2020-08-05 13:10:00,41.16,41.2,41.15,41.16,18701.0,31.9152,31.9462,31.9074,31.9152,18701.0
2020-08-05 13:15:00,41.16,41.24,41.16,41.23,21960.0,31.9152,31.9772,31.9152,31.9695,21960.0
2020-08-05 13:20:00,41.24,41.24,41.16,41.2,30375.0,31.9772,31.9772,31.9152,31.9462,30375.0
2020-08-05 13:25:00,41.21,41.21,41.16,41.18,18972.0,31.954,31.954,31.9152,31.9307,18972.0
2020-08-05 13:30:00,41.17,41.3,41.16,41.24,80221.0,31.9229,32.0238,31.9152,31.9772,80221.0
2020-08-05 13:35:00,41.25,41.25,41.08,41.09,33980.0,31.985,31.985,31.8532,31.8609,33980.0
2020-08-05 13:40:00,41.08,41.09,40.97,41.01,57802.0,31.8532,31.8609,31.7679,31.7989,57802.0
2020-08-05 13:45:00,41.01,41.05,41.0,41.0,79711.0,31.7989,31.8299,31.7911,31.7911,79711.0
2020-08-05 13:50:00,41.01,41.02,40.98,41.0,21754.0,31.7989,31.8066,31.7756,31.7911,21754.0
2020-08-05 13:55:00,40.99,41.02,40.98,40.99,16555.0,31.7834,31.8066,31.7756,31.7834,16555.0
2020-08-05 14:00:00,41.0,41.04,40.98,40.98,19274.0,31.7911,31.8221,31.7756,31.7756,19274.0
2020-08-05 14:05:00,40.98,41.0,40.83,40.86,93238.0,31.7756,31.7911,31.6593,31.6826,93238.0
2020-08-05 14:10:00,40.86,40.95,40.82,40.91,55473.0,31.6826,31.7524,31.6516,31.7213,55473.0
2020-08-05 14:15:00,40.9,40.91,40.87,40.88,23101.0,31.7136,31.7213,31.6903,31.6981,23101.0
2020-08-05 14:20:00,40.87,40.88,40.85,40.85,19582.0,31.6903,31.6981,31.6748,31.6748,19582.0
2020-08-05 14:25:00,40.86,40.87,40.81,40.82,25586.0,31.6826,31.6903,31.6438,31.6516,25586.0
2020-08-05 14:30:00,40.81,40.85,40.75,40.76,42194.0,31.6438,31.6748,31.5973,31.605,42194.0
2020-08-05 14:35:00,40.76,40.8,40.76,40.79,22461.0,31.605,31.6361,31.605,31.6283,22461.0
2020-08-05 14:40:00,40.79,40.81,40.72,40.74,21671.0,31.6283,31.6438,31.574,31.5895,21671.0
2020-08-05 14:45:00,40.73,40.76,40.68,40.7,33975.0,31.5818,31.605,31.543,31.5585,33975.0
2020-08-05 14:50:00,40.71,40.73,40.68,40.69,32823.0,31.5663,31.5818,31.543,31.5508,32823.0
2020-08-05 14:55:00,40.7,40.74,40.69,40.72,20634.0,31.5585,31.5895,31.5508,31.574,20634.0
2020-08-05 15:00:00,40.71,40.73,40.58,40.61,80604.0,31.5663,31.5818,31.4655,31.4887,80604.0
2020-08-05 15:05:00,40.61,40.73,40.6,40.67,24635.0,31.4887,31.5818,31.481,31.5353,24635.0
2020-08-05 15:10:00,40.68,40.7,40.63,40.68,15627.0,31.543,31.5585,31.5042,31.543,15627.0
2020-08-05 15:15:00,40.68,40.76,40.65,40.76,47353.0,31.543,31.605,31.5197,31.605,47353.0
2020-08-05 15:20:00,40.76,40.78,40.72,40.73,45698.0,31.605,31.6205,31.574,31.5818,45698.0
2020-08-05 15:25:00,40.73,40.73,40.66,40.67,18429.0,31.5818,31.5818,31.5275,31.5353,18429.0
2020-08-05 15:30:00,40.67,40.76,40.66,40.74,41329.0,31.5353,31.605,31.5275,31.5895,41329.0
2020-08-05 15:35:00,40.75,40.79,40.74,40.78,220198.0,31.5973,31.6283,31.5895,31.6205,220198.0
2020-08-05 15:40:00,40.78,40.79,40.72,40.76,154192.0,31.6205,31.6283,31.574,31.605,154192.0
2020-08-05 15:45:00,40.77,40.94,40.74,40.91,279754.0,31.6128,31.7446,31.5895,31.7213,279754.0
2020-08-05 15:50:00,40.9,40.91,40.77,40.82,326291.0,31.7136,31.7213,31.6128,31.6516,326291.0
2020-08-05 15:55:00,40.82,40.97,40.81,40.81,428674.0,31.6516,31.7679,31.6438,31.6438,428674.0
2020-08-06 09:30:00,40.83,41.05,40.65,40.95,109818.0,31.6593,31.8299,31.5197,31.7524,109818.0
2020-08-06 09:35:00,40.97,41.0,40.73,40.74,30708.0,31.7679,31.7911,31.5818,31.5895,30708.0
2020-08-06 09:40:00,40.7,40.98,40.7,40.93,42672.0,31.5585,31.7756,31.5585,31.7369,42672.0
2020-08-06 09:45:00,40.94,41.12,40.86,41.07,60604.0,31.7446,31.8842,31.6826,31.8454,60604.0
2020-08-06 09:50:00,41.06,41.15,41.0,41.1,39523.0,31.8377,31.9074,31.7911,31.8687,39523.0
2020-08-06 09:55:00,41.1,41.2,41.08,41.1,56568.0,31.8687,31.9462,31.8532,31.8687,56568.0
2020-08-06 10:00:00,41.09,41.13,40.95,40.98,18327.0,31.8609,31.8919,31.7524,31.7756,18327.0
2020-08-06 10:05:00,40.97,41.02,40.85,40.9,30081.0,31.7679,31.8066,31.6748,31.7136,30081.0
2020-08-06 10:10:00,40.89,41.02,40.86,40.98,106280.0,31.7058,31.8066,31.6826,31.7756,106280.0
2020-08-06 10:15:00,40.99,41.17,40.99,41.1,46337.0,31.7834,31.9229,31.7834,31.8687,46337.0
2020-08-06 10:20:00,41.09,41.2,41.08,41.17,83898.0,31.8609,31.9462,31.8532,31.9229,83898.0
2020-08-06 10:25:00,41.16,41.32,41.13,41.32,51021.0,31.9152,32.0393,31.8919,32.0393,51021.0
2020-08-06 10:30:00,41.31,41.42,41.29,41.33,41524.0,32.0315,32.1168,32.016,32.047,41524.0
2020-08-06 10:35:00,41.33,41.33,41.1,41.14,54623.0,32.047,32.047,31.8687,31.8997,54623.0
2020-08-06 10:40:00,41.14,41.18,41.07,41.14,26057.0,31.8997,31.9307,31.8454,31.8997,26057.0
2020-08-06 10:45:00,41.14,41.27,41.14,41.25,20419.0,31.8997,32.0005,31.8997,31.985,20419.0
2020-08-06 10:50:00,41.24,41.37,41.21,41.37,39300.0,31.9772,32.078,31.954,32.078,39300.0
2020-08-06 10:55:00,41.37,41.49,41.37,41.42,46721.0,32.078,32.1711,32.078,32.1168,46721.0
2020-08-06 11:00:00,41.42,41.43,41.26,41.3,40678.0,32.1168,32.1246,31.9927,32.0238,40678.0
2020-08-06 11:05:00,41.3,41.33,41.18,41.22,31675.0,32.0238,32.047,31.9307,31.9617,31675.0
2020-08-06 11:10:00,41.23,41.25,41.11,41.13,28342.0,31.9695,31.985,31.8764,31.8919,28342.0
2020-08-06 11:15:00,41.14,41.2,41.12,41.17,17405.0,31.8997,31.9462,31.8842,31.9229,17405.0
2020-08-06 11:20:00,41.19,41.23,41.17,41.2,23472.0,31.9385,31.9695,31.9229,31.9462,23472.0
2020-08-06 11:25:00,41.19,41.2,41.12,41.16,28334.0,31.9385,31.9462,31.8842,31.9152,28334.0
2020-08-06 11:30:00,41.16,41.17,41.0,41.01,48716.0,31.9152,31.9229,31.7911,31.7989,48716.0
2020-08-06 11:35:00,41.01,41.01,40.9,40.91,76306.0,31.7989,31.7989,31.7136,31.7213,76306.0
2020-08-06 11:40:00,40.92,40.94,40.88,40.89,24863.0,31.7291,31.7446,31.6981,31.7058,24863.0
2020-08-06 11:45:00,40.89,40.91,40.82,40.87,48757.0,31.7058,31.7213,31.6516,31.6903,48757.0
2020-08-06 11:50:00,40.87,40.88,40.8,40.81,34062.0,31.6903,31.6981,31.6361,31.6438,34062.0
2020-08-06 11:55:00,40.82,40.9,40.76,40.77,41472.0,31.6516,31.7136,31.605,31.6128,41472.0
2020-08-06 12:00:00,40.77,40.82,40.74,40.81,46519.0,31.6128,31.6516,31.5895,31.6438,46519.0
2020-08-06 12:05:00,40.8,40.84,40.76,40.78,32006.0,31.6361,31.6671,31.605,31.6205,32006.0
2020-08-06 12:10:00,40.77,40.89,40.76,40.89,20213.0,31.6128,31.7058,31.605,31.7058,20213.0
2020-08-06 12:15:00,40.9,40.93,40.88,40.9,12196.0,31.7136,31.7369,31.6981,31.7136,12196.0
2020-08-06 12:20:00,40.9,40.93,40.86,40.87,20119.0,31.7136,31.7369,31.6826,31.6903,20119.0
2020-08-06 12:25:00,40.87,40.89,40.85,40.89,20459.0,31.6903,31.7058,31.6748,31.7058,20459.0
2020-08-06 12:30:00,40.89,40.9,40.86,40.87,8558.0,31.7058,31.7136,31.6826,31.6903,8558.0
2020-08-06 12:35:00,40.87,40.91,40.85,40.91,12137.0,31.6903,31.7213,31.6748,31.7213,12137.0
2020-08-06 12:40:00,40.91,40.91,40.83,40.86,13192.0,31.7213,31.7213,31.6593,31.6826,13192.0
2020-08-06 12:45:00,40.86,40.88,40.82,40.82,14146.0,31.6826,31.6981,31.6516,31.6516,14146.0
2020-08-06 12:50:00,40.82,40.82,40.76,40.76,27113.0,31.6516,31.6516,31.605,31.605,27113.0
2020-08-06 12:55:00,40.77,40.83,40.73,40.82,37866.0,31.6128,31.6593,31.5818,31.6516,37866.0
2020-08-06 13:00:00,40.82,40.82,40.77,40.79,18087.0,31.6516,31.6516,31.6128,31.6283,18087.0
2020-08-06 13:05:00,40.8,40.81,40.76,40.77,11287.0,31.6361,31.6438,31.605,31.6128,11287.0
2020-08-06 13:10:00,40.77,40.8,40.75,40.77,14260.0,31.6128,31.6361,31.5973,31.6128,14260.0
2020-08-06 13:15:00,40.77,40.78,40.75,40.77,11184.0,31.6128,31.6205,31.5973,31.6128,11184.0
2020-08-06 13:20:00,40.77,40.79,40.74,40.76,14475.0,31.6128,31.6283,31.5895,31.605,14475.0
2020-08-06 13:25:00,40.76,40.83,40.75,40.8,11604.0,31.605,31.6593,31.5973,31.6361,11604.0
2020-08-06 13:30:00,40.8,40.81,40.78,40.81,10376.0,31.6361,31.6438,31.6205,31.6438,10376.0
2020-08-06 13:35:00,40.81,40.83,40.77,40.78,26379.0,31.6438,31.6593,31.6128,31.6205,26379.0
2020-08-06 13:40:00,40.78,40.84,40.78,40.82,16974.0,31.6205,31.6671,31.6205,31.6516,16974.0
2020-08-06 13:45:00,40.82,40.83,40.79,40.8,13790.0,31.6516,31.6593,31.6283,31.6361,13790.0
2020-08-06 13:50:00,40.8,40.81,40.73,40.73,33681.0,31.6361,31.6438,31.5818,31.5818,33681.0
2020-08-06 13:55:00,40.73,40.76,40.7,40.74,25291.0,31.5818,31.605,31.5585,31.5895,25291.0
2020-08-06 14:00:00,40.74,40.81,40.72,40.78,29533.0,31.5895,31.6438,31.574,31.6205,29533.0
2020-08-06 14:05:00,40.79,40.83,40.77,40.8,34388.0,31.6283,31.6593,31.6128,31.6361,34388.0
2020-08-06 14:10:00,40.8,40.85,40.76,40.83,17418.0,31.6361,31.6748,31.605,31.6593,17418.0
2020-08-06 14:15:00,40.83,40.83,40.78,40.81,15049.0,31.6593,31.6593,31.6205,31.6438,15049.0
2020-08-06 14:20:00,40.8,40.86,40.79,40.79,20232.0,31.6361,31.6826,31.6283,31.6283,20232.0
2020-08-06 14:25:00,40.79,40.83,40.78,40.81,22120.0,31.6283,31.6593,31.6205,31.6438,22120.0
2020-08-06 14:30:00,40.83,40.86,40.8,40.82,19541.0,31.6593,31.6826,31.6361,31.6516,19541.0
2020-08-06 14:35:00,40.83,40.85,40.81,40.84,16340.0,31.6593,31.6748,31.6438,31.6671,16340.0
2020-08-06 14:40:00,40.83,40.85,40.77,40.8,43523.0,31.6593,31.6748,31.6128,31.6361,43523.0
2020-08-06 14:45:00,40.8,40.8,40.75,40.78,33711.0,31.6361,31.6361,31.5973,31.6205,33711.0
2020-08-06 14:50:00,40.77,40.79,40.71,40.72,30333.0,31.6128,31.6283,31.5663,31.574,30333.0
2020-08-06 14:55:00,40.71,40.72,40.69,40.71,69298.0,31.5663,31.574,31.5508,31.5663,69298.0
2020-08-06 15:00:00,40.71,40.75,40.66,40.74,24086.0,31.5663,31.5973,31.5275,31.5895,24086.0
2020-08-06 15:05:00,40.74,40.76,40.7,40.7,30181.0,31.5895,31.605,31.5585,31.5585,30181.0
2020-08-06 15:10:00,40.71,40.72,40.66,40.69,18977.0,31.5663,31.574,31.5275,31.5508,18977.0
2020-08-06 15:15:00,40.68,40.9,40.68,40.87,153147.0,31.543,31.7136,31.543,31.6903,153147.0
2020-08-06 15:20:00,40.87,40.96,40.72,40.73,77814.0,31.6903,31.7601,31.574,31.5818,77814.0
2020-08-06 15:25:00,40.72,40.76,40.7,40.76,32497.0,31.574,31.605,31.5585,31.605,32497.0
2020-08-06 15:30:00,40.76,40.83,40.76,40.83,31603.0,31.605,31.6593,31.605,31.6593,31603.0
2020-08-06 15:35:00,40.83,40.89,40.82,40.87,37852.0,31.6593,31.7058,31.6516,31.6903,37852.0
2020-08-06 15:40:00,40.87,40.88,40.84,40.86,33151.0,31.6903,31.6981,31.6671,31.6826,33151.0
2020-08-06 15:45:00,40.86,40.88,40.8,40.8,55934.0,31.6826,31.6981,31.6361,31.6361,55934.0
2020-08-06 15:50:00,40.8,40.94,40.8,40.88,372119.0,31.6361,31.7446,31.6361,31.6981,372119.0
2020-08-06 15:55:00,40.88,40.97,40.84,40.89,270591.0,31.6981,31.7679,31.6671,31.7058,270591.0
2020-08-07 09:30:00,40.67,40.95,40.52,40.86,151025.0,31.5353,31.7524,31.4189,31.6826,151025.0
2020-08-07 09:35:00,40.85,40.97,40.75,40.86,52442.0,31.6748,31.7679,31.5973,31.6826,52442.0
2020-08-07 09:40:00,40.87,40.87,40.71,40.76,46975.0,31.6903,31.6903,31.5663,31.605,46975.0
2020-08-07 09:45:00,40.79,40.91,40.75,40.91,35031.0,31.6283,31.7213,31.5973,31.7213,35031.0
2020-08-07 09:50:00,40.92,41.07,40.87,41.02,48425.0,31.7291,31.8454,31.6903,31.8066,48425.0
2020-08-07 09:55:00,41.03,41.07,40.87,40.92,43305.0,31.8144,31.8454,31.6903,31.7291,43305.0
2020-08-07 10:00:00,40.89,40.95,40.78,40.95,51026.0,31.7058,31.7524,31.6205,31.7524,51026.0
2020-08-07 10:05:00,40.95,40.98,40.84,40.84,26779.0,31.7524,31.7756,31.6671,31.6671,26779.0
2020-08-07 10:10:00,40.84,40.97,40.83,40.92,49598.0,31.6671,31.7679,31.6593,31.7291,49598.0
2020-08-07 10:15:00,40.93,40.93,40.77,40.81,38490.0,31.7369,31.7369,31.6128,31.6438,38490.0
2020-08-07 10:20:00,40.81,40.88,40.76,40.88,27959.0,31.6438,31.6981,31.605,31.6981,27959.0
2020-08-07 10:25:00,40.9,40.97,40.89,40.92,25017.0,31.7136,31.7679,31.7058,31.7291,25017.0
2020-08-07 10:30:00,40.92,40.96,40.88,40.92,26454.0,31.7291,31.7601,31.6981,31.7291,26454.0
2020-08-07 10:35:00,40.92,41.0,40.9,40.95,31819.0,31.7291,31.7911,31.7136,31.7524,31819.0
2020-08-07 10:40:00,40.94,40.97,40.92,40.95,16355.0,31.7446,31.7679,31.7291,31.7524,16355.0
2020-08-07 10:45:00,40.95,40.96,40.85,40.88,34584.0,31.7524,31.7601,31.6748,31.6981,34584.0
2020-08-07 10:50:00,40.89,40.92,40.87,40.9,18345.0,31.7058,31.7291,31.6903,31.7136,18345.0
2020-08-07 10:55:00,40.91,40.94,40.81,40.87,27461.0,31.7213,31.7446,31.6438,31.6903,27461.0
2020-08-07 11:00:00,40.87,40.93,40.87,40.91,16490.0,31.6903,31.7369,31.6903,31.7213,16490.0
2020-08-07 11:05:00,40.91,40.99,40.91,40.96,39137.0,31.7213,31.7834,31.7213,31.7601,39137.0
2020-08-07 11:10:00,40.96,40.99,40.87,40.87,17728.0,31.7601,31.7834,31.6903,31.6903,17728.0
2020-08-07 11:15:00,40.87,40.96,40.87,40.94,23199.0,31.6903,31.7601,31.6903,31.7446,23199.0
2020-08-07 11:20:00,40.93,41.01,40.91,40.97,19590.0,31.7369,31.7989,31.7213,31.7679,19590.0
2020-08-07 11:25:00,40.96,40.97,40.88,40.92,18452.0,31.7601,31.7679,31.6981,31.7291,18452.0
2020-08-07 11:30:00,40.92,40.98,40.89,40.97,17183.0,31.7291,31.7756,31.7058,31.7679,17183.0
2020-08-07 11:35:00,40.96,40.98,40.94,40.96,9700.0,31.7601,31.7756,31.7446,31.7601,9700.0
2020-08-07 11:40:00,40.97,41.04,40.94,41.04,29445.0,31.7679,31.8221,31.7446,31.8221,29445.0
2020-08-07 11:45:00,41.04,41.09,41.02,41.07,16640.0,31.8221,31.8609,31.8066,31.8454,16640.0
2020-08-07 11:50:00,41.06,41.07,41.01,41.04,20772.0,31.8377,31.8454,31.7989,31.8221,20772.0
2020-08-07 11:55:00,41.05,41.16,41.04,41.14,30405.0,31.8299,31.9152,31.8221,31.8997,30405.0
2020-08-07 12:00:00,41.14,41.18,41.1,41.17,37054.0,31.8997,31.9307,31.8687,31.9229,37054.0
2020-08-07 12:05:00,41.18,41.28,41.18,41.27,26857.0,31.9307,32.0082,31.9307,32.0005,26857.0
2020-08-07 12:10:00,41.27,41.27,41.13,41.17,22263.0,32.0005,32.0005,31.8919,31.9229,22263.0
2020-08-07 12:15:00,41.19,41.24,41.17,41.18,25150.0,31.9385,31.9772,31.9229,31.9307,25150.0
2020-08-07 12:20:00,41.19,41.28,41.18,41.28,41714.0,31.9385,32.0082,31.9307,32.0082,41714.0
2020-08-07 12:25:00,41.28,41.36,41.28,41.36,43143.0,32.0082,32.0703,32.0082,32.0703,43143.0
2020-08-07 12:30:00,41.35,41.39,41.32,41.32,22085.0,32.0625,32.0935,32.0393,32.0393,22085.0
2020-08-07 12:35:00,41.32,41.36,41.3,41.31,114202.0,32.0393,32.0703,32.0238,32.0315,114202.0
2020-08-07 12:40:00,41.32,41.41,41.32,41.37,59505.0,32.0393,32.109,32.0393,32.078,59505.0
2020-08-07 12:45:00,41.38,41.42,41.37,41.38,35851.0,32.0858,32.1168,32.078,32.0858,35851.0
2020-08-07 12:50:00,41.39,41.49,41.38,41.48,39523.0,32.0935,32.1711,32.0858,32.1633,39523.0
2020-08-07 12:55:00,41.47,41.5,41.42,41.42,18342.0,32.1556,32.1788,32.1168,32.1168,18342.0
2020-08-07 13:00:00,41.44,41.48,41.44,41.47,25499.0,32.1323,32.1633,32.1323,32.1556,25499.0
2020-08-07 13:05:00,41.47,41.47,41.37,41.41,35485.0,32.1556,32.1556,32.078,32.109,35485.0
2020-08-07 13:10:00,41.41,41.43,41.38,41.39,58728.0,32.109,32.1246,32.0858,32.0935,58728.0
2020-08-07 13:15:00,41.38,41.49,41.38,41.47,38602.0,32.0858,32.1711,32.0858,32.1556,38602.0
2020-08-07 13:20:00,41.48,41.49,41.44,41.48,61269.0,32.1633,32.1711,32.1323,32.1633,61269.0
2020-08-07 13:25:00,41.47,41.5,41.45,41.48,45494.0,32.1556,32.1788,32.1401,32.1633,45494.0
2020-08-07 13:30:00,41.47,41.47,41.38,41.38,21892.0,32.1556,32.1556,32.0858,32.0858,21892.0
2020-08-07 13:35:00,41.39,41.45,41.39,41.45,15021.0,32.0935,32.1401,32.0935,32.1401,15021.0
2020-08-07 13:40:00,41.44,41.48,41.44,41.47,21642.0,32.1323,32.1633,32.1323,32.1556,21642.0
2020-08-07 13:45:00,41.47,41.48,41.38,41.38,40636.0,32.1556,32.1633,32.0858,32.0858,40636.0
2020-08-07 13:50:00,41.39,41.39,41.26,41.3,27030.0,32.0935,32.0935,31.9927,32.0238,27030.0
2020-08-07 13:55:00,41.31,41.36,41.31,41.33,19449.0,32.0315,32.0703,32.0315,32.047,19449.0
2020-08-07 14:00:00,41.34,41.38,41.3,41.3,19234.0,32.0548,32.0858,32.0238,32.0238,19234.0
2020-08-07 14:05:00,41.31,41.32,41.2,41.27,28346.0,32.0315,32.0393,31.9462,32.0005,28346.0
2020-08-07 14:10:00,41.28,41.32,41.28,41.31,23120.0,32.0082,32.0393,32.0082,32.0315,23120.0
2020-08-07 14:15:00,41.32,41.33,41.27,41.27,13488.0,32.0393,32.047,32.0005,32.0005,13488.0
2020-08-07 14:20:00,41.28,41.33,41.26,41.29,28909.0,32.0082,32.047,31.9927,32.016,28909.0
2020-08-07 14:25:00,41.3,41.31,41.25,41.29,32547.0,32.0238,32.0315,31.985,32.016,32547.0
2020-08-07 14:30:00,41.28,41.32,41.24,41.31,34060.0,32.0082,32.0393,31.9772,32.0315,34060.0
2020-08-07 14:35:00,41.32,41.32,41.22,41.23,25641.0,32.0393,32.0393,31.9617,31.9695,25641.0
2020-08-07 14:40:00,41.24,41.26,41.19,41.24,30009.0,31.9772,31.9927,31.9385,31.9772,30009.0
2020-08-07 14:45:00,41.23,41.29,41.22,41.25,21007.0,31.9695,32.016,31.9617,31.985,21007.0
2020-08-07 14:50:00,41.25,41.26,41.19,41.19,30068.0,31.985,31.9927,31.9385,31.9385,30068.0
2020-08-07 14:55:00,41.19,41.29,41.19,41.26,39931.0,31.9385,32.016,31.9385,31.9927,39931.0
2020-08-07 15:00:00,41.25,41.35,41.21,41.34,33138.0,31.985,32.0625,31.954,32.0548,33138.0
2020-08-07 15:05:00,41.33,41.39,41.32,41.39,32373.0,32.047,32.0935,32.0393,32.0935,32373.0
2020-08-07 15:10:00,41.39,41.45,41.33,41.4,54806.0,32.0935,32.1401,32.047,32.1013,54806.0
2020-08-07 15:15:00,41.4,41.48,41.4,41.46,32462.0,32.1013,32.1633,32.1013,32.1478,32462.0
2020-08-07 15:20:00,41.47,41.49,41.44,41.47,30343.0,32.1556,32.1711,32.1323,32.1556,30343.0
2020-08-07 15:25:00,41.48,41.5,41.41,41.41,49679.0,32.1633,32.1788,32.109,32.109,49679.0
2020-08-07 15:30:00,41.41,41.47,41.38,41.47,63236.0,32.109,32.1556,32.0858,32.1556,63236.0
2020-08-07 15:35:00,41.47,41.54,41.45,41.52,84238.0,32.1556,32.2098,32.1401,32.1943,84238.0
2020-08-07 15:40:00,41.52,41.57,41.5,41.57,74259.0,32.1943,32.2331,32.1788,32.2331,74259.0
2020-08-07 15:45:00,41.57,41.61,41.55,41.6,108994.0,32.2331,32.2641,32.2176,32.2564,108994.0
2020-08-07 15:50:00,41.6,41.61,41.5,41.55,169343.0,32.2564,32.2641,32.1788,32.2176,169343.0
2020-08-07 15:55:00,41.54,41.55,41.47,41.52,298277.0,32.2098,32.2176,32.1556,32.1943,298277.0
2020-08-10 09:30:00,41.63,41.93,41.52,41.89,120780.0,32.2796,32.5122,32.1943,32.4812,120780.0
2020-08-10 09:35:00,41.88,41.89,41.61,41.68,39328.0,32.4735,32.4812,32.2641,32.3184,39328.0
2020-08-10 09:40:00,41.69,41.84,41.65,41.84,36712.0,32.3262,32.4425,32.2951,32.4425,36712.0
2020-08-10 09:45:00,41.85,42.33,41.85,42.32,259268.0,32.4502,32.8224,32.4502,32.8147,259268.0
2020-08-10 09:50:00,42.32,42.49,42.26,42.45,140322.0,32.8147,32.9465,32.7681,32.9155,140322.0
2020-08-10 09:55:00,42.46,42.54,42.41,42.51,119749.0,32.9232,32.9852,32.8844,32.962,119749.0
2020-08-10 10:00:00,42.51,42.55,42.36,42.48,65630.0,32.962,32.993,32.8457,32.9387,65630.0
2020-08-10 10:05:00,42.48,42.54,42.42,42.54,68749.0,32.9387,32.9852,32.8922,32.9852,68749.0
2020-08-10 10:10:00,42.54,42.57,42.46,42.48,79984.0,32.9852,33.0085,32.9232,32.9387,79984.0
2020-08-10 10:15:00,42.48,42.59,42.46,42.51,42854.0,32.9387,33.024,32.9232,32.962,42854.0
2020-08-10 10:20:00,42.51,42.55,42.44,42.45,63586.0,32.962,32.993,32.9077,32.9155,63586.0
2020-08-10 10:25:00,42.46,42.66,42.45,42.59,82420.0,32.9232,33.0783,32.9155,33.024,82420.0
2020-08-10 10:30:00,42.59,42.66,42.56,42.61,44538.0,33.024,33.0783,33.0007,33.0395,44538.0
2020-08-10 10:35:00,42.6,42.61,42.44,42.51,42813.0,33.0318,33.0395,32.9077,32.962,42813.0
2020-08-10 10:40:00,42.51,42.51,42.32,42.34,52028.0,32.962,32.962,32.8147,32.8302,52028.0
2020-08-10 10:45:00,42.33,42.33,42.24,42.25,29580.0,32.8224,32.8224,32.7526,32.7604,29580.0
2020-08-10 10:50:00,42.24,42.33,42.17,42.31,40376.0,32.7526,32.8224,32.6983,32.8069,40376.0
2020-08-10 10:55:00,42.32,42.35,42.24,42.3,29467.0,32.8147,32.8379,32.7526,32.7991,29467.0
2020-08-10 11:00:00,42.29,42.38,42.29,42.34,26426.0,32.7914,32.8612,32.7914,32.8302,26426.0
2020-08-10 11:05:00,42.34,42.4,42.32,42.4,24525.0,32.8302,32.8767,32.8147,32.8767,24525.0
2020-08-10 11:10:00,42.4,42.43,42.38,42.4,31523.0,32.8767,32.8999,32.8612,32.8767,31523.0
2020-08-10 11:15:00,42.41,42.46,42.34,42.34,31791.0,32.8844,32.9232,32.8302,32.8302,31791.0
2020-08-10 11:20:00,42.35,42.36,42.25,42.27,28569.0,32.8379,32.8457,32.7604,32.7759,28569.0
2020-08-10 11:25:00,42.27,42.33,42.24,42.26,33321.0,32.7759,32.8224,32.7526,32.7681,33321.0
2020-08-10 11:30:00,42.26,42.35,42.25,42.35,48952.0,32.7681,32.8379,32.7604,32.8379,48952.0
2020-08-10 11:35:00,42.36,42.36,42.26,42.32,24754.0,32.8457,32.8457,32.7681,32.8147,24754.0
2020-08-10 11:40:00,42.32,42.38,42.32,42.35,26299.0,32.8147,32.8612,32.8147,32.8379,26299.0
2020-08-10 11:45:00,42.34,42.44,42.33,42.38,26627.0,32.8302,32.9077,32.8224,32.8612,26627.0
2020-08-10 11:50:00,42.39,42.4,42.35,42.38,42242.0,32.8689,32.8767,32.8379,32.8612,42242.0
2020-08-10 11:55:00,42.39,42.45,42.37,42.44,27516.0,32.8689,32.9155,32.8534,32.9077,27516.0
2020-08-10 12:00:00,42.45,42.47,42.41,42.43,18338.0,32.9155,32.931,32.8844,32.8999,18338.0
2020-08-10 12:05:00,42.42,42.46,42.37,42.4,27536.0,32.8922,32.9232,32.8534,32.8767,27536.0
2020-08-10 12:10:00,42.41,42.47,42.38,42.41,19626.0,32.8844,32.931,32.8612,32.8844,19626.0
2020-08-10 12:15:00,42.41,42.44,42.35,42.37,18958.0,32.8844,32.9077,32.8379,32.8534,18958.0
2020-08-10 12:20:00,42.37,42.44,42.36,42.42,29768.0,32.8534,32.9077,32.8457,32.8922,29768.0
2020-08-10 12:25:00,42.41,42.44,42.36,42.37,22040.0,32.8844,32.9077,32.8457,32.8534,22040.0
2020-08-10 12:30:00,42.37,42.42,42.35,42.41,24623.0,32.8534,32.8922,32.8379,32.8844,24623.0
2020-08-10 12:35:00,42.43,42.47,42.4,42.47,13857.0,32.8999,32.931,32.8767,32.931,13857.0
2020-08-10 12:40:00,42.47,42.56,42.47,42.54,37815.0,32.931,33.0007,32.931,32.9852,37815.0
2020-08-10 12:45:00,42.55,42.56,42.51,42.52,20953.0,32.993,33.0007,32.962,32.9697,20953.0
2020-08-10 12:50:00,42.52,42.55,42.5,42.54,17179.0,32.9697,32.993,32.9542,32.9852,17179.0
2020-08-10 12:55:00,42.55,42.56,42.51,42.54,18699.0,32.993,33.0007,32.962,32.9852,18699.0
2020-08-10 13:00:00,42.55,42.58,42.53,42.58,14292.0,32.993,33.0163,32.9775,33.0163,14292.0
2020-08-10 13:05:00,42.59,42.6,42.49,42.49,29461.0,33.024,33.0318,32.9465,32.9465,29461.0
2020-08-10 13:10:00,42.49,42.5,42.39,42.44,27658.0,32.9465,32.9542,32.8689,32.9077,27658.0
2020-08-10 13:15:00,42.44,42.48,42.43,42.45,18241.0,32.9077,32.9387,32.8999,32.9155,18241.0
2020-08-10 13:20:00,42.44,42.51,42.43,42.49,17045.0,32.9077,32.962,32.8999,32.9465,17045.0
2020-08-10 13:25:00,42.48,42.54,42.46,42.54,18379.0,32.9387,32.9852,32.9232,32.9852,18379.0
2020-08-10 13:30:00,42.55,42.56,42.52,42.56,19062.0,32.993,33.0007,32.9697,33.0007,19062.0
2020-08-10 13:35:00,42.55,42.62,42.55,42.59,26854.0,32.993,33.0473,32.993,33.024,26854.0
2020-08-10 13:40:00,42.58,42.62,42.55,42.62,43015.0,33.0163,33.0473,32.993,33.0473,43015.0
2020-08-10 13:45:00,42.63,42.72,42.63,42.71,49526.0,33.055,33.1248,33.055,33.1171,49526.0
2020-08-10 13:50:00,42.71,42.77,42.7,42.74,36010.0,33.1171,33.1636,33.1093,33.1403,36010.0
2020-08-10 13:55:00,42.73,42.73,42.67,42.71,37777.0,33.1326,33.1326,33.086,33.1171,37777.0
2020-08-10 14:00:00,42.71,42.78,42.71,42.75,32267.0,33.1171,33.1713,33.1171,33.1481,32267.0
2020-08-10 14:05:00,42.75,42.77,42.73,42.77,25719.0,33.1481,33.1636,33.1326,33.1636,25719.0
2020-08-10 14:10:00,42.77,42.81,42.76,42.79,21691.0,33.1636,33.1946,33.1558,33.1791,21691.0
2020-08-10 14:15:00,42.78,42.83,42.75,42.83,21377.0,33.1713,33.2101,33.1481,33.2101,21377.0
2020-08-10 14:20:00,42.82,42.83,42.78,42.78,23967.0,33.2023,33.2101,33.1713,33.1713,23967.0
2020-08-10 14:25:00,42.79,42.81,42.76,42.8,15956.0,33.1791,33.1946,33.1558,33.1868,15956.0
2020-08-10 14:30:00,42.8,42.88,42.8,42.88,31379.0,33.1868,33.2489,33.1868,33.2489,31379.0
2020-08-10 14:35:00,42.88,42.88,42.79,42.81,35348.0,33.2489,33.2489,33.1791,33.1946,35348.0
2020-08-10 14:40:00,42.81,42.85,42.8,42.81,43343.0,33.1946,33.2256,33.1868,33.1946,43343.0
2020-08-10 14:45:00,42.83,42.83,42.72,42.8,80512.0,33.2101,33.2101,33.1248,33.1868,80512.0
2020-08-10 14:50:00,42.8,42.85,42.8,42.84,24567.0,33.1868,33.2256,33.1868,33.2179,24567.0
2020-08-10 14:55:00,42.83,42.85,42.8,42.82,21945.0,33.2101,33.2256,33.1868,33.2023,21945.0
2020-08-10 15:00:00,42.82,42.83,42.77,42.83,32808.0,33.2023,33.2101,33.1636,33.2101,32808.0
2020-08-10 15:05:00,42.83,42.9,42.81,42.88,36932.0,33.2101,33.2644,33.1946,33.2489,36932.0
2020-08-10 15:10:00,42.89,42.9,42.85,42.86,40888.0,33.2566,33.2644,33.2256,33.2334,40888.0
2020-08-10 15:15:00,42.86,42.86,42.79,42.82,42407.0,33.2334,33.2334,33.1791,33.2023,42407.0
2020-08-10 15:20:00,42.82,42.84,42.79,42.8,47022.0,33.2023,33.2179,33.1791,33.1868,47022.0
2020-08-10 15:25:00,42.8,42.82,42.78,42.81,52336.0,33.1868,33.2023,33.1713,33.1946,52336.0
2020-08-10 15:30:00,42.81,42.82,42.72,42.75,49476.0,33.1946,33.2023,33.1248,33.1481,49476.0
2020-08-10 15:35:00,42.75,42.77,42.7,42.76,59074.0,33.1481,33.1636,33.1093,33.1558,59074.0
2020-08-10 15:40:00,42.76,42.76,42.69,42.73,53389.0,33.1558,33.1558,33.1015,33.1326,53389.0
2020-08-10 15:45:00,42.74,42.81,42.71,42.73,84107.0,33.1403,33.1946,33.1171,33.1326,84107.0
2020-08-10 15:50:00,42.72,42.84,42.7,42.84,132505.0,33.1248,33.2179,33.1093,33.2179,132505.0
2020-08-10 15:55:00,42.84,42.87,42.81,42.87,195622.0,33.2179,33.2411,33.1946,33.2411,195622.0
2020-08-11 09:30:00,43.38,43.85,43.34,43.83,225401.0,33.6366,34.001,33.6056,33.9855,225401.0
2020-08-11 09:35:00,43.85,44.05,43.52,43.61,156464.0,34.001,34.1561,33.7451,33.8149,156464.0
2020-08-11 09:40:00,43.64,43.65,43.34,43.41,77551.0,33.8382,33.8459,33.6056,33.6598,77551.0
2020-08-11 09:45:00,43.42,43.59,43.37,43.54,52482.0,33.6676,33.7994,33.6288,33.7606,52482.0
2020-08-11 09:50:00,43.54,43.6,43.37,43.38,46625.0,33.7606,33.8072,33.6288,33.6366,46625.0
2020-08-11 09:55:00,43.36,43.5,43.23,43.23,59227.0,33.6211,33.7296,33.5203,33.5203,59227.0
2020-08-11 10:00:00,43.22,43.35,43.16,43.33,48032.0,33.5125,33.6133,33.466,33.5978,48032.0
2020-08-11 10:05:00,43.33,43.33,43.08,43.08,51357.0,33.5978,33.5978,33.404,33.404,51357.0
2020-08-11 10:10:00,43.07,43.27,43.07,43.2,57222.0,33.3962,33.5513,33.3962,33.497,57222.0
2020-08-11 10:15:00,43.17,43.39,43.15,43.38,55395.0,33.4737,33.6443,33.4582,33.6366,55395.0
2020-08-11 10:20:00,43.38,43.44,43.29,43.38,52823.0,33.6366,33.6831,33.5668,33.6366,52823.0
2020-08-11 10:25:00,43.38,43.39,43.22,43.33,32595.0,33.6366,33.6443,33.5125,33.5978,32595.0
2020-08-11 10:30:00,43.35,43.35,43.14,43.18,39829.0,33.6133,33.6133,33.4505,33.4815,39829.0
2020-08-11 10:35:00,43.19,43.25,43.07,43.09,44918.0,33.4892,33.5358,33.3962,33.4117,44918.0
2020-08-11 10:40:00,43.1,43.17,42.95,42.96,48104.0,33.4195,33.4737,33.3031,33.3109,48104.0
2020-08-11 10:45:00,42.97,43.07,42.89,42.98,102495.0,33.3187,33.3962,33.2566,33.3264,102495.0
2020-08-11 10:50:00,42.98,43.01,42.88,42.89,45496.0,33.3264,33.3497,33.2489,33.2566,45496.0
2020-08-11 10:55:00,42.89,42.97,42.86,42.89,46929.0,33.2566,33.3187,33.2334,33.2566,46929.0
2020-08-11 11:00:00,42.9,42.94,42.81,42.86,53562.0,33.2644,33.2954,33.1946,33.2334,53562.0
2020-08-11 11:05:00,42.88,42.91,42.75,42.75,45404.0,33.2489,33.2721,33.1481,33.1481,45404.0
2020-08-11 11:10:00,42.74,42.75,42.54,42.57,72459.0,33.1403,33.1481,32.9852,33.0085,72459.0
2020-08-11 11:15:00,42.55,42.79,42.55,42.74,51592.0,32.993,33.1791,32.993,33.1403,51592.0
2020-08-11 11:20:00,42.75,42.8,42.66,42.68,61792.0,33.1481,33.1868,33.0783,33.0938,61792.0
2020-08-11 11:25:00,42.69,42.69,42.52,42.61,60875.0,33.1015,33.1015,32.9697,33.0395,60875.0
2020-08-11 11:30:00,42.61,42.82,42.59,42.82,49761.0,33.0395,33.2023,33.024,33.2023,49761.0
2020-08-11 11:35:00,42.81,42.82,42.7,42.74,31269.0,33.1946,33.2023,33.1093,33.1403,31269.0
2020-08-11 11:40:00,42.75,42.82,42.73,42.73,27193.0,33.1481,33.2023,33.1326,33.1326,27193.0
2020-08-11 11:45:00,42.72,42.76,42.7,42.73,24166.0,33.1248,33.1558,33.1093,33.1326,24166.0
2020-08-11 11:50:00,42.73,42.76,42.72,42.75,28020.0,33.1326,33.1558,33.1248,33.1481,28020.0
2020-08-11 11:55:00,42.76,42.76,42.71,42.73,35297.0,33.1558,33.1558,33.1171,33.1326,35297.0
2020-08-11 12:00:00,42.73,42.73,42.58,42.63,38403.0,33.1326,33.1326,33.0163,33.055,38403.0
2020-08-11 12:05:00,42.63,42.74,42.63,42.7,28880.0,33.055,33.1403,33.055,33.1093,28880.0
2020-08-11 12:10:00,42.69,42.74,42.68,42.69,25597.0,33.1015,33.1403,33.0938,33.1015,25597.0
2020-08-11 12:15:00,42.69,42.7,42.53,42.56,35216.0,33.1015,33.1093,32.9775,33.0007,35216.0
2020-08-11 12:20:00,42.55,42.64,42.5,42.51,38692.0,32.993,33.0628,32.9542,32.962,38692.0
2020-08-11 12:25:00,42.51,42.61,42.5,42.61,33457.0,32.962,33.0395,32.9542,33.0395,33457.0
2020-08-11 12:30:00,42.61,42.74,42.61,42.68,39819.0,33.0395,33.1403,33.0395,33.0938,39819.0
2020-08-11 12:35:00,42.68,42.69,42.58,42.69,29454.0,33.0938,33.1015,33.0163,33.1015,29454.0
2020-08-11 12:40:00,42.68,42.68,42.55,42.59,28895.0,33.0938,33.0938,32.993,33.024,28895.0
2020-08-11 12:45:00,42.59,42.66,42.54,42.62,25723.0,33.024,33.0783,32.9852,33.0473,25723.0
2020-08-11 12:50:00,42.62,42.63,42.56,42.56,24387.0,33.0473,33.055,33.0007,33.0007,24387.0
2020-08-11 12:55:00,42.56,42.65,42.53,42.65,18891.0,33.0007,33.0705,32.9775,33.0705,18891.0
2020-08-11 13:00:00,42.64,42.64,42.58,42.61,23483.0,33.0628,33.0628,33.0163,33.0395,23483.0
2020-08-11 13:05:00,42.6,42.64,42.58,42.64,21867.0,33.0318,33.0628,33.0163,33.0628,21867.0
2020-08-11 13:10:00,42.63,42.69,42.61,42.68,30820.0,33.055,33.1015,33.0395,33.0938,30820.0
2020-08-11 13:15:00,42.68,42.78,42.67,42.78,26890.0,33.0938,33.1713,33.086,33.1713,26890.0
2020-08-11 13:20:00,42.79,42.8,42.73,42.78,18933.0,33.1791,33.1868,33.1326,33.1713,18933.0
2020-08-11 13:25:00,42.77,42.81,42.76,42.77,19164.0,33.1636,33.1946,33.1558,33.1636,19164.0
2020-08-11 13:30:00,42.77,42.79,42.71,42.73,20504.0,33.1636,33.1791,33.1171,33.1326,20504.0
2020-08-11 13:35:00,42.72,42.81,42.72,42.8,26400.0,33.1248,33.1946,33.1248,33.1868,26400.0
2020-08-11 13:40:00,42.8,42.8,42.71,42.77,41366.0,33.1868,33.1868,33.1171,33.1636,41366.0
2020-08-11 13:45:00,42.77,42.77,42.72,42.75,23200.0,33.1636,33.1636,33.1248,33.1481,23200.0
2020-08-11 13:50:00,42.75,42.76,42.64,42.67,34356.0,33.1481,33.1558,33.0628,33.086,34356.0
2020-08-11 13:55:00,42.65,42.69,42.62,42.69,34027.0,33.0705,33.1015,33.0473,33.1015,34027.0
2020-08-11 14:00:00,42.69,42.78,42.69,42.78,26733.0,33.1015,33.1713,33.1015,33.1713,26733.0
2020-08-11 14:05:00,42.78,42.8,42.7,42.79,28721.0,33.1713,33.1868,33.1093,33.1791,28721.0
2020-08-11 14:10:00,42.8,42.86,42.78,42.84,20745.0,33.1868,33.2334,33.1713,33.2179,20745.0
2020-08-11 14:15:00,42.83,42.89,42.78,42.85,25180.0,33.2101,33.2566,33.1713,33.2256,25180.0
2020-08-11 14:20:00,42.85,42.87,42.78,42.8,25259.0,33.2256,33.2411,33.1713,33.1868,25259.0
2020-08-11 14:25:00,42.79,42.81,42.74,42.76,84625.0,33.1791,33.1946,33.1403,33.1558,84625.0
2020-08-11 14:30:00,42.76,42.77,42.7,42.74,25579.0,33.1558,33.1636,33.1093,33.1403,25579.0
2020-08-11 14:35:00,42.73,42.74,42.65,42.66,44263.0,33.1326,33.1403,33.0705,33.0783,44263.0
2020-08-11 14:40:00,42.66,42.69,42.61,42.63,52309.0,33.0783,33.1015,33.0395,33.055,52309.0
2020-08-11 14:45:00,42.63,42.65,42.56,42.58,40975.0,33.055,33.0705,33.0007,33.0163,40975.0
2020-08-11 14:50:00,42.58,42.67,42.57,42.66,36530.0,33.0163,33.086,33.0085,33.0783,36530.0
2020-08-11 14:55:00,42.66,42.68,42.64,42.66,25033.0,33.0783,33.0938,33.0628,33.0783,25033.0
2020-08-11 15:00:00,42.67,42.67,42.59,42.59,34323.0,33.086,33.086,33.024,33.024,34323.0
2020-08-11 15:05:00,42.59,42.62,42.55,42.57,42908.0,33.024,33.0473,32.993,33.0085,42908.0
2020-08-11 15:10:00,42.56,42.62,42.53,42.53,50505.0,33.0007,33.0473,32.9775,32.9775,50505.0
2020-08-11 15:15:00,42.52,42.54,42.17,42.2,141186.0,32.9697,32.9852,32.6983,32.7216,141186.0
2020-08-11 15:20:00,42.2,42.2,41.98,42.02,186874.0,32.7216,32.7216,32.551,32.582,186874.0
2020-08-11 15:25:00,42.02,42.07,42.0,42.02,136089.0,32.582,32.6208,32.5665,32.582,136089.0
2020-08-11 15:30:00,42.02,42.06,41.91,41.92,203434.0,32.582,32.613,32.4967,32.5045,203434.0
2020-08-11 15:35:00,41.92,42.04,41.92,41.98,97946.0,32.5045,32.5975,32.5045,32.551,97946.0
2020-08-11 15:40:00,41.99,42.01,41.91,42.0,92112.0,32.5588,32.5743,32.4967,32.5665,92112.0
2020-08-11 15:45:00,41.99,42.0,41.9,41.96,118853.0,32.5588,32.5665,32.489,32.5355,118853.0
2020-08-11 15:50:00,41.96,41.96,41.72,41.78,295404.0,32.5355,32.5355,32.3494,32.3959,295404.0
2020-08-11 15:55:00,41.78,41.88,41.71,41.85,571188.0,32.3959,32.4735,32.3417,32.4502,571188.0
2020-08-12 09:30:00,42.28,42.4,42.01,42.29,126238.0,32.7836,32.8767,32.5743,32.7914,126238.0
2020-08-12 09:35:00,42.28,42.52,42.27,42.47,66754.0,32.7836,32.9697,32.7759,32.931,66754.0
2020-08-12 09:40:00,42.44,42.64,42.43,42.54,56514.0,32.9077,33.0628,32.8999,32.9852,56514.0
2020-08-12 09:45:00,42.56,42.56,42.39,42.46,32377.0,33.0007,33.0007,32.8689,32.9232,32377.0
2020-08-12 09:50:00,42.46,42.46,42.17,42.17,43898.0,32.9232,32.9232,32.6983,32.6983,43898.0
2020-08-12 09:55:00,42.18,42.36,42.18,42.23,44237.0,32.7061,32.8457,32.7061,32.7449,44237.0
2020-08-12 10:00:00,42.25,42.3,42.09,42.25,89534.0,32.7604,32.7991,32.6363,32.7604,89534.0
2020-08-12 10:05:00,42.25,42.3,42.18,42.2,30972.0,32.7604,32.7991,32.7061,32.7216,30972.0
2020-08-12 10:10:00,42.2,42.32,42.15,42.17,40649.0,32.7216,32.8147,32.6828,32.6983,40649.0
2020-08-12 10:15:00,42.19,42.2,42.07,42.14,66847.0,32.7139,32.7216,32.6208,32.6751,66847.0
2020-08-12 10:20:00,42.15,42.18,42.09,42.16,47250.0,32.6828,32.7061,32.6363,32.6906,47250.0
2020-08-12 10:25:00,42.15,42.17,42.05,42.11,52005.0,32.6828,32.6983,32.6053,32.6518,52005.0
2020-08-12 10:30:00,42.09,42.12,42.04,42.06,86792.0,32.6363,32.6596,32.5975,32.613,86792.0
2020-08-12 10:35:00,42.07,42.12,42.03,42.12,53026.0,32.6208,32.6596,32.5898,32.6596,53026.0
2020-08-12 10:40:00,42.14,42.3,42.12,42.25,38390.0,32.6751,32.7991,32.6596,32.7604,38390.0
2020-08-12 10:45:00,42.25,42.25,42.11,42.12,25116.0,32.7604,32.7604,32.6518,32.6596,25116.0
2020-08-12 10:50:00,42.11,42.23,42.09,42.16,26071.0,32.6518,32.7449,32.6363,32.6906,26071.0
2020-08-12 10:55:00,42.16,42.22,42.13,42.16,26525.0,32.6906,32.7371,32.6673,32.6906,26525.0
2020-08-12 11:00:00,42.15,42.31,42.11,42.23,29440.0,32.6828,32.8069,32.6518,32.7449,29440.0
2020-08-12 11:05:00,42.21,42.21,42.11,42.13,21966.0,32.7294,32.7294,32.6518,32.6673,21966.0
2020-08-12 11:10:00,42.13,42.14,42.02,42.05,30655.0,32.6673,32.6751,32.582,32.6053,30655.0
2020-08-12 11:15:00,42.05,42.07,42.0,42.05,28319.0,32.6053,32.6208,32.5665,32.6053,28319.0
2020-08-12 11:20:00,42.04,42.12,42.02,42.08,20028.0,32.5975,32.6596,32.582,32.6286,20028.0
2020-08-12 11:25:00,42.08,42.14,42.07,42.12,22692.0,32.6286,32.6751,32.6208,32.6596,22692.0
2020-08-12 11:30:00,42.12,42.18,42.11,42.12,34902.0,32.6596,32.7061,32.6518,32.6596,34902.0
2020-08-12 11:35:00,42.12,42.13,42.02,42.03,16926.0,32.6596,32.6673,32.582,32.5898,16926.0
2020-08-12 11:40:00,42.01,42.05,41.99,42.02,30063.0,32.5743,32.6053,32.5588,32.582,30063.0
2020-08-12 11:45:00,42.01,42.11,42.0,42.07,24765.0,32.5743,32.6518,32.5665,32.6208,24765.0
2020-08-12 11:50:00,42.07,42.08,41.99,42.02,18512.0,32.6208,32.6286,32.5588,32.582,18512.0
2020-08-12 11:55:00,42.02,42.02,41.95,41.96,24577.0,32.582,32.582,32.5278,32.5355,24577.0
2020-08-12 12:00:00,41.95,42.01,41.94,42.0,18997.0,32.5278,32.5743,32.52,32.5665,18997.0
2020-08-12 12:05:00,42.0,42.01,41.87,41.89,36949.0,32.5665,32.5743,32.4657,32.4812,36949.0
2020-08-12 12:10:00,41.9,41.92,41.85,41.91,19766.0,32.489,32.5045,32.4502,32.4967,19766.0
2020-08-12 12:15:00,41.91,41.95,41.88,41.94,34721.0,32.4967,32.5278,32.4735,32.52,34721.0
2020-08-12 12:20:00,41.93,41.94,41.89,41.93,21751.0,32.5122,32.52,32.4812,32.5122,21751.0
2020-08-12 12:25:00,41.93,42.03,41.92,41.95,22985.0,32.5122,32.5898,32.5045,32.5278,22985.0
2020-08-12 12:30:00,41.95,41.97,41.94,41.97,17637.0,32.5278,32.5433,32.52,32.5433,17637.0
2020-08-12 12:35:00,41.97,41.99,41.94,41.94,17489.0,32.5433,32.5588,32.52,32.52,17489.0
2020-08-12 12:40:00,41.94,41.96,41.91,41.92,17509.0,32.52,32.5355,32.4967,32.5045,17509.0
2020-08-12 12:45:00,41.92,41.97,41.92,41.95,21472.0,32.5045,32.5433,32.5045,32.5278,21472.0
2020-08-12 12:50:00,41.95,41.96,41.86,41.87,33186.0,32.5278,32.5355,32.458,32.4657,33186.0
2020-08-12 12:55:00,41.87,41.88,41.81,41.84,33754.0,32.4657,32.4735,32.4192,32.4425,33754.0
2020-08-12 13:00:00,41.84,41.88,41.78,41.79,26626.0,32.4425,32.4735,32.3959,32.4037,26626.0
2020-08-12 13:05:00,41.79,41.79,41.71,41.71,23464.0,32.4037,32.4037,32.3417,32.3417,23464.0
2020-08-12 13:10:00,41.71,41.71,41.65,41.66,27413.0,32.3417,32.3417,32.2951,32.3029,27413.0
2020-08-12 13:15:00,41.65,41.69,41.61,41.69,36561.0,32.2951,32.3262,32.2641,32.3262,36561.0
2020-08-12 13:20:00,41.69,41.73,41.59,41.59,29986.0,32.3262,32.3572,32.2486,32.2486,29986.0
2020-08-12 13:25:00,41.59,41.65,41.57,41.64,44548.0,32.2486,32.2951,32.2331,32.2874,44548.0
2020-08-12 13:30:00,41.64,41.7,41.58,41.59,60811.0,32.2874,32.3339,32.2409,32.2486,60811.0
2020-08-12 13:35:00,41.59,41.68,41.57,41.67,94845.0,32.2486,32.3184,32.2331,32.3106,94845.0
2020-08-12 13:40:00,41.66,41.76,41.65,41.67,56976.0,32.3029,32.3804,32.2951,32.3106,56976.0
2020-08-12 13:45:00,41.66,41.72,41.64,41.71,50950.0,32.3029,32.3494,32.2874,32.3417,50950.0
2020-08-12 13:50:00,41.73,41.79,41.72,41.76,26902.0,32.3572,32.4037,32.3494,32.3804,26902.0
2020-08-12 13:55:00,41.76,41.83,41.76,41.79,27892.0,32.3804,32.4347,32.3804,32.4037,27892.0
2020-08-12 14:00:00,41.8,41.84,41.79,41.82,20020.0,32.4114,32.4425,32.4037,32.427,20020.0
2020-08-12 14:05:00,41.82,41.82,41.76,41.79,31639.0,32.427,32.427,32.3804,32.4037,31639.0
2020-08-12 14:10:00,41.79,41.83,41.78,41.8,21392.0,32.4037,32.4347,32.3959,32.4114,21392.0
2020-08-12 14:15:00,41.8,41.85,41.8,41.83,24850.0,32.4114,32.4502,32.4114,32.4347,24850.0
2020-08-12 14:20:00,41.83,41.86,41.81,41.86,34979.0,32.4347,32.458,32.4192,32.458,34979.0
2020-08-12 14:25:00,41.86,41.87,41.82,41.87,25642.0,32.458,32.4657,32.427,32.4657,25642.0
2020-08-12 14:30:00,41.87,41.89,41.84,41.87,20251.0,32.4657,32.4812,32.4425,32.4657,20251.0
2020-08-12 14:35:00,41.88,41.91,41.8,41.8,30403.0,32.4735,32.4967,32.4114,32.4114,30403.0
2020-08-12 14:40:00,41.82,41.83,41.71,41.83,47022.0,32.427,32.4347,32.3417,32.4347,47022.0
2020-08-12 14:45:00,41.83,41.89,41.79,41.89,23438.0,32.4347,32.4812,32.4037,32.4812,23438.0
2020-08-12 14:50:00,41.89,41.91,41.86,41.9,30087.0,32.4812,32.4967,32.458,32.489,30087.0
2020-08-12 14:55:00,41.9,41.9,41.84,41.84,26045.0,32.489,32.489,32.4425,32.4425,26045.0
2020-08-12 15:00:00,41.84,41.89,41.83,41.87,17358.0,32.4425,32.4812,32.4347,32.4657,17358.0
2020-08-12 15:05:00,41.88,41.91,41.84,41.84,23593.0,32.4735,32.4967,32.4425,32.4425,23593.0
2020-08-12 15:10:00,41.84,41.91,41.82,41.9,49837.0,32.4425,32.4967,32.427,32.489,49837.0
2020-08-12 15:15:00,41.9,41.95,41.89,41.91,41690.0,32.489,32.5278,32.4812,32.4967,41690.0
2020-08-12 15:20:00,41.91,41.95,41.91,41.91,37020.0,32.4967,32.5278,32.4967,32.4967,37020.0
2020-08-12 15:25:00,41.92,41.98,41.91,41.97,31322.0,32.5045,32.551,32.4967,32.5433,31322.0
2020-08-12 15:30:00,41.96,41.97,41.84,41.93,49804.0,32.5355,32.5433,32.4425,32.5122,49804.0
2020-08-12 15:35:00,41.92,41.92,41.83,41.87,62177.0,32.5045,32.5045,32.4347,32.4657,62177.0
2020-08-12 15:40:00,41.87,41.93,41.86,41.93,48867.0,32.4657,32.5122,32.458,32.5122,48867.0
2020-08-12 15:45:00,41.93,41.93,41.88,41.9,53056.0,32.5122,32.5122,32.4735,32.489,53056.0
2020-08-12 15:50:00,41.91,42.03,41.81,41.83,143397.0,32.4967,32.5898,32.4192,32.4347,143397.0
2020-08-12 15:55:00,41.83,41.88,41.8,41.81,148445.0,32.4347,32.4735,32.4114,32.4192,148445.0
2020-08-13 09:30:00,41.33,41.44,41.0,41.14,188207.0,32.047,32.1323,31.7911,31.8997,188207.0
2020-08-13 09:35:00,41.14,41.22,41.08,41.16,90303.0,31.8997,31.9617,31.8532,31.9152,90303.0
2020-08-13 09:40:00,41.12,41.42,41.07,41.27,61778.0,31.8842,32.1168,31.8454,32.0005,61778.0
2020-08-13 09:45:00,41.26,41.43,41.14,41.41,60262.0,31.9927,32.1246,31.8997,32.109,60262.0
2020-08-13 09:50:00,41.41,41.43,41.28,41.41,41960.0,32.109,32.1246,32.0082,32.109,41960.0
2020-08-13 09:55:00,41.4,41.4,41.25,41.26,30926.0,32.1013,32.1013,31.985,31.9927,30926.0
2020-08-13 10:00:00,41.26,41.52,41.22,41.51,59096.0,31.9927,32.1943,31.9617,32.1866,59096.0
2020-08-13 10:05:00,41.52,41.53,41.45,41.5,30829.0,32.1943,32.2021,32.1401,32.1788,30829.0
2020-08-13 10:10:00,41.5,41.53,41.43,41.48,26315.0,32.1788,32.2021,32.1246,32.1633,26315.0
2020-08-13 10:15:00,41.48,41.61,41.47,41.52,21908.0,32.1633,32.2641,32.1556,32.1943,21908.0
2020-08-13 10:20:00,41.52,41.52,41.4,41.45,27426.0,32.1943,32.1943,32.1013,32.1401,27426.0
2020-08-13 10:25:00,41.44,41.48,41.37,41.37,17121.0,32.1323,32.1633,32.078,32.078,17121.0
2020-08-13 10:30:00,41.39,41.41,41.33,41.38,22586.0,32.0935,32.109,32.047,32.0858,22586.0
2020-08-13 10:35:00,41.39,41.39,41.31,41.34,36243.0,32.0935,32.0935,32.0315,32.0548,36243.0
2020-08-13 10:40:00,41.33,41.37,41.25,41.29,30959.0,32.047,32.078,31.985,32.016,30959.0
2020-08-13 10:45:00,41.28,41.31,41.21,41.22,20525.0,32.0082,32.0315,31.954,31.9617,20525.0
2020-08-13 10:50:00,41.21,41.32,41.2,41.29,35792.0,31.954,32.0393,31.9462,32.016,35792.0
2020-08-13 10:55:00,41.3,41.32,41.24,41.27,26406.0,32.0238,32.0393,31.9772,32.0005,26406.0
2020-08-13 11:00:00,41.27,41.27,41.16,41.17,33533.0,32.0005,32.0005,31.9152,31.9229,33533.0
2020-08-13 11:05:00,41.17,41.2,41.12,41.15,47570.0,31.9229,31.9462,31.8842,31.9074,47570.0
2020-08-13 11:10:00,41.15,41.21,41.13,41.2,33465.0,31.9074,31.954,31.8919,31.9462,33465.0
2020-08-13 11:15:00,41.2,41.23,41.17,41.17,29757.0,31.9462,31.9695,31.9229,31.9229,29757.0
2020-08-13 11:20:00,41.16,41.19,41.12,41.13,34781.0,31.9152,31.9385,31.8842,31.8919,34781.0
2020-08-13 11:25:00,41.14,41.18,41.12,41.13,28609.0,31.8997,31.9307,31.8842,31.8919,28609.0
2020-08-13 11:30:00,41.14,41.15,41.04,41.04,53726.0,31.8997,31.9074,31.8221,31.8221,53726.0
2020-08-13 11:35:00,41.05,41.16,41.02,41.09,131489.0,31.8299,31.9152,31.8066,31.8609,131489.0
2020-08-13 11:40:00,41.09,41.11,41.05,41.05,39914.0,31.8609,31.8764,31.8299,31.8299,39914.0
2020-08-13 11:45:00,41.05,41.12,41.04,41.09,30179.0,31.8299,31.8842,31.8221,31.8609,30179.0
2020-08-13 11:50:00,41.09,41.11,41.06,41.06,26831.0,31.8609,31.8764,31.8377,31.8377,26831.0
2020-08-13 11:55:00,41.08,41.08,41.03,41.04,49563.0,31.8532,31.8532,31.8144,31.8221,49563.0
2020-08-13 12:00:00,41.04,41.07,41.02,41.04,52746.0,31.8221,31.8454,31.8066,31.8221,52746.0
2020-08-13 12:05:00,41.04,41.18,41.03,41.18,37752.0,31.8221,31.9307,31.8144,31.9307,37752.0
2020-08-13 12:10:00,41.18,41.23,41.14,41.17,32899.0,31.9307,31.9695,31.8997,31.9229,32899.0
2020-08-13 12:15:00,41.16,41.21,41.13,41.2,31271.0,31.9152,31.954,31.8919,31.9462,31271.0
2020-08-13 12:20:00,41.21,41.23,41.17,41.23,21883.0,31.954,31.9695,31.9229,31.9695,21883.0
2020-08-13 12:25:00,41.22,41.24,41.18,41.22,27391.0,31.9617,31.9772,31.9307,31.9617,27391.0
2020-08-13 12:30:00,41.22,41.22,41.16,41.16,23601.0,31.9617,31.9617,31.9152,31.9152,23601.0
2020-08-13 12:35:00,41.16,41.16,41.1,41.11,29138.0,31.9152,31.9152,31.8687,31.8764,29138.0
2020-08-13 12:40:00,41.11,41.12,41.08,41.09,32862.0,31.8764,31.8842,31.8532,31.8609,32862.0
2020-08-13 12:45:00,41.09,41.12,41.09,41.09,32643.0,31.8609,31.8842,31.8609,31.8609,32643.0
2020-08-13 12:50:00,41.1,41.11,41.06,41.09,27902.0,31.8687,31.8764,31.8377,31.8609,27902.0
2020-08-13 12:55:00,41.09,41.1,41.07,41.09,36151.0,31.8609,31.8687,31.8454,31.8609,36151.0
2020-08-13 13:00:00,41.1,41.14,41.08,41.11,47669.0,31.8687,31.8997,31.8532,31.8764,47669.0
2020-08-13 13:05:00,41.11,41.12,41.06,41.07,29645.0,31.8764,31.8842,31.8377,31.8454,29645.0
2020-08-13 13:10:00,41.07,41.08,41.05,41.08,45608.0,31.8454,31.8532,31.8299,31.8532,45608.0
2020-08-13 13:15:00,41.07,41.08,41.05,41.08,42507.0,31.8454,31.8532,31.8299,31.8532,42507.0
2020-08-13 13:20:00,41.08,41.08,41.03,41.04,63346.0,31.8532,31.8532,31.8144,31.8221,63346.0
2020-08-13 13:25:00,41.04,41.09,41.04,41.09,55676.0,31.8221,31.8609,31.8221,31.8609,55676.0
2020-08-13 13:30:00,41.08,41.09,41.04,41.05,61760.0,31.8532,31.8609,31.8221,31.8299,61760.0
2020-08-13 13:35:00,41.05,41.07,41.04,41.04,30298.0,31.8299,31.8454,31.8221,31.8221,30298.0
2020-08-13 13:40:00,41.05,41.11,41.03,41.1,25818.0,31.8299,31.8764,31.8144,31.8687,25818.0
2020-08-13 13:45:00,41.09,41.14,41.09,41.13,21402.0,31.8609,31.8997,31.8609,31.8919,21402.0
2020-08-13 13:50:00,41.12,41.15,41.11,41.11,25193.0,31.8842,31.9074,31.8764,31.8764,25193.0
2020-08-13 13:55:00,41.11,41.15,41.1,41.13,37343.0,31.8764,31.9074,31.8687,31.8919,37343.0
2020-08-13 14:00:00,41.13,41.17,41.11,41.13,42325.0,31.8919,31.9229,31.8764,31.8919,42325.0
2020-08-13 14:05:00,41.14,41.18,41.13,41.15,37156.0,31.8997,31.9307,31.8919,31.9074,37156.0
2020-08-13 14:10:00,41.14,41.18,41.13,41.14,30348.0,31.8997,31.9307,31.8919,31.8997,30348.0
2020-08-13 14:15:00,41.14,41.14,41.05,41.07,40060.0,31.8997,31.8997,31.8299,31.8454,40060.0
2020-08-13 14:20:00,41.07,41.08,41.01,41.04,187305.0,31.8454,31.8532,31.7989,31.8221,187305.0
2020-08-13 14:25:00,41.05,41.08,41.04,41.05,26316.0,31.8299,31.8532,31.8221,31.8299,26316.0
2020-08-13 14:30:00,41.05,41.09,41.01,41.02,45963.0,31.8299,31.8609,31.7989,31.8066,45963.0
2020-08-13 14:35:00,41.02,41.05,41.0,41.01,61737.0,31.8066,31.8299,31.7911,31.7989,61737.0
2020-08-13 14:40:00,41.01,41.04,40.96,41.0,88997.0,31.7989,31.8221,31.7601,31.7911,88997.0
2020-08-13 14:45:00,41.0,41.08,40.99,41.02,42970.0,31.7911,31.8532,31.7834,31.8066,42970.0
2020-08-13 14:50:00,41.01,41.01,40.88,40.94,73396.0,31.7989,31.7989,31.6981,31.7446,73396.0
2020-08-13 14:55:00,40.94,40.94,40.84,40.88,57086.0,31.7446,31.7446,31.6671,31.6981,57086.0
2020-08-13 15:00:00,40.86,40.92,40.85,40.89,49043.0,31.6826,31.7291,31.6748,31.7058,49043.0
2020-08-13 15:05:00,40.88,40.95,40.87,40.89,53796.0,31.6981,31.7524,31.6903,31.7058,53796.0
2020-08-13 15:10:00,40.89,40.92,40.85,40.91,66807.0,31.7058,31.7291,31.6748,31.7213,66807.0
2020-08-13 15:15:00,40.91,41.0,40.88,40.98,76553.0,31.7213,31.7911,31.6981,31.7756,76553.0
2020-08-13 15:20:00,40.98,41.02,40.96,41.01,52000.0,31.7756,31.8066,31.7601,31.7989,52000.0
2020-08-13 15:25:00,41.01,41.05,40.97,40.98,57514.0,31.7989,31.8299,31.7679,31.7756,57514.0
2020-08-13 15:30:00,40.99,41.01,40.97,41.0,77502.0,31.7834,31.7989,31.7679,31.7911,77502.0
2020-08-13 15:35:00,41.0,41.01,40.91,40.91,62212.0,31.7911,31.7989,31.7213,31.7213,62212.0
2020-08-13 15:40:00,40.91,40.96,40.87,40.93,109429.0,31.7213,31.7601,31.6903,31.7369,109429.0
2020-08-13 15:45:00,40.93,40.94,40.88,40.91,110701.0,31.7369,31.7446,31.6981,31.7213,110701.0
2020-08-13 15:50:00,40.91,41.06,40.82,40.95,224753.0,31.7213,31.8377,31.6516,31.7524,224753.0
2020-08-13 15:55:00,40.95,41.04,40.94,41.0,442572.0,31.7524,31.8221,31.7446,31.7911,442572.0
2020-08-14 09:30:00,40.83,41.07,40.78,41.07,126503.0,31.6593,31.8454,31.6205,31.8454,126503.0
2020-08-14 09:35:00,41.08,41.1,40.84,41.06,69967.0,31.8532,31.8687,31.6671,31.8377,69967.0
2020-08-14 09:40:00,41.05,41.06,40.91,41.02,37780.0,31.8299,31.8377,31.7213,31.8066,37780.0
2020-08-14 09:45:00,41.04,41.14,41.02,41.06,56371.0,31.8221,31.8997,31.8066,31.8377,56371.0
2020-08-14 09:50:00,41.07,41.26,41.04,41.17,77112.0,31.8454,31.9927,31.8221,31.9229,77112.0
2020-08-14 09:55:00,41.18,41.29,41.13,41.29,29105.0,31.9307,32.016,31.8919,32.016,29105.0
2020-08-14 10:00:00,41.3,41.36,41.24,41.31,45303.0,32.0238,32.0703,31.9772,32.0315,45303.0
2020-08-14 10:05:00,41.32,41.48,41.32,41.48,55311.0,32.0393,32.1633,32.0393,32.1633,55311.0
2020-08-14 10:10:00,41.47,41.5,41.3,41.31,37384.0,32.1556,32.1788,32.0238,32.0315,37384.0
2020-08-14 10:15:00,41.32,41.43,41.26,41.42,95048.0,32.0393,32.1246,31.9927,32.1168,95048.0
2020-08-14 10:20:00,41.44,41.62,41.43,41.62,90532.0,32.1323,32.2719,32.1246,32.2719,90532.0
2020-08-14 10:25:00,41.62,41.64,41.54,41.64,49192.0,32.2719,32.2874,32.2098,32.2874,49192.0
2020-08-14 10:30:00,41.65,41.68,41.58,41.61,41107.0,32.2951,32.3184,32.2409,32.2641,41107.0
2020-08-14 10:35:00,41.62,41.74,41.6,41.73,42080.0,32.2719,32.3649,32.2564,32.3572,42080.0
2020-08-14 10:40:00,41.74,41.78,41.62,41.68,150724.0,32.3649,32.3959,32.2719,32.3184,150724.0
2020-08-14 10:45:00,41.68,41.74,41.63,41.63,36313.0,32.3184,32.3649,32.2796,32.2796,36313.0
2020-08-14 10:50:00,41.64,41.64,41.53,41.62,46492.0,32.2874,32.2874,32.2021,32.2719,46492.0
2020-08-14 10:55:00,41.62,41.66,41.58,41.62,18763.0,32.2719,32.3029,32.2409,32.2719,18763.0
2020-08-14 11:00:00,41.62,41.67,41.55,41.66,30215.0,32.2719,32.3106,32.2176,32.3029,30215.0
2020-08-14 11:05:00,41.65,41.72,41.63,41.7,22356.0,32.2951,32.3494,32.2796,32.3339,22356.0
2020-08-14 11:10:00,41.69,41.71,41.65,41.67,16963.0,32.3262,32.3417,32.2951,32.3106,16963.0
2020-08-14 11:15:00,41.67,41.75,41.66,41.75,86591.0,32.3106,32.3727,32.3029,32.3727,86591.0
2020-08-14 11:20:00,41.75,41.76,41.68,41.7,35498.0,32.3727,32.3804,32.3184,32.3339,35498.0
2020-08-14 11:25:00,41.7,41.72,41.63,41.64,25505.0,32.3339,32.3494,32.2796,32.2874,25505.0
2020-08-14 11:30:00,41.63,41.7,41.63,41.64,21225.0,32.2796,32.3339,32.2796,32.2874,21225.0
2020-08-14 11:35:00,41.64,41.67,41.6,41.67,17018.0,32.2874,32.3106,32.2564,32.3106,17018.0
2020-08-14 11:40:00,41.68,41.71,41.64,41.69,32541.0,32.3184,32.3417,32.2874,32.3262,32541.0
2020-08-14 11:45:00,41.69,41.69,41.55,41.59,52191.0,32.3262,32.3262,32.2176,32.2486,52191.0
2020-08-14 11:50:00,41.6,41.66,41.55,41.58,28632.0,32.2564,32.3029,32.2176,32.2409,28632.0
2020-08-14 11:55:00,41.59,41.63,41.56,41.58,31445.0,32.2486,32.2796,32.2254,32.2409,31445.0
2020-08-14 12:00:00,41.58,41.61,41.53,41.54,18445.0,32.2409,32.2641,32.2021,32.2098,18445.0
2020-08-14 12:05:00,41.54,41.59,41.5,41.55,23240.0,32.2098,32.2486,32.1788,32.2176,23240.0
2020-08-14 12:10:00,41.55,41.63,41.55,41.6,31292.0,32.2176,32.2796,32.2176,32.2564,31292.0
2020-08-14 12:15:00,41.59,41.64,41.57,41.58,19300.0,32.2486,32.2874,32.2331,32.2409,19300.0
2020-08-14 12:20:00,41.58,41.63,41.55,41.6,66913.0,32.2409,32.2796,32.2176,32.2564,66913.0
2020-08-14 12:25:00,41.6,41.61,41.57,41.59,23010.0,32.2564,32.2641,32.2331,32.2486,23010.0
2020-08-14 12:30:00,41.59,41.63,41.59,41.62,14351.0,32.2486,32.2796,32.2486,32.2719,14351.0
2020-08-14 12:35:00,41.62,41.65,41.58,41.59,27185.0,32.2719,32.2951,32.2409,32.2486,27185.0
2020-08-14 12:40:00,41.59,41.59,41.51,41.53,40379.0,32.2486,32.2486,32.1866,32.2021,40379.0
2020-08-14 12:45:00,41.55,41.55,41.5,41.52,13832.0,32.2176,32.2176,32.1788,32.1943,13832.0
2020-08-14 12:50:00,41.52,41.53,41.5,41.51,13534.0,32.1943,32.2021,32.1788,32.1866,13534.0
2020-08-14 12:55:00,41.51,41.52,41.46,41.48,16160.0,32.1866,32.1943,32.1478,32.1633,16160.0
2020-08-14 13:00:00,41.48,41.5,41.46,41.47,20988.0,32.1633,32.1788,32.1478,32.1556,20988.0
2020-08-14 13:05:00,41.47,41.5,41.46,41.49,19462.0,32.1556,32.1788,32.1478,32.1711,19462.0
2020-08-14 13:10:00,41.49,41.51,41.47,41.48,15237.0,32.1711,32.1866,32.1556,32.1633,15237.0
2020-08-14 13:15:00,41.48,41.49,41.45,41.47,31709.0,32.1633,32.1711,32.1401,32.1556,31709.0
2020-08-14 13:20:00,41.46,41.51,41.43,41.48,18774.0,32.1478,32.1866,32.1246,32.1633,18774.0
2020-08-14 13:25:00,41.49,41.52,41.49,41.49,11538.0,32.1711,32.1943,32.1711,32.1711,11538.0
2020-08-14 13:30:00,41.48,41.53,41.48,41.5,21290.0,32.1633,32.2021,32.1633,32.1788,21290.0
2020-08-14 13:35:00,41.5,41.53,41.49,41.51,31784.0,32.1788,32.2021,32.1711,32.1866,31784.0
2020-08-14 13:40:00,41.52,41.57,41.48,41.57,36455.0,32.1943,32.2331,32.1633,32.2331,36455.0
2020-08-14 13:45:00,41.57,41.57,41.48,41.51,97942.0,32.2331,32.2331,32.1633,32.1866,97942.0
2020-08-14 13:50:00,41.5,41.55,41.5,41.51,45016.0,32.1788,32.2176,32.1788,32.1866,45016.0
2020-08-14 13:55:00,41.51,41.53,41.49,41.5,52760.0,32.1866,32.2021,32.1711,32.1788,52760.0
2020-08-14 14:00:00,41.5,41.52,41.46,41.5,27404.0,32.1788,32.1943,32.1478,32.1788,27404.0
2020-08-14 14:05:00,41.51,41.51,41.48,41.5,18276.0,32.1866,32.1866,32.1633,32.1788,18276.0
2020-08-14 14:10:00,41.5,41.53,41.49,41.49,32304.0,32.1788,32.2021,32.1711,32.1711,32304.0
2020-08-14 14:15:00,41.49,41.52,41.48,41.52,47797.0,32.1711,32.1943,32.1633,32.1943,47797.0
2020-08-14 14:20:00,41.52,41.54,41.48,41.48,68062.0,32.1943,32.2098,32.1633,32.1633,68062.0
2020-08-14 14:25:00,41.49,41.54,41.48,41.51,98645.0,32.1711,32.2098,32.1633,32.1866,98645.0
2020-08-14 14:30:00,41.52,41.52,41.49,41.5,31973.0,32.1943,32.1943,32.1711,32.1788,31973.0
2020-08-14 14:35:00,41.5,41.52,41.49,41.52,23768.0,32.1788,32.1943,32.1711,32.1943,23768.0
2020-08-14 14:40:00,41.52,41.53,41.47,41.5,57806.0,32.1943,32.2021,32.1556,32.1788,57806.0
2020-08-14 14:45:00,41.5,41.53,41.48,41.51,57800.0,32.1788,32.2021,32.1633,32.1866,57800.0
2020-08-14 14:50:00,41.52,41.58,41.49,41.58,58103.0,32.1943,32.2409,32.1711,32.2409,58103.0
2020-08-14 14:55:00,41.59,41.69,41.57,41.65,322721.0,32.2486,32.3262,32.2331,32.2951,322721.0
2020-08-14 15:00:00,41.64,41.66,41.61,41.64,60113.0,32.2874,32.3029,32.2641,32.2874,60113.0
2020-08-14 15:05:00,41.64,41.7,41.63,41.66,36227.0,32.2874,32.3339,32.2796,32.3029,36227.0
2020-08-14 15:10:00,41.66,41.74,41.66,41.73,64034.0,32.3029,32.3649,32.3029,32.3572,64034.0
2020-08-14 15:15:00,41.73,41.75,41.68,41.72,136156.0,32.3572,32.3727,32.3184,32.3494,136156.0
2020-08-14 15:20:00,41.73,41.75,41.69,41.71,42834.0,32.3572,32.3727,32.3262,32.3417,42834.0
2020-08-14 15:25:00,41.72,41.77,41.71,41.77,77143.0,32.3494,32.3882,32.3417,32.3882,77143.0
2020-08-14 15:30:00,41.76,41.77,41.73,41.77,48924.0,32.3804,32.3882,32.3572,32.3882,48924.0
2020-08-14 15:35:00,41.77,41.77,41.71,41.75,48284.0,32.3882,32.3882,32.3417,32.3727,48284.0
2020-08-14 15:40:00,41.74,41.84,41.73,41.83,115514.0,32.3649,32.4425,32.3572,32.4347,115514.0
2020-08-14 15:45:00,41.83,41.84,41.77,41.77,126964.0,32.4347,32.4425,32.3882,32.3882,126964.0
2020-08-14 15:50:00,41.77,41.95,41.77,41.91,183650.0,32.3882,32.5278,32.3882,32.4967,183650.0
2020-08-14 15:55:00,41.91,41.92,41.87,41.91,232893.0,32.4967,32.5045,32.4657,32.4967,232893.0
2020-08-17 09:30:00,41.93,41.97,41.1,41.19,279014.0,32.5122,32.5433,31.8687,31.9385,279014.0
2020-08-17 09:35:00,41.2,41.2,40.81,41.17,211040.0,31.9462,31.9462,31.6438,31.9229,211040.0
2020-08-17 09:40:00,41.18,41.29,41.04,41.29,73255.0,31.9307,32.016,31.8221,32.016,73255.0
2020-08-17 09:45:00,41.31,41.36,41.15,41.36,78459.0,32.0315,32.0703,31.9074,32.0703,78459.0
2020-08-17 09:50:00,41.35,41.4,41.19,41.34,80638.0,32.0625,32.1013,31.9385,32.0548,80638.0
2020-08-17 09:55:00,41.33,41.36,41.24,41.29,78928.0,32.047,32.0703,31.9772,32.016,78928.0
2020-08-17 10:00:00,41.28,41.33,41.16,41.26,77782.0,32.0082,32.047,31.9152,31.9927,77782.0
2020-08-17 10:05:00,41.26,41.45,41.22,41.44,54984.0,31.9927,32.1401,31.9617,32.1323,54984.0
2020-08-17 10:10:00,41.44,41.48,41.33,41.37,43719.0,32.1323,32.1633,32.047,32.078,43719.0
2020-08-17 10:15:00,41.37,41.42,41.33,41.36,29206.0,32.078,32.1168,32.047,32.0703,29206.0
2020-08-17 10:20:00,41.38,41.44,41.32,41.32,33240.0,32.0858,32.1323,32.0393,32.0393,33240.0
2020-08-17 10:25:00,41.31,41.32,41.21,41.22,59536.0,32.0315,32.0393,31.954,31.9617,59536.0
2020-08-17 10:30:00,41.21,41.29,41.2,41.23,38481.0,31.954,32.016,31.9462,31.9695,38481.0
2020-08-17 10:35:00,41.23,41.24,41.13,41.18,61228.0,31.9695,31.9772,31.8919,31.9307,61228.0
2020-08-17 10:40:00,41.19,41.32,41.19,41.27,37663.0,31.9385,32.0393,31.9385,32.0005,37663.0
2020-08-17 10:45:00,41.26,41.3,41.25,41.27,38270.0,31.9927,32.0238,31.985,32.0005,38270.0
2020-08-17 10:50:00,41.27,41.35,41.24,41.3,40782.0,32.0005,32.0625,31.9772,32.0238,40782.0
2020-08-17 10:55:00,41.29,41.34,41.29,41.3,33511.0,32.016,32.0548,32.016,32.0238,33511.0
2020-08-17 11:00:00,41.3,41.35,41.28,41.32,43529.0,32.0238,32.0625,32.0082,32.0393,43529.0
2020-08-17 11:05:00,41.32,41.33,41.22,41.28,21418.0,32.0393,32.047,31.9617,32.0082,21418.0
2020-08-17 11:10:00,41.28,41.29,41.21,41.25,24584.0,32.0082,32.016,31.954,31.985,24584.0
2020-08-17 11:15:00,41.25,41.26,41.21,41.23,21691.0,31.985,31.9927,31.954,31.9695,21691.0
2020-08-17 11:20:00,41.23,41.27,41.22,41.25,32873.0,31.9695,32.0005,31.9617,31.985,32873.0
2020-08-17 11:25:00,41.26,41.27,41.22,41.24,37081.0,31.9927,32.0005,31.9617,31.9772,37081.0
2020-08-17 11:30:00,41.24,41.26,41.18,41.23,43663.0,31.9772,31.9927,31.9307,31.9695,43663.0
2020-08-17 11:35:00,41.23,41.26,41.2,41.21,24288.0,31.9695,31.9927,31.9462,31.954,24288.0
2020-08-17 11:40:00,41.21,41.24,41.17,41.22,45821.0,31.954,31.9772,31.9229,31.9617,45821.0
2020-08-17 11:45:00,41.22,41.22,41.15,41.16,29932.0,31.9617,31.9617,31.9074,31.9152,29932.0
2020-08-17 11:50:00,41.16,41.16,41.1,41.12,50656.0,31.9152,31.9152,31.8687,31.8842,50656.0
2020-08-17 11:55:00,41.13,41.17,41.09,41.12,27701.0,31.8919,31.9229,31.8609,31.8842,27701.0
2020-08-17 12:00:00,41.12,41.14,41.09,41.1,23714.0,31.8842,31.8997,31.8609,31.8687,23714.0
2020-08-17 12:05:00,41.09,41.17,41.08,41.16,47187.0,31.8609,31.9229,31.8532,31.9152,47187.0
2020-08-17 12:10:00,41.16,41.17,41.12,41.14,30761.0,31.9152,31.9229,31.8842,31.8997,30761.0
2020-08-17 12:15:00,41.15,41.16,41.1,41.12,33772.0,31.9074,31.9152,31.8687,31.8842,33772.0
2020-08-17 12:20:00,41.13,41.13,41.1,41.1,26185.0,31.8919,31.8919,31.8687,31.8687,26185.0
2020-08-17 12:25:00,41.1,41.12,41.08,41.11,31493.0,31.8687,31.8842,31.8532,31.8764,31493.0
2020-08-17 12:30:00,41.12,41.2,41.11,41.18,25212.0,31.8842,31.9462,31.8764,31.9307,25212.0
2020-08-17 12:35:00,41.18,41.18,41.13,41.15,21831.0,31.9307,31.9307,31.8919,31.9074,21831.0
2020-08-17 12:40:00,41.15,41.17,41.12,41.13,14406.0,31.9074,31.9229,31.8842,31.8919,14406.0
2020-08-17 12:45:00,41.13,41.16,41.09,41.15,30907.0,31.8919,31.9152,31.8609,31.9074,30907.0
2020-08-17 12:50:00,41.15,41.16,41.12,41.12,14099.0,31.9074,31.9152,31.8842,31.8842,14099.0
2020-08-17 12:55:00,41.12,41.14,41.1,41.13,35518.0,31.8842,31.8997,31.8687,31.8919,35518.0
2020-08-17 13:00:00,41.13,41.14,41.08,41.1,21758.0,31.8919,31.8997,31.8532,31.8687,21758.0
2020-08-17 13:05:00,41.11,41.11,41.08,41.09,25480.0,31.8764,31.8764,31.8532,31.8609,25480.0
2020-08-17 13:10:00,41.09,41.12,41.08,41.12,21013.0,31.8609,31.8842,31.8532,31.8842,21013.0
2020-08-17 13:15:00,41.11,41.14,41.09,41.14,28580.0,31.8764,31.8997,31.8609,31.8997,28580.0
2020-08-17 13:20:00,41.14,41.18,41.14,41.18,19697.0,31.8997,31.9307,31.8997,31.9307,19697.0
2020-08-17 13:25:00,41.17,41.23,41.16,41.22,30031.0,31.9229,31.9695,31.9152,31.9617,30031.0
2020-08-17 13:30:00,41.22,41.24,41.13,41.13,18657.0,31.9617,31.9772,31.8919,31.8919,18657.0
2020-08-17 13:35:00,41.13,41.13,41.08,41.08,32537.0,31.8919,31.8919,31.8532,31.8532,32537.0
2020-08-17 13:40:00,41.08,41.1,41.07,41.09,18836.0,31.8532,31.8687,31.8454,31.8609,18836.0
2020-08-17 13:45:00,41.09,41.1,41.05,41.05,30959.0,31.8609,31.8687,31.8299,31.8299,30959.0
2020-08-17 13:50:00,41.05,41.1,41.05,41.06,23643.0,31.8299,31.8687,31.8299,31.8377,23643.0
2020-08-17 13:55:00,41.06,41.08,41.06,41.08,17627.0,31.8377,31.8532,31.8377,31.8532,17627.0
2020-08-17 14:00:00,41.08,41.11,41.07,41.09,28686.0,31.8532,31.8764,31.8454,31.8609,28686.0
2020-08-17 14:05:00,41.09,41.1,41.08,41.09,26810.0,31.8609,31.8687,31.8532,31.8609,26810.0
2020-08-17 14:10:00,41.08,41.08,41.05,41.07,32986.0,31.8532,31.8532,31.8299,31.8454,32986.0
2020-08-17 14:15:00,41.08,41.08,41.01,41.02,36626.0,31.8532,31.8532,31.7989,31.8066,36626.0
2020-08-17 14:20:00,41.02,41.05,41.01,41.02,65892.0,31.8066,31.8299,31.7989,31.8066,65892.0
2020-08-17 14:25:00,41.02,41.04,41.0,41.01,49196.0,31.8066,31.8221,31.7911,31.7989,49196.0
2020-08-17 14:30:00,41.0,41.02,40.91,40.93,200985.0,31.7911,31.8066,31.7213,31.7369,200985.0
2020-08-17 14:35:00,40.92,40.95,40.89,40.9,53722.0,31.7291,31.7524,31.7058,31.7136,53722.0
2020-08-17 14:40:00,40.91,40.94,40.9,40.91,28701.0,31.7213,31.7446,31.7136,31.7213,28701.0
2020-08-17 14:45:00,40.9,40.95,40.9,40.91,51411.0,31.7136,31.7524,31.7136,31.7213,51411.0
2020-08-17 14:50:00,40.91,40.93,40.9,40.91,28352.0,31.7213,31.7369,31.7136,31.7213,28352.0
2020-08-17 14:55:00,40.91,40.94,40.9,40.94,30069.0,31.7213,31.7446,31.7136,31.7446,30069.0
2020-08-17 15:00:00,40.94,40.97,40.93,40.96,39104.0,31.7446,31.7679,31.7369,31.7601,39104.0
2020-08-17 15:05:00,40.96,40.96,40.91,40.91,40280.0,31.7601,31.7601,31.7213,31.7213,40280.0
2020-08-17 15:10:00,40.92,40.96,40.9,40.95,57611.0,31.7291,31.7601,31.7136,31.7524,57611.0
2020-08-17 15:15:00,40.94,40.98,40.92,40.98,46469.0,31.7446,31.7756,31.7291,31.7756,46469.0
2020-08-17 15:20:00,40.98,41.0,40.95,40.96,38179.0,31.7756,31.7911,31.7524,31.7601,38179.0
2020-08-17 15:25:00,40.96,41.02,40.94,41.0,60740.0,31.7601,31.8066,31.7446,31.7911,60740.0
2020-08-17 15:30:00,41.0,41.05,41.0,41.05,56649.0,31.7911,31.8299,31.7911,31.8299,56649.0
2020-08-17 15:35:00,41.05,41.1,41.04,41.08,80827.0,31.8299,31.8687,31.8221,31.8532,80827.0
2020-08-17 15:40:00,41.08,41.11,41.08,41.11,77186.0,31.8532,31.8764,31.8532,31.8764,77186.0
2020-08-17 15:45:00,41.11,41.11,41.06,41.09,93236.0,31.8764,31.8764,31.8377,31.8609,93236.0
2020-08-17 15:50:00,41.1,41.22,41.09,41.21,219339.0,31.8687,31.9617,31.8609,31.954,219339.0
2020-08-17 15:55:00,41.22,41.22,41.15,41.18,253036.0,31.9617,31.9617,31.9074,31.9307,253036.0
2020-08-18 09:30:00,40.66,40.83,40.44,40.81,217022.0,31.8891,32.0224,31.7166,32.0067,217022.0
2020-08-18 09:35:00,40.76,41.02,40.67,41.02,77335.0,31.9675,32.1714,31.8969,32.1714,77335.0
2020-08-18 09:40:00,41.03,41.14,40.85,40.85,64209.0,32.1793,32.2656,32.0381,32.0381,64209.0
2020-08-18 09:45:00,40.86,41.06,40.73,41.06,74701.0,32.046,32.2028,31.944,32.2028,74701.0
2020-08-18 09:50:00,41.06,41.1,40.94,41.01,87889.0,32.2028,32.2342,32.1087,32.1636,87889.0
2020-08-18 09:55:00,41.0,41.19,40.97,41.15,284203.0,32.1558,32.3048,32.1322,32.2734,284203.0
2020-08-18 10:00:00,41.15,41.25,41.06,41.21,68268.0,32.2734,32.3518,32.2028,32.3205,68268.0
2020-08-18 10:05:00,41.21,41.21,41.04,41.06,37142.0,32.3205,32.3205,32.1871,32.2028,37142.0
2020-08-18 10:10:00,41.07,41.07,40.94,41.02,32118.0,32.2107,32.2107,32.1087,32.1714,32118.0
2020-08-18 10:15:00,41.01,41.1,40.98,41.0,38637.0,32.1636,32.2342,32.1401,32.1558,38637.0
2020-08-18 10:20:00,40.99,41.07,40.98,41.0,50690.0,32.1479,32.2107,32.1401,32.1558,50690.0
2020-08-18 10:25:00,41.0,41.04,40.98,41.01,33341.0,32.1558,32.1871,32.1401,32.1636,33341.0
2020-08-18 10:30:00,40.99,41.05,40.96,41.05,34027.0,32.1479,32.195,32.1244,32.195,34027.0
2020-08-18 10:35:00,41.03,41.21,41.02,41.15,42605.0,32.1793,32.3205,32.1714,32.2734,42605.0
2020-08-18 10:40:00,41.15,41.22,41.1,41.13,34873.0,32.2734,32.3283,32.2342,32.2577,34873.0
2020-08-18 10:45:00,41.11,41.15,40.9,40.9,42596.0,32.242,32.2734,32.0773,32.0773,42596.0
2020-08-18 10:50:00,40.91,41.07,40.91,41.03,83510.0,32.0852,32.2107,32.0852,32.1793,83510.0
2020-08-18 10:55:00,41.02,41.23,41.0,41.15,51209.0,32.1714,32.3361,32.1558,32.2734,51209.0
2020-08-18 11:00:00,41.14,41.21,41.13,41.16,21303.0,32.2656,32.3205,32.2577,32.2812,21303.0
2020-08-18 11:05:00,41.17,41.19,41.11,41.12,21741.0,32.2891,32.3048,32.242,32.2499,21741.0
2020-08-18 11:10:00,41.13,41.17,41.06,41.15,21513.0,32.2577,32.2891,32.2028,32.2734,21513.0
2020-08-18 11:15:00,41.15,41.23,41.12,41.19,40424.0,32.2734,32.3361,32.2499,32.3048,40424.0
2020-08-18 11:20:00,41.19,41.22,41.18,41.2,27904.0,32.3048,32.3283,32.2969,32.3126,27904.0
2020-08-18 11:25:00,41.19,41.23,41.16,41.21,22370.0,32.3048,32.3361,32.2812,32.3205,22370.0
2020-08-18 11:30:00,41.21,41.29,41.19,41.2,61839.0,32.3205,32.3832,32.3048,32.3126,61839.0
2020-08-18 11:35:00,41.2,41.27,41.19,41.26,20547.0,32.3126,32.3675,32.3048,32.3597,20547.0
2020-08-18 11:40:00,41.25,41.32,41.24,41.32,54380.0,32.3518,32.4067,32.344,32.4067,54380.0
2020-08-18 11:45:00,41.31,41.42,41.3,41.41,77542.0,32.3989,32.4852,32.391,32.4773,77542.0
2020-08-18 11:50:00,41.4,41.49,41.4,41.48,52454.0,32.4695,32.5401,32.4695,32.5322,52454.0
2020-08-18 11:55:00,41.48,41.51,41.35,41.41,90267.0,32.5322,32.5557,32.4303,32.4773,90267.0
2020-08-18 12:00:00,41.4,41.5,41.4,41.48,36428.0,32.4695,32.5479,32.4695,32.5322,36428.0
2020-08-18 12:05:00,41.48,41.54,41.48,41.53,28991.0,32.5322,32.5793,32.5322,32.5714,28991.0
2020-08-18 12:10:00,41.53,41.54,41.41,41.43,21599.0,32.5714,32.5793,32.4773,32.493,21599.0
2020-08-18 12:15:00,41.43,41.46,41.32,41.34,61220.0,32.493,32.5165,32.4067,32.4224,61220.0
2020-08-18 12:20:00,41.34,41.4,41.32,41.4,22684.0,32.4224,32.4695,32.4067,32.4695,22684.0
2020-08-18 12:25:00,41.4,41.4,41.32,41.34,82350.0,32.4695,32.4695,32.4067,32.4224,82350.0
2020-08-18 12:30:00,41.34,41.42,41.33,41.41,52757.0,32.4224,32.4852,32.4146,32.4773,52757.0
2020-08-18 12:35:00,41.42,41.43,41.38,41.42,15305.0,32.4852,32.493,32.4538,32.4852,15305.0
2020-08-18 12:40:00,41.41,41.48,41.4,41.4,15067.0,32.4773,32.5322,32.4695,32.4695,15067.0
2020-08-18 12:45:00,41.4,41.44,41.38,41.41,20246.0,32.4695,32.5008,32.4538,32.4773,20246.0
2020-08-18 12:50:00,41.4,41.41,41.35,41.35,25938.0,32.4695,32.4773,32.4303,32.4303,25938.0
2020-08-18 12:55:00,41.35,41.38,41.34,41.36,51977.0,32.4303,32.4538,32.4224,32.4381,51977.0
2020-08-18 13:00:00,41.37,41.38,41.34,41.38,16755.0,32.4459,32.4538,32.4224,32.4538,16755.0
2020-08-18 13:05:00,41.36,41.38,41.34,41.37,22342.0,32.4381,32.4538,32.4224,32.4459,22342.0
2020-08-18 13:10:00,41.37,41.4,41.36,41.39,23624.0,32.4459,32.4695,32.4381,32.4616,23624.0
2020-08-18 13:15:00,41.39,41.39,41.3,41.36,35901.0,32.4616,32.4616,32.391,32.4381,35901.0
2020-08-18 13:20:00,41.36,41.39,41.33,41.38,28141.0,32.4381,32.4616,32.4146,32.4538,28141.0
2020-08-18 13:25:00,41.39,41.43,41.37,41.4,32162.0,32.4616,32.493,32.4459,32.4695,32162.0
2020-08-18 13:30:00,41.4,41.4,41.31,41.34,25353.0,32.4695,32.4695,32.3989,32.4224,25353.0
2020-08-18 13:35:00,41.34,41.34,41.28,41.29,23668.0,32.4224,32.4224,32.3754,32.3832,23668.0
2020-08-18 13:40:00,41.3,41.3,41.24,41.24,13130.0,32.391,32.391,32.344,32.344,13130.0
2020-08-18 13:45:00,41.23,41.23,41.17,41.19,17432.0,32.3361,32.3361,32.2891,32.3048,17432.0
2020-08-18 13:50:00,41.19,41.24,41.18,41.21,41205.0,32.3048,32.344,32.2969,32.3205,41205.0
2020-08-18 13:55:00,41.2,41.21,41.17,41.18,19748.0,32.3126,32.3205,32.2891,32.2969,19748.0
2020-08-18 14:00:00,41.18,41.2,41.13,41.14,20778.0,32.2969,32.3126,32.2577,32.2656,20778.0
2020-08-18 14:05:00,41.14,41.14,41.04,41.04,21093.0,32.2656,32.2656,32.1871,32.1871,21093.0
2020-08-18 14:10:00,41.05,41.05,40.97,40.98,34048.0,32.195,32.195,32.1322,32.1401,34048.0
2020-08-18 14:15:00,40.98,41.01,40.96,40.97,28237.0,32.1401,32.1636,32.1244,32.1322,28237.0
2020-08-18 14:20:00,40.98,41.03,40.94,41.02,15577.0,32.1401,32.1793,32.1087,32.1714,15577.0
2020-08-18 14:25:00,41.03,41.05,41.0,41.04,23623.0,32.1793,32.195,32.1558,32.1871,23623.0
2020-08-18 14:30:00,41.04,41.04,40.96,40.99,17104.0,32.1871,32.1871,32.1244,32.1479,17104.0
2020-08-18 14:35:00,40.98,40.99,40.91,40.91,14012.0,32.1401,32.1479,32.0852,32.0852,14012.0
2020-08-18 14:40:00,40.91,40.96,40.89,40.92,39999.0,32.0852,32.1244,32.0695,32.093,39999.0
2020-08-18 14:45:00,40.91,40.93,40.88,40.89,12079.0,32.0852,32.1009,32.0616,32.0695,12079.0
2020-08-18 14:50:00,40.89,40.9,40.86,40.89,13834.0,32.0695,32.0773,32.046,32.0695,13834.0
2020-08-18 14:55:00,40.88,40.93,40.88,40.9,21819.0,32.0616,32.1009,32.0616,32.0773,21819.0
2020-08-18 15:00:00,40.91,40.96,40.88,40.92,22414.0,32.0852,32.1244,32.0616,32.093,22414.0
2020-08-18 15:05:00,40.91,40.93,40.86,40.87,29070.0,32.0852,32.1009,32.046,32.0538,29070.0
2020-08-18 15:10:00,40.87,40.9,40.86,40.9,19444.0,32.0538,32.0773,32.046,32.0773,19444.0
2020-08-18 15:15:00,40.9,40.9,40.83,40.86,18628.0,32.0773,32.0773,32.0224,32.046,18628.0
2020-08-18 15:20:00,40.86,40.87,40.81,40.83,17402.0,32.046,32.0538,32.0067,32.0224,17402.0
2020-08-18 15:25:00,40.82,40.83,40.8,40.8,106158.0,32.0146,32.0224,31.9989,31.9989,106158.0
2020-08-18 15:30:00,40.8,40.9,40.78,40.9,57008.0,31.9989,32.0773,31.9832,32.0773,57008.0
2020-08-18 15:35:00,40.9,40.9,40.84,40.84,22182.0,32.0773,32.0773,32.0303,32.0303,22182.0
2020-08-18 15:40:00,40.84,40.84,40.78,40.79,21709.0,32.0303,32.0303,31.9832,31.9911,21709.0
2020-08-18 15:45:00,40.79,40.81,40.78,40.8,63681.0,31.9911,32.0067,31.9832,31.9989,63681.0
2020-08-18 15:50:00,40.79,40.8,40.69,40.7,205814.0,31.9911,31.9989,31.9126,31.9205,205814.0
2020-08-18 15:55:00,40.7,40.77,40.69,40.77,274761.0,31.9205,31.9754,31.9126,31.9754,274761.0
2020-08-19 09:30:00,40.71,40.77,40.26,40.32,157837.0,31.9283,31.9754,31.5754,31.6224,157837.0
2020-08-19 09:35:00,40.3,40.63,40.23,40.63,84786.0,31.6068,31.8656,31.5519,31.8656,84786.0
2020-08-19 09:40:00,40.62,40.7,40.5,40.61,62927.0,31.8577,31.9205,31.7636,31.8499,62927.0
2020-08-19 09:45:00,40.62,40.89,40.53,40.84,56808.0,31.8577,32.0695,31.7871,32.0303,56808.0
2020-08-19 09:50:00,40.84,40.85,40.66,40.79,38808.0,32.0303,32.0381,31.8891,31.9911,38808.0
2020-08-19 09:55:00,40.78,40.8,40.64,40.7,30584.0,31.9832,31.9989,31.8734,31.9205,30584.0
2020-08-19 10:00:00,40.68,40.73,40.56,40.56,17243.0,31.9048,31.944,31.8107,31.8107,17243.0
2020-08-19 10:05:00,40.56,40.58,40.42,40.44,30706.0,31.8107,31.8264,31.7009,31.7166,30706.0
2020-08-19 10:10:00,40.44,40.5,40.44,40.45,30411.0,31.7166,31.7636,31.7166,31.7244,30411.0
2020-08-19 10:15:00,40.43,40.46,40.32,40.34,33587.0,31.7087,31.7322,31.6224,31.6381,33587.0
2020-08-19 10:20:00,40.34,40.52,40.34,40.52,44722.0,31.6381,31.7793,31.6381,31.7793,44722.0
2020-08-19 10:25:00,40.52,40.55,40.38,40.39,31708.0,31.7793,31.8028,31.6695,31.6773,31708.0
2020-08-19 10:30:00,40.4,40.42,40.36,40.39,36965.0,31.6852,31.7009,31.6538,31.6773,36965.0
2020-08-19 10:35:00,40.39,40.4,40.29,40.31,43374.0,31.6773,31.6852,31.5989,31.6146,43374.0
2020-08-19 10:40:00,40.32,40.4,40.3,40.4,40416.0,31.6224,31.6852,31.6068,31.6852,40416.0
2020-08-19 10:45:00,40.41,40.49,40.34,40.39,42145.0,31.693,31.7558,31.6381,31.6773,42145.0
2020-08-19 10:50:00,40.39,40.4,40.33,40.37,32519.0,31.6773,31.6852,31.6303,31.6617,32519.0
2020-08-19 10:55:00,40.36,40.37,40.31,40.31,30117.0,31.6538,31.6617,31.6146,31.6146,30117.0
2020-08-19 11:00:00,40.32,40.34,40.29,40.32,47542.0,31.6224,31.6381,31.5989,31.6224,47542.0
2020-08-19 11:05:00,40.32,40.34,40.29,40.31,34427.0,31.6224,31.6381,31.5989,31.6146,34427.0
2020-08-19 11:10:00,40.31,40.32,40.22,40.32,179502.0,31.6146,31.6224,31.544,31.6224,179502.0
2020-08-19 11:15:00,40.32,40.32,40.28,40.28,50850.0,31.6224,31.6224,31.5911,31.5911,50850.0
2020-08-19 11:20:00,40.3,40.34,40.27,40.3,48480.0,31.6068,31.6381,31.5832,31.6068,48480.0
2020-08-19 11:25:00,40.31,40.35,40.29,40.31,27172.0,31.6146,31.646,31.5989,31.6146,27172.0
2020-08-19 11:30:00,40.3,40.36,40.25,40.35,37176.0,31.6068,31.6538,31.5675,31.646,37176.0
2020-08-19 11:35:00,40.34,40.38,40.34,40.37,37873.0,31.6381,31.6695,31.6381,31.6617,37873.0
2020-08-19 11:40:00,40.37,40.4,40.34,40.37,29612.0,31.6617,31.6852,31.6381,31.6617,29612.0
2020-08-19 11:45:00,40.36,40.39,40.34,40.37,31777.0,31.6538,31.6773,31.6381,31.6617,31777.0
2020-08-19 11:50:00,40.37,40.47,40.36,40.46,43193.0,31.6617,31.7401,31.6538,31.7322,43193.0
2020-08-19 11:55:00,40.46,40.47,40.35,40.38,28251.0,31.7322,31.7401,31.646,31.6695,28251.0
2020-08-19 12:00:00,40.38,40.39,40.34,40.37,32196.0,31.6695,31.6773,31.6381,31.6617,32196.0
2020-08-19 12:05:00,40.38,40.39,40.34,40.37,14646.0,31.6695,31.6773,31.6381,31.6617,14646.0
2020-08-19 12:10:00,40.38,40.44,40.37,40.39,27388.0,31.6695,31.7166,31.6617,31.6773,27388.0
2020-08-19 12:15:00,40.39,40.43,40.38,40.41,28927.0,31.6773,31.7087,31.6695,31.693,28927.0
2020-08-19 12:20:00,40.41,40.44,40.4,40.44,19126.0,31.693,31.7166,31.6852,31.7166,19126.0
2020-08-19 12:25:00,40.44,40.48,40.43,40.48,23985.0,31.7166,31.7479,31.7087,31.7479,23985.0
2020-08-19 12:30:00,40.48,40.58,40.46,40.54,48769.0,31.7479,31.8264,31.7322,31.795,48769.0
2020-08-19 12:35:00,40.54,40.55,40.42,40.42,23918.0,31.795,31.8028,31.7009,31.7009,23918.0
2020-08-19 12:40:00,40.42,40.43,40.34,40.35,40958.0,31.7009,31.7087,31.6381,31.646,40958.0
2020-08-19 12:45:00,40.35,40.38,40.34,40.37,45705.0,31.646,31.6695,31.6381,31.6617,45705.0
2020-08-19 12:50:00,40.37,40.43,40.34,40.42,96212.0,31.6617,31.7087,31.6381,31.7009,96212.0
2020-08-19 12:55:00,40.41,40.43,40.36,40.37,36365.0,31.693,31.7087,31.6538,31.6617,36365.0
2020-08-19 13:00:00,40.38,40.4,40.35,40.39,36851.0,31.6695,31.6852,31.646,31.6773,36851.0
2020-08-19 13:05:00,40.39,40.39,40.36,40.39,21845.0,31.6773,31.6773,31.6538,31.6773,21845.0
2020-08-19 13:10:00,40.38,40.41,40.37,40.38,16723.0,31.6695,31.693,31.6617,31.6695,16723.0
2020-08-19 13:15:00,40.38,40.39,40.35,40.39,12611.0,31.6695,31.6773,31.646,31.6773,12611.0
2020-08-19 13:20:00,40.4,40.41,40.36,40.36,10962.0,31.6852,31.693,31.6538,31.6538,10962.0
2020-08-19 13:25:00,40.36,40.38,40.35,40.38,34347.0,31.6538,31.6695,31.646,31.6695,34347.0
2020-08-19 13:30:00,40.38,40.38,40.34,40.38,17855.0,31.6695,31.6695,31.6381,31.6695,17855.0
2020-08-19 13:35:00,40.38,40.4,40.35,40.36,44592.0,31.6695,31.6852,31.646,31.6538,44592.0
2020-08-19 13:40:00,40.37,40.38,40.35,40.35,21557.0,31.6617,31.6695,31.646,31.646,21557.0
2020-08-19 13:45:00,40.36,40.38,40.34,40.37,21408.0,31.6538,31.6695,31.6381,31.6617,21408.0
2020-08-19 13:50:00,40.36,40.41,40.36,40.4,22694.0,31.6538,31.693,31.6538,31.6852,22694.0
2020-08-19 13:55:00,40.4,40.43,40.37,40.38,22040.0,31.6852,31.7087,31.6617,31.6695,22040.0
2020-08-19 14:00:00,40.37,40.4,40.36,40.39,16721.0,31.6617,31.6852,31.6538,31.6773,16721.0
2020-08-19 14:05:00,40.39,40.41,40.34,40.4,37200.0,31.6773,31.693,31.6381,31.6852,37200.0
2020-08-19 14:10:00,40.4,40.41,40.34,40.35,48359.0,31.6852,31.693,31.6381,31.646,48359.0
2020-08-19 14:15:00,40.35,40.38,40.28,40.3,59036.0,31.646,31.6695,31.5911,31.6068,59036.0
2020-08-19 14:20:00,40.3,40.34,40.26,40.27,95138.0,31.6068,31.6381,31.5754,31.5832,95138.0
2020-08-19 14:25:00,40.27,40.32,40.26,40.26,84151.0,31.5832,31.6224,31.5754,31.5754,84151.0
2020-08-19 14:30:00,40.27,40.28,40.17,40.22,80273.0,31.5832,31.5911,31.5048,31.544,80273.0
2020-08-19 14:35:00,40.22,40.24,40.15,40.22,57399.0,31.544,31.5597,31.4891,31.544,57399.0
2020-08-19 14:40:00,40.22,40.28,40.19,40.21,104602.0,31.544,31.5911,31.5205,31.5362,104602.0
2020-08-19 14:45:00,40.22,40.33,40.21,40.28,94431.0,31.544,31.6303,31.5362,31.5911,94431.0
2020-08-19 14:50:00,40.27,40.3,40.24,40.25,33775.0,31.5832,31.6068,31.5597,31.5675,33775.0
2020-08-19 14:55:00,40.26,40.27,40.24,40.26,20340.0,31.5754,31.5832,31.5597,31.5754,20340.0
2020-08-19 15:00:00,40.26,40.29,40.25,40.27,44421.0,31.5754,31.5989,31.5675,31.5832,44421.0
2020-08-19 15:05:00,40.28,40.36,40.27,40.35,42450.0,31.5911,31.6538,31.5832,31.646,42450.0
2020-08-19 15:10:00,40.35,40.36,40.3,40.31,34350.0,31.646,31.6538,31.6068,31.6146,34350.0
2020-08-19 15:15:00,40.3,40.32,40.25,40.25,37510.0,31.6068,31.6224,31.5675,31.5675,37510.0
2020-08-19 15:20:00,40.25,40.27,40.2,40.22,67791.0,31.5675,31.5832,31.5283,31.544,67791.0
2020-08-19 15:25:00,40.22,40.27,40.21,40.23,38282.0,31.544,31.5832,31.5362,31.5519,38282.0
2020-08-19 15:30:00,40.23,40.34,40.22,40.3,47374.0,31.5519,31.6381,31.544,31.6068,47374.0
2020-08-19 15:35:00,40.3,40.34,40.29,40.33,43878.0,31.6068,31.6381,31.5989,31.6303,43878.0
2020-08-19 15:40:00,40.32,40.33,40.27,40.3,62297.0,31.6224,31.6303,31.5832,31.6068,62297.0
2020-08-19 15:45:00,40.3,40.31,40.18,40.18,86648.0,31.6068,31.6146,31.5126,31.5126,86648.0
2020-08-19 15:50:00,40.17,40.23,40.13,40.19,164165.0,31.5048,31.5519,31.4734,31.5205,164165.0
2020-08-19 15:55:00,40.2,40.28,40.19,40.27,225757.0,31.5283,31.5911,31.5205,31.5832,225757.0
2020-08-20 09:30:00,40.02,40.14,39.76,39.8,171667.0,31.3872,31.4813,31.1832,31.2146,171667.0
2020-08-20 09:35:00,39.8,39.95,39.74,39.91,120343.0,31.2146,31.3323,31.1676,31.3009,120343.0
2020-08-20 09:40:00,39.92,40.03,39.73,39.76,61979.0,31.3087,31.395,31.1597,31.1832,61979.0
2020-08-20 09:45:00,39.76,39.84,39.74,39.78,48125.0,31.1832,31.246,31.1676,31.1989,48125.0
2020-08-20 09:50:00,39.83,39.87,39.76,39.85,56931.0,31.2381,31.2695,31.1832,31.2538,56931.0
2020-08-20 09:55:00,39.84,39.89,39.8,39.88,41084.0,31.246,31.2852,31.2146,31.2774,41084.0
2020-08-20 10:00:00,39.86,39.94,39.79,39.88,37255.0,31.2617,31.3244,31.2068,31.2774,37255.0
2020-08-20 10:05:00,39.89,39.89,39.8,39.81,46359.0,31.2852,31.2852,31.2146,31.2225,46359.0
2020-08-20 10:10:00,39.83,39.92,39.81,39.84,33826.0,31.2381,31.3087,31.2225,31.246,33826.0
2020-08-20 10:15:00,39.84,39.92,39.81,39.89,27701.0,31.246,31.3087,31.2225,31.2852,27701.0
2020-08-20 10:20:00,39.89,39.92,39.87,39.88,28478.0,31.2852,31.3087,31.2695,31.2774,28478.0
2020-08-20 10:25:00,39.88,39.91,39.85,39.88,16928.0,31.2774,31.3009,31.2538,31.2774,16928.0
2020-08-20 10:30:00,39.87,39.9,39.81,39.83,25373.0,31.2695,31.293,31.2225,31.2381,25373.0
2020-08-20 10:35:00,39.83,39.89,39.82,39.83,18206.0,31.2381,31.2852,31.2303,31.2381,18206.0
2020-08-20 10:40:00,39.82,39.84,39.71,39.72,52844.0,31.2303,31.246,31.144,31.1519,52844.0
2020-08-20 10:45:00,39.73,39.83,39.71,39.83,27660.0,31.1597,31.2381,31.144,31.2381,27660.0
2020-08-20 10:50:00,39.83,39.88,39.78,39.81,17523.0,31.2381,31.2774,31.1989,31.2225,17523.0
2020-08-20 10:55:00,39.81,39.81,39.67,39.68,49583.0,31.2225,31.2225,31.1127,31.1205,49583.0
2020-08-20 11:00:00,39.69,39.77,39.68,39.73,22520.0,31.1283,31.1911,31.1205,31.1597,22520.0
2020-08-20 11:05:00,39.73,39.76,39.7,39.72,15259.0,31.1597,31.1832,31.1362,31.1519,15259.0
2020-08-20 11:10:00,39.72,39.75,39.7,39.73,20053.0,31.1519,31.1754,31.1362,31.1597,20053.0
2020-08-20 11:15:00,39.72,39.76,39.71,39.73,15259.0,31.1519,31.1832,31.144,31.1597,15259.0
2020-08-20 11:20:00,39.74,39.77,39.72,39.75,17649.0,31.1676,31.1911,31.1519,31.1754,17649.0
2020-08-20 11:25:00,39.75,39.79,39.73,39.77,18178.0,31.1754,31.2068,31.1597,31.1911,18178.0
2020-08-20 11:30:00,39.76,39.76,39.71,39.75,15223.0,31.1832,31.1832,31.144,31.1754,15223.0
2020-08-20 11:35:00,39.74,39.81,39.73,39.73,14779.0,31.1676,31.2225,31.1597,31.1597,14779.0
2020-08-20 11:40:00,39.73,39.75,39.7,39.7,15780.0,31.1597,31.1754,31.1362,31.1362,15780.0
2020-08-20 11:45:00,39.71,39.73,39.67,39.7,31600.0,31.144,31.1597,31.1127,31.1362,31600.0
2020-08-20 11:50:00,39.69,39.71,39.66,39.67,20810.0,31.1283,31.144,31.1048,31.1127,20810.0
2020-08-20 11:55:00,39.66,39.69,39.63,39.66,49291.0,31.1048,31.1283,31.0813,31.1048,49291.0
2020-08-20 12:00:00,39.66,39.69,39.64,39.65,21980.0,31.1048,31.1283,31.0891,31.097,21980.0
2020-08-20 12:05:00,39.65,39.73,39.64,39.7,40803.0,31.097,31.1597,31.0891,31.1362,40803.0
2020-08-20 12:10:00,39.71,39.75,39.69,39.75,26297.0,31.144,31.1754,31.1283,31.1754,26297.0
2020-08-20 12:15:00,39.74,39.78,39.71,39.74,17746.0,31.1676,31.1989,31.144,31.1676,17746.0
2020-08-20 12:20:00,39.75,39.77,39.72,39.72,10945.0,31.1754,31.1911,31.1519,31.1519,10945.0
2020-08-20 12:25:00,39.72,39.75,39.71,39.74,16886.0,31.1519,31.1754,31.144,31.1676,16886.0
2020-08-20 12:30:00,39.74,39.77,39.72,39.77,15814.0,31.1676,31.1911,31.1519,31.1911,15814.0
2020-08-20 12:35:00,39.77,39.78,39.71,39.72,13478.0,31.1911,31.1989,31.144,31.1519,13478.0
2020-08-20 12:40:00,39.73,39.74,39.69,39.72,8622.0,31.1597,31.1676,31.1283,31.1519,8622.0
2020-08-20 12:45:00,39.71,39.72,39.68,39.71,22659.0,31.144,31.1519,31.1205,31.144,22659.0
2020-08-20 12:50:00,39.72,39.76,39.68,39.68,10336.0,31.1519,31.1832,31.1205,31.1205,10336.0
2020-08-20 12:55:00,39.67,39.69,39.65,39.68,12498.0,31.1127,31.1283,31.097,31.1205,12498.0
2020-08-20 13:00:00,39.68,39.73,39.67,39.73,22682.0,31.1205,31.1597,31.1127,31.1597,22682.0
2020-08-20 13:05:00,39.74,39.77,39.7,39.71,25272.0,31.1676,31.1911,31.1362,31.144,25272.0
2020-08-20 13:10:00,39.71,39.72,39.67,39.69,15490.0,31.144,31.1519,31.1127,31.1283,15490.0
2020-08-20 13:15:00,39.68,39.69,39.66,39.68,20317.0,31.1205,31.1283,31.1048,31.1205,20317.0
2020-08-20 13:20:00,39.67,39.69,39.64,39.64,58232.0,31.1127,31.1283,31.0891,31.0891,58232.0
2020-08-20 13:25:00,39.64,39.69,39.64,39.65,23740.0,31.0891,31.1283,31.0891,31.097,23740.0
2020-08-20 13:30:00,39.65,39.68,39.64,39.68,12382.0,31.097,31.1205,31.0891,31.1205,12382.0
2020-08-20 13:35:00,39.68,39.7,39.66,39.68,29648.0,31.1205,31.1362,31.1048,31.1205,29648.0
2020-08-20 13:40:00,39.67,39.69,39.65,39.66,14441.0,31.1127,31.1283,31.097,31.1048,14441.0
2020-08-20 13:45:00,39.65,39.66,39.62,39.66,34874.0,31.097,31.1048,31.0734,31.1048,34874.0
2020-08-20 13:50:00,39.67,39.71,39.65,39.66,11686.0,31.1127,31.144,31.097,31.1048,11686.0
2020-08-20 13:55:00,39.65,39.65,39.61,39.64,24875.0,31.097,31.097,31.0656,31.0891,24875.0
2020-08-20 14:00:00,39.64,39.68,39.64,39.64,11689.0,31.0891,31.1205,31.0891,31.0891,11689.0
2020-08-20 14:05:00,39.65,39.65,39.62,39.64,24251.0,31.097,31.097,31.0734,31.0891,24251.0
2020-08-20 14:10:00,39.64,39.76,39.64,39.76,51924.0,31.0891,31.1832,31.0891,31.1832,51924.0
2020-08-20 14:15:00,39.75,39.8,39.74,39.78,24705.0,31.1754,31.2146,31.1676,31.1989,24705.0
2020-08-20 14:20:00,39.79,39.85,39.77,39.77,24414.0,31.2068,31.2538,31.1911,31.1911,24414.0
2020-08-20 14:25:00,39.76,39.81,39.76,39.77,14479.0,31.1832,31.2225,31.1832,31.1911,14479.0
2020-08-20 14:30:00,39.77,39.82,39.77,39.82,14231.0,31.1911,31.2303,31.1911,31.2303,14231.0
2020-08-20 14:35:00,39.82,39.82,39.77,39.8,11538.0,31.2303,31.2303,31.1911,31.2146,11538.0
2020-08-20 14:40:00,39.8,39.84,39.8,39.82,11538.0,31.2146,31.246,31.2146,31.2303,11538.0
2020-08-20 14:45:00,39.82,39.88,39.8,39.87,24348.0,31.2303,31.2774,31.2146,31.2695,24348.0
2020-08-20 14:50:00,39.88,39.91,39.87,39.9,21598.0,31.2774,31.3009,31.2695,31.293,21598.0
2020-08-20 14:55:00,39.9,39.93,39.87,39.87,26898.0,31.293,31.3166,31.2695,31.2695,26898.0
2020-08-20 15:00:00,39.87,39.95,39.86,39.89,28579.0,31.2695,31.3323,31.2617,31.2852,28579.0
2020-08-20 15:05:00,39.9,39.91,39.86,39.87,10942.0,31.293,31.3009,31.2617,31.2695,10942.0
2020-08-20 15:10:00,39.89,39.9,39.83,39.84,21473.0,31.2852,31.293,31.2381,31.246,21473.0
2020-08-20 15:15:00,39.84,39.87,39.82,39.82,22028.0,31.246,31.2695,31.2303,31.2303,22028.0
2020-08-20 15:20:00,39.83,39.84,39.8,39.82,21002.0,31.2381,31.246,31.2146,31.2303,21002.0
2020-08-20 15:25:00,39.8,39.81,39.78,39.8,22429.0,31.2146,31.2225,31.1989,31.2146,22429.0
2020-08-20 15:30:00,39.8,39.84,39.78,39.78,38457.0,31.2146,31.246,31.1989,31.1989,38457.0
2020-08-20 15:35:00,39.78,39.8,39.76,39.78,39325.0,31.1989,31.2146,31.1832,31.1989,39325.0
2020-08-20 15:40:00,39.78,39.87,39.78,39.85,50550.0,31.1989,31.2695,31.1989,31.2538,50550.0
2020-08-20 15:45:00,39.85,39.86,39.77,39.78,64386.0,31.2538,31.2617,31.1911,31.1989,64386.0
2020-08-20 15:50:00,39.78,39.78,39.69,39.7,130882.0,31.1989,31.1989,31.1283,31.1362,130882.0
2020-08-20 15:55:00,39.71,39.74,39.68,39.71,184145.0,31.144,31.1676,31.1205,31.144,184145.0
2020-08-21 09:30:00,39.46,39.8,39.46,39.57,329118.0,30.948,31.2146,30.948,31.0342,329118.0
2020-08-21 09:35:00,39.57,39.57,39.34,39.43,90686.0,31.0342,31.0342,30.8538,30.9244,90686.0
2020-08-21 09:40:00,39.43,39.43,39.3,39.34,73611.0,30.9244,30.9244,30.8225,30.8538,73611.0
2020-08-21 09:45:00,39.34,39.79,39.34,39.78,81666.0,30.8538,31.2068,30.8538,31.1989,81666.0
2020-08-21 09:50:00,39.77,39.84,39.72,39.77,39957.0,31.1911,31.246,31.1519,31.1911,39957.0
2020-08-21 09:55:00,39.77,39.82,39.69,39.76,39293.0,31.1911,31.2303,31.1283,31.1832,39293.0
2020-08-21 10:00:00,39.78,39.9,39.75,39.85,87931.0,31.1989,31.293,31.1754,31.2538,87931.0
2020-08-21 10:05:00,39.87,39.92,39.81,39.91,45636.0,31.2695,31.3087,31.2225,31.3009,45636.0
2020-08-21 10:10:00,39.91,39.91,39.77,39.77,28340.0,31.3009,31.3009,31.1911,31.1911,28340.0
2020-08-21 10:15:00,39.76,39.79,39.68,39.7,25527.0,31.1832,31.2068,31.1205,31.1362,25527.0
2020-08-21 10:20:00,39.7,39.75,39.68,39.71,30918.0,31.1362,31.1754,31.1205,31.144,30918.0
2020-08-21 10:25:00,39.71,39.71,39.64,39.67,28857.0,31.144,31.144,31.0891,31.1127,28857.0
2020-08-21 10:30:00,39.69,39.75,39.68,39.74,20352.0,31.1283,31.1754,31.1205,31.1676,20352.0
2020-08-21 10:35:00,39.75,39.79,39.73,39.75,30317.0,31.1754,31.2068,31.1597,31.1754,30317.0
2020-08-21 10:40:00,39.74,39.75,39.59,39.6,26790.0,31.1676,31.1754,31.0499,31.0578,26790.0
2020-08-21 10:45:00,39.59,39.62,39.53,39.59,15250.0,31.0499,31.0734,31.0029,31.0499,15250.0
2020-08-21 10:50:00,39.61,39.63,39.55,39.59,16549.0,31.0656,31.0813,31.0185,31.0499,16549.0
2020-08-21 10:55:00,39.58,39.59,39.47,39.51,26574.0,31.0421,31.0499,30.9558,30.9872,26574.0
2020-08-21 11:00:00,39.51,39.51,39.47,39.5,29194.0,30.9872,30.9872,30.9558,30.9793,29194.0
2020-08-21 11:05:00,39.5,39.64,39.49,39.63,18351.0,30.9793,31.0891,30.9715,31.0813,18351.0
2020-08-21 11:10:00,39.63,39.67,39.62,39.64,23567.0,31.0813,31.1127,31.0734,31.0891,23567.0
2020-08-21 11:15:00,39.63,39.66,39.56,39.57,19841.0,31.0813,31.1048,31.0264,31.0342,19841.0
2020-08-21 11:20:00,39.57,39.6,39.56,39.57,21717.0,31.0342,31.0578,31.0264,31.0342,21717.0
2020-08-21 11:25:00,39.57,39.57,39.53,39.56,15136.0,31.0342,31.0342,31.0029,31.0264,15136.0
2020-08-21 11:30:00,39.58,39.63,39.56,39.57,18961.0,31.0421,31.0813,31.0264,31.0342,18961.0
2020-08-21 11:35:00,39.58,39.58,39.5,39.57,20308.0,31.0421,31.0421,30.9793,31.0342,20308.0
2020-08-21 11:40:00,39.57,39.57,39.46,39.48,18796.0,31.0342,31.0342,30.948,30.9636,18796.0
2020-08-21 11:45:00,39.46,39.48,39.42,39.43,16126.0,30.948,30.9636,30.9166,30.9244,16126.0
2020-08-21 11:50:00,39.41,39.5,39.41,39.46,9752.0,30.9087,30.9793,30.9087,30.948,9752.0
2020-08-21 11:55:00,39.47,39.47,39.4,39.41,42004.0,30.9558,30.9558,30.9009,30.9087,42004.0
2020-08-21 12:00:00,39.41,39.43,39.39,39.4,21629.0,30.9087,30.9244,30.8931,30.9009,21629.0
2020-08-21 12:05:00,39.4,39.5,39.4,39.5,14498.0,30.9009,30.9793,30.9009,30.9793,14498.0
2020-08-21 12:10:00,39.5,39.51,39.48,39.5,9162.0,30.9793,30.9872,30.9636,30.9793,9162.0
2020-08-21 12:15:00,39.5,39.54,39.49,39.51,22474.0,30.9793,31.0107,30.9715,30.9872,22474.0
2020-08-21 12:20:00,39.51,39.52,39.4,39.41,19004.0,30.9872,30.995,30.9009,30.9087,19004.0
2020-08-21 12:25:00,39.41,39.43,39.4,39.41,15802.0,30.9087,30.9244,30.9009,30.9087,15802.0
2020-08-21 12:30:00,39.41,39.42,39.38,39.39,14914.0,30.9087,30.9166,30.8852,30.8931,14914.0
2020-08-21 12:35:00,39.39,39.43,39.37,39.42,9979.0,30.8931,30.9244,30.8774,30.9166,9979.0
2020-08-21 12:40:00,39.42,39.43,39.39,39.43,48280.0,30.9166,30.9244,30.8931,30.9244,48280.0
2020-08-21 12:45:00,39.42,39.44,39.41,39.42,6964.0,30.9166,30.9323,30.9087,30.9166,6964.0
2020-08-21 12:50:00,39.43,39.44,39.42,39.44,22659.0,30.9244,30.9323,30.9166,30.9323,22659.0
2020-08-21 12:55:00,39.44,39.46,39.41,39.42,21008.0,30.9323,30.948,30.9087,30.9166,21008.0
2020-08-21 13:00:00,39.43,39.47,39.4,39.47,20617.0,30.9244,30.9558,30.9009,30.9558,20617.0
2020-08-21 13:05:00,39.47,39.54,39.43,39.52,41885.0,30.9558,31.0107,30.9244,30.995,41885.0
2020-08-21 13:10:00,39.53,39.58,39.5,39.58,68580.0,31.0029,31.0421,30.9793,31.0421,68580.0
2020-08-21 13:15:00,39.57,39.58,39.55,39.57,32291.0,31.0342,31.0421,31.0185,31.0342,32291.0
2020-08-21 13:20:00,39.57,39.58,39.51,39.55,14397.0,31.0342,31.0421,30.9872,31.0185,14397.0
2020-08-21 13:25:00,39.57,39.58,39.55,39.57,20127.0,31.0342,31.0421,31.0185,31.0342,20127.0
2020-08-21 13:30:00,39.56,39.58,39.54,39.57,13014.0,31.0264,31.0421,31.0107,31.0342,13014.0
2020-08-21 13:35:00,39.58,39.65,39.58,39.64,14198.0,31.0421,31.097,31.0421,31.0891,14198.0
2020-08-21 13:40:00,39.65,39.74,39.64,39.73,32318.0,31.097,31.1676,31.0891,31.1597,32318.0
2020-08-21 13:45:00,39.74,39.74,39.71,39.73,25172.0,31.1676,31.1676,31.144,31.1597,25172.0
2020-08-21 13:50:00,39.74,39.77,39.73,39.76,21729.0,31.1676,31.1911,31.1597,31.1832,21729.0
2020-08-21 13:55:00,39.76,39.8,39.74,39.79,19856.0,31.1832,31.2146,31.1676,31.2068,19856.0
2020-08-21 14:00:00,39.79,39.81,39.7,39.71,9670.0,31.2068,31.2225,31.1362,31.144,9670.0
2020-08-21 14:05:00,39.71,39.72,39.7,39.71,5699.0,31.144,31.1519,31.1362,31.144,5699.0
2020-08-21 14:10:00,39.71,39.72,39.66,39.66,21400.0,31.144,31.1519,31.1048,31.1048,21400.0
2020-08-21 14:15:00,39.66,39.72,39.63,39.7,55128.0,31.1048,31.1519,31.0813,31.1362,55128.0
2020-08-21 14:20:00,39.7,39.76,39.7,39.75,19170.0,31.1362,31.1832,31.1362,31.1754,19170.0
2020-08-21 14:25:00,39.75,39.77,39.69,39.7,29294.0,31.1754,31.1911,31.1283,31.1362,29294.0
2020-08-21 14:30:00,39.7,39.74,39.69,39.7,20467.0,31.1362,31.1676,31.1283,31.1362,20467.0
2020-08-21 14:35:00,39.68,39.76,39.68,39.75,27564.0,31.1205,31.1832,31.1205,31.1754,27564.0
2020-08-21 14:40:00,39.74,39.77,39.73,39.76,24275.0,31.1676,31.1911,31.1597,31.1832,24275.0
2020-08-21 14:45:00,39.77,39.78,39.72,39.75,51108.0,31.1911,31.1989,31.1519,31.1754,51108.0
2020-08-21 14:50:00,39.75,39.77,39.71,39.72,30914.0,31.1754,31.1911,31.144,31.1519,30914.0
2020-08-21 14:55:00,39.71,39.71,39.65,39.65,10273.0,31.144,31.144,31.097,31.097,10273.0
2020-08-21 15:00:00,39.65,39.67,39.58,39.6,34631.0,31.097,31.1127,31.0421,31.0578,34631.0
2020-08-21 15:05:00,39.59,39.66,39.59,39.64,23623.0,31.0499,31.1048,31.0499,31.0891,23623.0
2020-08-21 15:10:00,39.64,39.66,39.62,39.66,29200.0,31.0891,31.1048,31.0734,31.1048,29200.0
2020-08-21 15:15:00,39.66,39.67,39.62,39.63,25465.0,31.1048,31.1127,31.0734,31.0813,25465.0
2020-08-21 15:20:00,39.63,39.65,39.62,39.64,18915.0,31.0813,31.097,31.0734,31.0891,18915.0
2020-08-21 15:25:00,39.65,39.72,39.64,39.7,102856.0,31.097,31.1519,31.0891,31.1362,102856.0
2020-08-21 15:30:00,39.69,39.7,39.59,39.6,65542.0,31.1283,31.1362,31.0499,31.0578,65542.0
2020-08-21 15:35:00,39.61,39.64,39.57,39.57,50633.0,31.0656,31.0891,31.0342,31.0342,50633.0
2020-08-21 15:40:00,39.58,39.59,39.52,39.54,40338.0,31.0421,31.0499,30.995,31.0107,40338.0
2020-08-21 15:45:00,39.54,39.59,39.43,39.47,537974.0,31.0107,31.0499,30.9244,30.9558,537974.0
2020-08-21 15:50:00,39.47,39.52,39.34,39.41,190968.0,30.9558,30.995,30.8538,30.9087,190968.0
2020-08-21 15:55:00,39.41,39.49,39.41,39.47,252711.0,30.9087,30.9715,30.9087,30.9558,252711.0
2020-08-24 09:30:00,39.62,39.62,39.33,39.4,161027.0,31.0734,31.0734,30.846,30.9009,161027.0
2020-08-24 09:35:00,39.4,39.4,39.07,39.09,150644.0,30.9009,30.9009,30.6421,30.6578,150644.0
2020-08-24 09:40:00,39.1,39.13,38.99,39.06,173913.0,30.6656,30.6891,30.5793,30.6342,173913.0
2020-08-24 09:45:00,39.07,39.25,39.01,39.23,86254.0,30.6421,30.7833,30.595,30.7676,86254.0
2020-08-24 09:50:00,39.21,39.73,39.21,39.72,161040.0,30.7519,31.1597,30.7519,31.1519,161040.0
2020-08-24 09:55:00,39.72,39.75,39.36,39.37,104565.0,31.1519,31.1754,30.8695,30.8774,104565.0
2020-08-24 10:00:00,39.38,39.59,39.35,39.55,80160.0,30.8852,31.0499,30.8617,31.0185,80160.0
2020-08-24 10:05:00,39.56,39.74,39.52,39.67,104820.0,31.0264,31.1676,30.995,31.1127,104820.0
2020-08-24 10:10:00,39.68,39.7,39.49,39.5,37393.0,31.1205,31.1362,30.9715,30.9793,37393.0
2020-08-24 10:15:00,39.51,39.58,39.46,39.54,41755.0,30.9872,31.0421,30.948,31.0107,41755.0
2020-08-24 10:20:00,39.57,39.64,39.52,39.57,29306.0,31.0342,31.0891,30.995,31.0342,29306.0
2020-08-24 10:25:00,39.59,39.64,39.49,39.58,31367.0,31.0499,31.0891,30.9715,31.0421,31367.0
2020-08-24 10:30:00,39.58,39.78,39.57,39.77,74226.0,31.0421,31.1989,31.0342,31.1911,74226.0
2020-08-24 10:35:00,39.77,39.82,39.73,39.76,61197.0,31.1911,31.2303,31.1597,31.1832,61197.0
2020-08-24 10:40:00,39.76,39.83,39.75,39.81,38098.0,31.1832,31.2381,31.1754,31.2225,38098.0
2020-08-24 10:45:00,39.81,39.89,39.77,39.88,60509.0,31.2225,31.2852,31.1911,31.2774,60509.0
2020-08-24 10:50:00,39.89,39.97,39.89,39.96,115446.0,31.2852,31.3479,31.2852,31.3401,115446.0
2020-08-24 10:55:00,39.97,40.18,39.93,40.16,179700.0,31.3479,31.5126,31.3166,31.497,179700.0
2020-08-24 11:00:00,40.17,40.19,39.92,39.96,66045.0,31.5048,31.5205,31.3087,31.3401,66045.0
2020-08-24 11:05:00,39.96,39.99,39.9,39.9,52997.0,31.3401,31.3636,31.293,31.293,52997.0
2020-08-24 11:10:00,39.91,39.93,39.84,39.86,45928.0,31.3009,31.3166,31.246,31.2617,45928.0
2020-08-24 11:15:00,39.84,39.85,39.81,39.82,29538.0,31.246,31.2538,31.2225,31.2303,29538.0
2020-08-24 11:20:00,39.82,39.84,39.79,39.79,27158.0,31.2303,31.246,31.2068,31.2068,27158.0
2020-08-24 11:25:00,39.78,39.85,39.75,39.81,41425.0,31.1989,31.2538,31.1754,31.2225,41425.0
2020-08-24 11:30:00,39.8,39.8,39.73,39.79,51349.0,31.2146,31.2146,31.1597,31.2068,51349.0
2020-08-24 11:35:00,39.78,39.79,39.63,39.66,30646.0,31.1989,31.2068,31.0813,31.1048,30646.0
2020-08-24 11:40:00,39.66,39.66,39.6,39.61,24907.0,31.1048,31.1048,31.0578,31.0656,24907.0
2020-08-24 11:45:00,39.61,39.61,39.57,39.57,28222.0,31.0656,31.0656,31.0342,31.0342,28222.0
2020-08-24 11:50:00,39.56,39.62,39.53,39.59,41679.0,31.0264,31.0734,31.0029,31.0499,41679.0
2020-08-24 11:55:00,39.57,39.59,39.51,39.52,30596.0,31.0342,31.0499,30.9872,30.995,30596.0
2020-08-24 12:00:00,39.52,39.54,39.46,39.49,41280.0,30.995,31.0107,30.948,30.9715,41280.0
2020-08-24 12:05:00,39.47,39.53,39.44,39.48,46385.0,30.9558,31.0029,30.9323,30.9636,46385.0
2020-08-24 12:10:00,39.48,39.55,39.47,39.51,29351.0,30.9636,31.0185,30.9558,30.9872,29351.0
2020-08-24 12:15:00,39.5,39.54,39.49,39.54,52160.0,30.9793,31.0107,30.9715,31.0107,52160.0
2020-08-24 12:20:00,39.54,39.59,39.52,39.56,23531.0,31.0107,31.0499,30.995,31.0264,23531.0
2020-08-24 12:25:00,39.57,39.65,39.56,39.63,36411.0,31.0342,31.097,31.0264,31.0813,36411.0
2020-08-24 12:30:00,39.64,39.65,39.59,39.61,31438.0,31.0891,31.097,31.0499,31.0656,31438.0
2020-08-24 12:35:00,39.6,39.61,39.55,39.59,25359.0,31.0578,31.0656,31.0185,31.0499,25359.0
2020-08-24 12:40:00,39.59,39.61,39.56,39.61,25902.0,31.0499,31.0656,31.0264,31.0656,25902.0
2020-08-24 12:45:00,39.61,39.61,39.58,39.58,23411.0,31.0656,31.0656,31.0421,31.0421,23411.0
2020-08-24 12:50:00,39.59,39.63,39.58,39.59,42088.0,31.0499,31.0813,31.0421,31.0499,42088.0
2020-08-24 12:55:00,39.58,39.59,39.51,39.54,43801.0,31.0421,31.0499,30.9872,31.0107,43801.0
2020-08-24 13:00:00,39.55,39.61,39.54,39.59,24574.0,31.0185,31.0656,31.0107,31.0499,24574.0
2020-08-24 13:05:00,39.59,39.6,39.57,39.58,25400.0,31.0499,31.0578,31.0342,31.0421,25400.0
2020-08-24 13:10:00,39.57,39.6,39.55,39.55,19489.0,31.0342,31.0578,31.0185,31.0185,19489.0
2020-08-24 13:15:00,39.56,39.58,39.55,39.55,18869.0,31.0264,31.0421,31.0185,31.0185,18869.0
2020-08-24 13:20:00,39.55,39.61,39.54,39.61,48118.0,31.0185,31.0656,31.0107,31.0656,48118.0
2020-08-24 13:25:00,39.61,39.67,39.6,39.66,40702.0,31.0656,31.1127,31.0578,31.1048,40702.0
2020-08-24 13:30:00,39.66,39.67,39.64,39.67,40905.0,31.1048,31.1127,31.0891,31.1127,40905.0
2020-08-24 13:35:00,39.66,39.69,39.65,39.66,26239.0,31.1048,31.1283,31.097,31.1048,26239.0
2020-08-24 13:40:00,39.66,39.67,39.63,39.64,32802.0,31.1048,31.1127,31.0813,31.0891,32802.0
2020-08-24 13:45:00,39.64,39.64,39.56,39.58,35538.0,31.0891,31.0891,31.0264,31.0421,35538.0
2020-08-24 13:50:00,39.59,39.61,39.56,39.59,17724.0,31.0499,31.0656,31.0264,31.0499,17724.0
2020-08-24 13:55:00,39.6,39.61,39.55,39.55,24187.0,31.0578,31.0656,31.0185,31.0185,24187.0
2020-08-24 14:00:00,39.55,39.56,39.49,39.54,38988.0,31.0185,31.0264,30.9715,31.0107,38988.0
2020-08-24 14:05:00,39.54,39.59,39.52,39.57,98584.0,31.0107,31.0499,30.995,31.0342,98584.0
2020-08-24 14:10:00,39.58,39.61,39.57,39.61,25410.0,31.0421,31.0656,31.0342,31.0656,25410.0
2020-08-24 14:15:00,39.61,39.61,39.57,39.58,23617.0,31.0656,31.0656,31.0342,31.0421,23617.0
2020-08-24 14:20:00,39.58,39.66,39.57,39.63,98609.0,31.0421,31.1048,31.0342,31.0813,98609.0
2020-08-24 14:25:00,39.62,39.65,39.61,39.64,35666.0,31.0734,31.097,31.0656,31.0891,35666.0
2020-08-24 14:30:00,39.65,39.67,39.6,39.63,36031.0,31.097,31.1127,31.0578,31.0813,36031.0
2020-08-24 14:35:00,39.63,39.65,39.6,39.62,29530.0,31.0813,31.097,31.0578,31.0734,29530.0
2020-08-24 14:40:00,39.61,39.64,39.6,39.63,35000.0,31.0656,31.0891,31.0578,31.0813,35000.0
2020-08-24 14:45:00,39.62,39.67,39.62,39.66,40001.0,31.0734,31.1127,31.0734,31.1048,40001.0
2020-08-24 14:50:00,39.66,39.68,39.58,39.59,40830.0,31.1048,31.1205,31.0421,31.0499,40830.0
2020-08-24 14:55:00,39.59,39.62,39.58,39.6,26275.0,31.0499,31.0734,31.0421,31.0578,26275.0
2020-08-24 15:00:00,39.6,39.64,39.57,39.58,23890.0,31.0578,31.0891,31.0342,31.0421,23890.0
2020-08-24 15:05:00,39.59,39.6,39.55,39.59,25389.0,31.0499,31.0578,31.0185,31.0499,25389.0
2020-08-24 15:10:00,39.59,39.61,39.57,39.59,30180.0,31.0499,31.0656,31.0342,31.0499,30180.0
2020-08-24 15:15:00,39.59,39.6,39.55,39.57,53509.0,31.0499,31.0578,31.0185,31.0342,53509.0
2020-08-24 15:20:00,39.56,39.63,39.56,39.63,54072.0,31.0264,31.0813,31.0264,31.0813,54072.0
2020-08-24 15:25:00,39.63,39.65,39.61,39.63,56417.0,31.0813,31.097,31.0656,31.0813,56417.0
2020-08-24 15:30:00,39.62,39.66,39.61,39.63,71997.0,31.0734,31.1048,31.0656,31.0813,71997.0
2020-08-24 15:35:00,39.62,39.65,39.6,39.63,52073.0,31.0734,31.097,31.0578,31.0813,52073.0
2020-08-24 15:40:00,39.64,39.65,39.61,39.63,111564.0,31.0891,31.097,31.0656,31.0813,111564.0
2020-08-24 15:45:00,39.64,39.66,39.61,39.66,107848.0,31.0891,31.1048,31.0656,31.1048,107848.0
2020-08-24 15:50:00,39.66,39.69,39.65,39.67,115196.0,31.1048,31.1283,31.097,31.1127,115196.0
2020-08-24 15:55:00,39.67,39.73,39.62,39.73,237781.0,31.1127,31.1597,31.0734,31.1597,237781.0
2020-08-25 09:30:00,39.96,40.1,39.55,39.82,194101.0,31.3401,31.4499,31.0185,31.2303,194101.0
2020-08-25 09:35:00,39.74,39.77,39.51,39.6,133278.0,31.1676,31.1911,30.9872,31.0578,133278.0
2020-08-25 09:40:00,39.6,39.63,39.43,39.48,90089.0,31.0578,31.0813,30.9244,30.9636,90089.0
2020-08-25 09:45:00,39.46,39.7,39.46,39.6,110794.0,30.948,31.1362,30.948,31.0578,110794.0
2020-08-25 09:50:00,39.61,39.67,39.55,39.66,77402.0,31.0656,31.1127,31.0185,31.1048,77402.0
2020-08-25 09:55:00,39.65,39.65,39.42,39.43,78209.0,31.097,31.097,30.9166,30.9244,78209.0
2020-08-25 10:00:00,39.41,39.45,39.35,39.4,65915.0,30.9087,30.9401,30.8617,30.9009,65915.0
2020-08-25 10:05:00,39.4,39.41,39.29,39.37,68883.0,30.9009,30.9087,30.8146,30.8774,68883.0
2020-08-25 10:10:00,39.38,39.4,39.29,39.3,92934.0,30.8852,30.9009,30.8146,30.8225,92934.0
2020-08-25 10:15:00,39.3,39.46,39.3,39.41,71613.0,30.8225,30.948,30.8225,30.9087,71613.0
2020-08-25 10:20:00,39.41,39.5,39.37,39.49,56968.0,30.9087,30.9793,30.8774,30.9715,56968.0
2020-08-25 10:25:00,39.47,39.51,39.43,39.49,33507.0,30.9558,30.9872,30.9244,30.9715,33507.0
2020-08-25 10:30:00,39.46,39.47,39.38,39.41,30053.0,30.948,30.9558,30.8852,30.9087,30053.0
2020-08-25 10:35:00,39.43,39.45,39.39,39.43,22722.0,30.9244,30.9401,30.8931,30.9244,22722.0
2020-08-25 10:40:00,39.44,39.45,39.34,39.41,36562.0,30.9323,30.9401,30.8538,30.9087,36562.0
2020-08-25 10:45:00,39.41,39.44,39.36,39.37,37792.0,30.9087,30.9323,30.8695,30.8774,37792.0
2020-08-25 10:50:00,39.36,39.39,39.33,39.38,34638.0,30.8695,30.8931,30.846,30.8852,34638.0
2020-08-25 10:55:00,39.37,39.41,39.34,39.35,29096.0,30.8774,30.9087,30.8538,30.8617,29096.0
2020-08-25 11:00:00,39.36,39.39,39.32,39.34,55079.0,30.8695,30.8931,30.8382,30.8538,55079.0
2020-08-25 11:05:00,39.33,39.36,39.29,39.32,96336.0,30.846,30.8695,30.8146,30.8382,96336.0
2020-08-25 11:10:00,39.31,39.33,39.25,39.27,39391.0,30.8303,30.846,30.7833,30.7989,39391.0
2020-08-25 11:15:00,39.27,39.28,39.2,39.21,82421.0,30.7989,30.8068,30.744,30.7519,82421.0
2020-08-25 11:20:00,39.2,39.27,39.17,39.25,43579.0,30.744,30.7989,30.7205,30.7833,43579.0
2020-08-25 11:25:00,39.24,39.32,39.21,39.31,24452.0,30.7754,30.8382,30.7519,30.8303,24452.0
2020-08-25 11:30:00,39.3,39.34,39.22,39.22,23137.0,30.8225,30.8538,30.7597,30.7597,23137.0
2020-08-25 11:35:00,39.21,39.23,39.17,39.17,40973.0,30.7519,30.7676,30.7205,30.7205,40973.0
2020-08-25 11:40:00,39.16,39.21,39.14,39.16,46896.0,30.7127,30.7519,30.697,30.7127,46896.0
2020-08-25 11:45:00,39.15,39.22,39.13,39.21,27232.0,30.7048,30.7597,30.6891,30.7519,27232.0
2020-08-25 11:50:00,39.22,39.28,39.2,39.22,35114.0,30.7597,30.8068,30.744,30.7597,35114.0
2020-08-25 11:55:00,39.23,39.23,39.16,39.16,41753.0,30.7676,30.7676,30.7127,30.7127,41753.0
2020-08-25 12:00:00,39.16,39.19,39.14,39.19,14344.0,30.7127,30.7362,30.697,30.7362,14344.0
2020-08-25 12:05:00,39.19,39.21,39.17,39.19,40484.0,30.7362,30.7519,30.7205,30.7362,40484.0
2020-08-25 12:10:00,39.18,39.24,39.16,39.17,25217.0,30.7284,30.7754,30.7127,30.7205,25217.0
2020-08-25 12:15:00,39.18,39.24,39.17,39.24,21105.0,30.7284,30.7754,30.7205,30.7754,21105.0
2020-08-25 12:20:00,39.24,39.29,39.23,39.26,29887.0,30.7754,30.8146,30.7676,30.7911,29887.0
2020-08-25 12:25:00,39.26,39.28,39.22,39.23,17378.0,30.7911,30.8068,30.7597,30.7676,17378.0
2020-08-25 12:30:00,39.24,39.25,39.21,39.23,22515.0,30.7754,30.7833,30.7519,30.7676,22515.0
2020-08-25 12:35:00,39.24,39.34,39.24,39.33,78589.0,30.7754,30.8538,30.7754,30.846,78589.0
2020-08-25 12:40:00,39.33,39.35,39.29,39.31,31017.0,30.846,30.8617,30.8146,30.8303,31017.0
2020-08-25 12:45:00,39.31,39.38,39.29,39.37,44746.0,30.8303,30.8852,30.8146,30.8774,44746.0
2020-08-25 12:50:00,39.37,39.4,39.35,39.4,52417.0,30.8774,30.9009,30.8617,30.9009,52417.0
2020-08-25 12:55:00,39.4,39.41,39.35,39.35,41654.0,30.9009,30.9087,30.8617,30.8617,41654.0
2020-08-25 13:00:00,39.36,39.37,39.33,39.37,27983.0,30.8695,30.8774,30.846,30.8774,27983.0
2020-08-25 13:05:00,39.36,39.37,39.32,39.34,25643.0,30.8695,30.8774,30.8382,30.8538,25643.0
2020-08-25 13:10:00,39.34,39.34,39.29,39.3,30956.0,30.8538,30.8538,30.8146,30.8225,30956.0
2020-08-25 13:15:00,39.3,39.34,39.29,39.34,50370.0,30.8225,30.8538,30.8146,30.8538,50370.0
2020-08-25 13:20:00,39.34,39.35,39.31,39.32,24225.0,30.8538,30.8617,30.8303,30.8382,24225.0
2020-08-25 13:25:00,39.32,39.4,39.31,39.4,40693.0,30.8382,30.9009,30.8303,30.9009,40693.0
2020-08-25 13:30:00,39.39,39.42,39.37,39.41,29368.0,30.8931,30.9166,30.8774,30.9087,29368.0
2020-08-25 13:35:00,39.41,39.47,39.39,39.45,32921.0,30.9087,30.9558,30.8931,30.9401,32921.0
2020-08-25 13:40:00,39.44,39.44,39.39,39.41,28093.0,30.9323,30.9323,30.8931,30.9087,28093.0
2020-08-25 13:45:00,39.41,39.42,39.36,39.36,21653.0,30.9087,30.9166,30.8695,30.8695,21653.0
2020-08-25 13:50:00,39.37,39.39,39.34,39.38,39860.0,30.8774,30.8931,30.8538,30.8852,39860.0
2020-08-25 13:55:00,39.37,39.38,39.3,39.31,28343.0,30.8774,30.8852,30.8225,30.8303,28343.0
2020-08-25 14:00:00,39.32,39.36,39.28,39.36,54842.0,30.8382,30.8695,30.8068,30.8695,54842.0
2020-08-25 14:05:00,39.36,39.36,39.33,39.34,45127.0,30.8695,30.8695,30.846,30.8538,45127.0
2020-08-25 14:10:00,39.34,39.37,39.31,39.31,44379.0,30.8538,30.8774,30.8303,30.8303,44379.0
2020-08-25 14:15:00,39.32,39.36,39.28,39.34,58240.0,30.8382,30.8695,30.8068,30.8538,58240.0
2020-08-25 14:20:00,39.35,39.35,39.32,39.34,47362.0,30.8617,30.8617,30.8382,30.8538,47362.0
2020-08-25 14:25:00,39.33,39.34,39.3,39.34,33310.0,30.846,30.8538,30.8225,30.8538,33310.0
2020-08-25 14:30:00,39.34,39.34,39.29,39.3,24803.0,30.8538,30.8538,30.8146,30.8225,24803.0
2020-08-25 14:35:00,39.3,39.33,39.29,39.3,57137.0,30.8225,30.846,30.8146,30.8225,57137.0
2020-08-25 14:40:00,39.31,39.34,39.3,39.32,31005.0,30.8303,30.8538,30.8225,30.8382,31005.0
2020-08-25 14:45:00,39.33,39.37,39.31,39.37,18898.0,30.846,30.8774,30.8303,30.8774,18898.0
2020-08-25 14:50:00,39.37,39.38,39.34,39.35,31573.0,30.8774,30.8852,30.8538,30.8617,31573.0
2020-08-25 14:55:00,39.34,39.39,39.34,39.39,21822.0,30.8538,30.8931,30.8538,30.8931,21822.0
2020-08-25 15:00:00,39.39,39.4,39.36,39.38,71023.0,30.8931,30.9009,30.8695,30.8852,71023.0
2020-08-25 15:05:00,39.39,39.46,39.37,39.46,52672.0,30.8931,30.948,30.8774,30.948,52672.0
2020-08-25 15:10:00,39.46,39.46,39.42,39.43,44367.0,30.948,30.948,30.9166,30.9244,44367.0
2020-08-25 15:15:00,39.42,39.46,39.38,39.45,42404.0,30.9166,30.948,30.8852,30.9401,42404.0
2020-08-25 15:20:00,39.45,39.46,39.43,39.44,31141.0,30.9401,30.948,30.9244,30.9323,31141.0
2020-08-25 15:25:00,39.45,39.48,39.44,39.44,47105.0,30.9401,30.9636,30.9323,30.9323,47105.0
2020-08-25 15:30:00,39.43,39.47,39.42,39.43,38896.0,30.9244,30.9558,30.9166,30.9244,38896.0
2020-08-25 15:35:00,39.43,39.49,39.43,39.46,70204.0,30.9244,30.9715,30.9244,30.948,70204.0
2020-08-25 15:40:00,39.47,39.49,39.44,39.48,60137.0,30.9558,30.9715,30.9323,30.9636,60137.0
2020-08-25 15:45:00,39.48,39.55,39.47,39.52,94604.0,30.9636,31.0185,30.9558,30.995,94604.0
2020-08-25 15:50:00,39.52,39.54,39.48,39.52,127813.0,30.995,31.0107,30.9636,30.995,127813.0
2020-08-25 15:55:00,39.52,39.53,39.48,39.49,193828.0,30.995,31.0029,30.9636,30.9715,193828.0
2020-08-26 09:30:00,39.18,39.38,38.78,38.83,404631.0,30.7284,30.8852,30.4146,30.4539,404631.0
2020-08-26 09:35:00,38.82,38.82,38.46,38.67,275325.0,30.446,30.446,30.1637,30.3284,275325.0
2020-08-26 09:40:00,38.67,38.85,38.67,38.77,130145.0,30.3284,30.4695,30.3284,30.4068,130145.0
2020-08-26 09:45:00,38.77,38.77,38.61,38.7,102872.0,30.4068,30.4068,30.2813,30.3519,102872.0
2020-08-26 09:50:00,38.7,38.9,38.69,38.89,125418.0,30.3519,30.5088,30.3441,30.5009,125418.0
2020-08-26 09:55:00,38.88,38.89,38.77,38.82,72408.0,30.4931,30.5009,30.4068,30.446,72408.0
2020-08-26 10:00:00,38.82,38.89,38.77,38.87,78268.0,30.446,30.5009,30.4068,30.4852,78268.0
2020-08-26 10:05:00,38.87,38.91,38.8,38.86,45287.0,30.4852,30.5166,30.4303,30.4774,45287.0
2020-08-26 10:10:00,38.87,38.91,38.86,38.91,96494.0,30.4852,30.5166,30.4774,30.5166,96494.0
2020-08-26 10:15:00,38.9,38.91,38.72,38.72,75858.0,30.5088,30.5166,30.3676,30.3676,75858.0
2020-08-26 10:20:00,38.72,38.73,38.61,38.63,143022.0,30.3676,30.3754,30.2813,30.297,143022.0
2020-08-26 10:25:00,38.63,38.76,38.58,38.71,110149.0,30.297,30.399,30.2578,30.3597,110149.0
2020-08-26 10:30:00,38.71,38.72,38.66,38.7,54717.0,30.3597,30.3676,30.3205,30.3519,54717.0
2020-08-26 10:35:00,38.7,38.71,38.64,38.68,42880.0,30.3519,30.3597,30.3048,30.3362,42880.0
2020-08-26 10:40:00,38.69,38.7,38.65,38.65,51117.0,30.3441,30.3519,30.3127,30.3127,51117.0
2020-08-26 10:45:00,38.65,38.69,38.62,38.63,73867.0,30.3127,30.3441,30.2892,30.297,73867.0
2020-08-26 10:50:00,38.63,38.66,38.57,38.59,98017.0,30.297,30.3205,30.2499,30.2656,98017.0
2020-08-26 10:55:00,38.59,38.6,38.54,38.56,72173.0,30.2656,30.2735,30.2264,30.2421,72173.0
2020-08-26 11:00:00,38.57,38.65,38.55,38.64,96130.0,30.2499,30.3127,30.2343,30.3048,96130.0
2020-08-26 11:05:00,38.64,38.65,38.61,38.62,37513.0,30.3048,30.3127,30.2813,30.2892,37513.0
2020-08-26 11:10:00,38.62,38.62,38.57,38.57,65541.0,30.2892,30.2892,30.2499,30.2499,65541.0
2020-08-26 11:15:00,38.57,38.57,38.43,38.44,267387.0,30.2499,30.2499,30.1401,30.148,267387.0
2020-08-26 11:20:00,38.46,38.51,38.4,38.41,126118.0,30.1637,30.2029,30.1166,30.1245,126118.0
2020-08-26 11:25:00,38.4,38.45,38.36,38.42,139093.0,30.1166,30.1558,30.0852,30.1323,139093.0
2020-08-26 11:30:00,38.43,38.44,38.37,38.44,69171.0,30.1401,30.148,30.0931,30.148,69171.0
2020-08-26 11:35:00,38.44,38.44,38.36,38.39,60184.0,30.148,30.148,30.0852,30.1088,60184.0
2020-08-26 11:40:00,38.4,38.58,38.38,38.57,174996.0,30.1166,30.2578,30.1009,30.2499,174996.0
2020-08-26 11:45:00,38.57,38.74,38.55,38.73,165812.0,30.2499,30.3833,30.2343,30.3754,165812.0
2020-08-26 11:50:00,38.74,38.79,38.67,38.69,95048.0,30.3833,30.4225,30.3284,30.3441,95048.0
2020-08-26 11:55:00,38.69,38.71,38.65,38.69,60424.0,30.3441,30.3597,30.3127,30.3441,60424.0
2020-08-26 12:00:00,38.69,38.71,38.64,38.67,50147.0,30.3441,30.3597,30.3048,30.3284,50147.0
2020-08-26 12:05:00,38.68,38.71,38.66,38.7,28908.0,30.3362,30.3597,30.3205,30.3519,28908.0
2020-08-26 12:10:00,38.7,38.72,38.66,38.67,36667.0,30.3519,30.3676,30.3205,30.3284,36667.0
2020-08-26 12:15:00,38.67,38.68,38.59,38.63,35011.0,30.3284,30.3362,30.2656,30.297,35011.0
2020-08-26 12:20:00,38.64,38.68,38.63,38.65,32907.0,30.3048,30.3362,30.297,30.3127,32907.0
2020-08-26 12:25:00,38.65,38.66,38.57,38.57,24640.0,30.3127,30.3205,30.2499,30.2499,24640.0
2020-08-26 12:30:00,38.57,38.63,38.56,38.62,39010.0,30.2499,30.297,30.2421,30.2892,39010.0
2020-08-26 12:35:00,38.62,38.62,38.55,38.59,46684.0,30.2892,30.2892,30.2343,30.2656,46684.0
2020-08-26 12:40:00,38.59,38.69,38.58,38.67,38924.0,30.2656,30.3441,30.2578,30.3284,38924.0
2020-08-26 12:45:00,38.66,38.68,38.64,38.67,28186.0,30.3205,30.3362,30.3048,30.3284,28186.0
2020-08-26 12:50:00,38.67,38.67,38.61,38.66,23969.0,30.3284,30.3284,30.2813,30.3205,23969.0
2020-08-26 12:55:00,38.66,38.68,38.65,38.65,23451.0,30.3205,30.3362,30.3127,30.3127,23451.0
2020-08-26 13:00:00,38.65,38.66,38.61,38.62,26441.0,30.3127,30.3205,30.2813,30.2892,26441.0
2020-08-26 13:05:00,38.61,38.61,38.57,38.57,46855.0,30.2813,30.2813,30.2499,30.2499,46855.0
2020-08-26 13:10:00,38.58,38.59,38.51,38.59,41306.0,30.2578,30.2656,30.2029,30.2656,41306.0
2020-08-26 13:15:00,38.59,38.62,38.55,38.55,32568.0,30.2656,30.2892,30.2343,30.2343,32568.0
2020-08-26 13:20:00,38.55,38.58,38.51,38.56,34414.0,30.2343,30.2578,30.2029,30.2421,34414.0
2020-08-26 13:25:00,38.55,38.57,38.54,38.55,42352.0,30.2343,30.2499,30.2264,30.2343,42352.0
2020-08-26 13:30:00,38.56,38.57,38.54,38.56,57499.0,30.2421,30.2499,30.2264,30.2421,57499.0
2020-08-26 13:35:00,38.55,38.61,38.54,38.56,68145.0,30.2343,30.2813,30.2264,30.2421,68145.0
2020-08-26 13:40:00,38.56,38.56,38.45,38.46,71611.0,30.2421,30.2421,30.1558,30.1637,71611.0
2020-08-26 13:45:00,38.47,38.47,38.42,38.43,43551.0,30.1715,30.1715,30.1323,30.1401,43551.0
2020-08-26 13:50:00,38.42,38.44,38.4,38.4,34419.0,30.1323,30.148,30.1166,30.1166,34419.0
2020-08-26 13:55:00,38.41,38.45,38.38,38.38,75039.0,30.1245,30.1558,30.1009,30.1009,75039.0
2020-08-26 14:00:00,38.38,38.49,38.38,38.47,39848.0,30.1009,30.1872,30.1009,30.1715,39848.0
2020-08-26 14:05:00,38.47,38.48,38.42,38.44,61297.0,30.1715,30.1794,30.1323,30.148,61297.0
2020-08-26 14:10:00,38.43,38.49,38.43,38.48,39216.0,30.1401,30.1872,30.1401,30.1794,39216.0
2020-08-26 14:15:00,38.48,38.48,38.43,38.44,36935.0,30.1794,30.1794,30.1401,30.148,36935.0
2020-08-26 14:20:00,38.45,38.49,38.43,38.47,28715.0,30.1558,30.1872,30.1401,30.1715,28715.0
2020-08-26 14:25:00,38.46,38.49,38.44,38.45,47819.0,30.1637,30.1872,30.148,30.1558,47819.0
2020-08-26 14:30:00,38.45,38.52,38.45,38.5,54561.0,30.1558,30.2107,30.1558,30.195,54561.0
2020-08-26 14:35:00,38.5,38.54,38.45,38.47,53959.0,30.195,30.2264,30.1558,30.1715,53959.0
2020-08-26 14:40:00,38.46,38.53,38.46,38.52,59321.0,30.1637,30.2186,30.1637,30.2107,59321.0
2020-08-26 14:45:00,38.53,38.54,38.47,38.48,51597.0,30.2186,30.2264,30.1715,30.1794,51597.0
2020-08-26 14:50:00,38.48,38.57,38.48,38.55,33812.0,30.1794,30.2499,30.1794,30.2343,33812.0
2020-08-26 14:55:00,38.55,38.57,38.5,38.52,52435.0,30.2343,30.2499,30.195,30.2107,52435.0
2020-08-26 15:00:00,38.52,38.6,38.5,38.59,62516.0,30.2107,30.2735,30.195,30.2656,62516.0
2020-08-26 15:05:00,38.6,38.64,38.59,38.63,36447.0,30.2735,30.3048,30.2656,30.297,36447.0
2020-08-26 15:10:00,38.63,38.69,38.62,38.66,39866.0,30.297,30.3441,30.2892,30.3205,39866.0
2020-08-26 15:15:00,38.66,38.66,38.6,38.65,42262.0,30.3205,30.3205,30.2735,30.3127,42262.0
2020-08-26 15:20:00,38.65,38.71,38.65,38.69,44342.0,30.3127,30.3597,30.3127,30.3441,44342.0
2020-08-26 15:25:00,38.7,38.75,38.7,38.74,48505.0,30.3519,30.3911,30.3519,30.3833,48505.0
2020-08-26 15:30:00,38.73,38.76,38.7,38.71,58285.0,30.3754,30.399,30.3519,30.3597,58285.0
2020-08-26 15:35:00,38.71,38.71,38.63,38.65,72322.0,30.3597,30.3597,30.297,30.3127,72322.0
2020-08-26 15:40:00,38.64,38.67,38.61,38.63,80217.0,30.3048,30.3284,30.2813,30.297,80217.0
2020-08-26 15:45:00,38.62,38.7,38.61,38.67,116381.0,30.2892,30.3519,30.2813,30.3284,116381.0
2020-08-26 15:50:00,38.67,38.71,38.64,38.67,168068.0,30.3284,30.3597,30.3048,30.3284,168068.0
2020-08-26 15:55:00,38.67,38.7,38.63,38.66,298782.0,30.3284,30.3519,30.297,30.3205,298782.0
2020-08-27 09:30:00,38.65,38.73,38.47,38.47,160366.0,30.3127,30.3754,30.1715,30.1715,160366.0
2020-08-27 09:35:00,38.49,38.7,38.49,38.57,84371.0,30.1872,30.3519,30.1872,30.2499,84371.0
2020-08-27 09:40:00,38.57,38.6,38.46,38.52,71668.0,30.2499,30.2735,30.1637,30.2107,71668.0
2020-08-27 09:45:00,38.54,38.64,38.46,38.55,206077.0,30.2264,30.3048,30.1637,30.2343,206077.0
2020-08-27 09:50:00,38.56,38.75,38.53,38.72,106550.0,30.2421,30.3911,30.2186,30.3676,106550.0
2020-08-27 09:55:00,38.71,38.89,38.65,38.86,129671.0,30.3597,30.5009,30.3127,30.4774,129671.0
2020-08-27 10:00:00,38.85,38.97,38.7,38.72,115216.0,30.4695,30.5637,30.3519,30.3676,115216.0
2020-08-27 10:05:00,38.72,38.78,38.57,38.63,106567.0,30.3676,30.4146,30.2499,30.297,106567.0
2020-08-27 10:10:00,38.64,38.7,38.5,38.52,71084.0,30.3048,30.3519,30.195,30.2107,71084.0
2020-08-27 10:15:00,38.53,38.58,38.49,38.58,41042.0,30.2186,30.2578,30.1872,30.2578,41042.0
2020-08-27 10:20:00,38.59,38.77,38.58,38.76,155636.0,30.2656,30.4068,30.2578,30.399,155636.0
2020-08-27 10:25:00,38.76,38.86,38.76,38.84,75666.0,30.399,30.4774,30.399,30.4617,75666.0
2020-08-27 10:30:00,38.84,38.99,38.81,38.98,87168.0,30.4617,30.5793,30.4382,30.5715,87168.0
2020-08-27 10:35:00,38.98,39.0,38.91,38.94,108797.0,30.5715,30.5872,30.5166,30.5401,108797.0
2020-08-27 10:40:00,38.93,39.05,38.89,38.95,76700.0,30.5323,30.6264,30.5009,30.548,76700.0
2020-08-27 10:45:00,38.94,38.95,38.87,38.95,45671.0,30.5401,30.548,30.4852,30.548,45671.0
2020-08-27 10:50:00,38.95,39.04,38.94,39.02,43866.0,30.548,30.6186,30.5401,30.6029,43866.0
2020-08-27 10:55:00,39.03,39.08,39.0,39.07,49164.0,30.6107,30.6499,30.5872,30.6421,49164.0
2020-08-27 11:00:00,39.06,39.1,38.98,39.01,52304.0,30.6342,30.6656,30.5715,30.595,52304.0
2020-08-27 11:05:00,39.01,39.02,38.94,38.96,40058.0,30.595,30.6029,30.5401,30.5558,40058.0
2020-08-27 11:10:00,38.95,38.95,38.84,38.86,40191.0,30.548,30.548,30.4617,30.4774,40191.0
2020-08-27 11:15:00,38.86,38.88,38.81,38.84,49378.0,30.4774,30.4931,30.4382,30.4617,49378.0
2020-08-27 11:20:00,38.83,38.85,38.74,38.75,55918.0,30.4539,30.4695,30.3833,30.3911,55918.0
2020-08-27 11:25:00,38.74,38.78,38.68,38.72,57686.0,30.3833,30.4146,30.3362,30.3676,57686.0
2020-08-27 11:30:00,38.72,38.79,38.68,38.74,58068.0,30.3676,30.4225,30.3362,30.3833,58068.0
2020-08-27 11:35:00,38.76,38.82,38.75,38.8,31989.0,30.399,30.446,30.3911,30.4303,31989.0
2020-08-27 11:40:00,38.8,38.87,38.79,38.87,51680.0,30.4303,30.4852,30.4225,30.4852,51680.0
2020-08-27 11:45:00,38.87,38.93,38.85,38.93,50612.0,30.4852,30.5323,30.4695,30.5323,50612.0
2020-08-27 11:50:00,38.93,38.93,38.87,38.91,92427.0,30.5323,30.5323,30.4852,30.5166,92427.0
2020-08-27 11:55:00,38.9,38.96,38.89,38.91,46425.0,30.5088,30.5558,30.5009,30.5166,46425.0
2020-08-27 12:00:00,38.91,38.93,38.83,38.88,44209.0,30.5166,30.5323,30.4539,30.4931,44209.0
2020-08-27 12:05:00,38.87,38.89,38.85,38.89,37289.0,30.4852,30.5009,30.4695,30.5009,37289.0
2020-08-27 12:10:00,38.89,38.99,38.88,38.98,31277.0,30.5009,30.5793,30.4931,30.5715,31277.0
2020-08-27 12:15:00,38.99,39.01,38.95,38.96,36288.0,30.5793,30.595,30.548,30.5558,36288.0
2020-08-27 12:20:00,38.96,38.98,38.93,38.93,47635.0,30.5558,30.5715,30.5323,30.5323,47635.0
2020-08-27 12:25:00,38.92,38.93,38.87,38.9,39310.0,30.5244,30.5323,30.4852,30.5088,39310.0
2020-08-27 12:30:00,38.9,38.94,38.87,38.93,42239.0,30.5088,30.5401,30.4852,30.5323,42239.0
2020-08-27 12:35:00,38.93,39.0,38.9,39.0,44971.0,30.5323,30.5872,30.5088,30.5872,44971.0
2020-08-27 12:40:00,39.0,39.07,38.95,39.06,36957.0,30.5872,30.6421,30.548,30.6342,36957.0
2020-08-27 12:45:00,39.07,39.18,39.06,39.18,68050.0,30.6421,30.7284,30.6342,30.7284,68050.0
2020-08-27 12:50:00,39.18,39.21,39.13,39.18,66225.0,30.7284,30.7519,30.6891,30.7284,66225.0
2020-08-27 12:55:00,39.18,39.19,39.09,39.12,32405.0,30.7284,30.7362,30.6578,30.6813,32405.0
2020-08-27 13:00:00,39.12,39.15,39.09,39.13,37837.0,30.6813,30.7048,30.6578,30.6891,37837.0
2020-08-27 13:05:00,39.14,39.27,39.1,39.21,54595.0,30.697,30.7989,30.6656,30.7519,54595.0
2020-08-27 13:10:00,39.2,39.28,39.18,39.25,43982.0,30.744,30.8068,30.7284,30.7833,43982.0
2020-08-27 13:15:00,39.25,39.27,39.22,39.24,26380.0,30.7833,30.7989,30.7597,30.7754,26380.0
2020-08-27 13:20:00,39.25,39.29,39.22,39.22,32327.0,30.7833,30.8146,30.7597,30.7597,32327.0
2020-08-27 13:25:00,39.23,39.23,39.17,39.2,27099.0,30.7676,30.7676,30.7205,30.744,27099.0
2020-08-27 13:30:00,39.2,39.33,39.2,39.32,39066.0,30.744,30.846,30.744,30.8382,39066.0
2020-08-27 13:35:00,39.32,39.34,39.28,39.3,69044.0,30.8382,30.8538,30.8068,30.8225,69044.0
2020-08-27 13:40:00,39.3,39.31,39.25,39.26,25034.0,30.8225,30.8303,30.7833,30.7911,25034.0
2020-08-27 13:45:00,39.27,39.29,39.25,39.28,12415.0,30.7989,30.8146,30.7833,30.8068,12415.0
2020-08-27 13:50:00,39.29,39.29,39.14,39.17,42070.0,30.8146,30.8146,30.697,30.7205,42070.0
2020-08-27 13:55:00,39.17,39.25,39.17,39.23,27827.0,30.7205,30.7833,30.7205,30.7676,27827.0
2020-08-27 14:00:00,39.22,39.3,39.2,39.29,36601.0,30.7597,30.8225,30.744,30.8146,36601.0
2020-08-27 14:05:00,39.28,39.29,39.24,39.25,17057.0,30.8068,30.8146,30.7754,30.7833,17057.0
2020-08-27 14:10:00,39.25,39.25,39.2,39.23,21987.0,30.7833,30.7833,30.744,30.7676,21987.0
2020-08-27 14:15:00,39.23,39.31,39.22,39.23,36471.0,30.7676,30.8303,30.7597,30.7676,36471.0
2020-08-27 14:20:00,39.23,39.24,39.18,39.2,26681.0,30.7676,30.7754,30.7284,30.744,26681.0
2020-08-27 14:25:00,39.21,39.3,39.21,39.3,21710.0,30.7519,30.8225,30.7519,30.8225,21710.0
2020-08-27 14:30:00,39.29,39.32,39.27,39.28,39433.0,30.8146,30.8382,30.7989,30.8068,39433.0
2020-08-27 14:35:00,39.28,39.31,39.25,39.31,35471.0,30.8068,30.8303,30.7833,30.8303,35471.0
2020-08-27 14:40:00,39.31,39.39,39.29,39.37,43874.0,30.8303,30.8931,30.8146,30.8774,43874.0
2020-08-27 14:45:00,39.38,39.38,39.31,39.32,47159.0,30.8852,30.8852,30.8303,30.8382,47159.0
2020-08-27 14:50:00,39.32,39.34,39.26,39.28,26152.0,30.8382,30.8538,30.7911,30.8068,26152.0
2020-08-27 14:55:00,39.28,39.29,39.23,39.25,34793.0,30.8068,30.8146,30.7676,30.7833,34793.0
2020-08-27 15:00:00,39.26,39.3,39.26,39.29,37887.0,30.7911,30.8225,30.7911,30.8146,37887.0
2020-08-27 15:05:00,39.28,39.32,39.24,39.29,56549.0,30.8068,30.8382,30.7754,30.8146,56549.0
2020-08-27 15:10:00,39.3,39.31,39.24,39.26,38895.0,30.8225,30.8303,30.7754,30.7911,38895.0
2020-08-27 15:15:00,39.26,39.37,39.26,39.37,51532.0,30.7911,30.8774,30.7911,30.8774,51532.0
2020-08-27 15:20:00,39.36,39.45,39.35,39.41,110460.0,30.8695,30.9401,30.8617,30.9087,110460.0
2020-08-27 15:25:00,39.42,39.43,39.33,39.37,43217.0,30.9166,30.9244,30.846,30.8774,43217.0
2020-08-27 15:30:00,39.37,39.38,39.3,39.33,43060.0,30.8774,30.8852,30.8225,30.846,43060.0
2020-08-27 15:35:00,39.32,39.34,39.3,39.33,42503.0,30.8382,30.8538,30.8225,30.846,42503.0
2020-08-27 15:40:00,39.32,39.34,39.29,39.3,46138.0,30.8382,30.8538,30.8146,30.8225,46138.0
2020-08-27 15:45:00,39.3,39.38,39.3,39.34,80821.0,30.8225,30.8852,30.8225,30.8538,80821.0
2020-08-27 15:50:00,39.34,39.35,39.27,39.35,161567.0,30.8538,30.8617,30.7989,30.8617,161567.0
2020-08-27 15:55:00,39.34,39.36,39.31,39.35,211912.0,30.8538,30.8695,30.8303,30.8617,211912.0
2020-08-28 09:30:00,39.36,39.38,39.08,39.19,145698.0,30.8695,30.8852,30.6499,30.7362,145698.0
2020-08-28 09:35:00,39.17,39.2,39.03,39.14,61492.0,30.7205,30.744,30.6107,30.697,61492.0
2020-08-28 09:40:00,39.13,39.25,39.12,39.22,35337.0,30.6891,30.7833,30.6813,30.7597,35337.0
2020-08-28 09:45:00,39.22,39.4,39.21,39.35,58872.0,30.7597,30.9009,30.7519,30.8617,58872.0
2020-08-28 09:50:00,39.36,39.37,39.16,39.18,61856.0,30.8695,30.8774,30.7127,30.7284,61856.0
2020-08-28 09:55:00,39.19,39.27,39.06,39.06,36540.0,30.7362,30.7989,30.6342,30.6342,36540.0
2020-08-28 10:00:00,39.06,39.13,38.99,39.04,63060.0,30.6342,30.6891,30.5793,30.6186,63060.0
2020-08-28 10:05:00,39.05,39.05,38.96,39.02,53459.0,30.6264,30.6264,30.5558,30.6029,53459.0
2020-08-28 10:10:00,39.03,39.04,38.92,38.93,65755.0,30.6107,30.6186,30.5244,30.5323,65755.0
2020-08-28 10:15:00,38.93,39.01,38.91,38.99,78565.0,30.5323,30.595,30.5166,30.5793,78565.0
2020-08-28 10:20:00,38.98,38.98,38.88,38.91,24562.0,30.5715,30.5715,30.4931,30.5166,24562.0
2020-08-28 10:25:00,38.91,38.93,38.86,38.87,27063.0,30.5166,30.5323,30.4774,30.4852,27063.0
2020-08-28 10:30:00,38.87,38.94,38.82,38.83,47348.0,30.4852,30.5401,30.446,30.4539,47348.0
2020-08-28 10:35:00,38.82,38.89,38.77,38.87,52276.0,30.446,30.5009,30.4068,30.4852,52276.0
2020-08-28 10:40:00,38.87,38.92,38.84,38.91,23397.0,30.4852,30.5244,30.4617,30.5166,23397.0
2020-08-28 10:45:00,38.91,38.99,38.89,38.96,36679.0,30.5166,30.5793,30.5009,30.5558,36679.0
2020-08-28 10:50:00,38.97,38.97,38.89,38.97,20287.0,30.5637,30.5637,30.5009,30.5637,20287.0
2020-08-28 10:55:00,38.97,39.0,38.95,38.97,21746.0,30.5637,30.5872,30.548,30.5637,21746.0
2020-08-28 11:00:00,38.97,38.97,38.88,38.92,32717.0,30.5637,30.5637,30.4931,30.5244,32717.0
2020-08-28 11:05:00,38.93,39.02,38.93,39.01,27385.0,30.5323,30.6029,30.5323,30.595,27385.0
2020-08-28 11:10:00,39.01,39.02,38.94,38.96,41460.0,30.595,30.6029,30.5401,30.5558,41460.0
2020-08-28 11:15:00,38.96,39.03,38.94,39.02,28253.0,30.5558,30.6107,30.5401,30.6029,28253.0
2020-08-28 11:20:00,39.02,39.03,39.0,39.0,19837.0,30.6029,30.6107,30.5872,30.5872,19837.0
2020-08-28 11:25:00,39.0,39.0,38.93,38.93,25454.0,30.5872,30.5872,30.5323,30.5323,25454.0
2020-08-28 11:30:00,38.93,38.93,38.86,38.89,74146.0,30.5323,30.5323,30.4774,30.5009,74146.0
2020-08-28 11:35:00,38.9,38.91,38.85,38.87,39276.0,30.5088,30.5166,30.4695,30.4852,39276.0
2020-08-28 11:40:00,38.87,38.87,38.81,38.84,38983.0,30.4852,30.4852,30.4382,30.4617,38983.0
2020-08-28 11:45:00,38.84,38.9,38.81,38.87,86044.0,30.4617,30.5088,30.4382,30.4852,86044.0
2020-08-28 11:50:00,38.87,38.88,38.8,38.8,59367.0,30.4852,30.4931,30.4303,30.4303,59367.0
2020-08-28 11:55:00,38.81,38.85,38.8,38.84,23470.0,30.4382,30.4695,30.4303,30.4617,23470.0
2020-08-28 12:00:00,38.84,38.84,38.8,38.8,32180.0,30.4617,30.4617,30.4303,30.4303,32180.0
2020-08-28 12:05:00,38.8,38.81,38.75,38.77,69155.0,30.4303,30.4382,30.3911,30.4068,69155.0
2020-08-28 12:10:00,38.77,38.81,38.75,38.77,43759.0,30.4068,30.4382,30.3911,30.4068,43759.0
2020-08-28 12:15:00,38.78,38.83,38.77,38.82,39555.0,30.4146,30.4539,30.4068,30.446,39555.0
2020-08-28 12:20:00,38.82,38.82,38.68,38.69,116495.0,30.446,30.446,30.3362,30.3441,116495.0
2020-08-28 12:25:00,38.69,38.79,38.67,38.79,55247.0,30.3441,30.4225,30.3284,30.4225,55247.0
2020-08-28 12:30:00,38.79,38.82,38.77,38.77,18875.0,30.4225,30.446,30.4068,30.4068,18875.0
2020-08-28 12:35:00,38.77,38.78,38.7,38.72,40448.0,30.4068,30.4146,30.3519,30.3676,40448.0
2020-08-28 12:40:00,38.72,38.77,38.72,38.75,43311.0,30.3676,30.4068,30.3676,30.3911,43311.0
2020-08-28 12:45:00,38.75,38.81,38.74,38.78,52571.0,30.3911,30.4382,30.3833,30.4146,52571.0
2020-08-28 12:50:00,38.77,38.78,38.75,38.77,33277.0,30.4068,30.4146,30.3911,30.4068,33277.0
2020-08-28 12:55:00,38.77,38.78,38.73,38.77,48860.0,30.4068,30.4146,30.3754,30.4068,48860.0
2020-08-28 13:00:00,38.76,38.77,38.7,38.7,35178.0,30.399,30.4068,30.3519,30.3519,35178.0
2020-08-28 13:05:00,38.71,38.74,38.7,38.73,95954.0,30.3597,30.3833,30.3519,30.3754,95954.0
2020-08-28 13:10:00,38.73,38.74,38.7,38.73,57046.0,30.3754,30.3833,30.3519,30.3754,57046.0
2020-08-28 13:15:00,38.73,38.75,38.71,38.72,35300.0,30.3754,30.3911,30.3597,30.3676,35300.0
2020-08-28 13:20:00,38.72,38.78,38.71,38.78,40754.0,30.3676,30.4146,30.3597,30.4146,40754.0
2020-08-28 13:25:00,38.77,38.77,38.75,38.77,41057.0,30.4068,30.4068,30.3911,30.4068,41057.0
2020-08-28 13:30:00,38.77,38.81,38.77,38.79,60204.0,30.4068,30.4382,30.4068,30.4225,60204.0
2020-08-28 13:35:00,38.8,38.8,38.75,38.76,38047.0,30.4303,30.4303,30.3911,30.399,38047.0
2020-08-28 13:40:00,38.76,38.77,38.69,38.71,82064.0,30.399,30.4068,30.3441,30.3597,82064.0
2020-08-28 13:45:00,38.71,38.75,38.69,38.69,41627.0,30.3597,30.3911,30.3441,30.3441,41627.0
2020-08-28 13:50:00,38.7,38.71,38.66,38.66,74890.0,30.3519,30.3597,30.3205,30.3205,74890.0
2020-08-28 13:55:00,38.67,38.73,38.63,38.73,81773.0,30.3284,30.3754,30.297,30.3754,81773.0
2020-08-28 14:00:00,38.73,38.78,38.66,38.75,133323.0,30.3754,30.4146,30.3205,30.3911,133323.0
2020-08-28 14:05:00,38.75,38.78,38.72,38.76,36180.0,30.3911,30.4146,30.3676,30.399,36180.0
2020-08-28 14:10:00,38.76,38.8,38.75,38.79,23042.0,30.399,30.4303,30.3911,30.4225,23042.0
2020-08-28 14:15:00,38.79,38.87,38.77,38.87,34358.0,30.4225,30.4852,30.4068,30.4852,34358.0
2020-08-28 14:20:00,38.87,38.88,38.84,38.87,47668.0,30.4852,30.4931,30.4617,30.4852,47668.0
2020-08-28 14:25:00,38.87,38.88,38.84,38.87,39898.0,30.4852,30.4931,30.4617,30.4852,39898.0
2020-08-28 14:30:00,38.86,38.87,38.82,38.86,31511.0,30.4774,30.4852,30.446,30.4774,31511.0
2020-08-28 14:35:00,38.86,38.91,38.84,38.86,47151.0,30.4774,30.5166,30.4617,30.4774,47151.0
2020-08-28 14:40:00,38.87,38.87,38.81,38.81,37986.0,30.4852,30.4852,30.4382,30.4382,37986.0
2020-08-28 14:45:00,38.81,38.82,38.75,38.76,66939.0,30.4382,30.446,30.3911,30.399,66939.0
2020-08-28 14:50:00,38.76,38.85,38.75,38.84,30387.0,30.399,30.4695,30.3911,30.4617,30387.0
2020-08-28 14:55:00,38.84,38.85,38.79,38.84,40557.0,30.4617,30.4695,30.4225,30.4617,40557.0
2020-08-28 15:00:00,38.84,38.87,38.79,38.79,44513.0,30.4617,30.4852,30.4225,30.4225,44513.0
2020-08-28 15:05:00,38.8,38.88,38.78,38.87,27873.0,30.4303,30.4931,30.4146,30.4852,27873.0
2020-08-28 15:10:00,38.87,38.91,38.84,38.88,48561.0,30.4852,30.5166,30.4617,30.4931,48561.0
2020-08-28 15:15:00,38.88,38.9,38.86,38.86,51040.0,30.4931,30.5088,30.4774,30.4774,51040.0
2020-08-28 15:20:00,38.87,38.9,38.86,38.88,66060.0,30.4852,30.5088,30.4774,30.4931,66060.0
2020-08-28 15:25:00,38.88,38.9,38.87,38.87,38743.0,30.4931,30.5088,30.4852,30.4852,38743.0
2020-08-28 15:30:00,38.87,38.93,38.87,38.9,50044.0,30.4852,30.5323,30.4852,30.5088,50044.0
2020-08-28 15:35:00,38.9,38.91,38.85,38.85,52601.0,30.5088,30.5166,30.4695,30.4695,52601.0
2020-08-28 15:40:00,38.85,38.89,38.84,38.89,52020.0,30.4695,30.5009,30.4617,30.5009,52020.0
2020-08-28 15:45:00,38.89,38.9,38.85,38.86,74249.0,30.5009,30.5088,30.4695,30.4774,74249.0
2020-08-28 15:50:00,38.86,38.86,38.7,38.71,227286.0,30.4774,30.4774,30.3519,30.3597,227286.0
2020-08-28 15:55:00,38.72,38.82,38.7,38.77,373354.0,30.3676,30.446,30.3519,30.4068,373354.0
2020-08-31 09:30:00,38.61,38.72,38.35,38.41,220460.0,30.2813,30.3676,30.0774,30.1245,220460.0
2020-08-31 09:35:00,38.44,38.59,38.4,38.59,64236.0,30.148,30.2656,30.1166,30.2656,64236.0
2020-08-31 09:40:00,38.57,38.63,38.45,38.52,87896.0,30.2499,30.297,30.1558,30.2107,87896.0
2020-08-31 09:45:00,38.52,38.6,38.38,38.4,93983.0,30.2107,30.2735,30.1009,30.1166,93983.0
2020-08-31 09:50:00,38.41,38.44,38.33,38.39,87665.0,30.1245,30.148,30.0617,30.1088,87665.0
2020-08-31 09:55:00,38.4,38.44,38.36,38.39,54268.0,30.1166,30.148,30.0852,30.1088,54268.0
2020-08-31 10:00:00,38.39,38.4,38.29,38.37,86271.0,30.1088,30.1166,30.0303,30.0931,86271.0
2020-08-31 10:05:00,38.35,38.36,38.25,38.28,106061.0,30.0774,30.0852,29.999,30.0225,106061.0
2020-08-31 10:10:00,38.28,38.3,38.2,38.29,109705.0,30.0225,30.0382,29.9598,30.0303,109705.0
2020-08-31 10:15:00,38.28,38.33,38.23,38.32,56366.0,30.0225,30.0617,29.9833,30.0539,56366.0
2020-08-31 10:20:00,38.32,38.39,38.27,38.29,48803.0,30.0539,30.1088,30.0147,30.0303,48803.0
2020-08-31 10:25:00,38.3,38.37,38.28,38.36,43371.0,30.0382,30.0931,30.0225,30.0852,43371.0
2020-08-31 10:30:00,38.37,38.39,38.33,38.36,40903.0,30.0931,30.1088,30.0617,30.0852,40903.0
2020-08-31 10:35:00,38.36,38.38,38.32,38.34,29012.0,30.0852,30.1009,30.0539,30.0696,29012.0
2020-08-31 10:40:00,38.33,38.33,38.25,38.26,45053.0,30.0617,30.0617,29.999,30.0068,45053.0
2020-08-31 10:45:00,38.26,38.27,38.21,38.24,56041.0,30.0068,30.0147,29.9676,29.9911,56041.0
2020-08-31 10:50:00,38.23,38.24,38.21,38.21,42739.0,29.9833,29.9911,29.9676,29.9676,42739.0
2020-08-31 10:55:00,38.21,38.21,38.12,38.2,114774.0,29.9676,29.9676,29.897,29.9598,114774.0
2020-08-31 11:00:00,38.19,38.21,38.13,38.2,40015.0,29.9519,29.9676,29.9049,29.9598,40015.0
2020-08-31 11:05:00,38.2,38.21,38.14,38.17,61513.0,29.9598,29.9676,29.9127,29.9362,61513.0
2020-08-31 11:10:00,38.17,38.18,38.1,38.17,53370.0,29.9362,29.9441,29.8813,29.9362,53370.0
2020-08-31 11:15:00,38.17,38.19,38.08,38.1,84133.0,29.9362,29.9519,29.8656,29.8813,84133.0
2020-08-31 11:20:00,38.11,38.11,38.03,38.05,119773.0,29.8892,29.8892,29.8264,29.8421,119773.0
2020-08-31 11:25:00,38.07,38.13,38.05,38.1,47638.0,29.8578,29.9049,29.8421,29.8813,47638.0
2020-08-31 11:30:00,38.1,38.17,38.09,38.16,74784.0,29.8813,29.9362,29.8735,29.9284,74784.0
2020-08-31 11:35:00,38.16,38.17,38.1,38.17,68344.0,29.9284,29.9362,29.8813,29.9362,68344.0
2020-08-31 11:40:00,38.17,38.3,38.17,38.27,75066.0,29.9362,30.0382,29.9362,30.0147,75066.0
2020-08-31 11:45:00,38.27,38.29,38.25,38.27,58031.0,30.0147,30.0303,29.999,30.0147,58031.0
2020-08-31 11:50:00,38.27,38.33,38.24,38.25,47876.0,30.0147,30.0617,29.9911,29.999,47876.0
2020-08-31 11:55:00,38.24,38.27,38.21,38.25,36484.0,29.9911,30.0147,29.9676,29.999,36484.0
2020-08-31 12:00:00,38.25,38.26,38.2,38.25,40028.0,29.999,30.0068,29.9598,29.999,40028.0
2020-08-31 12:05:00,38.24,38.24,38.18,38.2,32082.0,29.9911,29.9911,29.9441,29.9598,32082.0
2020-08-31 12:10:00,38.2,38.24,38.19,38.23,38067.0,29.9598,29.9911,29.9519,29.9833,38067.0
2020-08-31 12:15:00,38.23,38.26,38.2,38.23,43492.0,29.9833,30.0068,29.9598,29.9833,43492.0
2020-08-31 12:20:00,38.23,38.23,38.19,38.2,32105.0,29.9833,29.9833,29.9519,29.9598,32105.0
2020-08-31 12:25:00,38.2,38.22,38.19,38.22,90851.0,29.9598,29.9754,29.9519,29.9754,90851.0
2020-08-31 12:30:00,38.22,38.24,38.19,38.23,36118.0,29.9754,29.9911,29.9519,29.9833,36118.0
2020-08-31 12:35:00,38.22,38.23,38.2,38.22,26666.0,29.9754,29.9833,29.9598,29.9754,26666.0
2020-08-31 12:40:00,38.23,38.23,38.17,38.18,34122.0,29.9833,29.9833,29.9362,29.9441,34122.0
2020-08-31 12:45:00,38.19,38.2,38.15,38.16,29879.0,29.9519,29.9598,29.9205,29.9284,29879.0
2020-08-31 12:50:00,38.16,38.21,38.15,38.18,25419.0,29.9284,29.9676,29.9205,29.9441,25419.0
2020-08-31 12:55:00,38.19,38.2,38.15,38.17,40275.0,29.9519,29.9598,29.9205,29.9362,40275.0
2020-08-31 13:00:00,38.18,38.18,38.13,38.13,36334.0,29.9441,29.9441,29.9049,29.9049,36334.0
2020-08-31 13:05:00,38.14,38.15,38.1,38.12,63344.0,29.9127,29.9205,29.8813,29.897,63344.0
2020-08-31 13:10:00,38.12,38.14,38.11,38.14,32273.0,29.897,29.9127,29.8892,29.9127,32273.0
2020-08-31 13:15:00,38.14,38.15,38.13,38.13,31438.0,29.9127,29.9205,29.9049,29.9049,31438.0
2020-08-31 13:20:00,38.13,38.13,38.1,38.1,38972.0,29.9049,29.9049,29.8813,29.8813,38972.0
2020-08-31 13:25:00,38.1,38.12,38.08,38.11,44495.0,29.8813,29.897,29.8656,29.8892,44495.0
2020-08-31 13:30:00,38.1,38.11,38.09,38.11,28217.0,29.8813,29.8892,29.8735,29.8892,28217.0
2020-08-31 13:35:00,38.11,38.18,38.1,38.18,48458.0,29.8892,29.9441,29.8813,29.9441,48458.0
2020-08-31 13:40:00,38.17,38.18,38.14,38.16,38183.0,29.9362,29.9441,29.9127,29.9284,38183.0
2020-08-31 13:45:00,38.16,38.16,38.09,38.09,26870.0,29.9284,29.9284,29.8735,29.8735,26870.0
2020-08-31 13:50:00,38.09,38.11,38.07,38.07,52224.0,29.8735,29.8892,29.8578,29.8578,52224.0
2020-08-31 13:55:00,38.07,38.07,38.03,38.05,89080.0,29.8578,29.8578,29.8264,29.8421,89080.0
2020-08-31 14:00:00,38.05,38.1,38.05,38.08,60828.0,29.8421,29.8813,29.8421,29.8656,60828.0
2020-08-31 14:05:00,38.08,38.08,38.03,38.04,47665.0,29.8656,29.8656,29.8264,29.8343,47665.0
2020-08-31 14:10:00,38.04,38.08,38.03,38.08,50971.0,29.8343,29.8656,29.8264,29.8656,50971.0
2020-08-31 14:15:00,38.08,38.08,38.04,38.05,71185.0,29.8656,29.8656,29.8343,29.8421,71185.0
2020-08-31 14:20:00,38.05,38.08,38.03,38.07,74450.0,29.8421,29.8656,29.8264,29.8578,74450.0
2020-08-31 14:25:00,38.08,38.08,38.01,38.02,92708.0,29.8656,29.8656,29.8107,29.8186,92708.0
2020-08-31 14:30:00,38.02,38.06,38.02,38.05,56798.0,29.8186,29.85,29.8186,29.8421,56798.0
2020-08-31 14:35:00,38.05,38.07,38.04,38.07,46997.0,29.8421,29.8578,29.8343,29.8578,46997.0
2020-08-31 14:40:00,38.06,38.13,38.06,38.11,74753.0,29.85,29.9049,29.85,29.8892,74753.0
2020-08-31 14:45:00,38.1,38.12,38.08,38.11,72945.0,29.8813,29.897,29.8656,29.8892,72945.0
2020-08-31 14:50:00,38.11,38.14,38.09,38.13,61747.0,29.8892,29.9127,29.8735,29.9049,61747.0
2020-08-31 14:55:00,38.13,38.15,38.1,38.14,64269.0,29.9049,29.9205,29.8813,29.9127,64269.0
2020-08-31 15:00:00,38.15,38.16,38.11,38.13,63802.0,29.9205,29.9284,29.8892,29.9049,63802.0
2020-08-31 15:05:00,38.13,38.17,38.12,38.16,58966.0,29.9049,29.9362,29.897,29.9284,58966.0
2020-08-31 15:10:00,38.16,38.16,38.11,38.12,59309.0,29.9284,29.9284,29.8892,29.897,59309.0
2020-08-31 15:15:00,38.13,38.14,38.07,38.08,68632.0,29.9049,29.9127,29.8578,29.8656,68632.0
2020-08-31 15:20:00,38.07,38.1,38.05,38.06,81539.0,29.8578,29.8813,29.8421,29.85,81539.0
2020-08-31 15:25:00,38.05,38.11,38.04,38.1,100675.0,29.8421,29.8892,29.8343,29.8813,100675.0
2020-08-31 15:30:00,38.09,38.13,38.07,38.12,87544.0,29.8735,29.9049,29.8578,29.897,87544.0
2020-08-31 15:35:00,38.13,38.16,38.12,38.14,99973.0,29.9049,29.9284,29.897,29.9127,99973.0
2020-08-31 15:40:00,38.14,38.15,38.08,38.09,123720.0,29.9127,29.9205,29.8656,29.8735,123720.0
2020-08-31 15:45:00,38.09,38.15,38.06,38.14,145562.0,29.8735,29.9205,29.85,29.9127,145562.0
2020-08-31 15:50:00,38.13,38.14,38.04,38.05,260071.0,29.9049,29.9127,29.8343,29.8421,260071.0
2020-08-31 15:55:00,38.05,38.08,38.0,38.03,586742.0,29.8421,29.8656,29.8029,29.8264,586742.0
2020-09-01 09:30:00,37.91,37.96,37.32,37.36,453820.0,29.7323,29.7715,29.2696,29.301,453820.0
2020-09-01 09:35:00,37.35,37.53,37.29,37.5,154835.0,29.2931,29.4343,29.2461,29.4108,154835.0
2020-09-01 09:40:00,37.5,37.53,37.38,37.45,91478.0,29.4108,29.4343,29.3166,29.3715,91478.0
2020-09-01 09:45:00,37.45,37.5,37.31,37.45,108638.0,29.3715,29.4108,29.2617,29.3715,108638.0
2020-09-01 09:50:00,37.45,37.48,37.32,37.33,86147.0,29.3715,29.3951,29.2696,29.2774,86147.0
2020-09-01 09:55:00,37.34,37.41,37.27,37.39,119600.0,29.2853,29.3402,29.2304,29.3245,119600.0
2020-09-01 10:00:00,37.39,37.46,37.23,37.24,130690.0,29.3245,29.3794,29.199,29.2068,130690.0
2020-09-01 10:05:00,37.25,37.28,37.06,37.08,171996.0,29.2147,29.2382,29.0657,29.0814,171996.0
2020-09-01 10:10:00,37.07,37.17,37.04,37.11,129250.0,29.0735,29.1519,29.05,29.1049,129250.0
2020-09-01 10:15:00,37.11,37.18,37.06,37.16,114599.0,29.1049,29.1598,29.0657,29.1441,114599.0
2020-09-01 10:20:00,37.16,37.26,37.15,37.22,69826.0,29.1441,29.2225,29.1363,29.1912,69826.0
2020-09-01 10:25:00,37.23,37.32,37.1,37.14,72161.0,29.199,29.2696,29.097,29.1284,72161.0
2020-09-01 10:30:00,37.14,37.25,37.12,37.23,69042.0,29.1284,29.2147,29.1127,29.199,69042.0
2020-09-01 10:35:00,37.23,37.26,37.17,37.24,46319.0,29.199,29.2225,29.1519,29.2068,46319.0
2020-09-01 10:40:00,37.25,37.3,37.16,37.17,188142.0,29.2147,29.2539,29.1441,29.1519,188142.0
2020-09-01 10:45:00,37.18,37.2,37.11,37.14,51205.0,29.1598,29.1755,29.1049,29.1284,51205.0
2020-09-01 10:50:00,37.14,37.23,37.09,37.15,89795.0,29.1284,29.199,29.0892,29.1363,89795.0
2020-09-01 10:55:00,37.15,37.2,37.1,37.11,69551.0,29.1363,29.1755,29.097,29.1049,69551.0
2020-09-01 11:00:00,37.11,37.15,37.08,37.09,91574.0,29.1049,29.1363,29.0814,29.0892,91574.0
2020-09-01 11:05:00,37.1,37.16,37.1,37.15,49328.0,29.097,29.1441,29.097,29.1363,49328.0
2020-09-01 11:10:00,37.16,37.16,37.11,37.13,48659.0,29.1441,29.1441,29.1049,29.1206,48659.0
2020-09-01 11:15:00,37.13,37.19,37.12,37.14,81168.0,29.1206,29.1676,29.1127,29.1284,81168.0
2020-09-01 11:20:00,37.14,37.21,37.13,37.16,67270.0,29.1284,29.1833,29.1206,29.1441,67270.0
2020-09-01 11:25:00,37.16,37.2,37.12,37.12,45594.0,29.1441,29.1755,29.1127,29.1127,45594.0
2020-09-01 11:30:00,37.12,37.16,37.08,37.12,75217.0,29.1127,29.1441,29.0814,29.1127,75217.0
2020-09-01 11:35:00,37.13,37.15,36.97,37.01,212644.0,29.1206,29.1363,28.9951,29.0265,212644.0
2020-09-01 11:40:00,37.01,37.01,36.95,36.98,103072.0,29.0265,29.0265,28.9794,29.0029,103072.0
2020-09-01 11:45:00,36.97,37.02,36.96,37.02,183662.0,28.9951,29.0343,28.9872,29.0343,183662.0
2020-09-01 11:50:00,37.01,37.11,37.0,37.05,52307.0,29.0265,29.1049,29.0186,29.0578,52307.0
2020-09-01 11:55:00,37.05,37.05,36.99,37.01,50778.0,29.0578,29.0578,29.0108,29.0265,50778.0
2020-09-01 12:00:00,37.0,37.02,36.97,37.0,53419.0,29.0186,29.0343,28.9951,29.0186,53419.0
2020-09-01 12:05:00,37.01,37.06,36.98,37.04,136601.0,29.0265,29.0657,29.0029,29.05,136601.0
2020-09-01 12:10:00,37.04,37.06,36.99,37.04,74137.0,29.05,29.0657,29.0108,29.05,74137.0
2020-09-01 12:15:00,37.04,37.05,37.0,37.03,52756.0,29.05,29.0578,29.0186,29.0421,52756.0
2020-09-01 12:20:00,37.04,37.06,37.01,37.04,65183.0,29.05,29.0657,29.0265,29.05,65183.0
2020-09-01 12:25:00,37.04,37.04,36.95,36.96,76230.0,29.05,29.05,28.9794,28.9872,76230.0
2020-09-01 12:30:00,36.96,36.97,36.92,36.97,97538.0,28.9872,28.9951,28.9559,28.9951,97538.0
2020-09-01 12:35:00,36.97,36.97,36.87,36.88,118031.0,28.9951,28.9951,28.9167,28.9245,118031.0
2020-09-01 12:40:00,36.88,36.9,36.83,36.84,175608.0,28.9245,28.9402,28.8853,28.8931,175608.0
2020-09-01 12:45:00,36.84,36.84,36.73,36.75,259758.0,28.8931,28.8931,28.8069,28.8225,259758.0
2020-09-01 12:50:00,36.75,36.76,36.61,36.62,181824.0,28.8225,28.8304,28.7127,28.7206,181824.0
2020-09-01 12:55:00,36.62,36.68,36.58,36.61,247125.0,28.7206,28.7676,28.6892,28.7127,247125.0
2020-09-01 13:00:00,36.61,36.62,36.55,36.61,183005.0,28.7127,28.7206,28.6657,28.7127,183005.0
2020-09-01 13:05:00,36.6,36.6,36.5,36.54,199217.0,28.7049,28.7049,28.6265,28.6578,199217.0
2020-09-01 13:10:00,36.54,36.59,36.51,36.56,98279.0,28.6578,28.6971,28.6343,28.6735,98279.0
2020-09-01 13:15:00,36.56,36.61,36.53,36.56,132824.0,28.6735,28.7127,28.65,28.6735,132824.0
2020-09-01 13:20:00,36.55,36.63,36.52,36.59,125564.0,28.6657,28.7284,28.6422,28.6971,125564.0
2020-09-01 13:25:00,36.6,36.66,36.59,36.62,77747.0,28.7049,28.752,28.6971,28.7206,77747.0
2020-09-01 13:30:00,36.62,36.64,36.55,36.56,57888.0,28.7206,28.7363,28.6657,28.6735,57888.0
2020-09-01 13:35:00,36.57,36.57,36.53,36.56,77554.0,28.6814,28.6814,28.65,28.6735,77554.0
2020-09-01 13:40:00,36.56,36.58,36.53,36.57,52929.0,28.6735,28.6892,28.65,28.6814,52929.0
2020-09-01 13:45:00,36.56,36.6,36.55,36.59,48137.0,28.6735,28.7049,28.6657,28.6971,48137.0
2020-09-01 13:50:00,36.59,36.59,36.52,36.54,59476.0,28.6971,28.6971,28.6422,28.6578,59476.0
2020-09-01 13:55:00,36.54,36.57,36.53,36.54,44808.0,28.6578,28.6814,28.65,28.6578,44808.0
2020-09-01 14:00:00,36.54,36.61,36.53,36.61,66727.0,28.6578,28.7127,28.65,28.7127,66727.0
2020-09-01 14:05:00,36.61,36.65,36.59,36.62,47064.0,28.7127,28.7441,28.6971,28.7206,47064.0
2020-09-01 14:10:00,36.62,36.64,36.58,36.59,57215.0,28.7206,28.7363,28.6892,28.6971,57215.0
2020-09-01 14:15:00,36.59,36.61,36.57,36.59,56367.0,28.6971,28.7127,28.6814,28.6971,56367.0
2020-09-01 14:20:00,36.6,36.6,36.55,36.58,76361.0,28.7049,28.7049,28.6657,28.6892,76361.0
2020-09-01 14:25:00,36.57,36.62,36.57,36.61,41178.0,28.6814,28.7206,28.6814,28.7127,41178.0
2020-09-01 14:30:00,36.61,36.63,36.59,36.62,39068.0,28.7127,28.7284,28.6971,28.7206,39068.0
2020-09-01 14:35:00,36.63,36.63,36.6,36.62,76757.0,28.7284,28.7284,28.7049,28.7206,76757.0
2020-09-01 14:40:00,36.63,36.73,36.62,36.71,121455.0,28.7284,28.8069,28.7206,28.7912,121455.0
2020-09-01 14:45:00,36.7,36.78,36.69,36.77,91140.0,28.7833,28.8461,28.7755,28.8382,91140.0
2020-09-01 14:50:00,36.77,36.79,36.74,36.74,69953.0,28.8382,28.8539,28.8147,28.8147,69953.0
2020-09-01 14:55:00,36.75,36.75,36.66,36.69,79793.0,28.8225,28.8225,28.752,28.7755,79793.0
2020-09-01 15:00:00,36.69,36.72,36.66,36.72,77865.0,28.7755,28.799,28.752,28.799,77865.0
2020-09-01 15:05:00,36.72,36.72,36.68,36.69,43522.0,28.799,28.799,28.7676,28.7755,43522.0
2020-09-01 15:10:00,36.69,36.7,36.66,36.68,74784.0,28.7755,28.7833,28.752,28.7676,74784.0
2020-09-01 15:15:00,36.68,36.71,36.67,36.7,36116.0,28.7676,28.7912,28.7598,28.7833,36116.0
2020-09-01 15:20:00,36.7,36.75,36.69,36.75,69655.0,28.7833,28.8225,28.7755,28.8225,69655.0
2020-09-01 15:25:00,36.75,36.78,36.74,36.77,77030.0,28.8225,28.8461,28.8147,28.8382,77030.0
2020-09-01 15:30:00,36.77,36.78,36.73,36.77,91403.0,28.8382,28.8461,28.8069,28.8382,91403.0
2020-09-01 15:35:00,36.77,36.87,36.77,36.82,134498.0,28.8382,28.9167,28.8382,28.8774,134498.0
2020-09-01 15:40:00,36.81,36.88,36.81,36.85,102582.0,28.8696,28.9245,28.8696,28.901,102582.0
2020-09-01 15:45:00,36.84,36.9,36.83,36.86,235114.0,28.8931,28.9402,28.8853,28.9088,235114.0
2020-09-01 15:50:00,36.86,36.86,36.75,36.81,254741.0,28.9088,28.9088,28.8225,28.8696,254741.0
2020-09-01 15:55:00,36.8,36.81,36.73,36.76,540823.0,28.8618,28.8696,28.8069,28.8304,540823.0
2020-09-02 09:30:00,36.9,37.35,36.8,37.18,278713.0,28.9402,29.2931,28.8618,29.1598,278713.0
2020-09-02 09:35:00,37.18,37.45,37.17,37.39,130480.0,29.1598,29.3715,29.1519,29.3245,130480.0
2020-09-02 09:40:00,37.4,37.45,37.23,37.24,123374.0,29.3323,29.3715,29.199,29.2068,123374.0
2020-09-02 09:45:00,37.24,37.31,37.11,37.12,118231.0,29.2068,29.2617,29.1049,29.1127,118231.0
2020-09-02 09:50:00,37.1,37.34,37.05,37.33,109932.0,29.097,29.2853,29.0578,29.2774,109932.0
2020-09-02 09:55:00,37.33,37.57,37.32,37.57,208320.0,29.2774,29.4657,29.2696,29.4657,208320.0
2020-09-02 10:00:00,37.55,37.57,37.29,37.33,139609.0,29.45,29.4657,29.2461,29.2774,139609.0
2020-09-02 10:05:00,37.32,37.41,37.3,37.38,53517.0,29.2696,29.3402,29.2539,29.3166,53517.0
2020-09-02 10:10:00,37.37,37.42,37.32,37.33,48356.0,29.3088,29.348,29.2696,29.2774,48356.0
2020-09-02 10:15:00,37.34,37.37,37.18,37.2,47640.0,29.2853,29.3088,29.1598,29.1755,47640.0
2020-09-02 10:20:00,37.2,37.25,37.06,37.13,52598.0,29.1755,29.2147,29.0657,29.1206,52598.0
2020-09-02 10:25:00,37.13,37.23,37.11,37.12,27580.0,29.1206,29.199,29.1049,29.1127,27580.0
2020-09-02 10:30:00,37.11,37.19,37.1,37.13,38816.0,29.1049,29.1676,29.097,29.1206,38816.0
2020-09-02 10:35:00,37.13,37.2,37.05,37.2,63397.0,29.1206,29.1755,29.0578,29.1755,63397.0
2020-09-02 10:40:00,37.2,37.25,37.02,37.03,58923.0,29.1755,29.2147,29.0343,29.0421,58923.0
2020-09-02 10:45:00,37.03,37.05,36.94,36.95,73759.0,29.0421,29.0578,28.9716,28.9794,73759.0
2020-09-02 10:50:00,36.96,37.05,36.95,36.96,69470.0,28.9872,29.0578,28.9794,28.9872,69470.0
2020-09-02 10:55:00,36.95,37.0,36.92,36.98,46733.0,28.9794,29.0186,28.9559,29.0029,46733.0
2020-09-02 11:00:00,36.99,37.11,36.97,37.06,38026.0,29.0108,29.1049,28.9951,29.0657,38026.0
2020-09-02 11:05:00,37.07,37.08,36.99,37.01,57142.0,29.0735,29.0814,29.0108,29.0265,57142.0
2020-09-02 11:10:00,37.01,37.01,36.96,36.97,71524.0,29.0265,29.0265,28.9872,28.9951,71524.0
2020-09-02 11:15:00,36.97,37.01,36.96,37.01,48621.0,28.9951,29.0265,28.9872,29.0265,48621.0
2020-09-02 11:20:00,37.01,37.03,36.96,37.01,81978.0,29.0265,29.0421,28.9872,29.0265,81978.0
2020-09-02 11:25:00,37.01,37.01,36.91,36.95,46830.0,29.0265,29.0265,28.948,28.9794,46830.0
2020-09-02 11:30:00,36.95,37.01,36.92,36.93,66049.0,28.9794,29.0265,28.9559,28.9637,66049.0
2020-09-02 11:35:00,36.92,36.95,36.85,36.87,131704.0,28.9559,28.9794,28.901,28.9167,131704.0
2020-09-02 11:40:00,36.86,36.86,36.72,36.77,202807.0,28.9088,28.9088,28.799,28.8382,202807.0
2020-09-02 11:45:00,36.77,36.91,36.76,36.86,102671.0,28.8382,28.948,28.8304,28.9088,102671.0
2020-09-02 11:50:00,36.86,36.93,36.83,36.89,66838.0,28.9088,28.9637,28.8853,28.9323,66838.0
2020-09-02 11:55:00,36.89,36.93,36.85,36.85,65033.0,28.9323,28.9637,28.901,28.901,65033.0
2020-09-02 12:00:00,36.85,36.9,36.77,36.77,77381.0,28.901,28.9402,28.8382,28.8382,77381.0
2020-09-02 12:05:00,36.77,36.82,36.76,36.78,67814.0,28.8382,28.8774,28.8304,28.8461,67814.0
2020-09-02 12:10:00,36.77,36.81,36.68,36.77,128255.0,28.8382,28.8696,28.7676,28.8382,128255.0
2020-09-02 12:15:00,36.76,36.84,36.73,36.82,63402.0,28.8304,28.8931,28.8069,28.8774,63402.0
2020-09-02 12:20:00,36.82,36.82,36.78,36.8,47077.0,28.8774,28.8774,28.8461,28.8618,47077.0
2020-09-02 12:25:00,36.8,36.85,36.79,36.81,33277.0,28.8618,28.901,28.8539,28.8696,33277.0
2020-09-02 12:30:00,36.81,36.82,36.78,36.82,31717.0,28.8696,28.8774,28.8461,28.8774,31717.0
2020-09-02 12:35:00,36.82,36.86,36.8,36.84,43119.0,28.8774,28.9088,28.8618,28.8931,43119.0
2020-09-02 12:40:00,36.84,36.88,36.82,36.86,44960.0,28.8931,28.9245,28.8774,28.9088,44960.0
2020-09-02 12:45:00,36.87,36.91,36.84,36.85,44585.0,28.9167,28.948,28.8931,28.901,44585.0
2020-09-02 12:50:00,36.85,36.86,36.78,36.82,64773.0,28.901,28.9088,28.8461,28.8774,64773.0
2020-09-02 12:55:00,36.82,36.85,36.81,36.83,30794.0,28.8774,28.901,28.8696,28.8853,30794.0
2020-09-02 13:00:00,36.83,36.86,36.79,36.84,60204.0,28.8853,28.9088,28.8539,28.8931,60204.0
2020-09-02 13:05:00,36.85,36.89,36.83,36.89,25285.0,28.901,28.9323,28.8853,28.9323,25285.0
2020-09-02 13:10:00,36.88,36.96,36.87,36.95,91753.0,28.9245,28.9872,28.9167,28.9794,91753.0
2020-09-02 13:15:00,36.95,36.97,36.93,36.94,21391.0,28.9794,28.9951,28.9637,28.9716,21391.0
2020-09-02 13:20:00,36.94,36.96,36.88,36.89,48968.0,28.9716,28.9872,28.9245,28.9323,48968.0
2020-09-02 13:25:00,36.89,36.89,36.85,36.86,29200.0,28.9323,28.9323,28.901,28.9088,29200.0
2020-09-02 13:30:00,36.87,36.92,36.83,36.85,45826.0,28.9167,28.9559,28.8853,28.901,45826.0
2020-09-02 13:35:00,36.86,36.92,36.86,36.91,23925.0,28.9088,28.9559,28.9088,28.948,23925.0
2020-09-02 13:40:00,36.91,37.0,36.89,37.0,36659.0,28.948,29.0186,28.9323,29.0186,36659.0
2020-09-02 13:45:00,37.0,37.01,36.95,36.98,90581.0,29.0186,29.0265,28.9794,29.0029,90581.0
2020-09-02 13:50:00,36.98,37.01,36.97,37.01,71125.0,29.0029,29.0265,28.9951,29.0265,71125.0
2020-09-02 13:55:00,37.01,37.04,37.0,37.0,41598.0,29.0265,29.05,29.0186,29.0186,41598.0
2020-09-02 14:00:00,37.01,37.03,36.96,36.99,36989.0,29.0265,29.0421,28.9872,29.0108,36989.0
2020-09-02 14:05:00,36.98,37.02,36.96,36.97,74138.0,29.0029,29.0343,28.9872,28.9951,74138.0
2020-09-02 14:10:00,36.97,37.02,36.96,37.0,70441.0,28.9951,29.0343,28.9872,29.0186,70441.0
2020-09-02 14:15:00,37.01,37.04,37.0,37.02,44003.0,29.0265,29.05,29.0186,29.0343,44003.0
2020-09-02 14:20:00,37.01,37.05,36.99,37.0,49488.0,29.0265,29.0578,29.0108,29.0186,49488.0
2020-09-02 14:25:00,37.0,37.02,36.96,37.0,37322.0,29.0186,29.0343,28.9872,29.0186,37322.0
2020-09-02 14:30:00,37.0,37.02,36.99,37.01,58290.0,29.0186,29.0343,29.0108,29.0265,58290.0
2020-09-02 14:35:00,37.01,37.05,37.01,37.05,52504.0,29.0265,29.0578,29.0265,29.0578,52504.0
2020-09-02 14:40:00,37.05,37.07,36.91,36.93,71814.0,29.0578,29.0735,28.948,28.9637,71814.0
2020-09-02 14:45:00,36.92,36.96,36.91,36.95,43209.0,28.9559,28.9872,28.948,28.9794,43209.0
2020-09-02 14:50:00,36.95,37.01,36.95,37.01,40242.0,28.9794,29.0265,28.9794,29.0265,40242.0
2020-09-02 14:55:00,37.01,37.04,37.0,37.03,46423.0,29.0265,29.05,29.0186,29.0421,46423.0
2020-09-02 15:00:00,37.03,37.04,36.99,36.99,30343.0,29.0421,29.05,29.0108,29.0108,30343.0
2020-09-02 15:05:00,37.0,37.0,36.94,36.97,44252.0,29.0186,29.0186,28.9716,28.9951,44252.0
2020-09-02 15:10:00,36.96,36.97,36.92,36.95,46428.0,28.9872,28.9951,28.9559,28.9794,46428.0
2020-09-02 15:15:00,36.94,37.0,36.93,37.0,69901.0,28.9716,29.0186,28.9637,29.0186,69901.0
2020-09-02 15:20:00,37.0,37.03,36.99,37.02,74848.0,29.0186,29.0421,29.0108,29.0343,74848.0
2020-09-02 15:25:00,37.01,37.1,37.01,37.07,51038.0,29.0265,29.097,29.0265,29.0735,51038.0
2020-09-02 15:30:00,37.06,37.14,37.05,37.14,53150.0,29.0657,29.1284,29.0578,29.1284,53150.0
2020-09-02 15:35:00,37.14,37.14,37.11,37.12,58654.0,29.1284,29.1284,29.1049,29.1127,58654.0
2020-09-02 15:40:00,37.12,37.18,37.11,37.17,60614.0,29.1127,29.1598,29.1049,29.1519,60614.0
2020-09-02 15:45:00,37.16,37.24,37.15,37.22,66683.0,29.1441,29.2068,29.1363,29.1912,66683.0
2020-09-02 15:50:00,37.23,37.25,37.12,37.22,189330.0,29.199,29.2147,29.1127,29.1912,189330.0
2020-09-02 15:55:00,37.22,37.26,37.15,37.17,296557.0,29.1912,29.2225,29.1363,29.1519,296557.0
2020-09-03 09:30:00,37.21,37.83,37.21,37.71,351965.0,29.1833,29.6696,29.1833,29.5755,351965.0
2020-09-03 09:35:00,37.72,38.14,37.7,38.03,221602.0,29.5833,29.9127,29.5676,29.8264,221602.0
2020-09-03 09:40:00,38.03,38.19,37.87,38.14,171541.0,29.8264,29.9519,29.7009,29.9127,171541.0
2020-09-03 09:45:00,38.17,38.33,38.12,38.22,178107.0,29.9362,30.0617,29.897,29.9754,178107.0
2020-09-03 09:50:00,38.22,38.32,38.01,38.01,168518.0,29.9754,30.0539,29.8107,29.8107,168518.0
2020-09-03 09:55:00,38.01,38.2,37.96,38.17,119982.0,29.8107,29.9598,29.7715,29.9362,119982.0
2020-09-03 10:00:00,38.15,38.15,37.76,37.79,123272.0,29.9205,29.9205,29.6147,29.6382,123272.0
2020-09-03 10:05:00,37.8,37.8,37.61,37.67,83157.0,29.646,29.646,29.497,29.5441,83157.0
2020-09-03 10:10:00,37.66,37.76,37.62,37.65,79326.0,29.5362,29.6147,29.5049,29.5284,79326.0
2020-09-03 10:15:00,37.65,37.73,37.61,37.72,67821.0,29.5284,29.5911,29.497,29.5833,67821.0
2020-09-03 10:20:00,37.71,37.74,37.51,37.52,86075.0,29.5755,29.599,29.4186,29.4264,86075.0
2020-09-03 10:25:00,37.52,37.6,37.51,37.52,74397.0,29.4264,29.4892,29.4186,29.4264,74397.0
2020-09-03 10:30:00,37.52,37.63,37.46,37.59,74539.0,29.4264,29.5127,29.3794,29.4813,74539.0
2020-09-03 10:35:00,37.58,37.62,37.46,37.53,74255.0,29.4735,29.5049,29.3794,29.4343,74255.0
2020-09-03 10:40:00,37.54,37.61,37.51,37.61,46542.0,29.4421,29.497,29.4186,29.497,46542.0
2020-09-03 10:45:00,37.6,37.65,37.52,37.53,80636.0,29.4892,29.5284,29.4264,29.4343,80636.0
2020-09-03 10:50:00,37.54,37.54,37.44,37.51,65862.0,29.4421,29.4421,29.3637,29.4186,65862.0
2020-09-03 10:55:00,37.52,37.52,37.35,37.38,76947.0,29.4264,29.4264,29.2931,29.3166,76947.0
2020-09-03 11:00:00,37.38,37.42,37.32,37.33,47857.0,29.3166,29.348,29.2696,29.2774,47857.0
2020-09-03 11:05:00,37.34,37.35,37.12,37.24,117368.0,29.2853,29.2931,29.1127,29.2068,117368.0
2020-09-03 11:10:00,37.25,37.31,37.18,37.22,45902.0,29.2147,29.2617,29.1598,29.1912,45902.0
2020-09-03 11:15:00,37.22,37.22,36.94,36.94,112948.0,29.1912,29.1912,28.9716,28.9716,112948.0
2020-09-03 11:20:00,36.94,37.19,36.91,37.17,99603.0,28.9716,29.1676,28.948,29.1519,99603.0
2020-09-03 11:25:00,37.16,37.2,37.07,37.17,80609.0,29.1441,29.1755,29.0735,29.1519,80609.0
2020-09-03 11:30:00,37.16,37.28,37.09,37.17,79811.0,29.1441,29.2382,29.0892,29.1519,79811.0
2020-09-03 11:35:00,37.17,37.33,37.12,37.31,61311.0,29.1519,29.2774,29.1127,29.2617,61311.0
2020-09-03 11:40:00,37.32,37.5,37.29,37.47,89016.0,29.2696,29.4108,29.2461,29.3872,89016.0
2020-09-03 11:45:00,37.48,37.49,37.39,37.46,61079.0,29.3951,29.4029,29.3245,29.3794,61079.0
2020-09-03 11:50:00,37.47,37.5,37.42,37.45,63776.0,29.3872,29.4108,29.348,29.3715,63776.0
2020-09-03 11:55:00,37.45,37.46,37.29,37.35,59044.0,29.3715,29.3794,29.2461,29.2931,59044.0
2020-09-03 12:00:00,37.34,37.36,37.26,37.28,36059.0,29.2853,29.301,29.2225,29.2382,36059.0
2020-09-03 12:05:00,37.28,37.3,37.2,37.27,40677.0,29.2382,29.2539,29.1755,29.2304,40677.0
2020-09-03 12:10:00,37.27,37.35,37.25,37.33,41887.0,29.2304,29.2931,29.2147,29.2774,41887.0
2020-09-03 12:15:00,37.33,37.39,37.31,37.38,48440.0,29.2774,29.3245,29.2617,29.3166,48440.0
2020-09-03 12:20:00,37.36,37.37,37.25,37.26,37223.0,29.301,29.3088,29.2147,29.2225,37223.0
2020-09-03 12:25:00,37.26,37.26,37.16,37.17,51818.0,29.2225,29.2225,29.1441,29.1519,51818.0
2020-09-03 12:30:00,37.15,37.21,37.12,37.13,37761.0,29.1363,29.1833,29.1127,29.1206,37761.0
2020-09-03 12:35:00,37.11,37.22,37.1,37.18,37648.0,29.1049,29.1912,29.097,29.1598,37648.0
2020-09-03 12:40:00,37.19,37.19,37.09,37.1,41915.0,29.1676,29.1676,29.0892,29.097,41915.0
2020-09-03 12:45:00,37.1,37.16,37.08,37.13,76613.0,29.097,29.1441,29.0814,29.1206,76613.0
2020-09-03 12:50:00,37.13,37.22,37.09,37.2,57000.0,29.1206,29.1912,29.0892,29.1755,57000.0
2020-09-03 12:55:00,37.19,37.23,37.09,37.1,47894.0,29.1676,29.199,29.0892,29.097,47894.0
2020-09-03 13:00:00,37.1,37.11,36.95,36.97,79081.0,29.097,29.1049,28.9794,28.9951,79081.0
2020-09-03 13:05:00,36.99,37.1,36.98,37.08,46358.0,29.0108,29.097,29.0029,29.0814,46358.0
2020-09-03 13:10:00,37.07,37.18,37.06,37.16,36709.0,29.0735,29.1598,29.0657,29.1441,36709.0
2020-09-03 13:15:00,37.15,37.17,37.01,37.03,44433.0,29.1363,29.1519,29.0265,29.0421,44433.0
2020-09-03 13:20:00,37.04,37.11,36.99,37.06,44139.0,29.05,29.1049,29.0108,29.0657,44139.0
2020-09-03 13:25:00,37.03,37.11,36.98,37.11,68379.0,29.0421,29.1049,29.0029,29.1049,68379.0
2020-09-03 13:30:00,37.11,37.11,36.91,36.93,53859.0,29.1049,29.1049,28.948,28.9637,53859.0
2020-09-03 13:35:00,36.93,36.97,36.89,36.91,56844.0,28.9637,28.9951,28.9323,28.948,56844.0
2020-09-03 13:40:00,36.91,36.97,36.85,36.88,53339.0,28.948,28.9951,28.901,28.9245,53339.0
2020-09-03 13:45:00,36.88,36.92,36.86,36.87,57200.0,28.9245,28.9559,28.9088,28.9167,57200.0
2020-09-03 13:50:00,36.87,37.08,36.86,37.07,56200.0,28.9167,29.0814,28.9088,29.0735,56200.0
2020-09-03 13:55:00,37.05,37.08,36.94,36.94,25731.0,29.0578,29.0814,28.9716,28.9716,25731.0
2020-09-03 14:00:00,36.93,36.97,36.87,36.93,46648.0,28.9637,28.9951,28.9167,28.9637,46648.0
2020-09-03 14:05:00,36.93,36.95,36.9,36.91,41396.0,28.9637,28.9794,28.9402,28.948,41396.0
2020-09-03 14:10:00,36.92,36.98,36.88,36.91,42546.0,28.9559,29.0029,28.9245,28.948,42546.0
2020-09-03 14:15:00,36.92,36.92,36.85,36.88,52939.0,28.9559,28.9559,28.901,28.9245,52939.0
2020-09-03 14:20:00,36.88,36.93,36.86,36.88,27501.0,28.9245,28.9637,28.9088,28.9245,27501.0
2020-09-03 14:25:00,36.89,37.0,36.86,36.98,45928.0,28.9323,29.0186,28.9088,29.0029,45928.0
2020-09-03 14:30:00,36.97,37.09,36.95,37.09,69202.0,28.9951,29.0892,28.9794,29.0892,69202.0
2020-09-03 14:35:00,37.08,37.16,37.08,37.08,47363.0,29.0814,29.1441,29.0814,29.0814,47363.0
2020-09-03 14:40:00,37.09,37.12,37.02,37.02,58501.0,29.0892,29.1127,29.0343,29.0343,58501.0
2020-09-03 14:45:00,37.02,37.04,36.94,36.95,53044.0,29.0343,29.05,28.9716,28.9794,53044.0
2020-09-03 14:50:00,36.96,37.03,36.94,36.98,33653.0,28.9872,29.0421,28.9716,29.0029,33653.0
2020-09-03 14:55:00,36.98,37.01,36.92,36.94,42025.0,29.0029,29.0265,28.9559,28.9716,42025.0
2020-09-03 15:00:00,36.94,36.99,36.91,36.94,39712.0,28.9716,29.0108,28.948,28.9716,39712.0
2020-09-03 15:05:00,36.94,36.99,36.91,36.94,44444.0,28.9716,29.0108,28.948,28.9716,44444.0
2020-09-03 15:10:00,36.93,36.95,36.87,36.94,44668.0,28.9637,28.9794,28.9167,28.9716,44668.0
2020-09-03 15:15:00,36.94,36.96,36.85,36.86,79635.0,28.9716,28.9872,28.901,28.9088,79635.0
2020-09-03 15:20:00,36.87,36.88,36.78,36.78,86278.0,28.9167,28.9245,28.8461,28.8461,86278.0
2020-09-03 15:25:00,36.78,36.94,36.74,36.86,112809.0,28.8461,28.9716,28.8147,28.9088,112809.0
2020-09-03 15:30:00,36.85,36.93,36.83,36.83,109704.0,28.901,28.9637,28.8853,28.8853,109704.0
2020-09-03 15:35:00,36.83,36.99,36.83,36.92,91073.0,28.8853,29.0108,28.8853,28.9559,91073.0
2020-09-03 15:40:00,36.92,36.95,36.85,36.92,74907.0,28.9559,28.9794,28.901,28.9559,74907.0
2020-09-03 15:45:00,36.93,36.95,36.8,36.8,115679.0,28.9637,28.9794,28.8618,28.8618,115679.0
2020-09-03 15:50:00,36.8,37.06,36.74,36.99,188977.0,28.8618,29.0657,28.8147,29.0108,188977.0
2020-09-03 15:55:00,36.99,37.14,36.97,37.1,449805.0,29.0108,29.1284,28.9951,29.097,449805.0
2020-09-04 09:30:00,37.12,37.34,37.02,37.28,237817.0,29.1127,29.2853,29.0343,29.2382,237817.0
2020-09-04 09:35:00,37.28,37.33,37.05,37.16,102816.0,29.2382,29.2774,29.0578,29.1441,102816.0
2020-09-04 09:40:00,37.15,37.39,37.12,37.37,184950.0,29.1363,29.3245,29.1127,29.3088,184950.0
2020-09-04 09:45:00,37.38,37.54,37.34,37.47,114578.0,29.3166,29.4421,29.2853,29.3872,114578.0
2020-09-04 09:50:00,37.48,37.52,37.29,37.37,87396.0,29.3951,29.4264,29.2461,29.3088,87396.0
2020-09-04 09:55:00,37.4,37.47,37.29,37.38,76734.0,29.3323,29.3872,29.2461,29.3166,76734.0
2020-09-04 10:00:00,37.38,37.43,37.25,37.28,56587.0,29.3166,29.3559,29.2147,29.2382,56587.0
2020-09-04 10:05:00,37.29,37.4,37.27,37.38,36243.0,29.2461,29.3323,29.2304,29.3166,36243.0
2020-09-04 10:10:00,37.39,37.41,37.32,37.34,55526.0,29.3245,29.3402,29.2696,29.2853,55526.0
2020-09-04 10:15:00,37.34,37.42,37.16,37.19,78829.0,29.2853,29.348,29.1441,29.1676,78829.0
2020-09-04 10:20:00,37.18,37.32,37.16,37.21,104236.0,29.1598,29.2696,29.1441,29.1833,104236.0
2020-09-04 10:25:00,37.21,37.33,37.14,37.15,96848.0,29.1833,29.2774,29.1284,29.1363,96848.0
2020-09-04 10:30:00,37.16,37.27,37.15,37.22,59072.0,29.1441,29.2304,29.1363,29.1912,59072.0
2020-09-04 10:35:00,37.23,37.26,36.95,37.09,82857.0,29.199,29.2225,28.9794,29.0892,82857.0
2020-09-04 10:40:00,37.09,37.09,36.78,36.89,95685.0,29.0892,29.0892,28.8461,28.9323,95685.0
2020-09-04 10:45:00,36.88,37.13,36.88,37.09,73458.0,28.9245,29.1206,28.9245,29.0892,73458.0
2020-09-04 10:50:00,37.09,37.12,36.97,37.08,59165.0,29.0892,29.1127,28.9951,29.0814,59165.0
2020-09-04 10:55:00,37.08,37.15,37.01,37.01,40736.0,29.0814,29.1363,29.0265,29.0265,40736.0
2020-09-04 11:00:00,37.0,37.05,36.95,37.04,44359.0,29.0186,29.0578,28.9794,29.05,44359.0
2020-09-04 11:05:00,37.02,37.03,36.84,36.88,40966.0,29.0343,29.0421,28.8931,28.9245,40966.0
2020-09-04 11:10:00,36.88,36.93,36.76,36.77,40308.0,28.9245,28.9637,28.8304,28.8382,40308.0
2020-09-04 11:15:00,36.77,36.83,36.7,36.77,72649.0,28.8382,28.8853,28.7833,28.8382,72649.0
2020-09-04 11:20:00,36.77,36.84,36.71,36.8,81056.0,28.8382,28.8931,28.7912,28.8618,81056.0
2020-09-04 11:25:00,36.8,36.82,36.69,36.8,85660.0,28.8618,28.8774,28.7755,28.8618,85660.0
2020-09-04 11:30:00,36.81,36.95,36.79,36.93,63593.0,28.8696,28.9794,28.8539,28.9637,63593.0
2020-09-04 11:35:00,36.92,36.96,36.85,36.85,70045.0,28.9559,28.9872,28.901,28.901,70045.0
2020-09-04 11:40:00,36.85,36.94,36.72,36.73,58645.0,28.901,28.9716,28.799,28.8069,58645.0
2020-09-04 11:45:00,36.73,36.79,36.66,36.69,87124.0,28.8069,28.8539,28.752,28.7755,87124.0
2020-09-04 11:50:00,36.68,36.75,36.62,36.69,66245.0,28.7676,28.8225,28.7206,28.7755,66245.0
2020-09-04 11:55:00,36.68,36.73,36.57,36.57,92658.0,28.7676,28.8069,28.6814,28.6814,92658.0
2020-09-04 12:00:00,36.56,36.7,36.55,36.67,94427.0,28.6735,28.7833,28.6657,28.7598,94427.0
2020-09-04 12:05:00,36.67,36.72,36.65,36.66,68894.0,28.7598,28.799,28.7441,28.752,68894.0
2020-09-04 12:10:00,36.68,36.74,36.67,36.73,52737.0,28.7676,28.8147,28.7598,28.8069,52737.0
2020-09-04 12:15:00,36.72,36.74,36.6,36.65,57779.0,28.799,28.8147,28.7049,28.7441,57779.0
2020-09-04 12:20:00,36.65,36.74,36.6,36.73,42309.0,28.7441,28.8147,28.7049,28.8069,42309.0
2020-09-04 12:25:00,36.73,36.78,36.71,36.77,39014.0,28.8069,28.8461,28.7912,28.8382,39014.0
2020-09-04 12:30:00,36.75,36.76,36.65,36.67,48501.0,28.8225,28.8304,28.7441,28.7598,48501.0
2020-09-04 12:35:00,36.66,36.74,36.64,36.72,99780.0,28.752,28.8147,28.7363,28.799,99780.0
2020-09-04 12:40:00,36.73,36.79,36.69,36.73,44418.0,28.8069,28.8539,28.7755,28.8069,44418.0
2020-09-04 12:45:00,36.73,36.86,36.72,36.77,51692.0,28.8069,28.9088,28.799,28.8382,51692.0
2020-09-04 12:50:00,36.77,36.82,36.74,36.78,41119.0,28.8382,28.8774,28.8147,28.8461,41119.0
2020-09-04 12:55:00,36.79,36.79,36.71,36.75,82213.0,28.8539,28.8539,28.7912,28.8225,82213.0
2020-09-04 13:00:00,36.75,36.76,36.66,36.69,34524.0,28.8225,28.8304,28.752,28.7755,34524.0
2020-09-04 13:05:00,36.7,36.88,36.69,36.8,98368.0,28.7833,28.9245,28.7755,28.8618,98368.0
2020-09-04 13:10:00,36.79,36.95,36.78,36.94,41900.0,28.8539,28.9794,28.8461,28.9716,41900.0
2020-09-04 13:15:00,36.94,36.95,36.78,36.79,34137.0,28.9716,28.9794,28.8461,28.8539,34137.0
2020-09-04 13:20:00,36.79,36.85,36.79,36.81,26417.0,28.8539,28.901,28.8539,28.8696,26417.0
2020-09-04 13:25:00,36.82,36.86,36.76,36.77,25538.0,28.8774,28.9088,28.8304,28.8382,25538.0
2020-09-04 13:30:00,36.77,36.81,36.71,36.77,39020.0,28.8382,28.8696,28.7912,28.8382,39020.0
2020-09-04 13:35:00,36.77,36.85,36.73,36.83,53482.0,28.8382,28.901,28.8069,28.8853,53482.0
2020-09-04 13:40:00,36.84,36.87,36.8,36.84,52423.0,28.8931,28.9167,28.8618,28.8931,52423.0
2020-09-04 13:45:00,36.83,36.92,36.83,36.91,30952.0,28.8853,28.9559,28.8853,28.948,30952.0
2020-09-04 13:50:00,36.9,36.95,36.84,36.94,24923.0,28.9402,28.9794,28.8931,28.9716,24923.0
2020-09-04 13:55:00,36.94,36.96,36.9,36.94,26431.0,28.9716,28.9872,28.9402,28.9716,26431.0
2020-09-04 14:00:00,36.93,36.98,36.89,36.9,27970.0,28.9637,29.0029,28.9323,28.9402,27970.0
2020-09-04 14:05:00,36.9,36.95,36.87,36.89,35177.0,28.9402,28.9794,28.9167,28.9323,35177.0
2020-09-04 14:10:00,36.89,36.92,36.86,36.88,33671.0,28.9323,28.9559,28.9088,28.9245,33671.0
2020-09-04 14:15:00,36.87,36.95,36.87,36.93,24133.0,28.9167,28.9794,28.9167,28.9637,24133.0
2020-09-04 14:20:00,36.93,36.97,36.88,36.95,24858.0,28.9637,28.9951,28.9245,28.9794,24858.0
2020-09-04 14:25:00,36.95,37.05,36.93,36.99,45634.0,28.9794,29.0578,28.9637,29.0108,45634.0
2020-09-04 14:30:00,36.99,37.02,36.95,37.02,31160.0,29.0108,29.0343,28.9794,29.0343,31160.0
2020-09-04 14:35:00,37.04,37.1,37.01,37.09,43744.0,29.05,29.097,29.0265,29.0892,43744.0
2020-09-04 14:40:00,37.09,37.18,37.08,37.09,53185.0,29.0892,29.1598,29.0814,29.0892,53185.0
2020-09-04 14:45:00,37.1,37.23,37.09,37.16,57753.0,29.097,29.199,29.0892,29.1441,57753.0
2020-09-04 14:50:00,37.17,37.18,37.05,37.06,44774.0,29.1519,29.1598,29.0578,29.0657,44774.0
2020-09-04 14:55:00,37.06,37.13,37.05,37.08,44675.0,29.0657,29.1206,29.0578,29.0814,44675.0
2020-09-04 15:00:00,37.07,37.11,37.01,37.1,42229.0,29.0735,29.1049,29.0265,29.097,42229.0
2020-09-04 15:05:00,37.09,37.1,36.99,37.02,43794.0,29.0892,29.097,29.0108,29.0343,43794.0
2020-09-04 15:10:00,37.03,37.05,36.95,36.96,44157.0,29.0421,29.0578,28.9794,28.9872,44157.0
2020-09-04 15:15:00,36.96,37.06,36.96,37.02,43325.0,28.9872,29.0657,28.9872,29.0343,43325.0
2020-09-04 15:20:00,37.03,37.06,37.0,37.02,40706.0,29.0421,29.0657,29.0186,29.0343,40706.0
2020-09-04 15:25:00,37.02,37.08,36.94,36.99,70066.0,29.0343,29.0814,28.9716,29.0108,70066.0
2020-09-04 15:30:00,37.0,37.08,36.94,37.01,75718.0,29.0186,29.0814,28.9716,29.0265,75718.0
2020-09-04 15:35:00,37.02,37.03,36.9,36.9,75415.0,29.0343,29.0421,28.9402,28.9402,75415.0
2020-09-04 15:40:00,36.9,36.96,36.87,36.93,97011.0,28.9402,28.9872,28.9167,28.9637,97011.0
2020-09-04 15:45:00,36.94,37.03,36.86,36.86,77681.0,28.9716,29.0421,28.9088,28.9088,77681.0
2020-09-04 15:50:00,36.86,36.97,36.85,36.95,118591.0,28.9088,28.9951,28.901,28.9794,118591.0
2020-09-04 15:55:00,36.95,36.98,36.88,36.89,225676.0,28.9794,29.0029,28.9245,28.9323,225676.0
2020-09-08 09:30:00,36.91,37.22,36.75,36.9,213011.0,28.948,29.1912,28.8225,28.9402,213011.0
2020-09-08 09:35:00,36.92,36.92,36.57,36.61,132524.0,28.9559,28.9559,28.6814,28.7127,132524.0
2020-09-08 09:40:00,36.61,36.73,36.46,36.6,164887.0,28.7127,28.8069,28.5951,28.7049,164887.0
2020-09-08 09:45:00,36.59,36.61,36.46,36.55,132392.0,28.6971,28.7127,28.5951,28.6657,132392.0
2020-09-08 09:50:00,36.54,36.65,36.52,36.6,110504.0,28.6578,28.7441,28.6422,28.7049,110504.0
2020-09-08 09:55:00,36.6,36.63,36.49,36.63,187350.0,28.7049,28.7284,28.6186,28.7284,187350.0
2020-09-08 10:00:00,36.63,36.65,36.36,36.39,149106.0,28.7284,28.7441,28.5167,28.5402,149106.0
2020-09-08 10:05:00,36.39,36.4,36.26,36.34,130812.0,28.5402,28.548,28.4382,28.501,130812.0
2020-09-08 10:10:00,36.34,36.38,36.23,36.32,146223.0,28.501,28.5324,28.4147,28.4853,146223.0
2020-09-08 10:15:00,36.3,36.3,36.21,36.22,125296.0,28.4696,28.4696,28.399,28.4069,125296.0
2020-09-08 10:20:00,36.21,36.29,36.13,36.24,88137.0,28.399,28.4618,28.3363,28.4226,88137.0
2020-09-08 10:25:00,36.24,36.41,36.22,36.38,63581.0,28.4226,28.5559,28.4069,28.5324,63581.0
2020-09-08 10:30:00,36.37,36.43,36.29,36.43,70218.0,28.5245,28.5716,28.4618,28.5716,70218.0
2020-09-08 10:35:00,36.43,36.5,36.35,36.45,114509.0,28.5716,28.6265,28.5088,28.5873,114509.0
2020-09-08 10:40:00,36.45,36.45,36.2,36.2,50788.0,28.5873,28.5873,28.3912,28.3912,50788.0
2020-09-08 10:45:00,36.2,36.25,36.13,36.15,80586.0,28.3912,28.4304,28.3363,28.352,80586.0
2020-09-08 10:50:00,36.14,36.19,36.11,36.11,61065.0,28.3441,28.3833,28.3206,28.3206,61065.0
2020-09-08 10:55:00,36.12,36.19,36.1,36.1,66081.0,28.3284,28.3833,28.3128,28.3128,66081.0
2020-09-08 11:00:00,36.12,36.36,36.07,36.35,71589.0,28.3284,28.5167,28.2892,28.5088,71589.0
2020-09-08 11:05:00,36.35,36.38,36.21,36.31,47938.0,28.5088,28.5324,28.399,28.4775,47938.0
2020-09-08 11:10:00,36.33,36.35,36.26,36.3,40463.0,28.4931,28.5088,28.4382,28.4696,40463.0
2020-09-08 11:15:00,36.29,36.34,36.27,36.32,53525.0,28.4618,28.501,28.4461,28.4853,53525.0
2020-09-08 11:20:00,36.32,36.36,36.27,36.27,34411.0,28.4853,28.5167,28.4461,28.4461,34411.0
2020-09-08 11:25:00,36.28,36.35,36.26,36.34,59668.0,28.4539,28.5088,28.4382,28.501,59668.0
2020-09-08 11:30:00,36.34,36.35,36.2,36.23,67177.0,28.501,28.5088,28.3912,28.4147,67177.0
2020-09-08 11:35:00,36.24,36.3,36.21,36.22,61743.0,28.4226,28.4696,28.399,28.4069,61743.0
2020-09-08 11:40:00,36.21,36.3,36.21,36.25,62247.0,28.399,28.4696,28.399,28.4304,62247.0
2020-09-08 11:45:00,36.25,36.27,36.18,36.2,41183.0,28.4304,28.4461,28.3755,28.3912,41183.0
2020-09-08 11:50:00,36.19,36.22,36.1,36.12,44323.0,28.3833,28.4069,28.3128,28.3284,44323.0
2020-09-08 11:55:00,36.11,36.27,36.1,36.23,77090.0,28.3206,28.4461,28.3128,28.4147,77090.0
2020-09-08 12:00:00,36.21,36.28,36.2,36.2,32196.0,28.399,28.4539,28.3912,28.3912,32196.0
2020-09-08 12:05:00,36.2,36.28,36.17,36.2,40316.0,28.3912,28.4539,28.3677,28.3912,40316.0
2020-09-08 12:10:00,36.2,36.24,36.19,36.23,31528.0,28.3912,28.4226,28.3833,28.4147,31528.0
2020-09-08 12:15:00,36.23,36.29,36.23,36.26,40535.0,28.4147,28.4618,28.4147,28.4382,40535.0
2020-09-08 12:20:00,36.26,36.35,36.24,36.32,33526.0,28.4382,28.5088,28.4226,28.4853,33526.0
2020-09-08 12:25:00,36.31,36.34,36.27,36.27,20892.0,28.4775,28.501,28.4461,28.4461,20892.0
2020-09-08 12:30:00,36.28,36.3,36.24,36.28,54409.0,28.4539,28.4696,28.4226,28.4539,54409.0
2020-09-08 12:35:00,36.29,36.3,36.25,36.26,24028.0,28.4618,28.4696,28.4304,28.4382,24028.0
2020-09-08 12:40:00,36.26,36.28,36.2,36.28,28733.0,28.4382,28.4539,28.3912,28.4539,28733.0
2020-09-08 12:45:00,36.28,36.33,36.27,36.32,47219.0,28.4539,28.4931,28.4461,28.4853,47219.0
2020-09-08 12:50:00,36.31,36.42,36.31,36.4,34347.0,28.4775,28.5637,28.4775,28.548,34347.0
2020-09-08 12:55:00,36.39,36.41,36.34,36.39,29494.0,28.5402,28.5559,28.501,28.5402,29494.0
2020-09-08 13:00:00,36.38,36.42,36.36,36.41,23598.0,28.5324,28.5637,28.5167,28.5559,23598.0
2020-09-08 13:05:00,36.4,36.46,36.39,36.44,39003.0,28.548,28.5951,28.5402,28.5794,39003.0
2020-09-08 13:10:00,36.43,36.49,36.43,36.47,32184.0,28.5716,28.6186,28.5716,28.6029,32184.0
2020-09-08 13:15:00,36.47,36.56,36.47,36.54,88389.0,28.6029,28.6735,28.6029,28.6578,88389.0
2020-09-08 13:20:00,36.53,36.59,36.52,36.54,50652.0,28.65,28.6971,28.6422,28.6578,50652.0
2020-09-08 13:25:00,36.55,36.62,36.54,36.61,44271.0,28.6657,28.7206,28.6578,28.7127,44271.0
2020-09-08 13:30:00,36.61,36.61,36.56,36.58,45224.0,28.7127,28.7127,28.6735,28.6892,45224.0
2020-09-08 13:35:00,36.58,36.63,36.57,36.59,50449.0,28.6892,28.7284,28.6814,28.6971,50449.0
2020-09-08 13:40:00,36.59,36.6,36.56,36.56,27678.0,28.6971,28.7049,28.6735,28.6735,27678.0
2020-09-08 13:45:00,36.56,36.58,36.48,36.51,30956.0,28.6735,28.6892,28.6108,28.6343,30956.0
2020-09-08 13:50:00,36.51,36.53,36.47,36.52,28124.0,28.6343,28.65,28.6029,28.6422,28124.0
2020-09-08 13:55:00,36.52,36.53,36.48,36.48,28681.0,28.6422,28.65,28.6108,28.6108,28681.0
2020-09-08 14:00:00,36.49,36.51,36.45,36.5,60040.0,28.6186,28.6343,28.5873,28.6265,60040.0
2020-09-08 14:05:00,36.51,36.56,36.5,36.55,33355.0,28.6343,28.6735,28.6265,28.6657,33355.0
2020-09-08 14:10:00,36.56,36.56,36.48,36.49,30391.0,28.6735,28.6735,28.6108,28.6186,30391.0
2020-09-08 14:15:00,36.49,36.51,36.44,36.48,34769.0,28.6186,28.6343,28.5794,28.6108,34769.0
2020-09-08 14:20:00,36.48,36.48,36.39,36.4,51150.0,28.6108,28.6108,28.5402,28.548,51150.0
2020-09-08 14:25:00,36.4,36.44,36.39,36.41,31267.0,28.548,28.5794,28.5402,28.5559,31267.0
2020-09-08 14:30:00,36.41,36.43,36.36,36.38,26312.0,28.5559,28.5716,28.5167,28.5324,26312.0
2020-09-08 14:35:00,36.38,36.4,36.3,36.31,43830.0,28.5324,28.548,28.4696,28.4775,43830.0
2020-09-08 14:40:00,36.32,36.36,36.29,36.29,61733.0,28.4853,28.5167,28.4618,28.4618,61733.0
2020-09-08 14:45:00,36.29,36.33,36.26,36.29,41759.0,28.4618,28.4931,28.4382,28.4618,41759.0
2020-09-08 14:50:00,36.29,36.29,36.21,36.27,44398.0,28.4618,28.4618,28.399,28.4461,44398.0
2020-09-08 14:55:00,36.27,36.31,36.21,36.29,82382.0,28.4461,28.4775,28.399,28.4618,82382.0
2020-09-08 15:00:00,36.28,36.28,36.15,36.16,60528.0,28.4539,28.4539,28.352,28.3598,60528.0
2020-09-08 15:05:00,36.16,36.21,36.16,36.19,37356.0,28.3598,28.399,28.3598,28.3833,37356.0
2020-09-08 15:10:00,36.2,36.27,36.19,36.25,53414.0,28.3912,28.4461,28.3833,28.4304,53414.0
2020-09-08 15:15:00,36.24,36.27,36.18,36.25,58056.0,28.4226,28.4461,28.3755,28.4304,58056.0
2020-09-08 15:20:00,36.25,36.31,36.24,36.3,74288.0,28.4304,28.4775,28.4226,28.4696,74288.0
2020-09-08 15:25:00,36.3,36.33,36.25,36.28,48974.0,28.4696,28.4931,28.4304,28.4539,48974.0
2020-09-08 15:30:00,36.29,36.32,36.2,36.22,71203.0,28.4618,28.4853,28.3912,28.4069,71203.0
2020-09-08 15:35:00,36.22,36.32,36.22,36.26,61854.0,28.4069,28.4853,28.4069,28.4382,61854.0
2020-09-08 15:40:00,36.26,36.27,36.21,36.23,83503.0,28.4382,28.4461,28.399,28.4147,83503.0
2020-09-08 15:45:00,36.23,36.25,36.14,36.2,115727.0,28.4147,28.4304,28.3441,28.3912,115727.0
2020-09-08 15:50:00,36.19,36.19,36.09,36.13,168444.0,28.3833,28.3833,28.3049,28.3363,168444.0
2020-09-08 15:55:00,36.13,36.13,36.03,36.1,510052.0,28.3363,28.3363,28.2579,28.3128,510052.0
2020-09-09 09:30:00,36.04,36.27,35.72,35.75,497191.0,28.2657,28.4461,28.0147,28.0383,497191.0
2020-09-09 09:35:00,35.73,35.93,35.63,35.92,222128.0,28.0226,28.1794,27.9441,28.1716,222128.0
2020-09-09 09:40:00,35.93,35.96,35.7,35.86,159414.0,28.1794,28.203,27.999,28.1245,159414.0
2020-09-09 09:45:00,35.87,35.89,35.65,35.69,114573.0,28.1324,28.1481,27.9598,27.9912,114573.0
2020-09-09 09:50:00,35.7,35.75,35.52,35.53,249476.0,27.999,28.0383,27.8579,27.8657,249476.0
2020-09-09 09:55:00,35.52,35.63,35.43,35.58,199146.0,27.8579,27.9441,27.7873,27.9049,199146.0
2020-09-09 10:00:00,35.57,35.57,35.43,35.49,128659.0,27.8971,27.8971,27.7873,27.8343,128659.0
2020-09-09 10:05:00,35.48,35.53,35.39,35.42,148233.0,27.8265,27.8657,27.7559,27.7794,148233.0
2020-09-09 10:10:00,35.42,35.44,35.35,35.35,195655.0,27.7794,27.7951,27.7245,27.7245,195655.0
2020-09-09 10:15:00,35.36,35.44,35.36,35.4,138928.0,27.7324,27.7951,27.7324,27.7638,138928.0
2020-09-09 10:20:00,35.42,35.47,35.35,35.39,98179.0,27.7794,27.8187,27.7245,27.7559,98179.0
2020-09-09 10:25:00,35.38,35.44,35.36,35.39,103728.0,27.7481,27.7951,27.7324,27.7559,103728.0
2020-09-09 10:30:00,35.39,35.45,35.36,35.39,160759.0,27.7559,27.803,27.7324,27.7559,160759.0
2020-09-09 10:35:00,35.39,35.4,35.24,35.25,175640.0,27.7559,27.7638,27.6383,27.6461,175640.0
2020-09-09 10:40:00,35.24,35.34,35.23,35.33,73996.0,27.6383,27.7167,27.6304,27.7089,73996.0
2020-09-09 10:45:00,35.33,35.34,35.27,35.31,71432.0,27.7089,27.7167,27.6618,27.6932,71432.0
2020-09-09 10:50:00,35.31,35.32,35.25,35.29,70331.0,27.6932,27.701,27.6461,27.6775,70331.0
2020-09-09 10:55:00,35.31,35.41,35.3,35.41,69586.0,27.6932,27.7716,27.6853,27.7716,69586.0
2020-09-09 11:00:00,35.41,35.5,35.41,35.49,75468.0,27.7716,27.8422,27.7716,27.8343,75468.0
2020-09-09 11:05:00,35.5,35.54,35.44,35.5,92104.0,27.8422,27.8736,27.7951,27.8422,92104.0
2020-09-09 11:10:00,35.5,35.53,35.4,35.44,102166.0,27.8422,27.8657,27.7638,27.7951,102166.0
2020-09-09 11:15:00,35.43,35.51,35.41,35.48,54401.0,27.7873,27.85,27.7716,27.8265,54401.0
2020-09-09 11:20:00,35.48,35.65,35.47,35.61,86118.0,27.8265,27.9598,27.8187,27.9285,86118.0
2020-09-09 11:25:00,35.62,35.68,35.58,35.59,76808.0,27.9363,27.9834,27.9049,27.9128,76808.0
2020-09-09 11:30:00,35.59,35.66,35.59,35.6,74391.0,27.9128,27.9677,27.9128,27.9206,74391.0
2020-09-09 11:35:00,35.61,35.62,35.5,35.53,52086.0,27.9285,27.9363,27.8422,27.8657,52086.0
2020-09-09 11:40:00,35.52,35.56,35.48,35.55,67882.0,27.8579,27.8892,27.8265,27.8814,67882.0
2020-09-09 11:45:00,35.56,35.58,35.49,35.49,33165.0,27.8892,27.9049,27.8343,27.8343,33165.0
2020-09-09 11:50:00,35.5,35.52,35.46,35.47,27134.0,27.8422,27.8579,27.8108,27.8187,27134.0
2020-09-09 11:55:00,35.47,35.47,35.42,35.42,48467.0,27.8187,27.8187,27.7794,27.7794,48467.0
2020-09-09 12:00:00,35.42,35.48,35.42,35.47,40076.0,27.7794,27.8265,27.7794,27.8187,40076.0
2020-09-09 12:05:00,35.47,35.5,35.45,35.48,26267.0,27.8187,27.8422,27.803,27.8265,26267.0
2020-09-09 12:10:00,35.49,35.51,35.48,35.51,29161.0,27.8343,27.85,27.8265,27.85,29161.0
2020-09-09 12:15:00,35.5,35.57,35.49,35.55,27110.0,27.8422,27.8971,27.8343,27.8814,27110.0
2020-09-09 12:20:00,35.55,35.56,35.51,35.53,34344.0,27.8814,27.8892,27.85,27.8657,34344.0
2020-09-09 12:25:00,35.53,35.55,35.51,35.51,31387.0,27.8657,27.8814,27.85,27.85,31387.0
2020-09-09 12:30:00,35.52,35.61,35.48,35.59,63858.0,27.8579,27.9285,27.8265,27.9128,63858.0
2020-09-09 12:35:00,35.59,35.77,35.59,35.74,44940.0,27.9128,28.0539,27.9128,28.0304,44940.0
2020-09-09 12:40:00,35.73,35.86,35.71,35.85,86638.0,28.0226,28.1245,28.0069,28.1167,86638.0
2020-09-09 12:45:00,35.84,35.85,35.78,35.81,101774.0,28.1088,28.1167,28.0618,28.0853,101774.0
2020-09-09 12:50:00,35.81,35.82,35.68,35.69,74906.0,28.0853,28.0932,27.9834,27.9912,74906.0
2020-09-09 12:55:00,35.7,35.71,35.59,35.65,50261.0,27.999,28.0069,27.9128,27.9598,50261.0
2020-09-09 13:00:00,35.63,35.73,35.6,35.72,47046.0,27.9441,28.0226,27.9206,28.0147,47046.0
2020-09-09 13:05:00,35.72,35.78,35.7,35.76,53427.0,28.0147,28.0618,27.999,28.0461,53427.0
2020-09-09 13:10:00,35.77,35.84,35.76,35.8,39063.0,28.0539,28.1088,28.0461,28.0775,39063.0
2020-09-09 13:15:00,35.8,35.82,35.71,35.72,42293.0,28.0775,28.0932,28.0069,28.0147,42293.0
2020-09-09 13:20:00,35.72,35.75,35.7,35.71,23583.0,28.0147,28.0383,27.999,28.0069,23583.0
2020-09-09 13:25:00,35.71,35.72,35.67,35.69,33957.0,28.0069,28.0147,27.9755,27.9912,33957.0
2020-09-09 13:30:00,35.69,35.8,35.69,35.8,36338.0,27.9912,28.0775,27.9912,28.0775,36338.0
2020-09-09 13:35:00,35.8,35.83,35.76,35.77,192457.0,28.0775,28.101,28.0461,28.0539,192457.0
2020-09-09 13:40:00,35.77,35.79,35.73,35.76,40411.0,28.0539,28.0696,28.0226,28.0461,40411.0
2020-09-09 13:45:00,35.77,35.78,35.69,35.74,39023.0,28.0539,28.0618,27.9912,28.0304,39023.0
2020-09-09 13:50:00,35.74,35.79,35.72,35.79,65883.0,28.0304,28.0696,28.0147,28.0696,65883.0
2020-09-09 13:55:00,35.79,35.8,35.75,35.76,30668.0,28.0696,28.0775,28.0383,28.0461,30668.0
2020-09-09 14:00:00,35.76,35.79,35.73,35.75,28813.0,28.0461,28.0696,28.0226,28.0383,28813.0
2020-09-09 14:05:00,35.76,35.84,35.75,35.82,34064.0,28.0461,28.1088,28.0383,28.0932,34064.0
2020-09-09 14:10:00,35.83,35.83,35.78,35.8,25519.0,28.101,28.101,28.0618,28.0775,25519.0
2020-09-09 14:15:00,35.8,35.81,35.76,35.78,33158.0,28.0775,28.0853,28.0461,28.0618,33158.0
2020-09-09 14:20:00,35.78,35.78,35.71,35.73,33287.0,28.0618,28.0618,28.0069,28.0226,33287.0
2020-09-09 14:25:00,35.73,35.78,35.68,35.69,34089.0,28.0226,28.0618,27.9834,27.9912,34089.0
2020-09-09 14:30:00,35.7,35.74,35.7,35.73,25696.0,27.999,28.0304,27.999,28.0226,25696.0
2020-09-09 14:35:00,35.73,35.78,35.72,35.73,28666.0,28.0226,28.0618,28.0147,28.0226,28666.0
2020-09-09 14:40:00,35.73,35.75,35.71,35.73,41525.0,28.0226,28.0383,28.0069,28.0226,41525.0
2020-09-09 14:45:00,35.73,35.73,35.68,35.7,39187.0,28.0226,28.0226,27.9834,27.999,39187.0
2020-09-09 14:50:00,35.7,35.7,35.65,35.66,33975.0,27.999,27.999,27.9598,27.9677,33975.0
2020-09-09 14:55:00,35.66,35.68,35.62,35.63,42796.0,27.9677,27.9834,27.9363,27.9441,42796.0
2020-09-09 15:00:00,35.64,35.68,35.63,35.67,45138.0,27.952,27.9834,27.9441,27.9755,45138.0
2020-09-09 15:05:00,35.68,35.68,35.64,35.67,30787.0,27.9834,27.9834,27.952,27.9755,30787.0
2020-09-09 15:10:00,35.66,35.7,35.66,35.67,36693.0,27.9677,27.999,27.9677,27.9755,36693.0
2020-09-09 15:15:00,35.67,35.71,35.63,35.66,69018.0,27.9755,28.0069,27.9441,27.9677,69018.0
2020-09-09 15:20:00,35.66,35.68,35.62,35.63,56614.0,27.9677,27.9834,27.9363,27.9441,56614.0
2020-09-09 15:25:00,35.63,35.64,35.58,35.61,68787.0,27.9441,27.952,27.9049,27.9285,68787.0
2020-09-09 15:30:00,35.61,35.64,35.59,35.59,60950.0,27.9285,27.952,27.9128,27.9128,60950.0
2020-09-09 15:35:00,35.59,35.6,35.52,35.52,76914.0,27.9128,27.9206,27.8579,27.8579,76914.0
2020-09-09 15:40:00,35.52,35.53,35.47,35.49,103304.0,27.8579,27.8657,27.8187,27.8343,103304.0
2020-09-09 15:45:00,35.48,35.5,35.43,35.47,134636.0,27.8265,27.8422,27.7873,27.8187,134636.0
2020-09-09 15:50:00,35.47,35.53,35.39,35.51,337833.0,27.8187,27.8657,27.7559,27.85,337833.0
2020-09-09 15:55:00,35.5,35.5,35.32,35.35,688903.0,27.8422,27.8422,27.701,27.7245,688903.0
2020-09-10 09:30:00,35.63,35.7,35.32,35.53,285934.0,27.9441,27.999,27.701,27.8657,285934.0
2020-09-10 09:35:00,35.53,35.59,35.34,35.39,94306.0,27.8657,27.9128,27.7167,27.7559,94306.0
2020-09-10 09:40:00,35.4,35.44,35.29,35.4,74516.0,27.7638,27.7951,27.6775,27.7638,74516.0
2020-09-10 09:45:00,35.38,35.45,35.34,35.38,58241.0,27.7481,27.803,27.7167,27.7481,58241.0
2020-09-10 09:50:00,35.39,35.56,35.39,35.47,76055.0,27.7559,27.8892,27.7559,27.8187,76055.0
2020-09-10 09:55:00,35.46,35.51,35.32,35.32,97468.0,27.8108,27.85,27.701,27.701,97468.0
2020-09-10 10:00:00,35.33,35.35,35.23,35.29,120940.0,27.7089,27.7245,27.6304,27.6775,120940.0
2020-09-10 10:05:00,35.29,35.29,35.06,35.1,168034.0,27.6775,27.6775,27.4971,27.5285,168034.0
2020-09-10 10:10:00,35.11,35.15,35.02,35.06,133952.0,27.5363,27.5677,27.4657,27.4971,133952.0
2020-09-10 10:15:00,35.06,35.14,35.02,35.1,77069.0,27.4971,27.5598,27.4657,27.5285,77069.0
2020-09-10 10:20:00,35.1,35.12,35.06,35.07,91263.0,27.5285,27.5442,27.4971,27.5049,91263.0
2020-09-10 10:25:00,35.07,35.08,34.89,34.92,231122.0,27.5049,27.5128,27.3638,27.3873,231122.0
2020-09-10 10:30:00,34.93,35.05,34.93,35.02,61158.0,27.3951,27.4893,27.3951,27.4657,61158.0
2020-09-10 10:35:00,35.02,35.07,34.99,35.01,61695.0,27.4657,27.5049,27.4422,27.4579,61695.0
2020-09-10 10:40:00,35.01,35.03,34.96,34.97,66745.0,27.4579,27.4736,27.4187,27.4265,66745.0
2020-09-10 10:45:00,34.97,34.97,34.81,34.95,118675.0,27.4265,27.4265,27.301,27.4108,118675.0
2020-09-10 10:50:00,34.95,34.97,34.84,34.88,65204.0,27.4108,27.4265,27.3246,27.3559,65204.0
2020-09-10 10:55:00,34.88,34.9,34.83,34.88,104047.0,27.3559,27.3716,27.3167,27.3559,104047.0
2020-09-10 11:00:00,34.87,34.91,34.83,34.89,64514.0,27.3481,27.3795,27.3167,27.3638,64514.0
2020-09-10 11:05:00,34.89,34.99,34.88,34.93,77483.0,27.3638,27.4422,27.3559,27.3951,77483.0
2020-09-10 11:10:00,34.93,34.99,34.91,34.97,29223.0,27.3951,27.4422,27.3795,27.4265,29223.0
2020-09-10 11:15:00,34.96,34.98,34.86,34.93,60585.0,27.4187,27.4344,27.3402,27.3951,60585.0
2020-09-10 11:20:00,34.95,35.04,34.94,35.0,53452.0,27.4108,27.4814,27.403,27.45,53452.0
2020-09-10 11:25:00,35.0,35.04,34.99,35.01,53836.0,27.45,27.4814,27.4422,27.4579,53836.0
2020-09-10 11:30:00,35.0,35.01,34.94,34.95,44478.0,27.45,27.4579,27.403,27.4108,44478.0
2020-09-10 11:35:00,34.96,35.04,34.94,34.99,22340.0,27.4187,27.4814,27.403,27.4422,22340.0
2020-09-10 11:40:00,34.99,35.05,34.98,34.99,32028.0,27.4422,27.4893,27.4344,27.4422,32028.0
2020-09-10 11:45:00,35.0,35.03,34.94,35.03,31005.0,27.45,27.4736,27.403,27.4736,31005.0
2020-09-10 11:50:00,35.04,35.04,34.96,34.96,31671.0,27.4814,27.4814,27.4187,27.4187,31671.0
2020-09-10 11:55:00,34.96,34.97,34.77,34.81,99728.0,27.4187,27.4265,27.2697,27.301,99728.0
2020-09-10 12:00:00,34.81,34.86,34.73,34.76,84938.0,27.301,27.3402,27.2383,27.2618,84938.0
2020-09-10 12:05:00,34.76,34.85,34.76,34.77,95332.0,27.2618,27.3324,27.2618,27.2697,95332.0
2020-09-10 12:10:00,34.77,34.84,34.75,34.8,49444.0,27.2697,27.3246,27.254,27.2932,49444.0
2020-09-10 12:15:00,34.78,34.86,34.76,34.86,40369.0,27.2775,27.3402,27.2618,27.3402,40369.0
2020-09-10 12:20:00,34.85,34.9,34.82,34.87,27114.0,27.3324,27.3716,27.3089,27.3481,27114.0
2020-09-10 12:25:00,34.86,34.89,34.85,34.89,24982.0,27.3402,27.3638,27.3324,27.3638,24982.0
2020-09-10 12:30:00,34.88,34.9,34.82,34.82,57849.0,27.3559,27.3716,27.3089,27.3089,57849.0
2020-09-10 12:35:00,34.82,34.82,34.71,34.74,89553.0,27.3089,27.3089,27.2226,27.2461,89553.0
2020-09-10 12:40:00,34.75,34.83,34.73,34.77,35646.0,27.254,27.3167,27.2383,27.2697,35646.0
2020-09-10 12:45:00,34.77,34.81,34.76,34.78,27922.0,27.2697,27.301,27.2618,27.2775,27922.0
2020-09-10 12:50:00,34.78,34.87,34.78,34.85,40510.0,27.2775,27.3481,27.2775,27.3324,40510.0
2020-09-10 12:55:00,34.84,34.85,34.81,34.83,26301.0,27.3246,27.3324,27.301,27.3167,26301.0
2020-09-10 13:00:00,34.83,34.85,34.8,34.83,36411.0,27.3167,27.3324,27.2932,27.3167,36411.0
2020-09-10 13:05:00,34.83,34.91,34.82,34.9,48629.0,27.3167,27.3795,27.3089,27.3716,48629.0
2020-09-10 13:10:00,34.9,34.96,34.89,34.95,29079.0,27.3716,27.4187,27.3638,27.4108,29079.0
2020-09-10 13:15:00,34.95,34.99,34.94,34.98,37683.0,27.4108,27.4422,27.403,27.4344,37683.0
2020-09-10 13:20:00,34.98,35.0,34.95,34.95,40889.0,27.4344,27.45,27.4108,27.4108,40889.0
2020-09-10 13:25:00,34.96,34.96,34.87,34.89,69775.0,27.4187,27.4187,27.3481,27.3638,69775.0
2020-09-10 13:30:00,34.88,34.95,34.88,34.94,23986.0,27.3559,27.4108,27.3559,27.403,23986.0
2020-09-10 13:35:00,34.94,34.96,34.86,34.86,36723.0,27.403,27.4187,27.3402,27.3402,36723.0
2020-09-10 13:40:00,34.86,34.87,34.83,34.85,42472.0,27.3402,27.3481,27.3167,27.3324,42472.0
2020-09-10 13:45:00,34.84,34.88,34.82,34.83,27855.0,27.3246,27.3559,27.3089,27.3167,27855.0
2020-09-10 13:50:00,34.84,34.85,34.77,34.8,47819.0,27.3246,27.3324,27.2697,27.2932,47819.0
2020-09-10 13:55:00,34.79,34.83,34.79,34.81,24205.0,27.2853,27.3167,27.2853,27.301,24205.0
2020-09-10 14:00:00,34.81,34.87,34.79,34.87,38677.0,27.301,27.3481,27.2853,27.3481,38677.0
2020-09-10 14:05:00,34.87,34.88,34.84,34.87,55463.0,27.3481,27.3559,27.3246,27.3481,55463.0
2020-09-10 14:10:00,34.87,34.94,34.86,34.92,90764.0,27.3481,27.403,27.3402,27.3873,90764.0
2020-09-10 14:15:00,34.91,34.92,34.78,34.8,76281.0,27.3795,27.3873,27.2775,27.2932,76281.0
2020-09-10 14:20:00,34.78,34.81,34.72,34.73,146461.0,27.2775,27.301,27.2304,27.2383,146461.0
2020-09-10 14:25:00,34.72,34.78,34.59,34.6,123458.0,27.2304,27.2775,27.1285,27.1363,123458.0
2020-09-10 14:30:00,34.61,34.77,34.6,34.75,123216.0,27.1442,27.2697,27.1363,27.254,123216.0
2020-09-10 14:35:00,34.77,34.78,34.72,34.75,43493.0,27.2697,27.2775,27.2304,27.254,43493.0
2020-09-10 14:40:00,34.74,34.75,34.66,34.66,71690.0,27.2461,27.254,27.1834,27.1834,71690.0
2020-09-10 14:45:00,34.66,34.81,34.66,34.78,72625.0,27.1834,27.301,27.1834,27.2775,72625.0
2020-09-10 14:50:00,34.78,34.78,34.69,34.71,46957.0,27.2775,27.2775,27.2069,27.2226,46957.0
2020-09-10 14:55:00,34.72,34.79,34.71,34.75,53680.0,27.2304,27.2853,27.2226,27.254,53680.0
2020-09-10 15:00:00,34.75,34.76,34.68,34.68,50790.0,27.254,27.2618,27.1991,27.1991,50790.0
2020-09-10 15:05:00,34.69,34.75,34.65,34.66,75464.0,27.2069,27.254,27.1755,27.1834,75464.0
2020-09-10 15:10:00,34.66,34.71,34.63,34.67,69169.0,27.1834,27.2226,27.1599,27.1912,69169.0
2020-09-10 15:15:00,34.67,34.67,34.57,34.59,91973.0,27.1912,27.1912,27.1128,27.1285,91973.0
2020-09-10 15:20:00,34.58,34.59,34.52,34.53,117668.0,27.1206,27.1285,27.0736,27.0814,117668.0
2020-09-10 15:25:00,34.53,34.63,34.5,34.62,81970.0,27.0814,27.1599,27.0579,27.152,81970.0
2020-09-10 15:30:00,34.6,34.67,34.59,34.64,102095.0,27.1363,27.1912,27.1285,27.1677,102095.0
2020-09-10 15:35:00,34.64,34.73,34.61,34.72,131789.0,27.1677,27.2383,27.1442,27.2304,131789.0
2020-09-10 15:40:00,34.72,34.83,34.72,34.81,107758.0,27.2304,27.3167,27.2304,27.301,107758.0
2020-09-10 15:45:00,34.81,34.82,34.66,34.69,107216.0,27.301,27.3089,27.1834,27.2069,107216.0
2020-09-10 15:50:00,34.68,34.79,34.65,34.77,178876.0,27.1991,27.2853,27.1755,27.2697,178876.0
2020-09-10 15:55:00,34.77,34.78,34.65,34.67,384256.0,27.2697,27.2775,27.1755,27.1912,384256.0
2020-09-11 09:30:00,34.71,34.79,34.29,34.39,382341.0,27.2226,27.2853,26.8932,26.9716,382341.0
2020-09-11 09:35:00,34.38,34.41,34.05,34.08,226199.0,26.9638,26.9873,26.705,26.7285,226199.0
2020-09-11 09:40:00,34.07,34.12,33.88,34.08,310062.0,26.7207,26.7599,26.5716,26.7285,310062.0
2020-09-11 09:45:00,34.09,34.2,34.05,34.16,128135.0,26.7363,26.8226,26.705,26.7912,128135.0
2020-09-11 09:50:00,34.15,34.38,34.12,34.35,183001.0,26.7834,26.9638,26.7599,26.9403,183001.0
2020-09-11 09:55:00,34.36,34.38,34.07,34.09,105357.0,26.9481,26.9638,26.7207,26.7363,105357.0
2020-09-11 10:00:00,34.08,34.34,34.04,34.29,141078.0,26.7285,26.9324,26.6971,26.8932,141078.0
2020-09-11 10:05:00,34.28,34.56,34.26,34.56,158160.0,26.8854,27.105,26.8697,27.105,158160.0
2020-09-11 10:10:00,34.55,34.56,34.36,34.48,111100.0,27.0971,27.105,26.9481,27.0422,111100.0
2020-09-11 10:15:00,34.48,34.6,34.3,34.37,179314.0,27.0422,27.1363,26.901,26.9559,179314.0
2020-09-11 10:20:00,34.38,34.46,34.28,34.46,56413.0,26.9638,27.0265,26.8854,27.0265,56413.0
2020-09-11 10:25:00,34.46,34.56,34.45,34.5,129869.0,27.0265,27.105,27.0187,27.0579,129869.0
2020-09-11 10:30:00,34.5,34.63,34.5,34.59,109457.0,27.0579,27.1599,27.0579,27.1285,109457.0
2020-09-11 10:35:00,34.59,34.61,34.49,34.54,56509.0,27.1285,27.1442,27.0501,27.0893,56509.0
2020-09-11 10:40:00,34.54,34.72,34.54,34.72,125866.0,27.0893,27.2304,27.0893,27.2304,125866.0
2020-09-11 10:45:00,34.73,34.74,34.61,34.65,99705.0,27.2383,27.2461,27.1442,27.1755,99705.0
2020-09-11 10:50:00,34.65,34.84,34.65,34.8,95281.0,27.1755,27.3246,27.1755,27.2932,95281.0
2020-09-11 10:55:00,34.8,34.88,34.78,34.84,77707.0,27.2932,27.3559,27.2775,27.3246,77707.0
2020-09-11 11:00:00,34.84,35.03,34.84,34.94,320006.0,27.3246,27.4736,27.3246,27.403,320006.0
2020-09-11 11:05:00,34.95,34.99,34.83,34.95,96816.0,27.4108,27.4422,27.3167,27.4108,96816.0
2020-09-11 11:10:00,34.95,34.96,34.87,34.94,74545.0,27.4108,27.4187,27.3481,27.403,74545.0
2020-09-11 11:15:00,34.93,35.05,34.9,34.97,102536.0,27.3951,27.4893,27.3716,27.4265,102536.0
2020-09-11 11:20:00,34.96,35.0,34.86,34.99,237289.0,27.4187,27.45,27.3402,27.4422,237289.0
2020-09-11 11:25:00,35.0,35.07,34.92,34.97,80350.0,27.45,27.5049,27.3873,27.4265,80350.0
2020-09-11 11:30:00,34.98,35.0,34.82,34.87,56363.0,27.4344,27.45,27.3089,27.3481,56363.0
2020-09-11 11:35:00,34.87,35.04,34.84,35.04,90161.0,27.3481,27.4814,27.3246,27.4814,90161.0
2020-09-11 11:40:00,35.04,35.04,34.93,35.03,54051.0,27.4814,27.4814,27.3951,27.4736,54051.0
2020-09-11 11:45:00,35.04,35.16,35.03,35.15,214736.0,27.4814,27.5755,27.4736,27.5677,214736.0
2020-09-11 11:50:00,35.16,35.16,35.03,35.08,70964.0,27.5755,27.5755,27.4736,27.5128,70964.0
2020-09-11 11:55:00,35.09,35.17,35.08,35.12,54642.0,27.5206,27.5834,27.5128,27.5442,54642.0
2020-09-11 12:00:00,35.11,35.21,35.05,35.2,63468.0,27.5363,27.6147,27.4893,27.6069,63468.0
2020-09-11 12:05:00,35.2,35.25,35.13,35.23,67134.0,27.6069,27.6461,27.552,27.6304,67134.0
2020-09-11 12:10:00,35.23,35.24,35.14,35.16,48963.0,27.6304,27.6383,27.5598,27.5755,48963.0
2020-09-11 12:15:00,35.16,35.17,35.08,35.1,51555.0,27.5755,27.5834,27.5128,27.5285,51555.0
2020-09-11 12:20:00,35.1,35.12,35.06,35.07,26276.0,27.5285,27.5442,27.4971,27.5049,26276.0
2020-09-11 12:25:00,35.07,35.08,34.86,34.86,54011.0,27.5049,27.5128,27.3402,27.3402,54011.0
2020-09-11 12:30:00,34.86,34.98,34.81,34.95,140076.0,27.3402,27.4344,27.301,27.4108,140076.0
2020-09-11 12:35:00,34.96,34.97,34.91,34.94,29411.0,27.4187,27.4265,27.3795,27.403,29411.0
2020-09-11 12:40:00,34.93,34.98,34.91,34.93,41424.0,27.3951,27.4344,27.3795,27.3951,41424.0
2020-09-11 12:45:00,34.93,34.97,34.92,34.96,28684.0,27.3951,27.4265,27.3873,27.4187,28684.0
2020-09-11 12:50:00,34.96,35.01,34.96,34.98,43246.0,27.4187,27.4579,27.4187,27.4344,43246.0
2020-09-11 12:55:00,34.98,35.0,34.87,34.89,46166.0,27.4344,27.45,27.3481,27.3638,46166.0
2020-09-11 13:00:00,34.89,34.93,34.87,34.89,43762.0,27.3638,27.3951,27.3481,27.3638,43762.0
2020-09-11 13:05:00,34.9,34.91,34.82,34.85,82287.0,27.3716,27.3795,27.3089,27.3324,82287.0
2020-09-11 13:10:00,34.86,34.88,34.81,34.83,76944.0,27.3402,27.3559,27.301,27.3167,76944.0
2020-09-11 13:15:00,34.84,34.89,34.77,34.87,79646.0,27.3246,27.3638,27.2697,27.3481,79646.0
2020-09-11 13:20:00,34.87,34.99,34.85,34.95,146487.0,27.3481,27.4422,27.3324,27.4108,146487.0
2020-09-11 13:25:00,34.95,35.03,34.93,34.97,70488.0,27.4108,27.4736,27.3951,27.4265,70488.0
2020-09-11 13:30:00,34.97,34.98,34.85,34.87,72763.0,27.4265,27.4344,27.3324,27.3481,72763.0
2020-09-11 13:35:00,34.87,34.91,34.85,34.88,76538.0,27.3481,27.3795,27.3324,27.3559,76538.0
2020-09-11 13:40:00,34.88,35.0,34.87,35.0,186151.0,27.3559,27.45,27.3481,27.45,186151.0
2020-09-11 13:45:00,35.0,35.03,34.93,34.95,77349.0,27.45,27.4736,27.3951,27.4108,77349.0
2020-09-11 13:50:00,34.94,34.98,34.85,34.86,70545.0,27.403,27.4344,27.3324,27.3402,70545.0
2020-09-11 13:55:00,34.85,34.92,34.84,34.86,111874.0,27.3324,27.3873,27.3246,27.3402,111874.0
2020-09-11 14:00:00,34.87,34.93,34.8,34.93,54631.0,27.3481,27.3951,27.2932,27.3951,54631.0
2020-09-11 14:05:00,34.93,35.0,34.92,34.98,64667.0,27.3951,27.45,27.3873,27.4344,64667.0
2020-09-11 14:10:00,34.97,34.98,34.83,34.86,65086.0,27.4265,27.4344,27.3167,27.3402,65086.0
2020-09-11 14:15:00,34.87,34.9,34.84,34.84,26186.0,27.3481,27.3716,27.3246,27.3246,26186.0
2020-09-11 14:20:00,34.85,34.85,34.77,34.79,46880.0,27.3324,27.3324,27.2697,27.2853,46880.0
2020-09-11 14:25:00,34.79,34.81,34.74,34.74,38760.0,27.2853,27.301,27.2461,27.2461,38760.0
2020-09-11 14:30:00,34.74,34.83,34.74,34.83,68057.0,27.2461,27.3167,27.2461,27.3167,68057.0
2020-09-11 14:35:00,34.83,34.86,34.81,34.85,38021.0,27.3167,27.3402,27.301,27.3324,38021.0
2020-09-11 14:40:00,34.84,34.85,34.78,34.8,34678.0,27.3246,27.3324,27.2775,27.2932,34678.0
2020-09-11 14:45:00,34.79,34.8,34.72,34.73,21726.0,27.2853,27.2932,27.2304,27.2383,21726.0
2020-09-11 14:50:00,34.72,34.76,34.69,34.73,24331.0,27.2304,27.2618,27.2069,27.2383,24331.0
2020-09-11 14:55:00,34.74,34.76,34.65,34.66,38945.0,27.2461,27.2618,27.1755,27.1834,38945.0
2020-09-11 15:00:00,34.66,34.68,34.62,34.66,45054.0,27.1834,27.1991,27.152,27.1834,45054.0
2020-09-11 15:05:00,34.66,34.74,34.65,34.69,48176.0,27.1834,27.2461,27.1755,27.2069,48176.0
2020-09-11 15:10:00,34.68,34.73,34.65,34.72,33452.0,27.1991,27.2383,27.1755,27.2304,33452.0
2020-09-11 15:15:00,34.72,34.83,34.71,34.82,55000.0,27.2304,27.3167,27.2226,27.3089,55000.0
2020-09-11 15:20:00,34.82,34.85,34.78,34.82,83686.0,27.3089,27.3324,27.2775,27.3089,83686.0
2020-09-11 15:25:00,34.8,34.86,34.8,34.86,32934.0,27.2932,27.3402,27.2932,27.3402,32934.0
2020-09-11 15:30:00,34.86,34.92,34.85,34.9,82730.0,27.3402,27.3873,27.3324,27.3716,82730.0
2020-09-11 15:35:00,34.9,34.9,34.79,34.83,56675.0,27.3716,27.3716,27.2853,27.3167,56675.0
2020-09-11 15:40:00,34.82,34.86,34.8,34.81,57982.0,27.3089,27.3402,27.2932,27.301,57982.0
2020-09-11 15:45:00,34.81,34.88,34.78,34.84,47938.0,27.301,27.3559,27.2775,27.3246,47938.0
2020-09-11 15:50:00,34.85,34.85,34.76,34.77,99478.0,27.3324,27.3324,27.2618,27.2697,99478.0
2020-09-11 15:55:00,34.77,34.77,34.68,34.7,403579.0,27.2697,27.2697,27.1991,27.2148,403579.0
2020-09-14 09:30:00,34.81,34.87,34.59,34.72,174457.0,27.301,27.3481,27.1285,27.2304,174457.0
2020-09-14 09:35:00,34.75,35.03,34.75,35.0,95448.0,27.254,27.4736,27.254,27.45,95448.0
2020-09-14 09:40:00,35.02,35.13,34.98,35.07,91132.0,27.4657,27.552,27.4344,27.5049,91132.0
2020-09-14 09:45:00,35.1,35.12,35.0,35.03,41143.0,27.5285,27.5442,27.45,27.4736,41143.0
2020-09-14 09:50:00,35.02,35.13,34.94,35.1,60764.0,27.4657,27.552,27.403,27.5285,60764.0
2020-09-14 09:55:00,35.12,35.13,34.93,34.99,39652.0,27.5442,27.552,27.3951,27.4422,39652.0
2020-09-14 10:00:00,35.0,35.04,34.91,35.02,54722.0,27.45,27.4814,27.3795,27.4657,54722.0
2020-09-14 10:05:00,35.01,35.03,34.98,35.0,30952.0,27.4579,27.4736,27.4344,27.45,30952.0
2020-09-14 10:10:00,35.01,35.01,34.9,34.96,34740.0,27.4579,27.4579,27.3716,27.4187,34740.0
2020-09-14 10:15:00,34.96,35.05,34.95,35.03,44161.0,27.4187,27.4893,27.4108,27.4736,44161.0
2020-09-14 10:20:00,35.03,35.17,35.03,35.14,55696.0,27.4736,27.5834,27.4736,27.5598,55696.0
2020-09-14 10:25:00,35.14,35.15,34.96,34.97,48250.0,27.5598,27.5677,27.4187,27.4265,48250.0
2020-09-14 10:30:00,34.97,35.05,34.96,35.01,84853.0,27.4265,27.4893,27.4187,27.4579,84853.0
2020-09-14 10:35:00,35.02,35.03,34.94,34.99,65309.0,27.4657,27.4736,27.403,27.4422,65309.0
2020-09-14 10:40:00,34.99,35.1,34.99,35.06,70982.0,27.4422,27.5285,27.4422,27.4971,70982.0
2020-09-14 10:45:00,35.07,35.17,35.07,35.09,92213.0,27.5049,27.5834,27.5049,27.5206,92213.0
2020-09-14 10:50:00,35.09,35.16,35.09,35.09,44650.0,27.5206,27.5755,27.5206,27.5206,44650.0
2020-09-14 10:55:00,35.09,35.09,35.02,35.02,15359.0,27.5206,27.5206,27.4657,27.4657,15359.0
2020-09-14 11:00:00,35.03,35.11,35.0,35.1,32124.0,27.4736,27.5363,27.45,27.5285,32124.0
2020-09-14 11:05:00,35.1,35.1,34.99,35.01,34545.0,27.5285,27.5285,27.4422,27.4579,34545.0
2020-09-14 11:10:00,35.01,35.04,34.96,34.98,23426.0,27.4579,27.4814,27.4187,27.4344,23426.0
2020-09-14 11:15:00,34.98,35.02,34.96,34.98,28472.0,27.4344,27.4657,27.4187,27.4344,28472.0
2020-09-14 11:20:00,35.0,35.03,34.96,35.02,58429.0,27.45,27.4736,27.4187,27.4657,58429.0
2020-09-14 11:25:00,35.02,35.1,35.01,35.01,27155.0,27.4657,27.5285,27.4579,27.4579,27155.0
2020-09-14 11:30:00,35.01,35.08,34.97,35.08,33009.0,27.4579,27.5128,27.4265,27.5128,33009.0
2020-09-14 11:35:00,35.07,35.1,35.05,35.09,24743.0,27.5049,27.5285,27.4893,27.5206,24743.0
2020-09-14 11:40:00,35.08,35.08,35.0,35.0,22564.0,27.5128,27.5128,27.45,27.45,22564.0
2020-09-14 11:45:00,35.0,35.02,34.97,34.98,33347.0,27.45,27.4657,27.4265,27.4344,33347.0
2020-09-14 11:50:00,34.98,34.99,34.87,34.88,44032.0,27.4344,27.4422,27.3481,27.3559,44032.0
2020-09-14 11:55:00,34.87,34.9,34.85,34.85,72106.0,27.3481,27.3716,27.3324,27.3324,72106.0
2020-09-14 12:00:00,34.85,34.89,34.83,34.84,153158.0,27.3324,27.3638,27.3167,27.3246,153158.0
2020-09-14 12:05:00,34.84,34.88,34.82,34.86,54831.0,27.3246,27.3559,27.3089,27.3402,54831.0
2020-09-14 12:10:00,34.86,34.92,34.83,34.9,86689.0,27.3402,27.3873,27.3167,27.3716,86689.0
2020-09-14 12:15:00,34.89,35.0,34.87,35.0,36490.0,27.3638,27.45,27.3481,27.45,36490.0
2020-09-14 12:20:00,35.0,35.01,34.97,34.98,49961.0,27.45,27.4579,27.4265,27.4344,49961.0
2020-09-14 12:25:00,34.98,35.06,34.96,35.04,55061.0,27.4344,27.4971,27.4187,27.4814,55061.0
2020-09-14 12:30:00,35.05,35.05,34.95,35.02,159914.0,27.4893,27.4893,27.4108,27.4657,159914.0
2020-09-14 12:35:00,35.02,35.05,35.0,35.05,23078.0,27.4657,27.4893,27.45,27.4893,23078.0
2020-09-14 12:40:00,35.05,35.09,35.04,35.05,38513.0,27.4893,27.5206,27.4814,27.4893,38513.0
2020-09-14 12:45:00,35.05,35.08,35.03,35.05,20241.0,27.4893,27.5128,27.4736,27.4893,20241.0
2020-09-14 12:50:00,35.05,35.1,35.04,35.07,28988.0,27.4893,27.5285,27.4814,27.5049,28988.0
2020-09-14 12:55:00,35.08,35.08,34.99,35.0,39169.0,27.5128,27.5128,27.4422,27.45,39169.0
2020-09-14 13:00:00,35.0,35.07,34.99,35.06,26066.0,27.45,27.5049,27.4422,27.4971,26066.0
2020-09-14 13:05:00,35.05,35.06,34.98,35.0,23142.0,27.4893,27.4971,27.4344,27.45,23142.0
2020-09-14 13:10:00,34.99,35.02,34.96,35.02,20435.0,27.4422,27.4657,27.4187,27.4657,20435.0
2020-09-14 13:15:00,35.02,35.03,34.96,34.97,29231.0,27.4657,27.4736,27.4187,27.4265,29231.0
2020-09-14 13:20:00,34.96,34.98,34.92,34.93,29629.0,27.4187,27.4344,27.3873,27.3951,29629.0
2020-09-14 13:25:00,34.92,34.95,34.9,34.93,29414.0,27.3873,27.4108,27.3716,27.3951,29414.0
2020-09-14 13:30:00,34.93,34.94,34.86,34.92,51398.0,27.3951,27.403,27.3402,27.3873,51398.0
2020-09-14 13:35:00,34.92,34.94,34.89,34.93,25430.0,27.3873,27.403,27.3638,27.3951,25430.0
2020-09-14 13:40:00,34.93,34.96,34.91,34.92,23447.0,27.3951,27.4187,27.3795,27.3873,23447.0
2020-09-14 13:45:00,34.91,34.95,34.89,34.91,19831.0,27.3795,27.4108,27.3638,27.3795,19831.0
2020-09-14 13:50:00,34.9,34.92,34.9,34.91,18945.0,27.3716,27.3873,27.3716,27.3795,18945.0
2020-09-14 13:55:00,34.91,34.91,34.86,34.88,25076.0,27.3795,27.3795,27.3402,27.3559,25076.0
2020-09-14 14:00:00,34.88,34.88,34.83,34.88,52801.0,27.3559,27.3559,27.3167,27.3559,52801.0
2020-09-14 14:05:00,34.87,34.96,34.87,34.94,30267.0,27.3481,27.4187,27.3481,27.403,30267.0
2020-09-14 14:10:00,34.94,34.97,34.94,34.96,18745.0,27.403,27.4265,27.403,27.4187,18745.0
2020-09-14 14:15:00,34.97,34.99,34.94,34.97,31884.0,27.4265,27.4422,27.403,27.4265,31884.0
2020-09-14 14:20:00,34.98,35.0,34.96,35.0,25719.0,27.4344,27.45,27.4187,27.45,25719.0
2020-09-14 14:25:00,35.0,35.06,34.98,35.03,35995.0,27.45,27.4971,27.4344,27.4736,35995.0
2020-09-14 14:30:00,35.03,35.05,35.01,35.02,22986.0,27.4736,27.4893,27.4579,27.4657,22986.0
2020-09-14 14:35:00,35.01,35.02,34.91,34.91,33195.0,27.4579,27.4657,27.3795,27.3795,33195.0
2020-09-14 14:40:00,34.92,34.96,34.9,34.95,37039.0,27.3873,27.4187,27.3716,27.4108,37039.0
2020-09-14 14:45:00,34.94,34.96,34.91,34.94,24977.0,27.403,27.4187,27.3795,27.403,24977.0
2020-09-14 14:50:00,34.95,34.98,34.91,34.92,33200.0,27.4108,27.4344,27.3795,27.3873,33200.0
2020-09-14 14:55:00,34.91,34.98,34.85,34.98,45070.0,27.3795,27.4344,27.3324,27.4344,45070.0
2020-09-14 15:00:00,34.98,34.99,34.91,34.94,38776.0,27.4344,27.4422,27.3795,27.403,38776.0
2020-09-14 15:05:00,34.94,34.99,34.91,34.98,49757.0,27.403,27.4422,27.3795,27.4344,49757.0
2020-09-14 15:10:00,34.97,35.01,34.93,34.99,74718.0,27.4265,27.4579,27.3951,27.4422,74718.0
2020-09-14 15:15:00,34.99,35.03,34.95,35.02,38785.0,27.4422,27.4736,27.4108,27.4657,38785.0
2020-09-14 15:20:00,35.01,35.02,34.91,34.95,41828.0,27.4579,27.4657,27.3795,27.4108,41828.0
2020-09-14 15:25:00,34.95,35.0,34.93,34.99,46881.0,27.4108,27.45,27.3951,27.4422,46881.0
2020-09-14 15:30:00,35.0,35.02,34.92,34.97,47328.0,27.45,27.4657,27.3873,27.4265,47328.0
2020-09-14 15:35:00,34.97,35.0,34.93,35.0,39963.0,27.4265,27.45,27.3951,27.45,39963.0
2020-09-14 15:40:00,35.0,35.07,34.98,35.04,53075.0,27.45,27.5049,27.4344,27.4814,53075.0
2020-09-14 15:45:00,35.04,35.11,35.03,35.11,60106.0,27.4814,27.5363,27.4736,27.5363,60106.0
2020-09-14 15:50:00,35.11,35.14,35.07,35.13,150114.0,27.5363,27.5598,27.5049,27.552,150114.0
2020-09-14 15:55:00,35.14,35.15,35.09,35.11,407518.0,27.5598,27.5677,27.5206,27.5363,407518.0
2020-09-15 09:30:00,35.19,35.25,34.92,34.94,185834.0,27.5991,27.6461,27.3873,27.403,185834.0
2020-09-15 09:35:00,34.93,35.05,34.91,34.95,74303.0,27.3951,27.4893,27.3795,27.4108,74303.0
2020-09-15 09:40:00,34.95,35.2,34.93,35.09,62636.0,27.4108,27.6069,27.3951,27.5206,62636.0
2020-09-15 09:45:00,35.09,35.15,34.94,34.94,52018.0,27.5206,27.5677,27.403,27.403,52018.0
2020-09-15 09:50:00,34.94,35.06,34.91,35.0,49603.0,27.403,27.4971,27.3795,27.45,49603.0
2020-09-15 09:55:00,35.0,35.0,34.9,34.94,61188.0,27.45,27.45,27.3716,27.403,61188.0
2020-09-15 10:00:00,34.94,35.03,34.87,35.0,63127.0,27.403,27.4736,27.3481,27.45,63127.0
2020-09-15 10:05:00,35.01,35.1,35.0,35.02,45654.0,27.4579,27.5285,27.45,27.4657,45654.0
2020-09-15 10:10:00,35.03,35.2,35.0,35.17,68114.0,27.4736,27.6069,27.45,27.5834,68114.0
2020-09-15 10:15:00,35.18,35.22,35.14,35.19,21974.0,27.5912,27.6226,27.5598,27.5991,21974.0
2020-09-15 10:20:00,35.18,35.26,35.17,35.19,44681.0,27.5912,27.654,27.5834,27.5991,44681.0
2020-09-15 10:25:00,35.2,35.21,35.1,35.13,51920.0,27.6069,27.6147,27.5285,27.552,51920.0
2020-09-15 10:30:00,35.13,35.15,35.08,35.11,49207.0,27.552,27.5677,27.5128,27.5363,49207.0
2020-09-15 10:35:00,35.12,35.23,35.11,35.21,35795.0,27.5442,27.6304,27.5363,27.6147,35795.0
2020-09-15 10:40:00,35.19,35.33,35.17,35.26,105588.0,27.5991,27.7089,27.5834,27.654,105588.0
2020-09-15 10:45:00,35.27,35.29,35.21,35.27,71482.0,27.6618,27.6775,27.6147,27.6618,71482.0
2020-09-15 10:50:00,35.27,35.28,35.22,35.24,24257.0,27.6618,27.6696,27.6226,27.6383,24257.0
2020-09-15 10:55:00,35.24,35.35,35.23,35.34,88546.0,27.6383,27.7245,27.6304,27.7167,88546.0
2020-09-15 11:00:00,35.33,35.37,35.23,35.25,36413.0,27.7089,27.7402,27.6304,27.6461,36413.0
2020-09-15 11:05:00,35.25,35.3,35.22,35.26,39056.0,27.6461,27.6853,27.6226,27.654,39056.0
2020-09-15 11:10:00,35.27,35.28,35.2,35.2,24007.0,27.6618,27.6696,27.6069,27.6069,24007.0
2020-09-15 11:15:00,35.2,35.22,35.16,35.21,30455.0,27.6069,27.6226,27.5755,27.6147,30455.0
2020-09-15 11:20:00,35.2,35.23,35.18,35.21,28971.0,27.6069,27.6304,27.5912,27.6147,28971.0
2020-09-15 11:25:00,35.2,35.23,35.13,35.16,38105.0,27.6069,27.6304,27.552,27.5755,38105.0
2020-09-15 11:30:00,35.16,35.16,35.09,35.11,34570.0,27.5755,27.5755,27.5206,27.5363,34570.0
2020-09-15 11:35:00,35.12,35.25,35.12,35.19,263418.0,27.5442,27.6461,27.5442,27.5991,263418.0
2020-09-15 11:40:00,35.19,35.22,35.13,35.19,224754.0,27.5991,27.6226,27.552,27.5991,224754.0
2020-09-15 11:45:00,35.19,35.38,35.18,35.38,236016.0,27.5991,27.7481,27.5912,27.7481,236016.0
2020-09-15 11:50:00,35.38,35.42,35.27,35.3,62817.0,27.7481,27.7794,27.6618,27.6853,62817.0
2020-09-15 11:55:00,35.3,35.31,35.27,35.3,43183.0,27.6853,27.6932,27.6618,27.6853,43183.0
2020-09-15 12:00:00,35.3,35.3,35.19,35.25,67451.0,27.6853,27.6853,27.5991,27.6461,67451.0
2020-09-15 12:05:00,35.25,35.25,35.19,35.2,28756.0,27.6461,27.6461,27.5991,27.6069,28756.0
2020-09-15 12:10:00,35.2,35.24,35.2,35.23,33688.0,27.6069,27.6383,27.6069,27.6304,33688.0
2020-09-15 12:15:00,35.23,35.29,35.22,35.29,31742.0,27.6304,27.6775,27.6226,27.6775,31742.0
2020-09-15 12:20:00,35.29,35.34,35.25,35.34,49615.0,27.6775,27.7167,27.6461,27.7167,49615.0
2020-09-15 12:25:00,35.34,35.42,35.34,35.39,154459.0,27.7167,27.7794,27.7167,27.7559,154459.0
2020-09-15 12:30:00,35.4,35.49,35.39,35.47,51007.0,27.7638,27.8343,27.7559,27.8187,51007.0
2020-09-15 12:35:00,35.48,35.63,35.46,35.62,105125.0,27.8265,27.9441,27.8108,27.9363,105125.0
2020-09-15 12:40:00,35.62,35.65,35.57,35.62,81425.0,27.9363,27.9598,27.8971,27.9363,81425.0
2020-09-15 12:45:00,35.62,35.7,35.61,35.65,92772.0,27.9363,27.999,27.9285,27.9598,92772.0
2020-09-15 12:50:00,35.65,35.66,35.58,35.59,74283.0,27.9598,27.9677,27.9049,27.9128,74283.0
2020-09-15 12:55:00,35.58,35.61,35.56,35.6,48316.0,27.9049,27.9285,27.8892,27.9206,48316.0
2020-09-15 13:00:00,35.6,35.62,35.56,35.6,48846.0,27.9206,27.9363,27.8892,27.9206,48846.0
2020-09-15 13:05:00,35.6,35.63,35.58,35.61,33661.0,27.9206,27.9441,27.9049,27.9285,33661.0
2020-09-15 13:10:00,35.61,35.62,35.57,35.59,42386.0,27.9285,27.9363,27.8971,27.9128,42386.0
2020-09-15 13:15:00,35.59,35.62,35.55,35.57,53603.0,27.9128,27.9363,27.8814,27.8971,53603.0
2020-09-15 13:20:00,35.57,35.58,35.46,35.47,32940.0,27.8971,27.9049,27.8108,27.8187,32940.0
2020-09-15 13:25:00,35.48,35.48,35.38,35.38,16315.0,27.8265,27.8265,27.7481,27.7481,16315.0
2020-09-15 13:30:00,35.38,35.39,35.31,35.33,33641.0,27.7481,27.7559,27.6932,27.7089,33641.0
2020-09-15 13:35:00,35.32,35.33,35.29,35.32,23795.0,27.701,27.7089,27.6775,27.701,23795.0
2020-09-15 13:40:00,35.32,35.34,35.3,35.32,34732.0,27.701,27.7167,27.6853,27.701,34732.0
2020-09-15 13:45:00,35.32,35.36,35.32,35.34,34482.0,27.701,27.7324,27.701,27.7167,34482.0
2020-09-15 13:50:00,35.34,35.36,35.34,35.36,35165.0,27.7167,27.7324,27.7167,27.7324,35165.0
2020-09-15 13:55:00,35.35,35.36,35.33,35.34,41503.0,27.7245,27.7324,27.7089,27.7167,41503.0
2020-09-15 14:00:00,35.34,35.34,35.24,35.24,143087.0,27.7167,27.7167,27.6383,27.6383,143087.0
2020-09-15 14:05:00,35.25,35.27,35.23,35.27,31159.0,27.6461,27.6618,27.6304,27.6618,31159.0
2020-09-15 14:10:00,35.27,35.27,35.22,35.23,60210.0,27.6618,27.6618,27.6226,27.6304,60210.0
2020-09-15 14:15:00,35.23,35.26,35.22,35.26,45612.0,27.6304,27.654,27.6226,27.654,45612.0
2020-09-15 14:20:00,35.25,35.27,35.22,35.25,50577.0,27.6461,27.6618,27.6226,27.6461,50577.0
2020-09-15 14:25:00,35.25,35.3,35.24,35.3,55295.0,27.6461,27.6853,27.6383,27.6853,55295.0
2020-09-15 14:30:00,35.3,35.3,35.27,35.29,22323.0,27.6853,27.6853,27.6618,27.6775,22323.0
2020-09-15 14:35:00,35.29,35.31,35.28,35.3,56569.0,27.6775,27.6932,27.6696,27.6853,56569.0
2020-09-15 14:40:00,35.29,35.32,35.28,35.32,36097.0,27.6775,27.701,27.6696,27.701,36097.0
2020-09-15 14:45:00,35.31,35.34,35.27,35.27,29016.0,27.6932,27.7167,27.6618,27.6618,29016.0
2020-09-15 14:50:00,35.27,35.28,35.2,35.2,29396.0,27.6618,27.6696,27.6069,27.6069,29396.0
2020-09-15 14:55:00,35.2,35.24,35.2,35.23,36873.0,27.6069,27.6383,27.6069,27.6304,36873.0
2020-09-15 15:00:00,35.23,35.25,35.21,35.24,42102.0,27.6304,27.6461,27.6147,27.6383,42102.0
2020-09-15 15:05:00,35.23,35.24,35.12,35.12,97479.0,27.6304,27.6383,27.5442,27.5442,97479.0
2020-09-15 15:10:00,35.12,35.14,35.08,35.08,35038.0,27.5442,27.5598,27.5128,27.5128,35038.0
2020-09-15 15:15:00,35.08,35.14,35.07,35.1,39728.0,27.5128,27.5598,27.5049,27.5285,39728.0
2020-09-15 15:20:00,35.11,35.13,35.07,35.08,44557.0,27.5363,27.552,27.5049,27.5128,44557.0
2020-09-15 15:25:00,35.08,35.12,35.07,35.08,58453.0,27.5128,27.5442,27.5049,27.5128,58453.0
2020-09-15 15:30:00,35.08,35.09,35.03,35.04,102888.0,27.5128,27.5206,27.4736,27.4814,102888.0
2020-09-15 15:35:00,35.03,35.05,35.0,35.02,90142.0,27.4736,27.4893,27.45,27.4657,90142.0
2020-09-15 15:40:00,35.02,35.05,34.99,35.04,169189.0,27.4657,27.4893,27.4422,27.4814,169189.0
2020-09-15 15:45:00,35.03,35.07,35.01,35.06,68251.0,27.4736,27.5049,27.4579,27.4971,68251.0
2020-09-15 15:50:00,35.07,35.2,35.06,35.2,258463.0,27.5049,27.6069,27.4971,27.6069,258463.0
2020-09-15 15:55:00,35.19,35.29,35.17,35.27,550927.0,27.5991,27.6775,27.5834,27.6618,550927.0
2020-09-16 09:30:00,35.43,35.43,35.21,35.3,167313.0,27.7873,27.7873,27.6147,27.6853,167313.0
2020-09-16 09:35:00,35.31,35.51,35.29,35.38,71654.0,27.6932,27.85,27.6775,27.7481,71654.0
2020-09-16 09:40:00,35.38,35.54,35.37,35.53,47656.0,27.7481,27.8736,27.7402,27.8657,47656.0
2020-09-16 09:45:00,35.5,35.61,35.5,35.59,59336.0,27.8422,27.9285,27.8422,27.9128,59336.0
2020-09-16 09:50:00,35.59,35.7,35.52,35.54,42323.0,27.9128,27.999,27.8579,27.8736,42323.0
2020-09-16 09:55:00,35.53,35.54,35.45,35.45,43348.0,27.8657,27.8736,27.803,27.803,43348.0
2020-09-16 10:00:00,35.44,35.61,35.42,35.59,36939.0,27.7951,27.9285,27.7794,27.9128,36939.0
2020-09-16 10:05:00,35.58,35.71,35.54,35.55,84364.0,27.9049,28.0069,27.8736,27.8814,84364.0
2020-09-16 10:10:00,35.54,35.6,35.46,35.6,48766.0,27.8736,27.9206,27.8108,27.9206,48766.0
2020-09-16 10:15:00,35.61,35.78,35.61,35.71,161790.0,27.9285,28.0618,27.9285,28.0069,161790.0
2020-09-16 10:20:00,35.71,35.82,35.66,35.8,56984.0,28.0069,28.0932,27.9677,28.0775,56984.0
2020-09-16 10:25:00,35.8,35.85,35.72,35.75,68623.0,28.0775,28.1167,28.0147,28.0383,68623.0
2020-09-16 10:30:00,35.78,35.82,35.77,35.8,47159.0,28.0618,28.0932,28.0539,28.0775,47159.0
2020-09-16 10:35:00,35.81,35.91,35.79,35.9,54025.0,28.0853,28.1637,28.0696,28.1559,54025.0
2020-09-16 10:40:00,35.9,36.02,35.89,36.01,111173.0,28.1559,28.25,28.1481,28.2422,111173.0
2020-09-16 10:45:00,36.01,36.01,35.92,35.94,163132.0,28.2422,28.2422,28.1716,28.1873,163132.0
2020-09-16 10:50:00,35.93,36.03,35.91,36.02,86709.0,28.1794,28.2579,28.1637,28.25,86709.0
2020-09-16 10:55:00,36.02,36.03,35.97,36.01,78997.0,28.25,28.2579,28.2108,28.2422,78997.0
2020-09-16 11:00:00,36.02,36.23,36.0,36.22,132187.0,28.25,28.4147,28.2343,28.4069,132187.0
2020-09-16 11:05:00,36.22,36.3,36.17,36.3,78104.0,28.4069,28.4696,28.3677,28.4696,78104.0
2020-09-16 11:10:00,36.3,36.38,36.29,36.37,103223.0,28.4696,28.5324,28.4618,28.5245,103223.0
2020-09-16 11:15:00,36.37,36.46,36.36,36.46,69560.0,28.5245,28.5951,28.5167,28.5951,69560.0
2020-09-16 11:20:00,36.45,36.46,36.39,36.41,63729.0,28.5873,28.5951,28.5402,28.5559,63729.0
2020-09-16 11:25:00,36.42,36.54,36.4,36.53,158681.0,28.5637,28.6578,28.548,28.65,158681.0
2020-09-16 11:30:00,36.52,36.55,36.49,36.51,102646.0,28.6422,28.6657,28.6186,28.6343,102646.0
2020-09-16 11:35:00,36.51,36.55,36.48,36.55,75625.0,28.6343,28.6657,28.6108,28.6657,75625.0
2020-09-16 11:40:00,36.55,36.65,36.54,36.65,125880.0,28.6657,28.7441,28.6578,28.7441,125880.0
2020-09-16 11:45:00,36.64,36.66,36.58,36.65,88143.0,28.7363,28.752,28.6892,28.7441,88143.0
2020-09-16 11:50:00,36.65,36.7,36.63,36.7,172103.0,28.7441,28.7833,28.7284,28.7833,172103.0
2020-09-16 11:55:00,36.7,36.8,36.69,36.75,257447.0,28.7833,28.8618,28.7755,28.8225,257447.0
2020-09-16 12:00:00,36.75,36.89,36.73,36.74,163369.0,28.8225,28.9323,28.8069,28.8147,163369.0
2020-09-16 12:05:00,36.74,36.79,36.67,36.77,229322.0,28.8147,28.8539,28.7598,28.8382,229322.0
2020-09-16 12:10:00,36.77,36.8,36.66,36.69,120852.0,28.8382,28.8618,28.752,28.7755,120852.0
2020-09-16 12:15:00,36.69,36.69,36.56,36.59,80263.0,28.7755,28.7755,28.6735,28.6971,80263.0
2020-09-16 12:20:00,36.59,36.61,36.5,36.51,101624.0,28.6971,28.7127,28.6265,28.6343,101624.0
2020-09-16 12:25:00,36.51,36.57,36.49,36.54,95143.0,28.6343,28.6814,28.6186,28.6578,95143.0
2020-09-16 12:30:00,36.53,36.56,36.5,36.54,42969.0,28.65,28.6735,28.6265,28.6578,42969.0
2020-09-16 12:35:00,36.54,36.64,36.53,36.62,42333.0,28.6578,28.7363,28.65,28.7206,42333.0
2020-09-16 12:40:00,36.62,36.64,36.59,36.62,36259.0,28.7206,28.7363,28.6971,28.7206,36259.0
2020-09-16 12:45:00,36.62,36.66,36.52,36.52,44475.0,28.7206,28.752,28.6422,28.6422,44475.0
2020-09-16 12:50:00,36.53,36.57,36.43,36.45,96403.0,28.65,28.6814,28.5716,28.5873,96403.0
2020-09-16 12:55:00,36.45,36.49,36.38,36.4,35704.0,28.5873,28.6186,28.5324,28.548,35704.0
2020-09-16 13:00:00,36.4,36.45,36.39,36.45,27328.0,28.548,28.5873,28.5402,28.5873,27328.0
2020-09-16 13:05:00,36.45,36.46,36.41,36.41,36037.0,28.5873,28.5951,28.5559,28.5559,36037.0
2020-09-16 13:10:00,36.41,36.43,36.39,36.4,34136.0,28.5559,28.5716,28.5402,28.548,34136.0
2020-09-16 13:15:00,36.4,36.4,36.32,36.34,36586.0,28.548,28.548,28.4853,28.501,36586.0
2020-09-16 13:20:00,36.34,36.35,36.27,36.3,40804.0,28.501,28.5088,28.4461,28.4696,40804.0
2020-09-16 13:25:00,36.29,36.34,36.29,36.34,54179.0,28.4618,28.501,28.4618,28.501,54179.0
2020-09-16 13:30:00,36.33,36.35,36.29,36.34,92170.0,28.4931,28.5088,28.4618,28.501,92170.0
2020-09-16 13:35:00,36.33,36.34,36.23,36.24,89569.0,28.4931,28.501,28.4147,28.4226,89569.0
2020-09-16 13:40:00,36.25,36.3,36.24,36.27,37831.0,28.4304,28.4696,28.4226,28.4461,37831.0
2020-09-16 13:45:00,36.28,36.36,36.27,36.36,33215.0,28.4539,28.5167,28.4461,28.5167,33215.0
2020-09-16 13:50:00,36.36,36.38,36.34,36.38,26808.0,28.5167,28.5324,28.501,28.5324,26808.0
2020-09-16 13:55:00,36.38,36.43,36.36,36.42,40954.0,28.5324,28.5716,28.5167,28.5637,40954.0
2020-09-16 14:00:00,36.41,36.5,36.36,36.37,28449.0,28.5559,28.6265,28.5167,28.5245,28449.0
2020-09-16 14:05:00,36.36,36.46,36.32,36.45,46221.0,28.5167,28.5951,28.4853,28.5873,46221.0
2020-09-16 14:10:00,36.45,36.53,36.43,36.52,40160.0,28.5873,28.65,28.5716,28.6422,40160.0
2020-09-16 14:15:00,36.51,36.62,36.49,36.6,52374.0,28.6343,28.7206,28.6186,28.7049,52374.0
2020-09-16 14:20:00,36.6,36.68,36.58,36.62,58876.0,28.7049,28.7676,28.6892,28.7206,58876.0
2020-09-16 14:25:00,36.63,36.64,36.57,36.59,35373.0,28.7284,28.7363,28.6814,28.6971,35373.0
2020-09-16 14:30:00,36.6,36.73,36.6,36.72,58796.0,28.7049,28.8069,28.7049,28.799,58796.0
2020-09-16 14:35:00,36.72,36.79,36.71,36.76,48090.0,28.799,28.8539,28.7912,28.8304,48090.0
2020-09-16 14:40:00,36.76,36.79,36.7,36.7,78450.0,28.8304,28.8539,28.7833,28.7833,78450.0
2020-09-16 14:45:00,36.71,36.72,36.64,36.72,85660.0,28.7912,28.799,28.7363,28.799,85660.0
2020-09-16 14:50:00,36.72,36.73,36.61,36.69,99412.0,28.799,28.8069,28.7127,28.7755,99412.0
2020-09-16 14:55:00,36.69,36.73,36.66,36.73,120781.0,28.7755,28.8069,28.752,28.8069,120781.0
2020-09-16 15:00:00,36.73,36.77,36.72,36.74,102600.0,28.8069,28.8382,28.799,28.8147,102600.0
2020-09-16 15:05:00,36.74,36.75,36.55,36.56,80054.0,28.8147,28.8225,28.6657,28.6735,80054.0
2020-09-16 15:10:00,36.55,36.59,36.36,36.47,81129.0,28.6657,28.6971,28.5167,28.6029,81129.0
2020-09-16 15:15:00,36.46,36.47,36.34,36.45,49448.0,28.5951,28.6029,28.501,28.5873,49448.0
2020-09-16 15:20:00,36.45,36.48,36.41,36.43,37735.0,28.5873,28.6108,28.5559,28.5716,37735.0
2020-09-16 15:25:00,36.43,36.51,36.41,36.44,37357.0,28.5716,28.6343,28.5559,28.5794,37357.0
2020-09-16 15:30:00,36.43,36.46,36.35,36.45,70096.0,28.5716,28.5951,28.5088,28.5873,70096.0
2020-09-16 15:35:00,36.46,36.49,36.36,36.4,48918.0,28.5951,28.6186,28.5167,28.548,48918.0
2020-09-16 15:40:00,36.39,36.43,36.33,36.43,61736.0,28.5402,28.5716,28.4931,28.5716,61736.0
2020-09-16 15:45:00,36.43,36.48,36.41,36.44,73068.0,28.5716,28.6108,28.5559,28.5794,73068.0
2020-09-16 15:50:00,36.44,36.46,36.23,36.24,167401.0,28.5794,28.5951,28.4147,28.4226,167401.0
2020-09-16 15:55:00,36.24,36.31,36.23,36.27,323556.0,28.4226,28.4775,28.4147,28.4461,323556.0
2020-09-17 09:30:00,35.71,35.95,35.51,35.77,182026.0,28.0069,28.1951,27.85,28.0539,182026.0
2020-09-17 09:35:00,35.79,35.84,35.59,35.69,77410.0,28.0696,28.1088,27.9128,27.9912,77410.0
2020-09-17 09:40:00,35.69,35.9,35.61,35.82,89371.0,27.9912,28.1559,27.9285,28.0932,89371.0
2020-09-17 09:45:00,35.82,36.0,35.8,35.91,58966.0,28.0932,28.2343,28.0775,28.1637,58966.0
2020-09-17 09:50:00,35.9,36.15,35.86,36.15,85083.0,28.1559,28.352,28.1245,28.352,85083.0
2020-09-17 09:55:00,36.16,36.21,36.07,36.13,48149.0,28.3598,28.399,28.2892,28.3363,48149.0
2020-09-17 10:00:00,36.13,36.34,36.09,36.34,59192.0,28.3363,28.501,28.3049,28.501,59192.0
2020-09-17 10:05:00,36.35,36.59,36.35,36.57,175054.0,28.5088,28.6971,28.5088,28.6814,175054.0
2020-09-17 10:10:00,36.58,36.69,36.54,36.65,127074.0,28.6892,28.7755,28.6578,28.7441,127074.0
2020-09-17 10:15:00,36.66,36.85,36.65,36.79,346819.0,28.752,28.901,28.7441,28.8539,346819.0
2020-09-17 10:20:00,36.78,36.84,36.68,36.71,71945.0,28.8461,28.8931,28.7676,28.7912,71945.0
2020-09-17 10:25:00,36.68,36.85,36.6,36.84,97713.0,28.7676,28.901,28.7049,28.8931,97713.0
2020-09-17 10:30:00,36.85,36.95,36.8,36.95,74391.0,28.901,28.9794,28.8618,28.9794,74391.0
2020-09-17 10:35:00,36.96,37.06,36.92,37.0,233092.0,28.9872,29.0657,28.9559,29.0186,233092.0
2020-09-17 10:40:00,37.0,37.09,36.93,37.01,108744.0,29.0186,29.0892,28.9637,29.0265,108744.0
2020-09-17 10:45:00,37.02,37.16,37.0,37.09,152052.0,29.0343,29.1441,29.0186,29.0892,152052.0
2020-09-17 10:50:00,37.11,37.11,37.0,37.07,82493.0,29.1049,29.1049,29.0186,29.0735,82493.0
2020-09-17 10:55:00,37.06,37.15,37.02,37.09,142169.0,29.0657,29.1363,29.0343,29.0892,142169.0
2020-09-17 11:00:00,37.1,37.15,37.07,37.11,42327.0,29.097,29.1363,29.0735,29.1049,42327.0
2020-09-17 11:05:00,37.12,37.12,37.06,37.11,68158.0,29.1127,29.1127,29.0657,29.1049,68158.0
2020-09-17 11:10:00,37.12,37.13,37.06,37.11,46751.0,29.1127,29.1206,29.0657,29.1049,46751.0
2020-09-17 11:15:00,37.12,37.15,37.06,37.09,72239.0,29.1127,29.1363,29.0657,29.0892,72239.0
2020-09-17 11:20:00,37.09,37.11,37.06,37.08,38140.0,29.0892,29.1049,29.0657,29.0814,38140.0
2020-09-17 11:25:00,37.08,37.11,37.0,37.1,94725.0,29.0814,29.1049,29.0186,29.097,94725.0
2020-09-17 11:30:00,37.1,37.13,36.99,36.99,49997.0,29.097,29.1206,29.0108,29.0108,49997.0
2020-09-17 11:35:00,36.99,37.07,36.94,37.03,65119.0,29.0108,29.0735,28.9716,29.0421,65119.0
2020-09-17 11:40:00,37.04,37.13,37.01,37.11,69052.0,29.05,29.1206,29.0265,29.1049,69052.0
2020-09-17 11:45:00,37.11,37.11,37.02,37.05,40068.0,29.1049,29.1049,29.0343,29.0578,40068.0
2020-09-17 11:50:00,37.05,37.06,36.98,37.05,40223.0,29.0578,29.0657,29.0029,29.0578,40223.0
2020-09-17 11:55:00,37.07,37.08,36.94,37.0,47148.0,29.0735,29.0814,28.9716,29.0186,47148.0
2020-09-17 12:00:00,37.0,37.0,36.88,36.89,35386.0,29.0186,29.0186,28.9245,28.9323,35386.0
2020-09-17 12:05:00,36.89,36.94,36.84,36.88,40312.0,28.9323,28.9716,28.8931,28.9245,40312.0
2020-09-17 12:10:00,36.89,36.9,36.77,36.8,40578.0,28.9323,28.9402,28.8382,28.8618,40578.0
2020-09-17 12:15:00,36.8,36.81,36.66,36.71,47741.0,28.8618,28.8696,28.752,28.7912,47741.0
2020-09-17 12:20:00,36.72,36.85,36.67,36.85,67172.0,28.799,28.901,28.7598,28.901,67172.0
2020-09-17 12:25:00,36.84,36.89,36.79,36.81,42631.0,28.8931,28.9323,28.8539,28.8696,42631.0
2020-09-17 12:30:00,36.8,36.9,36.78,36.9,36617.0,28.8618,28.9402,28.8461,28.9402,36617.0
2020-09-17 12:35:00,36.9,36.95,36.87,36.89,49999.0,28.9402,28.9794,28.9167,28.9323,49999.0
2020-09-17 12:40:00,36.89,36.92,36.84,36.9,41290.0,28.9323,28.9559,28.8931,28.9402,41290.0
2020-09-17 12:45:00,36.9,36.96,36.84,36.93,48650.0,28.9402,28.9872,28.8931,28.9637,48650.0
2020-09-17 12:50:00,36.93,37.0,36.91,36.95,33841.0,28.9637,29.0186,28.948,28.9794,33841.0
2020-09-17 12:55:00,36.95,37.1,36.95,37.05,52599.0,28.9794,29.097,28.9794,29.0578,52599.0
2020-09-17 13:00:00,37.06,37.07,37.01,37.05,40343.0,29.0657,29.0735,29.0265,29.0578,40343.0
2020-09-17 13:05:00,37.04,37.11,37.03,37.08,46300.0,29.05,29.1049,29.0421,29.0814,46300.0
2020-09-17 13:10:00,37.08,37.08,36.99,37.01,32542.0,29.0814,29.0814,29.0108,29.0265,32542.0
2020-09-17 13:15:00,37.01,37.02,36.96,37.0,36313.0,29.0265,29.0343,28.9872,29.0186,36313.0
2020-09-17 13:20:00,36.98,37.04,36.97,37.02,31703.0,29.0029,29.05,28.9951,29.0343,31703.0
2020-09-17 13:25:00,37.03,37.04,36.95,36.99,28303.0,29.0421,29.05,28.9794,29.0108,28303.0
2020-09-17 13:30:00,36.97,37.07,36.95,37.07,39034.0,28.9951,29.0735,28.9794,29.0735,39034.0
2020-09-17 13:35:00,37.07,37.11,37.05,37.09,33077.0,29.0735,29.1049,29.0578,29.0892,33077.0
2020-09-17 13:40:00,37.09,37.12,37.04,37.1,30286.0,29.0892,29.1127,29.05,29.097,30286.0
2020-09-17 13:45:00,37.09,37.11,37.05,37.11,42480.0,29.0892,29.1049,29.0578,29.1049,42480.0
2020-09-17 13:50:00,37.11,37.16,37.1,37.14,37230.0,29.1049,29.1441,29.097,29.1284,37230.0
2020-09-17 13:55:00,37.14,37.18,37.12,37.15,43083.0,29.1284,29.1598,29.1127,29.1363,43083.0
2020-09-17 14:00:00,37.16,37.22,37.12,37.2,64392.0,29.1441,29.1912,29.1127,29.1755,64392.0
2020-09-17 14:05:00,37.2,37.23,37.15,37.16,45391.0,29.1755,29.199,29.1363,29.1441,45391.0
2020-09-17 14:10:00,37.16,37.17,37.08,37.14,49272.0,29.1441,29.1519,29.0814,29.1284,49272.0
2020-09-17 14:15:00,37.14,37.22,37.1,37.13,52367.0,29.1284,29.1912,29.097,29.1206,52367.0
2020-09-17 14:20:00,37.13,37.18,37.13,37.16,26399.0,29.1206,29.1598,29.1206,29.1441,26399.0
2020-09-17 14:25:00,37.16,37.19,37.05,37.05,32606.0,29.1441,29.1676,29.0578,29.0578,32606.0
2020-09-17 14:30:00,37.05,37.06,37.01,37.05,42929.0,29.0578,29.0657,29.0265,29.0578,42929.0
2020-09-17 14:35:00,37.04,37.05,36.99,36.99,34079.0,29.05,29.0578,29.0108,29.0108,34079.0
2020-09-17 14:40:00,37.0,37.06,36.97,37.05,42224.0,29.0186,29.0657,28.9951,29.0578,42224.0
2020-09-17 14:45:00,37.04,37.08,37.03,37.03,30032.0,29.05,29.0814,29.0421,29.0421,30032.0
2020-09-17 14:50:00,37.03,37.09,37.0,37.08,31591.0,29.0421,29.0892,29.0186,29.0814,31591.0
2020-09-17 14:55:00,37.08,37.12,37.06,37.1,38916.0,29.0814,29.1127,29.0657,29.097,38916.0
2020-09-17 15:00:00,37.1,37.11,36.98,36.98,40746.0,29.097,29.1049,29.0029,29.0029,40746.0
2020-09-17 15:05:00,36.98,37.08,36.96,37.08,43077.0,29.0029,29.0814,28.9872,29.0814,43077.0
2020-09-17 15:10:00,37.09,37.18,37.08,37.16,51287.0,29.0892,29.1598,29.0814,29.1441,51287.0
2020-09-17 15:15:00,37.16,37.17,37.08,37.08,46681.0,29.1441,29.1519,29.0814,29.0814,46681.0
2020-09-17 15:20:00,37.08,37.14,37.06,37.06,56594.0,29.0814,29.1284,29.0657,29.0657,56594.0
2020-09-17 15:25:00,37.07,37.14,37.02,37.12,55390.0,29.0735,29.1284,29.0343,29.1127,55390.0
2020-09-17 15:30:00,37.1,37.24,37.09,37.19,78417.0,29.097,29.2068,29.0892,29.1676,78417.0
2020-09-17 15:35:00,37.18,37.24,37.15,37.23,75788.0,29.1598,29.2068,29.1363,29.199,75788.0
2020-09-17 15:40:00,37.24,37.28,37.21,37.22,85039.0,29.2068,29.2382,29.1833,29.1912,85039.0
2020-09-17 15:45:00,37.22,37.23,37.14,37.2,91061.0,29.1912,29.199,29.1284,29.1755,91061.0
2020-09-17 15:50:00,37.19,37.23,37.15,37.18,160280.0,29.1676,29.199,29.1363,29.1598,160280.0
2020-09-17 15:55:00,37.17,37.22,37.16,37.21,258498.0,29.1519,29.1912,29.1441,29.1833,258498.0
2020-09-18 09:30:00,37.2,37.25,36.71,36.9,1384378.0,29.1755,29.2147,28.7912,28.9402,1384378.0
2020-09-18 09:35:00,36.92,36.92,36.56,36.57,88673.0,28.9559,28.9559,28.6735,28.6814,88673.0
2020-09-18 09:40:00,36.6,36.69,36.48,36.68,109866.0,28.7049,28.7755,28.6108,28.7676,109866.0
2020-09-18 09:45:00,36.67,36.73,36.55,36.56,59352.0,28.7598,28.8069,28.6657,28.6735,59352.0
2020-09-18 09:50:00,36.56,36.57,36.46,36.54,66065.0,28.6735,28.6814,28.5951,28.6578,66065.0
2020-09-18 09:55:00,36.53,36.64,36.49,36.62,42830.0,28.65,28.7363,28.6186,28.7206,42830.0
2020-09-18 10:00:00,36.61,36.83,36.57,36.77,81012.0,28.7127,28.8853,28.6814,28.8382,81012.0
2020-09-18 10:05:00,36.78,36.92,36.75,36.85,43477.0,28.8461,28.9559,28.8225,28.901,43477.0
2020-09-18 10:10:00,36.85,36.88,36.75,36.85,43660.0,28.901,28.9245,28.8225,28.901,43660.0
2020-09-18 10:15:00,36.85,36.99,36.84,36.95,35086.0,28.901,29.0108,28.8931,28.9794,35086.0
2020-09-18 10:20:00,36.95,37.09,36.91,37.09,38708.0,28.9794,29.0892,28.948,29.0892,38708.0
2020-09-18 10:25:00,37.08,37.14,37.03,37.09,44537.0,29.0814,29.1284,29.0421,29.0892,44537.0
2020-09-18 10:30:00,37.11,37.11,37.0,37.06,39687.0,29.1049,29.1049,29.0186,29.0657,39687.0
2020-09-18 10:35:00,37.06,37.15,37.03,37.05,100773.0,29.0657,29.1363,29.0421,29.0578,100773.0
2020-09-18 10:40:00,37.05,37.12,37.03,37.07,31407.0,29.0578,29.1127,29.0421,29.0735,31407.0
2020-09-18 10:45:00,37.09,37.09,37.0,37.06,36735.0,29.0892,29.0892,29.0186,29.0657,36735.0
2020-09-18 10:50:00,37.05,37.07,36.92,36.92,34363.0,29.0578,29.0735,28.9559,28.9559,34363.0
2020-09-18 10:55:00,36.92,36.94,36.87,36.94,31866.0,28.9559,28.9716,28.9167,28.9716,31866.0
2020-09-18 11:00:00,36.95,36.99,36.88,36.96,40087.0,28.9794,29.0108,28.9245,28.9872,40087.0
2020-09-18 11:05:00,36.97,37.06,36.95,37.06,37162.0,28.9951,29.0657,28.9794,29.0657,37162.0
2020-09-18 11:10:00,37.06,37.1,36.97,37.0,42760.0,29.0657,29.097,28.9951,29.0186,42760.0
2020-09-18 11:15:00,37.01,37.04,36.92,36.94,59162.0,29.0265,29.05,28.9559,28.9716,59162.0
2020-09-18 11:20:00,36.94,37.01,36.94,36.98,58669.0,28.9716,29.0265,28.9716,29.0029,58669.0
2020-09-18 11:25:00,36.98,37.01,36.86,36.86,46877.0,29.0029,29.0265,28.9088,28.9088,46877.0
2020-09-18 11:30:00,36.87,36.89,36.78,36.79,51276.0,28.9167,28.9323,28.8461,28.8539,51276.0
2020-09-18 11:35:00,36.79,36.84,36.77,36.81,37844.0,28.8539,28.8931,28.8382,28.8696,37844.0
2020-09-18 11:40:00,36.81,36.95,36.81,36.82,54205.0,28.8696,28.9794,28.8696,28.8774,54205.0
2020-09-18 11:45:00,36.83,36.98,36.82,36.98,30890.0,28.8853,29.0029,28.8774,29.0029,30890.0
2020-09-18 11:50:00,36.97,37.01,36.9,36.92,31224.0,28.9951,29.0265,28.9402,28.9559,31224.0
2020-09-18 11:55:00,36.93,36.96,36.91,36.92,27742.0,28.9637,28.9872,28.948,28.9559,27742.0
2020-09-18 12:00:00,36.91,37.02,36.91,36.95,43999.0,28.948,29.0343,28.948,28.9794,43999.0
2020-09-18 12:05:00,36.96,37.08,36.95,37.08,42351.0,28.9872,29.0814,28.9794,29.0814,42351.0
2020-09-18 12:10:00,37.08,37.1,36.97,36.97,83079.0,29.0814,29.097,28.9951,28.9951,83079.0
2020-09-18 12:15:00,36.95,36.95,36.84,36.84,36293.0,28.9794,28.9794,28.8931,28.8931,36293.0
2020-09-18 12:20:00,36.85,36.89,36.81,36.87,38653.0,28.901,28.9323,28.8696,28.9167,38653.0
2020-09-18 12:25:00,36.87,36.95,36.85,36.91,35194.0,28.9167,28.9794,28.901,28.948,35194.0
2020-09-18 12:30:00,36.9,36.9,36.77,36.79,45909.0,28.9402,28.9402,28.8382,28.8539,45909.0
2020-09-18 12:35:00,36.8,36.82,36.74,36.77,60999.0,28.8618,28.8774,28.8147,28.8382,60999.0
2020-09-18 12:40:00,36.76,36.77,36.71,36.75,39266.0,28.8304,28.8382,28.7912,28.8225,39266.0
2020-09-18 12:45:00,36.77,36.77,36.64,36.65,68209.0,28.8382,28.8382,28.7363,28.7441,68209.0
2020-09-18 12:50:00,36.64,36.69,36.62,36.65,53171.0,28.7363,28.7755,28.7206,28.7441,53171.0
2020-09-18 12:55:00,36.64,36.76,36.64,36.73,48977.0,28.7363,28.8304,28.7363,28.8069,48977.0
2020-09-18 13:00:00,36.74,36.82,36.73,36.8,43327.0,28.8147,28.8774,28.8069,28.8618,43327.0
2020-09-18 13:05:00,36.79,36.81,36.69,36.73,43397.0,28.8539,28.8696,28.7755,28.8069,43397.0
2020-09-18 13:10:00,36.73,36.82,36.72,36.79,34313.0,28.8069,28.8774,28.799,28.8539,34313.0
2020-09-18 13:15:00,36.78,36.78,36.58,36.59,66183.0,28.8461,28.8461,28.6892,28.6971,66183.0
2020-09-18 13:20:00,36.6,36.62,36.56,36.59,45400.0,28.7049,28.7206,28.6735,28.6971,45400.0
2020-09-18 13:25:00,36.58,36.6,36.48,36.48,74544.0,28.6892,28.7049,28.6108,28.6108,74544.0
2020-09-18 13:30:00,36.48,36.61,36.44,36.6,71365.0,28.6108,28.7127,28.5794,28.7049,71365.0
2020-09-18 13:35:00,36.6,36.61,36.5,36.59,36675.0,28.7049,28.7127,28.6265,28.6971,36675.0
2020-09-18 13:40:00,36.59,36.66,36.57,36.66,41362.0,28.6971,28.752,28.6814,28.752,41362.0
2020-09-18 13:45:00,36.65,36.74,36.62,36.64,50537.0,28.7441,28.8147,28.7206,28.7363,50537.0
2020-09-18 13:50:00,36.64,36.64,36.56,36.6,26643.0,28.7363,28.7363,28.6735,28.7049,26643.0
2020-09-18 13:55:00,36.61,36.65,36.58,36.64,25064.0,28.7127,28.7441,28.6892,28.7363,25064.0
2020-09-18 14:00:00,36.64,36.65,36.53,36.6,39005.0,28.7363,28.7441,28.65,28.7049,39005.0
2020-09-18 14:05:00,36.61,36.66,36.6,36.63,31458.0,28.7127,28.752,28.7049,28.7284,31458.0
2020-09-18 14:10:00,36.63,36.67,36.61,36.66,24073.0,28.7284,28.7598,28.7127,28.752,24073.0
2020-09-18 14:15:00,36.66,36.68,36.56,36.57,24811.0,28.752,28.7676,28.6735,28.6814,24811.0
2020-09-18 14:20:00,36.57,36.7,36.57,36.66,30233.0,28.6814,28.7833,28.6814,28.752,30233.0
2020-09-18 14:25:00,36.67,36.7,36.64,36.66,30218.0,28.7598,28.7833,28.7363,28.752,30218.0
2020-09-18 14:30:00,36.67,36.68,36.64,36.65,20812.0,28.7598,28.7676,28.7363,28.7441,20812.0
2020-09-18 14:35:00,36.64,36.68,36.63,36.67,24388.0,28.7363,28.7676,28.7284,28.7598,24388.0
2020-09-18 14:40:00,36.68,36.7,36.62,36.65,24088.0,28.7676,28.7833,28.7206,28.7441,24088.0
2020-09-18 14:45:00,36.65,36.76,36.65,36.75,31205.0,28.7441,28.8304,28.7441,28.8225,31205.0
2020-09-18 14:50:00,36.75,36.78,36.7,36.7,38454.0,28.8225,28.8461,28.7833,28.7833,38454.0
2020-09-18 14:55:00,36.71,36.8,36.69,36.79,26489.0,28.7912,28.8618,28.7755,28.8539,26489.0
2020-09-18 15:00:00,36.79,36.81,36.74,36.8,30075.0,28.8539,28.8696,28.8147,28.8618,30075.0
2020-09-18 15:05:00,36.79,36.82,36.77,36.82,23367.0,28.8539,28.8774,28.8382,28.8774,23367.0
2020-09-18 15:10:00,36.82,36.85,36.77,36.77,24555.0,28.8774,28.901,28.8382,28.8382,24555.0
2020-09-18 15:15:00,36.78,36.83,36.73,36.73,32036.0,28.8461,28.8853,28.8069,28.8069,32036.0
2020-09-18 15:20:00,36.73,36.8,36.69,36.8,50652.0,28.8069,28.8618,28.7755,28.8618,50652.0
2020-09-18 15:25:00,36.8,36.82,36.77,36.79,43967.0,28.8618,28.8774,28.8382,28.8539,43967.0
2020-09-18 15:30:00,36.79,36.85,36.74,36.8,54556.0,28.8539,28.901,28.8147,28.8618,54556.0
2020-09-18 15:35:00,36.8,36.84,36.77,36.79,50606.0,28.8618,28.8931,28.8382,28.8539,50606.0
2020-09-18 15:40:00,36.79,36.83,36.76,36.76,54741.0,28.8539,28.8853,28.8304,28.8304,54741.0
2020-09-18 15:45:00,36.77,36.85,36.76,36.76,75739.0,28.8382,28.901,28.8304,28.8304,75739.0
2020-09-18 15:50:00,36.76,37.09,36.75,37.08,327481.0,28.8304,29.0892,28.8225,29.0814,327481.0
2020-09-18 15:55:00,37.08,37.12,36.91,36.95,522341.0,29.0814,29.1127,28.948,28.9794,522341.0
2020-09-21 09:30:00,36.65,36.75,36.18,36.28,234295.0,28.7441,28.8225,28.3755,28.4539,234295.0
2020-09-21 09:35:00,36.26,36.48,36.2,36.47,139268.0,28.4382,28.6108,28.3912,28.6029,139268.0
2020-09-21 09:40:00,36.46,36.56,36.29,36.4,93428.0,28.5951,28.6735,28.4618,28.548,93428.0
2020-09-21 09:45:00,36.4,36.5,36.36,36.4,129237.0,28.548,28.6265,28.5167,28.548,129237.0
2020-09-21 09:50:00,36.4,36.46,36.35,36.44,131148.0,28.548,28.5951,28.5088,28.5794,131148.0
2020-09-21 09:55:00,36.44,36.57,36.35,36.56,72820.0,28.5794,28.6814,28.5088,28.6735,72820.0
2020-09-21 10:00:00,36.55,36.61,36.5,36.55,119347.0,28.6657,28.7127,28.6265,28.6657,119347.0
2020-09-21 10:05:00,36.57,36.86,36.5,36.81,160031.0,28.6814,28.9088,28.6265,28.8696,160031.0
2020-09-21 10:10:00,36.81,36.81,36.72,36.76,96272.0,28.8696,28.8696,28.799,28.8304,96272.0
2020-09-21 10:15:00,36.75,36.75,36.62,36.67,83070.0,28.8225,28.8225,28.7206,28.7598,83070.0
2020-09-21 10:20:00,36.66,36.67,36.55,36.65,88470.0,28.752,28.7598,28.6657,28.7441,88470.0
2020-09-21 10:25:00,36.65,36.81,36.63,36.79,103349.0,28.7441,28.8696,28.7284,28.8539,103349.0
2020-09-21 10:30:00,36.78,36.87,36.74,36.84,75634.0,28.8461,28.9167,28.8147,28.8931,75634.0
2020-09-21 10:35:00,36.84,36.85,36.63,36.67,68223.0,28.8931,28.901,28.7284,28.7598,68223.0
2020-09-21 10:40:00,36.66,36.74,36.59,36.66,50432.0,28.752,28.8147,28.6971,28.752,50432.0
2020-09-21 10:45:00,36.66,36.79,36.63,36.75,75841.0,28.752,28.8539,28.7284,28.8225,75841.0
2020-09-21 10:50:00,36.74,36.75,36.58,36.65,55252.0,28.8147,28.8225,28.6892,28.7441,55252.0
2020-09-21 10:55:00,36.64,36.65,36.5,36.55,60021.0,28.7363,28.7441,28.6265,28.6657,60021.0
2020-09-21 11:00:00,36.53,36.59,36.5,36.53,84204.0,28.65,28.6971,28.6265,28.65,84204.0
2020-09-21 11:05:00,36.53,36.53,36.4,36.41,69960.0,28.65,28.65,28.548,28.5559,69960.0
2020-09-21 11:10:00,36.43,36.43,36.27,36.29,116444.0,28.5716,28.5716,28.4461,28.4618,116444.0
2020-09-21 11:15:00,36.29,36.3,36.11,36.14,82120.0,28.4618,28.4696,28.3206,28.3441,82120.0
2020-09-21 11:20:00,36.14,36.16,36.07,36.12,79041.0,28.3441,28.3598,28.2892,28.3284,79041.0
2020-09-21 11:25:00,36.12,36.16,36.07,36.08,63735.0,28.3284,28.3598,28.2892,28.2971,63735.0
2020-09-21 11:30:00,36.07,36.09,35.96,35.99,64280.0,28.2892,28.3049,28.203,28.2265,64280.0
2020-09-21 11:35:00,35.99,36.06,35.97,36.03,72320.0,28.2265,28.2814,28.2108,28.2579,72320.0
2020-09-21 11:40:00,36.04,36.07,35.94,35.94,60548.0,28.2657,28.2892,28.1873,28.1873,60548.0
2020-09-21 11:45:00,35.95,36.09,35.94,36.07,113090.0,28.1951,28.3049,28.1873,28.2892,113090.0
2020-09-21 11:50:00,36.07,36.1,36.01,36.08,61769.0,28.2892,28.3128,28.2422,28.2971,61769.0
2020-09-21 11:55:00,36.08,36.12,35.99,36.0,51969.0,28.2971,28.3284,28.2265,28.2343,51969.0
2020-09-21 12:00:00,35.99,36.11,35.99,36.1,38271.0,28.2265,28.3206,28.2265,28.3128,38271.0
2020-09-21 12:05:00,36.09,36.1,36.02,36.04,35540.0,28.3049,28.3128,28.25,28.2657,35540.0
2020-09-21 12:10:00,36.03,36.03,35.94,35.97,35142.0,28.2579,28.2579,28.1873,28.2108,35142.0
2020-09-21 12:15:00,35.96,35.96,35.89,35.91,31151.0,28.203,28.203,28.1481,28.1637,31151.0
2020-09-21 12:20:00,35.92,35.95,35.83,35.86,28418.0,28.1716,28.1951,28.101,28.1245,28418.0
2020-09-21 12:25:00,35.86,35.9,35.81,35.81,29478.0,28.1245,28.1559,28.0853,28.0853,29478.0
2020-09-21 12:30:00,35.81,35.84,35.78,35.79,37859.0,28.0853,28.1088,28.0618,28.0696,37859.0
2020-09-21 12:35:00,35.79,35.89,35.73,35.86,88978.0,28.0696,28.1481,28.0226,28.1245,88978.0
2020-09-21 12:40:00,35.86,35.9,35.84,35.89,78314.0,28.1245,28.1559,28.1088,28.1481,78314.0
2020-09-21 12:45:00,35.89,35.9,35.8,35.82,38752.0,28.1481,28.1559,28.0775,28.0932,38752.0
2020-09-21 12:50:00,35.82,35.85,35.76,35.77,36962.0,28.0932,28.1167,28.0461,28.0539,36962.0
2020-09-21 12:55:00,35.77,35.79,35.7,35.79,30985.0,28.0539,28.0696,27.999,28.0696,30985.0
2020-09-21 13:00:00,35.79,35.79,35.68,35.75,29711.0,28.0696,28.0696,27.9834,28.0383,29711.0
2020-09-21 13:05:00,35.75,35.76,35.69,35.73,36861.0,28.0383,28.0461,27.9912,28.0226,36861.0
2020-09-21 13:10:00,35.73,35.78,35.71,35.75,31355.0,28.0226,28.0618,28.0069,28.0383,31355.0
2020-09-21 13:15:00,35.76,35.82,35.75,35.8,30037.0,28.0461,28.0932,28.0383,28.0775,30037.0
2020-09-21 13:20:00,35.8,35.87,35.78,35.87,54865.0,28.0775,28.1324,28.0618,28.1324,54865.0
2020-09-21 13:25:00,35.88,35.9,35.85,35.9,50023.0,28.1402,28.1559,28.1167,28.1559,50023.0
2020-09-21 13:30:00,35.9,35.9,35.84,35.84,35219.0,28.1559,28.1559,28.1088,28.1088,35219.0
2020-09-21 13:35:00,35.84,35.86,35.82,35.83,17843.0,28.1088,28.1245,28.0932,28.101,17843.0
2020-09-21 13:40:00,35.83,35.83,35.77,35.77,37609.0,28.101,28.101,28.0539,28.0539,37609.0
2020-09-21 13:45:00,35.77,35.83,35.76,35.8,37531.0,28.0539,28.101,28.0461,28.0775,37531.0
2020-09-21 13:50:00,35.8,35.84,35.76,35.76,35895.0,28.0775,28.1088,28.0461,28.0461,35895.0
2020-09-21 13:55:00,35.75,35.82,35.73,35.77,32202.0,28.0383,28.0932,28.0226,28.0539,32202.0
2020-09-21 14:00:00,35.77,35.8,35.75,35.79,52907.0,28.0539,28.0775,28.0383,28.0696,52907.0
2020-09-21 14:05:00,35.77,35.79,35.73,35.79,33638.0,28.0539,28.0696,28.0226,28.0696,33638.0
2020-09-21 14:10:00,35.79,35.81,35.77,35.79,25714.0,28.0696,28.0853,28.0539,28.0696,25714.0
2020-09-21 14:15:00,35.79,35.84,35.75,35.76,40610.0,28.0696,28.1088,28.0383,28.0461,40610.0
2020-09-21 14:20:00,35.76,35.84,35.76,35.81,41635.0,28.0461,28.1088,28.0461,28.0853,41635.0
2020-09-21 14:25:00,35.81,35.84,35.72,35.73,42800.0,28.0853,28.1088,28.0147,28.0226,42800.0
2020-09-21 14:30:00,35.72,35.72,35.67,35.69,65042.0,28.0147,28.0147,27.9755,27.9912,65042.0
2020-09-21 14:35:00,35.69,35.69,35.61,35.62,34129.0,27.9912,27.9912,27.9285,27.9363,34129.0
2020-09-21 14:40:00,35.62,35.65,35.59,35.61,43901.0,27.9363,27.9598,27.9128,27.9285,43901.0
2020-09-21 14:45:00,35.61,35.64,35.59,35.62,43084.0,27.9285,27.952,27.9128,27.9363,43084.0
2020-09-21 14:50:00,35.62,35.69,35.6,35.69,39334.0,27.9363,27.9912,27.9206,27.9912,39334.0
2020-09-21 14:55:00,35.69,35.77,35.67,35.72,61896.0,27.9912,28.0539,27.9755,28.0147,61896.0
2020-09-21 15:00:00,35.71,35.81,35.69,35.8,60535.0,28.0069,28.0853,27.9912,28.0775,60535.0
2020-09-21 15:05:00,35.8,35.84,35.79,35.83,36880.0,28.0775,28.1088,28.0696,28.101,36880.0
2020-09-21 15:10:00,35.84,35.89,35.82,35.87,40907.0,28.1088,28.1481,28.0932,28.1324,40907.0
2020-09-21 15:15:00,35.86,35.88,35.8,35.81,63881.0,28.1245,28.1402,28.0775,28.0853,63881.0
2020-09-21 15:20:00,35.81,35.85,35.8,35.8,45507.0,28.0853,28.1167,28.0775,28.0775,45507.0
2020-09-21 15:25:00,35.8,35.82,35.76,35.79,69693.0,28.0775,28.0932,28.0461,28.0696,69693.0
2020-09-21 15:30:00,35.79,35.8,35.71,35.75,133955.0,28.0696,28.0775,28.0069,28.0383,133955.0
2020-09-21 15:35:00,35.74,35.8,35.73,35.77,73530.0,28.0304,28.0775,28.0226,28.0539,73530.0
2020-09-21 15:40:00,35.77,35.79,35.73,35.77,81427.0,28.0539,28.0696,28.0226,28.0539,81427.0
2020-09-21 15:45:00,35.77,35.79,35.71,35.73,103397.0,28.0539,28.0696,28.0069,28.0226,103397.0
2020-09-21 15:50:00,35.73,35.78,35.69,35.7,207960.0,28.0226,28.0618,27.9912,27.999,207960.0
2020-09-21 15:55:00,35.7,35.79,35.69,35.78,334550.0,27.999,28.0696,27.9912,28.0618,334550.0
2020-09-22 09:30:00,35.78,35.86,35.62,35.67,138745.0,28.0618,28.1245,27.9363,27.9755,138745.0
2020-09-22 09:35:00,35.68,35.97,35.63,35.95,61247.0,27.9834,28.2108,27.9441,28.1951,61247.0
2020-09-22 09:40:00,35.93,35.96,35.75,35.81,50738.0,28.1794,28.203,28.0383,28.0853,50738.0
2020-09-22 09:45:00,35.82,35.87,35.65,35.65,39752.0,28.0932,28.1324,27.9598,27.9598,39752.0
2020-09-22 09:50:00,35.66,35.74,35.61,35.61,61817.0,27.9677,28.0304,27.9285,27.9285,61817.0
2020-09-22 09:55:00,35.62,35.66,35.53,35.57,127314.0,27.9363,27.9677,27.8657,27.8971,127314.0
2020-09-22 10:00:00,35.57,35.63,35.51,35.57,38768.0,27.8971,27.9441,27.85,27.8971,38768.0
2020-09-22 10:05:00,35.56,35.75,35.56,35.74,30297.0,27.8892,28.0383,27.8892,28.0304,30297.0
2020-09-22 10:10:00,35.73,35.78,35.69,35.74,30173.0,28.0226,28.0618,27.9912,28.0304,30173.0
2020-09-22 10:15:00,35.76,35.89,35.75,35.88,33967.0,28.0461,28.1481,28.0383,28.1402,33967.0
2020-09-22 10:20:00,35.88,35.92,35.83,35.88,30686.0,28.1402,28.1716,28.101,28.1402,30686.0
2020-09-22 10:25:00,35.89,35.93,35.84,35.9,22641.0,28.1481,28.1794,28.1088,28.1559,22641.0
2020-09-22 10:30:00,35.9,35.96,35.81,35.82,37752.0,28.1559,28.203,28.0853,28.0932,37752.0
2020-09-22 10:35:00,35.83,35.83,35.74,35.8,36914.0,28.101,28.101,28.0304,28.0775,36914.0
2020-09-22 10:40:00,35.8,35.8,35.68,35.69,28265.0,28.0775,28.0775,27.9834,27.9912,28265.0
2020-09-22 10:45:00,35.7,35.7,35.61,35.62,20362.0,27.999,27.999,27.9285,27.9363,20362.0
2020-09-22 10:50:00,35.62,35.72,35.57,35.7,57828.0,27.9363,28.0147,27.8971,27.999,57828.0
2020-09-22 10:55:00,35.7,35.72,35.54,35.55,29811.0,27.999,28.0147,27.8736,27.8814,29811.0
2020-09-22 11:00:00,35.55,35.6,35.52,35.59,36032.0,27.8814,27.9206,27.8579,27.9128,36032.0
2020-09-22 11:05:00,35.59,35.62,35.55,35.56,33616.0,27.9128,27.9363,27.8814,27.8892,33616.0
2020-09-22 11:10:00,35.58,35.6,35.53,35.56,29268.0,27.9049,27.9206,27.8657,27.8892,29268.0
2020-09-22 11:15:00,35.55,35.62,35.53,35.61,30961.0,27.8814,27.9363,27.8657,27.9285,30961.0
2020-09-22 11:20:00,35.61,35.65,35.58,35.61,29876.0,27.9285,27.9598,27.9049,27.9285,29876.0
2020-09-22 11:25:00,35.62,35.65,35.61,35.63,31960.0,27.9363,27.9598,27.9285,27.9441,31960.0
2020-09-22 11:30:00,35.64,35.65,35.58,35.59,35640.0,27.952,27.9598,27.9049,27.9128,35640.0
2020-09-22 11:35:00,35.6,35.63,35.59,35.6,21169.0,27.9206,27.9441,27.9128,27.9206,21169.0
2020-09-22 11:40:00,35.6,35.63,35.58,35.58,46038.0,27.9206,27.9441,27.9049,27.9049,46038.0
2020-09-22 11:45:00,35.58,35.63,35.56,35.58,29216.0,27.9049,27.9441,27.8892,27.9049,29216.0
2020-09-22 11:50:00,35.58,35.59,35.54,35.57,18485.0,27.9049,27.9128,27.8736,27.8971,18485.0
2020-09-22 11:55:00,35.57,35.59,35.52,35.52,46281.0,27.8971,27.9128,27.8579,27.8579,46281.0
2020-09-22 12:00:00,35.52,35.52,35.49,35.5,45055.0,27.8579,27.8579,27.8343,27.8422,45055.0
2020-09-22 12:05:00,35.5,35.51,35.46,35.46,25891.0,27.8422,27.85,27.8108,27.8108,25891.0
2020-09-22 12:10:00,35.46,35.59,35.45,35.58,47864.0,27.8108,27.9128,27.803,27.9049,47864.0
2020-09-22 12:15:00,35.58,35.58,35.51,35.55,15733.0,27.9049,27.9049,27.85,27.8814,15733.0
2020-09-22 12:20:00,35.55,35.58,35.52,35.55,17695.0,27.8814,27.9049,27.8579,27.8814,17695.0
2020-09-22 12:25:00,35.56,35.57,35.53,35.55,15176.0,27.8892,27.8971,27.8657,27.8814,15176.0
2020-09-22 12:30:00,35.55,35.59,35.55,35.56,19000.0,27.8814,27.9128,27.8814,27.8892,19000.0
2020-09-22 12:35:00,35.56,35.71,35.55,35.68,61267.0,27.8892,28.0069,27.8814,27.9834,61267.0
2020-09-22 12:40:00,35.68,35.77,35.67,35.74,33646.0,27.9834,28.0539,27.9755,28.0304,33646.0
2020-09-22 12:45:00,35.75,35.76,35.69,35.72,19874.0,28.0383,28.0461,27.9912,28.0147,19874.0
2020-09-22 12:50:00,35.71,35.72,35.62,35.63,92262.0,28.0069,28.0147,27.9363,27.9441,92262.0
2020-09-22 12:55:00,35.63,35.63,35.54,35.55,34545.0,27.9441,27.9441,27.8736,27.8814,34545.0
2020-09-22 13:00:00,35.55,35.58,35.48,35.48,64369.0,27.8814,27.9049,27.8265,27.8265,64369.0
2020-09-22 13:05:00,35.48,35.53,35.39,35.51,65975.0,27.8265,27.8657,27.7559,27.85,65975.0
2020-09-22 13:10:00,35.52,35.56,35.5,35.56,12056.0,27.8579,27.8892,27.8422,27.8892,12056.0
2020-09-22 13:15:00,35.55,35.6,35.55,35.58,13894.0,27.8814,27.9206,27.8814,27.9049,13894.0
2020-09-22 13:20:00,35.59,35.64,35.58,35.63,21459.0,27.9128,27.952,27.9049,27.9441,21459.0
2020-09-22 13:25:00,35.63,35.73,35.62,35.7,30290.0,27.9441,28.0226,27.9363,27.999,30290.0
2020-09-22 13:30:00,35.7,35.76,35.68,35.75,45143.0,27.999,28.0461,27.9834,28.0383,45143.0
2020-09-22 13:35:00,35.74,35.75,35.68,35.69,21775.0,28.0304,28.0383,27.9834,27.9912,21775.0
2020-09-22 13:40:00,35.69,35.72,35.67,35.72,21860.0,27.9912,28.0147,27.9755,28.0147,21860.0
2020-09-22 13:45:00,35.72,35.78,35.72,35.77,29468.0,28.0147,28.0618,28.0147,28.0539,29468.0
2020-09-22 13:50:00,35.77,35.78,35.68,35.69,36335.0,28.0539,28.0618,27.9834,27.9912,36335.0
2020-09-22 13:55:00,35.7,35.74,35.66,35.74,35498.0,27.999,28.0304,27.9677,28.0304,35498.0
2020-09-22 14:00:00,35.75,35.79,35.7,35.79,23415.0,28.0383,28.0696,27.999,28.0696,23415.0
2020-09-22 14:05:00,35.79,35.8,35.75,35.76,24273.0,28.0696,28.0775,28.0383,28.0461,24273.0
2020-09-22 14:10:00,35.77,35.8,35.75,35.79,25718.0,28.0539,28.0775,28.0383,28.0696,25718.0
2020-09-22 14:15:00,35.78,35.81,35.77,35.81,20068.0,28.0618,28.0853,28.0539,28.0853,20068.0
2020-09-22 14:20:00,35.8,35.81,35.73,35.77,23887.0,28.0775,28.0853,28.0226,28.0539,23887.0
2020-09-22 14:25:00,35.77,35.8,35.75,35.75,17823.0,28.0539,28.0775,28.0383,28.0383,17823.0
2020-09-22 14:30:00,35.76,35.8,35.76,35.79,17559.0,28.0461,28.0775,28.0461,28.0696,17559.0
2020-09-22 14:35:00,35.78,35.8,35.77,35.77,27584.0,28.0618,28.0775,28.0539,28.0539,27584.0
2020-09-22 14:40:00,35.77,35.79,35.74,35.74,37855.0,28.0539,28.0696,28.0304,28.0304,37855.0
2020-09-22 14:45:00,35.75,35.78,35.74,35.76,14662.0,28.0383,28.0618,28.0304,28.0461,14662.0
2020-09-22 14:50:00,35.77,35.78,35.75,35.77,15785.0,28.0539,28.0618,28.0383,28.0539,15785.0
2020-09-22 14:55:00,35.76,35.78,35.74,35.75,30896.0,28.0461,28.0618,28.0304,28.0383,30896.0
2020-09-22 15:00:00,35.75,35.77,35.72,35.74,21060.0,28.0383,28.0539,28.0147,28.0304,21060.0
2020-09-22 15:05:00,35.74,35.79,35.74,35.77,24584.0,28.0304,28.0696,28.0304,28.0539,24584.0
2020-09-22 15:10:00,35.77,35.8,35.75,35.75,42590.0,28.0539,28.0775,28.0383,28.0383,42590.0
2020-09-22 15:15:00,35.74,35.78,35.72,35.76,30561.0,28.0304,28.0618,28.0147,28.0461,30561.0
2020-09-22 15:20:00,35.76,35.76,35.71,35.73,27089.0,28.0461,28.0461,28.0069,28.0226,27089.0
2020-09-22 15:25:00,35.73,35.83,35.72,35.8,47041.0,28.0226,28.101,28.0147,28.0775,47041.0
2020-09-22 15:30:00,35.8,35.81,35.74,35.76,66000.0,28.0775,28.0853,28.0304,28.0461,66000.0
2020-09-22 15:35:00,35.77,35.77,35.71,35.76,75037.0,28.0539,28.0539,28.0069,28.0461,75037.0
2020-09-22 15:40:00,35.76,35.78,35.74,35.78,40990.0,28.0461,28.0618,28.0304,28.0618,40990.0
2020-09-22 15:45:00,35.78,35.83,35.77,35.83,58864.0,28.0618,28.101,28.0539,28.101,58864.0
2020-09-22 15:50:00,35.83,35.83,35.71,35.74,118569.0,28.101,28.101,28.0069,28.0304,118569.0
2020-09-22 15:55:00,35.73,35.77,35.7,35.73,222248.0,28.0226,28.0539,27.999,28.0226,222248.0
2020-09-23 09:30:00,35.88,36.21,35.81,36.13,127713.0,28.1402,28.399,28.0853,28.3363,127713.0
2020-09-23 09:35:00,36.14,36.27,36.09,36.17,68570.0,28.3441,28.4461,28.3049,28.3677,68570.0
2020-09-23 09:40:00,36.19,36.29,35.94,36.05,71690.0,28.3833,28.4618,28.1873,28.2735,71690.0
2020-09-23 09:45:00,36.05,36.1,36.0,36.05,61748.0,28.2735,28.3128,28.2343,28.2735,61748.0
2020-09-23 09:50:00,36.05,36.07,35.91,35.97,77932.0,28.2735,28.2892,28.1637,28.2108,77932.0
2020-09-23 09:55:00,35.96,36.1,35.95,36.02,92966.0,28.203,28.3128,28.1951,28.25,92966.0
2020-09-23 10:00:00,36.03,36.04,35.86,35.92,66594.0,28.2579,28.2657,28.1245,28.1716,66594.0
2020-09-23 10:05:00,35.91,35.91,35.77,35.77,40378.0,28.1637,28.1637,28.0539,28.0539,40378.0
2020-09-23 10:10:00,35.76,35.76,35.66,35.68,59425.0,28.0461,28.0461,27.9677,27.9834,59425.0
2020-09-23 10:15:00,35.68,35.71,35.57,35.6,73210.0,27.9834,28.0069,27.8971,27.9206,73210.0
2020-09-23 10:20:00,35.61,35.67,35.56,35.64,35255.0,27.9285,27.9755,27.8892,27.952,35255.0
2020-09-23 10:25:00,35.62,35.66,35.55,35.55,50168.0,27.9363,27.9677,27.8814,27.8814,50168.0
2020-09-23 10:30:00,35.55,35.57,35.44,35.44,40907.0,27.8814,27.8971,27.7951,27.7951,40907.0
2020-09-23 10:35:00,35.44,35.45,35.31,35.34,73405.0,27.7951,27.803,27.6932,27.7167,73405.0
2020-09-23 10:40:00,35.34,35.48,35.31,35.45,80510.0,27.7167,27.8265,27.6932,27.803,80510.0
2020-09-23 10:45:00,35.45,35.58,35.44,35.57,69372.0,27.803,27.9049,27.7951,27.8971,69372.0
2020-09-23 10:50:00,35.56,35.58,35.4,35.54,97148.0,27.8892,27.9049,27.7638,27.8736,97148.0
2020-09-23 10:55:00,35.54,35.68,35.53,35.59,110411.0,27.8736,27.9834,27.8657,27.9128,110411.0
2020-09-23 11:00:00,35.58,35.58,35.47,35.52,58784.0,27.9049,27.9049,27.8187,27.8579,58784.0
2020-09-23 11:05:00,35.52,35.67,35.51,35.55,64974.0,27.8579,27.9755,27.85,27.8814,64974.0
2020-09-23 11:10:00,35.56,35.63,35.54,35.63,75512.0,27.8892,27.9441,27.8736,27.9441,75512.0
2020-09-23 11:15:00,35.62,35.63,35.54,35.61,85684.0,27.9363,27.9441,27.8736,27.9285,85684.0
2020-09-23 11:20:00,35.61,35.64,35.55,35.64,57193.0,27.9285,27.952,27.8814,27.952,57193.0
2020-09-23 11:25:00,35.65,35.69,35.49,35.51,40607.0,27.9598,27.9912,27.8343,27.85,40607.0
2020-09-23 11:30:00,35.5,35.53,35.44,35.48,43707.0,27.8422,27.8657,27.7951,27.8265,43707.0
2020-09-23 11:35:00,35.48,35.51,35.43,35.47,29896.0,27.8265,27.85,27.7873,27.8187,29896.0
2020-09-23 11:40:00,35.47,35.5,35.45,35.47,38924.0,27.8187,27.8422,27.803,27.8187,38924.0
2020-09-23 11:45:00,35.47,35.51,35.4,35.4,32536.0,27.8187,27.85,27.7638,27.7638,32536.0
2020-09-23 11:50:00,35.41,35.41,35.33,35.36,32998.0,27.7716,27.7716,27.7089,27.7324,32998.0
2020-09-23 11:55:00,35.35,35.38,35.33,35.36,32175.0,27.7245,27.7481,27.7089,27.7324,32175.0
2020-09-23 12:00:00,35.34,35.4,35.33,35.37,21431.0,27.7167,27.7638,27.7089,27.7402,21431.0
2020-09-23 12:05:00,35.36,35.44,35.35,35.43,26104.0,27.7324,27.7951,27.7245,27.7873,26104.0
2020-09-23 12:10:00,35.43,35.49,35.4,35.48,39028.0,27.7873,27.8343,27.7638,27.8265,39028.0
2020-09-23 12:15:00,35.48,35.57,35.45,35.47,65429.0,27.8265,27.8971,27.803,27.8187,65429.0
2020-09-23 12:20:00,35.48,35.52,35.44,35.51,40491.0,27.8265,27.8579,27.7951,27.85,40491.0
2020-09-23 12:25:00,35.51,35.53,35.47,35.5,18675.0,27.85,27.8657,27.8187,27.8422,18675.0
2020-09-23 12:30:00,35.49,35.55,35.48,35.54,29166.0,27.8343,27.8814,27.8265,27.8736,29166.0
2020-09-23 12:35:00,35.54,35.62,35.54,35.61,27187.0,27.8736,27.9363,27.8736,27.9285,27187.0
2020-09-23 12:40:00,35.62,35.65,35.56,35.58,34912.0,27.9363,27.9598,27.8892,27.9049,34912.0
2020-09-23 12:45:00,35.57,35.6,35.55,35.57,34175.0,27.8971,27.9206,27.8814,27.8971,34175.0
2020-09-23 12:50:00,35.56,35.6,35.56,35.58,44833.0,27.8892,27.9206,27.8892,27.9049,44833.0
2020-09-23 12:55:00,35.57,35.6,35.56,35.58,52905.0,27.8971,27.9206,27.8892,27.9049,52905.0
2020-09-23 13:00:00,35.57,35.6,35.56,35.57,32442.0,27.8971,27.9206,27.8892,27.8971,32442.0
2020-09-23 13:05:00,35.58,35.6,35.55,35.56,73421.0,27.9049,27.9206,27.8814,27.8892,73421.0
2020-09-23 13:10:00,35.57,35.57,35.48,35.51,42192.0,27.8971,27.8971,27.8265,27.85,42192.0
2020-09-23 13:15:00,35.53,35.59,35.5,35.58,65915.0,27.8657,27.9128,27.8422,27.9049,65915.0
2020-09-23 13:20:00,35.57,35.6,35.56,35.58,41725.0,27.8971,27.9206,27.8892,27.9049,41725.0
2020-09-23 13:25:00,35.57,35.58,35.48,35.48,64526.0,27.8971,27.9049,27.8265,27.8265,64526.0
2020-09-23 13:30:00,35.48,35.49,35.43,35.45,38641.0,27.8265,27.8343,27.7873,27.803,38641.0
2020-09-23 13:35:00,35.45,35.46,35.4,35.41,43499.0,27.803,27.8108,27.7638,27.7716,43499.0
2020-09-23 13:40:00,35.41,35.42,35.37,35.37,27095.0,27.7716,27.7794,27.7402,27.7402,27095.0
2020-09-23 13:45:00,35.37,35.38,35.35,35.38,51410.0,27.7402,27.7481,27.7245,27.7481,51410.0
2020-09-23 13:50:00,35.37,35.38,35.31,35.35,51012.0,27.7402,27.7481,27.6932,27.7245,51012.0
2020-09-23 13:55:00,35.35,35.4,35.33,35.4,35557.0,27.7245,27.7638,27.7089,27.7638,35557.0
2020-09-23 14:00:00,35.4,35.4,35.33,35.36,54190.0,27.7638,27.7638,27.7089,27.7324,54190.0
2020-09-23 14:05:00,35.36,35.4,35.31,35.31,33944.0,27.7324,27.7638,27.6932,27.6932,33944.0
2020-09-23 14:10:00,35.3,35.34,35.27,35.33,44529.0,27.6853,27.7167,27.6618,27.7089,44529.0
2020-09-23 14:15:00,35.32,35.32,35.25,35.26,112160.0,27.701,27.701,27.6461,27.654,112160.0
2020-09-23 14:20:00,35.28,35.32,35.16,35.16,155157.0,27.6696,27.701,27.5755,27.5755,155157.0
2020-09-23 14:25:00,35.16,35.2,35.13,35.15,42646.0,27.5755,27.6069,27.552,27.5677,42646.0
2020-09-23 14:30:00,35.15,35.21,35.13,35.18,79313.0,27.5677,27.6147,27.552,27.5912,79313.0
2020-09-23 14:35:00,35.17,35.22,35.14,35.22,48599.0,27.5834,27.6226,27.5598,27.6226,48599.0
2020-09-23 14:40:00,35.22,35.28,35.2,35.23,152932.0,27.6226,27.6696,27.6069,27.6304,152932.0
2020-09-23 14:45:00,35.24,35.24,35.15,35.18,55874.0,27.6383,27.6383,27.5677,27.5912,55874.0
2020-09-23 14:50:00,35.17,35.21,35.11,35.13,53972.0,27.5834,27.6147,27.5363,27.552,53972.0
2020-09-23 14:55:00,35.12,35.12,35.04,35.06,56397.0,27.5442,27.5442,27.4814,27.4971,56397.0
2020-09-23 15:00:00,35.06,35.1,34.96,34.98,95140.0,27.4971,27.5285,27.4187,27.4344,95140.0
2020-09-23 15:05:00,34.98,35.04,34.95,35.0,69646.0,27.4344,27.4814,27.4108,27.45,69646.0
2020-09-23 15:10:00,35.0,35.12,34.99,35.08,68635.0,27.45,27.5442,27.4422,27.5128,68635.0
2020-09-23 15:15:00,35.08,35.21,35.07,35.2,244554.0,27.5128,27.6147,27.5049,27.6069,244554.0
2020-09-23 15:20:00,35.2,35.21,35.01,35.02,60119.0,27.6069,27.6147,27.4579,27.4657,60119.0
2020-09-23 15:25:00,35.02,35.14,35.01,35.14,49631.0,27.4657,27.5598,27.4579,27.5598,49631.0
2020-09-23 15:30:00,35.13,35.15,35.06,35.11,69342.0,27.552,27.5677,27.4971,27.5363,69342.0
2020-09-23 15:35:00,35.11,35.17,35.1,35.16,80444.0,27.5363,27.5834,27.5285,27.5755,80444.0
2020-09-23 15:40:00,35.16,35.18,35.11,35.15,113735.0,27.5755,27.5912,27.5363,27.5677,113735.0
2020-09-23 15:45:00,35.14,35.16,35.03,35.04,120484.0,27.5598,27.5755,27.4736,27.4814,120484.0
2020-09-23 15:50:00,35.04,35.04,34.94,35.02,278512.0,27.4814,27.4814,27.403,27.4657,278512.0
2020-09-23 15:55:00,35.01,35.11,34.99,35.1,488165.0,27.4579,27.5363,27.4422,27.5285,488165.0
2020-09-24 09:30:00,35.18,35.25,34.67,34.75,230398.0,27.5912,27.6461,27.1912,27.254,230398.0
2020-09-24 09:35:00,34.75,34.83,34.56,34.65,104731.0,27.254,27.3167,27.105,27.1755,104731.0
2020-09-24 09:40:00,34.65,34.66,34.52,34.58,114234.0,27.1755,27.1834,27.0736,27.1206,114234.0
2020-09-24 09:45:00,34.57,34.77,34.52,34.69,116105.0,27.1128,27.2697,27.0736,27.2069,116105.0
2020-09-24 09:50:00,34.71,34.82,34.64,34.8,51725.0,27.2226,27.3089,27.1677,27.2932,51725.0
2020-09-24 09:55:00,34.8,34.82,34.63,34.67,37893.0,27.2932,27.3089,27.1599,27.1912,37893.0
2020-09-24 10:00:00,34.66,34.83,34.65,34.76,43337.0,27.1834,27.3167,27.1755,27.2618,43337.0
2020-09-24 10:05:00,34.77,34.94,34.76,34.89,49262.0,27.2697,27.403,27.2618,27.3638,49262.0
2020-09-24 10:10:00,34.88,34.88,34.74,34.8,33560.0,27.3559,27.3559,27.2461,27.2932,33560.0
2020-09-24 10:15:00,34.8,34.93,34.8,34.86,43097.0,27.2932,27.3951,27.2932,27.3402,43097.0
2020-09-24 10:20:00,34.87,35.02,34.84,34.86,45829.0,27.3481,27.4657,27.3246,27.3402,45829.0
2020-09-24 10:25:00,34.87,34.9,34.8,34.88,54127.0,27.3481,27.3716,27.2932,27.3559,54127.0
2020-09-24 10:30:00,34.87,34.94,34.84,34.87,53433.0,27.3481,27.403,27.3246,27.3481,53433.0
2020-09-24 10:35:00,34.88,34.9,34.76,34.77,46049.0,27.3559,27.3716,27.2618,27.2697,46049.0
2020-09-24 10:40:00,34.77,34.89,34.75,34.89,50049.0,27.2697,27.3638,27.254,27.3638,50049.0
2020-09-24 10:45:00,34.89,35.07,34.88,34.94,53542.0,27.3638,27.5049,27.3559,27.403,53542.0
2020-09-24 10:50:00,34.94,34.94,34.79,34.82,43554.0,27.403,27.403,27.2853,27.3089,43554.0
2020-09-24 10:55:00,34.81,34.83,34.71,34.79,67252.0,27.301,27.3167,27.2226,27.2853,67252.0
2020-09-24 11:00:00,34.8,34.85,34.77,34.8,26939.0,27.2932,27.3324,27.2697,27.2932,26939.0
2020-09-24 11:05:00,34.78,34.85,34.78,34.83,33926.0,27.2775,27.3324,27.2775,27.3167,33926.0
2020-09-24 11:10:00,34.83,34.83,34.72,34.77,45588.0,27.3167,27.3167,27.2304,27.2697,45588.0
2020-09-24 11:15:00,34.77,34.78,34.62,34.63,43716.0,27.2697,27.2775,27.152,27.1599,43716.0
2020-09-24 11:20:00,34.64,34.77,34.61,34.73,74438.0,27.1677,27.2697,27.1442,27.2383,74438.0
2020-09-24 11:25:00,34.72,34.77,34.65,34.65,64209.0,27.2304,27.2697,27.1755,27.1755,64209.0
2020-09-24 11:30:00,34.66,34.74,34.62,34.7,49461.0,27.1834,27.2461,27.152,27.2148,49461.0
2020-09-24 11:35:00,34.69,34.87,34.67,34.86,30583.0,27.2069,27.3481,27.1912,27.3402,30583.0
2020-09-24 11:40:00,34.85,34.98,34.85,34.93,39756.0,27.3324,27.4344,27.3324,27.3951,39756.0
2020-09-24 11:45:00,34.94,35.0,34.82,34.83,46321.0,27.403,27.45,27.3089,27.3167,46321.0
2020-09-24 11:50:00,34.84,34.91,34.84,34.88,25350.0,27.3246,27.3795,27.3246,27.3559,25350.0
2020-09-24 11:55:00,34.88,34.97,34.84,34.91,28367.0,27.3559,27.4265,27.3246,27.3795,28367.0
2020-09-24 12:00:00,34.9,34.98,34.9,34.95,22267.0,27.3716,27.4344,27.3716,27.4108,22267.0
2020-09-24 12:05:00,34.95,35.02,34.94,35.02,89215.0,27.4108,27.4657,27.403,27.4657,89215.0
2020-09-24 12:10:00,35.02,35.1,35.0,35.08,23315.0,27.4657,27.5285,27.45,27.5128,23315.0
2020-09-24 12:15:00,35.08,35.13,35.03,35.08,43098.0,27.5128,27.552,27.4736,27.5128,43098.0
2020-09-24 12:20:00,35.09,35.12,35.03,35.04,22208.0,27.5206,27.5442,27.4736,27.4814,22208.0
2020-09-24 12:25:00,35.06,35.14,35.04,35.06,41693.0,27.4971,27.5598,27.4814,27.4971,41693.0
2020-09-24 12:30:00,35.07,35.08,34.99,35.01,35610.0,27.5049,27.5128,27.4422,27.4579,35610.0
2020-09-24 12:35:00,35.02,35.03,34.91,34.97,25428.0,27.4657,27.4736,27.3795,27.4265,25428.0
2020-09-24 12:40:00,34.97,34.99,34.91,34.92,22949.0,27.4265,27.4422,27.3795,27.3873,22949.0
2020-09-24 12:45:00,34.92,34.94,34.88,34.94,27561.0,27.3873,27.403,27.3559,27.403,27561.0
2020-09-24 12:50:00,34.94,34.95,34.91,34.93,22842.0,27.403,27.4108,27.3795,27.3951,22842.0
2020-09-24 12:55:00,34.93,35.04,34.93,35.02,42728.0,27.3951,27.4814,27.3951,27.4657,42728.0
2020-09-24 13:00:00,35.01,35.07,35.01,35.05,30734.0,27.4579,27.5049,27.4579,27.4893,30734.0
2020-09-24 13:05:00,35.04,35.04,35.0,35.02,30646.0,27.4814,27.4814,27.45,27.4657,30646.0
2020-09-24 13:10:00,35.02,35.14,35.01,35.13,29480.0,27.4657,27.5598,27.4579,27.552,29480.0
2020-09-24 13:15:00,35.13,35.18,35.09,35.09,31169.0,27.552,27.5912,27.5206,27.5206,31169.0
2020-09-24 13:20:00,35.1,35.25,35.09,35.2,43103.0,27.5285,27.6461,27.5206,27.6069,43103.0
2020-09-24 13:25:00,35.19,35.21,35.16,35.18,34093.0,27.5991,27.6147,27.5755,27.5912,34093.0
2020-09-24 13:30:00,35.19,35.24,35.15,35.19,42407.0,27.5991,27.6383,27.5677,27.5991,42407.0
2020-09-24 13:35:00,35.19,35.19,35.11,35.14,47470.0,27.5991,27.5991,27.5363,27.5598,47470.0
2020-09-24 13:40:00,35.13,35.2,35.11,35.16,31919.0,27.552,27.6069,27.5363,27.5755,31919.0
2020-09-24 13:45:00,35.16,35.18,35.12,35.14,21824.0,27.5755,27.5912,27.5442,27.5598,21824.0
2020-09-24 13:50:00,35.15,35.23,35.11,35.2,40584.0,27.5677,27.6304,27.5363,27.6069,40584.0
2020-09-24 13:55:00,35.2,35.2,35.11,35.13,23649.0,27.6069,27.6069,27.5363,27.552,23649.0
2020-09-24 14:00:00,35.14,35.17,35.1,35.14,36630.0,27.5598,27.5834,27.5285,27.5598,36630.0
2020-09-24 14:05:00,35.14,35.23,35.11,35.2,36216.0,27.5598,27.6304,27.5363,27.6069,36216.0
2020-09-24 14:10:00,35.19,35.23,35.17,35.2,30039.0,27.5991,27.6304,27.5834,27.6069,30039.0
2020-09-24 14:15:00,35.21,35.26,35.11,35.11,47821.0,27.6147,27.654,27.5363,27.5363,47821.0
2020-09-24 14:20:00,35.11,35.11,35.06,35.06,21977.0,27.5363,27.5363,27.4971,27.4971,21977.0
2020-09-24 14:25:00,35.06,35.12,35.03,35.06,27252.0,27.4971,27.5442,27.4736,27.4971,27252.0
2020-09-24 14:30:00,35.06,35.11,35.04,35.11,30169.0,27.4971,27.5363,27.4814,27.5363,30169.0
2020-09-24 14:35:00,35.1,35.13,35.07,35.13,27242.0,27.5285,27.552,27.5049,27.552,27242.0
2020-09-24 14:40:00,35.12,35.19,35.11,35.14,27625.0,27.5442,27.5991,27.5363,27.5598,27625.0
2020-09-24 14:45:00,35.14,35.15,35.02,35.03,29293.0,27.5598,27.5677,27.4657,27.4736,29293.0
2020-09-24 14:50:00,35.02,35.04,34.96,34.97,34865.0,27.4657,27.4814,27.4187,27.4265,34865.0
2020-09-24 14:55:00,34.98,35.03,34.94,34.94,51358.0,27.4344,27.4736,27.403,27.403,51358.0
2020-09-24 15:00:00,34.95,35.01,34.93,34.93,57447.0,27.4108,27.4579,27.3951,27.3951,57447.0
2020-09-24 15:05:00,34.94,34.99,34.91,34.93,32824.0,27.403,27.4422,27.3795,27.3951,32824.0
2020-09-24 15:10:00,34.92,34.97,34.87,34.95,44789.0,27.3873,27.4265,27.3481,27.4108,44789.0
2020-09-24 15:15:00,34.95,35.0,34.88,34.89,62680.0,27.4108,27.45,27.3559,27.3638,62680.0
2020-09-24 15:20:00,34.88,34.89,34.8,34.85,63011.0,27.3559,27.3638,27.2932,27.3324,63011.0
2020-09-24 15:25:00,34.84,34.88,34.81,34.85,82095.0,27.3246,27.3559,27.301,27.3324,82095.0
2020-09-24 15:30:00,34.85,34.94,34.84,34.94,74292.0,27.3324,27.403,27.3246,27.403,74292.0
2020-09-24 15:35:00,34.94,35.0,34.87,34.99,81791.0,27.403,27.45,27.3481,27.4422,81791.0
2020-09-24 15:40:00,34.99,35.02,34.96,34.99,84591.0,27.4422,27.4657,27.4187,27.4422,84591.0
2020-09-24 15:45:00,34.99,35.06,34.98,34.98,132008.0,27.4422,27.4971,27.4344,27.4344,132008.0
2020-09-24 15:50:00,34.99,35.02,34.95,35.01,193867.0,27.4422,27.4657,27.4108,27.4579,193867.0
2020-09-24 15:55:00,35.03,35.05,34.99,35.03,275459.0,27.4736,27.4893,27.4422,27.4736,275459.0
2020-09-25 09:30:00,34.69,34.74,34.55,34.69,164174.0,27.2069,27.2461,27.0971,27.2069,164174.0
2020-09-25 09:35:00,34.68,34.79,34.65,34.72,39499.0,27.1991,27.2853,27.1755,27.2304,39499.0
2020-09-25 09:40:00,34.73,35.01,34.71,34.97,57586.0,27.2383,27.4579,27.2226,27.4265,57586.0
2020-09-25 09:45:00,34.98,35.0,34.71,34.72,76956.0,27.4344,27.45,27.2226,27.2304,76956.0
2020-09-25 09:50:00,34.71,34.83,34.63,34.79,68992.0,27.2226,27.3167,27.1599,27.2853,68992.0
2020-09-25 09:55:00,34.8,34.81,34.57,34.74,67391.0,27.2932,27.301,27.1128,27.2461,67391.0
2020-09-25 10:00:00,34.74,34.82,34.69,34.8,41667.0,27.2461,27.3089,27.2069,27.2932,41667.0
2020-09-25 10:05:00,34.8,34.81,34.69,34.7,28397.0,27.2932,27.301,27.2069,27.2148,28397.0
2020-09-25 10:10:00,34.7,34.72,34.53,34.55,54700.0,27.2148,27.2304,27.0814,27.0971,54700.0
2020-09-25 10:15:00,34.54,34.65,34.53,34.64,37576.0,27.0893,27.1755,27.0814,27.1677,37576.0
2020-09-25 10:20:00,34.64,34.78,34.6,34.76,45183.0,27.1677,27.2775,27.1363,27.2618,45183.0
2020-09-25 10:25:00,34.75,34.82,34.73,34.78,38441.0,27.254,27.3089,27.2383,27.2775,38441.0
2020-09-25 10:30:00,34.75,34.78,34.66,34.74,57032.0,27.254,27.2775,27.1834,27.2461,57032.0
2020-09-25 10:35:00,34.74,34.92,34.72,34.91,61351.0,27.2461,27.3873,27.2304,27.3795,61351.0
2020-09-25 10:40:00,34.92,34.96,34.86,34.89,41768.0,27.3873,27.4187,27.3402,27.3638,41768.0
2020-09-25 10:45:00,34.89,34.94,34.81,34.82,35789.0,27.3638,27.403,27.301,27.3089,35789.0
2020-09-25 10:50:00,34.82,34.87,34.78,34.86,48509.0,27.3089,27.3481,27.2775,27.3402,48509.0
2020-09-25 10:55:00,34.84,34.85,34.75,34.76,40942.0,27.3246,27.3324,27.254,27.2618,40942.0
2020-09-25 11:00:00,34.78,34.78,34.72,34.74,33184.0,27.2775,27.2775,27.2304,27.2461,33184.0
2020-09-25 11:05:00,34.74,34.77,34.68,34.68,46446.0,27.2461,27.2697,27.1991,27.1991,46446.0
2020-09-25 11:10:00,34.68,34.75,34.63,34.65,88085.0,27.1991,27.254,27.1599,27.1755,88085.0
2020-09-25 11:15:00,34.65,34.73,34.63,34.73,72933.0,27.1755,27.2383,27.1599,27.2383,72933.0
2020-09-25 11:20:00,34.73,34.79,34.69,34.79,43317.0,27.2383,27.2853,27.2069,27.2853,43317.0
2020-09-25 11:25:00,34.79,34.84,34.76,34.8,63016.0,27.2853,27.3246,27.2618,27.2932,63016.0
2020-09-25 11:30:00,34.81,34.89,34.81,34.88,32095.0,27.301,27.3638,27.301,27.3559,32095.0
2020-09-25 11:35:00,34.89,34.9,34.84,34.86,31430.0,27.3638,27.3716,27.3246,27.3402,31430.0
2020-09-25 11:40:00,34.86,34.91,34.81,34.82,53102.0,27.3402,27.3795,27.301,27.3089,53102.0
2020-09-25 11:45:00,34.83,34.9,34.83,34.89,77495.0,27.3167,27.3716,27.3167,27.3638,77495.0
2020-09-25 11:50:00,34.89,34.95,34.89,34.91,49289.0,27.3638,27.4108,27.3638,27.3795,49289.0
2020-09-25 11:55:00,34.92,34.96,34.89,34.9,44962.0,27.3873,27.4187,27.3638,27.3716,44962.0
2020-09-25 12:00:00,34.91,34.92,34.86,34.92,31974.0,27.3795,27.3873,27.3402,27.3873,31974.0
2020-09-25 12:05:00,34.91,34.94,34.86,34.94,39737.0,27.3795,27.403,27.3402,27.403,39737.0
2020-09-25 12:10:00,34.94,34.98,34.93,34.97,27856.0,27.403,27.4344,27.3951,27.4265,27856.0
2020-09-25 12:15:00,34.97,35.19,34.96,35.13,126780.0,27.4265,27.5991,27.4187,27.552,126780.0
2020-09-25 12:20:00,35.13,35.13,34.92,34.97,43602.0,27.552,27.552,27.3873,27.4265,43602.0
2020-09-25 12:25:00,34.96,35.04,34.89,35.04,42654.0,27.4187,27.4814,27.3638,27.4814,42654.0
2020-09-25 12:30:00,35.04,35.06,34.97,35.03,59552.0,27.4814,27.4971,27.4265,27.4736,59552.0
2020-09-25 12:35:00,35.01,35.07,34.99,35.04,52447.0,27.4579,27.5049,27.4422,27.4814,52447.0
2020-09-25 12:40:00,35.04,35.04,34.96,34.98,54981.0,27.4814,27.4814,27.4187,27.4344,54981.0
2020-09-25 12:45:00,34.98,35.02,34.97,35.0,44298.0,27.4344,27.4657,27.4265,27.45,44298.0
2020-09-25 12:50:00,34.99,35.06,34.99,35.04,30893.0,27.4422,27.4971,27.4422,27.4814,30893.0
2020-09-25 12:55:00,35.05,35.05,35.01,35.05,13236.0,27.4893,27.4893,27.4579,27.4893,13236.0
2020-09-25 13:00:00,35.05,35.05,35.0,35.02,25292.0,27.4893,27.4893,27.45,27.4657,25292.0
2020-09-25 13:05:00,35.01,35.05,35.0,35.02,19116.0,27.4579,27.4893,27.45,27.4657,19116.0
2020-09-25 13:10:00,35.02,35.06,35.02,35.02,15986.0,27.4657,27.4971,27.4657,27.4657,15986.0
2020-09-25 13:15:00,35.03,35.06,35.01,35.02,22553.0,27.4736,27.4971,27.4579,27.4657,22553.0
2020-09-25 13:20:00,35.02,35.1,35.02,35.05,34661.0,27.4657,27.5285,27.4657,27.4893,34661.0
2020-09-25 13:25:00,35.05,35.1,35.05,35.07,20664.0,27.4893,27.5285,27.4893,27.5049,20664.0
2020-09-25 13:30:00,35.08,35.13,35.06,35.11,34740.0,27.5128,27.552,27.4971,27.5363,34740.0
2020-09-25 13:35:00,35.1,35.12,35.04,35.05,20485.0,27.5285,27.5442,27.4814,27.4893,20485.0
2020-09-25 13:40:00,35.06,35.11,35.05,35.1,29882.0,27.4971,27.5363,27.4893,27.5285,29882.0
2020-09-25 13:45:00,35.1,35.12,35.08,35.1,18310.0,27.5285,27.5442,27.5128,27.5285,18310.0
2020-09-25 13:50:00,35.11,35.13,35.1,35.13,15691.0,27.5363,27.552,27.5285,27.552,15691.0
2020-09-25 13:55:00,35.13,35.16,35.11,35.15,25549.0,27.552,27.5755,27.5363,27.5677,25549.0
2020-09-25 14:00:00,35.16,35.21,35.15,35.21,26120.0,27.5755,27.6147,27.5677,27.6147,26120.0
2020-09-25 14:05:00,35.22,35.28,35.18,35.21,57576.0,27.6226,27.6696,27.5912,27.6147,57576.0
2020-09-25 14:10:00,35.22,35.23,35.16,35.19,33298.0,27.6226,27.6304,27.5755,27.5991,33298.0
2020-09-25 14:15:00,35.19,35.22,35.18,35.22,25669.0,27.5991,27.6226,27.5912,27.6226,25669.0
2020-09-25 14:20:00,35.22,35.27,35.17,35.27,31257.0,27.6226,27.6618,27.5834,27.6618,31257.0
2020-09-25 14:25:00,35.27,35.29,35.18,35.23,72288.0,27.6618,27.6775,27.5912,27.6304,72288.0
2020-09-25 14:30:00,35.23,35.25,35.19,35.2,21596.0,27.6304,27.6461,27.5991,27.6069,21596.0
2020-09-25 14:35:00,35.2,35.21,35.17,35.17,18896.0,27.6069,27.6147,27.5834,27.5834,18896.0
2020-09-25 14:40:00,35.18,35.19,35.13,35.16,25382.0,27.5912,27.5991,27.552,27.5755,25382.0
2020-09-25 14:45:00,35.15,35.22,35.14,35.22,29885.0,27.5677,27.6226,27.5598,27.6226,29885.0
2020-09-25 14:50:00,35.22,35.3,35.22,35.29,42811.0,27.6226,27.6853,27.6226,27.6775,42811.0
2020-09-25 14:55:00,35.29,35.3,35.25,35.26,21883.0,27.6775,27.6853,27.6461,27.654,21883.0
2020-09-25 15:00:00,35.27,35.32,35.26,35.3,35110.0,27.6618,27.701,27.654,27.6853,35110.0
2020-09-25 15:05:00,35.3,35.41,35.3,35.41,36288.0,27.6853,27.7716,27.6853,27.7716,36288.0
2020-09-25 15:10:00,35.41,35.45,35.4,35.43,57478.0,27.7716,27.803,27.7638,27.7873,57478.0
2020-09-25 15:15:00,35.42,35.53,35.42,35.52,78204.0,27.7794,27.8657,27.7794,27.8579,78204.0
2020-09-25 15:20:00,35.53,35.56,35.49,35.49,48069.0,27.8657,27.8892,27.8343,27.8343,48069.0
2020-09-25 15:25:00,35.5,35.52,35.46,35.49,42541.0,27.8422,27.8579,27.8108,27.8343,42541.0
2020-09-25 15:30:00,35.5,35.5,35.39,35.39,61695.0,27.8422,27.8422,27.7559,27.7559,61695.0
2020-09-25 15:35:00,35.39,35.44,35.37,35.4,71949.0,27.7559,27.7951,27.7402,27.7638,71949.0
2020-09-25 15:40:00,35.39,35.44,35.38,35.44,75117.0,27.7559,27.7951,27.7481,27.7951,75117.0
2020-09-25 15:45:00,35.43,35.52,35.42,35.52,101180.0,27.7873,27.8579,27.7794,27.8579,101180.0
2020-09-25 15:50:00,35.51,35.52,35.41,35.45,215251.0,27.85,27.8579,27.7716,27.803,215251.0
2020-09-25 15:55:00,35.45,35.47,35.42,35.44,266378.0,27.803,27.8187,27.7794,27.7951,266378.0
2020-09-28 09:30:00,35.86,36.23,35.83,36.16,243195.0,28.1245,28.4147,28.101,28.3598,243195.0
2020-09-28 09:35:00,36.18,36.22,35.97,35.99,86236.0,28.3755,28.4069,28.2108,28.2265,86236.0
2020-09-28 09:40:00,36.0,36.21,36.0,36.02,40939.0,28.2343,28.399,28.2343,28.25,40939.0
2020-09-28 09:45:00,36.03,36.36,36.01,36.27,82228.0,28.2579,28.5167,28.2422,28.4461,82228.0
2020-09-28 09:50:00,36.28,36.32,36.09,36.09,38047.0,28.4539,28.4853,28.3049,28.3049,38047.0
2020-09-28 09:55:00,36.08,36.14,36.02,36.06,39053.0,28.2971,28.3441,28.25,28.2814,39053.0
2020-09-28 10:00:00,36.06,36.13,36.01,36.1,59914.0,28.2814,28.3363,28.2422,28.3128,59914.0
2020-09-28 10:05:00,36.1,36.17,36.09,36.17,63140.0,28.3128,28.3677,28.3049,28.3677,63140.0
2020-09-28 10:10:00,36.17,36.19,36.11,36.18,59779.0,28.3677,28.3833,28.3206,28.3755,59779.0
2020-09-28 10:15:00,36.19,36.21,36.09,36.13,86125.0,28.3833,28.399,28.3049,28.3363,86125.0
2020-09-28 10:20:00,36.14,36.24,36.12,36.22,77978.0,28.3441,28.4226,28.3284,28.4069,77978.0
2020-09-28 10:25:00,36.23,36.26,36.13,36.13,59587.0,28.4147,28.4382,28.3363,28.3363,59587.0
2020-09-28 10:30:00,36.12,36.25,36.11,36.22,50366.0,28.3284,28.4304,28.3206,28.4069,50366.0
2020-09-28 10:35:00,36.22,36.24,36.05,36.05,48123.0,28.4069,28.4226,28.2735,28.2735,48123.0
2020-09-28 10:40:00,36.04,36.1,36.0,36.09,49114.0,28.2657,28.3128,28.2343,28.3049,49114.0
2020-09-28 10:45:00,36.09,36.11,36.02,36.09,88521.0,28.3049,28.3206,28.25,28.3049,88521.0
2020-09-28 10:50:00,36.09,36.13,36.06,36.12,53225.0,28.3049,28.3363,28.2814,28.3284,53225.0
2020-09-28 10:55:00,36.12,36.21,36.11,36.21,23217.0,28.3284,28.399,28.3206,28.399,23217.0
2020-09-28 11:00:00,36.22,36.3,36.2,36.2,33518.0,28.4069,28.4696,28.3912,28.3912,33518.0
2020-09-28 11:05:00,36.2,36.22,36.14,36.18,28972.0,28.3912,28.4069,28.3441,28.3755,28972.0
2020-09-28 11:10:00,36.17,36.22,36.14,36.2,28922.0,28.3677,28.4069,28.3441,28.3912,28922.0
2020-09-28 11:15:00,36.21,36.24,36.18,36.2,29707.0,28.399,28.4226,28.3755,28.3912,29707.0
2020-09-28 11:20:00,36.2,36.24,36.18,36.23,35742.0,28.3912,28.4226,28.3755,28.4147,35742.0
2020-09-28 11:25:00,36.23,36.24,36.07,36.13,65529.0,28.4147,28.4226,28.2892,28.3363,65529.0
2020-09-28 11:30:00,36.13,36.17,36.1,36.14,31433.0,28.3363,28.3677,28.3128,28.3441,31433.0
2020-09-28 11:35:00,36.13,36.17,36.12,36.16,43600.0,28.3363,28.3677,28.3284,28.3598,43600.0
2020-09-28 11:40:00,36.17,36.25,36.16,36.24,31171.0,28.3677,28.4304,28.3598,28.4226,31171.0
2020-09-28 11:45:00,36.25,36.3,36.22,36.28,31231.0,28.4304,28.4696,28.4069,28.4539,31231.0
2020-09-28 11:50:00,36.27,36.28,36.22,36.25,25121.0,28.4461,28.4539,28.4069,28.4304,25121.0
2020-09-28 11:55:00,36.25,36.25,36.17,36.2,32392.0,28.4304,28.4304,28.3677,28.3912,32392.0
2020-09-28 12:00:00,36.2,36.24,36.19,36.24,29543.0,28.3912,28.4226,28.3833,28.4226,29543.0
2020-09-28 12:05:00,36.25,36.34,36.24,36.34,38255.0,28.4304,28.501,28.4226,28.501,38255.0
2020-09-28 12:10:00,36.34,36.39,36.32,36.39,51365.0,28.501,28.5402,28.4853,28.5402,51365.0
2020-09-28 12:15:00,36.4,36.41,36.31,36.36,55059.0,28.548,28.5559,28.4775,28.5167,55059.0
2020-09-28 12:20:00,36.35,36.38,36.34,36.38,26258.0,28.5088,28.5324,28.501,28.5324,26258.0
2020-09-28 12:25:00,36.38,36.38,36.33,36.38,18218.0,28.5324,28.5324,28.4931,28.5324,18218.0
2020-09-28 12:30:00,36.38,36.4,36.34,36.39,31129.0,28.5324,28.548,28.501,28.5402,31129.0
2020-09-28 12:35:00,36.39,36.4,36.35,36.36,17292.0,28.5402,28.548,28.5088,28.5167,17292.0
2020-09-28 12:40:00,36.37,36.43,36.37,36.43,17306.0,28.5245,28.5716,28.5245,28.5716,17306.0
2020-09-28 12:45:00,36.44,36.46,36.42,36.45,31709.0,28.5794,28.5951,28.5637,28.5873,31709.0
2020-09-28 12:50:00,36.45,36.52,36.45,36.51,51895.0,28.5873,28.6422,28.5873,28.6343,51895.0
2020-09-28 12:55:00,36.51,36.51,36.37,36.39,60506.0,28.6343,28.6343,28.5245,28.5402,60506.0
2020-09-28 13:00:00,36.39,36.46,36.37,36.38,30085.0,28.5402,28.5951,28.5245,28.5324,30085.0
2020-09-28 13:05:00,36.38,36.39,36.35,36.37,31358.0,28.5324,28.5402,28.5088,28.5245,31358.0
2020-09-28 13:10:00,36.38,36.42,36.37,36.4,21135.0,28.5324,28.5637,28.5245,28.548,21135.0
2020-09-28 13:15:00,36.4,36.43,36.35,36.36,43053.0,28.548,28.5716,28.5088,28.5167,43053.0
2020-09-28 13:20:00,36.36,36.41,36.35,36.4,26933.0,28.5167,28.5559,28.5088,28.548,26933.0
2020-09-28 13:25:00,36.39,36.41,36.32,36.33,23859.0,28.5402,28.5559,28.4853,28.4931,23859.0
2020-09-28 13:30:00,36.33,36.38,36.33,36.38,28786.0,28.4931,28.5324,28.4931,28.5324,28786.0
2020-09-28 13:35:00,36.38,36.43,36.37,36.41,23958.0,28.5324,28.5716,28.5245,28.5559,23958.0
2020-09-28 13:40:00,36.41,36.44,36.38,36.41,33163.0,28.5559,28.5794,28.5324,28.5559,33163.0
2020-09-28 13:45:00,36.42,36.42,36.37,36.39,21892.0,28.5637,28.5637,28.5245,28.5402,21892.0
2020-09-28 13:50:00,36.39,36.4,36.33,36.34,26798.0,28.5402,28.548,28.4931,28.501,26798.0
2020-09-28 13:55:00,36.34,36.35,36.31,36.31,26600.0,28.501,28.5088,28.4775,28.4775,26600.0
2020-09-28 14:00:00,36.31,36.31,36.27,36.28,24818.0,28.4775,28.4775,28.4461,28.4539,24818.0
2020-09-28 14:05:00,36.27,36.29,36.23,36.24,36154.0,28.4461,28.4618,28.4147,28.4226,36154.0
2020-09-28 14:10:00,36.24,36.29,36.23,36.25,84954.0,28.4226,28.4618,28.4147,28.4304,84954.0
2020-09-28 14:15:00,36.26,36.29,36.25,36.27,36468.0,28.4382,28.4618,28.4304,28.4461,36468.0
2020-09-28 14:20:00,36.27,36.27,36.19,36.19,44359.0,28.4461,28.4461,28.3833,28.3833,44359.0
2020-09-28 14:25:00,36.19,36.2,36.13,36.14,32936.0,28.3833,28.3912,28.3363,28.3441,32936.0
2020-09-28 14:30:00,36.14,36.19,36.13,36.19,34653.0,28.3441,28.3833,28.3363,28.3833,34653.0
2020-09-28 14:35:00,36.19,36.25,36.18,36.25,33133.0,28.3833,28.4304,28.3755,28.4304,33133.0
2020-09-28 14:40:00,36.26,36.26,36.21,36.23,25164.0,28.4382,28.4382,28.399,28.4147,25164.0
2020-09-28 14:45:00,36.23,36.27,36.22,36.25,42148.0,28.4147,28.4461,28.4069,28.4304,42148.0
2020-09-28 14:50:00,36.25,36.28,36.24,36.27,33531.0,28.4304,28.4539,28.4226,28.4461,33531.0
2020-09-28 14:55:00,36.27,36.32,36.27,36.3,20670.0,28.4461,28.4853,28.4461,28.4696,20670.0
2020-09-28 15:00:00,36.31,36.31,36.27,36.29,49081.0,28.4775,28.4775,28.4461,28.4618,49081.0
2020-09-28 15:05:00,36.29,36.31,36.19,36.2,49321.0,28.4618,28.4775,28.3833,28.3912,49321.0
2020-09-28 15:10:00,36.2,36.21,36.12,36.16,89587.0,28.3912,28.399,28.3284,28.3598,89587.0
2020-09-28 15:15:00,36.16,36.22,36.15,36.16,52796.0,28.3598,28.4069,28.352,28.3598,52796.0
2020-09-28 15:20:00,36.16,36.18,36.05,36.08,138159.0,28.3598,28.3755,28.2735,28.2971,138159.0
2020-09-28 15:25:00,36.09,36.13,36.09,36.13,47226.0,28.3049,28.3363,28.3049,28.3363,47226.0
2020-09-28 15:30:00,36.13,36.14,36.05,36.07,95142.0,28.3363,28.3441,28.2735,28.2892,95142.0
2020-09-28 15:35:00,36.07,36.08,36.05,36.07,50110.0,28.2892,28.2971,28.2735,28.2892,50110.0
2020-09-28 15:40:00,36.06,36.14,36.06,36.13,92761.0,28.2814,28.3441,28.2814,28.3363,92761.0
2020-09-28 15:45:00,36.14,36.14,36.06,36.07,167507.0,28.3441,28.3441,28.2814,28.2892,167507.0
2020-09-28 15:50:00,36.08,36.1,36.01,36.03,194149.0,28.2971,28.3128,28.2422,28.2579,194149.0
2020-09-28 15:55:00,36.04,36.08,35.98,36.07,335705.0,28.2657,28.2971,28.2186,28.2892,335705.0
2020-09-29 09:30:00,35.81,35.91,35.54,35.69,166232.0,28.0853,28.1637,27.8736,27.9912,166232.0
2020-09-29 09:35:00,35.7,36.0,35.68,36.0,48510.0,27.999,28.2343,27.9834,28.2343,48510.0
2020-09-29 09:40:00,36.0,36.17,35.98,36.1,69599.0,28.2343,28.3677,28.2186,28.3128,69599.0
2020-09-29 09:45:00,36.11,36.16,36.07,36.07,26325.0,28.3206,28.3598,28.2892,28.2892,26325.0
2020-09-29 09:50:00,36.07,36.18,36.0,36.15,61870.0,28.2892,28.3755,28.2343,28.352,61870.0
2020-09-29 09:55:00,36.16,36.26,36.12,36.23,42857.0,28.3598,28.4382,28.3284,28.4147,42857.0
2020-09-29 10:00:00,36.23,36.26,36.17,36.25,67932.0,28.4147,28.4382,28.3677,28.4304,67932.0
2020-09-29 10:05:00,36.25,36.27,35.98,36.02,42195.0,28.4304,28.4461,28.2186,28.25,42195.0
2020-09-29 10:10:00,36.05,36.15,36.03,36.12,24766.0,28.2735,28.352,28.2579,28.3284,24766.0
2020-09-29 10:15:00,36.14,36.15,36.02,36.04,19337.0,28.3441,28.352,28.25,28.2657,19337.0
2020-09-29 10:20:00,36.03,36.06,35.98,36.02,23166.0,28.2579,28.2814,28.2186,28.25,23166.0
2020-09-29 10:25:00,36.03,36.04,35.99,36.01,18893.0,28.2579,28.2657,28.2265,28.2422,18893.0
2020-09-29 10:30:00,36.01,36.07,35.98,36.04,32229.0,28.2422,28.2892,28.2186,28.2657,32229.0
2020-09-29 10:35:00,36.04,36.06,35.85,35.87,40947.0,28.2657,28.2814,28.1167,28.1324,40947.0
2020-09-29 10:40:00,35.86,35.87,35.79,35.83,39186.0,28.1245,28.1324,28.0696,28.101,39186.0
2020-09-29 10:45:00,35.82,35.82,35.71,35.71,30613.0,28.0932,28.0932,28.0069,28.0069,30613.0
2020-09-29 10:50:00,35.72,35.83,35.72,35.83,52960.0,28.0147,28.101,28.0147,28.101,52960.0
2020-09-29 10:55:00,35.84,35.85,35.73,35.73,25475.0,28.1088,28.1167,28.0226,28.0226,25475.0
2020-09-29 11:00:00,35.73,35.76,35.68,35.69,31569.0,28.0226,28.0461,27.9834,27.9912,31569.0
2020-09-29 11:05:00,35.69,35.7,35.61,35.65,36107.0,27.9912,27.999,27.9285,27.9598,36107.0
2020-09-29 11:10:00,35.65,35.69,35.64,35.68,32930.0,27.9598,27.9912,27.952,27.9834,32930.0
2020-09-29 11:15:00,35.68,35.77,35.67,35.72,30213.0,27.9834,28.0539,27.9755,28.0147,30213.0
2020-09-29 11:20:00,35.72,35.8,35.71,35.78,23135.0,28.0147,28.0775,28.0069,28.0618,23135.0
2020-09-29 11:25:00,35.78,35.79,35.71,35.72,38481.0,28.0618,28.0696,28.0069,28.0147,38481.0
2020-09-29 11:30:00,35.73,35.89,35.72,35.89,48404.0,28.0226,28.1481,28.0147,28.1481,48404.0
2020-09-29 11:35:00,35.89,35.89,35.82,35.83,23860.0,28.1481,28.1481,28.0932,28.101,23860.0
2020-09-29 11:40:00,35.83,35.84,35.69,35.7,80352.0,28.101,28.1088,27.9912,27.999,80352.0
2020-09-29 11:45:00,35.7,35.7,35.58,35.59,36261.0,27.999,27.999,27.9049,27.9128,36261.0
2020-09-29 11:50:00,35.59,35.64,35.58,35.64,20195.0,27.9128,27.952,27.9049,27.952,20195.0
2020-09-29 11:55:00,35.64,35.65,35.58,35.62,20952.0,27.952,27.9598,27.9049,27.9363,20952.0
2020-09-29 12:00:00,35.62,35.64,35.57,35.58,35673.0,27.9363,27.952,27.8971,27.9049,35673.0
2020-09-29 12:05:00,35.58,35.66,35.57,35.65,33458.0,27.9049,27.9677,27.8971,27.9598,33458.0
2020-09-29 12:10:00,35.65,35.73,35.64,35.72,27498.0,27.9598,28.0226,27.952,28.0147,27498.0
2020-09-29 12:15:00,35.71,35.77,35.68,35.76,30004.0,28.0069,28.0539,27.9834,28.0461,30004.0
2020-09-29 12:20:00,35.75,35.76,35.69,35.69,37717.0,28.0383,28.0461,27.9912,27.9912,37717.0
2020-09-29 12:25:00,35.69,35.77,35.68,35.77,16191.0,27.9912,28.0539,27.9834,28.0539,16191.0
2020-09-29 12:30:00,35.75,35.76,35.72,35.75,26817.0,28.0383,28.0461,28.0147,28.0383,26817.0
2020-09-29 12:35:00,35.75,35.82,35.73,35.75,29967.0,28.0383,28.0932,28.0226,28.0383,29967.0
2020-09-29 12:40:00,35.75,35.76,35.67,35.67,40095.0,28.0383,28.0461,27.9755,27.9755,40095.0
2020-09-29 12:45:00,35.66,35.66,35.59,35.62,41778.0,27.9677,27.9677,27.9128,27.9363,41778.0
2020-09-29 12:50:00,35.62,35.62,35.57,35.59,27479.0,27.9363,27.9363,27.8971,27.9128,27479.0
2020-09-29 12:55:00,35.59,35.62,35.55,35.57,35412.0,27.9128,27.9363,27.8814,27.8971,35412.0
2020-09-29 13:00:00,35.56,35.6,35.56,35.58,27012.0,27.8892,27.9206,27.8892,27.9049,27012.0
2020-09-29 13:05:00,35.57,35.58,35.46,35.55,214136.0,27.8971,27.9049,27.8108,27.8814,214136.0
2020-09-29 13:10:00,35.55,35.68,35.55,35.63,76091.0,27.8814,27.9834,27.8814,27.9441,76091.0
2020-09-29 13:15:00,35.64,35.74,35.59,35.72,66431.0,27.952,28.0304,27.9128,28.0147,66431.0
2020-09-29 13:20:00,35.71,35.78,35.69,35.74,50683.0,28.0069,28.0618,27.9912,28.0304,50683.0
2020-09-29 13:25:00,35.74,35.79,35.7,35.75,86980.0,28.0304,28.0696,27.999,28.0383,86980.0
2020-09-29 13:30:00,35.75,35.82,35.74,35.81,28678.0,28.0383,28.0932,28.0304,28.0853,28678.0
2020-09-29 13:35:00,35.82,35.83,35.78,35.79,31309.0,28.0932,28.101,28.0618,28.0696,31309.0
2020-09-29 13:40:00,35.79,35.82,35.78,35.79,31379.0,28.0696,28.0932,28.0618,28.0696,31379.0
2020-09-29 13:45:00,35.79,35.82,35.74,35.76,21552.0,28.0696,28.0932,28.0304,28.0461,21552.0
2020-09-29 13:50:00,35.77,35.85,35.76,35.81,33162.0,28.0539,28.1167,28.0461,28.0853,33162.0
2020-09-29 13:55:00,35.81,35.82,35.77,35.8,15814.0,28.0853,28.0932,28.0539,28.0775,15814.0
2020-09-29 14:00:00,35.8,35.87,35.77,35.79,36416.0,28.0775,28.1324,28.0539,28.0696,36416.0
2020-09-29 14:05:00,35.78,35.79,35.71,35.73,35906.0,28.0618,28.0696,28.0069,28.0226,35906.0
2020-09-29 14:10:00,35.73,35.77,35.7,35.76,25271.0,28.0226,28.0539,27.999,28.0461,25271.0
2020-09-29 14:15:00,35.76,35.81,35.73,35.81,36686.0,28.0461,28.0853,28.0226,28.0853,36686.0
2020-09-29 14:20:00,35.81,35.82,35.76,35.78,20544.0,28.0853,28.0932,28.0461,28.0618,20544.0
2020-09-29 14:25:00,35.78,35.84,35.78,35.79,27971.0,28.0618,28.1088,28.0618,28.0696,27971.0
2020-09-29 14:30:00,35.79,35.84,35.77,35.8,20444.0,28.0696,28.1088,28.0539,28.0775,20444.0
2020-09-29 14:35:00,35.8,35.81,35.77,35.79,26877.0,28.0775,28.0853,28.0539,28.0696,26877.0
2020-09-29 14:40:00,35.8,35.81,35.77,35.8,30150.0,28.0775,28.0853,28.0539,28.0775,30150.0
2020-09-29 14:45:00,35.8,35.8,35.75,35.76,35290.0,28.0775,28.0775,28.0383,28.0461,35290.0
2020-09-29 14:50:00,35.76,35.8,35.73,35.74,129775.0,28.0461,28.0775,28.0226,28.0304,129775.0
2020-09-29 14:55:00,35.74,35.76,35.69,35.7,33468.0,28.0304,28.0461,27.9912,27.999,33468.0
2020-09-29 15:00:00,35.7,35.7,35.58,35.59,94952.0,27.999,27.999,27.9049,27.9128,94952.0
2020-09-29 15:05:00,35.59,35.63,35.57,35.59,89346.0,27.9128,27.9441,27.8971,27.9128,89346.0
2020-09-29 15:10:00,35.6,35.64,35.59,35.62,28833.0,27.9206,27.952,27.9128,27.9363,28833.0
2020-09-29 15:15:00,35.62,35.63,35.57,35.63,93931.0,27.9363,27.9441,27.8971,27.9441,93931.0
2020-09-29 15:20:00,35.63,35.63,35.53,35.58,65535.0,27.9441,27.9441,27.8657,27.9049,65535.0
2020-09-29 15:25:00,35.58,35.61,35.52,35.52,48117.0,27.9049,27.9285,27.8579,27.8579,48117.0
2020-09-29 15:30:00,35.52,35.57,35.49,35.55,117291.0,27.8579,27.8971,27.8343,27.8814,117291.0
2020-09-29 15:35:00,35.55,35.56,35.48,35.49,63963.0,27.8814,27.8892,27.8265,27.8343,63963.0
2020-09-29 15:40:00,35.5,35.52,35.47,35.5,67212.0,27.8422,27.8579,27.8187,27.8422,67212.0
2020-09-29 15:45:00,35.5,35.54,35.49,35.52,78200.0,27.8422,27.8736,27.8343,27.8579,78200.0
2020-09-29 15:50:00,35.52,35.52,35.41,35.44,148808.0,27.8579,27.8579,27.7716,27.7951,148808.0
2020-09-29 15:55:00,35.44,35.44,35.35,35.37,289287.0,27.7951,27.7951,27.7245,27.7402,289287.0
2020-09-30 09:30:00,35.55,35.9,35.55,35.86,124913.0,27.8814,28.1559,27.8814,28.1245,124913.0
2020-09-30 09:35:00,35.87,35.87,35.75,35.85,26989.0,28.1324,28.1324,28.0383,28.1167,26989.0
2020-09-30 09:40:00,35.85,35.86,35.72,35.81,37696.0,28.1167,28.1245,28.0147,28.0853,37696.0
2020-09-30 09:45:00,35.81,35.82,35.7,35.72,42677.0,28.0853,28.0932,27.999,28.0147,42677.0
2020-09-30 09:50:00,35.72,35.75,35.65,35.71,49957.0,28.0147,28.0383,27.9598,28.0069,49957.0
2020-09-30 09:55:00,35.72,35.81,35.72,35.76,54246.0,28.0147,28.0853,28.0147,28.0461,54246.0
2020-09-30 10:00:00,35.77,35.89,35.62,35.89,55228.0,28.0539,28.1481,27.9363,28.1481,55228.0
2020-09-30 10:05:00,35.89,35.91,35.74,35.8,40288.0,28.1481,28.1637,28.0304,28.0775,40288.0
2020-09-30 10:10:00,35.8,35.82,35.68,35.76,43391.0,28.0775,28.0932,27.9834,28.0461,43391.0
2020-09-30 10:15:00,35.77,35.83,35.68,35.7,47736.0,28.0539,28.101,27.9834,27.999,47736.0
2020-09-30 10:20:00,35.7,35.83,35.7,35.79,79799.0,27.999,28.101,27.999,28.0696,79799.0
2020-09-30 10:25:00,35.79,35.8,35.69,35.73,42036.0,28.0696,28.0775,27.9912,28.0226,42036.0
2020-09-30 10:30:00,35.74,35.77,35.65,35.69,36479.0,28.0304,28.0539,27.9598,27.9912,36479.0
2020-09-30 10:35:00,35.69,35.82,35.68,35.79,38377.0,27.9912,28.0932,27.9834,28.0696,38377.0
2020-09-30 10:40:00,35.79,35.86,35.74,35.78,36749.0,28.0696,28.1245,28.0304,28.0618,36749.0
2020-09-30 10:45:00,35.79,35.82,35.76,35.78,46349.0,28.0696,28.0932,28.0461,28.0618,46349.0
2020-09-30 10:50:00,35.78,35.84,35.76,35.81,24044.0,28.0618,28.1088,28.0461,28.0853,24044.0
2020-09-30 10:55:00,35.82,35.83,35.77,35.77,30905.0,28.0932,28.101,28.0539,28.0539,30905.0
2020-09-30 11:00:00,35.77,35.85,35.76,35.81,40040.0,28.0539,28.1167,28.0461,28.0853,40040.0
2020-09-30 11:05:00,35.81,35.89,35.8,35.86,42871.0,28.0853,28.1481,28.0775,28.1245,42871.0
2020-09-30 11:10:00,35.86,35.91,35.86,35.9,32156.0,28.1245,28.1637,28.1245,28.1559,32156.0
2020-09-30 11:15:00,35.9,35.92,35.87,35.91,30447.0,28.1559,28.1716,28.1324,28.1637,30447.0
2020-09-30 11:20:00,35.92,35.96,35.9,35.9,25013.0,28.1716,28.203,28.1559,28.1559,25013.0
2020-09-30 11:25:00,35.9,35.96,35.83,35.84,44701.0,28.1559,28.203,28.101,28.1088,44701.0
2020-09-30 11:30:00,35.84,35.85,35.77,35.77,23040.0,28.1088,28.1167,28.0539,28.0539,23040.0
2020-09-30 11:35:00,35.77,35.8,35.71,35.72,26439.0,28.0539,28.0775,28.0069,28.0147,26439.0
2020-09-30 11:40:00,35.73,35.75,35.7,35.7,17291.0,28.0226,28.0383,27.999,27.999,17291.0
2020-09-30 11:45:00,35.71,35.8,35.7,35.8,42147.0,28.0069,28.0775,27.999,28.0775,42147.0
2020-09-30 11:50:00,35.8,35.83,35.77,35.83,26706.0,28.0775,28.101,28.0539,28.101,26706.0
2020-09-30 11:55:00,35.83,35.89,35.83,35.89,25970.0,28.101,28.1481,28.101,28.1481,25970.0
2020-09-30 12:00:00,35.89,35.9,35.83,35.84,34763.0,28.1481,28.1559,28.101,28.1088,34763.0
2020-09-30 12:05:00,35.85,35.89,35.84,35.89,10858.0,28.1167,28.1481,28.1088,28.1481,10858.0
2020-09-30 12:10:00,35.89,35.93,35.87,35.93,21485.0,28.1481,28.1794,28.1324,28.1794,21485.0
2020-09-30 12:15:00,35.93,35.94,35.91,35.94,15118.0,28.1794,28.1873,28.1637,28.1873,15118.0
2020-09-30 12:20:00,35.94,36.03,35.93,36.0,37920.0,28.1873,28.2579,28.1794,28.2343,37920.0
2020-09-30 12:25:00,36.0,36.04,35.99,36.04,19618.0,28.2343,28.2657,28.2265,28.2657,19618.0
2020-09-30 12:30:00,36.04,36.07,36.01,36.07,52187.0,28.2657,28.2892,28.2422,28.2892,52187.0
2020-09-30 12:35:00,36.06,36.13,36.04,36.13,29306.0,28.2814,28.3363,28.2657,28.3363,29306.0
2020-09-30 12:40:00,36.12,36.13,36.08,36.11,14995.0,28.3284,28.3363,28.2971,28.3206,14995.0
2020-09-30 12:45:00,36.12,36.14,36.1,36.13,21846.0,28.3284,28.3441,28.3128,28.3363,21846.0
2020-09-30 12:50:00,36.13,36.2,36.12,36.16,38810.0,28.3363,28.3912,28.3284,28.3598,38810.0
2020-09-30 12:55:00,36.16,36.21,36.15,36.18,21965.0,28.3598,28.399,28.352,28.3755,21965.0
2020-09-30 13:00:00,36.18,36.2,36.11,36.11,27989.0,28.3755,28.3912,28.3206,28.3206,27989.0
2020-09-30 13:05:00,36.12,36.14,36.07,36.11,24400.0,28.3284,28.3441,28.2892,28.3206,24400.0
2020-09-30 13:10:00,36.1,36.11,36.07,36.09,22973.0,28.3128,28.3206,28.2892,28.3049,22973.0
2020-09-30 13:15:00,36.09,36.12,36.08,36.12,21316.0,28.3049,28.3284,28.2971,28.3284,21316.0
2020-09-30 13:20:00,36.11,36.14,36.1,36.14,22639.0,28.3206,28.3441,28.3128,28.3441,22639.0
2020-09-30 13:25:00,36.14,36.19,36.13,36.19,25019.0,28.3441,28.3833,28.3363,28.3833,25019.0
2020-09-30 13:30:00,36.19,36.2,36.15,36.2,29382.0,28.3833,28.3912,28.352,28.3912,29382.0
2020-09-30 13:35:00,36.2,36.21,36.17,36.2,17889.0,28.3912,28.399,28.3677,28.3912,17889.0
2020-09-30 13:40:00,36.2,36.21,36.18,36.19,29361.0,28.3912,28.399,28.3755,28.3833,29361.0
2020-09-30 13:45:00,36.19,36.19,36.09,36.1,40492.0,28.3833,28.3833,28.3049,28.3128,40492.0
2020-09-30 13:50:00,36.1,36.14,36.09,36.1,39820.0,28.3128,28.3441,28.3049,28.3128,39820.0
2020-09-30 13:55:00,36.1,36.16,36.09,36.16,41855.0,28.3128,28.3598,28.3049,28.3598,41855.0
2020-09-30 14:00:00,36.15,36.19,36.12,36.18,50864.0,28.352,28.3833,28.3284,28.3755,50864.0
2020-09-30 14:05:00,36.19,36.28,36.18,36.27,57763.0,28.3833,28.4539,28.3755,28.4461,57763.0
2020-09-30 14:10:00,36.27,36.3,36.26,36.27,40179.0,28.4461,28.4696,28.4382,28.4461,40179.0
2020-09-30 14:15:00,36.28,36.29,36.24,36.25,19712.0,28.4539,28.4618,28.4226,28.4304,19712.0
2020-09-30 14:20:00,36.24,36.3,36.08,36.1,75844.0,28.4226,28.4696,28.2971,28.3128,75844.0
2020-09-30 14:25:00,36.09,36.11,35.96,35.99,99681.0,28.3049,28.3206,28.203,28.2265,99681.0
2020-09-30 14:30:00,35.99,35.99,35.89,35.94,45932.0,28.2265,28.2265,28.1481,28.1873,45932.0
2020-09-30 14:35:00,35.94,35.99,35.86,35.89,57486.0,28.1873,28.2265,28.1245,28.1481,57486.0
2020-09-30 14:40:00,35.89,35.92,35.8,35.87,44052.0,28.1481,28.1716,28.0775,28.1324,44052.0
2020-09-30 14:45:00,35.88,35.88,35.72,35.77,51174.0,28.1402,28.1402,28.0147,28.0539,51174.0
2020-09-30 14:50:00,35.76,35.8,35.74,35.77,34480.0,28.0461,28.0775,28.0304,28.0539,34480.0
2020-09-30 14:55:00,35.77,35.94,35.76,35.93,63199.0,28.0539,28.1873,28.0461,28.1794,63199.0
2020-09-30 15:00:00,35.92,35.96,35.86,35.88,65195.0,28.1716,28.203,28.1245,28.1402,65195.0
2020-09-30 15:05:00,35.89,35.99,35.88,35.95,48928.0,28.1481,28.2265,28.1402,28.1951,48928.0
2020-09-30 15:10:00,35.96,35.97,35.77,35.79,67441.0,28.203,28.2108,28.0539,28.0696,67441.0
2020-09-30 15:15:00,35.78,35.81,35.66,35.69,71337.0,28.0618,28.0853,27.9677,27.9912,71337.0
2020-09-30 15:20:00,35.7,35.75,35.61,35.73,60259.0,27.999,28.0383,27.9285,28.0226,60259.0
2020-09-30 15:25:00,35.73,35.81,35.71,35.79,45209.0,28.0226,28.0853,28.0069,28.0696,45209.0
2020-09-30 15:30:00,35.78,35.78,35.7,35.72,49657.0,28.0618,28.0618,27.999,28.0147,49657.0
2020-09-30 15:35:00,35.73,35.76,35.7,35.73,46166.0,28.0226,28.0461,27.999,28.0226,46166.0
2020-09-30 15:40:00,35.73,35.75,35.7,35.73,94695.0,28.0226,28.0383,27.999,28.0226,94695.0
2020-09-30 15:45:00,35.72,35.85,35.7,35.84,67503.0,28.0147,28.1167,27.999,28.1088,67503.0
2020-09-30 15:50:00,35.84,35.95,35.83,35.93,178060.0,28.1088,28.1951,28.101,28.1794,178060.0
2020-09-30 15:55:00,35.93,36.01,35.89,35.92,376025.0,28.1794,28.2422,28.1481,28.1716,376025.0
2020-10-01 09:30:00,35.88,36.02,35.7,35.96,168858.0,28.1402,28.25,27.999,28.203,168858.0
2020-10-01 09:35:00,35.99,36.12,35.96,36.07,35736.0,28.2265,28.3284,28.203,28.2892,35736.0
2020-10-01 09:40:00,36.07,36.11,35.89,35.92,75583.0,28.2892,28.3206,28.1481,28.1716,75583.0
2020-10-01 09:45:00,35.92,36.11,35.91,36.04,43390.0,28.1716,28.3206,28.1637,28.2657,43390.0
2020-10-01 09:50:00,36.04,36.04,35.83,35.88,48479.0,28.2657,28.2657,28.101,28.1402,48479.0
2020-10-01 09:55:00,35.89,35.94,35.72,35.75,28836.0,28.1481,28.1873,28.0147,28.0383,28836.0
2020-10-01 10:00:00,35.7,35.78,35.63,35.65,45411.0,27.999,28.0618,27.9441,27.9598,45411.0
2020-10-01 10:05:00,35.65,35.73,35.61,35.72,29631.0,27.9598,28.0226,27.9285,28.0147,29631.0
2020-10-01 10:10:00,35.71,35.78,35.68,35.73,23704.0,28.0069,28.0618,27.9834,28.0226,23704.0
2020-10-01 10:15:00,35.74,35.82,35.59,35.6,68269.0,28.0304,28.0932,27.9128,27.9206,68269.0
2020-10-01 10:20:00,35.61,35.69,35.58,35.62,42802.0,27.9285,27.9912,27.9049,27.9363,42802.0
2020-10-01 10:25:00,35.61,35.66,35.54,35.57,30765.0,27.9285,27.9677,27.8736,27.8971,30765.0
2020-10-01 10:30:00,35.57,35.72,35.55,35.7,46006.0,27.8971,28.0147,27.8814,27.999,46006.0
2020-10-01 10:35:00,35.7,35.77,35.66,35.77,31095.0,27.999,28.0539,27.9677,28.0539,31095.0
2020-10-01 10:40:00,35.76,35.81,35.69,35.69,58728.0,28.0461,28.0853,27.9912,27.9912,58728.0
2020-10-01 10:45:00,35.69,35.69,35.6,35.64,35854.0,27.9912,27.9912,27.9206,27.952,35854.0
2020-10-01 10:50:00,35.62,35.65,35.56,35.62,38553.0,27.9363,27.9598,27.8892,27.9363,38553.0
2020-10-01 10:55:00,35.63,35.63,35.55,35.62,39075.0,27.9441,27.9441,27.8814,27.9363,39075.0
2020-10-01 11:00:00,35.62,35.69,35.57,35.65,35239.0,27.9363,27.9912,27.8971,27.9598,35239.0
2020-10-01 11:05:00,35.64,35.72,35.61,35.7,66307.0,27.952,28.0147,27.9285,27.999,66307.0
2020-10-01 11:10:00,35.7,35.78,35.68,35.78,57149.0,27.999,28.0618,27.9834,28.0618,57149.0
2020-10-01 11:15:00,35.78,35.85,35.77,35.81,51463.0,28.0618,28.1167,28.0539,28.0853,51463.0
2020-10-01 11:20:00,35.82,35.86,35.79,35.86,40364.0,28.0932,28.1245,28.0696,28.1245,40364.0
2020-10-01 11:25:00,35.86,35.92,35.82,35.87,39355.0,28.1245,28.1716,28.0932,28.1324,39355.0
2020-10-01 11:30:00,35.87,35.9,35.84,35.89,30029.0,28.1324,28.1559,28.1088,28.1481,30029.0
2020-10-01 11:35:00,35.9,35.93,35.84,35.87,39761.0,28.1559,28.1794,28.1088,28.1324,39761.0
2020-10-01 11:40:00,35.88,35.96,35.86,35.96,21315.0,28.1402,28.203,28.1245,28.203,21315.0
2020-10-01 11:45:00,35.97,35.99,35.91,35.92,79330.0,28.2108,28.2265,28.1637,28.1716,79330.0
2020-10-01 11:50:00,35.91,35.92,35.86,35.91,46265.0,28.1637,28.1716,28.1245,28.1637,46265.0
2020-10-01 11:55:00,35.9,35.91,35.87,35.88,24114.0,28.1559,28.1637,28.1324,28.1402,24114.0
2020-10-01 12:00:00,35.88,35.9,35.83,35.88,26011.0,28.1402,28.1559,28.101,28.1402,26011.0
2020-10-01 12:05:00,35.88,35.92,35.86,35.91,30391.0,28.1402,28.1716,28.1245,28.1637,30391.0
2020-10-01 12:10:00,35.91,35.92,35.88,35.91,26787.0,28.1637,28.1716,28.1402,28.1637,26787.0
2020-10-01 12:15:00,35.9,35.91,35.83,35.9,49431.0,28.1559,28.1637,28.101,28.1559,49431.0
2020-10-01 12:20:00,35.91,35.95,35.87,35.9,45822.0,28.1637,28.1951,28.1324,28.1559,45822.0
2020-10-01 12:25:00,35.9,35.95,35.9,35.93,23914.0,28.1559,28.1951,28.1559,28.1794,23914.0
2020-10-01 12:30:00,35.92,35.93,35.86,35.86,24665.0,28.1716,28.1794,28.1245,28.1245,24665.0
2020-10-01 12:35:00,35.86,35.94,35.85,35.94,27142.0,28.1245,28.1873,28.1167,28.1873,27142.0
2020-10-01 12:40:00,35.94,36.01,35.93,36.0,30737.0,28.1873,28.2422,28.1794,28.2343,30737.0
2020-10-01 12:45:00,36.0,36.01,35.94,35.98,20654.0,28.2343,28.2422,28.1873,28.2186,20654.0
2020-10-01 12:50:00,35.98,35.99,35.94,35.95,26264.0,28.2186,28.2265,28.1873,28.1951,26264.0
2020-10-01 12:55:00,35.96,35.99,35.92,35.94,30896.0,28.203,28.2265,28.1716,28.1873,30896.0
2020-10-01 13:00:00,35.94,35.99,35.94,35.98,24953.0,28.1873,28.2265,28.1873,28.2186,24953.0
2020-10-01 13:05:00,35.98,36.05,35.96,36.02,31667.0,28.2186,28.2735,28.203,28.25,31667.0
2020-10-01 13:10:00,36.02,36.03,35.96,35.96,21107.0,28.25,28.2579,28.203,28.203,21107.0
2020-10-01 13:15:00,35.97,35.98,35.93,35.95,29703.0,28.2108,28.2186,28.1794,28.1951,29703.0
2020-10-01 13:20:00,35.95,36.0,35.94,35.95,19762.0,28.1951,28.2343,28.1873,28.1951,19762.0
2020-10-01 13:25:00,35.95,36.01,35.89,35.9,48059.0,28.1951,28.2422,28.1481,28.1559,48059.0
2020-10-01 13:30:00,35.89,35.95,35.88,35.91,32504.0,28.1481,28.1951,28.1402,28.1637,32504.0
2020-10-01 13:35:00,35.91,35.94,35.9,35.91,16508.0,28.1637,28.1873,28.1559,28.1637,16508.0
2020-10-01 13:40:00,35.91,35.92,35.88,35.9,25431.0,28.1637,28.1716,28.1402,28.1559,25431.0
2020-10-01 13:45:00,35.9,35.91,35.84,35.84,29028.0,28.1559,28.1637,28.1088,28.1088,29028.0
2020-10-01 13:50:00,35.84,35.9,35.82,35.88,30680.0,28.1088,28.1559,28.0932,28.1402,30680.0
2020-10-01 13:55:00,35.89,35.91,35.79,35.82,55159.0,28.1481,28.1637,28.0696,28.0932,55159.0
2020-10-01 14:00:00,35.82,35.89,35.66,35.74,67512.0,28.0932,28.1481,27.9677,28.0304,67512.0
2020-10-01 14:05:00,35.73,35.75,35.64,35.69,67581.0,28.0226,28.0383,27.952,27.9912,67581.0
2020-10-01 14:10:00,35.68,35.74,35.66,35.73,34250.0,27.9834,28.0304,27.9677,28.0226,34250.0
2020-10-01 14:15:00,35.72,35.78,35.7,35.77,25682.0,28.0147,28.0618,27.999,28.0539,25682.0
2020-10-01 14:20:00,35.76,35.77,35.71,35.75,37122.0,28.0461,28.0539,28.0069,28.0383,37122.0
2020-10-01 14:25:00,35.74,35.84,35.73,35.83,35316.0,28.0304,28.1088,28.0226,28.101,35316.0
2020-10-01 14:30:00,35.82,35.86,35.8,35.81,43886.0,28.0932,28.1245,28.0775,28.0853,43886.0
2020-10-01 14:35:00,35.82,35.88,35.81,35.86,33136.0,28.0932,28.1402,28.0853,28.1245,33136.0
2020-10-01 14:40:00,35.86,35.89,35.82,35.87,29568.0,28.1245,28.1481,28.0932,28.1324,29568.0
2020-10-01 14:45:00,35.87,35.87,35.83,35.86,20591.0,28.1324,28.1324,28.101,28.1245,20591.0
2020-10-01 14:50:00,35.85,35.9,35.84,35.87,26681.0,28.1167,28.1559,28.1088,28.1324,26681.0
2020-10-01 14:55:00,35.87,35.88,35.83,35.84,22980.0,28.1324,28.1402,28.101,28.1088,22980.0
2020-10-01 15:00:00,35.84,35.91,35.84,35.88,31874.0,28.1088,28.1637,28.1088,28.1402,31874.0
2020-10-01 15:05:00,35.88,35.89,35.83,35.84,32898.0,28.1402,28.1481,28.101,28.1088,32898.0
2020-10-01 15:10:00,35.84,35.89,35.83,35.83,26927.0,28.1088,28.1481,28.101,28.101,26927.0
2020-10-01 15:15:00,35.84,35.86,35.8,35.81,94253.0,28.1088,28.1245,28.0775,28.0853,94253.0
2020-10-01 15:20:00,35.82,35.82,35.76,35.79,38997.0,28.0932,28.0932,28.0461,28.0696,38997.0
2020-10-01 15:25:00,35.8,35.8,35.76,35.8,51905.0,28.0775,28.0775,28.0461,28.0775,51905.0
2020-10-01 15:30:00,35.79,35.82,35.76,35.8,60165.0,28.0696,28.0932,28.0461,28.0775,60165.0
2020-10-01 15:35:00,35.8,35.87,35.78,35.84,57374.0,28.0775,28.1324,28.0618,28.1088,57374.0
2020-10-01 15:40:00,35.84,35.87,35.8,35.83,56814.0,28.1088,28.1324,28.0775,28.101,56814.0
2020-10-01 15:45:00,35.83,35.85,35.81,35.83,71957.0,28.101,28.1167,28.0853,28.101,71957.0
2020-10-01 15:50:00,35.83,35.9,35.83,35.85,114023.0,28.101,28.1559,28.101,28.1167,114023.0
2020-10-01 15:55:00,35.84,35.88,35.83,35.87,266111.0,28.1088,28.1402,28.101,28.1324,266111.0
2020-10-02 09:30:00,35.32,35.56,35.28,35.51,137945.0,27.701,27.8892,27.6696,27.85,137945.0
2020-10-02 09:35:00,35.47,35.73,35.44,35.69,47411.0,27.8187,28.0226,27.7951,27.9912,47411.0
2020-10-02 09:40:00,35.69,35.69,35.54,35.55,61343.0,27.9912,27.9912,27.8736,27.8814,61343.0
2020-10-02 09:45:00,35.57,35.6,35.48,35.58,45902.0,27.8971,27.9206,27.8265,27.9049,45902.0
2020-10-02 09:50:00,35.58,35.69,35.49,35.59,70268.0,27.9049,27.9912,27.8343,27.9128,70268.0
2020-10-02 09:55:00,35.58,35.66,35.57,35.59,41350.0,27.9049,27.9677,27.8971,27.9128,41350.0
2020-10-02 10:00:00,35.58,35.72,35.58,35.7,58254.0,27.9049,28.0147,27.9049,27.999,58254.0
2020-10-02 10:05:00,35.69,35.8,35.68,35.8,56864.0,27.9912,28.0775,27.9834,28.0775,56864.0
2020-10-02 10:10:00,35.81,35.85,35.7,35.72,84359.0,28.0853,28.1167,27.999,28.0147,84359.0
2020-10-02 10:15:00,35.73,35.74,35.62,35.65,95087.0,28.0226,28.0304,27.9363,27.9598,95087.0
2020-10-02 10:20:00,35.66,35.69,35.54,35.59,23614.0,27.9677,27.9912,27.8736,27.9128,23614.0
2020-10-02 10:25:00,35.59,35.65,35.57,35.64,30966.0,27.9128,27.9598,27.8971,27.952,30966.0
2020-10-02 10:30:00,35.64,35.66,35.53,35.64,30917.0,27.952,27.9677,27.8657,27.952,30917.0
2020-10-02 10:35:00,35.65,35.65,35.49,35.49,31391.0,27.9598,27.9598,27.8343,27.8343,31391.0
2020-10-02 10:40:00,35.49,35.54,35.44,35.45,34556.0,27.8343,27.8736,27.7951,27.803,34556.0
2020-10-02 10:45:00,35.46,35.51,35.41,35.49,40426.0,27.8108,27.85,27.7716,27.8343,40426.0
2020-10-02 10:50:00,35.48,35.52,35.45,35.49,28674.0,27.8265,27.8579,27.803,27.8343,28674.0
2020-10-02 10:55:00,35.5,35.57,35.38,35.38,64382.0,27.8422,27.8971,27.7481,27.7481,64382.0
2020-10-02 11:00:00,35.38,35.45,35.32,35.39,106741.0,27.7481,27.803,27.701,27.7559,106741.0
2020-10-02 11:05:00,35.38,35.51,35.35,35.49,52869.0,27.7481,27.85,27.7245,27.8343,52869.0
2020-10-02 11:10:00,35.49,35.63,35.49,35.61,47785.0,27.8343,27.9441,27.8343,27.9285,47785.0
2020-10-02 11:15:00,35.62,35.66,35.55,35.55,40672.0,27.9363,27.9677,27.8814,27.8814,40672.0
2020-10-02 11:20:00,35.56,35.58,35.54,35.55,31634.0,27.8892,27.9049,27.8736,27.8814,31634.0
2020-10-02 11:25:00,35.56,35.59,35.52,35.55,33944.0,27.8892,27.9128,27.8579,27.8814,33944.0
2020-10-02 11:30:00,35.55,35.56,35.47,35.49,47796.0,27.8814,27.8892,27.8187,27.8343,47796.0
2020-10-02 11:35:00,35.49,35.55,35.48,35.5,33401.0,27.8343,27.8814,27.8265,27.8422,33401.0
2020-10-02 11:40:00,35.5,35.57,35.49,35.51,40896.0,27.8422,27.8971,27.8343,27.85,40896.0
2020-10-02 11:45:00,35.5,35.58,35.5,35.57,24666.0,27.8422,27.9049,27.8422,27.8971,24666.0
2020-10-02 11:50:00,35.56,35.56,35.44,35.51,69777.0,27.8892,27.8892,27.7951,27.85,69777.0
2020-10-02 11:55:00,35.51,35.52,35.44,35.44,68769.0,27.85,27.8579,27.7951,27.7951,68769.0
2020-10-02 12:00:00,35.44,35.46,35.39,35.42,77140.0,27.7951,27.8108,27.7559,27.7794,77140.0
2020-10-02 12:05:00,35.41,35.6,35.38,35.59,62497.0,27.7716,27.9206,27.7481,27.9128,62497.0
2020-10-02 12:10:00,35.59,35.82,35.58,35.69,53830.0,27.9128,28.0932,27.9049,27.9912,53830.0
2020-10-02 12:15:00,35.71,35.84,35.7,35.82,26541.0,28.0069,28.1088,27.999,28.0932,26541.0
2020-10-02 12:20:00,35.84,35.9,35.74,35.77,42088.0,28.1088,28.1559,28.0304,28.0539,42088.0
2020-10-02 12:25:00,35.78,35.84,35.78,35.81,32898.0,28.0618,28.1088,28.0618,28.0853,32898.0
2020-10-02 12:30:00,35.81,35.86,35.78,35.85,21008.0,28.0853,28.1245,28.0618,28.1167,21008.0
2020-10-02 12:35:00,35.86,35.92,35.83,35.91,26589.0,28.1245,28.1716,28.101,28.1637,26589.0
2020-10-02 12:40:00,35.91,35.94,35.86,35.94,65692.0,28.1637,28.1873,28.1245,28.1873,65692.0
2020-10-02 12:45:00,35.94,35.96,35.86,35.87,32870.0,28.1873,28.203,28.1245,28.1324,32870.0
2020-10-02 12:50:00,35.87,35.92,35.83,35.9,18671.0,28.1324,28.1716,28.101,28.1559,18671.0
2020-10-02 12:55:00,35.91,35.95,35.87,35.9,28276.0,28.1637,28.1951,28.1324,28.1559,28276.0
2020-10-02 13:00:00,35.89,35.92,35.84,35.84,126120.0,28.1481,28.1716,28.1088,28.1088,126120.0
2020-10-02 13:05:00,35.83,35.84,35.67,35.7,91329.0,28.101,28.1088,27.9755,27.999,91329.0
2020-10-02 13:10:00,35.68,35.77,35.67,35.7,77211.0,27.9834,28.0539,27.9755,27.999,77211.0
2020-10-02 13:15:00,35.71,35.82,35.69,35.76,50583.0,28.0069,28.0932,27.9912,28.0461,50583.0
2020-10-02 13:20:00,35.76,35.88,35.73,35.86,39240.0,28.0461,28.1402,28.0226,28.1245,39240.0
2020-10-02 13:25:00,35.86,35.92,35.84,35.87,46130.0,28.1245,28.1716,28.1088,28.1324,46130.0
2020-10-02 13:30:00,35.88,35.9,35.8,35.8,36135.0,28.1402,28.1559,28.0775,28.0775,36135.0
2020-10-02 13:35:00,35.81,35.87,35.81,35.85,31730.0,28.0853,28.1324,28.0853,28.1167,31730.0
2020-10-02 13:40:00,35.85,35.85,35.68,35.69,51246.0,28.1167,28.1167,27.9834,27.9912,51246.0
2020-10-02 13:45:00,35.69,35.7,35.61,35.64,25980.0,27.9912,27.999,27.9285,27.952,25980.0
2020-10-02 13:50:00,35.66,35.66,35.6,35.64,20206.0,27.9677,27.9677,27.9206,27.952,20206.0
2020-10-02 13:55:00,35.64,35.67,35.63,35.64,15511.0,27.952,27.9755,27.9441,27.952,15511.0
2020-10-02 14:00:00,35.65,35.72,35.65,35.7,27024.0,27.9598,28.0147,27.9598,27.999,27024.0
2020-10-02 14:05:00,35.7,35.81,35.7,35.74,41084.0,27.999,28.0853,27.999,28.0304,41084.0
2020-10-02 14:10:00,35.73,35.78,35.72,35.77,28697.0,28.0226,28.0618,28.0147,28.0539,28697.0
2020-10-02 14:15:00,35.77,35.8,35.74,35.76,105575.0,28.0539,28.0775,28.0304,28.0461,105575.0
2020-10-02 14:20:00,35.76,35.82,35.72,35.81,88582.0,28.0461,28.0932,28.0147,28.0853,88582.0
2020-10-02 14:25:00,35.82,35.83,35.77,35.79,19368.0,28.0932,28.101,28.0539,28.0696,19368.0
2020-10-02 14:30:00,35.8,35.81,35.72,35.77,36781.0,28.0775,28.0853,28.0147,28.0539,36781.0
2020-10-02 14:35:00,35.76,35.79,35.72,35.73,47339.0,28.0461,28.0696,28.0147,28.0226,47339.0
2020-10-02 14:40:00,35.73,35.8,35.72,35.77,39115.0,28.0226,28.0775,28.0147,28.0539,39115.0
2020-10-02 14:45:00,35.79,35.83,35.75,35.81,27651.0,28.0696,28.101,28.0383,28.0853,27651.0
2020-10-02 14:50:00,35.79,35.8,35.75,35.78,13379.0,28.0696,28.0775,28.0383,28.0618,13379.0
2020-10-02 14:55:00,35.79,35.85,35.79,35.82,33473.0,28.0696,28.1167,28.0696,28.0932,33473.0
2020-10-02 15:00:00,35.82,35.84,35.74,35.83,34317.0,28.0932,28.1088,28.0304,28.101,34317.0
2020-10-02 15:05:00,35.83,35.83,35.77,35.8,19957.0,28.101,28.101,28.0539,28.0775,19957.0
2020-10-02 15:10:00,35.8,35.91,35.74,35.78,47061.0,28.0775,28.1637,28.0304,28.0618,47061.0
2020-10-02 15:15:00,35.77,35.82,35.71,35.8,51555.0,28.0539,28.0932,28.0069,28.0775,51555.0
2020-10-02 15:20:00,35.79,35.85,35.78,35.8,50001.0,28.0696,28.1167,28.0618,28.0775,50001.0
2020-10-02 15:25:00,35.8,35.82,35.78,35.8,25511.0,28.0775,28.0932,28.0618,28.0775,25511.0
2020-10-02 15:30:00,35.8,35.85,35.77,35.8,53001.0,28.0775,28.1167,28.0539,28.0775,53001.0
2020-10-02 15:35:00,35.8,35.86,35.8,35.85,32444.0,28.0775,28.1245,28.0775,28.1167,32444.0
2020-10-02 15:40:00,35.85,35.86,35.78,35.79,47140.0,28.1167,28.1245,28.0618,28.0696,47140.0
2020-10-02 15:45:00,35.79,35.87,35.77,35.87,53497.0,28.0696,28.1324,28.0539,28.1324,53497.0
2020-10-02 15:50:00,35.87,35.87,35.77,35.82,114598.0,28.1324,28.1324,28.0539,28.0932,114598.0
2020-10-02 15:55:00,35.83,35.83,35.74,35.77,216177.0,28.101,28.101,28.0304,28.0539,216177.0
2020-10-05 09:30:00,35.96,36.45,35.96,36.4,142690.0,28.203,28.5873,28.203,28.548,142690.0
2020-10-05 09:35:00,36.4,36.42,36.23,36.24,50900.0,28.548,28.5637,28.4147,28.4226,50900.0
2020-10-05 09:40:00,36.24,36.25,36.1,36.21,36923.0,28.4226,28.4304,28.3128,28.399,36923.0
2020-10-05 09:45:00,36.2,36.21,36.06,36.08,24617.0,28.3912,28.399,28.2814,28.2971,24617.0
2020-10-05 09:50:00,36.09,36.11,35.95,35.95,45001.0,28.3049,28.3206,28.1951,28.1951,45001.0
2020-10-05 09:55:00,35.95,36.01,35.95,35.98,23797.0,28.1951,28.2422,28.1951,28.2186,23797.0
2020-10-05 10:00:00,35.98,36.07,35.96,36.04,38336.0,28.2186,28.2892,28.203,28.2657,38336.0
2020-10-05 10:05:00,36.04,36.28,36.03,36.26,73207.0,28.2657,28.4539,28.2579,28.4382,73207.0
2020-10-05 10:10:00,36.27,36.27,36.13,36.24,39422.0,28.4461,28.4461,28.3363,28.4226,39422.0
2020-10-05 10:15:00,36.25,36.35,36.25,36.34,26204.0,28.4304,28.5088,28.4304,28.501,26204.0
2020-10-05 10:20:00,36.33,36.38,36.28,36.38,21040.0,28.4931,28.5324,28.4539,28.5324,21040.0
2020-10-05 10:25:00,36.39,36.41,36.36,36.38,26446.0,28.5402,28.5559,28.5167,28.5324,26446.0
2020-10-05 10:30:00,36.38,36.5,36.38,36.47,44840.0,28.5324,28.6265,28.5324,28.6029,44840.0
2020-10-05 10:35:00,36.46,36.51,36.43,36.51,20984.0,28.5951,28.6343,28.5716,28.6343,20984.0
2020-10-05 10:40:00,36.52,36.56,36.5,36.53,37079.0,28.6422,28.6735,28.6265,28.65,37079.0
2020-10-05 10:45:00,36.52,36.58,36.49,36.57,45463.0,28.6422,28.6892,28.6186,28.6814,45463.0
2020-10-05 10:50:00,36.57,36.59,36.53,36.54,35011.0,28.6814,28.6971,28.65,28.6578,35011.0
2020-10-05 10:55:00,36.54,36.55,36.47,36.48,35324.0,28.6578,28.6657,28.6029,28.6108,35324.0
2020-10-05 11:00:00,36.5,36.6,36.48,36.59,31517.0,28.6265,28.7049,28.6108,28.6971,31517.0
2020-10-05 11:05:00,36.59,36.62,36.54,36.57,34455.0,28.6971,28.7206,28.6578,28.6814,34455.0
2020-10-05 11:10:00,36.57,36.61,36.56,36.61,32787.0,28.6814,28.7127,28.6735,28.7127,32787.0
2020-10-05 11:15:00,36.61,36.63,36.6,36.6,41234.0,28.7127,28.7284,28.7049,28.7049,41234.0
2020-10-05 11:20:00,36.59,36.61,36.53,36.54,41274.0,28.6971,28.7127,28.65,28.6578,41274.0
2020-10-05 11:25:00,36.53,36.53,36.44,36.44,35713.0,28.65,28.65,28.5794,28.5794,35713.0
2020-10-05 11:30:00,36.45,36.49,36.43,36.48,19236.0,28.5873,28.6186,28.5716,28.6108,19236.0
2020-10-05 11:35:00,36.48,36.5,36.45,36.48,22109.0,28.6108,28.6265,28.5873,28.6108,22109.0
2020-10-05 11:40:00,36.47,36.61,36.47,36.59,27434.0,28.6029,28.7127,28.6029,28.6971,27434.0
2020-10-05 11:45:00,36.58,36.59,36.54,36.56,16748.0,28.6892,28.6971,28.6578,28.6735,16748.0
2020-10-05 11:50:00,36.57,36.59,36.54,36.54,15117.0,28.6814,28.6971,28.6578,28.6578,15117.0
2020-10-05 11:55:00,36.55,36.57,36.53,36.56,37491.0,28.6657,28.6814,28.65,28.6735,37491.0
2020-10-05 12:00:00,36.56,36.59,36.55,36.58,27972.0,28.6735,28.6971,28.6657,28.6892,27972.0
2020-10-05 12:05:00,36.58,36.58,36.55,36.55,30004.0,28.6892,28.6892,28.6657,28.6657,30004.0
2020-10-05 12:10:00,36.55,36.6,36.55,36.59,20843.0,28.6657,28.7049,28.6657,28.6971,20843.0
2020-10-05 12:15:00,36.59,36.61,36.58,36.6,17635.0,28.6971,28.7127,28.6892,28.7049,17635.0
2020-10-05 12:20:00,36.61,36.65,36.61,36.64,12569.0,28.7127,28.7441,28.7127,28.7363,12569.0
2020-10-05 12:25:00,36.65,36.65,36.63,36.64,12874.0,28.7441,28.7441,28.7284,28.7363,12874.0
2020-10-05 12:30:00,36.63,36.65,36.62,36.65,15336.0,28.7284,28.7441,28.7206,28.7441,15336.0
2020-10-05 12:35:00,36.64,36.66,36.61,36.66,25668.0,28.7363,28.752,28.7127,28.752,25668.0
2020-10-05 12:40:00,36.66,36.67,36.62,36.63,19617.0,28.752,28.7598,28.7206,28.7284,19617.0
2020-10-05 12:45:00,36.62,36.62,36.56,36.56,16197.0,28.7206,28.7206,28.6735,28.6735,16197.0
2020-10-05 12:50:00,36.56,36.59,36.54,36.54,22681.0,28.6735,28.6971,28.6578,28.6578,22681.0
2020-10-05 12:55:00,36.55,36.55,36.44,36.45,47802.0,28.6657,28.6657,28.5794,28.5873,47802.0
2020-10-05 13:00:00,36.46,36.46,36.4,36.4,13182.0,28.5951,28.5951,28.548,28.548,13182.0
2020-10-05 13:05:00,36.4,36.45,36.39,36.42,27319.0,28.548,28.5873,28.5402,28.5637,27319.0
2020-10-05 13:10:00,36.43,36.46,36.42,36.45,25352.0,28.5716,28.5951,28.5637,28.5873,25352.0
2020-10-05 13:15:00,36.44,36.47,36.41,36.47,84778.0,28.5794,28.6029,28.5559,28.6029,84778.0
2020-10-05 13:20:00,36.48,36.49,36.44,36.49,21576.0,28.6108,28.6186,28.5794,28.6186,21576.0
2020-10-05 13:25:00,36.48,36.49,36.46,36.48,14345.0,28.6108,28.6186,28.5951,28.6108,14345.0
2020-10-05 13:30:00,36.47,36.5,36.45,36.45,18691.0,28.6029,28.6265,28.5873,28.5873,18691.0
2020-10-05 13:35:00,36.45,36.48,36.44,36.46,16736.0,28.5873,28.6108,28.5794,28.5951,16736.0
2020-10-05 13:40:00,36.46,36.5,36.46,36.48,21251.0,28.5951,28.6265,28.5951,28.6108,21251.0
2020-10-05 13:45:00,36.48,36.48,36.39,36.46,55789.0,28.6108,28.6108,28.5402,28.5951,55789.0
2020-10-05 13:50:00,36.46,36.55,36.45,36.52,88370.0,28.5951,28.6657,28.5873,28.6422,88370.0
2020-10-05 13:55:00,36.52,36.53,36.49,36.51,15069.0,28.6422,28.65,28.6186,28.6343,15069.0
2020-10-05 14:00:00,36.5,36.52,36.49,36.51,33531.0,28.6265,28.6422,28.6186,28.6343,33531.0
2020-10-05 14:05:00,36.51,36.54,36.5,36.52,27213.0,28.6343,28.6578,28.6265,28.6422,27213.0
2020-10-05 14:10:00,36.52,36.54,36.51,36.53,7406.0,28.6422,28.6578,28.6343,28.65,7406.0
2020-10-05 14:15:00,36.54,36.55,36.52,36.54,18625.0,28.6578,28.6657,28.6422,28.6578,18625.0
2020-10-05 14:20:00,36.54,36.54,36.51,36.52,19084.0,28.6578,28.6578,28.6343,28.6422,19084.0
2020-10-05 14:25:00,36.52,36.53,36.48,36.51,18215.0,28.6422,28.65,28.6108,28.6343,18215.0
2020-10-05 14:30:00,36.51,36.52,36.48,36.5,20360.0,28.6343,28.6422,28.6108,28.6265,20360.0
2020-10-05 14:35:00,36.5,36.54,36.5,36.51,29485.0,28.6265,28.6578,28.6265,28.6343,29485.0
2020-10-05 14:40:00,36.52,36.54,36.5,36.52,23424.0,28.6422,28.6578,28.6265,28.6422,23424.0
2020-10-05 14:45:00,36.52,36.54,36.49,36.5,32895.0,28.6422,28.6578,28.6186,28.6265,32895.0
2020-10-05 14:50:00,36.5,36.51,36.48,36.5,23827.0,28.6265,28.6343,28.6108,28.6265,23827.0
2020-10-05 14:55:00,36.5,36.58,36.48,36.57,39686.0,28.6265,28.6892,28.6108,28.6814,39686.0
2020-10-05 15:00:00,36.58,36.59,36.54,36.55,37033.0,28.6892,28.6971,28.6578,28.6657,37033.0
2020-10-05 15:05:00,36.55,36.55,36.51,36.54,35866.0,28.6657,28.6657,28.6343,28.6578,35866.0
2020-10-05 15:10:00,36.55,36.57,36.53,36.53,38363.0,28.6657,28.6814,28.65,28.65,38363.0
2020-10-05 15:15:00,36.54,36.58,36.53,36.55,51186.0,28.6578,28.6892,28.65,28.6657,51186.0
2020-10-05 15:20:00,36.55,36.57,36.53,36.57,42689.0,28.6657,28.6814,28.65,28.6814,42689.0
2020-10-05 15:25:00,36.57,36.62,36.55,36.62,60021.0,28.6814,28.7206,28.6657,28.7206,60021.0
2020-10-05 15:30:00,36.62,36.64,36.59,36.61,41591.0,28.7206,28.7363,28.6971,28.7127,41591.0
2020-10-05 15:35:00,36.6,36.61,36.57,36.58,57252.0,28.7049,28.7127,28.6814,28.6892,57252.0
2020-10-05 15:40:00,36.59,36.6,36.58,36.59,50605.0,28.6971,28.7049,28.6892,28.6971,50605.0
2020-10-05 15:45:00,36.59,36.6,36.57,36.59,65664.0,28.6971,28.7049,28.6814,28.6971,65664.0
2020-10-05 15:50:00,36.59,36.62,36.57,36.59,124420.0,28.6971,28.7206,28.6814,28.6971,124420.0
2020-10-05 15:55:00,36.59,36.64,36.57,36.61,239266.0,28.6971,28.7363,28.6814,28.7127,239266.0
2020-10-06 09:30:00,36.6,36.67,36.48,36.59,182031.0,28.7049,28.7598,28.6108,28.6971,182031.0
2020-10-06 09:35:00,36.59,36.88,36.59,36.75,63547.0,28.6971,28.9245,28.6971,28.8225,63547.0
2020-10-06 09:40:00,36.74,36.78,36.59,36.7,69927.0,28.8147,28.8461,28.6971,28.7833,69927.0
2020-10-06 09:45:00,36.71,36.74,36.55,36.56,48343.0,28.7912,28.8147,28.6657,28.6735,48343.0
2020-10-06 09:50:00,36.56,36.58,36.42,36.43,58054.0,28.6735,28.6892,28.5637,28.5716,58054.0
2020-10-06 09:55:00,36.41,36.48,36.38,36.39,35382.0,28.5559,28.6108,28.5324,28.5402,35382.0
2020-10-06 10:00:00,36.4,36.49,36.38,36.43,59246.0,28.548,28.6186,28.5324,28.5716,59246.0
2020-10-06 10:05:00,36.46,36.49,36.4,36.44,32932.0,28.5951,28.6186,28.548,28.5794,32932.0
2020-10-06 10:10:00,36.45,36.59,36.45,36.58,24390.0,28.5873,28.6971,28.5873,28.6892,24390.0
2020-10-06 10:15:00,36.59,36.65,36.55,36.58,39742.0,28.6971,28.7441,28.6657,28.6892,39742.0
2020-10-06 10:20:00,36.58,36.71,36.58,36.71,25258.0,28.6892,28.7912,28.6892,28.7912,25258.0
2020-10-06 10:25:00,36.7,36.73,36.62,36.66,23243.0,28.7833,28.8069,28.7206,28.752,23243.0
2020-10-06 10:30:00,36.67,36.71,36.66,36.71,24625.0,28.7598,28.7912,28.752,28.7912,24625.0
2020-10-06 10:35:00,36.7,36.72,36.62,36.65,20740.0,28.7833,28.799,28.7206,28.7441,20740.0
2020-10-06 10:40:00,36.65,36.71,36.54,36.62,45174.0,28.7441,28.7912,28.6578,28.7206,45174.0
2020-10-06 10:45:00,36.59,36.63,36.55,36.56,28566.0,28.6971,28.7284,28.6657,28.6735,28566.0
2020-10-06 10:50:00,36.56,36.61,36.55,36.58,25909.0,28.6735,28.7127,28.6657,28.6892,25909.0
2020-10-06 10:55:00,36.56,36.6,36.55,36.55,23833.0,28.6735,28.7049,28.6657,28.6657,23833.0
2020-10-06 11:00:00,36.55,36.59,36.53,36.57,17904.0,28.6657,28.6971,28.65,28.6814,17904.0
2020-10-06 11:05:00,36.57,36.59,36.54,36.57,22231.0,28.6814,28.6971,28.6578,28.6814,22231.0
2020-10-06 11:10:00,36.56,36.56,36.52,36.56,22893.0,28.6735,28.6735,28.6422,28.6735,22893.0
2020-10-06 11:15:00,36.58,36.72,36.55,36.7,30524.0,28.6892,28.799,28.6657,28.7833,30524.0
2020-10-06 11:20:00,36.69,36.71,36.65,36.65,27265.0,28.7755,28.7912,28.7441,28.7441,27265.0
2020-10-06 11:25:00,36.65,36.71,36.65,36.69,27965.0,28.7441,28.7912,28.7441,28.7755,27965.0
2020-10-06 11:30:00,36.69,36.71,36.67,36.7,39619.0,28.7755,28.7912,28.7598,28.7833,39619.0
2020-10-06 11:35:00,36.7,36.83,36.69,36.79,34689.0,28.7833,28.8853,28.7755,28.8539,34689.0
2020-10-06 11:40:00,36.78,36.8,36.75,36.79,20020.0,28.8461,28.8618,28.8225,28.8539,20020.0
2020-10-06 11:45:00,36.79,36.82,36.75,36.76,26035.0,28.8539,28.8774,28.8225,28.8304,26035.0
2020-10-06 11:50:00,36.76,36.76,36.65,36.67,35951.0,28.8304,28.8304,28.7441,28.7598,35951.0
2020-10-06 11:55:00,36.68,36.71,36.67,36.69,23052.0,28.7676,28.7912,28.7598,28.7755,23052.0
2020-10-06 12:00:00,36.7,36.74,36.64,36.65,15091.0,28.7833,28.8147,28.7363,28.7441,15091.0
2020-10-06 12:05:00,36.64,36.72,36.62,36.72,27376.0,28.7363,28.799,28.7206,28.799,27376.0
2020-10-06 12:10:00,36.72,36.75,36.69,36.73,15560.0,28.799,28.8225,28.7755,28.8069,15560.0
2020-10-06 12:15:00,36.73,36.73,36.69,36.71,17275.0,28.8069,28.8069,28.7755,28.7912,17275.0
2020-10-06 12:20:00,36.72,36.74,36.69,36.72,22200.0,28.799,28.8147,28.7755,28.799,22200.0
2020-10-06 12:25:00,36.72,36.75,36.71,36.73,17996.0,28.799,28.8225,28.7912,28.8069,17996.0
2020-10-06 12:30:00,36.72,36.78,36.71,36.74,18793.0,28.799,28.8461,28.7912,28.8147,18793.0
2020-10-06 12:35:00,36.75,36.78,36.74,36.75,17209.0,28.8225,28.8461,28.8147,28.8225,17209.0
2020-10-06 12:40:00,36.74,36.79,36.73,36.79,19898.0,28.8147,28.8539,28.8069,28.8539,19898.0
2020-10-06 12:45:00,36.79,36.88,36.79,36.88,25103.0,28.8539,28.9245,28.8539,28.9245,25103.0
2020-10-06 12:50:00,36.89,36.93,36.89,36.89,19793.0,28.9323,28.9637,28.9323,28.9323,19793.0
2020-10-06 12:55:00,36.91,36.92,36.88,36.91,18720.0,28.948,28.9559,28.9245,28.948,18720.0
2020-10-06 13:00:00,36.91,36.97,36.9,36.97,56233.0,28.948,28.9951,28.9402,28.9951,56233.0
2020-10-06 13:05:00,36.97,37.03,36.96,37.03,52300.0,28.9951,29.0421,28.9872,29.0421,52300.0
2020-10-06 13:10:00,37.02,37.03,37.0,37.01,14165.0,29.0343,29.0421,29.0186,29.0265,14165.0
2020-10-06 13:15:00,37.0,37.0,36.96,36.97,20057.0,29.0186,29.0186,28.9872,28.9951,20057.0
2020-10-06 13:20:00,36.96,37.0,36.93,36.94,27390.0,28.9872,29.0186,28.9637,28.9716,27390.0
2020-10-06 13:25:00,36.95,36.97,36.93,36.93,13488.0,28.9794,28.9951,28.9637,28.9637,13488.0
2020-10-06 13:30:00,36.93,36.98,36.93,36.98,27027.0,28.9637,29.0029,28.9637,29.0029,27027.0
2020-10-06 13:35:00,36.98,36.99,36.91,36.91,22892.0,29.0029,29.0108,28.948,28.948,22892.0
2020-10-06 13:40:00,36.92,36.94,36.88,36.9,19040.0,28.9559,28.9716,28.9245,28.9402,19040.0
2020-10-06 13:45:00,36.89,36.91,36.81,36.82,34758.0,28.9323,28.948,28.8696,28.8774,34758.0
2020-10-06 13:50:00,36.82,36.83,36.79,36.79,15504.0,28.8774,28.8853,28.8539,28.8539,15504.0
2020-10-06 13:55:00,36.8,36.82,36.79,36.82,12077.0,28.8618,28.8774,28.8539,28.8774,12077.0
2020-10-06 14:00:00,36.82,36.85,36.78,36.79,37660.0,28.8774,28.901,28.8461,28.8539,37660.0
2020-10-06 14:05:00,36.79,36.84,36.78,36.78,25256.0,28.8539,28.8931,28.8461,28.8461,25256.0
2020-10-06 14:10:00,36.79,36.84,36.76,36.83,25191.0,28.8539,28.8931,28.8304,28.8853,25191.0
2020-10-06 14:15:00,36.83,36.84,36.79,36.79,30625.0,28.8853,28.8931,28.8539,28.8539,30625.0
2020-10-06 14:20:00,36.8,36.85,36.78,36.84,16773.0,28.8618,28.901,28.8461,28.8931,16773.0
2020-10-06 14:25:00,36.84,36.85,36.77,36.78,21858.0,28.8931,28.901,28.8382,28.8461,21858.0
2020-10-06 14:30:00,36.79,36.8,36.75,36.76,42803.0,28.8539,28.8618,28.8225,28.8304,42803.0
2020-10-06 14:35:00,36.75,36.79,36.71,36.74,41375.0,28.8225,28.8539,28.7912,28.8147,41375.0
2020-10-06 14:40:00,36.73,36.77,36.72,36.76,27090.0,28.8069,28.8382,28.799,28.8304,27090.0
2020-10-06 14:45:00,36.76,36.81,36.55,36.58,54649.0,28.8304,28.8696,28.6657,28.6892,54649.0
2020-10-06 14:50:00,36.57,36.57,36.08,36.08,89374.0,28.6814,28.6814,28.2971,28.2971,89374.0
2020-10-06 14:55:00,36.08,36.15,35.87,36.04,101044.0,28.2971,28.352,28.1324,28.2657,101044.0
2020-10-06 15:00:00,36.03,36.05,35.86,35.96,67287.0,28.2579,28.2735,28.1245,28.203,67287.0
2020-10-06 15:05:00,35.93,36.01,35.81,35.98,70104.0,28.1794,28.2422,28.0853,28.2186,70104.0
2020-10-06 15:10:00,35.96,36.02,35.92,35.96,53138.0,28.203,28.25,28.1716,28.203,53138.0
2020-10-06 15:15:00,35.96,36.03,35.86,35.86,63999.0,28.203,28.2579,28.1245,28.1245,63999.0
2020-10-06 15:20:00,35.88,35.95,35.84,35.88,45882.0,28.1402,28.1951,28.1088,28.1402,45882.0
2020-10-06 15:25:00,35.88,35.98,35.86,35.94,46781.0,28.1402,28.2186,28.1245,28.1873,46781.0
2020-10-06 15:30:00,35.94,36.13,35.93,36.12,53909.0,28.1873,28.3363,28.1794,28.3284,53909.0
2020-10-06 15:35:00,36.11,36.13,36.02,36.02,50634.0,28.3206,28.3363,28.25,28.25,50634.0
2020-10-06 15:40:00,36.02,36.07,35.98,36.02,70688.0,28.25,28.2892,28.2186,28.25,70688.0
2020-10-06 15:45:00,36.02,36.04,35.91,35.97,104042.0,28.25,28.2657,28.1637,28.2108,104042.0
2020-10-06 15:50:00,35.97,35.97,35.83,35.94,149864.0,28.2108,28.2108,28.101,28.1873,149864.0
2020-10-06 15:55:00,35.94,36.03,35.92,35.94,309836.0,28.1873,28.2579,28.1716,28.1873,309836.0
2020-10-07 09:30:00,36.11,36.28,36.04,36.14,101685.0,28.3206,28.4539,28.2657,28.3441,101685.0
2020-10-07 09:35:00,36.14,36.18,36.02,36.05,57169.0,28.3441,28.3755,28.25,28.2735,57169.0
2020-10-07 09:40:00,36.05,36.38,36.03,36.36,97145.0,28.2735,28.5324,28.2579,28.5167,97145.0
2020-10-07 09:45:00,36.36,36.42,36.33,36.34,41133.0,28.5167,28.5637,28.4931,28.501,41133.0
2020-10-07 09:50:00,36.33,36.4,36.29,36.35,56311.0,28.4931,28.548,28.4618,28.5088,56311.0
2020-10-07 09:55:00,36.35,36.39,36.28,36.33,41163.0,28.5088,28.5402,28.4539,28.4931,41163.0
2020-10-07 10:00:00,36.32,36.39,36.29,36.39,31664.0,28.4853,28.5402,28.4618,28.5402,31664.0
2020-10-07 10:05:00,36.38,36.4,36.26,36.35,25002.0,28.5324,28.548,28.4382,28.5088,25002.0
2020-10-07 10:10:00,36.36,36.36,36.26,36.31,15054.0,28.5167,28.5167,28.4382,28.4775,15054.0
2020-10-07 10:15:00,36.33,36.45,36.31,36.45,26916.0,28.4931,28.5873,28.4775,28.5873,26916.0
2020-10-07 10:20:00,36.46,36.5,36.37,36.49,30201.0,28.5951,28.6265,28.5245,28.6186,30201.0
2020-10-07 10:25:00,36.48,36.52,36.45,36.51,18293.0,28.6108,28.6422,28.5873,28.6343,18293.0
2020-10-07 10:30:00,36.52,36.59,36.51,36.51,16704.0,28.6422,28.6971,28.6343,28.6343,16704.0
2020-10-07 10:35:00,36.52,36.53,36.44,36.46,26176.0,28.6422,28.65,28.5794,28.5951,26176.0
2020-10-07 10:40:00,36.47,36.52,36.45,36.46,13707.0,28.6029,28.6422,28.5873,28.5951,13707.0
2020-10-07 10:45:00,36.47,36.55,36.47,36.54,18712.0,28.6029,28.6657,28.6029,28.6578,18712.0
2020-10-07 10:50:00,36.55,36.6,36.55,36.58,15905.0,28.6657,28.7049,28.6657,28.6892,15905.0
2020-10-07 10:55:00,36.58,36.58,36.55,36.56,16187.0,28.6892,28.6892,28.6657,28.6735,16187.0
2020-10-07 11:00:00,36.55,36.56,36.49,36.5,18650.0,28.6657,28.6735,28.6186,28.6265,18650.0
2020-10-07 11:05:00,36.49,36.54,36.48,36.5,21357.0,28.6186,28.6578,28.6108,28.6265,21357.0
2020-10-07 11:10:00,36.51,36.53,36.41,36.44,16168.0,28.6343,28.65,28.5559,28.5794,16168.0
2020-10-07 11:15:00,36.43,36.44,36.4,36.42,14799.0,28.5716,28.5794,28.548,28.5637,14799.0
2020-10-07 11:20:00,36.4,36.42,36.36,36.4,32622.0,28.548,28.5637,28.5167,28.548,32622.0
2020-10-07 11:25:00,36.41,36.44,36.38,36.41,14622.0,28.5559,28.5794,28.5324,28.5559,14622.0
2020-10-07 11:30:00,36.42,36.46,36.4,36.46,11883.0,28.5637,28.5951,28.548,28.5951,11883.0
2020-10-07 11:35:00,36.46,36.47,36.38,36.4,32738.0,28.5951,28.6029,28.5324,28.548,32738.0
2020-10-07 11:40:00,36.4,36.44,36.4,36.44,9104.0,28.548,28.5794,28.548,28.5794,9104.0
2020-10-07 11:45:00,36.43,36.43,36.37,36.38,11065.0,28.5716,28.5716,28.5245,28.5324,11065.0
2020-10-07 11:50:00,36.39,36.43,36.36,36.42,15698.0,28.5402,28.5716,28.5167,28.5637,15698.0
2020-10-07 11:55:00,36.42,36.43,36.4,36.41,9962.0,28.5637,28.5716,28.548,28.5559,9962.0
2020-10-07 12:00:00,36.41,36.43,36.37,36.42,12376.0,28.5559,28.5716,28.5245,28.5637,12376.0
2020-10-07 12:05:00,36.41,36.43,36.39,36.42,12429.0,28.5559,28.5716,28.5402,28.5637,12429.0
2020-10-07 12:10:00,36.41,36.43,36.37,36.37,12637.0,28.5559,28.5716,28.5245,28.5245,12637.0
2020-10-07 12:15:00,36.38,36.46,36.36,36.45,18390.0,28.5324,28.5951,28.5167,28.5873,18390.0
2020-10-07 12:20:00,36.45,36.47,36.44,36.47,15483.0,28.5873,28.6029,28.5794,28.6029,15483.0
2020-10-07 12:25:00,36.48,36.49,36.36,36.38,28582.0,28.6108,28.6186,28.5167,28.5324,28582.0
2020-10-07 12:30:00,36.4,36.43,36.37,36.41,14902.0,28.548,28.5716,28.5245,28.5559,14902.0
2020-10-07 12:35:00,36.4,36.44,36.39,36.41,20479.0,28.548,28.5794,28.5402,28.5559,20479.0
2020-10-07 12:40:00,36.41,36.47,36.41,36.47,9185.0,28.5559,28.6029,28.5559,28.6029,9185.0
2020-10-07 12:45:00,36.46,36.48,36.43,36.47,16863.0,28.5951,28.6108,28.5716,28.6029,16863.0
2020-10-07 12:50:00,36.47,36.5,36.45,36.48,11209.0,28.6029,28.6265,28.5873,28.6108,11209.0
2020-10-07 12:55:00,36.47,36.49,36.46,36.48,22945.0,28.6029,28.6186,28.5951,28.6108,22945.0
2020-10-07 13:00:00,36.48,36.49,36.44,36.46,31750.0,28.6108,28.6186,28.5794,28.5951,31750.0
2020-10-07 13:05:00,36.46,36.46,36.43,36.46,23769.0,28.5951,28.5951,28.5716,28.5951,23769.0
2020-10-07 13:10:00,36.45,36.46,36.39,36.39,33355.0,28.5873,28.5951,28.5402,28.5402,33355.0
2020-10-07 13:15:00,36.39,36.44,36.38,36.43,16529.0,28.5402,28.5794,28.5324,28.5716,16529.0
2020-10-07 13:20:00,36.43,36.47,36.42,36.45,14270.0,28.5716,28.6029,28.5637,28.5873,14270.0
2020-10-07 13:25:00,36.45,36.46,36.42,36.43,17127.0,28.5873,28.5951,28.5637,28.5716,17127.0
2020-10-07 13:30:00,36.44,36.5,36.44,36.49,21635.0,28.5794,28.6265,28.5794,28.6186,21635.0
2020-10-07 13:35:00,36.5,36.51,36.46,36.48,6877.0,28.6265,28.6343,28.5951,28.6108,6877.0
2020-10-07 13:40:00,36.48,36.5,36.42,36.48,43294.0,28.6108,28.6265,28.5637,28.6108,43294.0
2020-10-07 13:45:00,36.47,36.5,36.45,36.48,20645.0,28.6029,28.6265,28.5873,28.6108,20645.0
2020-10-07 13:50:00,36.49,36.57,36.49,36.56,32853.0,28.6186,28.6814,28.6186,28.6735,32853.0
2020-10-07 13:55:00,36.56,36.56,36.48,36.49,27822.0,28.6735,28.6735,28.6108,28.6186,27822.0
2020-10-07 14:00:00,36.5,36.55,36.49,36.55,13205.0,28.6265,28.6657,28.6186,28.6657,13205.0
2020-10-07 14:05:00,36.56,36.56,36.51,36.54,13278.0,28.6735,28.6735,28.6343,28.6578,13278.0
2020-10-07 14:10:00,36.55,36.58,36.54,36.55,13192.0,28.6657,28.6892,28.6578,28.6657,13192.0
2020-10-07 14:15:00,36.56,36.68,36.56,36.64,30410.0,28.6735,28.7676,28.6735,28.7363,30410.0
2020-10-07 14:20:00,36.64,36.71,36.64,36.68,32989.0,28.7363,28.7912,28.7363,28.7676,32989.0
2020-10-07 14:25:00,36.69,36.72,36.65,36.7,28027.0,28.7755,28.799,28.7441,28.7833,28027.0
2020-10-07 14:30:00,36.7,36.73,36.68,36.68,18359.0,28.7833,28.8069,28.7676,28.7676,18359.0
2020-10-07 14:35:00,36.7,36.7,36.66,36.68,14290.0,28.7833,28.7833,28.752,28.7676,14290.0
2020-10-07 14:40:00,36.67,36.7,36.63,36.69,18662.0,28.7598,28.7833,28.7284,28.7755,18662.0
2020-10-07 14:45:00,36.68,36.69,36.66,36.66,29246.0,28.7676,28.7755,28.752,28.752,29246.0
2020-10-07 14:50:00,36.67,36.71,36.66,36.69,21438.0,28.7598,28.7912,28.752,28.7755,21438.0
2020-10-07 14:55:00,36.7,36.74,36.69,36.73,16986.0,28.7833,28.8147,28.7755,28.8069,16986.0
2020-10-07 15:00:00,36.72,36.73,36.68,36.71,35763.0,28.799,28.8069,28.7676,28.7912,35763.0
2020-10-07 15:05:00,36.71,36.75,36.69,36.7,22076.0,28.7912,28.8225,28.7755,28.7833,22076.0
2020-10-07 15:10:00,36.7,36.75,36.7,36.72,16076.0,28.7833,28.8225,28.7833,28.799,16076.0
2020-10-07 15:15:00,36.72,36.74,36.7,36.7,25137.0,28.799,28.8147,28.7833,28.7833,25137.0
2020-10-07 15:20:00,36.7,36.72,36.66,36.67,36454.0,28.7833,28.799,28.752,28.7598,36454.0
2020-10-07 15:25:00,36.68,36.71,36.62,36.63,41753.0,28.7676,28.7912,28.7206,28.7284,41753.0
2020-10-07 15:30:00,36.63,36.65,36.58,36.58,31469.0,28.7284,28.7441,28.6892,28.6892,31469.0
2020-10-07 15:35:00,36.58,36.6,36.56,36.59,47870.0,28.6892,28.7049,28.6735,28.6971,47870.0
2020-10-07 15:40:00,36.59,36.61,36.56,36.57,29384.0,28.6971,28.7127,28.6735,28.6814,29384.0
2020-10-07 15:45:00,36.58,36.6,36.55,36.57,61173.0,28.6892,28.7049,28.6657,28.6814,61173.0
2020-10-07 15:50:00,36.58,36.58,36.5,36.55,107291.0,28.6892,28.6892,28.6265,28.6657,107291.0
2020-10-07 15:55:00,36.55,36.55,36.47,36.49,309676.0,28.6657,28.6657,28.6029,28.6186,309676.0
2020-10-08 09:30:00,36.65,36.83,36.62,36.68,134772.0,28.7441,28.8853,28.7206,28.7676,134772.0
2020-10-08 09:35:00,36.68,36.71,36.59,36.67,27124.0,28.7676,28.7912,28.6971,28.7598,27124.0
2020-10-08 09:40:00,36.66,36.89,36.63,36.84,37822.0,28.752,28.9323,28.7284,28.8931,37822.0
2020-10-08 09:45:00,36.84,36.87,36.69,36.86,39151.0,28.8931,28.9167,28.7755,28.9088,39151.0
2020-10-08 09:50:00,36.85,36.85,36.72,36.84,41214.0,28.901,28.901,28.799,28.8931,41214.0
2020-10-08 09:55:00,36.83,36.95,36.83,36.9,25102.0,28.8853,28.9794,28.8853,28.9402,25102.0
2020-10-08 10:00:00,36.89,36.97,36.85,36.91,28386.0,28.9323,28.9951,28.901,28.948,28386.0
2020-10-08 10:05:00,36.88,37.03,36.88,36.98,50739.0,28.9245,29.0421,28.9245,29.0029,50739.0
2020-10-08 10:10:00,36.96,36.97,36.92,36.95,16815.0,28.9872,28.9951,28.9559,28.9794,16815.0
2020-10-08 10:15:00,36.94,37.04,36.93,37.01,23924.0,28.9716,29.05,28.9637,29.0265,23924.0
2020-10-08 10:20:00,37.01,37.09,37.0,37.03,26444.0,29.0265,29.0892,29.0186,29.0421,26444.0
2020-10-08 10:25:00,37.04,37.04,36.96,36.96,21108.0,29.05,29.05,28.9872,28.9872,21108.0
2020-10-08 10:30:00,36.98,37.06,36.97,37.03,27079.0,29.0029,29.0657,28.9951,29.0421,27079.0
2020-10-08 10:35:00,37.03,37.04,36.96,36.99,44276.0,29.0421,29.05,28.9872,29.0108,44276.0
2020-10-08 10:40:00,36.99,37.0,36.86,36.87,33336.0,29.0108,29.0186,28.9088,28.9167,33336.0
2020-10-08 10:45:00,36.86,36.92,36.86,36.9,17480.0,28.9088,28.9559,28.9088,28.9402,17480.0
2020-10-08 10:50:00,36.91,36.99,36.89,36.95,18953.0,28.948,29.0108,28.9323,28.9794,18953.0
2020-10-08 10:55:00,36.95,37.02,36.95,36.98,26882.0,28.9794,29.0343,28.9794,29.0029,26882.0
2020-10-08 11:00:00,36.97,36.99,36.92,36.97,22939.0,28.9951,29.0108,28.9559,28.9951,22939.0
2020-10-08 11:05:00,36.98,37.09,36.97,37.02,55420.0,29.0029,29.0892,28.9951,29.0343,55420.0
2020-10-08 11:10:00,37.02,37.06,36.94,36.97,30012.0,29.0343,29.0657,28.9716,28.9951,30012.0
2020-10-08 11:15:00,36.98,37.0,36.95,36.97,24022.0,29.0029,29.0186,28.9794,28.9951,24022.0
2020-10-08 11:20:00,36.98,36.99,36.9,36.95,41540.0,29.0029,29.0108,28.9402,28.9794,41540.0
2020-10-08 11:25:00,36.95,36.96,36.88,36.91,26365.0,28.9794,28.9872,28.9245,28.948,26365.0
2020-10-08 11:30:00,36.9,36.92,36.79,36.8,33920.0,28.9402,28.9559,28.8539,28.8618,33920.0
2020-10-08 11:35:00,36.81,36.89,36.79,36.89,29509.0,28.8696,28.9323,28.8539,28.9323,29509.0
2020-10-08 11:40:00,36.89,36.92,36.88,36.9,26040.0,28.9323,28.9559,28.9245,28.9402,26040.0
2020-10-08 11:45:00,36.91,36.94,36.88,36.91,11963.0,28.948,28.9716,28.9245,28.948,11963.0
2020-10-08 11:50:00,36.91,36.94,36.87,36.91,17380.0,28.948,28.9716,28.9167,28.948,17380.0
2020-10-08 11:55:00,36.9,36.92,36.85,36.86,20272.0,28.9402,28.9559,28.901,28.9088,20272.0
2020-10-08 12:00:00,36.86,36.87,36.82,36.83,23274.0,28.9088,28.9167,28.8774,28.8853,23274.0
2020-10-08 12:05:00,36.82,36.9,36.82,36.89,20251.0,28.8774,28.9402,28.8774,28.9323,20251.0
2020-10-08 12:10:00,36.89,36.9,36.85,36.89,21244.0,28.9323,28.9402,28.901,28.9323,21244.0
2020-10-08 12:15:00,36.89,36.94,36.89,36.91,16600.0,28.9323,28.9716,28.9323,28.948,16600.0
2020-10-08 12:20:00,36.9,36.93,36.88,36.93,18035.0,28.9402,28.9637,28.9245,28.9637,18035.0
2020-10-08 12:25:00,36.93,36.94,36.89,36.91,13022.0,28.9637,28.9716,28.9323,28.948,13022.0
2020-10-08 12:30:00,36.91,36.93,36.9,36.92,18367.0,28.948,28.9637,28.9402,28.9559,18367.0
2020-10-08 12:35:00,36.93,36.95,36.92,36.92,18878.0,28.9637,28.9794,28.9559,28.9559,18878.0
2020-10-08 12:40:00,36.92,36.96,36.89,36.9,29679.0,28.9559,28.9872,28.9323,28.9402,29679.0
2020-10-08 12:45:00,36.91,36.95,36.91,36.93,20482.0,28.948,28.9794,28.948,28.9637,20482.0
2020-10-08 12:50:00,36.94,36.95,36.91,36.92,15156.0,28.9716,28.9794,28.948,28.9559,15156.0
2020-10-08 12:55:00,36.92,36.93,36.89,36.9,16365.0,28.9559,28.9637,28.9323,28.9402,16365.0
2020-10-08 13:00:00,36.91,36.95,36.89,36.95,23102.0,28.948,28.9794,28.9323,28.9794,23102.0
2020-10-08 13:05:00,36.94,36.94,36.89,36.92,14653.0,28.9716,28.9716,28.9323,28.9559,14653.0
2020-10-08 13:10:00,36.93,36.95,36.91,36.94,16771.0,28.9637,28.9794,28.948,28.9716,16771.0
2020-10-08 13:15:00,36.94,36.94,36.91,36.91,9574.0,28.9716,28.9716,28.948,28.948,9574.0
2020-10-08 13:20:00,36.91,36.93,36.88,36.9,25112.0,28.948,28.9637,28.9245,28.9402,25112.0
2020-10-08 13:25:00,36.91,36.92,36.87,36.88,23707.0,28.948,28.9559,28.9167,28.9245,23707.0
2020-10-08 13:30:00,36.88,36.91,36.87,36.88,18948.0,28.9245,28.948,28.9167,28.9245,18948.0
2020-10-08 13:35:00,36.88,36.89,36.84,36.87,30499.0,28.9245,28.9323,28.8931,28.9167,30499.0
2020-10-08 13:40:00,36.87,36.95,36.87,36.94,24734.0,28.9167,28.9794,28.9167,28.9716,24734.0
2020-10-08 13:45:00,36.94,36.94,36.89,36.89,22344.0,28.9716,28.9716,28.9323,28.9323,22344.0
2020-10-08 13:50:00,36.88,36.91,36.87,36.91,17503.0,28.9245,28.948,28.9167,28.948,17503.0
2020-10-08 13:55:00,36.9,36.91,36.86,36.9,18964.0,28.9402,28.948,28.9088,28.9402,18964.0
2020-10-08 14:00:00,36.89,36.92,36.87,36.88,12339.0,28.9323,28.9559,28.9167,28.9245,12339.0
2020-10-08 14:05:00,36.89,36.92,36.88,36.91,15009.0,28.9323,28.9559,28.9245,28.948,15009.0
2020-10-08 14:10:00,36.92,36.95,36.91,36.94,11912.0,28.9559,28.9794,28.948,28.9716,11912.0
2020-10-08 14:15:00,36.94,36.97,36.93,36.95,15330.0,28.9716,28.9951,28.9637,28.9794,15330.0
2020-10-08 14:20:00,36.95,36.98,36.94,36.97,25386.0,28.9794,29.0029,28.9716,28.9951,25386.0
2020-10-08 14:25:00,36.97,36.98,36.95,36.98,12161.0,28.9951,29.0029,28.9794,29.0029,12161.0
2020-10-08 14:30:00,36.98,36.99,36.95,36.97,18641.0,29.0029,29.0108,28.9794,28.9951,18641.0
2020-10-08 14:35:00,36.97,36.98,36.94,36.98,22419.0,28.9951,29.0029,28.9716,29.0029,22419.0
2020-10-08 14:40:00,36.97,36.98,36.94,36.98,24546.0,28.9951,29.0029,28.9716,29.0029,24546.0
2020-10-08 14:45:00,36.98,36.99,36.96,36.97,14141.0,29.0029,29.0108,28.9872,28.9951,14141.0
2020-10-08 14:50:00,36.96,36.99,36.96,36.97,22275.0,28.9872,29.0108,28.9872,28.9951,22275.0
2020-10-08 14:55:00,36.97,37.0,36.96,37.0,32533.0,28.9951,29.0186,28.9872,29.0186,32533.0
2020-10-08 15:00:00,37.0,37.0,36.94,36.97,44076.0,29.0186,29.0186,28.9716,28.9951,44076.0
2020-10-08 15:05:00,36.96,37.03,36.96,37.03,22869.0,28.9872,29.0421,28.9872,29.0421,22869.0
2020-10-08 15:10:00,37.02,37.07,37.02,37.05,38601.0,29.0343,29.0735,29.0343,29.0578,38601.0
2020-10-08 15:15:00,37.04,37.07,37.01,37.04,74084.0,29.05,29.0735,29.0265,29.05,74084.0
2020-10-08 15:20:00,37.04,37.06,37.01,37.05,24939.0,29.05,29.0657,29.0265,29.0578,24939.0
2020-10-08 15:25:00,37.05,37.08,37.03,37.03,64620.0,29.0578,29.0814,29.0421,29.0421,64620.0
2020-10-08 15:30:00,37.04,37.05,37.01,37.02,34579.0,29.05,29.0578,29.0265,29.0343,34579.0
2020-10-08 15:35:00,37.02,37.04,37.0,37.01,45567.0,29.0343,29.05,29.0186,29.0265,45567.0
2020-10-08 15:40:00,37.0,37.04,37.0,37.03,31677.0,29.0186,29.05,29.0186,29.0421,31677.0
2020-10-08 15:45:00,37.03,37.07,37.02,37.06,66514.0,29.0421,29.0735,29.0343,29.0657,66514.0
2020-10-08 15:50:00,37.06,37.07,37.01,37.05,104957.0,29.0657,29.0735,29.0265,29.0578,104957.0
2020-10-08 15:55:00,37.05,37.09,37.03,37.08,152969.0,29.0578,29.0892,29.0421,29.0814,152969.0
2020-10-09 09:30:00,37.29,37.59,37.24,37.51,224248.0,29.2461,29.4813,29.2068,29.4186,224248.0
2020-10-09 09:35:00,37.52,37.57,37.39,37.41,143181.0,29.4264,29.4657,29.3245,29.3402,143181.0
2020-10-09 09:40:00,37.44,37.5,37.34,37.4,77001.0,29.3637,29.4108,29.2853,29.3323,77001.0
2020-10-09 09:45:00,37.41,37.41,37.13,37.15,56439.0,29.3402,29.3402,29.1206,29.1363,56439.0
2020-10-09 09:50:00,37.16,37.17,37.04,37.1,75393.0,29.1441,29.1519,29.05,29.097,75393.0
2020-10-09 09:55:00,37.1,37.18,37.09,37.12,57635.0,29.097,29.1598,29.0892,29.1127,57635.0
2020-10-09 10:00:00,37.14,37.18,37.06,37.07,38396.0,29.1284,29.1598,29.0657,29.0735,38396.0
2020-10-09 10:05:00,37.06,37.09,37.02,37.07,38649.0,29.0657,29.0892,29.0343,29.0735,38649.0
2020-10-09 10:10:00,37.06,37.06,36.99,37.04,31507.0,29.0657,29.0657,29.0108,29.05,31507.0
2020-10-09 10:15:00,37.04,37.12,37.03,37.12,35750.0,29.05,29.1127,29.0421,29.1127,35750.0
2020-10-09 10:20:00,37.12,37.12,36.98,37.05,56002.0,29.1127,29.1127,29.0029,29.0578,56002.0
2020-10-09 10:25:00,37.05,37.06,36.99,37.02,85195.0,29.0578,29.0657,29.0108,29.0343,85195.0
2020-10-09 10:30:00,37.02,37.02,36.89,36.98,109265.0,29.0343,29.0343,28.9323,29.0029,109265.0
2020-10-09 10:35:00,36.97,37.03,36.93,36.94,43097.0,28.9951,29.0421,28.9637,28.9716,43097.0
2020-10-09 10:40:00,36.93,36.95,36.89,36.92,20790.0,28.9637,28.9794,28.9323,28.9559,20790.0
2020-10-09 10:45:00,36.92,36.99,36.92,36.98,56334.0,28.9559,29.0108,28.9559,29.0029,56334.0
2020-10-09 10:50:00,36.98,36.99,36.9,36.94,77746.0,29.0029,29.0108,28.9402,28.9716,77746.0
2020-10-09 10:55:00,36.94,37.0,36.92,36.93,225763.0,28.9716,29.0186,28.9559,28.9637,225763.0
2020-10-09 11:00:00,36.93,36.97,36.92,36.93,88736.0,28.9637,28.9951,28.9559,28.9637,88736.0
2020-10-09 11:05:00,36.93,36.96,36.87,36.87,72010.0,28.9637,28.9872,28.9167,28.9167,72010.0
2020-10-09 11:10:00,36.87,36.94,36.87,36.89,33919.0,28.9167,28.9716,28.9167,28.9323,33919.0
2020-10-09 11:15:00,36.89,36.92,36.85,36.9,56284.0,28.9323,28.9559,28.901,28.9402,56284.0
2020-10-09 11:20:00,36.9,36.99,36.9,36.97,88271.0,28.9402,29.0108,28.9402,28.9951,88271.0
2020-10-09 11:25:00,36.98,37.02,36.97,36.98,42072.0,29.0029,29.0343,28.9951,29.0029,42072.0
2020-10-09 11:30:00,36.98,36.99,36.92,36.95,60099.0,29.0029,29.0108,28.9559,28.9794,60099.0
2020-10-09 11:35:00,36.96,36.97,36.91,36.95,54557.0,28.9872,28.9951,28.948,28.9794,54557.0
2020-10-09 11:40:00,36.94,37.0,36.91,36.96,66917.0,28.9716,29.0186,28.948,28.9872,66917.0
2020-10-09 11:45:00,36.96,37.16,36.95,37.13,43503.0,28.9872,29.1441,28.9794,29.1206,43503.0
2020-10-09 11:50:00,37.15,37.16,37.07,37.09,104196.0,29.1363,29.1441,29.0735,29.0892,104196.0
2020-10-09 11:55:00,37.1,37.11,37.02,37.03,78719.0,29.097,29.1049,29.0343,29.0421,78719.0
2020-10-09 12:00:00,37.03,37.06,36.98,36.99,29815.0,29.0421,29.0657,29.0029,29.0108,29815.0
2020-10-09 12:05:00,36.99,37.05,36.98,37.04,68250.0,29.0108,29.0578,29.0029,29.05,68250.0
2020-10-09 12:10:00,37.04,37.04,36.97,36.99,50503.0,29.05,29.05,28.9951,29.0108,50503.0
2020-10-09 12:15:00,36.99,37.01,36.97,37.01,40376.0,29.0108,29.0265,28.9951,29.0265,40376.0
2020-10-09 12:20:00,37.01,37.03,36.97,36.98,39267.0,29.0265,29.0421,28.9951,29.0029,39267.0
2020-10-09 12:25:00,36.98,37.01,36.88,36.97,78201.0,29.0029,29.0265,28.9245,28.9951,78201.0
2020-10-09 12:30:00,36.98,36.99,36.91,36.93,26010.0,29.0029,29.0108,28.948,28.9637,26010.0
2020-10-09 12:35:00,36.95,36.97,36.93,36.95,44164.0,28.9794,28.9951,28.9637,28.9794,44164.0
2020-10-09 12:40:00,36.95,36.97,36.92,36.95,78241.0,28.9794,28.9951,28.9559,28.9794,78241.0
2020-10-09 12:45:00,36.94,36.95,36.88,36.9,83099.0,28.9716,28.9794,28.9245,28.9402,83099.0
2020-10-09 12:50:00,36.91,36.92,36.81,36.86,41631.0,28.948,28.9559,28.8696,28.9088,41631.0
2020-10-09 12:55:00,36.85,36.91,36.84,36.89,42573.0,28.901,28.948,28.8931,28.9323,42573.0
2020-10-09 13:00:00,36.89,36.91,36.86,36.89,59405.0,28.9323,28.948,28.9088,28.9323,59405.0
2020-10-09 13:05:00,36.88,36.91,36.87,36.91,33056.0,28.9245,28.948,28.9167,28.948,33056.0
2020-10-09 13:10:00,36.91,36.92,36.87,36.88,44032.0,28.948,28.9559,28.9167,28.9245,44032.0
2020-10-09 13:15:00,36.89,36.93,36.87,36.87,27464.0,28.9323,28.9637,28.9167,28.9167,27464.0
2020-10-09 13:20:00,36.88,36.89,36.86,36.87,26602.0,28.9245,28.9323,28.9088,28.9167,26602.0
2020-10-09 13:25:00,36.87,36.91,36.86,36.89,35210.0,28.9167,28.948,28.9088,28.9323,35210.0
2020-10-09 13:30:00,36.89,36.9,36.86,36.89,39308.0,28.9323,28.9402,28.9088,28.9323,39308.0
2020-10-09 13:35:00,36.89,36.94,36.88,36.93,50709.0,28.9323,28.9716,28.9245,28.9637,50709.0
2020-10-09 13:40:00,36.93,37.0,36.92,36.99,52199.0,28.9637,29.0186,28.9559,29.0108,52199.0
2020-10-09 13:45:00,36.98,36.99,36.94,36.95,36901.0,29.0029,29.0108,28.9716,28.9794,36901.0
2020-10-09 13:50:00,36.95,36.99,36.94,36.98,34585.0,28.9794,29.0108,28.9716,29.0029,34585.0
2020-10-09 13:55:00,36.97,36.99,36.95,36.97,38668.0,28.9951,29.0108,28.9794,28.9951,38668.0
2020-10-09 14:00:00,36.97,37.01,36.94,37.0,100506.0,28.9951,29.0265,28.9716,29.0186,100506.0
2020-10-09 14:05:00,37.0,37.0,36.93,36.94,24552.0,29.0186,29.0186,28.9637,28.9716,24552.0
2020-10-09 14:10:00,36.94,36.99,36.9,36.98,66579.0,28.9716,29.0108,28.9402,29.0029,66579.0
2020-10-09 14:15:00,36.98,36.98,36.94,36.97,80243.0,29.0029,29.0029,28.9716,28.9951,80243.0
2020-10-09 14:20:00,36.97,37.01,36.96,36.98,117558.0,28.9951,29.0265,28.9872,29.0029,117558.0
2020-10-09 14:25:00,36.98,36.98,36.84,36.84,127432.0,29.0029,29.0029,28.8931,28.8931,127432.0
2020-10-09 14:30:00,36.85,36.92,36.84,36.86,106536.0,28.901,28.9559,28.8931,28.9088,106536.0
2020-10-09 14:35:00,36.86,36.86,36.69,36.74,86324.0,28.9088,28.9088,28.7755,28.8147,86324.0
2020-10-09 14:40:00,36.75,36.77,36.71,36.75,49560.0,28.8225,28.8382,28.7912,28.8225,49560.0
2020-10-09 14:45:00,36.74,36.75,36.69,36.7,64505.0,28.8147,28.8225,28.7755,28.7833,64505.0
2020-10-09 14:50:00,36.7,36.7,36.63,36.66,142056.0,28.7833,28.7833,28.7284,28.752,142056.0
2020-10-09 14:55:00,36.66,36.66,36.63,36.65,55940.0,28.752,28.752,28.7284,28.7441,55940.0
2020-10-09 15:00:00,36.65,36.69,36.64,36.68,58535.0,28.7441,28.7755,28.7363,28.7676,58535.0
2020-10-09 15:05:00,36.68,36.68,36.63,36.65,53110.0,28.7676,28.7676,28.7284,28.7441,53110.0
2020-10-09 15:10:00,36.66,36.66,36.58,36.59,109125.0,28.752,28.752,28.6892,28.6971,109125.0
2020-10-09 15:15:00,36.59,36.59,36.56,36.56,91442.0,28.6971,28.6971,28.6735,28.6735,91442.0
2020-10-09 15:20:00,36.55,36.62,36.55,36.58,119004.0,28.6657,28.7206,28.6657,28.6892,119004.0
2020-10-09 15:25:00,36.57,36.58,36.49,36.5,75594.0,28.6814,28.6892,28.6186,28.6265,75594.0
2020-10-09 15:30:00,36.5,36.52,36.44,36.47,105685.0,28.6265,28.6422,28.5794,28.6029,105685.0
2020-10-09 15:35:00,36.47,36.47,36.38,36.4,111646.0,28.6029,28.6029,28.5324,28.548,111646.0
2020-10-09 15:40:00,36.4,36.42,36.34,36.39,109159.0,28.548,28.5637,28.501,28.5402,109159.0
2020-10-09 15:45:00,36.38,36.42,36.36,36.4,133839.0,28.5324,28.5637,28.5167,28.548,133839.0
2020-10-09 15:50:00,36.4,36.41,36.32,36.33,233654.0,28.548,28.5559,28.4853,28.4931,233654.0
2020-10-09 15:55:00,36.33,36.35,36.28,36.34,451064.0,28.4931,28.5088,28.4539,28.501,451064.0
2020-10-12 09:30:00,36.65,36.89,36.42,36.86,237159.0,28.7441,28.9323,28.5637,28.9088,237159.0
2020-10-12 09:35:00,36.85,36.91,36.7,36.82,122334.0,28.901,28.948,28.7833,28.8774,122334.0
2020-10-12 09:40:00,36.84,36.96,36.78,36.91,124722.0,28.8931,28.9872,28.8461,28.948,124722.0
2020-10-12 09:45:00,36.91,37.03,36.86,36.92,84970.0,28.948,29.0421,28.9088,28.9559,84970.0
2020-10-12 09:50:00,36.93,37.08,36.89,36.93,71563.0,28.9637,29.0814,28.9323,28.9637,71563.0
2020-10-12 09:55:00,36.92,36.98,36.87,36.92,43979.0,28.9559,29.0029,28.9167,28.9559,43979.0
2020-10-12 10:00:00,36.93,37.06,36.93,37.05,45617.0,28.9637,29.0657,28.9637,29.0578,45617.0
2020-10-12 10:05:00,37.05,37.11,37.05,37.08,72917.0,29.0578,29.1049,29.0578,29.0814,72917.0
2020-10-12 10:10:00,37.08,37.19,37.08,37.11,56266.0,29.0814,29.1676,29.0814,29.1049,56266.0
2020-10-12 10:15:00,37.11,37.27,37.11,37.24,75156.0,29.1049,29.2304,29.1049,29.2068,75156.0
2020-10-12 10:20:00,37.23,37.24,36.91,36.99,229096.0,29.199,29.2068,28.948,29.0108,229096.0
2020-10-12 10:25:00,36.99,37.11,36.98,37.06,56539.0,29.0108,29.1049,29.0029,29.0657,56539.0
2020-10-12 10:30:00,37.06,37.12,37.05,37.05,42434.0,29.0657,29.1127,29.0578,29.0578,42434.0
2020-10-12 10:35:00,37.05,37.05,36.89,36.96,59530.0,29.0578,29.0578,28.9323,28.9872,59530.0
2020-10-12 10:40:00,36.97,37.07,36.96,37.05,47267.0,28.9951,29.0735,28.9872,29.0578,47267.0
2020-10-12 10:45:00,37.05,37.11,37.05,37.08,79418.0,29.0578,29.1049,29.0578,29.0814,79418.0
2020-10-12 10:50:00,37.09,37.18,37.05,37.12,141862.0,29.0892,29.1598,29.0578,29.1127,141862.0
2020-10-12 10:55:00,37.12,37.16,37.03,37.08,160115.0,29.1127,29.1441,29.0421,29.0814,160115.0
2020-10-12 11:00:00,37.07,37.16,37.07,37.14,64725.0,29.0735,29.1441,29.0735,29.1284,64725.0
2020-10-12 11:05:00,37.14,37.24,37.14,37.22,61424.0,29.1284,29.2068,29.1284,29.1912,61424.0
2020-10-12 11:10:00,37.22,37.28,37.18,37.28,159438.0,29.1912,29.2382,29.1598,29.2382,159438.0
2020-10-12 11:15:00,37.29,37.34,37.27,37.34,47527.0,29.2461,29.2853,29.2304,29.2853,47527.0
2020-10-12 11:20:00,37.34,37.35,37.28,37.3,45741.0,29.2853,29.2931,29.2382,29.2539,45741.0
2020-10-12 11:25:00,37.31,37.38,37.29,37.36,68235.0,29.2617,29.3166,29.2461,29.301,68235.0
2020-10-12 11:30:00,37.35,37.37,37.31,37.34,48862.0,29.2931,29.3088,29.2617,29.2853,48862.0
2020-10-12 11:35:00,37.33,37.38,37.33,37.38,39992.0,29.2774,29.3166,29.2774,29.3166,39992.0
2020-10-12 11:40:00,37.37,37.39,37.35,37.39,46920.0,29.3088,29.3245,29.2931,29.3245,46920.0
2020-10-12 11:45:00,37.4,37.49,37.39,37.48,96368.0,29.3323,29.4029,29.3245,29.3951,96368.0
2020-10-12 11:50:00,37.48,37.48,37.4,37.44,32469.0,29.3951,29.3951,29.3323,29.3637,32469.0
2020-10-12 11:55:00,37.44,37.46,37.39,37.4,48597.0,29.3637,29.3794,29.3245,29.3323,48597.0
2020-10-12 12:00:00,37.39,37.4,37.35,37.36,26715.0,29.3245,29.3323,29.2931,29.301,26715.0
2020-10-12 12:05:00,37.37,37.44,37.35,37.43,72491.0,29.3088,29.3637,29.2931,29.3559,72491.0
2020-10-12 12:10:00,37.42,37.54,37.42,37.49,80854.0,29.348,29.4421,29.348,29.4029,80854.0
2020-10-12 12:15:00,37.49,37.55,37.48,37.52,53790.0,29.4029,29.45,29.3951,29.4264,53790.0
2020-10-12 12:20:00,37.52,37.55,37.49,37.49,54540.0,29.4264,29.45,29.4029,29.4029,54540.0
2020-10-12 12:25:00,37.49,37.53,37.49,37.52,63024.0,29.4029,29.4343,29.4029,29.4264,63024.0
2020-10-12 12:30:00,37.52,37.56,37.5,37.53,55132.0,29.4264,29.4578,29.4108,29.4343,55132.0
2020-10-12 12:35:00,37.53,37.56,37.51,37.54,35850.0,29.4343,29.4578,29.4186,29.4421,35850.0
2020-10-12 12:40:00,37.55,37.65,37.55,37.64,107541.0,29.45,29.5284,29.45,29.5206,107541.0
2020-10-12 12:45:00,37.64,37.68,37.61,37.67,59992.0,29.5206,29.5519,29.497,29.5441,59992.0
2020-10-12 12:50:00,37.69,37.71,37.53,37.57,42562.0,29.5598,29.5755,29.4343,29.4657,42562.0
2020-10-12 12:55:00,37.58,37.6,37.53,37.57,28011.0,29.4735,29.4892,29.4343,29.4657,28011.0
2020-10-12 13:00:00,37.55,37.57,37.5,37.51,31696.0,29.45,29.4657,29.4108,29.4186,31696.0
2020-10-12 13:05:00,37.51,37.53,37.45,37.48,64461.0,29.4186,29.4343,29.3715,29.3951,64461.0
2020-10-12 13:10:00,37.48,37.48,37.45,37.45,91279.0,29.3951,29.3951,29.3715,29.3715,91279.0
2020-10-12 13:15:00,37.46,37.49,37.42,37.43,80932.0,29.3794,29.4029,29.348,29.3559,80932.0
2020-10-12 13:20:00,37.43,37.44,37.4,37.43,65551.0,29.3559,29.3637,29.3323,29.3559,65551.0
2020-10-12 13:25:00,37.44,37.47,37.42,37.47,139333.0,29.3637,29.3872,29.348,29.3872,139333.0
2020-10-12 13:30:00,37.47,37.48,37.38,37.41,61417.0,29.3872,29.3951,29.3166,29.3402,61417.0
2020-10-12 13:35:00,37.41,37.44,37.38,37.41,61081.0,29.3402,29.3637,29.3166,29.3402,61081.0
2020-10-12 13:40:00,37.42,37.43,37.37,37.4,42748.0,29.348,29.3559,29.3088,29.3323,42748.0
2020-10-12 13:45:00,37.4,37.41,37.34,37.37,28339.0,29.3323,29.3402,29.2853,29.3088,28339.0
2020-10-12 13:50:00,37.37,37.39,37.35,37.38,29728.0,29.3088,29.3245,29.2931,29.3166,29728.0
2020-10-12 13:55:00,37.39,37.46,37.38,37.46,33709.0,29.3245,29.3794,29.3166,29.3794,33709.0
2020-10-12 14:00:00,37.46,37.5,37.41,37.41,65356.0,29.3794,29.4108,29.3402,29.3402,65356.0
2020-10-12 14:05:00,37.42,37.45,37.35,37.38,127517.0,29.348,29.3715,29.2931,29.3166,127517.0
2020-10-12 14:10:00,37.37,37.4,37.35,37.35,35783.0,29.3088,29.3323,29.2931,29.2931,35783.0
2020-10-12 14:15:00,37.35,37.37,37.32,37.35,64021.0,29.2931,29.3088,29.2696,29.2931,64021.0
2020-10-12 14:20:00,37.36,37.43,37.34,37.37,89897.0,29.301,29.3559,29.2853,29.3088,89897.0
2020-10-12 14:25:00,37.38,37.39,37.34,37.37,78432.0,29.3166,29.3245,29.2853,29.3088,78432.0
2020-10-12 14:30:00,37.37,37.41,37.37,37.38,43016.0,29.3088,29.3402,29.3088,29.3166,43016.0
2020-10-12 14:35:00,37.38,37.39,37.31,37.31,41068.0,29.3166,29.3245,29.2617,29.2617,41068.0
2020-10-12 14:40:00,37.32,37.35,37.27,37.29,62711.0,29.2696,29.2931,29.2304,29.2461,62711.0
2020-10-12 14:45:00,37.29,37.31,37.24,37.26,50136.0,29.2461,29.2617,29.2068,29.2225,50136.0
2020-10-12 14:50:00,37.26,37.34,37.23,37.29,43885.0,29.2225,29.2853,29.199,29.2461,43885.0
2020-10-12 14:55:00,37.3,37.35,37.29,37.34,43673.0,29.2539,29.2931,29.2461,29.2853,43673.0
2020-10-12 15:00:00,37.35,37.37,37.29,37.3,39675.0,29.2931,29.3088,29.2461,29.2539,39675.0
2020-10-12 15:05:00,37.3,37.33,37.27,37.32,43089.0,29.2539,29.2774,29.2304,29.2696,43089.0
2020-10-12 15:10:00,37.32,37.36,37.3,37.32,30962.0,29.2696,29.301,29.2539,29.2696,30962.0
2020-10-12 15:15:00,37.32,37.39,37.32,37.38,42925.0,29.2696,29.3245,29.2696,29.3166,42925.0
2020-10-12 15:20:00,37.38,37.4,37.37,37.39,47598.0,29.3166,29.3323,29.3088,29.3245,47598.0
2020-10-12 15:25:00,37.39,37.39,37.3,37.31,167266.0,29.3245,29.3245,29.2539,29.2617,167266.0
2020-10-12 15:30:00,37.32,37.32,37.01,37.02,265443.0,29.2696,29.2696,29.0265,29.0343,265443.0
2020-10-12 15:35:00,37.01,37.12,37.0,37.02,102122.0,29.0265,29.1127,29.0186,29.0343,102122.0
2020-10-12 15:40:00,37.02,37.03,37.0,37.01,61889.0,29.0343,29.0421,29.0186,29.0265,61889.0
2020-10-12 15:45:00,37.01,37.01,36.89,36.89,118113.0,29.0265,29.0265,28.9323,28.9323,118113.0
2020-10-12 15:50:00,36.9,36.94,36.8,36.83,492940.0,28.9402,28.9716,28.8618,28.8853,492940.0
2020-10-12 15:55:00,36.83,36.96,36.83,36.93,439885.0,28.8853,28.9872,28.8853,28.9637,439885.0
2020-10-13 09:30:00,36.98,37.06,36.8,36.89,197252.0,29.0029,29.0657,28.8618,28.9323,197252.0
2020-10-13 09:35:00,36.9,37.03,36.82,37.0,60306.0,28.9402,29.0421,28.8774,29.0186,60306.0
2020-10-13 09:40:00,37.03,37.09,36.85,36.85,54542.0,29.0421,29.0892,28.901,28.901,54542.0
2020-10-13 09:45:00,36.86,36.93,36.78,36.92,72796.0,28.9088,28.9637,28.8461,28.9559,72796.0
2020-10-13 09:50:00,36.92,36.96,36.79,36.84,59585.0,28.9559,28.9872,28.8539,28.8931,59585.0
2020-10-13 09:55:00,36.84,36.84,36.72,36.72,69437.0,28.8931,28.8931,28.799,28.799,69437.0
2020-10-13 10:00:00,36.72,36.82,36.72,36.79,59763.0,28.799,28.8774,28.799,28.8539,59763.0
2020-10-13 10:05:00,36.78,36.79,36.6,36.6,73915.0,28.8461,28.8539,28.7049,28.7049,73915.0
2020-10-13 10:10:00,36.58,36.7,36.51,36.69,114531.0,28.6892,28.7833,28.6343,28.7755,114531.0
2020-10-13 10:15:00,36.68,36.76,36.63,36.75,61600.0,28.7676,28.8304,28.7284,28.8225,61600.0
2020-10-13 10:20:00,36.73,36.76,36.69,36.72,47141.0,28.8069,28.8304,28.7755,28.799,47141.0
2020-10-13 10:25:00,36.72,36.77,36.69,36.7,51517.0,28.799,28.8382,28.7755,28.7833,51517.0
2020-10-13 10:30:00,36.7,36.7,36.58,36.6,56416.0,28.7833,28.7833,28.6892,28.7049,56416.0
2020-10-13 10:35:00,36.6,36.63,36.53,36.57,48337.0,28.7049,28.7284,28.65,28.6814,48337.0
2020-10-13 10:40:00,36.57,36.58,36.51,36.56,45333.0,28.6814,28.6892,28.6343,28.6735,45333.0
2020-10-13 10:45:00,36.57,36.65,36.53,36.63,118979.0,28.6814,28.7441,28.65,28.7284,118979.0
2020-10-13 10:50:00,36.64,36.66,36.48,36.49,181300.0,28.7363,28.752,28.6108,28.6186,181300.0
2020-10-13 10:55:00,36.49,36.52,36.37,36.38,155890.0,28.6186,28.6422,28.5245,28.5324,155890.0
2020-10-13 11:00:00,36.39,36.39,36.22,36.23,290860.0,28.5402,28.5402,28.4069,28.4147,290860.0
2020-10-13 11:05:00,36.23,36.23,36.08,36.14,406357.0,28.4147,28.4147,28.2971,28.3441,406357.0
2020-10-13 11:10:00,36.15,36.15,35.95,36.01,465071.0,28.352,28.352,28.1951,28.2422,465071.0
2020-10-13 11:15:00,36.01,36.07,35.78,35.79,292086.0,28.2422,28.2892,28.0618,28.0696,292086.0
2020-10-13 11:20:00,35.79,35.88,35.7,35.73,307159.0,28.0696,28.1402,27.999,28.0226,307159.0
2020-10-13 11:25:00,35.72,35.96,35.72,35.95,268151.0,28.0147,28.203,28.0147,28.1951,268151.0
2020-10-13 11:30:00,35.96,36.02,35.92,35.99,99370.0,28.203,28.25,28.1716,28.2265,99370.0
2020-10-13 11:35:00,35.98,36.11,35.96,36.11,53611.0,28.2186,28.3206,28.203,28.3206,53611.0
2020-10-13 11:40:00,36.09,36.25,36.0,36.24,93275.0,28.3049,28.4304,28.2343,28.4226,93275.0
2020-10-13 11:45:00,36.24,36.3,36.18,36.29,51228.0,28.4226,28.4696,28.3755,28.4618,51228.0
2020-10-13 11:50:00,36.29,36.33,36.27,36.3,40116.0,28.4618,28.4931,28.4461,28.4696,40116.0
2020-10-13 11:55:00,36.3,36.3,36.1,36.12,66282.0,28.4696,28.4696,28.3128,28.3284,66282.0
2020-10-13 12:00:00,36.12,36.19,36.06,36.07,35432.0,28.3284,28.3833,28.2814,28.2892,35432.0
2020-10-13 12:05:00,36.07,36.13,36.04,36.09,29934.0,28.2892,28.3363,28.2657,28.3049,29934.0
2020-10-13 12:10:00,36.09,36.09,36.0,36.07,40328.0,28.3049,28.3049,28.2343,28.2892,40328.0
2020-10-13 12:15:00,36.07,36.12,36.06,36.1,21926.0,28.2892,28.3284,28.2814,28.3128,21926.0
2020-10-13 12:20:00,36.09,36.23,36.08,36.23,41710.0,28.3049,28.4147,28.2971,28.4147,41710.0
2020-10-13 12:25:00,36.22,36.23,36.14,36.22,24003.0,28.4069,28.4147,28.3441,28.4069,24003.0
2020-10-13 12:30:00,36.21,36.22,36.05,36.17,73359.0,28.399,28.4069,28.2735,28.3677,73359.0
2020-10-13 12:35:00,36.17,36.18,36.1,36.16,35681.0,28.3677,28.3755,28.3128,28.3598,35681.0
2020-10-13 12:40:00,36.16,36.17,36.09,36.14,23212.0,28.3598,28.3677,28.3049,28.3441,23212.0
2020-10-13 12:45:00,36.16,36.25,36.13,36.21,39021.0,28.3598,28.4304,28.3363,28.399,39021.0
2020-10-13 12:50:00,36.21,36.23,36.19,36.2,15389.0,28.399,28.4147,28.3833,28.3912,15389.0
2020-10-13 12:55:00,36.19,36.28,36.18,36.22,160322.0,28.3833,28.4539,28.3755,28.4069,160322.0
2020-10-13 13:00:00,36.23,36.24,36.2,36.21,30262.0,28.4147,28.4226,28.3912,28.399,30262.0
2020-10-13 13:05:00,36.22,36.23,36.15,36.17,34245.0,28.4069,28.4147,28.352,28.3677,34245.0
2020-10-13 13:10:00,36.19,36.23,36.19,36.21,19776.0,28.3833,28.4147,28.3833,28.399,19776.0
2020-10-13 13:15:00,36.2,36.25,36.2,36.21,34271.0,28.3912,28.4304,28.3912,28.399,34271.0
2020-10-13 13:20:00,36.22,36.25,36.16,36.16,35623.0,28.4069,28.4304,28.3598,28.3598,35623.0
2020-10-13 13:25:00,36.16,36.2,36.14,36.18,22249.0,28.3598,28.3912,28.3441,28.3755,22249.0
2020-10-13 13:30:00,36.17,36.21,36.15,36.19,28911.0,28.3677,28.399,28.352,28.3833,28911.0
2020-10-13 13:35:00,36.2,36.2,36.15,36.2,36898.0,28.3912,28.3912,28.352,28.3912,36898.0
2020-10-13 13:40:00,36.2,36.23,36.16,36.18,31520.0,28.3912,28.4147,28.3598,28.3755,31520.0
2020-10-13 13:45:00,36.18,36.2,36.18,36.18,16286.0,28.3755,28.3912,28.3755,28.3755,16286.0
2020-10-13 13:50:00,36.18,36.2,36.14,36.2,25963.0,28.3755,28.3912,28.3441,28.3912,25963.0
2020-10-13 13:55:00,36.2,36.21,36.13,36.18,31593.0,28.3912,28.399,28.3363,28.3755,31593.0
2020-10-13 14:00:00,36.17,36.17,36.12,36.16,32032.0,28.3677,28.3677,28.3284,28.3598,32032.0
2020-10-13 14:05:00,36.16,36.19,36.15,36.18,28760.0,28.3598,28.3833,28.352,28.3755,28760.0
2020-10-13 14:10:00,36.19,36.21,36.17,36.18,30902.0,28.3833,28.399,28.3677,28.3755,30902.0
2020-10-13 14:15:00,36.18,36.21,36.16,36.2,30938.0,28.3755,28.399,28.3598,28.3912,30938.0
2020-10-13 14:20:00,36.19,36.22,36.18,36.22,31574.0,28.3833,28.4069,28.3755,28.4069,31574.0
2020-10-13 14:25:00,36.22,36.22,36.12,36.12,23238.0,28.4069,28.4069,28.3284,28.3284,23238.0
2020-10-13 14:30:00,36.12,36.14,36.05,36.1,65748.0,28.3284,28.3441,28.2735,28.3128,65748.0
2020-10-13 14:35:00,36.1,36.1,36.03,36.09,30983.0,28.3128,28.3128,28.2579,28.3049,30983.0
2020-10-13 14:40:00,36.08,36.09,36.06,36.06,21370.0,28.2971,28.3049,28.2814,28.2814,21370.0
2020-10-13 14:45:00,36.06,36.1,35.99,36.07,90782.0,28.2814,28.3128,28.2265,28.2892,90782.0
2020-10-13 14:50:00,36.07,36.08,36.04,36.05,22361.0,28.2892,28.2971,28.2657,28.2735,22361.0
2020-10-13 14:55:00,36.06,36.15,36.05,36.11,42456.0,28.2814,28.352,28.2735,28.3206,42456.0
2020-10-13 15:00:00,36.11,36.16,36.1,36.13,40614.0,28.3206,28.3598,28.3128,28.3363,40614.0
2020-10-13 15:05:00,36.12,36.13,36.09,36.09,27107.0,28.3284,28.3363,28.3049,28.3049,27107.0
2020-10-13 15:10:00,36.1,36.16,36.08,36.14,49901.0,28.3128,28.3598,28.2971,28.3441,49901.0
2020-10-13 15:15:00,36.14,36.15,36.11,36.14,43391.0,28.3441,28.352,28.3206,28.3441,43391.0
2020-10-13 15:20:00,36.14,36.2,36.12,36.18,49455.0,28.3441,28.3912,28.3284,28.3755,49455.0
2020-10-13 15:25:00,36.18,36.22,36.16,36.18,40013.0,28.3755,28.4069,28.3598,28.3755,40013.0
2020-10-13 15:30:00,36.18,36.21,36.17,36.21,57282.0,28.3755,28.399,28.3677,28.399,57282.0
2020-10-13 15:35:00,36.2,36.22,36.18,36.22,83931.0,28.3912,28.4069,28.3755,28.4069,83931.0
2020-10-13 15:40:00,36.22,36.23,36.18,36.19,56271.0,28.4069,28.4147,28.3755,28.3833,56271.0
2020-10-13 15:45:00,36.18,36.19,36.11,36.12,103986.0,28.3755,28.3833,28.3206,28.3284,103986.0
2020-10-13 15:50:00,36.12,36.25,36.12,36.25,170678.0,28.3284,28.4304,28.3284,28.4304,170678.0
2020-10-13 15:55:00,36.25,36.26,36.15,36.17,309471.0,28.4304,28.4382,28.352,28.3677,309471.0
2020-10-14 09:30:00,36.28,36.81,36.28,36.46,177929.0,28.4539,28.8696,28.4539,28.5951,177929.0
2020-10-14 09:35:00,36.51,36.58,36.47,36.5,49681.0,28.6343,28.6892,28.6029,28.6265,49681.0
2020-10-14 09:40:00,36.5,36.59,36.42,36.56,69294.0,28.6265,28.6971,28.5637,28.6735,69294.0
2020-10-14 09:45:00,36.53,36.54,36.36,36.45,55236.0,28.65,28.6578,28.5167,28.5873,55236.0
2020-10-14 09:50:00,36.44,36.53,36.39,36.41,79023.0,28.5794,28.65,28.5402,28.5559,79023.0
2020-10-14 09:55:00,36.42,36.51,36.4,36.46,41272.0,28.5637,28.6343,28.548,28.5951,41272.0
2020-10-14 10:00:00,36.47,36.57,36.45,36.48,43969.0,28.6029,28.6814,28.5873,28.6108,43969.0
2020-10-14 10:05:00,36.49,36.5,36.23,36.24,65517.0,28.6186,28.6265,28.4147,28.4226,65517.0
2020-10-14 10:10:00,36.25,36.35,36.24,36.31,37569.0,28.4304,28.5088,28.4226,28.4775,37569.0
2020-10-14 10:15:00,36.32,36.36,36.24,36.28,205147.0,28.4853,28.5167,28.4226,28.4539,205147.0
2020-10-14 10:20:00,36.3,36.32,36.24,36.26,199313.0,28.4696,28.4853,28.4226,28.4382,199313.0
2020-10-14 10:25:00,36.26,36.3,36.03,36.03,212590.0,28.4382,28.4696,28.2579,28.2579,212590.0
2020-10-14 10:30:00,36.06,36.12,35.99,36.1,156871.0,28.2814,28.3284,28.2265,28.3128,156871.0
2020-10-14 10:35:00,36.1,36.19,36.09,36.1,50745.0,28.3128,28.3833,28.3049,28.3128,50745.0
2020-10-14 10:40:00,36.1,36.1,36.06,36.09,109870.0,28.3128,28.3128,28.2814,28.3049,109870.0
2020-10-14 10:45:00,36.1,36.11,36.02,36.04,79944.0,28.3128,28.3206,28.25,28.2657,79944.0
2020-10-14 10:50:00,36.04,36.06,35.93,35.95,87760.0,28.2657,28.2814,28.1794,28.1951,87760.0
2020-10-14 10:55:00,35.94,35.95,35.82,35.9,129081.0,28.1873,28.1951,28.0932,28.1559,129081.0
2020-10-14 11:00:00,35.89,35.92,35.8,35.82,40833.0,28.1481,28.1716,28.0775,28.0932,40833.0
2020-10-14 11:05:00,35.82,35.85,35.77,35.82,48038.0,28.0932,28.1167,28.0539,28.0932,48038.0
2020-10-14 11:10:00,35.83,35.84,35.77,35.8,63456.0,28.101,28.1088,28.0539,28.0775,63456.0
2020-10-14 11:15:00,35.81,35.87,35.8,35.87,31118.0,28.0853,28.1324,28.0775,28.1324,31118.0
2020-10-14 11:20:00,35.86,35.87,35.74,35.74,67949.0,28.1245,28.1324,28.0304,28.0304,67949.0
2020-10-14 11:25:00,35.75,35.83,35.74,35.81,101436.0,28.0383,28.101,28.0304,28.0853,101436.0
2020-10-14 11:30:00,35.82,35.85,35.79,35.79,42468.0,28.0932,28.1167,28.0696,28.0696,42468.0
2020-10-14 11:35:00,35.79,35.92,35.78,35.92,30258.0,28.0696,28.1716,28.0618,28.1716,30258.0
2020-10-14 11:40:00,35.91,36.01,35.89,35.94,83259.0,28.1637,28.2422,28.1481,28.1873,83259.0
2020-10-14 11:45:00,35.93,35.94,35.79,35.82,34582.0,28.1794,28.1873,28.0696,28.0932,34582.0
2020-10-14 11:50:00,35.84,35.86,35.77,35.78,36839.0,28.1088,28.1245,28.0539,28.0618,36839.0
2020-10-14 11:55:00,35.77,35.83,35.75,35.83,69384.0,28.0539,28.101,28.0383,28.101,69384.0
2020-10-14 12:00:00,35.83,35.93,35.82,35.91,29405.0,28.101,28.1794,28.0932,28.1637,29405.0
2020-10-14 12:05:00,35.92,35.98,35.9,35.93,44438.0,28.1716,28.2186,28.1559,28.1794,44438.0
2020-10-14 12:10:00,35.92,35.93,35.74,35.84,133376.0,28.1716,28.1794,28.0304,28.1088,133376.0
2020-10-14 12:15:00,35.84,35.85,35.73,35.75,38440.0,28.1088,28.1167,28.0226,28.0383,38440.0
2020-10-14 12:20:00,35.75,35.82,35.75,35.79,52987.0,28.0383,28.0932,28.0383,28.0696,52987.0
2020-10-14 12:25:00,35.79,35.88,35.78,35.88,37396.0,28.0696,28.1402,28.0618,28.1402,37396.0
2020-10-14 12:30:00,35.87,35.88,35.83,35.86,30795.0,28.1324,28.1402,28.101,28.1245,30795.0
2020-10-14 12:35:00,35.86,35.86,35.78,35.84,40615.0,28.1245,28.1245,28.0618,28.1088,40615.0
2020-10-14 12:40:00,35.84,35.88,35.81,35.82,40123.0,28.1088,28.1402,28.0853,28.0932,40123.0
2020-10-14 12:45:00,35.82,35.86,35.81,35.86,18948.0,28.0932,28.1245,28.0853,28.1245,18948.0
2020-10-14 12:50:00,35.86,35.88,35.85,35.87,16642.0,28.1245,28.1402,28.1167,28.1324,16642.0
2020-10-14 12:55:00,35.88,35.92,35.83,35.84,27665.0,28.1402,28.1716,28.101,28.1088,27665.0
2020-10-14 13:00:00,35.83,35.85,35.8,35.84,18250.0,28.101,28.1167,28.0775,28.1088,18250.0
2020-10-14 13:05:00,35.84,35.87,35.81,35.85,26056.0,28.1088,28.1324,28.0853,28.1167,26056.0
2020-10-14 13:10:00,35.85,35.88,35.83,35.84,45930.0,28.1167,28.1402,28.101,28.1088,45930.0
2020-10-14 13:15:00,35.85,35.85,35.8,35.82,35144.0,28.1167,28.1167,28.0775,28.0932,35144.0
2020-10-14 13:20:00,35.82,35.82,35.71,35.72,52663.0,28.0932,28.0932,28.0069,28.0147,52663.0
2020-10-14 13:25:00,35.73,35.74,35.69,35.72,44061.0,28.0226,28.0304,27.9912,28.0147,44061.0
2020-10-14 13:30:00,35.73,35.75,35.7,35.7,20639.0,28.0226,28.0383,27.999,27.999,20639.0
2020-10-14 13:35:00,35.71,35.76,35.7,35.7,39573.0,28.0069,28.0461,27.999,27.999,39573.0
2020-10-14 13:40:00,35.71,35.73,35.65,35.72,48007.0,28.0069,28.0226,27.9598,28.0147,48007.0
2020-10-14 13:45:00,35.72,35.76,35.7,35.72,33085.0,28.0147,28.0461,27.999,28.0147,33085.0
2020-10-14 13:50:00,35.71,35.73,35.7,35.72,37574.0,28.0069,28.0226,27.999,28.0147,37574.0
2020-10-14 13:55:00,35.72,35.73,35.67,35.7,33381.0,28.0147,28.0226,27.9755,27.999,33381.0
2020-10-14 14:00:00,35.7,35.75,35.67,35.75,41430.0,27.999,28.0383,27.9755,28.0383,41430.0
2020-10-14 14:05:00,35.76,35.79,35.74,35.78,24402.0,28.0461,28.0696,28.0304,28.0618,24402.0
2020-10-14 14:10:00,35.78,35.79,35.75,35.77,23725.0,28.0618,28.0696,28.0383,28.0539,23725.0
2020-10-14 14:15:00,35.77,35.87,35.76,35.85,89299.0,28.0539,28.1324,28.0461,28.1167,89299.0
2020-10-14 14:20:00,35.85,35.86,35.8,35.86,85479.0,28.1167,28.1245,28.0775,28.1245,85479.0
2020-10-14 14:25:00,35.86,35.92,35.82,35.91,224630.0,28.1245,28.1716,28.0932,28.1637,224630.0
2020-10-14 14:30:00,35.91,35.96,35.87,35.87,75833.0,28.1637,28.203,28.1324,28.1324,75833.0
2020-10-14 14:35:00,35.87,35.93,35.82,35.91,95535.0,28.1324,28.1794,28.0932,28.1637,95535.0
2020-10-14 14:40:00,35.91,35.93,35.84,35.88,46802.0,28.1637,28.1794,28.1088,28.1402,46802.0
2020-10-14 14:45:00,35.88,35.89,35.84,35.86,108538.0,28.1402,28.1481,28.1088,28.1245,108538.0
2020-10-14 14:50:00,35.86,35.88,35.8,35.87,115686.0,28.1245,28.1402,28.0775,28.1324,115686.0
2020-10-14 14:55:00,35.87,35.9,35.8,35.81,78332.0,28.1324,28.1559,28.0775,28.0853,78332.0
2020-10-14 15:00:00,35.82,35.86,35.79,35.84,61541.0,28.0932,28.1245,28.0696,28.1088,61541.0
2020-10-14 15:05:00,35.84,35.98,35.83,35.92,62141.0,28.1088,28.2186,28.101,28.1716,62141.0
2020-10-14 15:10:00,35.92,35.96,35.88,35.89,56586.0,28.1716,28.203,28.1402,28.1481,56586.0
2020-10-14 15:15:00,35.9,35.9,35.85,35.88,56796.0,28.1559,28.1559,28.1167,28.1402,56796.0
2020-10-14 15:20:00,35.89,35.9,35.81,35.83,54826.0,28.1481,28.1559,28.0853,28.101,54826.0
2020-10-14 15:25:00,35.82,35.84,35.78,35.78,80773.0,28.0932,28.1088,28.0618,28.0618,80773.0
2020-10-14 15:30:00,35.79,35.81,35.74,35.79,101944.0,28.0696,28.0853,28.0304,28.0696,101944.0
2020-10-14 15:35:00,35.8,35.81,35.71,35.71,89506.0,28.0775,28.0853,28.0069,28.0069,89506.0
2020-10-14 15:40:00,35.71,35.73,35.65,35.66,223665.0,28.0069,28.0226,27.9598,27.9677,223665.0
2020-10-14 15:45:00,35.66,35.81,35.66,35.8,151897.0,27.9677,28.0853,27.9677,28.0775,151897.0
2020-10-14 15:50:00,35.8,35.94,35.8,35.91,326965.0,28.0775,28.1873,28.0775,28.1637,326965.0
2020-10-14 15:55:00,35.91,35.92,35.85,35.91,583140.0,28.1637,28.1716,28.1167,28.1637,583140.0
2020-10-15 09:30:00,36.35,37.47,36.31,37.3,945434.0,28.5088,29.3872,28.4775,29.2539,945434.0
2020-10-15 09:35:00,37.31,38.22,37.27,37.84,968395.0,29.2617,29.9754,29.2304,29.6774,968395.0
2020-10-15 09:40:00,37.83,37.9,37.56,37.7,407657.0,29.6696,29.7245,29.4578,29.5676,407657.0
2020-10-15 09:45:00,37.7,38.0,37.62,37.89,440671.0,29.5676,29.8029,29.5049,29.7166,440671.0
2020-10-15 09:50:00,37.9,37.95,37.61,37.7,290736.0,29.7245,29.7637,29.497,29.5676,290736.0
2020-10-15 09:55:00,37.69,37.75,37.44,37.47,231723.0,29.5598,29.6068,29.3637,29.3872,231723.0
2020-10-15 10:00:00,37.46,37.6,37.14,37.27,402081.0,29.3794,29.4892,29.1284,29.2304,402081.0
2020-10-15 10:05:00,37.29,37.33,36.92,36.96,350535.0,29.2461,29.2774,28.9559,28.9872,350535.0
2020-10-15 10:10:00,36.97,37.02,36.65,36.81,475815.0,28.9951,29.0343,28.7441,28.8696,475815.0
2020-10-15 10:15:00,36.82,37.0,36.7,36.71,411499.0,28.8774,29.0186,28.7833,28.7912,411499.0
2020-10-15 10:20:00,36.7,36.91,36.7,36.85,153658.0,28.7833,28.948,28.7833,28.901,153658.0
2020-10-15 10:25:00,36.85,36.87,36.71,36.75,122146.0,28.901,28.9167,28.7912,28.8225,122146.0
2020-10-15 10:30:00,36.74,36.82,36.67,36.77,115239.0,28.8147,28.8774,28.7598,28.8382,115239.0
2020-10-15 10:35:00,36.76,37.08,36.75,36.99,190148.0,28.8304,29.0814,28.8225,29.0108,190148.0
2020-10-15 10:40:00,36.98,36.99,36.73,36.81,349296.0,29.0029,29.0108,28.8069,28.8696,349296.0
2020-10-15 10:45:00,36.81,36.99,36.72,36.96,396576.0,28.8696,29.0108,28.799,28.9872,396576.0
2020-10-15 10:50:00,36.97,37.07,36.96,36.98,122133.0,28.9951,29.0735,28.9872,29.0029,122133.0
2020-10-15 10:55:00,36.97,37.21,36.96,37.16,239281.0,28.9951,29.1833,28.9872,29.1441,239281.0
2020-10-15 11:00:00,37.16,37.32,37.15,37.3,178966.0,29.1441,29.2696,29.1363,29.2539,178966.0
2020-10-15 11:05:00,37.29,37.37,37.21,37.32,159296.0,29.2461,29.3088,29.1833,29.2696,159296.0
2020-10-15 11:10:00,37.34,37.35,37.09,37.09,135787.0,29.2853,29.2931,29.0892,29.0892,135787.0
2020-10-15 11:15:00,37.1,37.2,37.05,37.16,89682.0,29.097,29.1755,29.0578,29.1441,89682.0
2020-10-15 11:20:00,37.15,37.16,37.0,37.01,98065.0,29.1363,29.1441,29.0186,29.0265,98065.0
2020-10-15 11:25:00,37.01,37.04,36.85,36.91,128379.0,29.0265,29.05,28.901,28.948,128379.0
2020-10-15 11:30:00,36.92,37.02,36.91,36.98,50993.0,28.9559,29.0343,28.948,29.0029,50993.0
2020-10-15 11:35:00,36.98,37.01,36.92,36.98,64947.0,29.0029,29.0265,28.9559,29.0029,64947.0
2020-10-15 11:40:00,36.98,37.01,36.98,36.98,51329.0,29.0029,29.0265,29.0029,29.0029,51329.0
2020-10-15 11:45:00,36.99,37.01,36.72,36.82,111656.0,29.0108,29.0265,28.799,28.8774,111656.0
2020-10-15 11:50:00,36.85,37.01,36.82,36.99,60766.0,28.901,29.0265,28.8774,29.0108,60766.0
2020-10-15 11:55:00,36.98,37.0,36.88,36.89,35674.0,29.0029,29.0186,28.9245,28.9323,35674.0
2020-10-15 12:00:00,36.89,37.0,36.87,36.92,57696.0,28.9323,29.0186,28.9167,28.9559,57696.0
2020-10-15 12:05:00,36.93,36.95,36.76,36.79,63538.0,28.9637,28.9794,28.8304,28.8539,63538.0
2020-10-15 12:10:00,36.8,36.86,36.77,36.79,46471.0,28.8618,28.9088,28.8382,28.8539,46471.0
2020-10-15 12:15:00,36.79,36.82,36.7,36.71,61214.0,28.8539,28.8774,28.7833,28.7912,61214.0
2020-10-15 12:20:00,36.71,36.79,36.65,36.73,94290.0,28.7912,28.8539,28.7441,28.8069,94290.0
2020-10-15 12:25:00,36.74,36.79,36.63,36.73,98665.0,28.8147,28.8539,28.7284,28.8069,98665.0
2020-10-15 12:30:00,36.73,36.84,36.71,36.83,72161.0,28.8069,28.8931,28.7912,28.8853,72161.0
2020-10-15 12:35:00,36.83,37.01,36.82,37.01,84121.0,28.8853,29.0265,28.8774,29.0265,84121.0
2020-10-15 12:40:00,37.0,37.01,36.86,36.86,69979.0,29.0186,29.0265,28.9088,28.9088,69979.0
2020-10-15 12:45:00,36.84,36.95,36.8,36.92,57333.0,28.8931,28.9794,28.8618,28.9559,57333.0
2020-10-15 12:50:00,36.93,36.99,36.82,36.98,37132.0,28.9637,29.0108,28.8774,29.0029,37132.0
2020-10-15 12:55:00,36.98,36.98,36.93,36.97,41310.0,29.0029,29.0029,28.9637,28.9951,41310.0
2020-10-15 13:00:00,36.96,36.98,36.91,36.93,35815.0,28.9872,29.0029,28.948,28.9637,35815.0
2020-10-15 13:05:00,36.93,36.94,36.82,36.86,42323.0,28.9637,28.9716,28.8774,28.9088,42323.0
2020-10-15 13:10:00,36.86,36.92,36.85,36.87,30617.0,28.9088,28.9559,28.901,28.9167,30617.0
2020-10-15 13:15:00,36.86,37.04,36.85,37.03,66218.0,28.9088,29.05,28.901,29.0421,66218.0
2020-10-15 13:20:00,37.03,37.07,36.94,37.02,77564.0,29.0421,29.0735,28.9716,29.0343,77564.0
2020-10-15 13:25:00,37.04,37.09,37.01,37.07,69531.0,29.05,29.0892,29.0265,29.0735,69531.0
2020-10-15 13:30:00,37.07,37.1,37.03,37.1,141898.0,29.0735,29.097,29.0421,29.097,141898.0
2020-10-15 13:35:00,37.12,37.16,37.08,37.13,95599.0,29.1127,29.1441,29.0814,29.1206,95599.0
2020-10-15 13:40:00,37.14,37.2,37.13,37.2,76141.0,29.1284,29.1755,29.1206,29.1755,76141.0
2020-10-15 13:45:00,37.2,37.2,37.14,37.18,62658.0,29.1755,29.1755,29.1284,29.1598,62658.0
2020-10-15 13:50:00,37.18,37.21,37.12,37.2,68847.0,29.1598,29.1833,29.1127,29.1755,68847.0
2020-10-15 13:55:00,37.2,37.24,37.17,37.17,129398.0,29.1755,29.2068,29.1519,29.1519,129398.0
2020-10-15 14:00:00,37.17,37.24,37.17,37.18,77353.0,29.1519,29.2068,29.1519,29.1598,77353.0
2020-10-15 14:05:00,37.18,37.21,37.17,37.2,50766.0,29.1598,29.1833,29.1519,29.1755,50766.0
2020-10-15 14:10:00,37.19,37.32,37.17,37.31,152357.0,29.1676,29.2696,29.1519,29.2617,152357.0
2020-10-15 14:15:00,37.31,37.41,37.26,37.29,107175.0,29.2617,29.3402,29.2225,29.2461,107175.0
2020-10-15 14:20:00,37.29,37.29,37.2,37.21,76066.0,29.2461,29.2461,29.1755,29.1833,76066.0
2020-10-15 14:25:00,37.22,37.24,37.16,37.19,58362.0,29.1912,29.2068,29.1441,29.1676,58362.0
2020-10-15 14:30:00,37.18,37.35,37.17,37.34,98966.0,29.1598,29.2931,29.1519,29.2853,98966.0
2020-10-15 14:35:00,37.34,37.38,37.29,37.37,120150.0,29.2853,29.3166,29.2461,29.3088,120150.0
2020-10-15 14:40:00,37.37,37.41,37.32,37.39,76684.0,29.3088,29.3402,29.2696,29.3245,76684.0
2020-10-15 14:45:00,37.38,37.45,37.36,37.37,190945.0,29.3166,29.3715,29.301,29.3088,190945.0
2020-10-15 14:50:00,37.37,37.53,37.3,37.51,88136.0,29.3088,29.4343,29.2539,29.4186,88136.0
2020-10-15 14:55:00,37.51,37.6,37.42,37.59,182112.0,29.4186,29.4892,29.348,29.4813,182112.0
2020-10-15 15:00:00,37.6,37.74,37.58,37.7,185690.0,29.4892,29.599,29.4735,29.5676,185690.0
2020-10-15 15:05:00,37.7,37.73,37.66,37.71,124921.0,29.5676,29.5911,29.5362,29.5755,124921.0
2020-10-15 15:10:00,37.7,37.75,37.7,37.73,289213.0,29.5676,29.6068,29.5676,29.5911,289213.0
2020-10-15 15:15:00,37.73,37.74,37.64,37.72,152573.0,29.5911,29.599,29.5206,29.5833,152573.0
2020-10-15 15:20:00,37.71,37.71,37.61,37.62,98143.0,29.5755,29.5755,29.497,29.5049,98143.0
2020-10-15 15:25:00,37.63,37.75,37.62,37.73,108444.0,29.5127,29.6068,29.5049,29.5911,108444.0
2020-10-15 15:30:00,37.73,37.9,37.72,37.88,195648.0,29.5911,29.7245,29.5833,29.7088,195648.0
2020-10-15 15:35:00,37.88,37.9,37.67,37.68,306787.0,29.7088,29.7245,29.5441,29.5519,306787.0
2020-10-15 15:40:00,37.68,37.7,37.61,37.63,146269.0,29.5519,29.5676,29.497,29.5127,146269.0
2020-10-15 15:45:00,37.62,37.66,37.54,37.55,157917.0,29.5049,29.5362,29.4421,29.45,157917.0
2020-10-15 15:50:00,37.54,37.63,37.47,37.53,290150.0,29.4421,29.5127,29.3872,29.4343,290150.0
2020-10-15 15:55:00,37.53,37.66,37.48,37.65,504805.0,29.4343,29.5362,29.3951,29.5284,504805.0
2020-10-16 09:30:00,37.46,37.91,37.27,37.49,390910.0,29.3794,29.7323,29.2304,29.4029,390910.0
2020-10-16 09:35:00,37.49,37.5,37.16,37.24,99402.0,29.4029,29.4108,29.1441,29.2068,99402.0
2020-10-16 09:40:00,37.24,37.33,37.05,37.07,127685.0,29.2068,29.2774,29.0578,29.0735,127685.0
2020-10-16 09:45:00,37.08,37.3,37.05,37.23,98015.0,29.0814,29.2539,29.0578,29.199,98015.0
2020-10-16 09:50:00,37.24,37.25,36.92,36.99,232741.0,29.2068,29.2147,28.9559,29.0108,232741.0
2020-10-16 09:55:00,36.99,37.09,36.9,37.04,107852.0,29.0108,29.0892,28.9402,29.05,107852.0
2020-10-16 10:00:00,37.03,37.08,36.97,37.06,114476.0,29.0421,29.0814,28.9951,29.0657,114476.0
2020-10-16 10:05:00,37.05,37.22,37.04,37.2,68243.0,29.0578,29.1912,29.05,29.1755,68243.0
2020-10-16 10:10:00,37.2,37.33,37.19,37.26,80366.0,29.1755,29.2774,29.1676,29.2225,80366.0
2020-10-16 10:15:00,37.27,37.42,37.22,37.33,109709.0,29.2304,29.348,29.1912,29.2774,109709.0
2020-10-16 10:20:00,37.34,37.39,37.2,37.26,61354.0,29.2853,29.3245,29.1755,29.2225,61354.0
2020-10-16 10:25:00,37.26,37.34,37.22,37.3,48037.0,29.2225,29.2853,29.1912,29.2539,48037.0
2020-10-16 10:30:00,37.3,37.3,37.12,37.14,36688.0,29.2539,29.2539,29.1127,29.1284,36688.0
2020-10-16 10:35:00,37.15,37.2,37.05,37.08,62642.0,29.1363,29.1755,29.0578,29.0814,62642.0
2020-10-16 10:40:00,37.08,37.14,37.06,37.13,37359.0,29.0814,29.1284,29.0657,29.1206,37359.0
2020-10-16 10:45:00,37.12,37.3,37.12,37.3,85816.0,29.1127,29.2539,29.1127,29.2539,85816.0
2020-10-16 10:50:00,37.3,37.34,37.23,37.25,104091.0,29.2539,29.2853,29.199,29.2147,104091.0
2020-10-16 10:55:00,37.24,37.25,37.06,37.21,89819.0,29.2068,29.2147,29.0657,29.1833,89819.0
2020-10-16 11:00:00,37.22,37.3,37.17,37.26,54277.0,29.1912,29.2539,29.1519,29.2225,54277.0
2020-10-16 11:05:00,37.26,37.49,37.25,37.47,108796.0,29.2225,29.4029,29.2147,29.3872,108796.0
2020-10-16 11:10:00,37.47,37.49,37.36,37.47,50808.0,29.3872,29.4029,29.301,29.3872,50808.0
2020-10-16 11:15:00,37.46,37.47,37.42,37.47,39077.0,29.3794,29.3872,29.348,29.3872,39077.0
2020-10-16 11:20:00,37.46,37.5,37.41,37.45,50648.0,29.3794,29.4108,29.3402,29.3715,50648.0
2020-10-16 11:25:00,37.43,37.47,37.41,37.46,39183.0,29.3559,29.3872,29.3402,29.3794,39183.0
2020-10-16 11:30:00,37.46,37.49,37.33,37.36,38331.0,29.3794,29.4029,29.2774,29.301,38331.0
2020-10-16 11:35:00,37.37,37.39,37.32,37.36,34152.0,29.3088,29.3245,29.2696,29.301,34152.0
2020-10-16 11:40:00,37.35,37.43,37.31,37.31,47335.0,29.2931,29.3559,29.2617,29.2617,47335.0
2020-10-16 11:45:00,37.31,37.39,37.25,37.39,60474.0,29.2617,29.3245,29.2147,29.3245,60474.0
2020-10-16 11:50:00,37.39,37.44,37.35,37.36,25537.0,29.3245,29.3637,29.2931,29.301,25537.0
2020-10-16 11:55:00,37.35,37.37,37.31,37.32,30083.0,29.2931,29.3088,29.2617,29.2696,30083.0
2020-10-16 12:00:00,37.32,37.34,37.26,37.34,53806.0,29.2696,29.2853,29.2225,29.2853,53806.0
2020-10-16 12:05:00,37.34,37.35,37.26,37.3,66776.0,29.2853,29.2931,29.2225,29.2539,66776.0
2020-10-16 12:10:00,37.3,37.31,37.25,37.3,36291.0,29.2539,29.2617,29.2147,29.2539,36291.0
2020-10-16 12:15:00,37.29,37.33,37.19,37.2,30047.0,29.2461,29.2774,29.1676,29.1755,30047.0
2020-10-16 12:20:00,37.2,37.24,37.14,37.2,34726.0,29.1755,29.2068,29.1284,29.1755,34726.0
2020-10-16 12:25:00,37.18,37.22,37.15,37.2,29028.0,29.1598,29.1912,29.1363,29.1755,29028.0
2020-10-16 12:30:00,37.2,37.23,37.18,37.19,35931.0,29.1755,29.199,29.1598,29.1676,35931.0
2020-10-16 12:35:00,37.19,37.27,37.14,37.26,68893.0,29.1676,29.2304,29.1284,29.2225,68893.0
2020-10-16 12:40:00,37.26,37.33,37.1,37.13,116958.0,29.2225,29.2774,29.097,29.1206,116958.0
2020-10-16 12:45:00,37.13,37.2,37.09,37.19,87014.0,29.1206,29.1755,29.0892,29.1676,87014.0
2020-10-16 12:50:00,37.17,37.21,37.13,37.2,60544.0,29.1519,29.1833,29.1206,29.1755,60544.0
2020-10-16 12:55:00,37.2,37.46,37.2,37.46,90847.0,29.1755,29.3794,29.1755,29.3794,90847.0
2020-10-16 13:00:00,37.46,37.65,37.4,37.48,376358.0,29.3794,29.5284,29.3323,29.3951,376358.0
2020-10-16 13:05:00,37.48,37.53,37.35,37.41,55746.0,29.3951,29.4343,29.2931,29.3402,55746.0
2020-10-16 13:10:00,37.41,37.49,37.41,37.49,83332.0,29.3402,29.4029,29.3402,29.4029,83332.0
2020-10-16 13:15:00,37.47,37.56,37.45,37.53,47492.0,29.3872,29.4578,29.3715,29.4343,47492.0
2020-10-16 13:20:00,37.53,37.54,37.49,37.52,44947.0,29.4343,29.4421,29.4029,29.4264,44947.0
2020-10-16 13:25:00,37.51,37.54,37.45,37.54,28809.0,29.4186,29.4421,29.3715,29.4421,28809.0
2020-10-16 13:30:00,37.54,37.55,37.49,37.51,27386.0,29.4421,29.45,29.4029,29.4186,27386.0
2020-10-16 13:35:00,37.51,37.53,37.49,37.51,24503.0,29.4186,29.4343,29.4029,29.4186,24503.0
2020-10-16 13:40:00,37.51,37.54,37.49,37.52,34943.0,29.4186,29.4421,29.4029,29.4264,34943.0
2020-10-16 13:45:00,37.52,37.56,37.51,37.53,36966.0,29.4264,29.4578,29.4186,29.4343,36966.0
2020-10-16 13:50:00,37.52,37.56,37.5,37.55,43239.0,29.4264,29.4578,29.4108,29.45,43239.0
2020-10-16 13:55:00,37.54,37.57,37.52,37.53,19733.0,29.4421,29.4657,29.4264,29.4343,19733.0
2020-10-16 14:00:00,37.53,37.55,37.48,37.48,31732.0,29.4343,29.45,29.3951,29.3951,31732.0
2020-10-16 14:05:00,37.48,37.56,37.48,37.54,33941.0,29.3951,29.4578,29.3951,29.4421,33941.0
2020-10-16 14:10:00,37.55,37.58,37.53,37.54,31836.0,29.45,29.4735,29.4343,29.4421,31836.0
2020-10-16 14:15:00,37.55,37.56,37.49,37.49,28127.0,29.45,29.4578,29.4029,29.4029,28127.0
2020-10-16 14:20:00,37.49,37.59,37.49,37.58,55928.0,29.4029,29.4813,29.4029,29.4735,55928.0
2020-10-16 14:25:00,37.58,37.64,37.57,37.59,31741.0,29.4735,29.5206,29.4657,29.4813,31741.0
2020-10-16 14:30:00,37.59,37.62,37.53,37.54,54295.0,29.4813,29.5049,29.4343,29.4421,54295.0
2020-10-16 14:35:00,37.52,37.58,37.51,37.56,36430.0,29.4264,29.4735,29.4186,29.4578,36430.0
2020-10-16 14:40:00,37.55,37.56,37.5,37.53,37824.0,29.45,29.4578,29.4108,29.4343,37824.0
2020-10-16 14:45:00,37.53,37.53,37.48,37.5,53132.0,29.4343,29.4343,29.3951,29.4108,53132.0
2020-10-16 14:50:00,37.51,37.56,37.49,37.54,44605.0,29.4186,29.4578,29.4029,29.4421,44605.0
2020-10-16 14:55:00,37.54,37.58,37.49,37.55,78935.0,29.4421,29.4735,29.4029,29.45,78935.0
2020-10-16 15:00:00,37.55,37.55,37.49,37.51,57266.0,29.45,29.45,29.4029,29.4186,57266.0
2020-10-16 15:05:00,37.51,37.51,37.4,37.41,31174.0,29.4186,29.4186,29.3323,29.3402,31174.0
2020-10-16 15:10:00,37.41,37.42,37.34,37.35,39992.0,29.3402,29.348,29.2853,29.2931,39992.0
2020-10-16 15:15:00,37.36,37.38,37.3,37.33,40196.0,29.301,29.3166,29.2539,29.2774,40196.0
2020-10-16 15:20:00,37.33,37.37,37.31,37.37,206104.0,29.2774,29.3088,29.2617,29.3088,206104.0
2020-10-16 15:25:00,37.37,37.5,37.35,37.47,83196.0,29.3088,29.4108,29.2931,29.3872,83196.0
2020-10-16 15:30:00,37.46,37.55,37.46,37.55,186752.0,29.3794,29.45,29.3794,29.45,186752.0
2020-10-16 15:35:00,37.55,37.71,37.54,37.65,249618.0,29.45,29.5755,29.4421,29.5284,249618.0
2020-10-16 15:40:00,37.66,37.68,37.59,37.62,268115.0,29.5362,29.5519,29.4813,29.5049,268115.0
2020-10-16 15:45:00,37.63,37.63,37.54,37.58,130178.0,29.5127,29.5127,29.4421,29.4735,130178.0
2020-10-16 15:50:00,37.58,37.58,37.4,37.41,415171.0,29.4735,29.4735,29.3323,29.3402,415171.0
2020-10-16 15:55:00,37.42,37.44,37.36,37.42,323977.0,29.348,29.3637,29.301,29.348,323977.0
2020-10-19 09:30:00,37.46,37.54,37.12,37.16,151514.0,29.3794,29.4421,29.1127,29.1441,151514.0
2020-10-19 09:35:00,37.16,37.17,36.95,37.07,91803.0,29.1441,29.1519,28.9794,29.0735,91803.0
2020-10-19 09:40:00,37.05,37.1,36.93,37.06,50253.0,29.0578,29.097,28.9637,29.0657,50253.0
2020-10-19 09:45:00,37.08,37.32,37.08,37.26,58269.0,29.0814,29.2696,29.0814,29.2225,58269.0
2020-10-19 09:50:00,37.26,37.49,37.26,37.47,52023.0,29.2225,29.4029,29.2225,29.3872,52023.0
2020-10-19 09:55:00,37.47,37.61,37.46,37.55,71762.0,29.3872,29.497,29.3794,29.45,71762.0
2020-10-19 10:00:00,37.55,37.66,37.52,37.66,77762.0,29.45,29.5362,29.4264,29.5362,77762.0
2020-10-19 10:05:00,37.66,37.66,37.46,37.48,46780.0,29.5362,29.5362,29.3794,29.3951,46780.0
2020-10-19 10:10:00,37.47,37.65,37.45,37.65,50290.0,29.3872,29.5284,29.3715,29.5284,50290.0
2020-10-19 10:15:00,37.65,37.65,37.58,37.65,46729.0,29.5284,29.5284,29.4735,29.5284,46729.0
2020-10-19 10:20:00,37.65,37.77,37.65,37.77,78856.0,29.5284,29.6225,29.5284,29.6225,78856.0
2020-10-19 10:25:00,37.77,37.8,37.7,37.71,61322.0,29.6225,29.646,29.5676,29.5755,61322.0
2020-10-19 10:30:00,37.71,37.77,37.71,37.77,32697.0,29.5755,29.6225,29.5755,29.6225,32697.0
2020-10-19 10:35:00,37.77,37.78,37.63,37.71,79811.0,29.6225,29.6304,29.5127,29.5755,79811.0
2020-10-19 10:40:00,37.7,37.79,37.69,37.74,32336.0,29.5676,29.6382,29.5598,29.599,32336.0
2020-10-19 10:45:00,37.73,37.77,37.68,37.7,29766.0,29.5911,29.6225,29.5519,29.5676,29766.0
2020-10-19 10:50:00,37.7,37.71,37.64,37.67,22766.0,29.5676,29.5755,29.5206,29.5441,22766.0
2020-10-19 10:55:00,37.67,37.74,37.67,37.68,20313.0,29.5441,29.599,29.5441,29.5519,20313.0
2020-10-19 11:00:00,37.67,37.71,37.65,37.66,28211.0,29.5441,29.5755,29.5284,29.5362,28211.0
2020-10-19 11:05:00,37.66,37.67,37.56,37.57,52269.0,29.5362,29.5441,29.4578,29.4657,52269.0
2020-10-19 11:10:00,37.57,37.59,37.54,37.57,36517.0,29.4657,29.4813,29.4421,29.4657,36517.0
2020-10-19 11:15:00,37.57,37.57,37.53,37.56,24333.0,29.4657,29.4657,29.4343,29.4578,24333.0
2020-10-19 11:20:00,37.56,37.56,37.4,37.42,40815.0,29.4578,29.4578,29.3323,29.348,40815.0
2020-10-19 11:25:00,37.42,37.46,37.38,37.41,33432.0,29.348,29.3794,29.3166,29.3402,33432.0
2020-10-19 11:30:00,37.42,37.43,37.27,37.28,38007.0,29.348,29.3559,29.2304,29.2382,38007.0
2020-10-19 11:35:00,37.29,37.39,37.28,37.34,30907.0,29.2461,29.3245,29.2382,29.2853,30907.0
2020-10-19 11:40:00,37.32,37.43,37.31,37.43,29677.0,29.2696,29.3559,29.2617,29.3559,29677.0
2020-10-19 11:45:00,37.43,37.43,37.37,37.38,23954.0,29.3559,29.3559,29.3088,29.3166,23954.0
2020-10-19 11:50:00,37.37,37.44,37.37,37.42,21158.0,29.3088,29.3637,29.3088,29.348,21158.0
2020-10-19 11:55:00,37.41,37.47,37.41,37.46,18169.0,29.3402,29.3872,29.3402,29.3794,18169.0
2020-10-19 12:00:00,37.45,37.47,37.4,37.45,21635.0,29.3715,29.3872,29.3323,29.3715,21635.0
2020-10-19 12:05:00,37.45,37.53,37.43,37.48,21111.0,29.3715,29.4343,29.3559,29.3951,21111.0
2020-10-19 12:10:00,37.48,37.51,37.39,37.4,18331.0,29.3951,29.4186,29.3245,29.3323,18331.0
2020-10-19 12:15:00,37.4,37.44,37.39,37.4,14718.0,29.3323,29.3637,29.3245,29.3323,14718.0
2020-10-19 12:20:00,37.4,37.42,37.35,37.37,16096.0,29.3323,29.348,29.2931,29.3088,16096.0
2020-10-19 12:25:00,37.38,37.42,37.35,37.36,22691.0,29.3166,29.348,29.2931,29.301,22691.0
2020-10-19 12:30:00,37.37,37.42,37.35,37.4,23260.0,29.3088,29.348,29.2931,29.3323,23260.0
2020-10-19 12:35:00,37.39,37.4,37.36,37.37,17507.0,29.3245,29.3323,29.301,29.3088,17507.0
2020-10-19 12:40:00,37.37,37.43,37.37,37.41,13734.0,29.3088,29.3559,29.3088,29.3402,13734.0
2020-10-19 12:45:00,37.41,37.41,37.37,37.39,39435.0,29.3402,29.3402,29.3088,29.3245,39435.0
2020-10-19 12:50:00,37.4,37.45,37.38,37.43,24469.0,29.3323,29.3715,29.3166,29.3559,24469.0
2020-10-19 12:55:00,37.43,37.45,37.41,37.41,25100.0,29.3559,29.3715,29.3402,29.3402,25100.0
2020-10-19 13:00:00,37.42,37.43,37.35,37.36,14487.0,29.348,29.3559,29.2931,29.301,14487.0
2020-10-19 13:05:00,37.35,37.37,37.31,37.32,47922.0,29.2931,29.3088,29.2617,29.2696,47922.0
2020-10-19 13:10:00,37.33,37.35,37.29,37.31,29384.0,29.2774,29.2931,29.2461,29.2617,29384.0
2020-10-19 13:15:00,37.31,37.31,37.24,37.26,26132.0,29.2617,29.2617,29.2068,29.2225,26132.0
2020-10-19 13:20:00,37.26,37.29,37.25,37.27,17307.0,29.2225,29.2461,29.2147,29.2304,17307.0
2020-10-19 13:25:00,37.28,37.31,37.25,37.3,21488.0,29.2382,29.2617,29.2147,29.2539,21488.0
2020-10-19 13:30:00,37.31,37.32,37.24,37.25,22243.0,29.2617,29.2696,29.2068,29.2147,22243.0
2020-10-19 13:35:00,37.26,37.29,37.25,37.27,18198.0,29.2225,29.2461,29.2147,29.2304,18198.0
2020-10-19 13:40:00,37.27,37.33,37.27,37.32,17725.0,29.2304,29.2774,29.2304,29.2696,17725.0
2020-10-19 13:45:00,37.31,37.31,37.23,37.27,31369.0,29.2617,29.2617,29.199,29.2304,31369.0
2020-10-19 13:50:00,37.27,37.27,37.22,37.25,19561.0,29.2304,29.2304,29.1912,29.2147,19561.0
2020-10-19 13:55:00,37.24,37.27,37.21,37.23,16025.0,29.2068,29.2304,29.1833,29.199,16025.0
2020-10-19 14:00:00,37.23,37.23,37.1,37.11,28333.0,29.199,29.199,29.097,29.1049,28333.0
2020-10-19 14:05:00,37.11,37.14,37.09,37.12,19727.0,29.1049,29.1284,29.0892,29.1127,19727.0
2020-10-19 14:10:00,37.13,37.2,37.12,37.19,20387.0,29.1206,29.1755,29.1127,29.1676,20387.0
2020-10-19 14:15:00,37.19,37.25,37.18,37.22,28247.0,29.1676,29.2147,29.1598,29.1912,28247.0
2020-10-19 14:20:00,37.22,37.25,37.21,37.23,15506.0,29.1912,29.2147,29.1833,29.199,15506.0
2020-10-19 14:25:00,37.23,37.23,37.19,37.21,33761.0,29.199,29.199,29.1676,29.1833,33761.0
2020-10-19 14:30:00,37.21,37.21,37.12,37.14,32747.0,29.1833,29.1833,29.1127,29.1284,32747.0
2020-10-19 14:35:00,37.14,37.21,37.12,37.18,67351.0,29.1284,29.1833,29.1127,29.1598,67351.0
2020-10-19 14:40:00,37.19,37.2,37.15,37.16,38706.0,29.1676,29.1755,29.1363,29.1441,38706.0
2020-10-19 14:45:00,37.16,37.18,37.13,37.14,47342.0,29.1441,29.1598,29.1206,29.1284,47342.0
2020-10-19 14:50:00,37.14,37.15,37.04,37.09,73891.0,29.1284,29.1363,29.05,29.0892,73891.0
2020-10-19 14:55:00,37.08,37.1,37.02,37.02,31977.0,29.0814,29.097,29.0343,29.0343,31977.0
2020-10-19 15:00:00,37.03,37.04,36.94,37.0,67446.0,29.0421,29.05,28.9716,29.0186,67446.0
2020-10-19 15:05:00,37.0,37.01,36.94,37.0,32653.0,29.0186,29.0265,28.9716,29.0186,32653.0
2020-10-19 15:10:00,36.99,37.07,36.95,37.04,49715.0,29.0108,29.0735,28.9794,29.05,49715.0
2020-10-19 15:15:00,37.03,37.04,36.95,36.99,52148.0,29.0421,29.05,28.9794,29.0108,52148.0
2020-10-19 15:20:00,36.98,37.01,36.95,36.97,43470.0,29.0029,29.0265,28.9794,28.9951,43470.0
2020-10-19 15:25:00,36.98,37.03,36.97,37.03,48191.0,29.0029,29.0421,28.9951,29.0421,48191.0
2020-10-19 15:30:00,37.02,37.06,37.0,37.01,61498.0,29.0343,29.0657,29.0186,29.0265,61498.0
2020-10-19 15:35:00,37.01,37.07,37.0,37.07,46222.0,29.0265,29.0735,29.0186,29.0735,46222.0
2020-10-19 15:40:00,37.07,37.08,37.0,37.01,48158.0,29.0735,29.0814,29.0186,29.0265,48158.0
2020-10-19 15:45:00,37.01,37.03,36.96,36.97,56406.0,29.0265,29.0421,28.9872,28.9951,56406.0
2020-10-19 15:50:00,36.97,37.03,36.82,36.85,179786.0,28.9951,29.0421,28.8774,28.901,179786.0
2020-10-19 15:55:00,36.84,36.97,36.84,36.95,296900.0,28.8931,28.9951,28.8931,28.9794,296900.0
2020-10-20 09:30:00,37.14,37.22,36.86,36.9,173774.0,29.1284,29.1912,28.9088,28.9402,173774.0
2020-10-20 09:35:00,36.92,36.94,36.73,36.74,119789.0,28.9559,28.9716,28.8069,28.8147,119789.0
2020-10-20 09:40:00,36.73,36.96,36.72,36.94,104809.0,28.8069,28.9872,28.799,28.9716,104809.0
2020-10-20 09:45:00,36.93,36.97,36.86,36.94,28992.0,28.9637,28.9951,28.9088,28.9716,28992.0
2020-10-20 09:50:00,36.96,36.98,36.87,36.94,26325.0,28.9872,29.0029,28.9167,28.9716,26325.0
2020-10-20 09:55:00,36.94,37.17,36.9,37.17,47809.0,28.9716,29.1519,28.9402,29.1519,47809.0
2020-10-20 10:00:00,37.16,37.17,37.01,37.07,39497.0,29.1441,29.1519,29.0265,29.0735,39497.0
2020-10-20 10:05:00,37.07,37.13,37.01,37.02,27947.0,29.0735,29.1206,29.0265,29.0343,27947.0
2020-10-20 10:10:00,37.02,37.08,37.01,37.04,31000.0,29.0343,29.0814,29.0265,29.05,31000.0
2020-10-20 10:15:00,37.04,37.06,37.01,37.02,46575.0,29.05,29.0657,29.0265,29.0343,46575.0
2020-10-20 10:20:00,37.03,37.09,37.01,37.09,40280.0,29.0421,29.0892,29.0265,29.0892,40280.0
2020-10-20 10:25:00,37.1,37.25,37.1,37.24,44114.0,29.097,29.2147,29.097,29.2068,44114.0
2020-10-20 10:30:00,37.24,37.25,37.16,37.24,46065.0,29.2068,29.2147,29.1441,29.2068,46065.0
2020-10-20 10:35:00,37.23,37.25,37.15,37.16,33931.0,29.199,29.2147,29.1363,29.1441,33931.0
2020-10-20 10:40:00,37.16,37.27,37.16,37.23,48537.0,29.1441,29.2304,29.1441,29.199,48537.0
2020-10-20 10:45:00,37.23,37.27,37.21,37.25,45920.0,29.199,29.2304,29.1833,29.2147,45920.0
2020-10-20 10:50:00,37.25,37.33,37.24,37.33,29420.0,29.2147,29.2774,29.2068,29.2774,29420.0
2020-10-20 10:55:00,37.32,37.32,37.17,37.2,101462.0,29.2696,29.2696,29.1519,29.1755,101462.0
2020-10-20 11:00:00,37.2,37.27,37.18,37.25,109140.0,29.1755,29.2304,29.1598,29.2147,109140.0
2020-10-20 11:05:00,37.24,37.26,37.22,37.23,49627.0,29.2068,29.2225,29.1912,29.199,49627.0
2020-10-20 11:10:00,37.23,37.25,37.1,37.11,81557.0,29.199,29.2147,29.097,29.1049,81557.0
2020-10-20 11:15:00,37.11,37.14,37.09,37.1,24465.0,29.1049,29.1284,29.0892,29.097,24465.0
2020-10-20 11:20:00,37.11,37.18,37.09,37.15,25495.0,29.1049,29.1598,29.0892,29.1363,25495.0
2020-10-20 11:25:00,37.16,37.16,37.08,37.1,32856.0,29.1441,29.1441,29.0814,29.097,32856.0
2020-10-20 11:30:00,37.11,37.12,37.05,37.05,32074.0,29.1049,29.1127,29.0578,29.0578,32074.0
2020-10-20 11:35:00,37.06,37.08,37.02,37.07,23969.0,29.0657,29.0814,29.0343,29.0735,23969.0
2020-10-20 11:40:00,37.07,37.11,37.04,37.08,22327.0,29.0735,29.1049,29.05,29.0814,22327.0
2020-10-20 11:45:00,37.08,37.15,37.08,37.11,34715.0,29.0814,29.1363,29.0814,29.1049,34715.0
2020-10-20 11:50:00,37.11,37.12,37.08,37.11,32744.0,29.1049,29.1127,29.0814,29.1049,32744.0
2020-10-20 11:55:00,37.11,37.12,37.08,37.11,31322.0,29.1049,29.1127,29.0814,29.1049,31322.0
2020-10-20 12:00:00,37.11,37.12,37.08,37.1,36173.0,29.1049,29.1127,29.0814,29.097,36173.0
2020-10-20 12:05:00,37.09,37.12,37.08,37.09,29835.0,29.0892,29.1127,29.0814,29.0892,29835.0
2020-10-20 12:10:00,37.09,37.12,37.08,37.1,40646.0,29.0892,29.1127,29.0814,29.097,40646.0
2020-10-20 12:15:00,37.09,37.11,37.08,37.11,35671.0,29.0892,29.1049,29.0814,29.1049,35671.0
2020-10-20 12:20:00,37.11,37.12,37.08,37.1,27589.0,29.1049,29.1127,29.0814,29.097,27589.0
2020-10-20 12:25:00,37.11,37.11,37.08,37.11,33012.0,29.1049,29.1049,29.0814,29.1049,33012.0
2020-10-20 12:30:00,37.11,37.27,37.1,37.25,45144.0,29.1049,29.2304,29.097,29.2147,45144.0
2020-10-20 12:35:00,37.25,37.33,37.25,37.3,30386.0,29.2147,29.2774,29.2147,29.2539,30386.0
2020-10-20 12:40:00,37.3,37.34,37.29,37.3,26105.0,29.2539,29.2853,29.2461,29.2539,26105.0
2020-10-20 12:45:00,37.3,37.31,37.24,37.27,16277.0,29.2539,29.2617,29.2068,29.2304,16277.0
2020-10-20 12:50:00,37.26,37.28,37.24,37.27,22220.0,29.2225,29.2382,29.2068,29.2304,22220.0
2020-10-20 12:55:00,37.28,37.29,37.23,37.27,37288.0,29.2382,29.2461,29.199,29.2304,37288.0
2020-10-20 13:00:00,37.27,37.28,37.17,37.18,31867.0,29.2304,29.2382,29.1519,29.1598,31867.0
2020-10-20 13:05:00,37.17,37.2,37.15,37.17,33513.0,29.1519,29.1755,29.1363,29.1519,33513.0
2020-10-20 13:10:00,37.16,37.19,37.13,37.18,45899.0,29.1441,29.1676,29.1206,29.1598,45899.0
2020-10-20 13:15:00,37.19,37.25,37.19,37.24,22413.0,29.1676,29.2147,29.1676,29.2068,22413.0
2020-10-20 13:20:00,37.25,37.33,37.24,37.31,27409.0,29.2147,29.2774,29.2068,29.2617,27409.0
2020-10-20 13:25:00,37.31,37.35,37.31,37.32,27936.0,29.2617,29.2931,29.2617,29.2696,27936.0
2020-10-20 13:30:00,37.33,37.36,37.3,37.36,26414.0,29.2774,29.301,29.2539,29.301,26414.0
2020-10-20 13:35:00,37.36,37.39,37.34,37.38,63409.0,29.301,29.3245,29.2853,29.3166,63409.0
2020-10-20 13:40:00,37.38,37.45,37.37,37.43,58934.0,29.3166,29.3715,29.3088,29.3559,58934.0
2020-10-20 13:45:00,37.42,37.46,37.41,37.41,47547.0,29.348,29.3794,29.3402,29.3402,47547.0
2020-10-20 13:50:00,37.41,37.43,37.36,37.38,61320.0,29.3402,29.3559,29.301,29.3166,61320.0
2020-10-20 13:55:00,37.38,37.42,37.35,37.39,58726.0,29.3166,29.348,29.2931,29.3245,58726.0
2020-10-20 14:00:00,37.38,37.4,37.36,37.4,23092.0,29.3166,29.3323,29.301,29.3323,23092.0
2020-10-20 14:05:00,37.4,37.48,37.38,37.48,71398.0,29.3323,29.3951,29.3166,29.3951,71398.0
2020-10-20 14:10:00,37.48,37.57,37.48,37.57,86859.0,29.3951,29.4657,29.3951,29.4657,86859.0
2020-10-20 14:15:00,37.57,37.63,37.57,37.62,53995.0,29.4657,29.5127,29.4657,29.5049,53995.0
2020-10-20 14:20:00,37.63,37.65,37.56,37.6,50838.0,29.5127,29.5284,29.4578,29.4892,50838.0
2020-10-20 14:25:00,37.6,37.63,37.56,37.57,47519.0,29.4892,29.5127,29.4578,29.4657,47519.0
2020-10-20 14:30:00,37.58,37.61,37.57,37.61,29547.0,29.4735,29.497,29.4657,29.497,29547.0
2020-10-20 14:35:00,37.61,37.63,37.59,37.6,43020.0,29.497,29.5127,29.4813,29.4892,43020.0
2020-10-20 14:40:00,37.61,37.66,37.59,37.66,50305.0,29.497,29.5362,29.4813,29.5362,50305.0
2020-10-20 14:45:00,37.66,37.67,37.6,37.63,43313.0,29.5362,29.5441,29.4892,29.5127,43313.0
2020-10-20 14:50:00,37.64,37.65,37.59,37.6,43078.0,29.5206,29.5284,29.4813,29.4892,43078.0
2020-10-20 14:55:00,37.59,37.62,37.59,37.61,43139.0,29.4813,29.5049,29.4813,29.497,43139.0
2020-10-20 15:00:00,37.61,37.68,37.6,37.67,42007.0,29.497,29.5519,29.4892,29.5441,42007.0
2020-10-20 15:05:00,37.68,37.72,37.5,37.54,88958.0,29.5519,29.5833,29.4108,29.4421,88958.0
2020-10-20 15:10:00,37.54,37.56,37.44,37.54,93609.0,29.4421,29.4578,29.3637,29.4421,93609.0
2020-10-20 15:15:00,37.54,37.59,37.5,37.56,81418.0,29.4421,29.4813,29.4108,29.4578,81418.0
2020-10-20 15:20:00,37.56,37.69,37.54,37.67,99757.0,29.4578,29.5598,29.4421,29.5441,99757.0
2020-10-20 15:25:00,37.66,37.71,37.63,37.69,53906.0,29.5362,29.5755,29.5127,29.5598,53906.0
2020-10-20 15:30:00,37.69,37.71,37.6,37.66,76870.0,29.5598,29.5755,29.4892,29.5362,76870.0
2020-10-20 15:35:00,37.65,37.69,37.56,37.67,98085.0,29.5284,29.5598,29.4578,29.5441,98085.0
2020-10-20 15:40:00,37.68,37.77,37.67,37.73,100803.0,29.5519,29.6225,29.5441,29.5911,100803.0
2020-10-20 15:45:00,37.72,37.75,37.64,37.65,148481.0,29.5833,29.6068,29.5206,29.5284,148481.0
2020-10-20 15:50:00,37.65,37.68,37.59,37.59,215908.0,29.5284,29.5519,29.4813,29.4813,215908.0
2020-10-20 15:55:00,37.59,37.61,37.48,37.49,377111.0,29.4813,29.497,29.3951,29.4029,377111.0
2020-10-21 09:30:00,37.4,37.5,37.22,37.3,135804.0,29.3323,29.4108,29.1912,29.2539,135804.0
2020-10-21 09:35:00,37.23,37.27,36.97,37.17,101123.0,29.199,29.2304,28.9951,29.1519,101123.0
2020-10-21 09:40:00,37.21,37.36,37.17,37.19,35121.0,29.1833,29.301,29.1519,29.1676,35121.0
2020-10-21 09:45:00,37.2,37.27,37.14,37.17,33825.0,29.1755,29.2304,29.1284,29.1519,33825.0
2020-10-21 09:50:00,37.16,37.28,37.16,37.25,26980.0,29.1441,29.2382,29.1441,29.2147,26980.0
2020-10-21 09:55:00,37.25,37.37,37.23,37.36,37577.0,29.2147,29.3088,29.199,29.301,37577.0
2020-10-21 10:00:00,37.38,37.4,37.31,37.35,34316.0,29.3166,29.3323,29.2617,29.2931,34316.0
2020-10-21 10:05:00,37.39,37.45,37.3,37.31,31385.0,29.3245,29.3715,29.2539,29.2617,31385.0
2020-10-21 10:10:00,37.3,37.42,37.29,37.42,23695.0,29.2539,29.348,29.2461,29.348,23695.0
2020-10-21 10:15:00,37.43,37.45,37.34,37.38,18546.0,29.3559,29.3715,29.2853,29.3166,18546.0
2020-10-21 10:20:00,37.37,37.41,37.33,37.41,49592.0,29.3088,29.3402,29.2774,29.3402,49592.0
2020-10-21 10:25:00,37.42,37.45,37.36,37.45,21835.0,29.348,29.3715,29.301,29.3715,21835.0
2020-10-21 10:30:00,37.44,37.45,37.4,37.45,51943.0,29.3637,29.3715,29.3323,29.3715,51943.0
2020-10-21 10:35:00,37.45,37.51,37.41,37.46,59259.0,29.3715,29.4186,29.3402,29.3794,59259.0
2020-10-21 10:40:00,37.46,37.5,37.44,37.47,12850.0,29.3794,29.4108,29.3637,29.3872,12850.0
2020-10-21 10:45:00,37.47,37.47,37.39,37.41,99124.0,29.3872,29.3872,29.3245,29.3402,99124.0
2020-10-21 10:50:00,37.4,37.47,37.37,37.39,53861.0,29.3323,29.3872,29.3088,29.3245,53861.0
2020-10-21 10:55:00,37.4,37.51,37.39,37.46,38485.0,29.3323,29.4186,29.3245,29.3794,38485.0
2020-10-21 11:00:00,37.46,37.47,37.39,37.43,27548.0,29.3794,29.3872,29.3245,29.3559,27548.0
2020-10-21 11:05:00,37.42,37.46,37.39,37.41,22260.0,29.348,29.3794,29.3245,29.3402,22260.0
2020-10-21 11:10:00,37.41,37.47,37.39,37.42,28841.0,29.3402,29.3872,29.3245,29.348,28841.0
2020-10-21 11:15:00,37.41,37.42,37.33,37.37,26778.0,29.3402,29.348,29.2774,29.3088,26778.0
2020-10-21 11:20:00,37.37,37.44,37.32,37.43,38290.0,29.3088,29.3637,29.2696,29.3559,38290.0
2020-10-21 11:25:00,37.43,37.44,37.39,37.43,37236.0,29.3559,29.3637,29.3245,29.3559,37236.0
2020-10-21 11:30:00,37.43,37.44,37.35,37.4,28317.0,29.3559,29.3637,29.2931,29.3323,28317.0
2020-10-21 11:35:00,37.4,37.44,37.39,37.43,13968.0,29.3323,29.3637,29.3245,29.3559,13968.0
2020-10-21 11:40:00,37.43,37.47,37.41,37.47,19349.0,29.3559,29.3872,29.3402,29.3872,19349.0
2020-10-21 11:45:00,37.47,37.5,37.43,37.5,24516.0,29.3872,29.4108,29.3559,29.4108,24516.0
2020-10-21 11:50:00,37.51,37.55,37.5,37.51,22486.0,29.4186,29.45,29.4108,29.4186,22486.0
2020-10-21 11:55:00,37.51,37.54,37.44,37.47,33170.0,29.4186,29.4421,29.3637,29.3872,33170.0
2020-10-21 12:00:00,37.47,37.51,37.46,37.48,19498.0,29.3872,29.4186,29.3794,29.3951,19498.0
2020-10-21 12:05:00,37.48,37.63,37.47,37.63,26900.0,29.3951,29.5127,29.3872,29.5127,26900.0
2020-10-21 12:10:00,37.62,37.67,37.56,37.66,22582.0,29.5049,29.5441,29.4578,29.5362,22582.0
2020-10-21 12:15:00,37.67,37.68,37.62,37.64,27410.0,29.5441,29.5519,29.5049,29.5206,27410.0
2020-10-21 12:20:00,37.64,37.87,37.64,37.75,60401.0,29.5206,29.7009,29.5206,29.6068,60401.0
2020-10-21 12:25:00,37.77,37.79,37.69,37.72,38038.0,29.6225,29.6382,29.5598,29.5833,38038.0
2020-10-21 12:30:00,37.73,37.73,37.63,37.67,32895.0,29.5911,29.5911,29.5127,29.5441,32895.0
2020-10-21 12:35:00,37.66,37.72,37.64,37.71,14363.0,29.5362,29.5833,29.5206,29.5755,14363.0
2020-10-21 12:40:00,37.72,37.73,37.67,37.71,27351.0,29.5833,29.5911,29.5441,29.5755,27351.0
2020-10-21 12:45:00,37.73,37.73,37.63,37.63,25243.0,29.5911,29.5911,29.5127,29.5127,25243.0
2020-10-21 12:50:00,37.62,37.71,37.62,37.66,16503.0,29.5049,29.5755,29.5049,29.5362,16503.0
2020-10-21 12:55:00,37.66,37.67,37.62,37.66,17240.0,29.5362,29.5441,29.5049,29.5362,17240.0
2020-10-21 13:00:00,37.64,37.69,37.63,37.68,14635.0,29.5206,29.5598,29.5127,29.5519,14635.0
2020-10-21 13:05:00,37.67,37.67,37.62,37.65,18625.0,29.5441,29.5441,29.5049,29.5284,18625.0
2020-10-21 13:10:00,37.65,37.66,37.58,37.6,15912.0,29.5284,29.5362,29.4735,29.4892,15912.0
2020-10-21 13:15:00,37.59,37.63,37.58,37.61,14107.0,29.4813,29.5127,29.4735,29.497,14107.0
2020-10-21 13:20:00,37.6,37.62,37.58,37.6,9867.0,29.4892,29.5049,29.4735,29.4892,9867.0
2020-10-21 13:25:00,37.6,37.62,37.59,37.62,9877.0,29.4892,29.5049,29.4813,29.5049,9877.0
2020-10-21 13:30:00,37.62,37.64,37.59,37.62,17929.0,29.5049,29.5206,29.4813,29.5049,17929.0
2020-10-21 13:35:00,37.63,37.64,37.6,37.6,20891.0,29.5127,29.5206,29.4892,29.4892,20891.0
2020-10-21 13:40:00,37.61,37.66,37.6,37.64,14072.0,29.497,29.5362,29.4892,29.5206,14072.0
2020-10-21 13:45:00,37.64,37.67,37.6,37.66,16745.0,29.5206,29.5441,29.4892,29.5362,16745.0
2020-10-21 13:50:00,37.66,37.7,37.66,37.66,24471.0,29.5362,29.5676,29.5362,29.5362,24471.0
2020-10-21 13:55:00,37.67,37.67,37.61,37.64,25461.0,29.5441,29.5441,29.497,29.5206,25461.0
2020-10-21 14:00:00,37.64,37.68,37.61,37.66,25460.0,29.5206,29.5519,29.497,29.5362,25460.0
2020-10-21 14:05:00,37.65,37.68,37.63,37.68,26998.0,29.5284,29.5519,29.5127,29.5519,26998.0
2020-10-21 14:10:00,37.67,37.72,37.66,37.72,32342.0,29.5441,29.5833,29.5362,29.5833,32342.0
2020-10-21 14:15:00,37.72,37.73,37.66,37.66,49364.0,29.5833,29.5911,29.5362,29.5362,49364.0
2020-10-21 14:20:00,37.66,37.67,37.6,37.61,24782.0,29.5362,29.5441,29.4892,29.497,24782.0
2020-10-21 14:25:00,37.61,37.66,37.6,37.66,27597.0,29.497,29.5362,29.4892,29.5362,27597.0
2020-10-21 14:30:00,37.66,37.67,37.63,37.64,43003.0,29.5362,29.5441,29.5127,29.5206,43003.0
2020-10-21 14:35:00,37.64,37.65,37.59,37.59,19141.0,29.5206,29.5284,29.4813,29.4813,19141.0
2020-10-21 14:40:00,37.6,37.62,37.58,37.59,21075.0,29.4892,29.5049,29.4735,29.4813,21075.0
2020-10-21 14:45:00,37.6,37.61,37.57,37.58,22478.0,29.4892,29.497,29.4657,29.4735,22478.0
2020-10-21 14:50:00,37.58,37.58,37.56,37.57,17444.0,29.4735,29.4735,29.4578,29.4657,17444.0
2020-10-21 14:55:00,37.57,37.59,37.56,37.57,12601.0,29.4657,29.4813,29.4578,29.4657,12601.0
2020-10-21 15:00:00,37.58,37.59,37.55,37.55,19027.0,29.4735,29.4813,29.45,29.45,19027.0
2020-10-21 15:05:00,37.55,37.59,37.52,37.57,26185.0,29.45,29.4813,29.4264,29.4657,26185.0
2020-10-21 15:10:00,37.56,37.6,37.55,37.58,30737.0,29.4578,29.4892,29.45,29.4735,30737.0
2020-10-21 15:15:00,37.58,37.59,37.55,37.56,21836.0,29.4735,29.4813,29.45,29.4578,21836.0
2020-10-21 15:20:00,37.56,37.6,37.55,37.58,27545.0,29.4578,29.4892,29.45,29.4735,27545.0
2020-10-21 15:25:00,37.58,37.62,37.57,37.62,34039.0,29.4735,29.5049,29.4657,29.5049,34039.0
2020-10-21 15:30:00,37.62,37.67,37.58,37.61,46765.0,29.5049,29.5441,29.4735,29.497,46765.0
2020-10-21 15:35:00,37.6,37.63,37.54,37.55,28061.0,29.4892,29.5127,29.4421,29.45,28061.0
2020-10-21 15:40:00,37.56,37.56,37.48,37.49,32917.0,29.4578,29.4578,29.3951,29.4029,32917.0
2020-10-21 15:45:00,37.48,37.5,37.46,37.48,76489.0,29.3951,29.4108,29.3794,29.3951,76489.0
2020-10-21 15:50:00,37.48,37.56,37.46,37.51,87403.0,29.3951,29.4578,29.3794,29.4186,87403.0
2020-10-21 15:55:00,37.51,37.54,37.37,37.39,187383.0,29.4186,29.4421,29.3088,29.3245,187383.0
2020-10-22 09:30:00,37.53,37.59,37.38,37.42,111713.0,29.4343,29.4813,29.3166,29.348,111713.0
2020-10-22 09:35:00,37.43,37.45,37.25,37.26,32581.0,29.3559,29.3715,29.2147,29.2225,32581.0
2020-10-22 09:40:00,37.31,37.42,37.29,37.36,46631.0,29.2617,29.348,29.2461,29.301,46631.0
2020-10-22 09:45:00,37.37,37.4,37.31,37.38,19174.0,29.3088,29.3323,29.2617,29.3166,19174.0
2020-10-22 09:50:00,37.38,37.39,37.31,37.36,30647.0,29.3166,29.3245,29.2617,29.301,30647.0
2020-10-22 09:55:00,37.36,37.4,37.28,37.32,29660.0,29.301,29.3323,29.2382,29.2696,29660.0
2020-10-22 10:00:00,37.32,37.4,37.27,37.36,44923.0,29.2696,29.3323,29.2304,29.301,44923.0
2020-10-22 10:05:00,37.36,37.4,37.34,37.36,38019.0,29.301,29.3323,29.2853,29.301,38019.0
2020-10-22 10:10:00,37.36,37.4,37.34,37.34,26756.0,29.301,29.3323,29.2853,29.2853,26756.0
2020-10-22 10:15:00,37.34,37.43,37.33,37.36,50857.0,29.2853,29.3559,29.2774,29.301,50857.0
2020-10-22 10:20:00,37.36,37.36,37.28,37.3,34191.0,29.301,29.301,29.2382,29.2539,34191.0
2020-10-22 10:25:00,37.3,37.32,37.23,37.26,30739.0,29.2539,29.2696,29.199,29.2225,30739.0
2020-10-22 10:30:00,37.25,37.26,37.2,37.22,33516.0,29.2147,29.2225,29.1755,29.1912,33516.0
2020-10-22 10:35:00,37.23,37.34,37.22,37.27,26235.0,29.199,29.2853,29.1912,29.2304,26235.0
2020-10-22 10:40:00,37.27,37.3,37.26,37.27,26882.0,29.2304,29.2539,29.2225,29.2304,26882.0
2020-10-22 10:45:00,37.28,37.31,37.24,37.27,26843.0,29.2382,29.2617,29.2068,29.2304,26843.0
2020-10-22 10:50:00,37.28,37.42,37.24,37.36,33050.0,29.2382,29.348,29.2068,29.301,33050.0
2020-10-22 10:55:00,37.35,37.43,37.33,37.41,40287.0,29.2931,29.3559,29.2774,29.3402,40287.0
2020-10-22 11:00:00,37.4,37.44,37.34,37.34,32404.0,29.3323,29.3637,29.2853,29.2853,32404.0
2020-10-22 11:05:00,37.34,37.37,37.3,37.32,27670.0,29.2853,29.3088,29.2539,29.2696,27670.0
2020-10-22 11:10:00,37.32,37.33,37.28,37.32,28383.0,29.2696,29.2774,29.2382,29.2696,28383.0
2020-10-22 11:15:00,37.32,37.35,37.28,37.28,25325.0,29.2696,29.2931,29.2382,29.2382,25325.0
2020-10-22 11:20:00,37.29,37.3,37.22,37.25,33093.0,29.2461,29.2539,29.1912,29.2147,33093.0
2020-10-22 11:25:00,37.25,37.25,37.2,37.21,29147.0,29.2147,29.2147,29.1755,29.1833,29147.0
2020-10-22 11:30:00,37.2,37.23,37.16,37.19,41634.0,29.1755,29.199,29.1441,29.1676,41634.0
2020-10-22 11:35:00,37.2,37.25,37.2,37.25,40159.0,29.1755,29.2147,29.1755,29.2147,40159.0
2020-10-22 11:40:00,37.25,37.25,37.2,37.2,13861.0,29.2147,29.2147,29.1755,29.1755,13861.0
2020-10-22 11:45:00,37.2,37.24,37.2,37.23,26004.0,29.1755,29.2068,29.1755,29.199,26004.0
2020-10-22 11:50:00,37.23,37.24,37.2,37.21,34393.0,29.199,29.2068,29.1755,29.1833,34393.0
2020-10-22 11:55:00,37.21,37.23,37.18,37.2,21932.0,29.1833,29.199,29.1598,29.1755,21932.0
2020-10-22 12:00:00,37.2,37.26,37.19,37.23,19469.0,29.1755,29.2225,29.1676,29.199,19469.0
2020-10-22 12:05:00,37.23,37.24,37.19,37.2,12696.0,29.199,29.2068,29.1676,29.1755,12696.0
2020-10-22 12:10:00,37.2,37.25,37.19,37.25,14308.0,29.1755,29.2147,29.1676,29.2147,14308.0
2020-10-22 12:15:00,37.25,37.32,37.24,37.32,31796.0,29.2147,29.2696,29.2068,29.2696,31796.0
2020-10-22 12:20:00,37.31,37.34,37.3,37.33,24829.0,29.2617,29.2853,29.2539,29.2774,24829.0
2020-10-22 12:25:00,37.33,37.38,37.32,37.38,17323.0,29.2774,29.3166,29.2696,29.3166,17323.0
2020-10-22 12:30:00,37.39,37.39,37.34,37.37,35985.0,29.3245,29.3245,29.2853,29.3088,35985.0
2020-10-22 12:35:00,37.37,37.38,37.35,37.36,15810.0,29.3088,29.3166,29.2931,29.301,15810.0
2020-10-22 12:40:00,37.35,37.36,37.32,37.34,13667.0,29.2931,29.301,29.2696,29.2853,13667.0
2020-10-22 12:45:00,37.33,37.43,37.33,37.43,25527.0,29.2774,29.3559,29.2774,29.3559,25527.0
2020-10-22 12:50:00,37.43,37.44,37.4,37.42,25468.0,29.3559,29.3637,29.3323,29.348,25468.0
2020-10-22 12:55:00,37.42,37.45,37.42,37.44,24690.0,29.348,29.3715,29.348,29.3637,24690.0
2020-10-22 13:00:00,37.45,37.48,37.45,37.48,46167.0,29.3715,29.3951,29.3715,29.3951,46167.0
2020-10-22 13:05:00,37.49,37.52,37.44,37.52,34069.0,29.4029,29.4264,29.3637,29.4264,34069.0
2020-10-22 13:10:00,37.52,37.66,37.52,37.64,59151.0,29.4264,29.5362,29.4264,29.5206,59151.0
2020-10-22 13:15:00,37.65,37.66,37.62,37.63,29968.0,29.5284,29.5362,29.5049,29.5127,29968.0
2020-10-22 13:20:00,37.62,37.63,37.58,37.59,19003.0,29.5049,29.5127,29.4735,29.4813,19003.0
2020-10-22 13:25:00,37.59,37.62,37.57,37.57,20492.0,29.4813,29.5049,29.4657,29.4657,20492.0
2020-10-22 13:30:00,37.57,37.6,37.55,37.55,22545.0,29.4657,29.4892,29.45,29.45,22545.0
2020-10-22 13:35:00,37.56,37.56,37.47,37.48,32680.0,29.4578,29.4578,29.3872,29.3951,32680.0
2020-10-22 13:40:00,37.48,37.5,37.44,37.47,27250.0,29.3951,29.4108,29.3637,29.3872,27250.0
2020-10-22 13:45:00,37.48,37.54,37.47,37.51,23505.0,29.3951,29.4421,29.3872,29.4186,23505.0
2020-10-22 13:50:00,37.51,37.58,37.51,37.54,16337.0,29.4186,29.4735,29.4186,29.4421,16337.0
2020-10-22 13:55:00,37.55,37.56,37.51,37.54,11573.0,29.45,29.4578,29.4186,29.4421,11573.0
2020-10-22 14:00:00,37.55,37.58,37.54,37.55,16730.0,29.45,29.4735,29.4421,29.45,16730.0
2020-10-22 14:05:00,37.54,37.56,37.5,37.51,25008.0,29.4421,29.4578,29.4108,29.4186,25008.0
2020-10-22 14:10:00,37.51,37.54,37.49,37.54,33992.0,29.4186,29.4421,29.4029,29.4421,33992.0
2020-10-22 14:15:00,37.55,37.65,37.54,37.62,28802.0,29.45,29.5284,29.4421,29.5049,28802.0
2020-10-22 14:20:00,37.62,37.65,37.61,37.63,22853.0,29.5049,29.5284,29.497,29.5127,22853.0
2020-10-22 14:25:00,37.63,37.63,37.6,37.62,39027.0,29.5127,29.5127,29.4892,29.5049,39027.0
2020-10-22 14:30:00,37.62,37.64,37.61,37.62,25442.0,29.5049,29.5206,29.497,29.5049,25442.0
2020-10-22 14:35:00,37.63,37.65,37.61,37.63,21415.0,29.5127,29.5284,29.497,29.5127,21415.0
2020-10-22 14:40:00,37.64,37.64,37.6,37.61,28749.0,29.5206,29.5206,29.4892,29.497,28749.0
2020-10-22 14:45:00,37.61,37.63,37.57,37.57,20428.0,29.497,29.5127,29.4657,29.4657,20428.0
2020-10-22 14:50:00,37.59,37.6,37.56,37.57,21483.0,29.4813,29.4892,29.4578,29.4657,21483.0
2020-10-22 14:55:00,37.57,37.57,37.51,37.52,13436.0,29.4657,29.4657,29.4186,29.4264,13436.0
2020-10-22 15:00:00,37.52,37.55,37.51,37.54,21756.0,29.4264,29.45,29.4186,29.4421,21756.0
2020-10-22 15:05:00,37.53,37.55,37.46,37.49,43562.0,29.4343,29.45,29.3794,29.4029,43562.0
2020-10-22 15:10:00,37.49,37.5,37.46,37.48,24845.0,29.4029,29.4108,29.3794,29.3951,24845.0
2020-10-22 15:15:00,37.48,37.5,37.46,37.49,30404.0,29.3951,29.4108,29.3794,29.4029,30404.0
2020-10-22 15:20:00,37.49,37.52,37.48,37.5,32976.0,29.4029,29.4264,29.3951,29.4108,32976.0
2020-10-22 15:25:00,37.5,37.57,37.49,37.56,28103.0,29.4108,29.4657,29.4029,29.4578,28103.0
2020-10-22 15:30:00,37.57,37.66,37.56,37.63,49335.0,29.4657,29.5362,29.4578,29.5127,49335.0
2020-10-22 15:35:00,37.64,37.67,37.61,37.62,40739.0,29.5206,29.5441,29.497,29.5049,40739.0
2020-10-22 15:40:00,37.62,37.62,37.52,37.55,62055.0,29.5049,29.5049,29.4264,29.45,62055.0
2020-10-22 15:45:00,37.55,37.57,37.53,37.55,59732.0,29.45,29.4657,29.4343,29.45,59732.0
2020-10-22 15:50:00,37.55,37.6,37.54,37.58,81905.0,29.45,29.4892,29.4421,29.4735,81905.0
2020-10-22 15:55:00,37.57,37.57,37.47,37.51,233479.0,29.4657,29.4657,29.3872,29.4186,233479.0
2020-10-23 09:30:00,37.68,37.9,37.61,37.84,132515.0,29.5519,29.7245,29.497,29.6774,132515.0
2020-10-23 09:35:00,37.81,37.85,37.7,37.74,24139.0,29.6539,29.6853,29.5676,29.599,24139.0
2020-10-23 09:40:00,37.77,37.85,37.72,37.82,21498.0,29.6225,29.6853,29.5833,29.6617,21498.0
2020-10-23 09:45:00,37.83,37.83,37.6,37.61,56092.0,29.6696,29.6696,29.4892,29.497,56092.0
2020-10-23 09:50:00,37.61,37.76,37.57,37.76,31798.0,29.497,29.6147,29.4657,29.6147,31798.0
2020-10-23 09:55:00,37.76,37.8,37.74,37.8,19889.0,29.6147,29.646,29.599,29.646,19889.0
2020-10-23 10:00:00,37.81,37.93,37.78,37.89,72872.0,29.6539,29.748,29.6304,29.7166,72872.0
2020-10-23 10:05:00,37.89,37.94,37.71,37.74,33865.0,29.7166,29.7558,29.5755,29.599,33865.0
2020-10-23 10:10:00,37.77,37.8,37.73,37.78,15979.0,29.6225,29.646,29.5911,29.6304,15979.0
2020-10-23 10:15:00,37.77,37.78,37.61,37.63,38632.0,29.6225,29.6304,29.497,29.5127,38632.0
2020-10-23 10:20:00,37.64,37.68,37.62,37.68,34592.0,29.5206,29.5519,29.5049,29.5519,34592.0
2020-10-23 10:25:00,37.69,37.73,37.65,37.7,29404.0,29.5598,29.5911,29.5284,29.5676,29404.0
2020-10-23 10:30:00,37.69,37.77,37.68,37.75,45608.0,29.5598,29.6225,29.5519,29.6068,45608.0
2020-10-23 10:35:00,37.76,37.92,37.74,37.9,68306.0,29.6147,29.7402,29.599,29.7245,68306.0
2020-10-23 10:40:00,37.9,37.9,37.76,37.81,22201.0,29.7245,29.7245,29.6147,29.6539,22201.0
2020-10-23 10:45:00,37.8,37.82,37.74,37.74,22215.0,29.646,29.6617,29.599,29.599,22215.0
2020-10-23 10:50:00,37.75,37.75,37.67,37.67,32746.0,29.6068,29.6068,29.5441,29.5441,32746.0
2020-10-23 10:55:00,37.66,37.7,37.64,37.7,50875.0,29.5362,29.5676,29.5206,29.5676,50875.0
2020-10-23 11:00:00,37.7,37.77,37.69,37.75,40281.0,29.5676,29.6225,29.5598,29.6068,40281.0
2020-10-23 11:05:00,37.75,37.78,37.72,37.76,30198.0,29.6068,29.6304,29.5833,29.6147,30198.0
2020-10-23 11:10:00,37.74,37.88,37.73,37.87,34306.0,29.599,29.7088,29.5911,29.7009,34306.0
2020-10-23 11:15:00,37.87,37.93,37.87,37.9,39174.0,29.7009,29.748,29.7009,29.7245,39174.0
2020-10-23 11:20:00,37.89,37.9,37.84,37.88,50390.0,29.7166,29.7245,29.6774,29.7088,50390.0
2020-10-23 11:25:00,37.88,37.93,37.87,37.88,33914.0,29.7088,29.748,29.7009,29.7088,33914.0
2020-10-23 11:30:00,37.88,37.9,37.84,37.9,42678.0,29.7088,29.7245,29.6774,29.7245,42678.0
2020-10-23 11:35:00,37.9,37.92,37.87,37.9,21909.0,29.7245,29.7402,29.7009,29.7245,21909.0
2020-10-23 11:40:00,37.89,37.91,37.86,37.88,35931.0,29.7166,29.7323,29.6931,29.7088,35931.0
2020-10-23 11:45:00,37.88,37.9,37.8,37.81,26772.0,29.7088,29.7245,29.646,29.6539,26772.0
2020-10-23 11:50:00,37.81,37.83,37.79,37.8,18814.0,29.6539,29.6696,29.6382,29.646,18814.0
2020-10-23 11:55:00,37.79,37.81,37.78,37.81,14373.0,29.6382,29.6539,29.6304,29.6539,14373.0
2020-10-23 12:00:00,37.81,37.81,37.77,37.79,15609.0,29.6539,29.6539,29.6225,29.6382,15609.0
2020-10-23 12:05:00,37.8,37.82,37.79,37.81,16965.0,29.646,29.6617,29.6382,29.6539,16965.0
2020-10-23 12:10:00,37.82,37.85,37.81,37.83,12068.0,29.6617,29.6853,29.6539,29.6696,12068.0
2020-10-23 12:15:00,37.83,37.83,37.76,37.8,75285.0,29.6696,29.6696,29.6147,29.646,75285.0
2020-10-23 12:20:00,37.81,37.82,37.76,37.79,39049.0,29.6539,29.6617,29.6147,29.6382,39049.0
2020-10-23 12:25:00,37.79,37.82,37.78,37.82,9583.0,29.6382,29.6617,29.6304,29.6617,9583.0
2020-10-23 12:30:00,37.82,37.83,37.79,37.83,15254.0,29.6617,29.6696,29.6382,29.6696,15254.0
2020-10-23 12:35:00,37.83,37.84,37.78,37.8,22600.0,29.6696,29.6774,29.6304,29.646,22600.0
2020-10-23 12:40:00,37.8,37.82,37.78,37.79,17316.0,29.646,29.6617,29.6304,29.6382,17316.0
2020-10-23 12:45:00,37.79,37.8,37.74,37.76,25957.0,29.6382,29.646,29.599,29.6147,25957.0
2020-10-23 12:50:00,37.77,37.79,37.75,37.77,12663.0,29.6225,29.6382,29.6068,29.6225,12663.0
2020-10-23 12:55:00,37.78,37.78,37.73,37.76,31577.0,29.6304,29.6304,29.5911,29.6147,31577.0
2020-10-23 13:00:00,37.76,37.85,37.76,37.85,13276.0,29.6147,29.6853,29.6147,29.6853,13276.0
2020-10-23 13:05:00,37.86,37.86,37.83,37.84,14794.0,29.6931,29.6931,29.6696,29.6774,14794.0
2020-10-23 13:10:00,37.83,37.84,37.8,37.82,21760.0,29.6696,29.6774,29.646,29.6617,21760.0
2020-10-23 13:15:00,37.82,37.85,37.78,37.84,27448.0,29.6617,29.6853,29.6304,29.6774,27448.0
2020-10-23 13:20:00,37.84,37.9,37.83,37.9,29335.0,29.6774,29.7245,29.6696,29.7245,29335.0
2020-10-23 13:25:00,37.89,37.91,37.87,37.91,23368.0,29.7166,29.7323,29.7009,29.7323,23368.0
2020-10-23 13:30:00,37.91,37.94,37.89,37.91,40666.0,29.7323,29.7558,29.7166,29.7323,40666.0
2020-10-23 13:35:00,37.91,37.99,37.91,37.98,85118.0,29.7323,29.7951,29.7323,29.7872,85118.0
2020-10-23 13:40:00,37.97,37.98,37.94,37.95,35521.0,29.7794,29.7872,29.7558,29.7637,35521.0
2020-10-23 13:45:00,37.96,37.97,37.93,37.94,22784.0,29.7715,29.7794,29.748,29.7558,22784.0
2020-10-23 13:50:00,37.94,37.94,37.89,37.92,23344.0,29.7558,29.7558,29.7166,29.7402,23344.0
2020-10-23 13:55:00,37.93,37.96,37.92,37.95,11078.0,29.748,29.7715,29.7402,29.7637,11078.0
2020-10-23 14:00:00,37.94,37.94,37.89,37.91,15157.0,29.7558,29.7558,29.7166,29.7323,15157.0
2020-10-23 14:05:00,37.92,37.95,37.91,37.94,25755.0,29.7402,29.7637,29.7323,29.7558,25755.0
2020-10-23 14:10:00,37.93,37.94,37.89,37.91,16191.0,29.748,29.7558,29.7166,29.7323,16191.0
2020-10-23 14:15:00,37.91,37.95,37.9,37.91,18001.0,29.7323,29.7637,29.7245,29.7323,18001.0
2020-10-23 14:20:00,37.91,37.93,37.89,37.93,11329.0,29.7323,29.748,29.7166,29.748,11329.0
2020-10-23 14:25:00,37.92,37.93,37.9,37.92,32711.0,29.7402,29.748,29.7245,29.7402,32711.0
2020-10-23 14:30:00,37.93,37.94,37.9,37.93,23740.0,29.748,29.7558,29.7245,29.748,23740.0
2020-10-23 14:35:00,37.93,37.94,37.9,37.91,21456.0,29.748,29.7558,29.7245,29.7323,21456.0
2020-10-23 14:40:00,37.91,37.92,37.9,37.91,27142.0,29.7323,29.7402,29.7245,29.7323,27142.0
2020-10-23 14:45:00,37.91,37.95,37.9,37.95,27930.0,29.7323,29.7637,29.7245,29.7637,27930.0
2020-10-23 14:50:00,37.95,37.98,37.94,37.97,43467.0,29.7637,29.7872,29.7558,29.7794,43467.0
2020-10-23 14:55:00,37.96,37.98,37.95,37.97,27622.0,29.7715,29.7872,29.7637,29.7794,27622.0
2020-10-23 15:00:00,37.97,37.99,37.93,37.94,53853.0,29.7794,29.7951,29.748,29.7558,53853.0
2020-10-23 15:05:00,37.94,37.97,37.93,37.97,20658.0,29.7558,29.7794,29.748,29.7794,20658.0
2020-10-23 15:10:00,37.97,38.0,37.97,37.99,36216.0,29.7794,29.8029,29.7794,29.7951,36216.0
2020-10-23 15:15:00,37.99,38.04,37.99,38.03,80962.0,29.7951,29.8343,29.7951,29.8264,80962.0
2020-10-23 15:20:00,38.04,38.05,37.99,37.99,21519.0,29.8343,29.8421,29.7951,29.7951,21519.0
2020-10-23 15:25:00,37.98,38.02,37.98,38.01,20076.0,29.7872,29.8186,29.7872,29.8107,20076.0
2020-10-23 15:30:00,38.01,38.01,37.99,38.0,37998.0,29.8107,29.8107,29.7951,29.8029,37998.0
2020-10-23 15:35:00,38.01,38.01,37.98,38.0,43145.0,29.8107,29.8107,29.7872,29.8029,43145.0
2020-10-23 15:40:00,38.0,38.01,37.98,38.01,34350.0,29.8029,29.8107,29.7872,29.8107,34350.0
2020-10-23 15:45:00,38.01,38.04,37.99,38.04,44265.0,29.8107,29.8343,29.7951,29.8343,44265.0
2020-10-23 15:50:00,38.03,38.03,37.98,38.02,74275.0,29.8264,29.8264,29.7872,29.8186,74275.0
2020-10-23 15:55:00,38.02,38.08,38.0,38.05,185156.0,29.8186,29.8656,29.8029,29.8421,185156.0
2020-10-26 09:30:00,37.91,38.03,37.73,37.81,156442.0,29.7323,29.8264,29.5911,29.6539,156442.0
2020-10-26 09:35:00,37.77,37.87,37.68,37.7,156929.0,29.6225,29.7009,29.5519,29.5676,156929.0
2020-10-26 09:40:00,37.72,37.72,37.51,37.53,86050.0,29.5833,29.5833,29.4186,29.4343,86050.0
2020-10-26 09:45:00,37.53,37.69,37.52,37.65,61675.0,29.4343,29.5598,29.4264,29.5284,61675.0
2020-10-26 09:50:00,37.65,37.73,37.64,37.71,51945.0,29.5284,29.5911,29.5206,29.5755,51945.0
2020-10-26 09:55:00,37.7,37.75,37.64,37.7,57008.0,29.5676,29.6068,29.5206,29.5676,57008.0
2020-10-26 10:00:00,37.7,37.71,37.61,37.62,96189.0,29.5676,29.5755,29.497,29.5049,96189.0
2020-10-26 10:05:00,37.63,37.71,37.59,37.69,105553.0,29.5127,29.5755,29.4813,29.5598,105553.0
2020-10-26 10:10:00,37.69,37.73,37.66,37.72,79154.0,29.5598,29.5911,29.5362,29.5833,79154.0
2020-10-26 10:15:00,37.72,37.81,37.69,37.8,59630.0,29.5833,29.6539,29.5598,29.646,59630.0
2020-10-26 10:20:00,37.8,37.85,37.77,37.84,79440.0,29.646,29.6853,29.6225,29.6774,79440.0
2020-10-26 10:25:00,37.84,37.86,37.68,37.72,58286.0,29.6774,29.6931,29.5519,29.5833,58286.0
2020-10-26 10:30:00,37.72,37.73,37.61,37.7,68812.0,29.5833,29.5911,29.497,29.5676,68812.0
2020-10-26 10:35:00,37.69,37.7,37.62,37.66,68007.0,29.5598,29.5676,29.5049,29.5362,68007.0
2020-10-26 10:40:00,37.66,37.72,37.64,37.69,52620.0,29.5362,29.5833,29.5206,29.5598,52620.0
2020-10-26 10:45:00,37.67,37.68,37.56,37.6,122454.0,29.5441,29.5519,29.4578,29.4892,122454.0
2020-10-26 10:50:00,37.6,37.62,37.48,37.56,71993.0,29.4892,29.5049,29.3951,29.4578,71993.0
2020-10-26 10:55:00,37.57,37.62,37.55,37.61,70606.0,29.4657,29.5049,29.45,29.497,70606.0
2020-10-26 11:00:00,37.61,37.61,37.46,37.48,57049.0,29.497,29.497,29.3794,29.3951,57049.0
2020-10-26 11:05:00,37.48,37.5,37.42,37.49,47714.0,29.3951,29.4108,29.348,29.4029,47714.0
2020-10-26 11:10:00,37.49,37.68,37.49,37.66,243225.0,29.4029,29.5519,29.4029,29.5362,243225.0
2020-10-26 11:15:00,37.65,37.65,37.53,37.57,124326.0,29.5284,29.5284,29.4343,29.4657,124326.0
2020-10-26 11:20:00,37.57,37.57,37.47,37.55,81902.0,29.4657,29.4657,29.3872,29.45,81902.0
2020-10-26 11:25:00,37.54,37.62,37.53,37.61,110134.0,29.4421,29.5049,29.4343,29.497,110134.0
2020-10-26 11:30:00,37.59,37.6,37.5,37.5,110082.0,29.4813,29.4892,29.4108,29.4108,110082.0
2020-10-26 11:35:00,37.5,37.59,37.5,37.57,35693.0,29.4108,29.4813,29.4108,29.4657,35693.0
2020-10-26 11:40:00,37.56,37.58,37.51,37.56,106630.0,29.4578,29.4735,29.4186,29.4578,106630.0
2020-10-26 11:45:00,37.56,37.6,37.54,37.58,38127.0,29.4578,29.4892,29.4421,29.4735,38127.0
2020-10-26 11:50:00,37.58,37.58,37.46,37.47,60425.0,29.4735,29.4735,29.3794,29.3872,60425.0
2020-10-26 11:55:00,37.47,37.58,37.45,37.55,70862.0,29.3872,29.4735,29.3715,29.45,70862.0
2020-10-26 12:00:00,37.55,37.57,37.48,37.54,99873.0,29.45,29.4657,29.3951,29.4421,99873.0
2020-10-26 12:05:00,37.53,37.53,37.49,37.5,41489.0,29.4343,29.4343,29.4029,29.4108,41489.0
2020-10-26 12:10:00,37.5,37.52,37.41,37.41,40437.0,29.4108,29.4264,29.3402,29.3402,40437.0
2020-10-26 12:15:00,37.42,37.46,37.34,37.34,29789.0,29.348,29.3794,29.2853,29.2853,29789.0
2020-10-26 12:20:00,37.34,37.36,37.28,37.28,25486.0,29.2853,29.301,29.2382,29.2382,25486.0
2020-10-26 12:25:00,37.29,37.31,37.23,37.29,42013.0,29.2461,29.2617,29.199,29.2461,42013.0
2020-10-26 12:30:00,37.29,37.29,37.13,37.19,41459.0,29.2461,29.2461,29.1206,29.1676,41459.0
2020-10-26 12:35:00,37.2,37.22,37.18,37.19,20373.0,29.1755,29.1912,29.1598,29.1676,20373.0
2020-10-26 12:40:00,37.19,37.21,37.13,37.18,45607.0,29.1676,29.1833,29.1206,29.1598,45607.0
2020-10-26 12:45:00,37.18,37.18,37.12,37.16,30912.0,29.1598,29.1598,29.1127,29.1441,30912.0
2020-10-26 12:50:00,37.16,37.19,37.13,37.14,29841.0,29.1441,29.1676,29.1206,29.1284,29841.0
2020-10-26 12:55:00,37.15,37.2,37.14,37.19,23742.0,29.1363,29.1755,29.1284,29.1676,23742.0
2020-10-26 13:00:00,37.18,37.2,37.15,37.18,29726.0,29.1598,29.1755,29.1363,29.1598,29726.0
2020-10-26 13:05:00,37.19,37.2,37.14,37.19,65438.0,29.1676,29.1755,29.1284,29.1676,65438.0
2020-10-26 13:10:00,37.19,37.22,37.14,37.15,18478.0,29.1676,29.1912,29.1284,29.1363,18478.0
2020-10-26 13:15:00,37.14,37.17,37.06,37.1,64369.0,29.1284,29.1519,29.0657,29.097,64369.0
2020-10-26 13:20:00,37.09,37.1,37.05,37.1,92546.0,29.0892,29.097,29.0578,29.097,92546.0
2020-10-26 13:25:00,37.1,37.12,37.03,37.05,63825.0,29.097,29.1127,29.0421,29.0578,63825.0
2020-10-26 13:30:00,37.06,37.06,37.0,37.04,32986.0,29.0657,29.0657,29.0186,29.05,32986.0
2020-10-26 13:35:00,37.04,37.15,37.03,37.13,38774.0,29.05,29.1363,29.0421,29.1206,38774.0
2020-10-26 13:40:00,37.13,37.2,37.13,37.17,33665.0,29.1206,29.1755,29.1206,29.1519,33665.0
2020-10-26 13:45:00,37.16,37.19,37.14,37.19,33031.0,29.1441,29.1676,29.1284,29.1676,33031.0
2020-10-26 13:50:00,37.19,37.29,37.18,37.25,48839.0,29.1676,29.2461,29.1598,29.2147,48839.0
2020-10-26 13:55:00,37.25,37.3,37.24,37.29,37205.0,29.2147,29.2539,29.2068,29.2461,37205.0
2020-10-26 14:00:00,37.28,37.29,37.24,37.29,25006.0,29.2382,29.2461,29.2068,29.2461,25006.0
2020-10-26 14:05:00,37.29,37.32,37.28,37.3,53827.0,29.2461,29.2696,29.2382,29.2539,53827.0
2020-10-26 14:10:00,37.3,37.3,37.24,37.26,70700.0,29.2539,29.2539,29.2068,29.2225,70700.0
2020-10-26 14:15:00,37.26,37.27,37.19,37.26,49903.0,29.2225,29.2304,29.1676,29.2225,49903.0
2020-10-26 14:20:00,37.26,37.31,37.22,37.25,51701.0,29.2225,29.2617,29.1912,29.2147,51701.0
2020-10-26 14:25:00,37.26,37.3,37.23,37.3,52044.0,29.2225,29.2539,29.199,29.2539,52044.0
2020-10-26 14:30:00,37.3,37.32,37.22,37.23,58935.0,29.2539,29.2696,29.1912,29.199,58935.0
2020-10-26 14:35:00,37.22,37.23,37.08,37.08,41730.0,29.1912,29.199,29.0814,29.0814,41730.0
2020-10-26 14:40:00,37.09,37.16,37.08,37.1,43552.0,29.0892,29.1441,29.0814,29.097,43552.0
2020-10-26 14:45:00,37.1,37.1,37.06,37.09,29953.0,29.097,29.097,29.0657,29.0892,29953.0
2020-10-26 14:50:00,37.09,37.15,37.08,37.12,46232.0,29.0892,29.1363,29.0814,29.1127,46232.0
2020-10-26 14:55:00,37.13,37.19,37.12,37.15,51002.0,29.1206,29.1676,29.1127,29.1363,51002.0
2020-10-26 15:00:00,37.15,37.2,37.13,37.18,56418.0,29.1363,29.1755,29.1206,29.1598,56418.0
2020-10-26 15:05:00,37.17,37.18,37.13,37.15,82091.0,29.1519,29.1598,29.1206,29.1363,82091.0
2020-10-26 15:10:00,37.15,37.17,37.12,37.14,53378.0,29.1363,29.1519,29.1127,29.1284,53378.0
2020-10-26 15:15:00,37.14,37.17,37.1,37.15,60210.0,29.1284,29.1519,29.097,29.1363,60210.0
2020-10-26 15:20:00,37.15,37.23,37.15,37.22,73848.0,29.1363,29.199,29.1363,29.1912,73848.0
2020-10-26 15:25:00,37.22,37.28,37.2,37.28,122488.0,29.1912,29.2382,29.1755,29.2382,122488.0
2020-10-26 15:30:00,37.29,37.33,37.23,37.3,76944.0,29.2461,29.2774,29.199,29.2539,76944.0
2020-10-26 15:35:00,37.3,37.31,37.22,37.27,130085.0,29.2539,29.2617,29.1912,29.2304,130085.0
2020-10-26 15:40:00,37.27,37.29,37.14,37.17,95757.0,29.2304,29.2461,29.1284,29.1519,95757.0
2020-10-26 15:45:00,37.16,37.2,37.12,37.13,116252.0,29.1441,29.1755,29.1127,29.1206,116252.0
2020-10-26 15:50:00,37.12,37.21,37.06,37.18,173692.0,29.1127,29.1833,29.0657,29.1598,173692.0
2020-10-26 15:55:00,37.18,37.24,37.17,37.21,356290.0,29.1598,29.2068,29.1519,29.1833,356290.0
2020-10-27 09:30:00,37.0,37.29,37.0,37.16,156141.0,29.0186,29.2461,29.0186,29.1441,156141.0
2020-10-27 09:35:00,37.14,37.19,37.07,37.13,49433.0,29.1284,29.1676,29.0735,29.1206,49433.0
2020-10-27 09:40:00,37.12,37.12,36.81,36.81,121230.0,29.1127,29.1127,28.8696,28.8696,121230.0
2020-10-27 09:45:00,36.81,36.93,36.78,36.92,106384.0,28.8696,28.9637,28.8461,28.9559,106384.0
2020-10-27 09:50:00,36.92,36.95,36.86,36.88,40791.0,28.9559,28.9794,28.9088,28.9245,40791.0
2020-10-27 09:55:00,36.88,37.0,36.85,36.98,28578.0,28.9245,29.0186,28.901,29.0029,28578.0
2020-10-27 10:00:00,36.99,37.05,36.96,36.97,42177.0,29.0108,29.0578,28.9872,28.9951,42177.0
2020-10-27 10:05:00,36.98,37.01,36.94,36.99,37101.0,29.0029,29.0265,28.9716,29.0108,37101.0
2020-10-27 10:10:00,36.99,37.14,36.99,37.05,44344.0,29.0108,29.1284,29.0108,29.0578,44344.0
2020-10-27 10:15:00,37.03,37.04,36.93,36.97,29998.0,29.0421,29.05,28.9637,28.9951,29998.0
2020-10-27 10:20:00,36.96,37.0,36.88,36.93,34665.0,28.9872,29.0186,28.9245,28.9637,34665.0
2020-10-27 10:25:00,36.92,36.94,36.87,36.94,39513.0,28.9559,28.9716,28.9167,28.9716,39513.0
2020-10-27 10:30:00,36.95,37.02,36.89,37.02,31994.0,28.9794,29.0343,28.9323,29.0343,31994.0
2020-10-27 10:35:00,37.03,37.04,36.92,36.93,44436.0,29.0421,29.05,28.9559,28.9637,44436.0
2020-10-27 10:40:00,36.93,36.98,36.9,36.97,33094.0,28.9637,29.0029,28.9402,28.9951,33094.0
2020-10-27 10:45:00,36.96,37.04,36.95,37.04,33997.0,28.9872,29.05,28.9794,29.05,33997.0
2020-10-27 10:50:00,37.03,37.03,36.74,36.75,79972.0,29.0421,29.0421,28.8147,28.8225,79972.0
2020-10-27 10:55:00,36.75,36.86,36.74,36.79,81931.0,28.8225,28.9088,28.8147,28.8539,81931.0
2020-10-27 11:00:00,36.8,36.8,36.68,36.71,85441.0,28.8618,28.8618,28.7676,28.7912,85441.0
2020-10-27 11:05:00,36.72,36.81,36.7,36.8,45710.0,28.799,28.8696,28.7833,28.8618,45710.0
2020-10-27 11:10:00,36.79,36.85,36.77,36.8,48383.0,28.8539,28.901,28.8382,28.8618,48383.0
2020-10-27 11:15:00,36.8,36.84,36.76,36.77,24293.0,28.8618,28.8931,28.8304,28.8382,24293.0
2020-10-27 11:20:00,36.78,36.79,36.73,36.76,36907.0,28.8461,28.8539,28.8069,28.8304,36907.0
2020-10-27 11:25:00,36.76,36.81,36.66,36.67,33531.0,28.8304,28.8696,28.752,28.7598,33531.0
2020-10-27 11:30:00,36.68,36.7,36.63,36.7,65539.0,28.7676,28.7833,28.7284,28.7833,65539.0
2020-10-27 11:35:00,36.7,36.78,36.68,36.73,28474.0,28.7833,28.8461,28.7676,28.8069,28474.0
2020-10-27 11:40:00,36.72,36.77,36.7,36.73,35172.0,28.799,28.8382,28.7833,28.8069,35172.0
2020-10-27 11:45:00,36.74,36.78,36.73,36.74,28401.0,28.8147,28.8461,28.8069,28.8147,28401.0
2020-10-27 11:50:00,36.73,36.83,36.72,36.78,26186.0,28.8069,28.8853,28.799,28.8461,26186.0
2020-10-27 11:55:00,36.77,36.86,36.77,36.85,49648.0,28.8382,28.9088,28.8382,28.901,49648.0
2020-10-27 12:00:00,36.85,36.85,36.77,36.77,22908.0,28.901,28.901,28.8382,28.8382,22908.0
2020-10-27 12:05:00,36.79,36.82,36.73,36.73,53856.0,28.8539,28.8774,28.8069,28.8069,53856.0
2020-10-27 12:10:00,36.73,36.74,36.66,36.7,33834.0,28.8069,28.8147,28.752,28.7833,33834.0
2020-10-27 12:15:00,36.7,36.72,36.65,36.7,32980.0,28.7833,28.799,28.7441,28.7833,32980.0
2020-10-27 12:20:00,36.7,36.72,36.68,36.7,25693.0,28.7833,28.799,28.7676,28.7833,25693.0
2020-10-27 12:25:00,36.7,36.76,36.67,36.73,39095.0,28.7833,28.8304,28.7598,28.8069,39095.0
2020-10-27 12:30:00,36.72,36.74,36.65,36.68,27618.0,28.799,28.8147,28.7441,28.7676,27618.0
2020-10-27 12:35:00,36.69,36.69,36.61,36.64,28932.0,28.7755,28.7755,28.7127,28.7363,28932.0
2020-10-27 12:40:00,36.63,36.64,36.49,36.49,50127.0,28.7284,28.7363,28.6186,28.6186,50127.0
2020-10-27 12:45:00,36.5,36.52,36.46,36.46,46474.0,28.6265,28.6422,28.5951,28.5951,46474.0
2020-10-27 12:50:00,36.46,36.49,36.41,36.48,38648.0,28.5951,28.6186,28.5559,28.6108,38648.0
2020-10-27 12:55:00,36.48,36.53,36.47,36.52,48874.0,28.6108,28.65,28.6029,28.6422,48874.0
2020-10-27 13:00:00,36.52,36.52,36.48,36.5,43383.0,28.6422,28.6422,28.6108,28.6265,43383.0
2020-10-27 13:05:00,36.49,36.5,36.44,36.46,31123.0,28.6186,28.6265,28.5794,28.5951,31123.0
2020-10-27 13:10:00,36.46,36.51,36.45,36.47,37529.0,28.5951,28.6343,28.5873,28.6029,37529.0
2020-10-27 13:15:00,36.47,36.48,36.44,36.48,36374.0,28.6029,28.6108,28.5794,28.6108,36374.0
2020-10-27 13:20:00,36.48,36.5,36.43,36.5,64855.0,28.6108,28.6265,28.5716,28.6265,64855.0
2020-10-27 13:25:00,36.5,36.57,36.48,36.54,52111.0,28.6265,28.6814,28.6108,28.6578,52111.0
2020-10-27 13:30:00,36.55,36.61,36.52,36.59,36084.0,28.6657,28.7127,28.6422,28.6971,36084.0
2020-10-27 13:35:00,36.6,36.6,36.53,36.55,26242.0,28.7049,28.7049,28.65,28.6657,26242.0
2020-10-27 13:40:00,36.55,36.56,36.52,36.54,26084.0,28.6657,28.6735,28.6422,28.6578,26084.0
2020-10-27 13:45:00,36.53,36.58,36.47,36.54,43815.0,28.65,28.6892,28.6029,28.6578,43815.0
2020-10-27 13:50:00,36.53,36.54,36.47,36.51,25207.0,28.65,28.6578,28.6029,28.6343,25207.0
2020-10-27 13:55:00,36.51,36.52,36.47,36.51,28926.0,28.6343,28.6422,28.6029,28.6343,28926.0
2020-10-27 14:00:00,36.5,36.56,36.5,36.55,33990.0,28.6265,28.6735,28.6265,28.6657,33990.0
2020-10-27 14:05:00,36.56,36.61,36.51,36.52,44593.0,28.6735,28.7127,28.6343,28.6422,44593.0
2020-10-27 14:10:00,36.51,36.52,36.44,36.48,60420.0,28.6343,28.6422,28.5794,28.6108,60420.0
2020-10-27 14:15:00,36.47,36.53,36.47,36.49,51090.0,28.6029,28.65,28.6029,28.6186,51090.0
2020-10-27 14:20:00,36.49,36.54,36.48,36.51,40806.0,28.6186,28.6578,28.6108,28.6343,40806.0
2020-10-27 14:25:00,36.52,36.56,36.5,36.51,32379.0,28.6422,28.6735,28.6265,28.6343,32379.0
2020-10-27 14:30:00,36.51,36.52,36.44,36.45,37578.0,28.6343,28.6422,28.5794,28.5873,37578.0
2020-10-27 14:35:00,36.44,36.51,36.43,36.49,33386.0,28.5794,28.6343,28.5716,28.6186,33386.0
2020-10-27 14:40:00,36.49,36.52,36.48,36.48,33563.0,28.6186,28.6422,28.6108,28.6108,33563.0
2020-10-27 14:45:00,36.49,36.49,36.39,36.41,43241.0,28.6186,28.6186,28.5402,28.5559,43241.0
2020-10-27 14:50:00,36.41,36.42,36.36,36.41,40983.0,28.5559,28.5637,28.5167,28.5559,40983.0
2020-10-27 14:55:00,36.41,36.42,36.35,36.37,44636.0,28.5559,28.5637,28.5088,28.5245,44636.0
2020-10-27 15:00:00,36.37,36.37,36.27,36.3,75092.0,28.5245,28.5245,28.4461,28.4696,75092.0
2020-10-27 15:05:00,36.3,36.31,36.22,36.24,81248.0,28.4696,28.4775,28.4069,28.4226,81248.0
2020-10-27 15:10:00,36.25,36.31,36.24,36.27,60057.0,28.4304,28.4775,28.4226,28.4461,60057.0
2020-10-27 15:15:00,36.27,36.33,36.24,36.29,38101.0,28.4461,28.4931,28.4226,28.4618,38101.0
2020-10-27 15:20:00,36.29,36.3,36.26,36.28,42460.0,28.4618,28.4696,28.4382,28.4539,42460.0
2020-10-27 15:25:00,36.29,36.29,36.24,36.28,48037.0,28.4618,28.4618,28.4226,28.4539,48037.0
2020-10-27 15:30:00,36.29,36.31,36.22,36.23,126903.0,28.4618,28.4775,28.4069,28.4147,126903.0
2020-10-27 15:35:00,36.24,36.24,36.17,36.19,92309.0,28.4226,28.4226,28.3677,28.3833,92309.0
2020-10-27 15:40:00,36.21,36.22,36.13,36.16,98491.0,28.399,28.4069,28.3363,28.3598,98491.0
2020-10-27 15:45:00,36.15,36.18,36.12,36.14,120774.0,28.352,28.3755,28.3284,28.3441,120774.0
2020-10-27 15:50:00,36.13,36.13,35.95,35.97,305084.0,28.3363,28.3363,28.1951,28.2108,305084.0
2020-10-27 15:55:00,35.98,36.0,35.92,35.98,333573.0,28.2186,28.2343,28.1716,28.2186,333573.0
2020-10-28 09:30:00,35.23,35.55,35.21,35.44,224880.0,27.6304,27.8814,27.6147,27.7951,224880.0
2020-10-28 09:35:00,35.44,35.65,35.43,35.54,71568.0,27.7951,27.9598,27.7873,27.8736,71568.0
2020-10-28 09:40:00,35.57,35.75,35.56,35.72,143762.0,27.8971,28.0383,27.8892,28.0147,143762.0
2020-10-28 09:45:00,35.72,35.83,35.63,35.72,56502.0,28.0147,28.101,27.9441,28.0147,56502.0
2020-10-28 09:50:00,35.72,35.73,35.58,35.73,64194.0,28.0147,28.0226,27.9049,28.0226,64194.0
2020-10-28 09:55:00,35.73,35.77,35.55,35.56,108192.0,28.0226,28.0539,27.8814,27.8892,108192.0
2020-10-28 10:00:00,35.56,35.56,35.31,35.32,86534.0,27.8892,27.8892,27.6932,27.701,86534.0
2020-10-28 10:05:00,35.32,35.35,35.26,35.32,44642.0,27.701,27.7245,27.654,27.701,44642.0
2020-10-28 10:10:00,35.32,35.35,35.2,35.25,67052.0,27.701,27.7245,27.6069,27.6461,67052.0
2020-10-28 10:15:00,35.25,35.26,35.09,35.14,144638.0,27.6461,27.654,27.5206,27.5598,144638.0
2020-10-28 10:20:00,35.13,35.2,35.08,35.09,51444.0,27.552,27.6069,27.5128,27.5206,51444.0
2020-10-28 10:25:00,35.1,35.15,35.05,35.1,45165.0,27.5285,27.5677,27.4893,27.5285,45165.0
2020-10-28 10:30:00,35.09,35.15,35.04,35.05,49574.0,27.5206,27.5677,27.4814,27.4893,49574.0
2020-10-28 10:35:00,35.04,35.1,35.02,35.06,54140.0,27.4814,27.5285,27.4657,27.4971,54140.0
2020-10-28 10:40:00,35.05,35.11,35.03,35.07,30833.0,27.4893,27.5363,27.4736,27.5049,30833.0
2020-10-28 10:45:00,35.08,35.08,35.01,35.01,47452.0,27.5128,27.5128,27.4579,27.4579,47452.0
2020-10-28 10:50:00,35.0,35.01,34.91,34.97,157080.0,27.45,27.4579,27.3795,27.4265,157080.0
2020-10-28 10:55:00,34.97,34.98,34.87,34.87,65082.0,27.4265,27.4344,27.3481,27.3481,65082.0
2020-10-28 11:00:00,34.87,34.9,34.82,34.85,52704.0,27.3481,27.3716,27.3089,27.3324,52704.0
2020-10-28 11:05:00,34.86,34.95,34.86,34.91,36620.0,27.3402,27.4108,27.3402,27.3795,36620.0
2020-10-28 11:10:00,34.9,34.98,34.87,34.91,66019.0,27.3716,27.4344,27.3481,27.3795,66019.0
2020-10-28 11:15:00,34.9,34.95,34.88,34.94,41036.0,27.3716,27.4108,27.3559,27.403,41036.0
2020-10-28 11:20:00,34.94,34.98,34.92,34.95,40520.0,27.403,27.4344,27.3873,27.4108,40520.0
2020-10-28 11:25:00,34.95,34.99,34.87,34.94,53707.0,27.4108,27.4422,27.3481,27.403,53707.0
2020-10-28 11:30:00,34.93,34.97,34.91,34.95,54332.0,27.3951,27.4265,27.3795,27.4108,54332.0
2020-10-28 11:35:00,34.96,35.02,34.96,35.0,41461.0,27.4187,27.4657,27.4187,27.45,41461.0
2020-10-28 11:40:00,35.0,35.14,34.98,35.13,37261.0,27.45,27.5598,27.4344,27.552,37261.0
2020-10-28 11:45:00,35.13,35.19,35.11,35.15,31123.0,27.552,27.5991,27.5363,27.5677,31123.0
2020-10-28 11:50:00,35.14,35.22,35.1,35.19,37985.0,27.5598,27.6226,27.5285,27.5991,37985.0
2020-10-28 11:55:00,35.18,35.26,35.12,35.12,49562.0,27.5912,27.654,27.5442,27.5442,49562.0
2020-10-28 12:00:00,35.13,35.2,35.13,35.15,38344.0,27.552,27.6069,27.552,27.5677,38344.0
2020-10-28 12:05:00,35.16,35.25,35.13,35.22,26021.0,27.5755,27.6461,27.552,27.6226,26021.0
2020-10-28 12:10:00,35.2,35.29,35.2,35.21,31769.0,27.6069,27.6775,27.6069,27.6147,31769.0
2020-10-28 12:15:00,35.22,35.23,35.16,35.17,37035.0,27.6226,27.6304,27.5755,27.5834,37035.0
2020-10-28 12:20:00,35.18,35.2,35.12,35.15,30488.0,27.5912,27.6069,27.5442,27.5677,30488.0
2020-10-28 12:25:00,35.16,35.19,35.12,35.19,28108.0,27.5755,27.5991,27.5442,27.5991,28108.0
2020-10-28 12:30:00,35.18,35.26,35.16,35.24,39881.0,27.5912,27.654,27.5755,27.6383,39881.0
2020-10-28 12:35:00,35.24,35.27,35.1,35.1,42718.0,27.6383,27.6618,27.5285,27.5285,42718.0
2020-10-28 12:40:00,35.1,35.11,35.05,35.05,35228.0,27.5285,27.5363,27.4893,27.4893,35228.0
2020-10-28 12:45:00,35.05,35.07,34.97,34.98,38700.0,27.4893,27.5049,27.4265,27.4344,38700.0
2020-10-28 12:50:00,34.98,35.08,34.98,35.03,31698.0,27.4344,27.5128,27.4344,27.4736,31698.0
2020-10-28 12:55:00,35.04,35.07,35.01,35.03,29018.0,27.4814,27.5049,27.4579,27.4736,29018.0
2020-10-28 13:00:00,35.02,35.03,34.88,34.97,80068.0,27.4657,27.4736,27.3559,27.4265,80068.0
2020-10-28 13:05:00,34.98,34.99,34.91,34.94,55087.0,27.4344,27.4422,27.3795,27.403,55087.0
2020-10-28 13:10:00,34.93,34.97,34.88,34.89,29738.0,27.3951,27.4265,27.3559,27.3638,29738.0
2020-10-28 13:15:00,34.89,34.94,34.83,34.94,43941.0,27.3638,27.403,27.3167,27.403,43941.0
2020-10-28 13:20:00,34.94,34.96,34.85,34.94,62862.0,27.403,27.4187,27.3324,27.403,62862.0
2020-10-28 13:25:00,34.95,35.02,34.94,35.01,58712.0,27.4108,27.4657,27.403,27.4579,58712.0
2020-10-28 13:30:00,35.0,35.01,34.89,34.91,43680.0,27.45,27.4579,27.3638,27.3795,43680.0
2020-10-28 13:35:00,34.93,34.99,34.91,34.95,36614.0,27.3951,27.4422,27.3795,27.4108,36614.0
2020-10-28 13:40:00,34.95,34.98,34.91,34.91,56079.0,27.4108,27.4344,27.3795,27.3795,56079.0
2020-10-28 13:45:00,34.91,34.94,34.87,34.91,45109.0,27.3795,27.403,27.3481,27.3795,45109.0
2020-10-28 13:50:00,34.9,34.94,34.87,34.94,35344.0,27.3716,27.403,27.3481,27.403,35344.0
2020-10-28 13:55:00,34.93,34.97,34.9,34.95,30094.0,27.3951,27.4265,27.3716,27.4108,30094.0
2020-10-28 14:00:00,34.95,34.97,34.89,34.95,40603.0,27.4108,27.4265,27.3638,27.4108,40603.0
2020-10-28 14:05:00,34.95,34.95,34.86,34.89,46216.0,27.4108,27.4108,27.3402,27.3638,46216.0
2020-10-28 14:10:00,34.9,34.9,34.79,34.79,45612.0,27.3716,27.3716,27.2853,27.2853,45612.0
2020-10-28 14:15:00,34.79,34.83,34.77,34.8,37833.0,27.2853,27.3167,27.2697,27.2932,37833.0
2020-10-28 14:20:00,34.79,34.89,34.78,34.88,31515.0,27.2853,27.3638,27.2775,27.3559,31515.0
2020-10-28 14:25:00,34.87,34.95,34.85,34.91,24045.0,27.3481,27.4108,27.3324,27.3795,24045.0
2020-10-28 14:30:00,34.91,34.95,34.84,34.86,38762.0,27.3795,27.4108,27.3246,27.3402,38762.0
2020-10-28 14:35:00,34.86,34.86,34.74,34.79,118195.0,27.3402,27.3402,27.2461,27.2853,118195.0
2020-10-28 14:40:00,34.78,34.82,34.75,34.8,30854.0,27.2775,27.3089,27.254,27.2932,30854.0
2020-10-28 14:45:00,34.8,34.86,34.78,34.82,30085.0,27.2932,27.3402,27.2775,27.3089,30085.0
2020-10-28 14:50:00,34.82,34.84,34.77,34.77,45278.0,27.3089,27.3246,27.2697,27.2697,45278.0
2020-10-28 14:55:00,34.78,34.89,34.77,34.86,52997.0,27.2775,27.3638,27.2697,27.3402,52997.0
2020-10-28 15:00:00,34.87,34.88,34.77,34.8,43121.0,27.3481,27.3559,27.2697,27.2932,43121.0
2020-10-28 15:05:00,34.8,34.84,34.77,34.79,32064.0,27.2932,27.3246,27.2697,27.2853,32064.0
2020-10-28 15:10:00,34.8,34.81,34.75,34.8,58841.0,27.2932,27.301,27.254,27.2932,58841.0
2020-10-28 15:15:00,34.79,34.82,34.77,34.79,42877.0,27.2853,27.3089,27.2697,27.2853,42877.0
2020-10-28 15:20:00,34.79,34.92,34.77,34.91,81949.0,27.2853,27.3873,27.2697,27.3795,81949.0
2020-10-28 15:25:00,34.91,34.93,34.87,34.91,37883.0,27.3795,27.3951,27.3481,27.3795,37883.0
2020-10-28 15:30:00,34.91,35.0,34.9,34.98,69950.0,27.3795,27.45,27.3716,27.4344,69950.0
2020-10-28 15:35:00,34.98,34.99,34.88,34.89,87760.0,27.4344,27.4422,27.3559,27.3638,87760.0
2020-10-28 15:40:00,34.89,34.92,34.87,34.87,87832.0,27.3638,27.3873,27.3481,27.3481,87832.0
2020-10-28 15:45:00,34.87,34.89,34.77,34.82,106514.0,27.3481,27.3638,27.2697,27.3089,106514.0
2020-10-28 15:50:00,34.82,34.82,34.59,34.63,237194.0,27.3089,27.3089,27.1285,27.1599,237194.0
2020-10-28 15:55:00,34.62,34.65,34.54,34.59,554806.0,27.152,27.1755,27.0893,27.1285,554806.0
2020-10-29 09:30:00,34.37,34.48,33.79,33.8,416594.0,26.9559,27.0422,26.5011,26.5089,416594.0
2020-10-29 09:35:00,33.79,33.88,33.51,33.55,175231.0,26.5011,26.5716,26.2815,26.3128,175231.0
2020-10-29 09:40:00,33.56,33.64,33.46,33.56,153282.0,26.3207,26.3834,26.2422,26.3207,153282.0
2020-10-29 09:45:00,33.56,33.85,33.56,33.82,124626.0,26.3207,26.5481,26.3207,26.5246,124626.0
2020-10-29 09:50:00,33.82,33.89,33.63,33.86,101381.0,26.5246,26.5795,26.3756,26.556,101381.0
2020-10-29 09:55:00,33.86,33.88,33.77,33.79,66200.0,26.556,26.5716,26.4854,26.5011,66200.0
2020-10-29 10:00:00,33.79,33.92,33.76,33.82,142519.0,26.5011,26.603,26.4775,26.5246,142519.0
2020-10-29 10:05:00,33.83,33.83,33.66,33.69,88309.0,26.5324,26.5324,26.3991,26.4226,88309.0
2020-10-29 10:10:00,33.69,33.76,33.59,33.63,94830.0,26.4226,26.4775,26.3442,26.3756,94830.0
2020-10-29 10:15:00,33.64,33.74,33.6,33.72,114608.0,26.3834,26.4618,26.352,26.4462,114608.0
2020-10-29 10:20:00,33.72,33.82,33.7,33.73,89729.0,26.4462,26.5246,26.4305,26.454,89729.0
2020-10-29 10:25:00,33.74,33.86,33.73,33.79,85764.0,26.4618,26.556,26.454,26.5011,85764.0
2020-10-29 10:30:00,33.8,33.96,33.8,33.95,91230.0,26.5089,26.6344,26.5089,26.6265,91230.0
2020-10-29 10:35:00,33.95,34.07,33.92,34.07,144808.0,26.6265,26.7207,26.603,26.7207,144808.0
2020-10-29 10:40:00,34.08,34.1,34.0,34.02,66016.0,26.7285,26.7442,26.6658,26.6814,66016.0
2020-10-29 10:45:00,34.01,34.19,34.01,34.18,47090.0,26.6736,26.8148,26.6736,26.8069,47090.0
2020-10-29 10:50:00,34.18,34.23,34.0,34.03,66027.0,26.8069,26.8461,26.6658,26.6893,66027.0
2020-10-29 10:55:00,34.03,34.03,33.9,33.9,60157.0,26.6893,26.6893,26.5873,26.5873,60157.0
2020-10-29 11:00:00,33.9,33.92,33.77,33.78,55909.0,26.5873,26.603,26.4854,26.4932,55909.0
2020-10-29 11:05:00,33.78,33.78,33.69,33.69,91625.0,26.4932,26.4932,26.4226,26.4226,91625.0
2020-10-29 11:10:00,33.68,33.77,33.67,33.76,70532.0,26.4148,26.4854,26.4069,26.4775,70532.0
2020-10-29 11:15:00,33.75,33.82,33.73,33.82,66275.0,26.4697,26.5246,26.454,26.5246,66275.0
2020-10-29 11:20:00,33.82,33.86,33.76,33.79,52911.0,26.5246,26.556,26.4775,26.5011,52911.0
2020-10-29 11:25:00,33.79,33.86,33.73,33.73,81794.0,26.5011,26.556,26.454,26.454,81794.0
2020-10-29 11:30:00,33.73,33.76,33.62,33.7,106359.0,26.454,26.4775,26.3677,26.4305,106359.0
2020-10-29 11:35:00,33.7,33.78,33.69,33.76,100146.0,26.4305,26.4932,26.4226,26.4775,100146.0
2020-10-29 11:40:00,33.75,33.76,33.61,33.61,53199.0,26.4697,26.4775,26.3599,26.3599,53199.0
2020-10-29 11:45:00,33.61,33.72,33.6,33.69,82874.0,26.3599,26.4462,26.352,26.4226,82874.0
2020-10-29 11:50:00,33.68,33.72,33.63,33.71,50855.0,26.4148,26.4462,26.3756,26.4383,50855.0
2020-10-29 11:55:00,33.72,33.73,33.56,33.6,63121.0,26.4462,26.454,26.3207,26.352,63121.0
2020-10-29 12:00:00,33.61,33.61,33.56,33.58,44231.0,26.3599,26.3599,26.3207,26.3364,44231.0
2020-10-29 12:05:00,33.59,33.65,33.54,33.55,181556.0,26.3442,26.3913,26.305,26.3128,181556.0
2020-10-29 12:10:00,33.55,33.61,33.52,33.61,71503.0,26.3128,26.3599,26.2893,26.3599,71503.0
2020-10-29 12:15:00,33.6,33.66,33.59,33.63,59111.0,26.352,26.3991,26.3442,26.3756,59111.0
2020-10-29 12:20:00,33.63,33.65,33.59,33.65,31588.0,26.3756,26.3913,26.3442,26.3913,31588.0
2020-10-29 12:25:00,33.65,33.71,33.63,33.65,32127.0,26.3913,26.4383,26.3756,26.3913,32127.0
2020-10-29 12:30:00,33.65,33.75,33.63,33.75,40394.0,26.3913,26.4697,26.3756,26.4697,40394.0
2020-10-29 12:35:00,33.75,33.8,33.74,33.76,87843.0,26.4697,26.5089,26.4618,26.4775,87843.0
2020-10-29 12:40:00,33.74,33.77,33.7,33.77,38652.0,26.4618,26.4854,26.4305,26.4854,38652.0
2020-10-29 12:45:00,33.76,33.78,33.69,33.7,37004.0,26.4775,26.4932,26.4226,26.4305,37004.0
2020-10-29 12:50:00,33.71,33.77,33.71,33.76,28075.0,26.4383,26.4854,26.4383,26.4775,28075.0
2020-10-29 12:55:00,33.76,33.77,33.7,33.7,27696.0,26.4775,26.4854,26.4305,26.4305,27696.0
2020-10-29 13:00:00,33.71,33.72,33.61,33.66,45000.0,26.4383,26.4462,26.3599,26.3991,45000.0
2020-10-29 13:05:00,33.66,33.66,33.59,33.63,47398.0,26.3991,26.3991,26.3442,26.3756,47398.0
2020-10-29 13:10:00,33.63,33.64,33.57,33.59,50353.0,26.3756,26.3834,26.3285,26.3442,50353.0
2020-10-29 13:15:00,33.59,33.59,33.54,33.57,96137.0,26.3442,26.3442,26.305,26.3285,96137.0
2020-10-29 13:20:00,33.57,33.63,33.53,33.61,75511.0,26.3285,26.3756,26.2971,26.3599,75511.0
2020-10-29 13:25:00,33.61,33.67,33.6,33.65,56732.0,26.3599,26.4069,26.352,26.3913,56732.0
2020-10-29 13:30:00,33.66,33.71,33.64,33.7,61098.0,26.3991,26.4383,26.3834,26.4305,61098.0
2020-10-29 13:35:00,33.69,33.76,33.68,33.69,82880.0,26.4226,26.4775,26.4148,26.4226,82880.0
2020-10-29 13:40:00,33.7,33.73,33.65,33.7,66454.0,26.4305,26.454,26.3913,26.4305,66454.0
2020-10-29 13:45:00,33.7,33.76,33.69,33.75,50200.0,26.4305,26.4775,26.4226,26.4697,50200.0
2020-10-29 13:50:00,33.74,33.82,33.72,33.81,75604.0,26.4618,26.5246,26.4462,26.5167,75604.0
2020-10-29 13:55:00,33.81,33.84,33.77,33.8,51397.0,26.5167,26.5403,26.4854,26.5089,51397.0
2020-10-29 14:00:00,33.8,33.87,33.78,33.85,84224.0,26.5089,26.5638,26.4932,26.5481,84224.0
2020-10-29 14:05:00,33.84,33.89,33.82,33.86,70686.0,26.5403,26.5795,26.5246,26.556,70686.0
2020-10-29 14:10:00,33.87,33.89,33.82,33.82,51808.0,26.5638,26.5795,26.5246,26.5246,51808.0
2020-10-29 14:15:00,33.83,33.91,33.81,33.9,75546.0,26.5324,26.5952,26.5167,26.5873,75546.0
2020-10-29 14:20:00,33.9,33.9,33.86,33.88,60505.0,26.5873,26.5873,26.556,26.5716,60505.0
2020-10-29 14:25:00,33.87,33.88,33.8,33.8,115163.0,26.5638,26.5716,26.5089,26.5089,115163.0
2020-10-29 14:30:00,33.81,33.85,33.79,33.84,106672.0,26.5167,26.5481,26.5011,26.5403,106672.0
2020-10-29 14:35:00,33.84,33.85,33.74,33.75,58744.0,26.5403,26.5481,26.4618,26.4697,58744.0
2020-10-29 14:40:00,33.74,33.82,33.74,33.79,64152.0,26.4618,26.5246,26.4618,26.5011,64152.0
2020-10-29 14:45:00,33.79,33.8,33.74,33.76,56016.0,26.5011,26.5089,26.4618,26.4775,56016.0
2020-10-29 14:50:00,33.76,33.8,33.75,33.8,51762.0,26.4775,26.5089,26.4697,26.5089,51762.0
2020-10-29 14:55:00,33.79,33.8,33.73,33.77,89147.0,26.5011,26.5089,26.454,26.4854,89147.0
2020-10-29 15:00:00,33.76,33.77,33.71,33.76,54818.0,26.4775,26.4854,26.4383,26.4775,54818.0
2020-10-29 15:05:00,33.76,33.77,33.71,33.73,57186.0,26.4775,26.4854,26.4383,26.454,57186.0
2020-10-29 15:10:00,33.73,33.75,33.7,33.75,70604.0,26.454,26.4697,26.4305,26.4697,70604.0
2020-10-29 15:15:00,33.74,33.76,33.68,33.73,96990.0,26.4618,26.4775,26.4148,26.454,96990.0
2020-10-29 15:20:00,33.73,33.75,33.69,33.7,94668.0,26.454,26.4697,26.4226,26.4305,94668.0
2020-10-29 15:25:00,33.7,33.82,33.68,33.82,96946.0,26.4305,26.5246,26.4148,26.5246,96946.0
2020-10-29 15:30:00,33.81,33.83,33.77,33.8,76179.0,26.5167,26.5324,26.4854,26.5089,76179.0
2020-10-29 15:35:00,33.8,33.8,33.73,33.75,86827.0,26.5089,26.5089,26.454,26.4697,86827.0
2020-10-29 15:40:00,33.75,33.75,33.64,33.64,163605.0,26.4697,26.4697,26.3834,26.3834,163605.0
2020-10-29 15:45:00,33.65,33.74,33.63,33.66,210812.0,26.3913,26.4618,26.3756,26.3991,210812.0
2020-10-29 15:50:00,33.66,33.71,33.54,33.6,265346.0,26.3991,26.4383,26.305,26.352,265346.0
2020-10-29 15:55:00,33.61,33.62,33.51,33.51,543933.0,26.3599,26.3677,26.2815,26.2815,543933.0
2020-10-30 09:30:00,33.38,33.75,33.36,33.69,225810.0,26.1795,26.4697,26.1638,26.4226,225810.0
2020-10-30 09:35:00,33.69,33.79,33.5,33.69,101200.0,26.4226,26.5011,26.2736,26.4226,101200.0
2020-10-30 09:40:00,33.67,33.76,33.61,33.7,104229.0,26.4069,26.4775,26.3599,26.4305,104229.0
2020-10-30 09:45:00,33.69,33.7,33.56,33.63,74806.0,26.4226,26.4305,26.3207,26.3756,74806.0
2020-10-30 09:50:00,33.63,33.68,33.57,33.66,127390.0,26.3756,26.4148,26.3285,26.3991,127390.0
2020-10-30 09:55:00,33.66,33.76,33.61,33.73,78770.0,26.3991,26.4775,26.3599,26.454,78770.0
2020-10-30 10:00:00,33.73,33.89,33.68,33.87,109500.0,26.454,26.5795,26.4148,26.5638,109500.0
2020-10-30 10:05:00,33.86,33.93,33.82,33.92,92373.0,26.556,26.6109,26.5246,26.603,92373.0
2020-10-30 10:10:00,33.92,33.95,33.86,33.93,110374.0,26.603,26.6265,26.556,26.6109,110374.0
2020-10-30 10:15:00,33.93,33.98,33.89,33.91,73062.0,26.6109,26.6501,26.5795,26.5952,73062.0
2020-10-30 10:20:00,33.91,33.92,33.81,33.82,77593.0,26.5952,26.603,26.5167,26.5246,77593.0
2020-10-30 10:25:00,33.81,33.84,33.7,33.75,70814.0,26.5167,26.5403,26.4305,26.4697,70814.0
2020-10-30 10:30:00,33.75,33.76,33.62,33.65,84133.0,26.4697,26.4775,26.3677,26.3913,84133.0
2020-10-30 10:35:00,33.64,33.66,33.57,33.63,52755.0,26.3834,26.3991,26.3285,26.3756,52755.0
2020-10-30 10:40:00,33.62,33.66,33.56,33.62,58720.0,26.3677,26.3991,26.3207,26.3677,58720.0
2020-10-30 10:45:00,33.63,33.73,33.61,33.63,55248.0,26.3756,26.454,26.3599,26.3756,55248.0
2020-10-30 10:50:00,33.61,33.76,33.61,33.76,50076.0,26.3599,26.4775,26.3599,26.4775,50076.0
2020-10-30 10:55:00,33.76,33.79,33.61,33.61,48648.0,26.4775,26.5011,26.3599,26.3599,48648.0
2020-10-30 11:00:00,33.62,33.84,33.61,33.8,103837.0,26.3677,26.5403,26.3599,26.5089,103837.0
2020-10-30 11:05:00,33.8,33.85,33.64,33.65,48367.0,26.5089,26.5481,26.3834,26.3913,48367.0
2020-10-30 11:10:00,33.64,33.85,33.63,33.84,49737.0,26.3834,26.5481,26.3756,26.5403,49737.0
2020-10-30 11:15:00,33.83,33.84,33.71,33.74,61419.0,26.5324,26.5403,26.4383,26.4618,61419.0
2020-10-30 11:20:00,33.73,33.82,33.68,33.8,66048.0,26.454,26.5246,26.4148,26.5089,66048.0
2020-10-30 11:25:00,33.81,33.83,33.69,33.7,51131.0,26.5167,26.5324,26.4226,26.4305,51131.0
2020-10-30 11:30:00,33.69,33.75,33.65,33.7,81559.0,26.4226,26.4697,26.3913,26.4305,81559.0
2020-10-30 11:35:00,33.71,33.73,33.61,33.63,61690.0,26.4383,26.454,26.3599,26.3756,61690.0
2020-10-30 11:40:00,33.64,33.65,33.56,33.61,45596.0,26.3834,26.3913,26.3207,26.3599,45596.0
2020-10-30 11:45:00,33.61,33.72,33.56,33.71,48952.0,26.3599,26.4462,26.3207,26.4383,48952.0
2020-10-30 11:50:00,33.71,33.77,33.69,33.77,58449.0,26.4383,26.4854,26.4226,26.4854,58449.0
2020-10-30 11:55:00,33.76,33.8,33.7,33.79,32380.0,26.4775,26.5089,26.4305,26.5011,32380.0
2020-10-30 12:00:00,33.79,33.95,33.77,33.94,51903.0,26.5011,26.6265,26.4854,26.6187,51903.0
2020-10-30 12:05:00,33.94,33.95,33.87,33.88,35811.0,26.6187,26.6265,26.5638,26.5716,35811.0
2020-10-30 12:10:00,33.88,33.88,33.77,33.79,41693.0,26.5716,26.5716,26.4854,26.5011,41693.0
2020-10-30 12:15:00,33.79,33.82,33.7,33.7,53409.0,26.5011,26.5246,26.4305,26.4305,53409.0
2020-10-30 12:20:00,33.71,33.76,33.69,33.73,108025.0,26.4383,26.4775,26.4226,26.454,108025.0
2020-10-30 12:25:00,33.72,33.79,33.71,33.73,56646.0,26.4462,26.5011,26.4383,26.454,56646.0
2020-10-30 12:30:00,33.73,33.78,33.72,33.78,53987.0,26.454,26.4932,26.4462,26.4932,53987.0
2020-10-30 12:35:00,33.77,33.78,33.69,33.7,52175.0,26.4854,26.4932,26.4226,26.4305,52175.0
2020-10-30 12:40:00,33.7,33.72,33.62,33.64,66191.0,26.4305,26.4462,26.3677,26.3834,66191.0
2020-10-30 12:45:00,33.63,33.63,33.55,33.6,48834.0,26.3756,26.3756,26.3128,26.352,48834.0
2020-10-30 12:50:00,33.59,33.63,33.57,33.61,59065.0,26.3442,26.3756,26.3285,26.3599,59065.0
2020-10-30 12:55:00,33.61,33.62,33.57,33.58,35423.0,26.3599,26.3677,26.3285,26.3364,35423.0
2020-10-30 13:00:00,33.58,33.63,33.56,33.59,41726.0,26.3364,26.3756,26.3207,26.3442,41726.0
2020-10-30 13:05:00,33.59,33.65,33.56,33.62,99388.0,26.3442,26.3913,26.3207,26.3677,99388.0
2020-10-30 13:10:00,33.63,33.66,33.62,33.65,39090.0,26.3756,26.3991,26.3677,26.3913,39090.0
2020-10-30 13:15:00,33.65,33.67,33.59,33.64,58530.0,26.3913,26.4069,26.3442,26.3834,58530.0
2020-10-30 13:20:00,33.63,33.63,33.6,33.63,29840.0,26.3756,26.3756,26.352,26.3756,29840.0
2020-10-30 13:25:00,33.63,33.71,33.6,33.69,35258.0,26.3756,26.4383,26.352,26.4226,35258.0
2020-10-30 13:30:00,33.68,33.68,33.6,33.63,44167.0,26.4148,26.4148,26.352,26.3756,44167.0
2020-10-30 13:35:00,33.62,33.63,33.58,33.62,67714.0,26.3677,26.3756,26.3364,26.3677,67714.0
2020-10-30 13:40:00,33.62,33.69,33.6,33.65,52765.0,26.3677,26.4226,26.352,26.3913,52765.0
2020-10-30 13:45:00,33.64,33.71,33.59,33.69,46249.0,26.3834,26.4383,26.3442,26.4226,46249.0
2020-10-30 13:50:00,33.7,33.71,33.65,33.66,45641.0,26.4305,26.4383,26.3913,26.3991,45641.0
2020-10-30 13:55:00,33.67,33.73,33.65,33.68,46446.0,26.4069,26.454,26.3913,26.4148,46446.0
2020-10-30 14:00:00,33.67,33.78,33.65,33.77,50826.0,26.4069,26.4932,26.3913,26.4854,50826.0
2020-10-30 14:05:00,33.77,33.89,33.75,33.89,96715.0,26.4854,26.5795,26.4697,26.5795,96715.0
2020-10-30 14:10:00,33.89,33.93,33.84,33.85,99052.0,26.5795,26.6109,26.5403,26.5481,99052.0
2020-10-30 14:15:00,33.85,33.86,33.79,33.8,62730.0,26.5481,26.556,26.5011,26.5089,62730.0
2020-10-30 14:20:00,33.79,33.82,33.74,33.74,49094.0,26.5011,26.5246,26.4618,26.4618,49094.0
2020-10-30 14:25:00,33.75,33.76,33.66,33.66,100772.0,26.4697,26.4775,26.3991,26.3991,100772.0
2020-10-30 14:30:00,33.66,33.66,33.59,33.65,54679.0,26.3991,26.3991,26.3442,26.3913,54679.0
2020-10-30 14:35:00,33.64,33.69,33.59,33.67,68776.0,26.3834,26.4226,26.3442,26.4069,68776.0
2020-10-30 14:40:00,33.67,33.7,33.64,33.66,82173.0,26.4069,26.4305,26.3834,26.3991,82173.0
2020-10-30 14:45:00,33.66,33.75,33.61,33.74,51928.0,26.3991,26.4697,26.3599,26.4618,51928.0
2020-10-30 14:50:00,33.73,33.77,33.72,33.76,36246.0,26.454,26.4854,26.4462,26.4775,36246.0
2020-10-30 14:55:00,33.75,33.84,33.73,33.8,79652.0,26.4697,26.5403,26.454,26.5089,79652.0
2020-10-30 15:00:00,33.81,33.87,33.75,33.87,93957.0,26.5167,26.5638,26.4697,26.5638,93957.0
2020-10-30 15:05:00,33.86,33.86,33.78,33.8,67979.0,26.556,26.556,26.4932,26.5089,67979.0
2020-10-30 15:10:00,33.8,33.92,33.79,33.9,67696.0,26.5089,26.603,26.5011,26.5873,67696.0
2020-10-30 15:15:00,33.9,33.94,33.84,33.89,97306.0,26.5873,26.6187,26.5403,26.5795,97306.0
2020-10-30 15:20:00,33.89,33.97,33.87,33.96,63859.0,26.5795,26.6422,26.5638,26.6344,63859.0
2020-10-30 15:25:00,33.96,33.97,33.88,33.88,64919.0,26.6344,26.6422,26.5716,26.5716,64919.0
2020-10-30 15:30:00,33.89,33.91,33.8,33.81,101603.0,26.5795,26.5952,26.5089,26.5167,101603.0
2020-10-30 15:35:00,33.8,33.83,33.77,33.83,76322.0,26.5089,26.5324,26.4854,26.5324,76322.0
2020-10-30 15:40:00,33.84,33.9,33.79,33.9,77278.0,26.5403,26.5873,26.5011,26.5873,77278.0
2020-10-30 15:45:00,33.9,33.98,33.9,33.93,170525.0,26.5873,26.6501,26.5873,26.6109,170525.0
2020-10-30 15:50:00,33.93,34.03,33.92,33.93,185905.0,26.6109,26.6893,26.603,26.6109,185905.0
2020-10-30 15:55:00,33.94,34.05,33.92,34.04,357637.0,26.6187,26.705,26.603,26.6971,357637.0
2020-11-02 09:30:00,34.59,34.82,34.53,34.64,179390.0,27.1285,27.3089,27.0814,27.1677,179390.0
2020-11-02 09:35:00,34.65,34.67,34.43,34.45,55810.0,27.1755,27.1912,27.003,27.0187,55810.0
2020-11-02 09:40:00,34.47,34.48,34.37,34.45,58791.0,27.0344,27.0422,26.9559,27.0187,58791.0
2020-11-02 09:45:00,34.46,34.64,34.43,34.59,100175.0,27.0265,27.1677,27.003,27.1285,100175.0
2020-11-02 09:50:00,34.58,34.61,34.46,34.47,50546.0,27.1206,27.1442,27.0265,27.0344,50546.0
2020-11-02 09:55:00,34.47,34.61,34.41,34.58,59763.0,27.0344,27.1442,26.9873,27.1206,59763.0
2020-11-02 10:00:00,34.6,34.74,34.6,34.7,49211.0,27.1363,27.2461,27.1363,27.2148,49211.0
2020-11-02 10:05:00,34.69,34.82,34.69,34.78,61102.0,27.2069,27.3089,27.2069,27.2775,61102.0
2020-11-02 10:10:00,34.78,34.78,34.65,34.69,69422.0,27.2775,27.2775,27.1755,27.2069,69422.0
2020-11-02 10:15:00,34.7,34.85,34.64,34.85,72742.0,27.2148,27.3324,27.1677,27.3324,72742.0
2020-11-02 10:20:00,34.85,34.9,34.79,34.89,57777.0,27.3324,27.3716,27.2853,27.3638,57777.0
2020-11-02 10:25:00,34.9,35.01,34.83,34.99,84761.0,27.3716,27.4579,27.3167,27.4422,84761.0
2020-11-02 10:30:00,34.99,35.03,34.95,35.02,97032.0,27.4422,27.4736,27.4108,27.4657,97032.0
2020-11-02 10:35:00,35.02,35.06,34.85,34.85,91700.0,27.4657,27.4971,27.3324,27.3324,91700.0
2020-11-02 10:40:00,34.84,34.87,34.77,34.82,33819.0,27.3246,27.3481,27.2697,27.3089,33819.0
2020-11-02 10:45:00,34.82,34.84,34.72,34.73,51657.0,27.3089,27.3246,27.2304,27.2383,51657.0
2020-11-02 10:50:00,34.73,34.75,34.61,34.67,37831.0,27.2383,27.254,27.1442,27.1912,37831.0
2020-11-02 10:55:00,34.67,34.73,34.66,34.68,33426.0,27.1912,27.2383,27.1834,27.1991,33426.0
2020-11-02 11:00:00,34.68,34.85,34.67,34.84,49779.0,27.1991,27.3324,27.1912,27.3246,49779.0
2020-11-02 11:05:00,34.85,34.95,34.84,34.95,46725.0,27.3324,27.4108,27.3246,27.4108,46725.0
2020-11-02 11:10:00,34.95,35.04,34.94,35.03,83611.0,27.4108,27.4814,27.403,27.4736,83611.0
2020-11-02 11:15:00,35.02,35.1,35.0,35.08,43225.0,27.4657,27.5285,27.45,27.5128,43225.0
2020-11-02 11:20:00,35.09,35.17,35.03,35.15,70886.0,27.5206,27.5834,27.4736,27.5677,70886.0
2020-11-02 11:25:00,35.15,35.29,35.14,35.28,51218.0,27.5677,27.6775,27.5598,27.6696,51218.0
2020-11-02 11:30:00,35.29,35.3,35.23,35.3,36165.0,27.6775,27.6853,27.6304,27.6853,36165.0
2020-11-02 11:35:00,35.31,35.32,35.24,35.32,40107.0,27.6932,27.701,27.6383,27.701,40107.0
2020-11-02 11:40:00,35.32,35.35,35.3,35.34,32510.0,27.701,27.7245,27.6853,27.7167,32510.0
2020-11-02 11:45:00,35.34,35.4,35.33,35.37,37157.0,27.7167,27.7638,27.7089,27.7402,37157.0
2020-11-02 11:50:00,35.37,35.4,35.29,35.32,63969.0,27.7402,27.7638,27.6775,27.701,63969.0
2020-11-02 11:55:00,35.32,35.37,35.32,35.35,46213.0,27.701,27.7402,27.701,27.7245,46213.0
2020-11-02 12:00:00,35.34,35.39,35.3,35.34,44675.0,27.7167,27.7559,27.6853,27.7167,44675.0
2020-11-02 12:05:00,35.36,35.37,35.33,35.34,27815.0,27.7324,27.7402,27.7089,27.7167,27815.0
2020-11-02 12:10:00,35.33,35.34,35.19,35.2,50713.0,27.7089,27.7167,27.5991,27.6069,50713.0
2020-11-02 12:15:00,35.2,35.25,35.2,35.25,38451.0,27.6069,27.6461,27.6069,27.6461,38451.0
2020-11-02 12:20:00,35.25,35.26,35.18,35.24,45993.0,27.6461,27.654,27.5912,27.6383,45993.0
2020-11-02 12:25:00,35.23,35.25,35.18,35.24,57220.0,27.6304,27.6461,27.5912,27.6383,57220.0
2020-11-02 12:30:00,35.24,35.24,35.15,35.16,24103.0,27.6383,27.6383,27.5677,27.5755,24103.0
2020-11-02 12:35:00,35.17,35.25,35.16,35.24,52367.0,27.5834,27.6461,27.5755,27.6383,52367.0
2020-11-02 12:40:00,35.24,35.26,35.21,35.24,51135.0,27.6383,27.654,27.6147,27.6383,51135.0
2020-11-02 12:45:00,35.25,35.26,35.16,35.18,53436.0,27.6461,27.654,27.5755,27.5912,53436.0
2020-11-02 12:50:00,35.19,35.24,35.15,35.22,51063.0,27.5991,27.6383,27.5677,27.6226,51063.0
2020-11-02 12:55:00,35.22,35.23,35.17,35.2,68130.0,27.6226,27.6304,27.5834,27.6069,68130.0
2020-11-02 13:00:00,35.2,35.22,35.18,35.2,79961.0,27.6069,27.6226,27.5912,27.6069,79961.0
2020-11-02 13:05:00,35.2,35.2,35.13,35.16,25663.0,27.6069,27.6069,27.552,27.5755,25663.0
2020-11-02 13:10:00,35.16,35.21,35.15,35.16,54529.0,27.5755,27.6147,27.5677,27.5755,54529.0
2020-11-02 13:15:00,35.16,35.17,35.08,35.11,26713.0,27.5755,27.5834,27.5128,27.5363,26713.0
2020-11-02 13:20:00,35.11,35.13,35.03,35.09,49352.0,27.5363,27.552,27.4736,27.5206,49352.0
2020-11-02 13:25:00,35.09,35.09,34.97,34.99,59193.0,27.5206,27.5206,27.4265,27.4422,59193.0
2020-11-02 13:30:00,34.99,35.05,34.96,35.05,41810.0,27.4422,27.4893,27.4187,27.4893,41810.0
2020-11-02 13:35:00,35.04,35.13,35.04,35.09,42827.0,27.4814,27.552,27.4814,27.5206,42827.0
2020-11-02 13:40:00,35.11,35.15,35.09,35.14,33265.0,27.5363,27.5677,27.5206,27.5598,33265.0
2020-11-02 13:45:00,35.14,35.18,35.11,35.16,43630.0,27.5598,27.5912,27.5363,27.5755,43630.0
2020-11-02 13:50:00,35.16,35.18,35.03,35.07,55465.0,27.5755,27.5912,27.4736,27.5049,55465.0
2020-11-02 13:55:00,35.06,35.06,35.02,35.02,37415.0,27.4971,27.4971,27.4657,27.4657,37415.0
2020-11-02 14:00:00,35.02,35.05,34.97,35.0,59184.0,27.4657,27.4893,27.4265,27.45,59184.0
2020-11-02 14:05:00,35.0,35.08,34.96,35.08,45023.0,27.45,27.5128,27.4187,27.5128,45023.0
2020-11-02 14:10:00,35.07,35.16,35.03,35.16,51759.0,27.5049,27.5755,27.4736,27.5755,51759.0
2020-11-02 14:15:00,35.16,35.2,35.14,35.19,63913.0,27.5755,27.6069,27.5598,27.5991,63913.0
2020-11-02 14:20:00,35.19,35.34,35.18,35.34,73878.0,27.5991,27.7167,27.5912,27.7167,73878.0
2020-11-02 14:25:00,35.33,35.37,35.29,35.33,86645.0,27.7089,27.7402,27.6775,27.7089,86645.0
2020-11-02 14:30:00,35.34,35.39,35.3,35.34,114231.0,27.7167,27.7559,27.6853,27.7167,114231.0
2020-11-02 14:35:00,35.34,35.46,35.33,35.42,87246.0,27.7167,27.8108,27.7089,27.7794,87246.0
2020-11-02 14:40:00,35.41,35.46,35.39,35.45,122499.0,27.7716,27.8108,27.7559,27.803,122499.0
2020-11-02 14:45:00,35.45,35.58,35.45,35.58,96786.0,27.803,27.9049,27.803,27.9049,96786.0
2020-11-02 14:50:00,35.58,35.63,35.55,35.56,62657.0,27.9049,27.9441,27.8814,27.8892,62657.0
2020-11-02 14:55:00,35.55,35.63,35.55,35.6,89896.0,27.8814,27.9441,27.8814,27.9206,89896.0
2020-11-02 15:00:00,35.6,35.72,35.58,35.6,86897.0,27.9206,28.0147,27.9049,27.9206,86897.0
2020-11-02 15:05:00,35.61,35.68,35.57,35.65,76607.0,27.9285,27.9834,27.8971,27.9598,76607.0
2020-11-02 15:10:00,35.65,35.71,35.64,35.71,121949.0,27.9598,28.0069,27.952,28.0069,121949.0
2020-11-02 15:15:00,35.7,35.77,35.7,35.75,93214.0,27.999,28.0539,27.999,28.0383,93214.0
2020-11-02 15:20:00,35.76,35.78,35.72,35.76,61780.0,28.0461,28.0618,28.0147,28.0461,61780.0
2020-11-02 15:25:00,35.75,35.79,35.72,35.75,85450.0,28.0383,28.0696,28.0147,28.0383,85450.0
2020-11-02 15:30:00,35.76,35.81,35.71,35.72,98299.0,28.0461,28.0853,28.0069,28.0147,98299.0
2020-11-02 15:35:00,35.72,35.75,35.69,35.7,125759.0,28.0147,28.0383,27.9912,27.999,125759.0
2020-11-02 15:40:00,35.71,35.74,35.61,35.62,145909.0,28.0069,28.0304,27.9285,27.9363,145909.0
2020-11-02 15:45:00,35.61,35.69,35.56,35.67,215145.0,27.9285,27.9912,27.8892,27.9755,215145.0
2020-11-02 15:50:00,35.67,35.78,35.63,35.73,380371.0,27.9755,28.0618,27.9441,28.0226,380371.0
2020-11-02 15:55:00,35.73,35.8,35.68,35.79,468997.0,28.0226,28.0775,27.9834,28.0696,468997.0
2020-11-03 09:30:00,36.37,36.72,36.31,36.69,213487.0,28.5245,28.799,28.4775,28.7755,213487.0
2020-11-03 09:35:00,36.7,36.83,36.62,36.83,169292.0,28.7833,28.8853,28.7206,28.8853,169292.0
2020-11-03 09:40:00,36.83,36.9,36.66,36.78,144489.0,28.8853,28.9402,28.752,28.8461,144489.0
2020-11-03 09:45:00,36.77,36.9,36.77,36.88,133272.0,28.8382,28.9402,28.8382,28.9245,133272.0
2020-11-03 09:50:00,36.89,36.93,36.84,36.92,83322.0,28.9323,28.9637,28.8931,28.9559,83322.0
2020-11-03 09:55:00,36.93,37.0,36.88,36.97,88873.0,28.9637,29.0186,28.9245,28.9951,88873.0
2020-11-03 10:00:00,36.97,37.16,36.97,37.15,126295.0,28.9951,29.1441,28.9951,29.1363,126295.0
2020-11-03 10:05:00,37.14,37.16,36.86,36.9,88667.0,29.1284,29.1441,28.9088,28.9402,88667.0
2020-11-03 10:10:00,36.89,36.94,36.85,36.87,55165.0,28.9323,28.9716,28.901,28.9167,55165.0
2020-11-03 10:15:00,36.87,37.02,36.87,37.0,45126.0,28.9167,29.0343,28.9167,29.0186,45126.0
2020-11-03 10:20:00,37.0,37.0,36.93,36.95,102333.0,29.0186,29.0186,28.9637,28.9794,102333.0
2020-11-03 10:25:00,36.95,37.14,36.95,37.12,97896.0,28.9794,29.1284,28.9794,29.1127,97896.0
2020-11-03 10:30:00,37.12,37.25,37.12,37.19,120351.0,29.1127,29.2147,29.1127,29.1676,120351.0
2020-11-03 10:35:00,37.2,37.28,37.18,37.27,95691.0,29.1755,29.2382,29.1598,29.2304,95691.0
2020-11-03 10:40:00,37.27,37.28,37.15,37.24,108857.0,29.2304,29.2382,29.1363,29.2068,108857.0
2020-11-03 10:45:00,37.25,37.3,37.23,37.29,69755.0,29.2147,29.2539,29.199,29.2461,69755.0
2020-11-03 10:50:00,37.29,37.33,37.26,37.32,71522.0,29.2461,29.2774,29.2225,29.2696,71522.0
2020-11-03 10:55:00,37.33,37.34,37.29,37.34,60949.0,29.2774,29.2853,29.2461,29.2853,60949.0
2020-11-03 11:00:00,37.33,37.35,37.24,37.3,96720.0,29.2774,29.2931,29.2068,29.2539,96720.0
2020-11-03 11:05:00,37.3,37.31,37.24,37.24,74502.0,29.2539,29.2617,29.2068,29.2068,74502.0
2020-11-03 11:10:00,37.23,37.36,37.22,37.36,50734.0,29.199,29.301,29.1912,29.301,50734.0
2020-11-03 11:15:00,37.36,37.38,37.3,37.33,42498.0,29.301,29.3166,29.2539,29.2774,42498.0
2020-11-03 11:20:00,37.33,37.36,37.3,37.34,64399.0,29.2774,29.301,29.2539,29.2853,64399.0
2020-11-03 11:25:00,37.34,37.36,37.3,37.31,44945.0,29.2853,29.301,29.2539,29.2617,44945.0
2020-11-03 11:30:00,37.32,37.37,37.3,37.36,46263.0,29.2696,29.3088,29.2539,29.301,46263.0
2020-11-03 11:35:00,37.35,37.36,37.31,37.33,55824.0,29.2931,29.301,29.2617,29.2774,55824.0
2020-11-03 11:40:00,37.32,37.33,37.26,37.27,54102.0,29.2696,29.2774,29.2225,29.2304,54102.0
2020-11-03 11:45:00,37.27,37.29,37.2,37.2,83543.0,29.2304,29.2461,29.1755,29.1755,83543.0
2020-11-03 11:50:00,37.2,37.3,37.19,37.27,80097.0,29.1755,29.2539,29.1676,29.2304,80097.0
2020-11-03 11:55:00,37.27,37.29,37.2,37.21,58163.0,29.2304,29.2461,29.1755,29.1833,58163.0
2020-11-03 12:00:00,37.22,37.25,37.19,37.2,34062.0,29.1912,29.2147,29.1676,29.1755,34062.0
2020-11-03 12:05:00,37.2,37.23,37.17,37.2,64642.0,29.1755,29.199,29.1519,29.1755,64642.0
2020-11-03 12:10:00,37.2,37.25,37.2,37.24,33133.0,29.1755,29.2147,29.1755,29.2068,33133.0
2020-11-03 12:15:00,37.23,37.24,37.2,37.23,41466.0,29.199,29.2068,29.1755,29.199,41466.0
2020-11-03 12:20:00,37.24,37.26,37.21,37.22,26497.0,29.2068,29.2225,29.1833,29.1912,26497.0
2020-11-03 12:25:00,37.23,37.26,37.2,37.23,42737.0,29.199,29.2225,29.1755,29.199,42737.0
2020-11-03 12:30:00,37.23,37.25,37.21,37.24,23689.0,29.199,29.2147,29.1833,29.2068,23689.0
2020-11-03 12:35:00,37.25,37.3,37.23,37.29,66471.0,29.2147,29.2539,29.199,29.2461,66471.0
2020-11-03 12:40:00,37.28,37.31,37.2,37.2,57826.0,29.2382,29.2617,29.1755,29.1755,57826.0
2020-11-03 12:45:00,37.21,37.23,37.17,37.18,47507.0,29.1833,29.199,29.1519,29.1598,47507.0
2020-11-03 12:50:00,37.18,37.2,37.14,37.14,45229.0,29.1598,29.1755,29.1284,29.1284,45229.0
2020-11-03 12:55:00,37.15,37.16,37.07,37.09,39414.0,29.1363,29.1441,29.0735,29.0892,39414.0
2020-11-03 13:00:00,37.09,37.14,37.08,37.13,28877.0,29.0892,29.1284,29.0814,29.1206,28877.0
2020-11-03 13:05:00,37.12,37.2,37.12,37.18,28597.0,29.1127,29.1755,29.1127,29.1598,28597.0
2020-11-03 13:10:00,37.18,37.2,37.13,37.14,27823.0,29.1598,29.1755,29.1206,29.1284,27823.0
2020-11-03 13:15:00,37.14,37.17,37.13,37.14,26651.0,29.1284,29.1519,29.1206,29.1284,26651.0
2020-11-03 13:20:00,37.14,37.21,37.12,37.2,41276.0,29.1284,29.1833,29.1127,29.1755,41276.0
2020-11-03 13:25:00,37.2,37.2,37.11,37.11,30334.0,29.1755,29.1755,29.1049,29.1049,30334.0
2020-11-03 13:30:00,37.11,37.14,37.07,37.08,34056.0,29.1049,29.1284,29.0735,29.0814,34056.0
2020-11-03 13:35:00,37.07,37.1,37.03,37.09,49966.0,29.0735,29.097,29.0421,29.0892,49966.0
2020-11-03 13:40:00,37.09,37.11,37.07,37.11,41784.0,29.0892,29.1049,29.0735,29.1049,41784.0
2020-11-03 13:45:00,37.11,37.15,37.08,37.09,33740.0,29.1049,29.1363,29.0814,29.0892,33740.0
2020-11-03 13:50:00,37.08,37.12,37.07,37.08,36400.0,29.0814,29.1127,29.0735,29.0814,36400.0
2020-11-03 13:55:00,37.08,37.08,37.0,37.02,48504.0,29.0814,29.0814,29.0186,29.0343,48504.0
2020-11-03 14:00:00,37.02,37.07,37.0,37.0,51570.0,29.0343,29.0735,29.0186,29.0186,51570.0
2020-11-03 14:05:00,37.01,37.02,36.93,36.96,55804.0,29.0265,29.0343,28.9637,28.9872,55804.0
2020-11-03 14:10:00,36.97,36.99,36.9,36.92,47198.0,28.9951,29.0108,28.9402,28.9559,47198.0
2020-11-03 14:15:00,36.92,36.96,36.9,36.93,54392.0,28.9559,28.9872,28.9402,28.9637,54392.0
2020-11-03 14:20:00,36.94,36.97,36.9,36.91,38632.0,28.9716,28.9951,28.9402,28.948,38632.0
2020-11-03 14:25:00,36.91,36.92,36.87,36.91,70432.0,28.948,28.9559,28.9167,28.948,70432.0
2020-11-03 14:30:00,36.92,37.03,36.91,37.02,52980.0,28.9559,29.0421,28.948,29.0343,52980.0
2020-11-03 14:35:00,37.03,37.12,37.01,37.1,89875.0,29.0421,29.1127,29.0265,29.097,89875.0
2020-11-03 14:40:00,37.11,37.16,37.1,37.14,51552.0,29.1049,29.1441,29.097,29.1284,51552.0
2020-11-03 14:45:00,37.14,37.24,37.13,37.23,58095.0,29.1284,29.2068,29.1206,29.199,58095.0
2020-11-03 14:50:00,37.22,37.26,37.21,37.26,57575.0,29.1912,29.2225,29.1833,29.2225,57575.0
2020-11-03 14:55:00,37.25,37.28,37.22,37.27,48088.0,29.2147,29.2382,29.1912,29.2304,48088.0
2020-11-03 15:00:00,37.28,37.29,37.2,37.23,72974.0,29.2382,29.2461,29.1755,29.199,72974.0
2020-11-03 15:05:00,37.23,37.23,37.11,37.13,72607.0,29.199,29.199,29.1049,29.1206,72607.0
2020-11-03 15:10:00,37.13,37.19,37.12,37.13,68210.0,29.1206,29.1676,29.1127,29.1206,68210.0
2020-11-03 15:15:00,37.14,37.23,37.13,37.2,89282.0,29.1284,29.199,29.1206,29.1755,89282.0
2020-11-03 15:20:00,37.2,37.23,37.13,37.19,80768.0,29.1755,29.199,29.1206,29.1676,80768.0
2020-11-03 15:25:00,37.18,37.26,37.18,37.26,77666.0,29.1598,29.2225,29.1598,29.2225,77666.0
2020-11-03 15:30:00,37.27,37.36,37.25,37.36,139051.0,29.2304,29.301,29.2147,29.301,139051.0
2020-11-03 15:35:00,37.35,37.42,37.35,37.41,119568.0,29.2931,29.348,29.2931,29.3402,119568.0
2020-11-03 15:40:00,37.41,37.51,37.4,37.48,141505.0,29.3402,29.4186,29.3323,29.3951,141505.0
2020-11-03 15:45:00,37.49,37.54,37.46,37.54,164107.0,29.4029,29.4421,29.3794,29.4421,164107.0
2020-11-03 15:50:00,37.54,37.62,37.48,37.6,385429.0,29.4421,29.5049,29.3951,29.4892,385429.0
2020-11-03 15:55:00,37.59,37.59,37.36,37.37,411540.0,29.4813,29.4813,29.301,29.3088,411540.0
2020-11-04 09:30:00,36.96,37.24,36.77,36.79,225787.0,28.9872,29.2068,28.8382,28.8539,225787.0
2020-11-04 09:35:00,36.83,36.88,36.57,36.61,195669.0,28.8853,28.9245,28.6814,28.7127,195669.0
2020-11-04 09:40:00,36.6,36.86,36.51,36.86,128885.0,28.7049,28.9088,28.6343,28.9088,128885.0
2020-11-04 09:45:00,36.84,37.22,36.73,37.14,149847.0,28.8931,29.1912,28.8069,29.1284,149847.0
2020-11-04 09:50:00,37.14,37.36,37.08,37.36,114042.0,29.1284,29.301,29.0814,29.301,114042.0
2020-11-04 09:55:00,37.35,37.53,37.28,37.49,144437.0,29.2931,29.4343,29.2382,29.4029,144437.0
2020-11-04 10:00:00,37.48,37.52,37.34,37.49,114359.0,29.3951,29.4264,29.2853,29.4029,114359.0
2020-11-04 10:05:00,37.48,37.54,37.43,37.53,199399.0,29.3951,29.4421,29.3559,29.4343,199399.0
2020-11-04 10:10:00,37.51,37.59,37.48,37.55,157001.0,29.4186,29.4813,29.3951,29.45,157001.0
2020-11-04 10:15:00,37.55,37.68,37.52,37.53,108804.0,29.45,29.5519,29.4264,29.4343,108804.0
2020-11-04 10:20:00,37.52,37.57,37.46,37.55,64017.0,29.4264,29.4657,29.3794,29.45,64017.0
2020-11-04 10:25:00,37.54,37.56,37.32,37.34,80340.0,29.4421,29.4578,29.2696,29.2853,80340.0
2020-11-04 10:30:00,37.34,37.43,37.22,37.23,47728.0,29.2853,29.3559,29.1912,29.199,47728.0
2020-11-04 10:35:00,37.22,37.25,37.16,37.21,36766.0,29.1912,29.2147,29.1441,29.1833,36766.0
2020-11-04 10:40:00,37.21,37.33,37.19,37.31,56935.0,29.1833,29.2774,29.1676,29.2617,56935.0
2020-11-04 10:45:00,37.3,37.36,37.13,37.14,74589.0,29.2539,29.301,29.1206,29.1284,74589.0
2020-11-04 10:50:00,37.14,37.25,37.13,37.25,42215.0,29.1284,29.2147,29.1206,29.2147,42215.0
2020-11-04 10:55:00,37.24,37.29,37.21,37.29,42221.0,29.2068,29.2461,29.1833,29.2461,42221.0
2020-11-04 11:00:00,37.29,37.33,37.22,37.25,176304.0,29.2461,29.2774,29.1912,29.2147,176304.0
2020-11-04 11:05:00,37.25,37.25,37.13,37.23,45963.0,29.2147,29.2147,29.1206,29.199,45963.0
2020-11-04 11:10:00,37.22,37.25,37.17,37.19,41074.0,29.1912,29.2147,29.1519,29.1676,41074.0
2020-11-04 11:15:00,37.2,37.28,37.17,37.22,43887.0,29.1755,29.2382,29.1519,29.1912,43887.0
2020-11-04 11:20:00,37.22,37.31,37.2,37.21,88476.0,29.1912,29.2617,29.1755,29.1833,88476.0
2020-11-04 11:25:00,37.21,37.27,37.19,37.25,33054.0,29.1833,29.2304,29.1676,29.2147,33054.0
2020-11-04 11:30:00,37.25,37.35,37.25,37.32,42640.0,29.2147,29.2931,29.2147,29.2696,42640.0
2020-11-04 11:35:00,37.32,37.33,37.28,37.32,27178.0,29.2696,29.2774,29.2382,29.2696,27178.0
2020-11-04 11:40:00,37.32,37.34,37.24,37.26,46104.0,29.2696,29.2853,29.2068,29.2225,46104.0
2020-11-04 11:45:00,37.26,37.26,37.19,37.2,21959.0,29.2225,29.2225,29.1676,29.1755,21959.0
2020-11-04 11:50:00,37.2,37.32,37.2,37.31,49333.0,29.1755,29.2696,29.1755,29.2617,49333.0
2020-11-04 11:55:00,37.31,37.39,37.29,37.36,52961.0,29.2617,29.3245,29.2461,29.301,52961.0
2020-11-04 12:00:00,37.35,37.43,37.33,37.42,51178.0,29.2931,29.3559,29.2774,29.348,51178.0
2020-11-04 12:05:00,37.41,37.43,37.32,37.33,52899.0,29.3402,29.3559,29.2696,29.2774,52899.0
2020-11-04 12:10:00,37.33,37.4,37.33,37.38,38996.0,29.2774,29.3323,29.2774,29.3166,38996.0
2020-11-04 12:15:00,37.38,37.44,37.38,37.4,45595.0,29.3166,29.3637,29.3166,29.3323,45595.0
2020-11-04 12:20:00,37.41,37.49,37.41,37.48,39359.0,29.3402,29.4029,29.3402,29.3951,39359.0
2020-11-04 12:25:00,37.47,37.48,37.37,37.38,41838.0,29.3872,29.3951,29.3088,29.3166,41838.0
2020-11-04 12:30:00,37.39,37.42,37.37,37.41,29577.0,29.3245,29.348,29.3088,29.3402,29577.0
2020-11-04 12:35:00,37.42,37.5,37.4,37.47,31331.0,29.348,29.4108,29.3323,29.3872,31331.0
2020-11-04 12:40:00,37.47,37.5,37.45,37.46,28912.0,29.3872,29.4108,29.3715,29.3794,28912.0
2020-11-04 12:45:00,37.45,37.46,37.34,37.38,31487.0,29.3715,29.3794,29.2853,29.3166,31487.0
2020-11-04 12:50:00,37.36,37.37,37.28,37.29,49529.0,29.301,29.3088,29.2382,29.2461,49529.0
2020-11-04 12:55:00,37.29,37.34,37.25,37.25,35700.0,29.2461,29.2853,29.2147,29.2147,35700.0
2020-11-04 13:00:00,37.25,37.3,37.24,37.27,32426.0,29.2147,29.2539,29.2068,29.2304,32426.0
2020-11-04 13:05:00,37.28,37.31,37.26,37.29,26517.0,29.2382,29.2617,29.2225,29.2461,26517.0
2020-11-04 13:10:00,37.29,37.32,37.26,37.28,25789.0,29.2461,29.2696,29.2225,29.2382,25789.0
2020-11-04 13:15:00,37.27,37.28,37.16,37.16,47349.0,29.2304,29.2382,29.1441,29.1441,47349.0
2020-11-04 13:20:00,37.16,37.19,37.15,37.19,27921.0,29.1441,29.1676,29.1363,29.1676,27921.0
2020-11-04 13:25:00,37.18,37.22,37.13,37.13,65682.0,29.1598,29.1912,29.1206,29.1206,65682.0
2020-11-04 13:30:00,37.13,37.15,37.04,37.09,146978.0,29.1206,29.1363,29.05,29.0892,146978.0
2020-11-04 13:35:00,37.08,37.09,36.98,37.03,189680.0,29.0814,29.0892,29.0029,29.0421,189680.0
2020-11-04 13:40:00,37.02,37.04,36.84,36.86,94837.0,29.0343,29.05,28.8931,28.9088,94837.0
2020-11-04 13:45:00,36.87,36.89,36.84,36.87,34868.0,28.9167,28.9323,28.8931,28.9167,34868.0
2020-11-04 13:50:00,36.87,36.89,36.83,36.84,52238.0,28.9167,28.9323,28.8853,28.8931,52238.0
2020-11-04 13:55:00,36.84,36.84,36.73,36.73,70048.0,28.8931,28.8931,28.8069,28.8069,70048.0
2020-11-04 14:00:00,36.74,36.81,36.68,36.7,55306.0,28.8147,28.8696,28.7676,28.7833,55306.0
2020-11-04 14:05:00,36.7,36.78,36.68,36.77,37334.0,28.7833,28.8461,28.7676,28.8382,37334.0
2020-11-04 14:10:00,36.78,36.8,36.75,36.77,41954.0,28.8461,28.8618,28.8225,28.8382,41954.0
2020-11-04 14:15:00,36.78,36.78,36.67,36.7,48957.0,28.8461,28.8461,28.7598,28.7833,48957.0
2020-11-04 14:20:00,36.7,36.75,36.67,36.68,40379.0,28.7833,28.8225,28.7598,28.7676,40379.0
2020-11-04 14:25:00,36.68,36.72,36.65,36.71,38128.0,28.7676,28.799,28.7441,28.7912,38128.0
2020-11-04 14:30:00,36.71,36.72,36.66,36.66,67031.0,28.7912,28.799,28.752,28.752,67031.0
2020-11-04 14:35:00,36.66,36.67,36.59,36.61,68742.0,28.752,28.7598,28.6971,28.7127,68742.0
2020-11-04 14:40:00,36.6,36.61,36.52,36.54,51055.0,28.7049,28.7127,28.6422,28.6578,51055.0
2020-11-04 14:45:00,36.53,36.58,36.53,36.56,42784.0,28.65,28.6892,28.65,28.6735,42784.0
2020-11-04 14:50:00,36.56,36.59,36.55,36.57,35531.0,28.6735,28.6971,28.6657,28.6814,35531.0
2020-11-04 14:55:00,36.57,36.57,36.48,36.49,52077.0,28.6814,28.6814,28.6108,28.6186,52077.0
2020-11-04 15:00:00,36.49,36.53,36.45,36.45,55281.0,28.6186,28.65,28.5873,28.5873,55281.0
2020-11-04 15:05:00,36.44,36.46,36.37,36.39,59287.0,28.5794,28.5951,28.5245,28.5402,59287.0
2020-11-04 15:10:00,36.39,36.4,36.3,36.3,86524.0,28.5402,28.548,28.4696,28.4696,86524.0
2020-11-04 15:15:00,36.3,36.33,36.27,36.3,74582.0,28.4696,28.4931,28.4461,28.4696,74582.0
2020-11-04 15:20:00,36.3,36.41,36.28,36.39,91358.0,28.4696,28.5559,28.4539,28.5402,91358.0
2020-11-04 15:25:00,36.38,36.38,36.34,36.34,59754.0,28.5324,28.5324,28.501,28.501,59754.0
2020-11-04 15:30:00,36.35,36.39,36.31,36.38,105285.0,28.5088,28.5402,28.4775,28.5324,105285.0
2020-11-04 15:35:00,36.38,36.4,36.3,36.32,67603.0,28.5324,28.548,28.4696,28.4853,67603.0
2020-11-04 15:40:00,36.31,36.32,36.22,36.27,106828.0,28.4775,28.4853,28.4069,28.4461,106828.0
2020-11-04 15:45:00,36.27,36.35,36.22,36.33,328995.0,28.4461,28.5088,28.4069,28.4931,328995.0
2020-11-04 15:50:00,36.32,36.41,36.28,36.34,278345.0,28.4853,28.5559,28.4539,28.501,278345.0
2020-11-04 15:55:00,36.34,36.36,36.22,36.29,534953.0,28.501,28.5167,28.4069,28.4618,534953.0
2020-11-05 09:30:00,36.31,36.66,36.07,36.59,234381.0,28.4775,28.752,28.2892,28.6971,234381.0
2020-11-05 09:35:00,36.58,36.79,36.57,36.78,82669.0,28.6892,28.8539,28.6814,28.8461,82669.0
2020-11-05 09:40:00,36.77,36.93,36.69,36.93,52879.0,28.8382,28.9637,28.7755,28.9637,52879.0
2020-11-05 09:45:00,36.95,37.17,36.89,37.05,142177.0,28.9794,29.1519,28.9323,29.0578,142177.0
2020-11-05 09:50:00,37.05,37.07,36.91,36.91,70060.0,29.0578,29.0735,28.948,28.948,70060.0
2020-11-05 09:55:00,36.92,36.98,36.82,36.83,32254.0,28.9559,29.0029,28.8774,28.8853,32254.0
2020-11-05 10:00:00,36.83,36.96,36.8,36.82,46132.0,28.8853,28.9872,28.8618,28.8774,46132.0
2020-11-05 10:05:00,36.82,36.94,36.81,36.87,23556.0,28.8774,28.9716,28.8696,28.9167,23556.0
2020-11-05 10:10:00,36.87,37.08,36.86,37.08,27051.0,28.9167,29.0814,28.9088,29.0814,27051.0
2020-11-05 10:15:00,37.08,37.31,37.08,37.28,116067.0,29.0814,29.2617,29.0814,29.2382,116067.0
2020-11-05 10:20:00,37.28,37.3,37.2,37.22,57146.0,29.2382,29.2539,29.1755,29.1912,57146.0
2020-11-05 10:25:00,37.23,37.25,37.16,37.16,79426.0,29.199,29.2147,29.1441,29.1441,79426.0
2020-11-05 10:30:00,37.15,37.29,37.14,37.28,55217.0,29.1363,29.2461,29.1284,29.2382,55217.0
2020-11-05 10:35:00,37.27,37.35,37.23,37.23,70548.0,29.2304,29.2931,29.199,29.199,70548.0
2020-11-05 10:40:00,37.23,37.3,37.21,37.27,45631.0,29.199,29.2539,29.1833,29.2304,45631.0
2020-11-05 10:45:00,37.27,37.34,37.25,37.27,40109.0,29.2304,29.2853,29.2147,29.2304,40109.0
2020-11-05 10:50:00,37.28,37.29,37.19,37.2,51249.0,29.2382,29.2461,29.1676,29.1755,51249.0
2020-11-05 10:55:00,37.19,37.26,37.17,37.2,43797.0,29.1676,29.2225,29.1519,29.1755,43797.0
2020-11-05 11:00:00,37.19,37.23,37.17,37.19,41788.0,29.1676,29.199,29.1519,29.1676,41788.0
2020-11-05 11:05:00,37.2,37.24,37.18,37.22,68757.0,29.1755,29.2068,29.1598,29.1912,68757.0
2020-11-05 11:10:00,37.22,37.25,37.15,37.17,24091.0,29.1912,29.2147,29.1363,29.1519,24091.0
2020-11-05 11:15:00,37.18,37.27,37.17,37.25,22494.0,29.1598,29.2304,29.1519,29.2147,22494.0
2020-11-05 11:20:00,37.25,37.3,37.23,37.28,26966.0,29.2147,29.2539,29.199,29.2382,26966.0
2020-11-05 11:25:00,37.29,37.29,37.2,37.23,44794.0,29.2461,29.2461,29.1755,29.199,44794.0
2020-11-05 11:30:00,37.24,37.29,37.22,37.27,55796.0,29.2068,29.2461,29.1912,29.2304,55796.0
2020-11-05 11:35:00,37.27,37.29,37.23,37.25,32006.0,29.2304,29.2461,29.199,29.2147,32006.0
2020-11-05 11:40:00,37.24,37.29,37.2,37.27,39556.0,29.2068,29.2461,29.1755,29.2304,39556.0
2020-11-05 11:45:00,37.27,37.29,37.24,37.26,25824.0,29.2304,29.2461,29.2068,29.2225,25824.0
2020-11-05 11:50:00,37.27,37.31,37.25,37.26,23015.0,29.2304,29.2617,29.2147,29.2225,23015.0
2020-11-05 11:55:00,37.27,37.27,37.18,37.18,17342.0,29.2304,29.2304,29.1598,29.1598,17342.0
2020-11-05 12:00:00,37.19,37.23,37.16,37.22,26605.0,29.1676,29.199,29.1441,29.1912,26605.0
2020-11-05 12:05:00,37.23,37.32,37.2,37.32,37838.0,29.199,29.2696,29.1755,29.2696,37838.0
2020-11-05 12:10:00,37.32,37.33,37.25,37.26,34408.0,29.2696,29.2774,29.2147,29.2225,34408.0
2020-11-05 12:15:00,37.25,37.25,37.05,37.12,44302.0,29.2147,29.2147,29.0578,29.1127,44302.0
2020-11-05 12:20:00,37.12,37.22,37.12,37.15,150379.0,29.1127,29.1912,29.1127,29.1363,150379.0
2020-11-05 12:25:00,37.15,37.23,37.14,37.22,24943.0,29.1363,29.199,29.1284,29.1912,24943.0
2020-11-05 12:30:00,37.22,37.25,37.2,37.22,27352.0,29.1912,29.2147,29.1755,29.1912,27352.0
2020-11-05 12:35:00,37.22,37.42,37.22,37.41,38718.0,29.1912,29.348,29.1912,29.3402,38718.0
2020-11-05 12:40:00,37.41,37.48,37.4,37.47,47758.0,29.3402,29.3951,29.3323,29.3872,47758.0
2020-11-05 12:45:00,37.48,37.49,37.41,37.42,64596.0,29.3951,29.4029,29.3402,29.348,64596.0
2020-11-05 12:50:00,37.42,37.43,37.35,37.39,27278.0,29.348,29.3559,29.2931,29.3245,27278.0
2020-11-05 12:55:00,37.39,37.44,37.37,37.44,26107.0,29.3245,29.3637,29.3088,29.3637,26107.0
2020-11-05 13:00:00,37.45,37.54,37.44,37.49,51504.0,29.3715,29.4421,29.3637,29.4029,51504.0
2020-11-05 13:05:00,37.48,37.49,37.46,37.47,19876.0,29.3951,29.4029,29.3794,29.3872,19876.0
2020-11-05 13:10:00,37.47,37.52,37.44,37.49,26707.0,29.3872,29.4264,29.3637,29.4029,26707.0
2020-11-05 13:15:00,37.5,37.5,37.44,37.45,13470.0,29.4108,29.4108,29.3637,29.3715,13470.0
2020-11-05 13:20:00,37.45,37.46,37.39,37.4,21397.0,29.3715,29.3794,29.3245,29.3323,21397.0
2020-11-05 13:25:00,37.4,37.44,37.38,37.41,20445.0,29.3323,29.3637,29.3166,29.3402,20445.0
2020-11-05 13:30:00,37.41,37.48,37.4,37.44,30243.0,29.3402,29.3951,29.3323,29.3637,30243.0
2020-11-05 13:35:00,37.44,37.47,37.41,37.45,21664.0,29.3637,29.3872,29.3402,29.3715,21664.0
2020-11-05 13:40:00,37.45,37.46,37.42,37.45,35966.0,29.3715,29.3794,29.348,29.3715,35966.0
2020-11-05 13:45:00,37.45,37.46,37.42,37.44,24500.0,29.3715,29.3794,29.348,29.3637,24500.0
2020-11-05 13:50:00,37.43,37.44,37.39,37.43,16132.0,29.3559,29.3637,29.3245,29.3559,16132.0
2020-11-05 13:55:00,37.42,37.45,37.41,37.43,17809.0,29.348,29.3715,29.3402,29.3559,17809.0
2020-11-05 14:00:00,37.43,37.51,37.39,37.51,32650.0,29.3559,29.4186,29.3245,29.4186,32650.0
2020-11-05 14:05:00,37.51,37.52,37.45,37.47,57220.0,29.4186,29.4264,29.3715,29.3872,57220.0
2020-11-05 14:10:00,37.48,37.49,37.43,37.44,50263.0,29.3951,29.4029,29.3559,29.3637,50263.0
2020-11-05 14:15:00,37.44,37.48,37.43,37.46,30390.0,29.3637,29.3951,29.3559,29.3794,30390.0
2020-11-05 14:20:00,37.45,37.47,37.42,37.45,25506.0,29.3715,29.3872,29.348,29.3715,25506.0
2020-11-05 14:25:00,37.44,37.46,37.42,37.43,26077.0,29.3637,29.3794,29.348,29.3559,26077.0
2020-11-05 14:30:00,37.43,37.49,37.43,37.47,35100.0,29.3559,29.4029,29.3559,29.3872,35100.0
2020-11-05 14:35:00,37.47,37.47,37.4,37.43,29159.0,29.3872,29.3872,29.3323,29.3559,29159.0
2020-11-05 14:40:00,37.44,37.51,37.42,37.49,78764.0,29.3637,29.4186,29.348,29.4029,78764.0
2020-11-05 14:45:00,37.48,37.51,37.4,37.41,39306.0,29.3951,29.4186,29.3323,29.3402,39306.0
2020-11-05 14:50:00,37.41,37.42,37.36,37.41,33768.0,29.3402,29.348,29.301,29.3402,33768.0
2020-11-05 14:55:00,37.41,37.47,37.38,37.46,41095.0,29.3402,29.3872,29.3166,29.3794,41095.0
2020-11-05 15:00:00,37.47,37.47,37.4,37.43,40574.0,29.3872,29.3872,29.3323,29.3559,40574.0
2020-11-05 15:05:00,37.43,37.43,37.37,37.38,32345.0,29.3559,29.3559,29.3088,29.3166,32345.0
2020-11-05 15:10:00,37.38,37.41,37.35,37.39,45767.0,29.3166,29.3402,29.2931,29.3245,45767.0
2020-11-05 15:15:00,37.39,37.41,37.35,37.37,46105.0,29.3245,29.3402,29.2931,29.3088,46105.0
2020-11-05 15:20:00,37.36,37.42,37.34,37.41,86174.0,29.301,29.348,29.2853,29.3402,86174.0
2020-11-05 15:25:00,37.41,37.46,37.39,37.46,54782.0,29.3402,29.3794,29.3245,29.3794,54782.0
2020-11-05 15:30:00,37.46,37.46,37.38,37.41,290887.0,29.3794,29.3794,29.3166,29.3402,290887.0
2020-11-05 15:35:00,37.41,37.46,37.4,37.42,87788.0,29.3402,29.3794,29.3323,29.348,87788.0
2020-11-05 15:40:00,37.42,37.46,37.42,37.45,51078.0,29.348,29.3794,29.348,29.3715,51078.0
2020-11-05 15:45:00,37.44,37.5,37.43,37.48,126630.0,29.3637,29.4108,29.3559,29.3951,126630.0
2020-11-05 15:50:00,37.48,37.56,37.46,37.55,149868.0,29.3951,29.4578,29.3794,29.45,149868.0
2020-11-05 15:55:00,37.55,37.59,37.53,37.54,414902.0,29.45,29.4813,29.4343,29.4421,414902.0
2020-11-06 09:30:00,37.65,37.74,37.47,37.7,176371.0,29.5284,29.599,29.3872,29.5676,176371.0
2020-11-06 09:35:00,37.71,37.74,37.52,37.6,59900.0,29.5755,29.599,29.4264,29.4892,59900.0
2020-11-06 09:40:00,37.61,37.95,37.6,37.8,92304.0,29.497,29.7637,29.4892,29.646,92304.0
2020-11-06 09:45:00,37.77,37.85,37.64,37.79,44942.0,29.6225,29.6853,29.5206,29.6382,44942.0
2020-11-06 09:50:00,37.81,37.82,37.66,37.7,27227.0,29.6539,29.6617,29.5362,29.5676,27227.0
2020-11-06 09:55:00,37.69,37.8,37.64,37.77,29239.0,29.5598,29.646,29.5206,29.6225,29239.0
2020-11-06 10:00:00,37.77,37.78,37.71,37.75,32119.0,29.6225,29.6304,29.5755,29.6068,32119.0
2020-11-06 10:05:00,37.74,37.77,37.64,37.7,36444.0,29.599,29.6225,29.5206,29.5676,36444.0
2020-11-06 10:10:00,37.71,37.82,37.71,37.76,27527.0,29.5755,29.6617,29.5755,29.6147,27527.0
2020-11-06 10:15:00,37.75,37.75,37.57,37.62,29841.0,29.6068,29.6068,29.4657,29.5049,29841.0
2020-11-06 10:20:00,37.61,37.69,37.6,37.69,22161.0,29.497,29.5598,29.4892,29.5598,22161.0
2020-11-06 10:25:00,37.69,37.82,37.67,37.76,58883.0,29.5598,29.6617,29.5441,29.6147,58883.0
2020-11-06 10:30:00,37.76,37.82,37.75,37.79,34895.0,29.6147,29.6617,29.6068,29.6382,34895.0
2020-11-06 10:35:00,37.79,37.9,37.78,37.83,38715.0,29.6382,29.7245,29.6304,29.6696,38715.0
2020-11-06 10:40:00,37.84,37.97,37.83,37.93,62949.0,29.6774,29.7794,29.6696,29.748,62949.0
2020-11-06 10:45:00,37.94,37.95,37.87,37.91,39024.0,29.7558,29.7637,29.7009,29.7323,39024.0
2020-11-06 10:50:00,37.92,38.13,37.91,38.13,84490.0,29.7402,29.9049,29.7323,29.9049,84490.0
2020-11-06 10:55:00,38.13,38.13,37.88,37.89,57726.0,29.9049,29.9049,29.7088,29.7166,57726.0
2020-11-06 11:00:00,37.9,38.0,37.85,37.97,60200.0,29.7245,29.8029,29.6853,29.7794,60200.0
2020-11-06 11:05:00,37.97,38.05,37.96,38.05,39092.0,29.7794,29.8421,29.7715,29.8421,39092.0
2020-11-06 11:10:00,38.03,38.17,37.98,38.01,196926.0,29.8264,29.9362,29.7872,29.8107,196926.0
2020-11-06 11:15:00,38.01,38.04,37.92,37.97,43952.0,29.8107,29.8343,29.7402,29.7794,43952.0
2020-11-06 11:20:00,37.96,37.96,37.84,37.84,50141.0,29.7715,29.7715,29.6774,29.6774,50141.0
2020-11-06 11:25:00,37.84,37.86,37.78,37.8,34676.0,29.6774,29.6931,29.6304,29.646,34676.0
2020-11-06 11:30:00,37.81,37.88,37.78,37.86,138882.0,29.6539,29.7088,29.6304,29.6931,138882.0
2020-11-06 11:35:00,37.85,37.9,37.82,37.83,28246.0,29.6853,29.7245,29.6617,29.6696,28246.0
2020-11-06 11:40:00,37.84,37.9,37.8,37.84,31715.0,29.6774,29.7245,29.646,29.6774,31715.0
2020-11-06 11:45:00,37.84,37.87,37.82,37.84,25353.0,29.6774,29.7009,29.6617,29.6774,25353.0
2020-11-06 11:50:00,37.85,37.91,37.84,37.84,41780.0,29.6853,29.7323,29.6774,29.6774,41780.0
2020-11-06 11:55:00,37.84,37.88,37.79,37.82,40741.0,29.6774,29.7088,29.6382,29.6617,40741.0
2020-11-06 12:00:00,37.82,37.9,37.82,37.83,43769.0,29.6617,29.7245,29.6617,29.6696,43769.0
2020-11-06 12:05:00,37.83,37.84,37.78,37.81,31973.0,29.6696,29.6774,29.6304,29.6539,31973.0
2020-11-06 12:10:00,37.8,37.82,37.75,37.76,73240.0,29.646,29.6617,29.6068,29.6147,73240.0
2020-11-06 12:15:00,37.76,37.76,37.71,37.75,60844.0,29.6147,29.6147,29.5755,29.6068,60844.0
2020-11-06 12:20:00,37.75,37.77,37.7,37.72,70502.0,29.6068,29.6225,29.5676,29.5833,70502.0
2020-11-06 12:25:00,37.72,37.74,37.63,37.7,84980.0,29.5833,29.599,29.5127,29.5676,84980.0
2020-11-06 12:30:00,37.7,37.72,37.58,37.61,35861.0,29.5676,29.5833,29.4735,29.497,35861.0
2020-11-06 12:35:00,37.6,37.66,37.59,37.61,36170.0,29.4892,29.5362,29.4813,29.497,36170.0
2020-11-06 12:40:00,37.6,37.62,37.57,37.59,42484.0,29.4892,29.5049,29.4657,29.4813,42484.0
2020-11-06 12:45:00,37.6,37.6,37.47,37.47,53028.0,29.4892,29.4892,29.3872,29.3872,53028.0
2020-11-06 12:50:00,37.48,37.51,37.46,37.47,36781.0,29.3951,29.4186,29.3794,29.3872,36781.0
2020-11-06 12:55:00,37.47,37.48,37.39,37.41,46999.0,29.3872,29.3951,29.3245,29.3402,46999.0
2020-11-06 13:00:00,37.41,37.47,37.36,37.37,31541.0,29.3402,29.3872,29.301,29.3088,31541.0
2020-11-06 13:05:00,37.36,37.43,37.36,37.4,37032.0,29.301,29.3559,29.301,29.3323,37032.0
2020-11-06 13:10:00,37.41,37.44,37.39,37.44,32251.0,29.3402,29.3637,29.3245,29.3637,32251.0
2020-11-06 13:15:00,37.44,37.5,37.42,37.49,41980.0,29.3637,29.4108,29.348,29.4029,41980.0
2020-11-06 13:20:00,37.49,37.52,37.48,37.51,32809.0,29.4029,29.4264,29.3951,29.4186,32809.0
2020-11-06 13:25:00,37.51,37.58,37.5,37.58,30313.0,29.4186,29.4735,29.4108,29.4735,30313.0
2020-11-06 13:30:00,37.57,37.61,37.54,37.6,24380.0,29.4657,29.497,29.4421,29.4892,24380.0
2020-11-06 13:35:00,37.61,37.64,37.57,37.57,33723.0,29.497,29.5206,29.4657,29.4657,33723.0
2020-11-06 13:40:00,37.57,37.59,37.51,37.51,39683.0,29.4657,29.4813,29.4186,29.4186,39683.0
2020-11-06 13:45:00,37.51,37.55,37.5,37.52,18366.0,29.4186,29.45,29.4108,29.4264,18366.0
2020-11-06 13:50:00,37.52,37.55,37.49,37.5,29453.0,29.4264,29.45,29.4029,29.4108,29453.0
2020-11-06 13:55:00,37.51,37.56,37.51,37.55,24946.0,29.4186,29.4578,29.4186,29.45,24946.0
2020-11-06 14:00:00,37.55,37.58,37.52,37.55,33572.0,29.45,29.4735,29.4264,29.45,33572.0
2020-11-06 14:05:00,37.55,37.56,37.5,37.51,27036.0,29.45,29.4578,29.4108,29.4186,27036.0
2020-11-06 14:10:00,37.51,37.51,37.45,37.46,38227.0,29.4186,29.4186,29.3715,29.3794,38227.0
2020-11-06 14:15:00,37.47,37.48,37.41,37.41,32947.0,29.3872,29.3951,29.3402,29.3402,32947.0
2020-11-06 14:20:00,37.41,37.45,37.41,37.44,25307.0,29.3402,29.3715,29.3402,29.3637,25307.0
2020-11-06 14:25:00,37.44,37.46,37.4,37.43,44967.0,29.3637,29.3794,29.3323,29.3559,44967.0
2020-11-06 14:30:00,37.42,37.44,37.37,37.43,50870.0,29.348,29.3637,29.3088,29.3559,50870.0
2020-11-06 14:35:00,37.43,37.45,37.39,37.41,28369.0,29.3559,29.3715,29.3245,29.3402,28369.0
2020-11-06 14:40:00,37.42,37.43,37.34,37.34,31711.0,29.348,29.3559,29.2853,29.2853,31711.0
2020-11-06 14:45:00,37.35,37.37,37.32,37.32,28485.0,29.2931,29.3088,29.2696,29.2696,28485.0
2020-11-06 14:50:00,37.33,37.37,37.32,37.36,23327.0,29.2774,29.3088,29.2696,29.301,23327.0
2020-11-06 14:55:00,37.36,37.39,37.34,37.34,37711.0,29.301,29.3245,29.2853,29.2853,37711.0
2020-11-06 15:00:00,37.34,37.34,37.29,37.3,34087.0,29.2853,29.2853,29.2461,29.2539,34087.0
2020-11-06 15:05:00,37.31,37.32,37.26,37.29,34998.0,29.2617,29.2696,29.2225,29.2461,34998.0
2020-11-06 15:10:00,37.28,37.3,37.24,37.26,51677.0,29.2382,29.2539,29.2068,29.2225,51677.0
2020-11-06 15:15:00,37.26,37.28,37.2,37.22,42300.0,29.2225,29.2382,29.1755,29.1912,42300.0
2020-11-06 15:20:00,37.22,37.24,37.17,37.23,60757.0,29.1912,29.2068,29.1519,29.199,60757.0
2020-11-06 15:25:00,37.23,37.31,37.21,37.29,65447.0,29.199,29.2617,29.1833,29.2461,65447.0
2020-11-06 15:30:00,37.3,37.36,37.28,37.32,52541.0,29.2539,29.301,29.2382,29.2696,52541.0
2020-11-06 15:35:00,37.33,37.36,37.31,37.36,85325.0,29.2774,29.301,29.2617,29.301,85325.0
2020-11-06 15:40:00,37.35,37.42,37.31,37.41,95255.0,29.2931,29.348,29.2617,29.3402,95255.0
2020-11-06 15:45:00,37.41,37.56,37.4,37.55,102905.0,29.3402,29.4578,29.3323,29.45,102905.0
2020-11-06 15:50:00,37.55,37.59,37.52,37.53,108169.0,29.45,29.4813,29.4264,29.4343,108169.0
2020-11-06 15:55:00,37.52,37.54,37.29,37.3,467412.0,29.4264,29.4421,29.2461,29.2539,467412.0
2020-11-09 09:30:00,39.48,40.73,39.42,40.73,695978.0,30.9636,31.944,30.9166,31.944,695978.0
2020-11-09 09:35:00,40.71,40.71,40.04,40.07,340479.0,31.9283,31.9283,31.4028,31.4264,340479.0
2020-11-09 09:40:00,40.07,40.14,39.6,39.74,162828.0,31.4264,31.4813,31.0578,31.1676,162828.0
2020-11-09 09:45:00,39.73,39.95,39.54,39.57,140345.0,31.1597,31.3323,31.0107,31.0342,140345.0
2020-11-09 09:50:00,39.59,39.72,39.36,39.37,99867.0,31.0499,31.1519,30.8695,30.8774,99867.0
2020-11-09 09:55:00,39.37,39.42,39.08,39.24,172609.0,30.8774,30.9166,30.6499,30.7754,172609.0
2020-11-09 10:00:00,39.23,39.45,39.08,39.45,115362.0,30.7676,30.9401,30.6499,30.9401,115362.0
2020-11-09 10:05:00,39.44,39.46,39.04,39.11,125599.0,30.9323,30.948,30.6186,30.6735,125599.0
2020-11-09 10:10:00,39.09,39.22,38.72,38.73,138500.0,30.6578,30.7597,30.3676,30.3754,138500.0
2020-11-09 10:15:00,38.74,39.0,38.72,38.93,92231.0,30.3833,30.5872,30.3676,30.5323,92231.0
2020-11-09 10:20:00,38.93,39.02,38.68,38.77,94760.0,30.5323,30.6029,30.3362,30.4068,94760.0
2020-11-09 10:25:00,38.79,38.82,38.65,38.67,128880.0,30.4225,30.446,30.3127,30.3284,128880.0
2020-11-09 10:30:00,38.67,38.75,38.6,38.66,79665.0,30.3284,30.3911,30.2735,30.3205,79665.0
2020-11-09 10:35:00,38.65,38.73,38.61,38.63,80872.0,30.3127,30.3754,30.2813,30.297,80872.0
2020-11-09 10:40:00,38.63,38.78,38.55,38.68,93085.0,30.297,30.4146,30.2343,30.3362,93085.0
2020-11-09 10:45:00,38.69,38.79,38.6,38.79,82995.0,30.3441,30.4225,30.2735,30.4225,82995.0
2020-11-09 10:50:00,38.78,38.85,38.65,38.77,44338.0,30.4146,30.4695,30.3127,30.4068,44338.0
2020-11-09 10:55:00,38.77,38.93,38.74,38.91,56511.0,30.4068,30.5323,30.3833,30.5166,56511.0
2020-11-09 11:00:00,38.91,38.97,38.73,38.75,64576.0,30.5166,30.5637,30.3754,30.3911,64576.0
2020-11-09 11:05:00,38.76,38.96,38.76,38.92,88654.0,30.399,30.5558,30.399,30.5244,88654.0
2020-11-09 11:10:00,38.91,38.99,38.86,38.96,79136.0,30.5166,30.5793,30.4774,30.5558,79136.0
2020-11-09 11:15:00,38.95,39.05,38.89,38.97,80580.0,30.548,30.6264,30.5009,30.5637,80580.0
2020-11-09 11:20:00,38.98,39.14,38.97,39.1,53208.0,30.5715,30.697,30.5637,30.6656,53208.0
2020-11-09 11:25:00,39.09,39.15,38.95,39.15,63505.0,30.6578,30.7048,30.548,30.7048,63505.0
2020-11-09 11:30:00,39.16,39.22,39.1,39.19,66424.0,30.7127,30.7597,30.6656,30.7362,66424.0
2020-11-09 11:35:00,39.21,39.26,39.11,39.19,74190.0,30.7519,30.7911,30.6735,30.7362,74190.0
2020-11-09 11:40:00,39.17,39.17,39.09,39.17,45959.0,30.7205,30.7205,30.6578,30.7205,45959.0
2020-11-09 11:45:00,39.17,39.19,38.98,38.99,50999.0,30.7205,30.7362,30.5715,30.5793,50999.0
2020-11-09 11:50:00,39.0,39.03,38.9,39.01,36278.0,30.5872,30.6107,30.5088,30.595,36278.0
2020-11-09 11:55:00,39.02,39.07,38.96,39.04,37569.0,30.6029,30.6421,30.5558,30.6186,37569.0
2020-11-09 12:00:00,39.02,39.2,39.02,39.17,58537.0,30.6029,30.744,30.6029,30.7205,58537.0
2020-11-09 12:05:00,39.17,39.29,39.12,39.27,56424.0,30.7205,30.8146,30.6813,30.7989,56424.0
2020-11-09 12:10:00,39.26,39.4,39.17,39.37,56273.0,30.7911,30.9009,30.7205,30.8774,56273.0
2020-11-09 12:15:00,39.38,39.43,39.33,39.42,52523.0,30.8852,30.9244,30.846,30.9166,52523.0
2020-11-09 12:20:00,39.41,39.53,39.4,39.5,94096.0,30.9087,31.0029,30.9009,30.9793,94096.0
2020-11-09 12:25:00,39.52,39.6,39.5,39.53,45623.0,30.995,31.0578,30.9793,31.0029,45623.0
2020-11-09 12:30:00,39.54,39.59,39.47,39.59,36943.0,31.0107,31.0499,30.9558,31.0499,36943.0
2020-11-09 12:35:00,39.58,39.74,39.55,39.72,64096.0,31.0421,31.1676,31.0185,31.1519,64096.0
2020-11-09 12:40:00,39.72,39.84,39.64,39.81,84358.0,31.1519,31.246,31.0891,31.2225,84358.0
2020-11-09 12:45:00,39.81,39.83,39.73,39.79,52139.0,31.2225,31.2381,31.1597,31.2068,52139.0
2020-11-09 12:50:00,39.79,39.81,39.68,39.7,52899.0,31.2068,31.2225,31.1205,31.1362,52899.0
2020-11-09 12:55:00,39.71,39.75,39.6,39.73,54903.0,31.144,31.1754,31.0578,31.1597,54903.0
2020-11-09 13:00:00,39.76,39.8,39.72,39.8,46955.0,31.1832,31.2146,31.1519,31.2146,46955.0
2020-11-09 13:05:00,39.8,39.81,39.74,39.76,73627.0,31.2146,31.2225,31.1676,31.1832,73627.0
2020-11-09 13:10:00,39.76,39.76,39.67,39.73,48724.0,31.1832,31.1832,31.1127,31.1597,48724.0
2020-11-09 13:15:00,39.73,39.77,39.71,39.75,47045.0,31.1597,31.1911,31.144,31.1754,47045.0
2020-11-09 13:20:00,39.75,39.78,39.69,39.76,47812.0,31.1754,31.1989,31.1283,31.1832,47812.0
2020-11-09 13:25:00,39.76,39.78,39.7,39.75,49871.0,31.1832,31.1989,31.1362,31.1754,49871.0
2020-11-09 13:30:00,39.75,39.85,39.74,39.84,52244.0,31.1754,31.2538,31.1676,31.246,52244.0
2020-11-09 13:35:00,39.84,39.85,39.68,39.69,50301.0,31.246,31.2538,31.1205,31.1283,50301.0
2020-11-09 13:40:00,39.69,39.72,39.63,39.72,69996.0,31.1283,31.1519,31.0813,31.1519,69996.0
2020-11-09 13:45:00,39.72,39.81,39.71,39.77,69457.0,31.1519,31.2225,31.144,31.1911,69457.0
2020-11-09 13:50:00,39.76,39.83,39.75,39.83,36686.0,31.1832,31.2381,31.1754,31.2381,36686.0
2020-11-09 13:55:00,39.84,39.88,39.81,39.85,70617.0,31.246,31.2774,31.2225,31.2538,70617.0
2020-11-09 14:00:00,39.85,39.89,39.83,39.87,76539.0,31.2538,31.2852,31.2381,31.2695,76539.0
2020-11-09 14:05:00,39.87,40.0,39.86,39.99,156883.0,31.2695,31.3715,31.2617,31.3636,156883.0
2020-11-09 14:10:00,39.98,39.99,39.86,39.87,117482.0,31.3558,31.3636,31.2617,31.2695,117482.0
2020-11-09 14:15:00,39.88,40.18,39.83,40.08,278123.0,31.2774,31.5126,31.2381,31.4342,278123.0
2020-11-09 14:20:00,40.08,40.18,40.05,40.12,75506.0,31.4342,31.5126,31.4107,31.4656,75506.0
2020-11-09 14:25:00,40.12,40.23,40.11,40.22,146835.0,31.4656,31.5519,31.4577,31.544,146835.0
2020-11-09 14:30:00,40.2,40.37,40.2,40.37,169846.0,31.5283,31.6617,31.5283,31.6617,169846.0
2020-11-09 14:35:00,40.37,40.46,40.36,40.42,147855.0,31.6617,31.7322,31.6538,31.7009,147855.0
2020-11-09 14:40:00,40.42,40.47,40.39,40.46,123090.0,31.7009,31.7401,31.6773,31.7322,123090.0
2020-11-09 14:45:00,40.46,40.47,40.37,40.39,84815.0,31.7322,31.7401,31.6617,31.6773,84815.0
2020-11-09 14:50:00,40.39,40.54,40.38,40.52,176088.0,31.6773,31.795,31.6695,31.7793,176088.0
2020-11-09 14:55:00,40.53,40.54,40.49,40.52,91579.0,31.7871,31.795,31.7558,31.7793,91579.0
2020-11-09 15:00:00,40.52,40.54,40.48,40.51,88647.0,31.7793,31.795,31.7479,31.7715,88647.0
2020-11-09 15:05:00,40.51,40.54,40.47,40.5,129614.0,31.7715,31.795,31.7401,31.7636,129614.0
2020-11-09 15:10:00,40.5,40.5,40.32,40.37,78297.0,31.7636,31.7636,31.6224,31.6617,78297.0
2020-11-09 15:15:00,40.37,40.42,40.28,40.29,77153.0,31.6617,31.7009,31.5911,31.5989,77153.0
2020-11-09 15:20:00,40.29,40.29,40.17,40.24,107425.0,31.5989,31.5989,31.5048,31.5597,107425.0
2020-11-09 15:25:00,40.23,40.24,40.12,40.12,88102.0,31.5519,31.5597,31.4656,31.4656,88102.0
2020-11-09 15:30:00,40.13,40.27,40.12,40.26,149358.0,31.4734,31.5832,31.4656,31.5754,149358.0
2020-11-09 15:35:00,40.26,40.31,40.23,40.29,82181.0,31.5754,31.6146,31.5519,31.5989,82181.0
2020-11-09 15:40:00,40.3,40.3,40.21,40.26,127622.0,31.6068,31.6068,31.5362,31.5754,127622.0
2020-11-09 15:45:00,40.27,40.28,40.22,40.26,124277.0,31.5832,31.5911,31.544,31.5754,124277.0
2020-11-09 15:50:00,40.26,40.27,40.09,40.19,558864.0,31.5754,31.5832,31.4421,31.5205,558864.0
2020-11-09 15:55:00,40.17,40.25,39.76,39.79,812288.0,31.5048,31.5675,31.1832,31.2068,812288.0
2020-11-10 09:30:00,39.94,40.24,39.55,39.96,247887.0,31.3244,31.5597,31.0185,31.3401,247887.0
2020-11-10 09:35:00,40.0,40.44,39.98,40.43,175845.0,31.3715,31.7166,31.3558,31.7087,175845.0
2020-11-10 09:40:00,40.41,40.75,40.37,40.74,375723.0,31.693,31.9597,31.6617,31.9518,375723.0
2020-11-10 09:45:00,40.74,41.44,40.73,41.32,492811.0,31.9518,32.5008,31.944,32.4067,492811.0
2020-11-10 09:50:00,41.31,41.66,41.29,41.61,403328.0,32.3989,32.6734,32.3832,32.6342,403328.0
2020-11-10 09:55:00,41.63,41.69,41.5,41.57,174059.0,32.6499,32.6969,32.5479,32.6028,174059.0
2020-11-10 10:00:00,41.57,41.65,41.43,41.59,161065.0,32.6028,32.6655,32.493,32.6185,161065.0
2020-11-10 10:05:00,41.58,41.91,41.54,41.83,273000.0,32.6106,32.8695,32.5793,32.8067,273000.0
2020-11-10 10:10:00,41.84,41.99,41.77,41.88,244393.0,32.8146,32.9322,32.7597,32.8459,244393.0
2020-11-10 10:15:00,41.88,42.13,41.85,42.13,280354.0,32.8459,33.042,32.8224,33.042,280354.0
2020-11-10 10:20:00,42.13,42.38,42.08,42.33,371199.0,33.042,33.2381,33.0028,33.1989,371199.0
2020-11-10 10:25:00,42.34,42.6,42.25,42.47,320391.0,33.2067,33.4106,33.1361,33.3087,320391.0
2020-11-10 10:30:00,42.47,42.71,42.42,42.65,695681.0,33.3087,33.4969,33.2695,33.4498,695681.0
2020-11-10 10:35:00,42.66,42.99,42.65,42.94,709409.0,33.4577,33.7165,33.4498,33.6773,709409.0
2020-11-10 10:40:00,42.95,43.12,42.94,43.12,433129.0,33.6851,33.8185,33.6773,33.8185,433129.0
2020-11-10 10:45:00,43.12,43.26,42.87,43.24,497476.0,33.8185,33.9283,33.6224,33.9126,497476.0
2020-11-10 10:50:00,43.24,43.3,43.04,43.08,321962.0,33.9126,33.9596,33.7557,33.7871,321962.0
2020-11-10 10:55:00,43.07,43.7,43.06,43.58,659846.0,33.7792,34.2733,33.7714,34.1792,659846.0
2020-11-10 11:00:00,43.57,43.76,43.36,43.65,451093.0,34.1714,34.3204,34.0067,34.2341,451093.0
2020-11-10 11:05:00,43.65,43.73,43.32,43.44,369404.0,34.2341,34.2969,33.9753,34.0694,369404.0
2020-11-10 11:10:00,43.46,43.56,43.32,43.46,207839.0,34.0851,34.1635,33.9753,34.0851,207839.0
2020-11-10 11:15:00,43.46,43.47,43.06,43.26,600627.0,34.0851,34.093,33.7714,33.9283,600627.0
2020-11-10 11:20:00,43.27,43.27,42.85,42.95,439289.0,33.9361,33.9361,33.6067,33.6851,439289.0
2020-11-10 11:25:00,42.95,43.05,42.92,42.98,122555.0,33.6851,33.7636,33.6616,33.7087,122555.0
2020-11-10 11:30:00,42.99,43.11,42.85,42.98,116564.0,33.7165,33.8106,33.6067,33.7087,116564.0
2020-11-10 11:35:00,42.99,43.12,42.94,43.09,84933.0,33.7165,33.8185,33.6773,33.7949,84933.0
2020-11-10 11:40:00,43.12,43.14,42.97,43.04,106195.0,33.8185,33.8341,33.7008,33.7557,106195.0
2020-11-10 11:45:00,43.05,43.18,42.99,43.0,93180.0,33.7636,33.8655,33.7165,33.7243,93180.0
2020-11-10 11:50:00,43.0,43.04,42.91,42.93,91588.0,33.7243,33.7557,33.6538,33.6694,91588.0
2020-11-10 11:55:00,42.94,43.02,42.9,43.0,89224.0,33.6773,33.74,33.6459,33.7243,89224.0
2020-11-10 12:00:00,43.0,43.18,42.96,43.15,62447.0,33.7243,33.8655,33.693,33.842,62447.0
2020-11-10 12:05:00,43.14,43.19,43.07,43.1,92017.0,33.8341,33.8734,33.7792,33.8028,92017.0
2020-11-10 12:10:00,43.12,43.18,42.93,43.16,81518.0,33.8185,33.8655,33.6694,33.8498,81518.0
2020-11-10 12:15:00,43.16,43.32,43.13,43.23,165737.0,33.8498,33.9753,33.8263,33.9047,165737.0
2020-11-10 12:20:00,43.24,43.33,43.17,43.29,85232.0,33.9126,33.9832,33.8577,33.9518,85232.0
2020-11-10 12:25:00,43.28,43.31,43.09,43.14,63697.0,33.9439,33.9675,33.7949,33.8341,63697.0
2020-11-10 12:30:00,43.13,43.18,43.03,43.16,43133.0,33.8263,33.8655,33.7479,33.8498,43133.0
2020-11-10 12:35:00,43.14,43.19,43.07,43.16,58719.0,33.8341,33.8734,33.7792,33.8498,58719.0
2020-11-10 12:40:00,43.16,43.17,43.09,43.15,50125.0,33.8498,33.8577,33.7949,33.842,50125.0
2020-11-10 12:45:00,43.16,43.22,43.1,43.18,185189.0,33.8498,33.8969,33.8028,33.8655,185189.0
2020-11-10 12:50:00,43.18,43.31,43.17,43.29,80752.0,33.8655,33.9675,33.8577,33.9518,80752.0
2020-11-10 12:55:00,43.3,43.32,43.17,43.27,103107.0,33.9596,33.9753,33.8577,33.9361,103107.0
2020-11-10 13:00:00,43.27,43.29,43.13,43.26,73918.0,33.9361,33.9518,33.8263,33.9283,73918.0
2020-11-10 13:05:00,43.27,43.4,43.25,43.39,68424.0,33.9361,34.0381,33.9204,34.0302,68424.0
2020-11-10 13:10:00,43.39,43.42,43.12,43.13,75715.0,34.0302,34.0537,33.8185,33.8263,75715.0
2020-11-10 13:15:00,43.12,43.12,43.0,43.08,60502.0,33.8185,33.8185,33.7243,33.7871,60502.0
2020-11-10 13:20:00,43.1,43.1,42.82,42.93,81426.0,33.8028,33.8028,33.5832,33.6694,81426.0
2020-11-10 13:25:00,42.92,43.1,42.91,43.06,53608.0,33.6616,33.8028,33.6538,33.7714,53608.0
2020-11-10 13:30:00,43.06,43.06,42.92,42.97,68331.0,33.7714,33.7714,33.6616,33.7008,68331.0
2020-11-10 13:35:00,42.96,43.04,42.92,42.96,80703.0,33.693,33.7557,33.6616,33.693,80703.0
2020-11-10 13:40:00,42.95,43.2,42.9,43.18,164697.0,33.6851,33.8812,33.6459,33.8655,164697.0
2020-11-10 13:45:00,43.2,43.4,43.19,43.39,69730.0,33.8812,34.0381,33.8734,34.0302,69730.0
2020-11-10 13:50:00,43.37,43.42,43.29,43.32,80444.0,34.0145,34.0537,33.9518,33.9753,80444.0
2020-11-10 13:55:00,43.33,43.43,43.24,43.32,69131.0,33.9832,34.0616,33.9126,33.9753,69131.0
2020-11-10 14:00:00,43.31,43.33,43.14,43.24,93566.0,33.9675,33.9832,33.8341,33.9126,93566.0
2020-11-10 14:05:00,43.24,43.3,43.13,43.16,93890.0,33.9126,33.9596,33.8263,33.8498,93890.0
2020-11-10 14:10:00,43.15,43.16,42.94,42.95,69634.0,33.842,33.8498,33.6773,33.6851,69634.0
2020-11-10 14:15:00,42.93,42.97,42.85,42.91,76680.0,33.6694,33.7008,33.6067,33.6538,76680.0
2020-11-10 14:20:00,42.91,43.03,42.88,42.91,73283.0,33.6538,33.7479,33.6302,33.6538,73283.0
2020-11-10 14:25:00,42.9,42.97,42.68,42.71,156156.0,33.6459,33.7008,33.4734,33.4969,156156.0
2020-11-10 14:30:00,42.72,42.93,42.69,42.88,73004.0,33.5047,33.6694,33.4812,33.6302,73004.0
2020-11-10 14:35:00,42.88,42.98,42.8,42.91,52236.0,33.6302,33.7087,33.5675,33.6538,52236.0
2020-11-10 14:40:00,42.9,42.9,42.65,42.75,52301.0,33.6459,33.6459,33.4498,33.5283,52301.0
2020-11-10 14:45:00,42.74,42.83,42.7,42.72,51980.0,33.5204,33.591,33.4891,33.5047,51980.0
2020-11-10 14:50:00,42.73,42.85,42.69,42.82,56990.0,33.5126,33.6067,33.4812,33.5832,56990.0
2020-11-10 14:55:00,42.83,42.87,42.67,42.68,74205.0,33.591,33.6224,33.4655,33.4734,74205.0
2020-11-10 15:00:00,42.7,42.72,42.63,42.65,86903.0,33.4891,33.5047,33.4342,33.4498,86903.0
2020-11-10 15:05:00,42.65,42.75,42.63,42.66,95893.0,33.4498,33.5283,33.4342,33.4577,95893.0
2020-11-10 15:10:00,42.67,42.71,42.51,42.51,253684.0,33.4655,33.4969,33.34,33.34,253684.0
2020-11-10 15:15:00,42.51,42.61,42.51,42.55,131210.0,33.34,33.4185,33.34,33.3714,131210.0
2020-11-10 15:20:00,42.55,42.65,42.47,42.5,166495.0,33.3714,33.4498,33.3087,33.3322,166495.0
2020-11-10 15:25:00,42.52,42.57,42.47,42.52,97979.0,33.3479,33.3871,33.3087,33.3479,97979.0
2020-11-10 15:30:00,42.52,42.64,42.48,42.63,126472.0,33.3479,33.442,33.3165,33.4342,126472.0
2020-11-10 15:35:00,42.63,42.65,42.43,42.46,146386.0,33.4342,33.4498,33.2773,33.3008,146386.0
2020-11-10 15:40:00,42.46,42.56,42.39,42.44,209530.0,33.3008,33.3793,33.2459,33.2851,209530.0
2020-11-10 15:45:00,42.46,42.59,42.42,42.45,345572.0,33.3008,33.4028,33.2695,33.293,345572.0
2020-11-10 15:50:00,42.45,42.54,42.36,42.37,441928.0,33.293,33.3636,33.2224,33.2302,441928.0
2020-11-10 15:55:00,42.36,42.43,42.2,42.33,806718.0,33.2224,33.2773,33.0969,33.1989,806718.0
2020-11-11 09:30:00,42.5,42.68,42.08,42.61,268261.0,33.3322,33.4734,33.0028,33.4185,268261.0
2020-11-11 09:35:00,42.57,42.75,42.42,42.59,119344.0,33.3871,33.5283,33.2695,33.4028,119344.0
2020-11-11 09:40:00,42.62,42.63,42.05,42.05,115251.0,33.4263,33.4342,32.9793,32.9793,115251.0
2020-11-11 09:45:00,42.04,42.14,41.77,41.81,203953.0,32.9714,33.0499,32.7597,32.791,203953.0
2020-11-11 09:50:00,41.8,41.82,41.52,41.54,133810.0,32.7832,32.7989,32.5636,32.5793,133810.0
2020-11-11 09:55:00,41.54,41.68,41.44,41.54,206830.0,32.5793,32.6891,32.5008,32.5793,206830.0
2020-11-11 10:00:00,41.55,41.61,41.34,41.42,95292.0,32.5871,32.6342,32.4224,32.4852,95292.0
2020-11-11 10:05:00,41.42,41.71,41.35,41.57,242614.0,32.4852,32.7126,32.4303,32.6028,242614.0
2020-11-11 10:10:00,41.59,41.62,41.39,41.46,55886.0,32.6185,32.642,32.4616,32.5165,55886.0
2020-11-11 10:15:00,41.45,41.57,41.31,41.32,131601.0,32.5087,32.6028,32.3989,32.4067,131601.0
2020-11-11 10:20:00,41.34,41.51,41.31,41.35,71056.0,32.4224,32.5557,32.3989,32.4303,71056.0
2020-11-11 10:25:00,41.36,41.48,41.34,41.34,57558.0,32.4381,32.5322,32.4224,32.4224,57558.0
2020-11-11 10:30:00,41.35,41.53,41.35,41.46,82990.0,32.4303,32.5714,32.4303,32.5165,82990.0
2020-11-11 10:35:00,41.47,41.52,41.42,41.46,63682.0,32.5244,32.5636,32.4852,32.5165,63682.0
2020-11-11 10:40:00,41.45,41.58,41.45,41.52,72706.0,32.5087,32.6106,32.5087,32.5636,72706.0
2020-11-11 10:45:00,41.52,41.66,41.48,41.48,82022.0,32.5636,32.6734,32.5322,32.5322,82022.0
2020-11-11 10:50:00,41.48,41.54,41.41,41.51,52983.0,32.5322,32.5793,32.4773,32.5557,52983.0
2020-11-11 10:55:00,41.51,41.58,41.44,41.56,43268.0,32.5557,32.6106,32.5008,32.595,43268.0
2020-11-11 11:00:00,41.55,41.58,41.45,41.49,49914.0,32.5871,32.6106,32.5087,32.5401,49914.0
2020-11-11 11:05:00,41.48,41.49,41.37,41.38,45184.0,32.5322,32.5401,32.4459,32.4538,45184.0
2020-11-11 11:10:00,41.37,41.46,41.33,41.45,41222.0,32.4459,32.5165,32.4146,32.5087,41222.0
2020-11-11 11:15:00,41.46,41.52,41.39,41.52,49352.0,32.5165,32.5636,32.4616,32.5636,49352.0
2020-11-11 11:20:00,41.51,41.57,41.46,41.48,59058.0,32.5557,32.6028,32.5165,32.5322,59058.0
2020-11-11 11:25:00,41.47,41.51,41.43,41.48,47692.0,32.5244,32.5557,32.493,32.5322,47692.0
2020-11-11 11:30:00,41.49,41.57,41.47,41.52,64693.0,32.5401,32.6028,32.5244,32.5636,64693.0
2020-11-11 11:35:00,41.52,41.69,41.49,41.63,36946.0,32.5636,32.6969,32.5401,32.6499,36946.0
2020-11-11 11:40:00,41.63,41.88,41.63,41.84,56751.0,32.6499,32.8459,32.6499,32.8146,56751.0
2020-11-11 11:45:00,41.85,41.88,41.69,41.71,39710.0,32.8224,32.8459,32.6969,32.7126,39710.0
2020-11-11 11:50:00,41.7,41.71,41.6,41.63,29361.0,32.7048,32.7126,32.6263,32.6499,29361.0
2020-11-11 11:55:00,41.63,41.67,41.58,41.61,39216.0,32.6499,32.6812,32.6106,32.6342,39216.0
2020-11-11 12:00:00,41.61,41.63,41.55,41.58,39770.0,32.6342,32.6499,32.5871,32.6106,39770.0
2020-11-11 12:05:00,41.58,41.77,41.57,41.72,55580.0,32.6106,32.7597,32.6028,32.7205,55580.0
2020-11-11 12:10:00,41.73,41.74,41.65,41.68,31825.0,32.7283,32.7361,32.6655,32.6891,31825.0
2020-11-11 12:15:00,41.69,41.75,41.66,41.68,43021.0,32.6969,32.744,32.6734,32.6891,43021.0
2020-11-11 12:20:00,41.69,41.7,41.63,41.65,28142.0,32.6969,32.7048,32.6499,32.6655,28142.0
2020-11-11 12:25:00,41.64,41.79,41.63,41.73,43667.0,32.6577,32.7754,32.6499,32.7283,43667.0
2020-11-11 12:30:00,41.73,41.73,41.6,41.62,30547.0,32.7283,32.7283,32.6263,32.642,30547.0
2020-11-11 12:35:00,41.62,41.65,41.57,41.57,37909.0,32.642,32.6655,32.6028,32.6028,37909.0
2020-11-11 12:40:00,41.56,41.64,41.56,41.6,55154.0,32.595,32.6577,32.595,32.6263,55154.0
2020-11-11 12:45:00,41.6,41.72,41.56,41.72,28142.0,32.6263,32.7205,32.595,32.7205,28142.0
2020-11-11 12:50:00,41.73,41.86,41.72,41.82,22605.0,32.7283,32.8303,32.7205,32.7989,22605.0
2020-11-11 12:55:00,41.82,41.84,41.77,41.79,19458.0,32.7989,32.8146,32.7597,32.7754,19458.0
2020-11-11 13:00:00,41.78,41.8,41.7,41.73,46761.0,32.7675,32.7832,32.7048,32.7283,46761.0
2020-11-11 13:05:00,41.74,41.74,41.64,41.66,33012.0,32.7361,32.7361,32.6577,32.6734,33012.0
2020-11-11 13:10:00,41.66,41.66,41.58,41.59,30477.0,32.6734,32.6734,32.6106,32.6185,30477.0
2020-11-11 13:15:00,41.58,41.68,41.56,41.59,29671.0,32.6106,32.6891,32.595,32.6185,29671.0
2020-11-11 13:20:00,41.58,41.81,41.58,41.8,79822.0,32.6106,32.791,32.6106,32.7832,79822.0
2020-11-11 13:25:00,41.79,41.8,41.67,41.72,39455.0,32.7754,32.7832,32.6812,32.7205,39455.0
2020-11-11 13:30:00,41.72,41.72,41.66,41.71,22017.0,32.7205,32.7205,32.6734,32.7126,22017.0
2020-11-11 13:35:00,41.71,41.74,41.68,41.71,33622.0,32.7126,32.7361,32.6891,32.7126,33622.0
2020-11-11 13:40:00,41.71,41.71,41.58,41.59,36587.0,32.7126,32.7126,32.6106,32.6185,36587.0
2020-11-11 13:45:00,41.6,41.7,41.58,41.7,27451.0,32.6263,32.7048,32.6106,32.7048,27451.0
2020-11-11 13:50:00,41.69,41.69,41.6,41.63,30100.0,32.6969,32.6969,32.6263,32.6499,30100.0
2020-11-11 13:55:00,41.63,41.63,41.51,41.52,27561.0,32.6499,32.6499,32.5557,32.5636,27561.0
2020-11-11 14:00:00,41.51,41.58,41.5,41.54,40524.0,32.5557,32.6106,32.5479,32.5793,40524.0
2020-11-11 14:05:00,41.54,41.61,41.54,41.55,21031.0,32.5793,32.6342,32.5793,32.5871,21031.0
2020-11-11 14:10:00,41.55,41.64,41.55,41.6,35717.0,32.5871,32.6577,32.5871,32.6263,35717.0
2020-11-11 14:15:00,41.61,41.66,41.6,41.63,23619.0,32.6342,32.6734,32.6263,32.6499,23619.0
2020-11-11 14:20:00,41.63,41.65,41.56,41.59,28956.0,32.6499,32.6655,32.595,32.6185,28956.0
2020-11-11 14:25:00,41.59,41.6,41.47,41.52,30295.0,32.6185,32.6263,32.5244,32.5636,30295.0
2020-11-11 14:30:00,41.52,41.53,41.44,41.44,49741.0,32.5636,32.5714,32.5008,32.5008,49741.0
2020-11-11 14:35:00,41.44,41.49,41.41,41.42,55514.0,32.5008,32.5401,32.4773,32.4852,55514.0
2020-11-11 14:40:00,41.42,41.42,41.37,41.4,31261.0,32.4852,32.4852,32.4459,32.4695,31261.0
2020-11-11 14:45:00,41.4,41.42,41.34,41.4,58770.0,32.4695,32.4852,32.4224,32.4695,58770.0
2020-11-11 14:50:00,41.39,41.43,41.36,41.36,50597.0,32.4616,32.493,32.4381,32.4381,50597.0
2020-11-11 14:55:00,41.38,41.46,41.35,41.45,63737.0,32.4538,32.5165,32.4303,32.5087,63737.0
2020-11-11 15:00:00,41.45,41.5,41.42,41.46,55462.0,32.5087,32.5479,32.4852,32.5165,55462.0
2020-11-11 15:05:00,41.45,41.5,41.36,41.49,227415.0,32.5087,32.5479,32.4381,32.5401,227415.0
2020-11-11 15:10:00,41.49,41.56,41.49,41.5,54669.0,32.5401,32.595,32.5401,32.5479,54669.0
2020-11-11 15:15:00,41.5,41.51,41.47,41.49,42931.0,32.5479,32.5557,32.5244,32.5401,42931.0
2020-11-11 15:20:00,41.49,41.53,41.45,41.46,60252.0,32.5401,32.5714,32.5087,32.5165,60252.0
2020-11-11 15:25:00,41.45,41.48,41.39,41.4,56404.0,32.5087,32.5322,32.4616,32.4695,56404.0
2020-11-11 15:30:00,41.39,41.51,41.39,41.47,57089.0,32.4616,32.5557,32.4616,32.5244,57089.0
2020-11-11 15:35:00,41.47,41.52,41.44,41.46,69193.0,32.5244,32.5636,32.5008,32.5165,69193.0
2020-11-11 15:40:00,41.47,41.54,41.45,41.51,77566.0,32.5244,32.5793,32.5087,32.5557,77566.0
2020-11-11 15:45:00,41.51,41.59,41.49,41.54,111420.0,32.5557,32.6185,32.5401,32.5793,111420.0
2020-11-11 15:50:00,41.54,41.54,41.44,41.46,226910.0,32.5793,32.5793,32.5008,32.5165,226910.0
2020-11-11 15:55:00,41.45,41.46,41.35,41.44,341793.0,32.5087,32.5165,32.4303,32.5008,341793.0
2020-11-12 09:30:00,41.07,41.24,40.69,40.7,214133.0,32.2107,32.344,31.9126,31.9205,214133.0
2020-11-12 09:35:00,40.72,40.9,40.67,40.82,69856.0,31.9362,32.0773,31.8969,32.0146,69856.0
2020-11-12 09:40:00,40.82,40.83,40.61,40.72,50289.0,32.0146,32.0224,31.8499,31.9362,50289.0
2020-11-12 09:45:00,40.72,40.78,40.62,40.68,133485.0,31.9362,31.9832,31.8577,31.9048,133485.0
2020-11-12 09:50:00,40.67,40.71,40.53,40.69,68867.0,31.8969,31.9283,31.7871,31.9126,68867.0
2020-11-12 09:55:00,40.69,40.7,40.57,40.6,74577.0,31.9126,31.9205,31.8185,31.842,74577.0
2020-11-12 10:00:00,40.6,40.73,40.59,40.67,57295.0,31.842,31.944,31.8342,31.8969,57295.0
2020-11-12 10:05:00,40.67,40.96,40.64,40.93,60198.0,31.8969,32.1244,31.8734,32.1009,60198.0
2020-11-12 10:10:00,40.91,41.04,40.86,41.03,118926.0,32.0852,32.1871,32.046,32.1793,118926.0
2020-11-12 10:15:00,41.02,41.04,40.96,41.01,54353.0,32.1714,32.1871,32.1244,32.1636,54353.0
2020-11-12 10:20:00,41.02,41.03,40.75,40.75,39095.0,32.1714,32.1793,31.9597,31.9597,39095.0
2020-11-12 10:25:00,40.74,40.79,40.68,40.68,33630.0,31.9518,31.9911,31.9048,31.9048,33630.0
2020-11-12 10:30:00,40.68,40.76,40.63,40.66,37121.0,31.9048,31.9675,31.8656,31.8891,37121.0
2020-11-12 10:35:00,40.66,40.7,40.59,40.65,49359.0,31.8891,31.9205,31.8342,31.8813,49359.0
2020-11-12 10:40:00,40.63,40.7,40.54,40.68,86288.0,31.8656,31.9205,31.795,31.9048,86288.0
2020-11-12 10:45:00,40.69,40.74,40.6,40.67,34045.0,31.9126,31.9518,31.842,31.8969,34045.0
2020-11-12 10:50:00,40.67,40.84,40.67,40.84,25518.0,31.8969,32.0303,31.8969,32.0303,25518.0
2020-11-12 10:55:00,40.84,40.94,40.83,40.91,27079.0,32.0303,32.1087,32.0224,32.0852,27079.0
2020-11-12 11:00:00,40.91,40.91,40.71,40.86,32655.0,32.0852,32.0852,31.9283,32.046,32655.0
2020-11-12 11:05:00,40.87,41.01,40.86,40.98,40449.0,32.0538,32.1636,32.046,32.1401,40449.0
2020-11-12 11:10:00,40.98,41.0,40.85,40.89,35772.0,32.1401,32.1558,32.0381,32.0695,35772.0
2020-11-12 11:15:00,40.88,40.95,40.87,40.92,30438.0,32.0616,32.1165,32.0538,32.093,30438.0
2020-11-12 11:20:00,40.92,40.97,40.91,40.97,17719.0,32.093,32.1322,32.0852,32.1322,17719.0
2020-11-12 11:25:00,40.98,40.99,40.87,40.9,37018.0,32.1401,32.1479,32.0538,32.0773,37018.0
2020-11-12 11:30:00,40.91,40.93,40.83,40.9,23464.0,32.0852,32.1009,32.0224,32.0773,23464.0
2020-11-12 11:35:00,40.89,40.95,40.85,40.92,19760.0,32.0695,32.1165,32.0381,32.093,19760.0
2020-11-12 11:40:00,40.92,40.93,40.86,40.9,33398.0,32.093,32.1009,32.046,32.0773,33398.0
2020-11-12 11:45:00,40.91,41.0,40.91,40.92,24835.0,32.0852,32.1558,32.0852,32.093,24835.0
2020-11-12 11:50:00,40.93,40.97,40.89,40.91,26616.0,32.1009,32.1322,32.0695,32.0852,26616.0
2020-11-12 11:55:00,40.9,40.95,40.86,40.95,31729.0,32.0773,32.1165,32.046,32.1165,31729.0
2020-11-12 12:00:00,40.96,40.96,40.89,40.9,25917.0,32.1244,32.1244,32.0695,32.0773,25917.0
2020-11-12 12:05:00,40.9,40.97,40.89,40.97,20060.0,32.0773,32.1322,32.0695,32.1322,20060.0
2020-11-12 12:10:00,40.97,40.98,40.86,40.86,19790.0,32.1322,32.1401,32.046,32.046,19790.0
2020-11-12 12:15:00,40.88,40.93,40.87,40.91,17260.0,32.0616,32.1009,32.0538,32.0852,17260.0
2020-11-12 12:20:00,40.91,40.93,40.87,40.89,16551.0,32.0852,32.1009,32.0538,32.0695,16551.0
2020-11-12 12:25:00,40.89,40.9,40.7,40.71,77978.0,32.0695,32.0773,31.9205,31.9283,77978.0
2020-11-12 12:30:00,40.7,40.83,40.7,40.82,33166.0,31.9205,32.0224,31.9205,32.0146,33166.0
2020-11-12 12:35:00,40.83,40.87,40.76,40.8,33778.0,32.0224,32.0538,31.9675,31.9989,33778.0
2020-11-12 12:40:00,40.79,40.81,40.76,40.78,59768.0,31.9911,32.0067,31.9675,31.9832,59768.0
2020-11-12 12:45:00,40.78,40.81,40.66,40.69,357837.0,31.9832,32.0067,31.8891,31.9126,357837.0
2020-11-12 12:50:00,40.7,40.71,40.62,40.68,26345.0,31.9205,31.9283,31.8577,31.9048,26345.0
2020-11-12 12:55:00,40.67,40.7,40.61,40.63,15678.0,31.8969,31.9205,31.8499,31.8656,15678.0
2020-11-12 13:00:00,40.63,40.64,40.52,40.53,35020.0,31.8656,31.8734,31.7793,31.7871,35020.0
2020-11-12 13:05:00,40.52,40.53,40.38,40.45,64067.0,31.7793,31.7871,31.6695,31.7244,64067.0
2020-11-12 13:10:00,40.46,40.47,40.28,40.33,47513.0,31.7322,31.7401,31.5911,31.6303,47513.0
2020-11-12 13:15:00,40.33,40.34,40.2,40.26,160612.0,31.6303,31.6381,31.5283,31.5754,160612.0
2020-11-12 13:20:00,40.28,40.43,40.28,40.35,39706.0,31.5911,31.7087,31.5911,31.646,39706.0
2020-11-12 13:25:00,40.35,40.44,40.33,40.43,26515.0,31.646,31.7166,31.6303,31.7087,26515.0
2020-11-12 13:30:00,40.42,40.55,40.42,40.51,15949.0,31.7009,31.8028,31.7009,31.7715,15949.0
2020-11-12 13:35:00,40.51,40.56,40.47,40.48,19163.0,31.7715,31.8107,31.7401,31.7479,19163.0
2020-11-12 13:40:00,40.48,40.54,40.48,40.49,18770.0,31.7479,31.795,31.7479,31.7558,18770.0
2020-11-12 13:45:00,40.47,40.49,40.45,40.47,14595.0,31.7401,31.7558,31.7244,31.7401,14595.0
2020-11-12 13:50:00,40.47,40.49,40.42,40.44,23070.0,31.7401,31.7558,31.7009,31.7166,23070.0
2020-11-12 13:55:00,40.44,40.49,40.42,40.49,17468.0,31.7166,31.7558,31.7009,31.7558,17468.0
2020-11-12 14:00:00,40.48,40.52,40.42,40.43,18442.0,31.7479,31.7793,31.7009,31.7087,18442.0
2020-11-12 14:05:00,40.43,40.44,40.33,40.36,25979.0,31.7087,31.7166,31.6303,31.6538,25979.0
2020-11-12 14:10:00,40.36,40.37,40.32,40.32,20354.0,31.6538,31.6617,31.6224,31.6224,20354.0
2020-11-12 14:15:00,40.31,40.35,40.29,40.35,24364.0,31.6146,31.646,31.5989,31.646,24364.0
2020-11-12 14:20:00,40.34,40.44,40.34,40.38,28103.0,31.6381,31.7166,31.6381,31.6695,28103.0
2020-11-12 14:25:00,40.38,40.42,40.36,40.42,18976.0,31.6695,31.7009,31.6538,31.7009,18976.0
2020-11-12 14:30:00,40.41,40.5,40.38,40.43,29540.0,31.693,31.7636,31.6695,31.7087,29540.0
2020-11-12 14:35:00,40.42,40.45,40.4,40.41,26984.0,31.7009,31.7244,31.6852,31.693,26984.0
2020-11-12 14:40:00,40.41,40.41,40.29,40.3,35251.0,31.693,31.693,31.5989,31.6068,35251.0
2020-11-12 14:45:00,40.29,40.41,40.28,40.36,51746.0,31.5989,31.693,31.5911,31.6538,51746.0
2020-11-12 14:50:00,40.36,40.36,40.28,40.31,33174.0,31.6538,31.6538,31.5911,31.6146,33174.0
2020-11-12 14:55:00,40.31,40.33,40.26,40.27,32617.0,31.6146,31.6303,31.5754,31.5832,32617.0
2020-11-12 15:00:00,40.28,40.31,40.21,40.22,29026.0,31.5911,31.6146,31.5362,31.544,29026.0
2020-11-12 15:05:00,40.22,40.24,40.17,40.23,93128.0,31.544,31.5597,31.5048,31.5519,93128.0
2020-11-12 15:10:00,40.23,40.3,40.22,40.28,31234.0,31.5519,31.6068,31.544,31.5911,31234.0
2020-11-12 15:15:00,40.29,40.43,40.27,40.42,39814.0,31.5989,31.7087,31.5832,31.7009,39814.0
2020-11-12 15:20:00,40.43,40.48,40.4,40.43,43600.0,31.7087,31.7479,31.6852,31.7087,43600.0
2020-11-12 15:25:00,40.42,40.43,40.32,40.34,39713.0,31.7009,31.7087,31.6224,31.6381,39713.0
2020-11-12 15:30:00,40.34,40.35,40.27,40.3,82078.0,31.6381,31.646,31.5832,31.6068,82078.0
2020-11-12 15:35:00,40.3,40.37,40.26,40.36,104902.0,31.6068,31.6617,31.5754,31.6538,104902.0
2020-11-12 15:40:00,40.37,40.48,40.35,40.48,130107.0,31.6617,31.7479,31.646,31.7479,130107.0
2020-11-12 15:45:00,40.48,40.63,40.44,40.63,170222.0,31.7479,31.8656,31.7166,31.8656,170222.0
2020-11-12 15:50:00,40.63,40.81,40.63,40.8,386213.0,31.8656,32.0067,31.8656,31.9989,386213.0
2020-11-12 15:55:00,40.81,40.82,40.75,40.77,207917.0,32.0067,32.0146,31.9597,31.9754,207917.0
2020-11-13 09:30:00,41.1,41.18,40.94,41.15,169604.0,32.2342,32.2969,32.1087,32.2734,169604.0
2020-11-13 09:35:00,41.15,41.24,41.08,41.2,111826.0,32.2734,32.344,32.2185,32.3126,111826.0
2020-11-13 09:40:00,41.22,41.24,41.13,41.23,50901.0,32.3283,32.344,32.2577,32.3361,50901.0
2020-11-13 09:45:00,41.24,41.43,41.23,41.37,62519.0,32.344,32.493,32.3361,32.4459,62519.0
2020-11-13 09:50:00,41.37,41.44,41.12,41.21,53965.0,32.4459,32.5008,32.2499,32.3205,53965.0
2020-11-13 09:55:00,41.2,41.24,41.14,41.24,45866.0,32.3126,32.344,32.2656,32.344,45866.0
2020-11-13 10:00:00,41.22,41.32,41.14,41.27,39947.0,32.3283,32.4067,32.2656,32.3675,39947.0
2020-11-13 10:05:00,41.28,41.46,41.22,41.44,31083.0,32.3754,32.5165,32.3283,32.5008,31083.0
2020-11-13 10:10:00,41.43,41.62,41.42,41.46,87119.0,32.493,32.642,32.4852,32.5165,87119.0
2020-11-13 10:15:00,41.46,41.46,41.25,41.34,24328.0,32.5165,32.5165,32.3518,32.4224,24328.0
2020-11-13 10:20:00,41.34,41.39,41.26,41.39,19040.0,32.4224,32.4616,32.3597,32.4616,19040.0
2020-11-13 10:25:00,41.37,41.45,41.35,41.44,28816.0,32.4459,32.5087,32.4303,32.5008,28816.0
2020-11-13 10:30:00,41.44,41.57,41.39,41.55,34231.0,32.5008,32.6028,32.4616,32.5871,34231.0
2020-11-13 10:35:00,41.55,41.64,41.4,41.44,40375.0,32.5871,32.6577,32.4695,32.5008,40375.0
2020-11-13 10:40:00,41.45,41.52,41.42,41.48,37013.0,32.5087,32.5636,32.4852,32.5322,37013.0
2020-11-13 10:45:00,41.47,41.61,41.46,41.61,30986.0,32.5244,32.6342,32.5165,32.6342,30986.0
2020-11-13 10:50:00,41.6,41.67,41.55,41.61,38581.0,32.6263,32.6812,32.5871,32.6342,38581.0
2020-11-13 10:55:00,41.6,41.69,41.58,41.59,36564.0,32.6263,32.6969,32.6106,32.6185,36564.0
2020-11-13 11:00:00,41.6,41.64,41.57,41.59,30994.0,32.6263,32.6577,32.6028,32.6185,30994.0
2020-11-13 11:05:00,41.59,41.66,41.58,41.65,31307.0,32.6185,32.6734,32.6106,32.6655,31307.0
2020-11-13 11:10:00,41.66,41.72,41.64,41.69,46368.0,32.6734,32.7205,32.6577,32.6969,46368.0
2020-11-13 11:15:00,41.7,41.71,41.63,41.66,13587.0,32.7048,32.7126,32.6499,32.6734,13587.0
2020-11-13 11:20:00,41.67,41.69,41.62,41.67,23203.0,32.6812,32.6969,32.642,32.6812,23203.0
2020-11-13 11:25:00,41.68,41.76,41.61,41.74,37115.0,32.6891,32.7518,32.6342,32.7361,37115.0
2020-11-13 11:30:00,41.76,41.82,41.74,41.79,32704.0,32.7518,32.7989,32.7361,32.7754,32704.0
2020-11-13 11:35:00,41.78,41.87,41.74,41.87,43120.0,32.7675,32.8381,32.7361,32.8381,43120.0
2020-11-13 11:40:00,41.86,41.95,41.86,41.93,38168.0,32.8303,32.9008,32.8303,32.8852,38168.0
2020-11-13 11:45:00,41.92,41.95,41.9,41.91,27416.0,32.8773,32.9008,32.8616,32.8695,27416.0
2020-11-13 11:50:00,41.91,41.98,41.88,41.97,42683.0,32.8695,32.9244,32.8459,32.9165,42683.0
2020-11-13 11:55:00,41.97,41.99,41.9,41.97,34587.0,32.9165,32.9322,32.8616,32.9165,34587.0
2020-11-13 12:00:00,41.98,41.99,41.95,41.95,20562.0,32.9244,32.9322,32.9008,32.9008,20562.0
2020-11-13 12:05:00,41.93,41.97,41.9,41.92,34716.0,32.8852,32.9165,32.8616,32.8773,34716.0
2020-11-13 12:10:00,41.93,41.95,41.86,41.9,42691.0,32.8852,32.9008,32.8303,32.8616,42691.0
2020-11-13 12:15:00,41.91,42.01,41.9,41.98,28966.0,32.8695,32.9479,32.8616,32.9244,28966.0
2020-11-13 12:20:00,41.98,42.03,41.96,41.98,29682.0,32.9244,32.9636,32.9087,32.9244,29682.0
2020-11-13 12:25:00,41.98,42.08,41.97,42.08,47715.0,32.9244,33.0028,32.9165,33.0028,47715.0
2020-11-13 12:30:00,42.08,42.14,42.06,42.14,48691.0,33.0028,33.0499,32.9871,33.0499,48691.0
2020-11-13 12:35:00,42.15,42.2,42.13,42.2,60546.0,33.0577,33.0969,33.042,33.0969,60546.0
2020-11-13 12:40:00,42.2,42.24,42.19,42.23,104009.0,33.0969,33.1283,33.0891,33.1204,104009.0
2020-11-13 12:45:00,42.23,42.36,42.22,42.33,105400.0,33.1204,33.2224,33.1126,33.1989,105400.0
2020-11-13 12:50:00,42.33,42.4,42.33,42.39,45614.0,33.1989,33.2538,33.1989,33.2459,45614.0
2020-11-13 12:55:00,42.4,42.42,42.38,42.41,39548.0,33.2538,33.2695,33.2381,33.2616,39548.0
2020-11-13 13:00:00,42.41,42.49,42.4,42.46,66660.0,33.2616,33.3244,33.2538,33.3008,66660.0
2020-11-13 13:05:00,42.46,42.52,42.46,42.51,90211.0,33.3008,33.3479,33.3008,33.34,90211.0
2020-11-13 13:10:00,42.51,42.51,42.44,42.45,86773.0,33.34,33.34,33.2851,33.293,86773.0
2020-11-13 13:15:00,42.45,42.46,42.41,42.44,36643.0,33.293,33.3008,33.2616,33.2851,36643.0
2020-11-13 13:20:00,42.44,42.46,42.37,42.42,46785.0,33.2851,33.3008,33.2302,33.2695,46785.0
2020-11-13 13:25:00,42.42,42.48,42.41,42.48,30208.0,33.2695,33.3165,33.2616,33.3165,30208.0
2020-11-13 13:30:00,42.47,42.49,42.36,42.44,49064.0,33.3087,33.3244,33.2224,33.2851,49064.0
2020-11-13 13:35:00,42.44,42.57,42.43,42.52,56287.0,33.2851,33.3871,33.2773,33.3479,56287.0
2020-11-13 13:40:00,42.52,42.62,42.49,42.6,65902.0,33.3479,33.4263,33.3244,33.4106,65902.0
2020-11-13 13:45:00,42.59,42.61,42.57,42.58,33874.0,33.4028,33.4185,33.3871,33.3949,33874.0
2020-11-13 13:50:00,42.59,42.6,42.56,42.57,35650.0,33.4028,33.4106,33.3793,33.3871,35650.0
2020-11-13 13:55:00,42.57,42.59,42.55,42.55,38183.0,33.3871,33.4028,33.3714,33.3714,38183.0
2020-11-13 14:00:00,42.55,42.56,42.49,42.51,40715.0,33.3714,33.3793,33.3244,33.34,40715.0
2020-11-13 14:05:00,42.51,42.53,42.49,42.52,26908.0,33.34,33.3557,33.3244,33.3479,26908.0
2020-11-13 14:10:00,42.53,42.57,42.51,42.52,53920.0,33.3557,33.3871,33.34,33.3479,53920.0
2020-11-13 14:15:00,42.52,42.53,42.44,42.46,45243.0,33.3479,33.3557,33.2851,33.3008,45243.0
2020-11-13 14:20:00,42.45,42.54,42.44,42.46,73161.0,33.293,33.3636,33.2851,33.3008,73161.0
2020-11-13 14:25:00,42.46,42.46,42.37,42.41,47272.0,33.3008,33.3008,33.2302,33.2616,47272.0
2020-11-13 14:30:00,42.41,42.45,42.37,42.4,34768.0,33.2616,33.293,33.2302,33.2538,34768.0
2020-11-13 14:35:00,42.4,42.41,42.37,42.37,40503.0,33.2538,33.2616,33.2302,33.2302,40503.0
2020-11-13 14:40:00,42.37,42.41,42.34,42.38,32902.0,33.2302,33.2616,33.2067,33.2381,32902.0
2020-11-13 14:45:00,42.38,42.39,42.33,42.34,48616.0,33.2381,33.2459,33.1989,33.2067,48616.0
2020-11-13 14:50:00,42.34,42.34,42.25,42.31,46847.0,33.2067,33.2067,33.1361,33.1832,46847.0
2020-11-13 14:55:00,42.3,42.34,42.28,42.28,46592.0,33.1753,33.2067,33.1597,33.1597,46592.0
2020-11-13 15:00:00,42.28,42.35,42.22,42.34,85724.0,33.1597,33.2146,33.1126,33.2067,85724.0
2020-11-13 15:05:00,42.34,42.37,42.33,42.36,57009.0,33.2067,33.2302,33.1989,33.2224,57009.0
2020-11-13 15:10:00,42.37,42.42,42.34,42.41,80012.0,33.2302,33.2695,33.2067,33.2616,80012.0
2020-11-13 15:15:00,42.41,42.45,42.4,42.45,65333.0,33.2616,33.293,33.2538,33.293,65333.0
2020-11-13 15:20:00,42.45,42.45,42.42,42.43,37377.0,33.293,33.293,33.2695,33.2773,37377.0
2020-11-13 15:25:00,42.43,42.47,42.37,42.47,91910.0,33.2773,33.3087,33.2302,33.3087,91910.0
2020-11-13 15:30:00,42.46,42.55,42.45,42.53,115030.0,33.3008,33.3714,33.293,33.3557,115030.0
2020-11-13 15:35:00,42.53,42.56,42.52,42.55,80894.0,33.3557,33.3793,33.3479,33.3714,80894.0
2020-11-13 15:40:00,42.55,42.64,42.54,42.62,172573.0,33.3714,33.442,33.3636,33.4263,172573.0
2020-11-13 15:45:00,42.63,42.73,42.62,42.72,186305.0,33.4342,33.5126,33.4263,33.5047,186305.0
2020-11-13 15:50:00,42.71,42.74,42.65,42.68,331588.0,33.4969,33.5204,33.4498,33.4734,331588.0
2020-11-13 15:55:00,42.67,42.74,42.62,42.71,502488.0,33.4655,33.5204,33.4263,33.4969,502488.0
2020-11-16 09:30:00,43.79,44.7,43.72,44.64,703047.0,34.3439,35.0576,34.289,35.0106,703047.0
2020-11-16 09:35:00,44.64,44.69,44.11,44.15,178082.0,35.0106,35.0498,34.5949,34.6263,178082.0
2020-11-16 09:40:00,44.15,44.2,43.94,44.18,192842.0,34.6263,34.6655,34.4616,34.6498,192842.0
2020-11-16 09:45:00,44.18,44.58,44.13,44.5,187099.0,34.6498,34.9635,34.6106,34.9008,187099.0
2020-11-16 09:50:00,44.5,44.56,44.23,44.28,214357.0,34.9008,34.9478,34.689,34.7282,214357.0
2020-11-16 09:55:00,44.27,44.46,44.23,44.41,98686.0,34.7204,34.8694,34.689,34.8302,98686.0
2020-11-16 10:00:00,44.4,44.63,44.24,44.62,135991.0,34.8223,35.0027,34.6969,34.9949,135991.0
2020-11-16 10:05:00,44.61,44.87,44.58,44.63,213055.0,34.987,35.191,34.9635,35.0027,213055.0
2020-11-16 10:10:00,44.61,44.71,44.55,44.56,108731.0,34.987,35.0655,34.94,34.9478,108731.0
2020-11-16 10:15:00,44.56,44.56,44.44,44.45,83324.0,34.9478,34.9478,34.8537,34.8616,83324.0
2020-11-16 10:20:00,44.46,44.5,44.34,44.35,87652.0,34.8694,34.9008,34.7753,34.7831,87652.0
2020-11-16 10:25:00,44.34,44.45,44.34,44.41,65980.0,34.7753,34.8616,34.7753,34.8302,65980.0
2020-11-16 10:30:00,44.41,44.47,44.28,44.39,65867.0,34.8302,34.8772,34.7282,34.8145,65867.0
2020-11-16 10:35:00,44.4,44.53,44.38,44.51,73147.0,34.8223,34.9243,34.8067,34.9086,73147.0
2020-11-16 10:40:00,44.52,44.64,44.4,44.41,83669.0,34.9165,35.0106,34.8223,34.8302,83669.0
2020-11-16 10:45:00,44.41,44.45,44.37,44.41,44537.0,34.8302,34.8616,34.7988,34.8302,44537.0
2020-11-16 10:50:00,44.4,44.49,44.36,44.48,51787.0,34.8223,34.8929,34.791,34.8851,51787.0
2020-11-16 10:55:00,44.46,44.59,44.44,44.57,44426.0,34.8694,34.9714,34.8537,34.9557,44426.0
2020-11-16 11:00:00,44.58,44.58,44.42,44.56,63781.0,34.9635,34.9635,34.838,34.9478,63781.0
2020-11-16 11:05:00,44.55,44.78,44.55,44.55,70996.0,34.94,35.1204,34.94,34.94,70996.0
2020-11-16 11:10:00,44.56,44.6,44.5,44.59,60553.0,34.9478,34.9792,34.9008,34.9714,60553.0
2020-11-16 11:15:00,44.6,44.77,44.6,44.77,45825.0,34.9792,35.1125,34.9792,35.1125,45825.0
2020-11-16 11:20:00,44.76,44.81,44.66,44.69,67637.0,35.1047,35.1439,35.0263,35.0498,67637.0
2020-11-16 11:25:00,44.68,44.82,44.65,44.75,72051.0,35.0419,35.1517,35.0184,35.0968,72051.0
2020-11-16 11:30:00,44.75,44.77,44.61,44.62,54133.0,35.0968,35.1125,34.987,34.9949,54133.0
2020-11-16 11:35:00,44.61,44.68,44.56,44.63,46483.0,34.987,35.0419,34.9478,35.0027,46483.0
2020-11-16 11:40:00,44.63,44.69,44.61,44.67,88777.0,35.0027,35.0498,34.987,35.0341,88777.0
2020-11-16 11:45:00,44.66,44.73,44.6,44.61,54285.0,35.0263,35.0812,34.9792,34.987,54285.0
2020-11-16 11:50:00,44.61,44.61,44.47,44.48,50453.0,34.987,34.987,34.8772,34.8851,50453.0
2020-11-16 11:55:00,44.49,44.51,44.43,44.48,90480.0,34.8929,34.9086,34.8459,34.8851,90480.0
2020-11-16 12:00:00,44.48,44.52,44.45,44.5,63066.0,34.8851,34.9165,34.8616,34.9008,63066.0
2020-11-16 12:05:00,44.5,44.52,44.38,44.45,95149.0,34.9008,34.9165,34.8067,34.8616,95149.0
2020-11-16 12:10:00,44.45,44.47,44.32,44.45,38755.0,34.8616,34.8772,34.7596,34.8616,38755.0
2020-11-16 12:15:00,44.44,44.49,44.42,44.47,36560.0,34.8537,34.8929,34.838,34.8772,36560.0
2020-11-16 12:20:00,44.47,44.5,44.39,44.41,36729.0,34.8772,34.9008,34.8145,34.8302,36729.0
2020-11-16 12:25:00,44.4,44.46,44.37,44.46,33643.0,34.8223,34.8694,34.7988,34.8694,33643.0
2020-11-16 12:30:00,44.46,44.55,44.45,44.49,39056.0,34.8694,34.94,34.8616,34.8929,39056.0
2020-11-16 12:35:00,44.49,44.49,44.44,44.48,26944.0,34.8929,34.8929,34.8537,34.8851,26944.0
2020-11-16 12:40:00,44.47,44.49,44.44,44.45,28096.0,34.8772,34.8929,34.8537,34.8616,28096.0
2020-11-16 12:45:00,44.45,44.46,44.37,44.39,30841.0,34.8616,34.8694,34.7988,34.8145,30841.0
2020-11-16 12:50:00,44.39,44.44,44.25,44.27,66975.0,34.8145,34.8537,34.7047,34.7204,66975.0
2020-11-16 12:55:00,44.27,44.43,44.27,44.41,111644.0,34.7204,34.8459,34.7204,34.8302,111644.0
2020-11-16 13:00:00,44.41,44.48,44.38,44.48,28117.0,34.8302,34.8851,34.8067,34.8851,28117.0
2020-11-16 13:05:00,44.48,44.49,44.38,44.41,34697.0,34.8851,34.8929,34.8067,34.8302,34697.0
2020-11-16 13:10:00,44.41,44.41,44.31,44.34,48588.0,34.8302,34.8302,34.7518,34.7753,48588.0
2020-11-16 13:15:00,44.34,44.39,44.31,44.37,28049.0,34.7753,34.8145,34.7518,34.7988,28049.0
2020-11-16 13:20:00,44.38,44.39,44.22,44.31,46274.0,34.8067,34.8145,34.6812,34.7518,46274.0
2020-11-16 13:25:00,44.31,44.31,44.17,44.2,37089.0,34.7518,34.7518,34.642,34.6655,37089.0
2020-11-16 13:30:00,44.21,44.23,44.16,44.23,34504.0,34.6733,34.689,34.6341,34.689,34504.0
2020-11-16 13:35:00,44.23,44.23,44.16,44.18,27162.0,34.689,34.689,34.6341,34.6498,27162.0
2020-11-16 13:40:00,44.17,44.2,44.09,44.16,54494.0,34.642,34.6655,34.5792,34.6341,54494.0
2020-11-16 13:45:00,44.16,44.18,44.07,44.08,24401.0,34.6341,34.6498,34.5635,34.5714,24401.0
2020-11-16 13:50:00,44.08,44.1,44.04,44.07,39751.0,34.5714,34.5871,34.54,34.5635,39751.0
2020-11-16 13:55:00,44.08,44.15,44.08,44.12,17493.0,34.5714,34.6263,34.5714,34.6027,17493.0
2020-11-16 14:00:00,44.11,44.14,44.06,44.08,31940.0,34.5949,34.6184,34.5557,34.5714,31940.0
2020-11-16 14:05:00,44.08,44.11,44.05,44.07,55633.0,34.5714,34.5949,34.5478,34.5635,55633.0
2020-11-16 14:10:00,44.07,44.07,43.97,44.0,52896.0,34.5635,34.5635,34.4851,34.5086,52896.0
2020-11-16 14:15:00,44.0,44.0,43.95,43.98,22890.0,34.5086,34.5086,34.4694,34.4929,22890.0
2020-11-16 14:20:00,43.98,44.01,43.93,43.95,39732.0,34.4929,34.5165,34.4537,34.4694,39732.0
2020-11-16 14:25:00,43.95,44.02,43.93,43.98,65845.0,34.4694,34.5243,34.4537,34.4929,65845.0
2020-11-16 14:30:00,44.01,44.06,43.94,44.02,61116.0,34.5165,34.5557,34.4616,34.5243,61116.0
2020-11-16 14:35:00,44.02,44.1,44.02,44.07,47029.0,34.5243,34.5871,34.5243,34.5635,47029.0
2020-11-16 14:40:00,44.06,44.08,44.03,44.06,34791.0,34.5557,34.5714,34.5322,34.5557,34791.0
2020-11-16 14:45:00,44.05,44.15,44.03,44.11,70294.0,34.5478,34.6263,34.5322,34.5949,70294.0
2020-11-16 14:50:00,44.12,44.2,44.12,44.19,29487.0,34.6027,34.6655,34.6027,34.6576,29487.0
2020-11-16 14:55:00,44.19,44.25,44.15,44.23,36417.0,34.6576,34.7047,34.6263,34.689,36417.0
2020-11-16 15:00:00,44.24,44.25,44.13,44.13,49539.0,34.6969,34.7047,34.6106,34.6106,49539.0
2020-11-16 15:05:00,44.13,44.14,44.03,44.08,58628.0,34.6106,34.6184,34.5322,34.5714,58628.0
2020-11-16 15:10:00,44.07,44.1,44.02,44.06,52300.0,34.5635,34.5871,34.5243,34.5557,52300.0
2020-11-16 15:15:00,44.07,44.08,44.01,44.02,51111.0,34.5635,34.5714,34.5165,34.5243,51111.0
2020-11-16 15:20:00,44.02,44.08,44.01,44.06,49565.0,34.5243,34.5714,34.5165,34.5557,49565.0
2020-11-16 15:25:00,44.05,44.08,44.01,44.08,42957.0,34.5478,34.5714,34.5165,34.5714,42957.0
2020-11-16 15:30:00,44.08,44.13,44.06,44.09,64562.0,34.5714,34.6106,34.5557,34.5792,64562.0
2020-11-16 15:35:00,44.09,44.1,44.02,44.05,89291.0,34.5792,34.5871,34.5243,34.5478,89291.0
2020-11-16 15:40:00,44.06,44.09,44.02,44.08,58520.0,34.5557,34.5792,34.5243,34.5714,58520.0
2020-11-16 15:45:00,44.08,44.13,44.07,44.09,61034.0,34.5714,34.6106,34.5635,34.5792,61034.0
2020-11-16 15:50:00,44.08,44.08,43.96,43.97,125482.0,34.5714,34.5714,34.4773,34.4851,125482.0
2020-11-16 15:55:00,43.96,44.11,43.93,44.11,266359.0,34.4773,34.5949,34.4537,34.5949,266359.0
2020-11-17 09:30:00,39.91,40.74,39.56,40.3,1656329.0,31.3009,31.9518,31.0264,31.6068,1656329.0
2020-11-17 09:35:00,40.28,40.65,40.25,40.62,711155.0,31.5911,31.8813,31.5675,31.8577,711155.0
2020-11-17 09:40:00,40.64,40.65,40.01,40.11,627537.0,31.8734,31.8813,31.3793,31.4577,627537.0
2020-11-17 09:45:00,40.1,40.7,39.91,40.48,667133.0,31.4499,31.9205,31.3009,31.7479,667133.0
2020-11-17 09:50:00,40.48,40.49,40.11,40.14,491289.0,31.7479,31.7558,31.4577,31.4813,491289.0
2020-11-17 09:55:00,40.13,40.32,40.03,40.28,461213.0,31.4734,31.6224,31.395,31.5911,461213.0
2020-11-17 10:00:00,40.28,40.46,40.23,40.3,268747.0,31.5911,31.7322,31.5519,31.6068,268747.0
2020-11-17 10:05:00,40.31,40.38,40.11,40.34,372531.0,31.6146,31.6695,31.4577,31.6381,372531.0
2020-11-17 10:10:00,40.32,40.77,40.32,40.45,414238.0,31.6224,31.9754,31.6224,31.7244,414238.0
2020-11-17 10:15:00,40.46,40.46,40.05,40.14,355445.0,31.7322,31.7322,31.4107,31.4813,355445.0
2020-11-17 10:20:00,40.15,40.15,39.9,40.07,498768.0,31.4891,31.4891,31.293,31.4264,498768.0
2020-11-17 10:25:00,40.07,40.28,40.05,40.23,378582.0,31.4264,31.5911,31.4107,31.5519,378582.0
2020-11-17 10:30:00,40.23,40.37,40.19,40.31,245951.0,31.5519,31.6617,31.5205,31.6146,245951.0
2020-11-17 10:35:00,40.3,40.4,40.14,40.38,288460.0,31.6068,31.6852,31.4813,31.6695,288460.0
2020-11-17 10:40:00,40.39,40.39,40.11,40.2,254604.0,31.6773,31.6773,31.4577,31.5283,254604.0
2020-11-17 10:45:00,40.2,40.21,40.0,40.08,237952.0,31.5283,31.5362,31.3715,31.4342,237952.0
2020-11-17 10:50:00,40.08,40.1,40.0,40.05,243731.0,31.4342,31.4499,31.3715,31.4107,243731.0
2020-11-17 10:55:00,40.06,40.08,40.0,40.01,205252.0,31.4185,31.4342,31.3715,31.3793,205252.0
2020-11-17 11:00:00,40.01,40.07,39.88,39.89,523869.0,31.3793,31.4264,31.2774,31.2852,523869.0
2020-11-17 11:05:00,39.89,39.94,39.83,39.92,243839.0,31.2852,31.3244,31.2381,31.3087,243839.0
2020-11-17 11:10:00,39.91,40.08,39.85,40.0,280959.0,31.3009,31.4342,31.2538,31.3715,280959.0
2020-11-17 11:15:00,39.99,40.2,39.94,39.98,252284.0,31.3636,31.5283,31.3244,31.3558,252284.0
2020-11-17 11:20:00,39.99,40.25,39.98,40.23,317896.0,31.3636,31.5675,31.3558,31.5519,317896.0
2020-11-17 11:25:00,40.24,40.25,40.11,40.2,271528.0,31.5597,31.5675,31.4577,31.5283,271528.0
2020-11-17 11:30:00,40.2,40.22,40.01,40.05,151683.0,31.5283,31.544,31.3793,31.4107,151683.0
2020-11-17 11:35:00,40.05,40.18,40.01,40.18,138081.0,31.4107,31.5126,31.3793,31.5126,138081.0
2020-11-17 11:40:00,40.18,40.24,40.15,40.18,128666.0,31.5126,31.5597,31.4891,31.5126,128666.0
2020-11-17 11:45:00,40.17,40.2,40.11,40.13,99182.0,31.5048,31.5283,31.4577,31.4734,99182.0
2020-11-17 11:50:00,40.14,40.17,40.05,40.16,121085.0,31.4813,31.5048,31.4107,31.497,121085.0
2020-11-17 11:55:00,40.16,40.23,40.13,40.16,95501.0,31.497,31.5519,31.4734,31.497,95501.0
2020-11-17 12:00:00,40.16,40.2,40.12,40.18,90861.0,31.497,31.5283,31.4656,31.5126,90861.0
2020-11-17 12:05:00,40.18,40.24,40.17,40.2,87335.0,31.5126,31.5597,31.5048,31.5283,87335.0
2020-11-17 12:10:00,40.2,40.3,40.17,40.26,161517.0,31.5283,31.6068,31.5048,31.5754,161517.0
2020-11-17 12:15:00,40.25,40.29,40.13,40.16,164795.0,31.5675,31.5989,31.4734,31.497,164795.0
2020-11-17 12:20:00,40.16,40.2,40.11,40.11,113079.0,31.497,31.5283,31.4577,31.4577,113079.0
2020-11-17 12:25:00,40.11,40.18,40.08,40.18,104727.0,31.4577,31.5126,31.4342,31.5126,104727.0
2020-11-17 12:30:00,40.18,40.18,40.11,40.12,89138.0,31.5126,31.5126,31.4577,31.4656,89138.0
2020-11-17 12:35:00,40.11,40.12,40.01,40.02,207843.0,31.4577,31.4656,31.3793,31.3872,207843.0
2020-11-17 12:40:00,40.01,40.05,40.01,40.04,60182.0,31.3793,31.4107,31.3793,31.4028,60182.0
2020-11-17 12:45:00,40.04,40.07,40.02,40.05,99728.0,31.4028,31.4264,31.3872,31.4107,99728.0
2020-11-17 12:50:00,40.04,40.1,40.03,40.07,80646.0,31.4028,31.4499,31.395,31.4264,80646.0
2020-11-17 12:55:00,40.06,40.07,40.04,40.06,54316.0,31.4185,31.4264,31.4028,31.4185,54316.0
2020-11-17 13:00:00,40.05,40.08,40.05,40.06,65449.0,31.4107,31.4342,31.4107,31.4185,65449.0
2020-11-17 13:05:00,40.05,40.11,40.04,40.11,184358.0,31.4107,31.4577,31.4028,31.4577,184358.0
2020-11-17 13:10:00,40.11,40.2,40.1,40.16,217686.0,31.4577,31.5283,31.4499,31.497,217686.0
2020-11-17 13:15:00,40.16,40.29,40.15,40.27,116519.0,31.497,31.5989,31.4891,31.5832,116519.0
2020-11-17 13:20:00,40.27,40.35,40.26,40.34,82403.0,31.5832,31.646,31.5754,31.6381,82403.0
2020-11-17 13:25:00,40.35,40.4,40.34,40.36,87008.0,31.646,31.6852,31.6381,31.6538,87008.0
2020-11-17 13:30:00,40.36,40.47,40.29,40.34,184479.0,31.6538,31.7401,31.5989,31.6381,184479.0
2020-11-17 13:35:00,40.34,40.41,40.31,40.41,82084.0,31.6381,31.693,31.6146,31.693,82084.0
2020-11-17 13:40:00,40.41,40.43,40.28,40.28,78448.0,31.693,31.7087,31.5911,31.5911,78448.0
2020-11-17 13:45:00,40.28,40.29,40.22,40.25,120386.0,31.5911,31.5989,31.544,31.5675,120386.0
2020-11-17 13:50:00,40.25,40.29,40.19,40.26,162136.0,31.5675,31.5989,31.5205,31.5754,162136.0
2020-11-17 13:55:00,40.26,40.37,40.2,40.27,189057.0,31.5754,31.6617,31.5283,31.5832,189057.0
2020-11-17 14:00:00,40.28,40.29,40.21,40.25,88663.0,31.5911,31.5989,31.5362,31.5675,88663.0
2020-11-17 14:05:00,40.24,40.29,40.23,40.29,56317.0,31.5597,31.5989,31.5519,31.5989,56317.0
2020-11-17 14:10:00,40.28,40.44,40.25,40.43,134711.0,31.5911,31.7166,31.5675,31.7087,134711.0
2020-11-17 14:15:00,40.43,40.45,40.37,40.44,82719.0,31.7087,31.7244,31.6617,31.7166,82719.0
2020-11-17 14:20:00,40.44,40.44,40.28,40.29,245036.0,31.7166,31.7166,31.5911,31.5989,245036.0
2020-11-17 14:25:00,40.29,40.3,40.25,40.27,80502.0,31.5989,31.6068,31.5675,31.5832,80502.0
2020-11-17 14:30:00,40.27,40.29,40.21,40.22,85635.0,31.5832,31.5989,31.5362,31.544,85635.0
2020-11-17 14:35:00,40.22,40.25,40.14,40.14,119838.0,31.544,31.5675,31.4813,31.4813,119838.0
2020-11-17 14:40:00,40.15,40.15,40.06,40.12,159821.0,31.4891,31.4891,31.4185,31.4656,159821.0
2020-11-17 14:45:00,40.12,40.14,40.03,40.14,171368.0,31.4656,31.4813,31.395,31.4813,171368.0
2020-11-17 14:50:00,40.14,40.19,40.05,40.06,129636.0,31.4813,31.5205,31.4107,31.4185,129636.0
2020-11-17 14:55:00,40.05,40.09,40.05,40.09,91413.0,31.4107,31.4421,31.4107,31.4421,91413.0
2020-11-17 15:00:00,40.09,40.12,40.06,40.07,86329.0,31.4421,31.4656,31.4185,31.4264,86329.0
2020-11-17 15:05:00,40.07,40.08,40.01,40.01,139334.0,31.4264,31.4342,31.3793,31.3793,139334.0
2020-11-17 15:10:00,40.01,40.1,40.0,40.09,252650.0,31.3793,31.4499,31.3715,31.4421,252650.0
2020-11-17 15:15:00,40.09,40.23,40.08,40.22,342906.0,31.4421,31.5519,31.4342,31.544,342906.0
2020-11-17 15:20:00,40.22,40.22,40.07,40.12,167943.0,31.544,31.544,31.4264,31.4656,167943.0
2020-11-17 15:25:00,40.12,40.19,40.1,40.11,126787.0,31.4656,31.5205,31.4499,31.4577,126787.0
2020-11-17 15:30:00,40.11,40.17,40.05,40.09,197874.0,31.4577,31.5048,31.4107,31.4421,197874.0
2020-11-17 15:35:00,40.09,40.11,40.01,40.02,175823.0,31.4421,31.4577,31.3793,31.3872,175823.0
2020-11-17 15:40:00,40.02,40.03,40.0,40.01,297065.0,31.3872,31.395,31.3715,31.3793,297065.0
2020-11-17 15:45:00,40.01,40.01,39.86,39.91,1168814.0,31.3793,31.3793,31.2617,31.3009,1168814.0
2020-11-17 15:50:00,39.91,39.93,39.81,39.9,1187370.0,31.3009,31.3166,31.2225,31.293,1187370.0
2020-11-17 15:55:00,39.9,39.93,39.85,39.85,935015.0,31.293,31.3166,31.2538,31.2538,935015.0
2020-11-18 09:30:00,39.86,39.95,39.41,39.42,461404.0,31.644,31.7154,31.2867,31.2947,461404.0
2020-11-18 09:35:00,39.41,39.68,39.35,39.65,258303.0,31.2867,31.5011,31.2391,31.4772,258303.0
2020-11-18 09:40:00,39.66,39.81,39.59,39.78,211413.0,31.4852,31.6043,31.4296,31.5805,211413.0
2020-11-18 09:45:00,39.78,39.87,39.58,39.73,423878.0,31.5805,31.6519,31.4217,31.5408,423878.0
2020-11-18 09:50:00,39.72,39.76,39.66,39.7,552161.0,31.5328,31.5646,31.4852,31.5169,552161.0
2020-11-18 09:55:00,39.7,39.74,39.53,39.65,250031.0,31.5169,31.5487,31.382,31.4772,250031.0
2020-11-18 10:00:00,39.63,39.65,39.45,39.51,218632.0,31.4614,31.4772,31.3185,31.3661,218632.0
2020-11-18 10:05:00,39.5,39.51,39.18,39.29,303880.0,31.3582,31.3661,31.1041,31.1915,303880.0
2020-11-18 10:10:00,39.29,39.3,39.12,39.13,138796.0,31.1915,31.1994,31.0565,31.0644,138796.0
2020-11-18 10:15:00,39.12,39.17,38.96,39.12,336230.0,31.0565,31.0962,30.9295,31.0565,336230.0
2020-11-18 10:20:00,39.12,39.13,39.05,39.08,114837.0,31.0565,31.0644,31.0009,31.0247,114837.0
2020-11-18 10:25:00,39.08,39.2,39.07,39.16,129622.0,31.0247,31.12,31.0168,31.0882,129622.0
2020-11-18 10:30:00,39.17,39.23,39.15,39.18,92785.0,31.0962,31.1438,31.0803,31.1041,92785.0
2020-11-18 10:35:00,39.18,39.2,39.06,39.08,118180.0,31.1041,31.12,31.0089,31.0247,118180.0
2020-11-18 10:40:00,39.08,39.13,39.03,39.09,97061.0,31.0247,31.0644,30.985,31.0327,97061.0
2020-11-18 10:45:00,39.08,39.09,38.98,39.01,221891.0,31.0247,31.0327,30.9454,30.9692,221891.0
2020-11-18 10:50:00,39.0,39.01,38.95,38.96,81094.0,30.9612,30.9692,30.9215,30.9295,81094.0
2020-11-18 10:55:00,38.96,39.0,38.91,38.97,132487.0,30.9295,30.9612,30.8898,30.9374,132487.0
2020-11-18 11:00:00,38.96,39.06,38.96,38.99,141181.0,30.9295,31.0089,30.9295,30.9533,141181.0
2020-11-18 11:05:00,38.98,39.01,38.94,38.98,91280.0,30.9454,30.9692,30.9136,30.9454,91280.0
2020-11-18 11:10:00,38.98,39.01,38.98,38.98,66192.0,30.9454,30.9692,30.9454,30.9454,66192.0
2020-11-18 11:15:00,38.98,39.0,38.95,38.98,66532.0,30.9454,30.9612,30.9215,30.9454,66532.0
2020-11-18 11:20:00,38.97,39.01,38.94,39.0,187619.0,30.9374,30.9692,30.9136,30.9612,187619.0
2020-11-18 11:25:00,39.0,39.01,38.98,39.01,75485.0,30.9612,30.9692,30.9454,30.9692,75485.0
2020-11-18 11:30:00,39.01,39.06,39.0,39.02,61177.0,30.9692,31.0089,30.9612,30.9771,61177.0
2020-11-18 11:35:00,39.02,39.1,39.01,39.04,75915.0,30.9771,31.0406,30.9692,30.993,75915.0
2020-11-18 11:40:00,39.04,39.07,39.01,39.02,62492.0,30.993,31.0168,30.9692,30.9771,62492.0
2020-11-18 11:45:00,39.02,39.1,39.02,39.09,81100.0,30.9771,31.0406,30.9771,31.0327,81100.0
2020-11-18 11:50:00,39.09,39.11,39.06,39.1,83878.0,31.0327,31.0486,31.0089,31.0406,83878.0
2020-11-18 11:55:00,39.1,39.13,39.09,39.12,76410.0,31.0406,31.0644,31.0327,31.0565,76410.0
2020-11-18 12:00:00,39.12,39.12,39.07,39.09,80503.0,31.0565,31.0565,31.0168,31.0327,80503.0
2020-11-18 12:05:00,39.09,39.1,39.07,39.08,88827.0,31.0327,31.0406,31.0168,31.0247,88827.0
2020-11-18 12:10:00,39.08,39.1,39.06,39.09,94284.0,31.0247,31.0406,31.0089,31.0327,94284.0
2020-11-18 12:15:00,39.09,39.1,39.06,39.1,78336.0,31.0327,31.0406,31.0089,31.0406,78336.0
2020-11-18 12:20:00,39.1,39.1,39.08,39.09,31883.0,31.0406,31.0406,31.0247,31.0327,31883.0
2020-11-18 12:25:00,39.08,39.09,38.98,39.01,98154.0,31.0247,31.0327,30.9454,30.9692,98154.0
2020-11-18 12:30:00,39.01,39.02,38.99,38.99,41461.0,30.9692,30.9771,30.9533,30.9533,41461.0
2020-11-18 12:35:00,38.99,39.02,38.96,39.02,219970.0,30.9533,30.9771,30.9295,30.9771,219970.0
2020-11-18 12:40:00,39.02,39.07,39.01,39.02,69869.0,30.9771,31.0168,30.9692,30.9771,69869.0
2020-11-18 12:45:00,39.02,39.03,38.96,38.97,93830.0,30.9771,30.985,30.9295,30.9374,93830.0
2020-11-18 12:50:00,38.97,39.0,38.95,38.99,58215.0,30.9374,30.9612,30.9215,30.9533,58215.0
2020-11-18 12:55:00,38.99,39.0,38.93,38.94,85886.0,30.9533,30.9612,30.9057,30.9136,85886.0
2020-11-18 13:00:00,38.95,39.01,38.94,38.98,172897.0,30.9215,30.9692,30.9136,30.9454,172897.0
2020-11-18 13:05:00,38.97,39.03,38.96,38.98,139185.0,30.9374,30.985,30.9295,30.9454,139185.0
2020-11-18 13:10:00,38.98,39.0,38.96,38.97,93155.0,30.9454,30.9612,30.9295,30.9374,93155.0
2020-11-18 13:15:00,38.96,38.98,38.96,38.98,36610.0,30.9295,30.9454,30.9295,30.9454,36610.0
2020-11-18 13:20:00,38.98,39.01,38.97,39.0,56905.0,30.9454,30.9692,30.9374,30.9612,56905.0
2020-11-18 13:25:00,39.01,39.01,38.95,38.96,46581.0,30.9692,30.9692,30.9215,30.9295,46581.0
2020-11-18 13:30:00,38.96,39.08,38.94,39.07,130683.0,30.9295,31.0247,30.9136,31.0168,130683.0
2020-11-18 13:35:00,39.07,39.07,39.04,39.04,38240.0,31.0168,31.0168,30.993,30.993,38240.0
2020-11-18 13:40:00,39.05,39.06,39.03,39.05,52526.0,31.0009,31.0089,30.985,31.0009,52526.0
2020-11-18 13:45:00,39.05,39.06,38.95,38.97,82731.0,31.0009,31.0089,30.9215,30.9374,82731.0
2020-11-18 13:50:00,38.97,39.01,38.96,38.99,53743.0,30.9374,30.9692,30.9295,30.9533,53743.0
2020-11-18 13:55:00,38.99,39.02,38.98,39.0,50359.0,30.9533,30.9771,30.9454,30.9612,50359.0
2020-11-18 14:00:00,39.01,39.01,38.98,38.99,94690.0,30.9692,30.9692,30.9454,30.9533,94690.0
2020-11-18 14:05:00,38.98,39.0,38.97,38.98,53777.0,30.9454,30.9612,30.9374,30.9454,53777.0
2020-11-18 14:10:00,38.98,39.0,38.98,39.0,42143.0,30.9454,30.9612,30.9454,30.9612,42143.0
2020-11-18 14:15:00,39.0,39.0,38.94,38.94,157038.0,30.9612,30.9612,30.9136,30.9136,157038.0
2020-11-18 14:20:00,38.95,38.95,38.91,38.92,66481.0,30.9215,30.9215,30.8898,30.8977,66481.0
2020-11-18 14:25:00,38.91,38.94,38.81,38.94,478927.0,30.8898,30.9136,30.8104,30.9136,478927.0
2020-11-18 14:30:00,38.93,38.99,38.89,38.98,66792.0,30.9057,30.9533,30.8739,30.9454,66792.0
2020-11-18 14:35:00,38.98,39.03,38.96,39.02,86499.0,30.9454,30.985,30.9295,30.9771,86499.0
2020-11-18 14:40:00,39.02,39.03,38.98,38.99,60905.0,30.9771,30.985,30.9454,30.9533,60905.0
2020-11-18 14:45:00,38.98,38.99,38.9,38.91,81315.0,30.9454,30.9533,30.8818,30.8898,81315.0
2020-11-18 14:50:00,38.91,38.95,38.9,38.93,68864.0,30.8898,30.9215,30.8818,30.9057,68864.0
2020-11-18 14:55:00,38.93,38.93,38.85,38.86,108296.0,30.9057,30.9057,30.8421,30.8501,108296.0
2020-11-18 15:00:00,38.86,38.87,38.75,38.76,233885.0,30.8501,30.858,30.7628,30.7707,233885.0
2020-11-18 15:05:00,38.76,38.76,38.7,38.72,139591.0,30.7707,30.7707,30.7231,30.7389,139591.0
2020-11-18 15:10:00,38.71,38.76,38.66,38.66,228902.0,30.731,30.7707,30.6913,30.6913,228902.0
2020-11-18 15:15:00,38.67,38.68,38.5,38.52,249859.0,30.6992,30.7072,30.5643,30.5802,249859.0
2020-11-18 15:20:00,38.52,38.63,38.51,38.59,148997.0,30.5802,30.6675,30.5722,30.6357,148997.0
2020-11-18 15:25:00,38.58,38.62,38.45,38.5,299240.0,30.6278,30.6596,30.5246,30.5643,299240.0
2020-11-18 15:30:00,38.49,38.5,38.46,38.5,207569.0,30.5564,30.5643,30.5325,30.5643,207569.0
2020-11-18 15:35:00,38.5,38.51,38.45,38.5,233576.0,30.5643,30.5722,30.5246,30.5643,233576.0
2020-11-18 15:40:00,38.5,38.5,38.4,38.41,258322.0,30.5643,30.5643,30.4849,30.4928,258322.0
2020-11-18 15:45:00,38.41,38.42,38.29,38.34,322982.0,30.4928,30.5008,30.3976,30.4373,322982.0
2020-11-18 15:50:00,38.33,38.42,38.33,38.39,418008.0,30.4293,30.5008,30.4293,30.477,418008.0
2020-11-18 15:55:00,38.39,38.39,38.22,38.23,584703.0,30.477,30.477,30.342,30.3499,584703.0
2020-11-19 09:30:00,38.13,38.28,37.81,38.25,343971.0,30.2706,30.3896,30.0165,30.3658,343971.0
2020-11-19 09:35:00,38.27,38.44,38.22,38.41,138529.0,30.3817,30.5167,30.342,30.4928,138529.0
2020-11-19 09:40:00,38.41,38.42,38.04,38.07,100554.0,30.4928,30.5008,30.1991,30.2229,100554.0
2020-11-19 09:45:00,38.07,38.18,37.92,38.03,248213.0,30.2229,30.3102,30.1038,30.1912,248213.0
2020-11-19 09:50:00,38.05,38.09,37.85,37.86,201870.0,30.207,30.2388,30.0483,30.0562,201870.0
2020-11-19 09:55:00,37.85,38.06,37.84,37.95,164502.0,30.0483,30.215,30.0403,30.1277,164502.0
2020-11-19 10:00:00,37.92,38.04,37.88,37.97,112922.0,30.1038,30.1991,30.0721,30.1435,112922.0
2020-11-19 10:05:00,37.96,38.17,37.94,38.03,156512.0,30.1356,30.3023,30.1197,30.1912,156512.0
2020-11-19 10:10:00,38.04,38.05,37.81,37.81,205268.0,30.1991,30.207,30.0165,30.0165,205268.0
2020-11-19 10:15:00,37.83,37.83,37.7,37.73,234305.0,30.0324,30.0324,29.9292,29.953,234305.0
2020-11-19 10:20:00,37.72,37.75,37.5,37.5,291705.0,29.9451,29.9689,29.7704,29.7704,291705.0
2020-11-19 10:25:00,37.51,37.52,37.27,37.29,338868.0,29.7784,29.7863,29.5878,29.6037,338868.0
2020-11-19 10:30:00,37.29,37.34,37.2,37.22,260524.0,29.6037,29.6434,29.5322,29.5481,260524.0
2020-11-19 10:35:00,37.22,37.36,37.22,37.31,273797.0,29.5481,29.6593,29.5481,29.6196,273797.0
2020-11-19 10:40:00,37.32,37.49,37.31,37.37,196904.0,29.6275,29.7625,29.6196,29.6672,196904.0
2020-11-19 10:45:00,37.37,37.57,37.34,37.57,146583.0,29.6672,29.826,29.6434,29.826,146583.0
2020-11-19 10:50:00,37.56,37.58,37.43,37.48,389334.0,29.818,29.8339,29.7148,29.7545,389334.0
2020-11-19 10:55:00,37.48,37.56,37.36,37.36,265004.0,29.7545,29.818,29.6593,29.6593,265004.0
2020-11-19 11:00:00,37.37,37.51,37.33,37.47,64433.0,29.6672,29.7784,29.6355,29.7466,64433.0
2020-11-19 11:05:00,37.48,37.5,37.38,37.39,62521.0,29.7545,29.7704,29.6751,29.6831,62521.0
2020-11-19 11:10:00,37.39,37.4,37.3,37.39,95191.0,29.6831,29.691,29.6116,29.6831,95191.0
2020-11-19 11:15:00,37.39,37.43,37.34,37.42,48476.0,29.6831,29.7148,29.6434,29.7069,48476.0
2020-11-19 11:20:00,37.42,37.51,37.36,37.51,57932.0,29.7069,29.7784,29.6593,29.7784,57932.0
2020-11-19 11:25:00,37.51,37.51,37.45,37.48,86204.0,29.7784,29.7784,29.7307,29.7545,86204.0
2020-11-19 11:30:00,37.48,37.5,37.38,37.39,52854.0,29.7545,29.7704,29.6751,29.6831,52854.0
2020-11-19 11:35:00,37.39,37.4,37.29,37.29,75049.0,29.6831,29.691,29.6037,29.6037,75049.0
2020-11-19 11:40:00,37.28,37.32,37.2,37.22,121237.0,29.5958,29.6275,29.5322,29.5481,121237.0
2020-11-19 11:45:00,37.2,37.26,37.14,37.2,173021.0,29.5322,29.5799,29.4846,29.5322,173021.0
2020-11-19 11:50:00,37.2,37.21,37.09,37.1,142438.0,29.5322,29.5402,29.4449,29.4529,142438.0
2020-11-19 11:55:00,37.1,37.21,37.02,37.2,162983.0,29.4529,29.5402,29.3894,29.5322,162983.0
2020-11-19 12:00:00,37.2,37.26,37.17,37.19,95612.0,29.5322,29.5799,29.5084,29.5243,95612.0
2020-11-19 12:05:00,37.19,37.28,37.17,37.18,63794.0,29.5243,29.5958,29.5084,29.5164,63794.0
2020-11-19 12:10:00,37.18,37.18,37.11,37.12,52844.0,29.5164,29.5164,29.4608,29.4687,52844.0
2020-11-19 12:15:00,37.12,37.2,37.1,37.17,77769.0,29.4687,29.5322,29.4529,29.5084,77769.0
2020-11-19 12:20:00,37.17,37.25,37.14,37.2,69886.0,29.5084,29.5719,29.4846,29.5322,69886.0
2020-11-19 12:25:00,37.2,37.24,37.19,37.21,46893.0,29.5322,29.564,29.5243,29.5402,46893.0
2020-11-19 12:30:00,37.21,37.26,37.19,37.24,57529.0,29.5402,29.5799,29.5243,29.564,57529.0
2020-11-19 12:35:00,37.25,37.25,37.15,37.2,58983.0,29.5719,29.5719,29.4926,29.5322,58983.0
2020-11-19 12:40:00,37.19,37.23,37.14,37.15,49160.0,29.5243,29.5561,29.4846,29.4926,49160.0
2020-11-19 12:45:00,37.16,37.16,37.1,37.14,60114.0,29.5005,29.5005,29.4529,29.4846,60114.0
2020-11-19 12:50:00,37.13,37.16,37.11,37.12,36433.0,29.4767,29.5005,29.4608,29.4687,36433.0
2020-11-19 12:55:00,37.12,37.23,37.12,37.19,57295.0,29.4687,29.5561,29.4687,29.5243,57295.0
2020-11-19 13:00:00,37.2,37.41,37.19,37.38,188757.0,29.5322,29.699,29.5243,29.6751,188757.0
2020-11-19 13:05:00,37.38,37.42,37.23,37.24,102239.0,29.6751,29.7069,29.5561,29.564,102239.0
2020-11-19 13:10:00,37.25,37.3,37.22,37.29,50421.0,29.5719,29.6116,29.5481,29.6037,50421.0
2020-11-19 13:15:00,37.3,37.4,37.28,37.38,71055.0,29.6116,29.691,29.5958,29.6751,71055.0
2020-11-19 13:20:00,37.39,37.39,37.32,37.34,58247.0,29.6831,29.6831,29.6275,29.6434,58247.0
2020-11-19 13:25:00,37.35,37.44,37.32,37.34,79555.0,29.6513,29.7228,29.6275,29.6434,79555.0
2020-11-19 13:30:00,37.34,37.35,37.22,37.25,134593.0,29.6434,29.6513,29.5481,29.5719,134593.0
2020-11-19 13:35:00,37.24,37.25,37.16,37.21,119989.0,29.564,29.5719,29.5005,29.5402,119989.0
2020-11-19 13:40:00,37.23,37.32,37.21,37.32,78856.0,29.5561,29.6275,29.5402,29.6275,78856.0
2020-11-19 13:45:00,37.32,37.47,37.31,37.47,128480.0,29.6275,29.7466,29.6196,29.7466,128480.0
2020-11-19 13:50:00,37.47,37.53,37.35,37.4,222590.0,29.7466,29.7942,29.6513,29.691,222590.0
2020-11-19 13:55:00,37.41,37.48,37.35,37.48,158690.0,29.699,29.7545,29.6513,29.7545,158690.0
2020-11-19 14:00:00,37.47,37.48,37.38,37.41,121422.0,29.7466,29.7545,29.6751,29.699,121422.0
2020-11-19 14:05:00,37.4,37.41,37.36,37.41,48556.0,29.691,29.699,29.6593,29.699,48556.0
2020-11-19 14:10:00,37.41,37.42,37.33,37.34,179901.0,29.699,29.7069,29.6355,29.6434,179901.0
2020-11-19 14:15:00,37.34,37.36,37.28,37.28,38681.0,29.6434,29.6593,29.5958,29.5958,38681.0
2020-11-19 14:20:00,37.29,37.33,37.27,37.32,43079.0,29.6037,29.6355,29.5878,29.6275,43079.0
2020-11-19 14:25:00,37.32,37.32,37.25,37.25,40252.0,29.6275,29.6275,29.5719,29.5719,40252.0
2020-11-19 14:30:00,37.25,37.39,37.25,37.36,89091.0,29.5719,29.6831,29.5719,29.6593,89091.0
2020-11-19 14:35:00,37.36,37.44,37.35,37.41,124705.0,29.6593,29.7228,29.6513,29.699,124705.0
2020-11-19 14:40:00,37.41,37.48,37.36,37.45,142820.0,29.699,29.7545,29.6593,29.7307,142820.0
2020-11-19 14:45:00,37.44,37.48,37.43,37.45,60781.0,29.7228,29.7545,29.7148,29.7307,60781.0
2020-11-19 14:50:00,37.46,37.46,37.38,37.39,113827.0,29.7387,29.7387,29.6751,29.6831,113827.0
2020-11-19 14:55:00,37.38,37.4,37.34,37.34,102784.0,29.6751,29.691,29.6434,29.6434,102784.0
2020-11-19 15:00:00,37.34,37.36,37.31,37.35,73708.0,29.6434,29.6593,29.6196,29.6513,73708.0
2020-11-19 15:05:00,37.34,37.39,37.32,37.34,76623.0,29.6434,29.6831,29.6275,29.6434,76623.0
2020-11-19 15:10:00,37.34,37.41,37.34,37.4,122322.0,29.6434,29.699,29.6434,29.691,122322.0
2020-11-19 15:15:00,37.41,37.42,37.36,37.41,96033.0,29.699,29.7069,29.6593,29.699,96033.0
2020-11-19 15:20:00,37.41,37.52,37.4,37.48,143970.0,29.699,29.7863,29.691,29.7545,143970.0
2020-11-19 15:25:00,37.48,37.52,37.46,37.51,115507.0,29.7545,29.7863,29.7387,29.7784,115507.0
2020-11-19 15:30:00,37.51,37.65,37.49,37.64,275190.0,29.7784,29.8895,29.7625,29.8816,275190.0
2020-11-19 15:35:00,37.63,37.7,37.6,37.66,159051.0,29.8736,29.9292,29.8498,29.8974,159051.0
2020-11-19 15:40:00,37.66,37.76,37.64,37.76,147759.0,29.8974,29.9768,29.8816,29.9768,147759.0
2020-11-19 15:45:00,37.75,37.79,37.71,37.72,152030.0,29.9689,30.0006,29.9371,29.9451,152030.0
2020-11-19 15:50:00,37.71,37.81,37.71,37.8,352139.0,29.9371,30.0165,29.9371,30.0086,352139.0
2020-11-19 15:55:00,37.8,37.88,37.77,37.86,490409.0,30.0086,30.0721,29.9848,30.0562,490409.0
2020-11-20 09:30:00,37.42,37.8,37.38,37.48,389421.0,29.7069,30.0086,29.6751,29.7545,389421.0
2020-11-20 09:35:00,37.47,37.94,37.46,37.9,109836.0,29.7466,30.1197,29.7387,30.088,109836.0
2020-11-20 09:40:00,37.9,38.08,37.84,38.05,105470.0,30.088,30.2309,30.0403,30.207,105470.0
2020-11-20 09:45:00,38.03,38.06,37.78,37.85,86123.0,30.1912,30.215,29.9927,30.0483,86123.0
2020-11-20 09:50:00,37.87,37.87,37.61,37.66,66987.0,30.0641,30.0641,29.8577,29.8974,66987.0
2020-11-20 09:55:00,37.66,37.89,37.6,37.89,68322.0,29.8974,30.08,29.8498,30.08,68322.0
2020-11-20 10:00:00,37.89,38.0,37.76,37.82,162010.0,30.08,30.1674,29.9768,30.0245,162010.0
2020-11-20 10:05:00,37.82,37.82,37.62,37.63,92752.0,30.0245,30.0245,29.8657,29.8736,92752.0
2020-11-20 10:10:00,37.62,37.64,37.4,37.47,217204.0,29.8657,29.8816,29.691,29.7466,217204.0
2020-11-20 10:15:00,37.46,37.49,37.37,37.43,69451.0,29.7387,29.7625,29.6672,29.7148,69451.0
2020-11-20 10:20:00,37.44,37.52,37.4,37.48,69758.0,29.7228,29.7863,29.691,29.7545,69758.0
2020-11-20 10:25:00,37.48,37.48,37.39,37.45,72927.0,29.7545,29.7545,29.6831,29.7307,72927.0
2020-11-20 10:30:00,37.47,37.47,37.33,37.37,106286.0,29.7466,29.7466,29.6355,29.6672,106286.0
2020-11-20 10:35:00,37.37,37.39,37.33,37.35,53471.0,29.6672,29.6831,29.6355,29.6513,53471.0
2020-11-20 10:40:00,37.34,37.39,37.28,37.32,67510.0,29.6434,29.6831,29.5958,29.6275,67510.0
2020-11-20 10:45:00,37.32,37.33,37.17,37.23,178068.0,29.6275,29.6355,29.5084,29.5561,178068.0
2020-11-20 10:50:00,37.23,37.25,37.15,37.22,82310.0,29.5561,29.5719,29.4926,29.5481,82310.0
2020-11-20 10:55:00,37.24,37.28,37.18,37.2,88345.0,29.564,29.5958,29.5164,29.5322,88345.0
2020-11-20 11:00:00,37.2,37.22,37.13,37.2,102806.0,29.5322,29.5481,29.4767,29.5322,102806.0
2020-11-20 11:05:00,37.2,37.32,37.18,37.28,73018.0,29.5322,29.6275,29.5164,29.5958,73018.0
2020-11-20 11:10:00,37.26,37.28,37.15,37.17,71020.0,29.5799,29.5958,29.4926,29.5084,71020.0
2020-11-20 11:15:00,37.17,37.23,37.16,37.16,92197.0,29.5084,29.5561,29.5005,29.5005,92197.0
2020-11-20 11:20:00,37.17,37.22,37.15,37.17,94838.0,29.5084,29.5481,29.4926,29.5084,94838.0
2020-11-20 11:25:00,37.19,37.21,37.17,37.2,79044.0,29.5243,29.5402,29.5084,29.5322,79044.0
2020-11-20 11:30:00,37.2,37.26,37.2,37.23,102259.0,29.5322,29.5799,29.5322,29.5561,102259.0
2020-11-20 11:35:00,37.23,37.28,37.21,37.23,113235.0,29.5561,29.5958,29.5402,29.5561,113235.0
2020-11-20 11:40:00,37.23,37.27,37.2,37.25,112112.0,29.5561,29.5878,29.5322,29.5719,112112.0
2020-11-20 11:45:00,37.25,37.25,37.17,37.2,61321.0,29.5719,29.5719,29.5084,29.5322,61321.0
2020-11-20 11:50:00,37.19,37.29,37.19,37.22,67833.0,29.5243,29.6037,29.5243,29.5481,67833.0
2020-11-20 11:55:00,37.23,37.25,37.18,37.24,50144.0,29.5561,29.5719,29.5164,29.564,50144.0
2020-11-20 12:00:00,37.25,37.28,37.21,37.24,47982.0,29.5719,29.5958,29.5402,29.564,47982.0
2020-11-20 12:05:00,37.25,37.26,37.19,37.21,85547.0,29.5719,29.5799,29.5243,29.5402,85547.0
2020-11-20 12:10:00,37.22,37.24,37.2,37.22,25846.0,29.5481,29.564,29.5322,29.5481,25846.0
2020-11-20 12:15:00,37.23,37.29,37.2,37.26,52458.0,29.5561,29.6037,29.5322,29.5799,52458.0
2020-11-20 12:20:00,37.27,37.28,37.25,37.27,38303.0,29.5878,29.5958,29.5719,29.5878,38303.0
2020-11-20 12:25:00,37.27,37.27,37.21,37.24,60243.0,29.5878,29.5878,29.5402,29.564,60243.0
2020-11-20 12:30:00,37.23,37.26,37.18,37.19,44992.0,29.5561,29.5799,29.5164,29.5243,44992.0
2020-11-20 12:35:00,37.2,37.24,37.19,37.2,28712.0,29.5322,29.564,29.5243,29.5322,28712.0
2020-11-20 12:40:00,37.2,37.38,37.2,37.38,220212.0,29.5322,29.6751,29.5322,29.6751,220212.0
2020-11-20 12:45:00,37.39,37.47,37.38,37.4,127915.0,29.6831,29.7466,29.6751,29.691,127915.0
2020-11-20 12:50:00,37.4,37.43,37.35,37.36,49188.0,29.691,29.7148,29.6513,29.6593,49188.0
2020-11-20 12:55:00,37.35,37.39,37.35,37.39,61095.0,29.6513,29.6831,29.6513,29.6831,61095.0
2020-11-20 13:00:00,37.39,37.4,37.38,37.39,46516.0,29.6831,29.691,29.6751,29.6831,46516.0
2020-11-20 13:05:00,37.38,37.4,37.36,37.39,57063.0,29.6751,29.691,29.6593,29.6831,57063.0
2020-11-20 13:10:00,37.39,37.49,37.38,37.48,87367.0,29.6831,29.7625,29.6751,29.7545,87367.0
2020-11-20 13:15:00,37.48,37.51,37.42,37.42,55383.0,29.7545,29.7784,29.7069,29.7069,55383.0
2020-11-20 13:20:00,37.43,37.45,37.41,37.44,37632.0,29.7148,29.7307,29.699,29.7228,37632.0
2020-11-20 13:25:00,37.44,37.47,37.43,37.47,57558.0,29.7228,29.7466,29.7148,29.7466,57558.0
2020-11-20 13:30:00,37.47,37.47,37.43,37.43,77165.0,29.7466,29.7466,29.7148,29.7148,77165.0
2020-11-20 13:35:00,37.44,37.57,37.43,37.57,113754.0,29.7228,29.826,29.7148,29.826,113754.0
2020-11-20 13:40:00,37.57,37.57,37.46,37.48,62985.0,29.826,29.826,29.7387,29.7545,62985.0
2020-11-20 13:45:00,37.48,37.55,37.47,37.51,60029.0,29.7545,29.8101,29.7466,29.7784,60029.0
2020-11-20 13:50:00,37.52,37.52,37.47,37.48,42454.0,29.7863,29.7863,29.7466,29.7545,42454.0
2020-11-20 13:55:00,37.48,37.5,37.47,37.5,43217.0,29.7545,29.7704,29.7466,29.7704,43217.0
2020-11-20 14:00:00,37.5,37.5,37.45,37.48,45910.0,29.7704,29.7704,29.7307,29.7545,45910.0
2020-11-20 14:05:00,37.47,37.48,37.44,37.47,46716.0,29.7466,29.7545,29.7228,29.7466,46716.0
2020-11-20 14:10:00,37.47,37.5,37.46,37.47,31416.0,29.7466,29.7704,29.7387,29.7466,31416.0
2020-11-20 14:15:00,37.48,37.49,37.45,37.48,36397.0,29.7545,29.7625,29.7307,29.7545,36397.0
2020-11-20 14:20:00,37.48,37.49,37.46,37.47,32317.0,29.7545,29.7625,29.7387,29.7466,32317.0
2020-11-20 14:25:00,37.47,37.5,37.47,37.5,31412.0,29.7466,29.7704,29.7466,29.7704,31412.0
2020-11-20 14:30:00,37.5,37.51,37.47,37.51,71302.0,29.7704,29.7784,29.7466,29.7784,71302.0
2020-11-20 14:35:00,37.51,37.55,37.47,37.47,58265.0,29.7784,29.8101,29.7466,29.7466,58265.0
2020-11-20 14:40:00,37.47,37.48,37.44,37.45,44998.0,29.7466,29.7545,29.7228,29.7307,44998.0
2020-11-20 14:45:00,37.44,37.49,37.42,37.48,54973.0,29.7228,29.7625,29.7069,29.7545,54973.0
2020-11-20 14:50:00,37.47,37.51,37.47,37.49,191784.0,29.7466,29.7784,29.7466,29.7625,191784.0
2020-11-20 14:55:00,37.48,37.51,37.47,37.5,45465.0,29.7545,29.7784,29.7466,29.7704,45465.0
2020-11-20 15:00:00,37.51,37.51,37.47,37.47,42067.0,29.7784,29.7784,29.7466,29.7466,42067.0
2020-11-20 15:05:00,37.47,37.52,37.44,37.44,48559.0,29.7466,29.7863,29.7228,29.7228,48559.0
2020-11-20 15:10:00,37.45,37.49,37.42,37.44,67010.0,29.7307,29.7625,29.7069,29.7228,67010.0
2020-11-20 15:15:00,37.44,37.47,37.42,37.45,79775.0,29.7228,29.7466,29.7069,29.7307,79775.0
2020-11-20 15:20:00,37.45,37.49,37.43,37.47,73493.0,29.7307,29.7625,29.7148,29.7466,73493.0
2020-11-20 15:25:00,37.47,37.54,37.47,37.51,98814.0,29.7466,29.8022,29.7466,29.7784,98814.0
2020-11-20 15:30:00,37.51,37.57,37.49,37.55,151005.0,29.7784,29.826,29.7625,29.8101,151005.0
2020-11-20 15:35:00,37.55,37.67,37.53,37.65,108420.0,29.8101,29.9054,29.7942,29.8895,108420.0
2020-11-20 15:40:00,37.65,37.65,37.59,37.61,89952.0,29.8895,29.8895,29.8419,29.8577,89952.0
2020-11-20 15:45:00,37.61,37.67,37.61,37.62,105467.0,29.8577,29.9054,29.8577,29.8657,105467.0
2020-11-20 15:50:00,37.61,37.62,37.51,37.52,203027.0,29.8577,29.8657,29.7784,29.7863,203027.0
2020-11-20 15:55:00,37.52,37.54,37.46,37.53,418247.0,29.7863,29.8022,29.7387,29.7942,418247.0
2020-11-23 09:30:00,37.68,37.79,37.48,37.61,260257.0,29.9133,30.0006,29.7545,29.8577,260257.0
2020-11-23 09:35:00,37.59,37.63,37.22,37.41,182110.0,29.8419,29.8736,29.5481,29.699,182110.0
2020-11-23 09:40:00,37.41,37.47,37.32,37.41,83653.0,29.699,29.7466,29.6275,29.699,83653.0
2020-11-23 09:45:00,37.44,37.62,37.41,37.41,116230.0,29.7228,29.8657,29.699,29.699,116230.0
2020-11-23 09:50:00,37.43,37.49,37.3,37.33,130600.0,29.7148,29.7625,29.6116,29.6355,130600.0
2020-11-23 09:55:00,37.33,37.54,37.31,37.5,143259.0,29.6355,29.8022,29.6196,29.7704,143259.0
2020-11-23 10:00:00,37.5,37.71,37.48,37.7,84464.0,29.7704,29.9371,29.7545,29.9292,84464.0
2020-11-23 10:05:00,37.69,37.88,37.69,37.85,124077.0,29.9212,30.0721,29.9212,30.0483,124077.0
2020-11-23 10:10:00,37.83,38.04,37.81,37.86,214357.0,30.0324,30.1991,30.0165,30.0562,214357.0
2020-11-23 10:15:00,37.88,37.89,37.64,37.65,107323.0,30.0721,30.08,29.8816,29.8895,107323.0
2020-11-23 10:20:00,37.64,37.68,37.54,37.58,121335.0,29.8816,29.9133,29.8022,29.8339,121335.0
2020-11-23 10:25:00,37.57,37.58,37.48,37.53,97837.0,29.826,29.8339,29.7545,29.7942,97837.0
2020-11-23 10:30:00,37.52,37.64,37.51,37.6,51943.0,29.7863,29.8816,29.7784,29.8498,51943.0
2020-11-23 10:35:00,37.6,37.69,37.58,37.69,71080.0,29.8498,29.9212,29.8339,29.9212,71080.0
2020-11-23 10:40:00,37.69,37.7,37.58,37.63,67029.0,29.9212,29.9292,29.8339,29.8736,67029.0
2020-11-23 10:45:00,37.63,37.7,37.6,37.63,56328.0,29.8736,29.9292,29.8498,29.8736,56328.0
2020-11-23 10:50:00,37.62,37.65,37.58,37.65,34579.0,29.8657,29.8895,29.8339,29.8895,34579.0
2020-11-23 10:55:00,37.65,37.69,37.61,37.66,45647.0,29.8895,29.9212,29.8577,29.8974,45647.0
2020-11-23 11:00:00,37.66,37.67,37.58,37.63,35634.0,29.8974,29.9054,29.8339,29.8736,35634.0
2020-11-23 11:05:00,37.63,37.66,37.54,37.54,52572.0,29.8736,29.8974,29.8022,29.8022,52572.0
2020-11-23 11:10:00,37.54,37.6,37.53,37.54,47679.0,29.8022,29.8498,29.7942,29.8022,47679.0
2020-11-23 11:15:00,37.55,37.71,37.54,37.67,144280.0,29.8101,29.9371,29.8022,29.9054,144280.0
2020-11-23 11:20:00,37.66,37.69,37.63,37.65,40458.0,29.8974,29.9212,29.8736,29.8895,40458.0
2020-11-23 11:25:00,37.64,37.67,37.53,37.55,45552.0,29.8816,29.9054,29.7942,29.8101,45552.0
2020-11-23 11:30:00,37.54,37.55,37.4,37.42,63152.0,29.8022,29.8101,29.691,29.7069,63152.0
2020-11-23 11:35:00,37.42,37.48,37.4,37.43,42096.0,29.7069,29.7545,29.691,29.7148,42096.0
2020-11-23 11:40:00,37.42,37.54,37.42,37.44,51607.0,29.7069,29.8022,29.7069,29.7228,51607.0
2020-11-23 11:45:00,37.45,37.46,37.38,37.42,52367.0,29.7307,29.7387,29.6751,29.7069,52367.0
2020-11-23 11:50:00,37.42,37.43,37.35,37.38,60605.0,29.7069,29.7148,29.6513,29.6751,60605.0
2020-11-23 11:55:00,37.38,37.55,37.36,37.5,34896.0,29.6751,29.8101,29.6593,29.7704,34896.0
2020-11-23 12:00:00,37.51,37.53,37.45,37.46,33254.0,29.7784,29.7942,29.7307,29.7387,33254.0
2020-11-23 12:05:00,37.46,37.53,37.42,37.47,52781.0,29.7387,29.7942,29.7069,29.7466,52781.0
2020-11-23 12:10:00,37.47,37.6,37.47,37.53,48008.0,29.7466,29.8498,29.7466,29.7942,48008.0
2020-11-23 12:15:00,37.52,37.64,37.52,37.63,48389.0,29.7863,29.8816,29.7863,29.8736,48389.0
2020-11-23 12:20:00,37.62,37.64,37.6,37.64,33846.0,29.8657,29.8816,29.8498,29.8816,33846.0
2020-11-23 12:25:00,37.64,37.67,37.56,37.58,156367.0,29.8816,29.9054,29.818,29.8339,156367.0
2020-11-23 12:30:00,37.59,37.62,37.55,37.62,60300.0,29.8419,29.8657,29.8101,29.8657,60300.0
2020-11-23 12:35:00,37.62,37.69,37.61,37.69,45229.0,29.8657,29.9212,29.8577,29.9212,45229.0
2020-11-23 12:40:00,37.69,37.7,37.64,37.65,38146.0,29.9212,29.9292,29.8816,29.8895,38146.0
2020-11-23 12:45:00,37.64,37.65,37.57,37.59,71078.0,29.8816,29.8895,29.826,29.8419,71078.0
2020-11-23 12:50:00,37.59,37.65,37.55,37.62,33070.0,29.8419,29.8895,29.8101,29.8657,33070.0
2020-11-23 12:55:00,37.62,37.65,37.56,37.63,27660.0,29.8657,29.8895,29.818,29.8736,27660.0
2020-11-23 13:00:00,37.63,37.65,37.62,37.65,31587.0,29.8736,29.8895,29.8657,29.8895,31587.0
2020-11-23 13:05:00,37.65,37.66,37.62,37.65,35616.0,29.8895,29.8974,29.8657,29.8895,35616.0
2020-11-23 13:10:00,37.65,37.66,37.64,37.65,31405.0,29.8895,29.8974,29.8816,29.8895,31405.0
2020-11-23 13:15:00,37.65,37.66,37.58,37.61,37755.0,29.8895,29.8974,29.8339,29.8577,37755.0
2020-11-23 13:20:00,37.6,37.64,37.58,37.6,23983.0,29.8498,29.8816,29.8339,29.8498,23983.0
2020-11-23 13:25:00,37.61,37.64,37.57,37.58,30643.0,29.8577,29.8816,29.826,29.8339,30643.0
2020-11-23 13:30:00,37.58,37.62,37.57,37.62,43675.0,29.8339,29.8657,29.826,29.8657,43675.0
2020-11-23 13:35:00,37.62,37.65,37.6,37.64,31433.0,29.8657,29.8895,29.8498,29.8816,31433.0
2020-11-23 13:40:00,37.63,37.68,37.62,37.64,35625.0,29.8736,29.9133,29.8657,29.8816,35625.0
2020-11-23 13:45:00,37.64,37.66,37.6,37.65,56378.0,29.8816,29.8974,29.8498,29.8895,56378.0
2020-11-23 13:50:00,37.65,37.73,37.64,37.7,30486.0,29.8895,29.953,29.8816,29.9292,30486.0
2020-11-23 13:55:00,37.7,37.82,37.69,37.82,169963.0,29.9292,30.0245,29.9212,30.0245,169963.0
2020-11-23 14:00:00,37.82,37.92,37.79,37.88,78206.0,30.0245,30.1038,30.0006,30.0721,78206.0
2020-11-23 14:05:00,37.87,37.88,37.82,37.87,32234.0,30.0641,30.0721,30.0245,30.0641,32234.0
2020-11-23 14:10:00,37.87,37.9,37.85,37.87,74963.0,30.0641,30.088,30.0483,30.0641,74963.0
2020-11-23 14:15:00,37.86,37.88,37.78,37.81,79556.0,30.0562,30.0721,29.9927,30.0165,79556.0
2020-11-23 14:20:00,37.81,37.86,37.8,37.81,49547.0,30.0165,30.0562,30.0086,30.0165,49547.0
2020-11-23 14:25:00,37.81,37.83,37.77,37.77,35635.0,30.0165,30.0324,29.9848,29.9848,35635.0
2020-11-23 14:30:00,37.78,37.79,37.72,37.74,39487.0,29.9927,30.0006,29.9451,29.9609,39487.0
2020-11-23 14:35:00,37.74,37.82,37.73,37.81,63305.0,29.9609,30.0245,29.953,30.0165,63305.0
2020-11-23 14:40:00,37.81,37.84,37.77,37.82,50972.0,30.0165,30.0403,29.9848,30.0245,50972.0
2020-11-23 14:45:00,37.82,37.84,37.76,37.82,47067.0,30.0245,30.0403,29.9768,30.0245,47067.0
2020-11-23 14:50:00,37.82,37.9,37.79,37.89,54233.0,30.0245,30.088,30.0006,30.08,54233.0
2020-11-23 14:55:00,37.9,37.97,37.87,37.95,54097.0,30.088,30.1435,30.0641,30.1277,54097.0
2020-11-23 15:00:00,37.94,38.03,37.94,37.97,81849.0,30.1197,30.1912,30.1197,30.1435,81849.0
2020-11-23 15:05:00,37.96,38.01,37.95,37.97,57834.0,30.1356,30.1753,30.1277,30.1435,57834.0
2020-11-23 15:10:00,37.99,38.0,37.88,37.91,68825.0,30.1594,30.1674,30.0721,30.0959,68825.0
2020-11-23 15:15:00,37.9,38.0,37.89,37.92,117893.0,30.088,30.1674,30.08,30.1038,117893.0
2020-11-23 15:20:00,37.93,37.97,37.91,37.91,62467.0,30.1118,30.1435,30.0959,30.0959,62467.0
2020-11-23 15:25:00,37.91,37.98,37.86,37.96,58405.0,30.0959,30.1515,30.0562,30.1356,58405.0
2020-11-23 15:30:00,37.96,37.98,37.93,37.98,53723.0,30.1356,30.1515,30.1118,30.1515,53723.0
2020-11-23 15:35:00,37.98,37.99,37.92,37.96,76650.0,30.1515,30.1594,30.1038,30.1356,76650.0
2020-11-23 15:40:00,37.97,37.98,37.91,37.92,57695.0,30.1435,30.1515,30.0959,30.1038,57695.0
2020-11-23 15:45:00,37.92,37.99,37.9,37.97,85863.0,30.1038,30.1594,30.088,30.1435,85863.0
2020-11-23 15:50:00,37.97,38.01,37.94,38.0,172638.0,30.1435,30.1753,30.1197,30.1674,172638.0
2020-11-23 15:55:00,38.0,38.0,37.91,37.98,269928.0,30.1674,30.1674,30.0959,30.1515,269928.0
2020-11-24 09:30:00,38.34,38.46,37.7,37.97,588064.0,30.4373,30.5325,29.9292,30.1435,588064.0
2020-11-24 09:35:00,37.95,38.21,37.92,38.15,117308.0,30.1277,30.3341,30.1038,30.2864,117308.0
2020-11-24 09:40:00,38.15,38.22,38.09,38.11,104694.0,30.2864,30.342,30.2388,30.2547,104694.0
2020-11-24 09:45:00,38.12,38.2,38.08,38.12,108818.0,30.2626,30.3261,30.2309,30.2626,108818.0
2020-11-24 09:50:00,38.11,38.13,37.82,38.02,156279.0,30.2547,30.2706,30.0245,30.1832,156279.0
2020-11-24 09:55:00,38.03,38.13,37.99,38.1,61867.0,30.1912,30.2706,30.1594,30.2467,61867.0
2020-11-24 10:00:00,38.1,38.33,38.1,38.32,107408.0,30.2467,30.4293,30.2467,30.4214,107408.0
2020-11-24 10:05:00,38.33,38.42,38.24,38.33,110015.0,30.4293,30.5008,30.3579,30.4293,110015.0
2020-11-24 10:10:00,38.33,38.33,38.16,38.26,61235.0,30.4293,30.4293,30.2944,30.3738,61235.0
2020-11-24 10:15:00,38.27,38.29,38.12,38.19,77899.0,30.3817,30.3976,30.2626,30.3182,77899.0
2020-11-24 10:20:00,38.2,38.27,38.15,38.2,59210.0,30.3261,30.3817,30.2864,30.3261,59210.0
2020-11-24 10:25:00,38.21,38.32,38.16,38.31,57275.0,30.3341,30.4214,30.2944,30.4135,57275.0
2020-11-24 10:30:00,38.31,38.36,38.2,38.2,77371.0,30.4135,30.4531,30.3261,30.3261,77371.0
2020-11-24 10:35:00,38.2,38.29,38.19,38.25,68165.0,30.3261,30.3976,30.3182,30.3658,68165.0
2020-11-24 10:40:00,38.25,38.32,38.24,38.26,61269.0,30.3658,30.4214,30.3579,30.3738,61269.0
2020-11-24 10:45:00,38.27,38.31,38.24,38.31,56127.0,30.3817,30.4135,30.3579,30.4135,56127.0
2020-11-24 10:50:00,38.32,38.34,38.17,38.24,68336.0,30.4214,30.4373,30.3023,30.3579,68336.0
2020-11-24 10:55:00,38.25,38.27,38.11,38.13,56819.0,30.3658,30.3817,30.2547,30.2706,56819.0
2020-11-24 11:00:00,38.13,38.27,38.11,38.24,48682.0,30.2706,30.3817,30.2547,30.3579,48682.0
2020-11-24 11:05:00,38.24,38.26,38.13,38.18,31981.0,30.3579,30.3738,30.2706,30.3102,31981.0
2020-11-24 11:10:00,38.18,38.18,38.08,38.15,67281.0,30.3102,30.3102,30.2309,30.2864,67281.0
2020-11-24 11:15:00,38.14,38.2,38.12,38.2,45879.0,30.2785,30.3261,30.2626,30.3261,45879.0
2020-11-24 11:20:00,38.2,38.36,38.2,38.3,98579.0,30.3261,30.4531,30.3261,30.4055,98579.0
2020-11-24 11:25:00,38.3,38.34,38.22,38.28,86044.0,30.4055,30.4373,30.342,30.3896,86044.0
2020-11-24 11:30:00,38.28,38.33,38.19,38.3,49517.0,30.3896,30.4293,30.3182,30.4055,49517.0
2020-11-24 11:35:00,38.31,38.44,38.28,38.38,84360.0,30.4135,30.5167,30.3896,30.469,84360.0
2020-11-24 11:40:00,38.38,38.44,38.36,38.4,80912.0,30.469,30.5167,30.4531,30.4849,80912.0
2020-11-24 11:45:00,38.4,38.43,38.36,38.43,69746.0,30.4849,30.5087,30.4531,30.5087,69746.0
2020-11-24 11:50:00,38.43,38.43,38.33,38.35,65327.0,30.5087,30.5087,30.4293,30.4452,65327.0
2020-11-24 11:55:00,38.35,38.37,38.25,38.27,54548.0,30.4452,30.4611,30.3658,30.3817,54548.0
2020-11-24 12:00:00,38.28,38.47,38.28,38.44,78738.0,30.3896,30.5405,30.3896,30.5167,78738.0
2020-11-24 12:05:00,38.44,38.46,38.34,38.4,65575.0,30.5167,30.5325,30.4373,30.4849,65575.0
2020-11-24 12:10:00,38.38,38.41,38.3,38.34,54654.0,30.469,30.4928,30.4055,30.4373,54654.0
2020-11-24 12:15:00,38.34,38.38,38.31,38.32,32642.0,30.4373,30.469,30.4135,30.4214,32642.0
2020-11-24 12:20:00,38.32,38.32,38.19,38.27,55964.0,30.4214,30.4214,30.3182,30.3817,55964.0
2020-11-24 12:25:00,38.27,38.28,38.22,38.24,41274.0,30.3817,30.3896,30.342,30.3579,41274.0
2020-11-24 12:30:00,38.24,38.32,38.23,38.31,50855.0,30.3579,30.4214,30.3499,30.4135,50855.0
2020-11-24 12:35:00,38.31,38.37,38.3,38.35,42567.0,30.4135,30.4611,30.4055,30.4452,42567.0
2020-11-24 12:40:00,38.35,38.36,38.32,38.35,44387.0,30.4452,30.4531,30.4214,30.4452,44387.0
2020-11-24 12:45:00,38.36,38.36,38.27,38.31,63609.0,30.4531,30.4531,30.3817,30.4135,63609.0
2020-11-24 12:50:00,38.3,38.34,38.27,38.29,29956.0,30.4055,30.4373,30.3817,30.3976,29956.0
2020-11-24 12:55:00,38.28,38.32,38.24,38.25,44138.0,30.3896,30.4214,30.3579,30.3658,44138.0
2020-11-24 13:00:00,38.24,38.3,38.24,38.28,75937.0,30.3579,30.4055,30.3579,30.3896,75937.0
2020-11-24 13:05:00,38.29,38.37,38.28,38.37,71962.0,30.3976,30.4611,30.3896,30.4611,71962.0
2020-11-24 13:10:00,38.37,38.39,38.35,38.39,44988.0,30.4611,30.477,30.4452,30.477,44988.0
2020-11-24 13:15:00,38.4,38.45,38.4,38.45,74367.0,30.4849,30.5246,30.4849,30.5246,74367.0
2020-11-24 13:20:00,38.45,38.45,38.38,38.42,62358.0,30.5246,30.5246,30.469,30.5008,62358.0
2020-11-24 13:25:00,38.41,38.49,38.4,38.49,71716.0,30.4928,30.5564,30.4849,30.5564,71716.0
2020-11-24 13:30:00,38.49,38.55,38.42,38.45,133740.0,30.5564,30.604,30.5008,30.5246,133740.0
2020-11-24 13:35:00,38.45,38.47,38.4,38.44,55198.0,30.5246,30.5405,30.4849,30.5167,55198.0
2020-11-24 13:40:00,38.44,38.55,38.43,38.51,95029.0,30.5167,30.604,30.5087,30.5722,95029.0
2020-11-24 13:45:00,38.51,38.55,38.48,38.53,43263.0,30.5722,30.604,30.5484,30.5881,43263.0
2020-11-24 13:50:00,38.54,38.55,38.52,38.53,41444.0,30.596,30.604,30.5802,30.5881,41444.0
2020-11-24 13:55:00,38.54,38.55,38.51,38.52,45173.0,30.596,30.604,30.5722,30.5802,45173.0
2020-11-24 14:00:00,38.51,38.59,38.51,38.57,55368.0,30.5722,30.6357,30.5722,30.6199,55368.0
2020-11-24 14:05:00,38.58,38.59,38.47,38.48,62369.0,30.6278,30.6357,30.5405,30.5484,62369.0
2020-11-24 14:10:00,38.47,38.48,38.4,38.42,52733.0,30.5405,30.5484,30.4849,30.5008,52733.0
2020-11-24 14:15:00,38.42,38.43,38.34,38.4,49260.0,30.5008,30.5087,30.4373,30.4849,49260.0
2020-11-24 14:20:00,38.4,38.4,38.3,38.3,33692.0,30.4849,30.4849,30.4055,30.4055,33692.0
2020-11-24 14:25:00,38.31,38.37,38.29,38.34,47237.0,30.4135,30.4611,30.3976,30.4373,47237.0
2020-11-24 14:30:00,38.34,38.34,38.23,38.24,68204.0,30.4373,30.4373,30.3499,30.3579,68204.0
2020-11-24 14:35:00,38.24,38.34,38.22,38.34,72369.0,30.3579,30.4373,30.342,30.4373,72369.0
2020-11-24 14:40:00,38.33,38.37,38.26,38.36,79426.0,30.4293,30.4611,30.3738,30.4531,79426.0
2020-11-24 14:45:00,38.36,38.36,38.3,38.3,49300.0,30.4531,30.4531,30.4055,30.4055,49300.0
2020-11-24 14:50:00,38.3,38.33,38.26,38.3,68514.0,30.4055,30.4293,30.3738,30.4055,68514.0
2020-11-24 14:55:00,38.3,38.36,38.3,38.31,52385.0,30.4055,30.4531,30.4055,30.4135,52385.0
2020-11-24 15:00:00,38.31,38.35,38.25,38.33,77361.0,30.4135,30.4452,30.3658,30.4293,77361.0
2020-11-24 15:05:00,38.34,38.38,38.32,38.37,69986.0,30.4373,30.469,30.4214,30.4611,69986.0
2020-11-24 15:10:00,38.37,38.45,38.34,38.43,50491.0,30.4611,30.5246,30.4373,30.5087,50491.0
2020-11-24 15:15:00,38.44,38.47,38.4,38.43,49370.0,30.5167,30.5405,30.4849,30.5087,49370.0
2020-11-24 15:20:00,38.43,38.54,38.42,38.51,53144.0,30.5087,30.596,30.5008,30.5722,53144.0
2020-11-24 15:25:00,38.51,38.56,38.49,38.5,116659.0,30.5722,30.6119,30.5564,30.5643,116659.0
2020-11-24 15:30:00,38.51,38.55,38.49,38.54,76755.0,30.5722,30.604,30.5564,30.596,76755.0
2020-11-24 15:35:00,38.55,38.58,38.51,38.55,85472.0,30.604,30.6278,30.5722,30.604,85472.0
2020-11-24 15:40:00,38.55,38.56,38.47,38.48,61258.0,30.604,30.6119,30.5405,30.5484,61258.0
2020-11-24 15:45:00,38.48,38.58,38.48,38.5,193305.0,30.5484,30.6278,30.5484,30.5643,193305.0
2020-11-24 15:50:00,38.48,38.56,38.44,38.54,255475.0,30.5484,30.6119,30.5167,30.596,255475.0
2020-11-24 15:55:00,38.55,38.55,38.48,38.51,271155.0,30.604,30.604,30.5484,30.5722,271155.0
2020-11-25 09:30:00,38.5,38.53,38.19,38.29,202722.0,30.5643,30.5881,30.3182,30.3976,202722.0
2020-11-25 09:35:00,38.23,38.32,38.07,38.32,105705.0,30.3499,30.4214,30.2229,30.4214,105705.0
2020-11-25 09:40:00,38.33,38.48,38.28,38.48,58683.0,30.4293,30.5484,30.3896,30.5484,58683.0
2020-11-25 09:45:00,38.47,38.52,38.43,38.48,42000.0,30.5405,30.5802,30.5087,30.5484,42000.0
2020-11-25 09:50:00,38.48,38.54,38.39,38.41,66699.0,30.5484,30.596,30.477,30.4928,66699.0
2020-11-25 09:55:00,38.38,38.5,38.31,38.46,41762.0,30.469,30.5643,30.4135,30.5325,41762.0
2020-11-25 10:00:00,38.42,38.46,38.26,38.43,52705.0,30.5008,30.5325,30.3738,30.5087,52705.0
2020-11-25 10:05:00,38.43,38.55,38.42,38.55,82993.0,30.5087,30.604,30.5008,30.604,82993.0
2020-11-25 10:10:00,38.55,38.59,38.44,38.52,71687.0,30.604,30.6357,30.5167,30.5802,71687.0
2020-11-25 10:15:00,38.51,38.62,38.5,38.55,56895.0,30.5722,30.6596,30.5643,30.604,56895.0
2020-11-25 10:20:00,38.55,38.59,38.48,38.56,45314.0,30.604,30.6357,30.5484,30.6119,45314.0
2020-11-25 10:25:00,38.55,38.55,38.44,38.52,51414.0,30.604,30.604,30.5167,30.5802,51414.0
2020-11-25 10:30:00,38.53,38.64,38.48,38.58,43856.0,30.5881,30.6754,30.5484,30.6278,43856.0
2020-11-25 10:35:00,38.58,38.6,38.49,38.52,39533.0,30.6278,30.6437,30.5564,30.5802,39533.0
2020-11-25 10:40:00,38.52,38.54,38.49,38.54,55172.0,30.5802,30.596,30.5564,30.596,55172.0
2020-11-25 10:45:00,38.54,38.54,38.49,38.52,24467.0,30.596,30.596,30.5564,30.5802,24467.0
2020-11-25 10:50:00,38.52,38.59,38.5,38.55,30915.0,30.5802,30.6357,30.5643,30.604,30915.0
2020-11-25 10:55:00,38.55,38.58,38.53,38.54,23427.0,30.604,30.6278,30.5881,30.596,23427.0
2020-11-25 11:00:00,38.55,38.6,38.5,38.6,38397.0,30.604,30.6437,30.5643,30.6437,38397.0
2020-11-25 11:05:00,38.59,38.8,38.58,38.73,73377.0,30.6357,30.8025,30.6278,30.7469,73377.0
2020-11-25 11:10:00,38.73,38.77,38.68,38.69,51676.0,30.7469,30.7786,30.7072,30.7151,51676.0
2020-11-25 11:15:00,38.7,38.76,38.67,38.75,87785.0,30.7231,30.7707,30.6992,30.7628,87785.0
2020-11-25 11:20:00,38.75,38.84,38.66,38.77,98417.0,30.7628,30.8342,30.6913,30.7786,98417.0
2020-11-25 11:25:00,38.77,38.82,38.75,38.78,35096.0,30.7786,30.8183,30.7628,30.7866,35096.0
2020-11-25 11:30:00,38.77,38.79,38.71,38.77,24332.0,30.7786,30.7945,30.731,30.7786,24332.0
2020-11-25 11:35:00,38.77,38.8,38.71,38.77,24084.0,30.7786,30.8025,30.731,30.7786,24084.0
2020-11-25 11:40:00,38.77,38.81,38.66,38.67,55574.0,30.7786,30.8104,30.6913,30.6992,55574.0
2020-11-25 11:45:00,38.67,38.76,38.67,38.73,27754.0,30.6992,30.7707,30.6992,30.7469,27754.0
2020-11-25 11:50:00,38.73,38.76,38.69,38.73,27668.0,30.7469,30.7707,30.7151,30.7469,27668.0
2020-11-25 11:55:00,38.73,38.76,38.61,38.62,48740.0,30.7469,30.7707,30.6516,30.6596,48740.0
2020-11-25 12:00:00,38.63,38.68,38.63,38.67,31405.0,30.6675,30.7072,30.6675,30.6992,31405.0
2020-11-25 12:05:00,38.68,38.78,38.67,38.78,28713.0,30.7072,30.7866,30.6992,30.7866,28713.0
2020-11-25 12:10:00,38.79,38.81,38.74,38.77,33284.0,30.7945,30.8104,30.7548,30.7786,33284.0
2020-11-25 12:15:00,38.77,38.8,38.74,38.77,18089.0,30.7786,30.8025,30.7548,30.7786,18089.0
2020-11-25 12:20:00,38.76,38.77,38.7,38.73,27613.0,30.7707,30.7786,30.7231,30.7469,27613.0
2020-11-25 12:25:00,38.73,38.76,38.72,38.73,17993.0,30.7469,30.7707,30.7389,30.7469,17993.0
2020-11-25 12:30:00,38.72,38.76,38.7,38.72,25296.0,30.7389,30.7707,30.7231,30.7389,25296.0
2020-11-25 12:35:00,38.73,38.76,38.72,38.75,19921.0,30.7469,30.7707,30.7389,30.7628,19921.0
2020-11-25 12:40:00,38.75,38.75,38.7,38.72,21746.0,30.7628,30.7628,30.7231,30.7389,21746.0
2020-11-25 12:45:00,38.72,38.73,38.65,38.66,21888.0,30.7389,30.7469,30.6834,30.6913,21888.0
2020-11-25 12:50:00,38.65,38.67,38.63,38.64,29927.0,30.6834,30.6992,30.6675,30.6754,29927.0
2020-11-25 12:55:00,38.64,38.77,38.63,38.76,245548.0,30.6754,30.7786,30.6675,30.7707,245548.0
2020-11-25 13:00:00,38.76,38.95,38.72,38.88,752019.0,30.7707,30.9215,30.7389,30.866,752019.0
2020-11-25 13:05:00,38.88,38.95,38.86,38.89,110379.0,30.866,30.9215,30.8501,30.8739,110379.0
2020-11-25 13:10:00,38.89,38.96,38.86,38.94,41735.0,30.8739,30.9295,30.8501,30.9136,41735.0
2020-11-25 13:15:00,38.94,39.09,38.91,39.04,108879.0,30.9136,31.0327,30.8898,30.993,108879.0
2020-11-25 13:20:00,39.05,39.17,39.03,39.13,100033.0,31.0009,31.0962,30.985,31.0644,100033.0
2020-11-25 13:25:00,39.13,39.15,39.06,39.11,44544.0,31.0644,31.0803,31.0089,31.0486,44544.0
2020-11-25 13:30:00,39.1,39.14,39.05,39.05,60285.0,31.0406,31.0724,31.0009,31.0009,60285.0
2020-11-25 13:35:00,39.05,39.09,39.04,39.05,25098.0,31.0009,31.0327,30.993,31.0009,25098.0
2020-11-25 13:40:00,39.06,39.17,39.05,39.12,269699.0,31.0089,31.0962,31.0009,31.0565,269699.0
2020-11-25 13:45:00,39.12,39.12,39.06,39.07,38589.0,31.0565,31.0565,31.0089,31.0168,38589.0
2020-11-25 13:50:00,39.07,39.11,39.01,39.09,62875.0,31.0168,31.0486,30.9692,31.0327,62875.0
2020-11-25 13:55:00,39.09,39.15,39.06,39.07,29544.0,31.0327,31.0803,31.0089,31.0168,29544.0
2020-11-25 14:00:00,39.07,39.15,39.06,39.13,43780.0,31.0168,31.0803,31.0089,31.0644,43780.0
2020-11-25 14:05:00,39.13,39.15,39.09,39.12,36225.0,31.0644,31.0803,31.0327,31.0565,36225.0
2020-11-25 14:10:00,39.13,39.14,39.03,39.04,47261.0,31.0644,31.0724,30.985,30.993,47261.0
2020-11-25 14:15:00,39.03,39.14,39.03,39.1,58456.0,30.985,31.0724,30.985,31.0406,58456.0
2020-11-25 14:20:00,39.09,39.12,39.04,39.04,37991.0,31.0327,31.0565,30.993,30.993,37991.0
2020-11-25 14:25:00,39.05,39.07,38.96,38.98,60050.0,31.0009,31.0168,30.9295,30.9454,60050.0
2020-11-25 14:30:00,38.97,38.98,38.91,38.92,41122.0,30.9374,30.9454,30.8898,30.8977,41122.0
2020-11-25 14:35:00,38.91,38.95,38.9,38.94,27012.0,30.8898,30.9215,30.8818,30.9136,27012.0
2020-11-25 14:40:00,38.94,38.98,38.92,38.98,30453.0,30.9136,30.9454,30.8977,30.9454,30453.0
2020-11-25 14:45:00,38.97,38.99,38.93,38.98,24786.0,30.9374,30.9533,30.9057,30.9454,24786.0
2020-11-25 14:50:00,38.98,38.98,38.94,38.95,22049.0,30.9454,30.9454,30.9136,30.9215,22049.0
2020-11-25 14:55:00,38.95,39.01,38.94,38.99,57932.0,30.9215,30.9692,30.9136,30.9533,57932.0
2020-11-25 15:00:00,38.99,39.02,38.95,39.02,56728.0,30.9533,30.9771,30.9215,30.9771,56728.0
2020-11-25 15:05:00,39.01,39.18,38.98,39.16,135573.0,30.9692,31.1041,30.9454,31.0882,135573.0
2020-11-25 15:10:00,39.16,39.17,39.11,39.13,50647.0,31.0882,31.0962,31.0486,31.0644,50647.0
2020-11-25 15:15:00,39.13,39.14,39.08,39.11,31639.0,31.0644,31.0724,31.0247,31.0486,31639.0
2020-11-25 15:20:00,39.11,39.17,39.06,39.14,52257.0,31.0486,31.0962,31.0089,31.0724,52257.0
2020-11-25 15:25:00,39.14,39.17,39.13,39.13,43287.0,31.0724,31.0962,31.0644,31.0644,43287.0
2020-11-25 15:30:00,39.13,39.15,39.1,39.15,40630.0,31.0644,31.0803,31.0406,31.0803,40630.0
2020-11-25 15:35:00,39.15,39.15,39.06,39.07,45477.0,31.0803,31.0803,31.0089,31.0168,45477.0
2020-11-25 15:40:00,39.07,39.11,39.05,39.1,49649.0,31.0168,31.0486,31.0009,31.0406,49649.0
2020-11-25 15:45:00,39.11,39.12,39.05,39.09,109657.0,31.0486,31.0565,31.0009,31.0327,109657.0
2020-11-25 15:50:00,39.08,39.09,39.02,39.08,140551.0,31.0247,31.0327,30.9771,31.0247,140551.0
2020-11-25 15:55:00,39.07,39.09,39.03,39.07,246190.0,31.0168,31.0327,30.985,31.0168,246190.0
2020-11-27 09:30:00,39.24,39.24,38.72,38.87,197286.0,31.1518,31.1518,30.7389,30.858,197286.0
2020-11-27 09:35:00,38.85,39.03,38.85,38.98,88610.0,30.8421,30.985,30.8421,30.9454,88610.0
2020-11-27 09:40:00,39.0,39.02,38.72,38.76,88069.0,30.9612,30.9771,30.7389,30.7707,88069.0
2020-11-27 09:45:00,38.76,38.84,38.72,38.78,63013.0,30.7707,30.8342,30.7389,30.7866,63013.0
2020-11-27 09:50:00,38.78,38.8,38.61,38.71,91538.0,30.7866,30.8025,30.6516,30.731,91538.0
2020-11-27 09:55:00,38.7,38.88,38.68,38.84,47368.0,30.7231,30.866,30.7072,30.8342,47368.0
2020-11-27 10:00:00,38.82,38.83,38.67,38.71,68671.0,30.8183,30.8263,30.6992,30.731,68671.0
2020-11-27 10:05:00,38.71,38.96,38.7,38.93,96918.0,30.731,30.9295,30.7231,30.9057,96918.0
2020-11-27 10:10:00,38.92,38.99,38.86,38.92,51037.0,30.8977,30.9533,30.8501,30.8977,51037.0
2020-11-27 10:15:00,38.91,38.93,38.85,38.9,49523.0,30.8898,30.9057,30.8421,30.8818,49523.0
2020-11-27 10:20:00,38.91,38.99,38.89,38.94,51038.0,30.8898,30.9533,30.8739,30.9136,51038.0
2020-11-27 10:25:00,38.94,39.04,38.94,39.01,47259.0,30.9136,30.993,30.9136,30.9692,47259.0
2020-11-27 10:30:00,39.01,39.01,38.85,38.87,52408.0,30.9692,30.9692,30.8421,30.858,52408.0
2020-11-27 10:35:00,38.87,38.98,38.85,38.86,39719.0,30.858,30.9454,30.8421,30.8501,39719.0
2020-11-27 10:40:00,38.87,38.96,38.86,38.93,41296.0,30.858,30.9295,30.8501,30.9057,41296.0
2020-11-27 10:45:00,38.92,38.99,38.91,38.98,33878.0,30.8977,30.9533,30.8898,30.9454,33878.0
2020-11-27 10:50:00,38.98,39.0,38.95,39.0,28317.0,30.9454,30.9612,30.9215,30.9612,28317.0
2020-11-27 10:55:00,38.99,39.09,38.99,39.05,36330.0,30.9533,31.0327,30.9533,31.0009,36330.0
2020-11-27 11:00:00,39.05,39.16,39.03,39.05,84346.0,31.0009,31.0882,30.985,31.0009,84346.0
2020-11-27 11:05:00,39.05,39.1,39.02,39.05,39764.0,31.0009,31.0406,30.9771,31.0009,39764.0
2020-11-27 11:10:00,39.05,39.09,38.98,38.99,54937.0,31.0009,31.0327,30.9454,30.9533,54937.0
2020-11-27 11:15:00,38.99,39.02,38.96,39.01,35334.0,30.9533,30.9771,30.9295,30.9692,35334.0
2020-11-27 11:20:00,39.01,39.02,38.95,38.95,29415.0,30.9692,30.9771,30.9215,30.9215,29415.0
2020-11-27 11:25:00,38.96,39.13,38.94,39.13,80738.0,30.9295,31.0644,30.9136,31.0644,80738.0
2020-11-27 11:30:00,39.13,39.17,39.0,39.01,44998.0,31.0644,31.0962,30.9612,30.9692,44998.0
2020-11-27 11:35:00,39.02,39.12,38.95,39.1,40377.0,30.9771,31.0565,30.9215,31.0406,40377.0
2020-11-27 11:40:00,39.1,39.16,39.07,39.16,36243.0,31.0406,31.0882,31.0168,31.0882,36243.0
2020-11-27 11:45:00,39.16,39.18,39.12,39.17,36862.0,31.0882,31.1041,31.0565,31.0962,36862.0
2020-11-27 11:50:00,39.18,39.22,39.12,39.13,53130.0,31.1041,31.1359,31.0565,31.0644,53130.0
2020-11-27 11:55:00,39.14,39.16,39.09,39.14,30853.0,31.0724,31.0882,31.0327,31.0724,30853.0
2020-11-27 12:00:00,39.14,39.19,39.12,39.16,23193.0,31.0724,31.1121,31.0565,31.0882,23193.0
2020-11-27 12:05:00,39.16,39.18,39.07,39.12,32372.0,31.0882,31.1041,31.0168,31.0565,32372.0
2020-11-27 12:10:00,39.11,39.18,39.1,39.17,29254.0,31.0486,31.1041,31.0406,31.0962,29254.0
2020-11-27 12:15:00,39.16,39.17,39.09,39.11,32995.0,31.0882,31.0962,31.0327,31.0486,32995.0
2020-11-27 12:20:00,39.1,39.11,39.04,39.05,34825.0,31.0406,31.0486,30.993,31.0009,34825.0
2020-11-27 12:25:00,39.05,39.08,38.97,38.97,43252.0,31.0009,31.0247,30.9374,30.9374,43252.0
2020-11-27 12:30:00,38.97,39.05,38.97,38.97,59429.0,30.9374,31.0009,30.9374,30.9374,59429.0
2020-11-27 12:35:00,38.97,39.01,38.96,38.99,40228.0,30.9374,30.9692,30.9295,30.9533,40228.0
2020-11-27 12:40:00,38.99,39.03,38.97,38.99,28308.0,30.9533,30.985,30.9374,30.9533,28308.0
2020-11-27 12:45:00,39.0,39.08,38.98,39.08,38874.0,30.9612,31.0247,30.9454,31.0247,38874.0
2020-11-27 12:50:00,39.07,39.08,39.0,39.03,57922.0,31.0168,31.0247,30.9612,30.985,57922.0
2020-11-27 12:55:00,39.04,39.07,38.98,38.98,129197.0,30.993,31.0168,30.9454,30.9454,129197.0
2020-11-30 09:30:00,39.01,39.1,38.62,38.92,409875.0,30.9692,31.0406,30.6596,30.8977,409875.0
2020-11-30 09:35:00,38.9,39.09,38.81,38.91,118827.0,30.8818,31.0327,30.8104,30.8898,118827.0
2020-11-30 09:40:00,38.93,39.07,38.87,38.9,91505.0,30.9057,31.0168,30.858,30.8818,91505.0
2020-11-30 09:45:00,38.91,38.99,38.83,38.88,82830.0,30.8898,30.9533,30.8263,30.866,82830.0
2020-11-30 09:50:00,38.88,38.88,38.73,38.84,69139.0,30.866,30.866,30.7469,30.8342,69139.0
2020-11-30 09:55:00,38.84,38.85,38.63,38.68,92440.0,30.8342,30.8421,30.6675,30.7072,92440.0
2020-11-30 10:00:00,38.69,38.91,38.68,38.87,95964.0,30.7151,30.8898,30.7072,30.858,95964.0
2020-11-30 10:05:00,38.85,38.9,38.75,38.81,37652.0,30.8421,30.8818,30.7628,30.8104,37652.0
2020-11-30 10:10:00,38.8,38.9,38.79,38.86,43217.0,30.8025,30.8818,30.7945,30.8501,43217.0
2020-11-30 10:15:00,38.88,39.02,38.82,38.88,82117.0,30.866,30.9771,30.8183,30.866,82117.0
2020-11-30 10:20:00,38.89,38.91,38.83,38.83,43652.0,30.8739,30.8898,30.8263,30.8263,43652.0
2020-11-30 10:25:00,38.82,38.84,38.69,38.72,58671.0,30.8183,30.8342,30.7151,30.7389,58671.0
2020-11-30 10:30:00,38.71,38.74,38.55,38.57,60002.0,30.731,30.7548,30.604,30.6199,60002.0
2020-11-30 10:35:00,38.58,38.68,38.52,38.62,49742.0,30.6278,30.7072,30.5802,30.6596,49742.0
2020-11-30 10:40:00,38.62,38.78,38.57,38.73,53034.0,30.6596,30.7866,30.6199,30.7469,53034.0
2020-11-30 10:45:00,38.73,38.75,38.68,38.69,53833.0,30.7469,30.7628,30.7072,30.7151,53833.0
2020-11-30 10:50:00,38.69,38.76,38.67,38.71,59328.0,30.7151,30.7707,30.6992,30.731,59328.0
2020-11-30 10:55:00,38.72,38.8,38.69,38.76,61859.0,30.7389,30.8025,30.7151,30.7707,61859.0
2020-11-30 11:00:00,38.75,38.8,38.68,38.73,80506.0,30.7628,30.8025,30.7072,30.7469,80506.0
2020-11-30 11:05:00,38.73,38.8,38.71,38.74,47226.0,30.7469,30.8025,30.731,30.7548,47226.0
2020-11-30 11:10:00,38.75,38.83,38.73,38.77,44788.0,30.7628,30.8263,30.7469,30.7786,44788.0
2020-11-30 11:15:00,38.77,38.8,38.73,38.77,32547.0,30.7786,30.8025,30.7469,30.7786,32547.0
2020-11-30 11:20:00,38.76,38.82,38.73,38.78,41471.0,30.7707,30.8183,30.7469,30.7866,41471.0
2020-11-30 11:25:00,38.76,38.76,38.65,38.7,61796.0,30.7707,30.7707,30.6834,30.7231,61796.0
2020-11-30 11:30:00,38.69,38.91,38.68,38.78,138629.0,30.7151,30.8898,30.7072,30.7866,138629.0
2020-11-30 11:35:00,38.79,38.83,38.74,38.79,40572.0,30.7945,30.8263,30.7548,30.7945,40572.0
2020-11-30 11:40:00,38.77,38.79,38.72,38.77,31801.0,30.7786,30.7945,30.7389,30.7786,31801.0
2020-11-30 11:45:00,38.76,38.79,38.73,38.76,24584.0,30.7707,30.7945,30.7469,30.7707,24584.0
2020-11-30 11:50:00,38.77,38.8,38.75,38.78,32160.0,30.7786,30.8025,30.7628,30.7866,32160.0
2020-11-30 11:55:00,38.78,38.8,38.74,38.77,32773.0,30.7866,30.8025,30.7548,30.7786,32773.0
2020-11-30 12:00:00,38.76,38.77,38.73,38.76,25589.0,30.7707,30.7786,30.7469,30.7707,25589.0
2020-11-30 12:05:00,38.76,38.87,38.75,38.87,38489.0,30.7707,30.858,30.7628,30.858,38489.0
2020-11-30 12:10:00,38.87,38.88,38.81,38.86,41116.0,30.858,30.866,30.8104,30.8501,41116.0
2020-11-30 12:15:00,38.86,38.89,38.83,38.86,66113.0,30.8501,30.8739,30.8263,30.8501,66113.0
2020-11-30 12:20:00,38.87,38.91,38.85,38.86,40158.0,30.858,30.8898,30.8421,30.8501,40158.0
2020-11-30 12:25:00,38.86,38.91,38.82,38.83,58687.0,30.8501,30.8898,30.8183,30.8263,58687.0
2020-11-30 12:30:00,38.83,38.83,38.73,38.74,49852.0,30.8263,30.8263,30.7469,30.7548,49852.0
2020-11-30 12:35:00,38.74,38.78,38.71,38.73,67932.0,30.7548,30.7866,30.731,30.7469,67932.0
2020-11-30 12:40:00,38.73,38.74,38.68,38.73,52691.0,30.7469,30.7548,30.7072,30.7469,52691.0
2020-11-30 12:45:00,38.73,38.77,38.72,38.77,28597.0,30.7469,30.7786,30.7389,30.7786,28597.0
2020-11-30 12:50:00,38.77,38.77,38.73,38.75,21746.0,30.7786,30.7786,30.7469,30.7628,21746.0
2020-11-30 12:55:00,38.74,38.81,38.74,38.8,61025.0,30.7548,30.8104,30.7548,30.8025,61025.0
2020-11-30 13:00:00,38.8,38.81,38.71,38.71,58039.0,30.8025,30.8104,30.731,30.731,58039.0
2020-11-30 13:05:00,38.72,38.75,38.7,38.73,48837.0,30.7389,30.7628,30.7231,30.7469,48837.0
2020-11-30 13:10:00,38.74,38.74,38.71,38.73,22786.0,30.7548,30.7548,30.731,30.7469,22786.0
2020-11-30 13:15:00,38.72,38.73,38.67,38.7,57721.0,30.7389,30.7469,30.6992,30.7231,57721.0
2020-11-30 13:20:00,38.71,38.76,38.67,38.68,41725.0,30.731,30.7707,30.6992,30.7072,41725.0
2020-11-30 13:25:00,38.69,38.72,38.63,38.67,47672.0,30.7151,30.7389,30.6675,30.6992,47672.0
2020-11-30 13:30:00,38.67,38.69,38.61,38.65,45916.0,30.6992,30.7151,30.6516,30.6834,45916.0
2020-11-30 13:35:00,38.65,38.66,38.59,38.63,76939.0,30.6834,30.6913,30.6357,30.6675,76939.0
2020-11-30 13:40:00,38.63,38.66,38.61,38.64,36350.0,30.6675,30.6913,30.6516,30.6754,36350.0
2020-11-30 13:45:00,38.65,38.68,38.61,38.62,49181.0,30.6834,30.7072,30.6516,30.6596,49181.0
2020-11-30 13:50:00,38.63,38.64,38.57,38.59,43130.0,30.6675,30.6754,30.6199,30.6357,43130.0
2020-11-30 13:55:00,38.59,38.61,38.55,38.58,37428.0,30.6357,30.6516,30.604,30.6278,37428.0
2020-11-30 14:00:00,38.58,38.58,38.51,38.52,47208.0,30.6278,30.6278,30.5722,30.5802,47208.0
2020-11-30 14:05:00,38.52,38.53,38.45,38.45,74557.0,30.5802,30.5881,30.5246,30.5246,74557.0
2020-11-30 14:10:00,38.45,38.47,38.4,38.42,70037.0,30.5246,30.5405,30.4849,30.5008,70037.0
2020-11-30 14:15:00,38.45,38.46,38.36,38.37,60385.0,30.5246,30.5325,30.4531,30.4611,60385.0
2020-11-30 14:20:00,38.37,38.39,38.32,38.34,51564.0,30.4611,30.477,30.4214,30.4373,51564.0
2020-11-30 14:25:00,38.34,38.35,38.27,38.29,69152.0,30.4373,30.4452,30.3817,30.3976,69152.0
2020-11-30 14:30:00,38.29,38.32,38.22,38.23,85402.0,30.3976,30.4214,30.342,30.3499,85402.0
2020-11-30 14:35:00,38.22,38.29,38.21,38.26,76305.0,30.342,30.3976,30.3341,30.3738,76305.0
2020-11-30 14:40:00,38.27,38.29,38.25,38.26,75083.0,30.3817,30.3976,30.3658,30.3738,75083.0
2020-11-30 14:45:00,38.26,38.32,38.26,38.3,75530.0,30.3738,30.4214,30.3738,30.4055,75530.0
2020-11-30 14:50:00,38.29,38.36,38.28,38.32,64203.0,30.3976,30.4531,30.3896,30.4214,64203.0
2020-11-30 14:55:00,38.32,38.46,38.29,38.43,110748.0,30.4214,30.5325,30.3976,30.5087,110748.0
2020-11-30 15:00:00,38.43,38.43,38.25,38.27,111051.0,30.5087,30.5087,30.3658,30.3817,111051.0
2020-11-30 15:05:00,38.27,38.29,38.25,38.27,101018.0,30.3817,30.3976,30.3658,30.3817,101018.0
2020-11-30 15:10:00,38.26,38.27,38.2,38.22,81919.0,30.3738,30.3817,30.3261,30.342,81919.0
2020-11-30 15:15:00,38.22,38.29,38.21,38.27,116519.0,30.342,30.3976,30.3341,30.3817,116519.0
2020-11-30 15:20:00,38.27,38.28,38.24,38.26,100672.0,30.3817,30.3896,30.3579,30.3738,100672.0
2020-11-30 15:25:00,38.27,38.27,38.2,38.22,95146.0,30.3817,30.3817,30.3261,30.342,95146.0
2020-11-30 15:30:00,38.22,38.24,38.17,38.2,132499.0,30.342,30.3579,30.3023,30.3261,132499.0
2020-11-30 15:35:00,38.21,38.23,38.12,38.13,139702.0,30.3341,30.3499,30.2626,30.2706,139702.0
2020-11-30 15:40:00,38.12,38.19,38.12,38.15,134283.0,30.2626,30.3182,30.2626,30.2864,134283.0
2020-11-30 15:45:00,38.15,38.2,38.13,38.18,161542.0,30.2864,30.3261,30.2706,30.3102,161542.0
2020-11-30 15:50:00,38.17,38.26,37.93,38.0,603125.0,30.3023,30.3738,30.1118,30.1674,603125.0
2020-11-30 15:55:00,37.98,38.03,37.89,38.01,1109419.0,30.1515,30.1912,30.08,30.1753,1109419.0
2020-12-01 09:30:00,38.38,38.79,38.31,38.65,272512.0,30.469,30.7945,30.4135,30.6834,272512.0
2020-12-01 09:35:00,38.69,38.93,38.65,38.92,156218.0,30.7151,30.9057,30.6834,30.8977,156218.0
2020-12-01 09:40:00,38.91,38.93,38.66,38.74,124904.0,30.8898,30.9057,30.6913,30.7548,124904.0
2020-12-01 09:45:00,38.73,38.9,38.67,38.87,101277.0,30.7469,30.8818,30.6992,30.858,101277.0
2020-12-01 09:50:00,38.87,39.0,38.84,38.88,83847.0,30.858,30.9612,30.8342,30.866,83847.0
2020-12-01 09:55:00,38.87,38.99,38.81,38.97,81887.0,30.858,30.9533,30.8104,30.9374,81887.0
2020-12-01 10:00:00,38.97,39.02,38.85,38.95,293163.0,30.9374,30.9771,30.8421,30.9215,293163.0
2020-12-01 10:05:00,38.95,39.03,38.85,38.93,121805.0,30.9215,30.985,30.8421,30.9057,121805.0
2020-12-01 10:10:00,38.94,38.94,38.8,38.86,73131.0,30.9136,30.9136,30.8025,30.8501,73131.0
2020-12-01 10:15:00,38.86,38.96,38.83,38.96,54945.0,30.8501,30.9295,30.8263,30.9295,54945.0
2020-12-01 10:20:00,38.96,39.18,38.94,39.16,124809.0,30.9295,31.1041,30.9136,31.0882,124809.0
2020-12-01 10:25:00,39.16,39.2,39.01,39.02,75137.0,31.0882,31.12,30.9692,30.9771,75137.0
2020-12-01 10:30:00,39.03,39.07,38.98,39.01,48865.0,30.985,31.0168,30.9454,30.9692,48865.0
2020-12-01 10:35:00,39.0,39.11,38.98,39.11,53647.0,30.9612,31.0486,30.9454,31.0486,53647.0
2020-12-01 10:40:00,39.11,39.11,38.91,38.96,58330.0,31.0486,31.0486,30.8898,30.9295,58330.0
2020-12-01 10:45:00,38.96,38.97,38.81,38.82,89483.0,30.9295,30.9374,30.8104,30.8183,89483.0
2020-12-01 10:50:00,38.83,38.84,38.69,38.75,86779.0,30.8263,30.8342,30.7151,30.7628,86779.0
2020-12-01 10:55:00,38.74,38.76,38.71,38.73,44236.0,30.7548,30.7707,30.731,30.7469,44236.0
2020-12-01 11:00:00,38.74,38.88,38.65,38.83,79547.0,30.7548,30.866,30.6834,30.8263,79547.0
2020-12-01 11:05:00,38.83,38.85,38.74,38.75,35331.0,30.8263,30.8421,30.7548,30.7628,35331.0
2020-12-01 11:10:00,38.74,38.75,38.63,38.64,38110.0,30.7548,30.7628,30.6675,30.6754,38110.0
2020-12-01 11:15:00,38.64,38.68,38.61,38.62,54650.0,30.6754,30.7072,30.6516,30.6596,54650.0
2020-12-01 11:20:00,38.61,38.63,38.51,38.52,86540.0,30.6516,30.6675,30.5722,30.5802,86540.0
2020-12-01 11:25:00,38.52,38.55,38.48,38.5,58244.0,30.5802,30.604,30.5484,30.5643,58244.0
2020-12-01 11:30:00,38.51,38.54,38.44,38.48,56455.0,30.5722,30.596,30.5167,30.5484,56455.0
2020-12-01 11:35:00,38.49,38.61,38.48,38.58,74965.0,30.5564,30.6516,30.5484,30.6278,74965.0
2020-12-01 11:40:00,38.57,38.6,38.5,38.55,55774.0,30.6199,30.6437,30.5643,30.604,55774.0
2020-12-01 11:45:00,38.54,38.54,38.38,38.38,51370.0,30.596,30.596,30.469,30.469,51370.0
2020-12-01 11:50:00,38.38,38.4,38.32,38.37,69272.0,30.469,30.4849,30.4214,30.4611,69272.0
2020-12-01 11:55:00,38.35,38.43,38.32,38.35,54127.0,30.4452,30.5087,30.4214,30.4452,54127.0
2020-12-01 12:00:00,38.35,38.44,38.3,38.43,44072.0,30.4452,30.5167,30.4055,30.5087,44072.0
2020-12-01 12:05:00,38.43,38.52,38.37,38.41,104646.0,30.5087,30.5802,30.4611,30.4928,104646.0
2020-12-01 12:10:00,38.41,38.41,38.33,38.37,52182.0,30.4928,30.4928,30.4293,30.4611,52182.0
2020-12-01 12:15:00,38.37,38.41,38.36,38.37,35607.0,30.4611,30.4928,30.4531,30.4611,35607.0
2020-12-01 12:20:00,38.36,38.52,38.34,38.48,49413.0,30.4531,30.5802,30.4373,30.5484,49413.0
2020-12-01 12:25:00,38.48,38.5,38.44,38.49,29807.0,30.5484,30.5643,30.5167,30.5564,29807.0
2020-12-01 12:30:00,38.48,38.5,38.46,38.47,26331.0,30.5484,30.5643,30.5325,30.5405,26331.0
2020-12-01 12:35:00,38.46,38.55,38.45,38.52,38051.0,30.5325,30.604,30.5246,30.5802,38051.0
2020-12-01 12:40:00,38.52,38.63,38.52,38.59,54132.0,30.5802,30.6675,30.5802,30.6357,54132.0
2020-12-01 12:45:00,38.58,38.58,38.52,38.55,47295.0,30.6278,30.6278,30.5802,30.604,47295.0
2020-12-01 12:50:00,38.55,38.56,38.46,38.47,40109.0,30.604,30.6119,30.5325,30.5405,40109.0
2020-12-01 12:55:00,38.47,38.51,38.46,38.47,31817.0,30.5405,30.5722,30.5325,30.5405,31817.0
2020-12-01 13:00:00,38.48,38.49,38.42,38.43,47516.0,30.5484,30.5564,30.5008,30.5087,47516.0
2020-12-01 13:05:00,38.44,38.44,38.36,38.42,90433.0,30.5167,30.5167,30.4531,30.5008,90433.0
2020-12-01 13:10:00,38.41,38.44,38.41,38.44,24809.0,30.4928,30.5167,30.4928,30.5167,24809.0
2020-12-01 13:15:00,38.44,38.47,38.42,38.43,33806.0,30.5167,30.5405,30.5008,30.5087,33806.0
2020-12-01 13:20:00,38.42,38.46,38.41,38.42,35349.0,30.5008,30.5325,30.4928,30.5008,35349.0
2020-12-01 13:25:00,38.43,38.43,38.36,38.38,80471.0,30.5087,30.5087,30.4531,30.469,80471.0
2020-12-01 13:30:00,38.38,38.45,38.31,38.44,53625.0,30.469,30.5246,30.4135,30.5167,53625.0
2020-12-01 13:35:00,38.44,38.46,38.41,38.42,33253.0,30.5167,30.5325,30.4928,30.5008,33253.0
2020-12-01 13:40:00,38.43,38.45,38.4,38.42,39167.0,30.5087,30.5246,30.4849,30.5008,39167.0
2020-12-01 13:45:00,38.41,38.43,38.36,38.38,49290.0,30.4928,30.5087,30.4531,30.469,49290.0
2020-12-01 13:50:00,38.38,38.38,38.32,38.32,43347.0,30.469,30.469,30.4214,30.4214,43347.0
2020-12-01 13:55:00,38.32,38.46,38.32,38.45,39836.0,30.4214,30.5325,30.4214,30.5246,39836.0
2020-12-01 14:00:00,38.45,38.47,38.4,38.43,59908.0,30.5246,30.5405,30.4849,30.5087,59908.0
2020-12-01 14:05:00,38.44,38.48,38.41,38.46,68092.0,30.5167,30.5484,30.4928,30.5325,68092.0
2020-12-01 14:10:00,38.47,38.48,38.42,38.44,56859.0,30.5405,30.5484,30.5008,30.5167,56859.0
2020-12-01 14:15:00,38.44,38.51,38.43,38.47,56205.0,30.5167,30.5722,30.5087,30.5405,56205.0
2020-12-01 14:20:00,38.46,38.48,38.43,38.47,33224.0,30.5325,30.5484,30.5087,30.5405,33224.0
2020-12-01 14:25:00,38.47,38.62,38.47,38.62,70866.0,30.5405,30.6596,30.5405,30.6596,70866.0
2020-12-01 14:30:00,38.63,38.64,38.56,38.59,32545.0,30.6675,30.6754,30.6119,30.6357,32545.0
2020-12-01 14:35:00,38.58,38.59,38.53,38.54,31891.0,30.6278,30.6357,30.5881,30.596,31891.0
2020-12-01 14:40:00,38.54,38.6,38.54,38.58,40548.0,30.596,30.6437,30.596,30.6278,40548.0
2020-12-01 14:45:00,38.58,38.65,38.52,38.64,41177.0,30.6278,30.6834,30.5802,30.6754,41177.0
2020-12-01 14:50:00,38.64,38.64,38.59,38.63,36833.0,30.6754,30.6754,30.6357,30.6675,36833.0
2020-12-01 14:55:00,38.63,38.63,38.57,38.57,35593.0,30.6675,30.6675,30.6199,30.6199,35593.0
2020-12-01 15:00:00,38.58,38.65,38.51,38.52,119192.0,30.6278,30.6834,30.5722,30.5802,119192.0
2020-12-01 15:05:00,38.52,38.55,38.48,38.54,59510.0,30.5802,30.604,30.5484,30.596,59510.0
2020-12-01 15:10:00,38.54,38.55,38.52,38.54,66369.0,30.596,30.604,30.5802,30.596,66369.0
2020-12-01 15:15:00,38.53,38.54,38.47,38.48,65904.0,30.5881,30.596,30.5405,30.5484,65904.0
2020-12-01 15:20:00,38.48,38.58,38.47,38.57,65071.0,30.5484,30.6278,30.5405,30.6199,65071.0
2020-12-01 15:25:00,38.56,38.57,38.52,38.55,91002.0,30.6119,30.6199,30.5802,30.604,91002.0
2020-12-01 15:30:00,38.55,38.6,38.52,38.52,73639.0,30.604,30.6437,30.5802,30.5802,73639.0
2020-12-01 15:35:00,38.52,38.53,38.44,38.45,84306.0,30.5802,30.5881,30.5167,30.5246,84306.0
2020-12-01 15:40:00,38.44,38.44,38.4,38.41,79298.0,30.5167,30.5167,30.4849,30.4928,79298.0
2020-12-01 15:45:00,38.41,38.46,38.39,38.45,108124.0,30.4928,30.5325,30.477,30.5246,108124.0
2020-12-01 15:50:00,38.45,38.47,38.39,38.45,205170.0,30.5246,30.5405,30.477,30.5246,205170.0
2020-12-01 15:55:00,38.45,38.48,38.43,38.45,361714.0,30.5246,30.5484,30.5087,30.5246,361714.0
2020-12-02 09:30:00,38.5,38.59,38.39,38.46,219622.0,30.5643,30.6357,30.477,30.5325,219622.0
2020-12-02 09:35:00,38.47,38.87,38.44,38.84,107765.0,30.5405,30.858,30.5167,30.8342,107765.0
2020-12-02 09:40:00,38.83,38.96,38.77,38.84,110749.0,30.8263,30.9295,30.7786,30.8342,110749.0
2020-12-02 09:45:00,38.83,38.93,38.78,38.9,60140.0,30.8263,30.9057,30.7866,30.8818,60140.0
2020-12-02 09:50:00,38.89,38.92,38.81,38.85,84363.0,30.8739,30.8977,30.8104,30.8421,84363.0
2020-12-02 09:55:00,38.86,38.91,38.79,38.85,91062.0,30.8501,30.8898,30.7945,30.8421,91062.0
2020-12-02 10:00:00,38.86,38.92,38.71,38.92,65533.0,30.8501,30.8977,30.731,30.8977,65533.0
2020-12-02 10:05:00,38.92,38.95,38.81,38.84,50183.0,30.8977,30.9215,30.8104,30.8342,50183.0
2020-12-02 10:10:00,38.84,38.89,38.79,38.89,38099.0,30.8342,30.8739,30.7945,30.8739,38099.0
2020-12-02 10:15:00,38.89,38.92,38.81,38.84,54423.0,30.8739,30.8977,30.8104,30.8342,54423.0
2020-12-02 10:20:00,38.83,38.92,38.82,38.91,76317.0,30.8263,30.8977,30.8183,30.8898,76317.0
2020-12-02 10:25:00,38.9,39.08,38.88,39.06,242170.0,30.8818,31.0247,30.866,31.0089,242170.0
2020-12-02 10:30:00,39.07,39.16,39.03,39.04,70201.0,31.0168,31.0882,30.985,30.993,70201.0
2020-12-02 10:35:00,39.07,39.42,39.05,39.42,355680.0,31.0168,31.2947,31.0009,31.2947,355680.0
2020-12-02 10:40:00,39.43,39.43,39.21,39.27,111738.0,31.3026,31.3026,31.1279,31.1756,111738.0
2020-12-02 10:45:00,39.29,39.42,39.24,39.39,112247.0,31.1915,31.2947,31.1518,31.2708,112247.0
2020-12-02 10:50:00,39.39,39.42,39.29,39.41,59585.0,31.2708,31.2947,31.1915,31.2867,59585.0
2020-12-02 10:55:00,39.42,39.5,39.42,39.48,120578.0,31.2947,31.3582,31.2947,31.3423,120578.0
2020-12-02 11:00:00,39.49,39.66,39.49,39.64,161084.0,31.3502,31.4852,31.3502,31.4693,161084.0
2020-12-02 11:05:00,39.64,39.74,39.62,39.67,113838.0,31.4693,31.5487,31.4534,31.4931,113838.0
2020-12-02 11:10:00,39.67,39.75,39.67,39.72,57368.0,31.4931,31.5566,31.4931,31.5328,57368.0
2020-12-02 11:15:00,39.73,39.82,39.7,39.81,112625.0,31.5408,31.6122,31.5169,31.6043,112625.0
2020-12-02 11:20:00,39.81,39.83,39.78,39.8,86995.0,31.6043,31.6201,31.5805,31.5963,86995.0
2020-12-02 11:25:00,39.8,39.89,39.78,39.88,90736.0,31.5963,31.6678,31.5805,31.6598,90736.0
2020-12-02 11:30:00,39.88,40.06,39.83,39.89,274504.0,31.6598,31.8027,31.6201,31.6678,274504.0
2020-12-02 11:35:00,39.88,40.02,39.87,39.94,105194.0,31.6598,31.771,31.6519,31.7075,105194.0
2020-12-02 11:40:00,39.94,39.94,39.79,39.86,89291.0,31.7075,31.7075,31.5884,31.644,89291.0
2020-12-02 11:45:00,39.86,39.96,39.83,39.96,61823.0,31.644,31.7234,31.6201,31.7234,61823.0
2020-12-02 11:50:00,39.96,40.02,39.91,39.97,55435.0,31.7234,31.771,31.6837,31.7313,55435.0
2020-12-02 11:55:00,39.96,39.96,39.88,39.91,47898.0,31.7234,31.7234,31.6598,31.6837,47898.0
2020-12-02 12:00:00,39.92,39.98,39.9,39.93,47340.0,31.6916,31.7392,31.6757,31.6995,47340.0
2020-12-02 12:05:00,39.93,39.95,39.88,39.89,32971.0,31.6995,31.7154,31.6598,31.6678,32971.0
2020-12-02 12:10:00,39.9,39.95,39.89,39.94,28264.0,31.6757,31.7154,31.6678,31.7075,28264.0
2020-12-02 12:15:00,39.94,40.09,39.93,40.04,117078.0,31.7075,31.8266,31.6995,31.7869,117078.0
2020-12-02 12:20:00,40.04,40.05,39.99,40.02,74499.0,31.7869,31.7948,31.7472,31.771,74499.0
2020-12-02 12:25:00,40.04,40.05,39.96,39.98,49097.0,31.7869,31.7948,31.7234,31.7392,49097.0
2020-12-02 12:30:00,39.97,39.98,39.84,39.85,69982.0,31.7313,31.7392,31.6281,31.636,69982.0
2020-12-02 12:35:00,39.85,39.92,39.83,39.91,66193.0,31.636,31.6916,31.6201,31.6837,66193.0
2020-12-02 12:40:00,39.91,39.97,39.88,39.95,48728.0,31.6837,31.7313,31.6598,31.7154,48728.0
2020-12-02 12:45:00,39.94,40.09,39.92,40.07,67055.0,31.7075,31.8266,31.6916,31.8107,67055.0
2020-12-02 12:50:00,40.07,40.1,40.03,40.08,99188.0,31.8107,31.8345,31.7789,31.8186,99188.0
2020-12-02 12:55:00,40.08,40.09,40.02,40.05,56241.0,31.8186,31.8266,31.771,31.7948,56241.0
2020-12-02 13:00:00,40.05,40.07,40.0,40.04,56913.0,31.7948,31.8107,31.7551,31.7869,56913.0
2020-12-02 13:05:00,40.04,40.04,39.99,40.04,46599.0,31.7869,31.7869,31.7472,31.7869,46599.0
2020-12-02 13:10:00,40.03,40.07,39.97,39.97,53340.0,31.7789,31.8107,31.7313,31.7313,53340.0
2020-12-02 13:15:00,39.97,40.04,39.92,40.02,67134.0,31.7313,31.7869,31.6916,31.771,67134.0
2020-12-02 13:20:00,40.02,40.04,39.9,39.95,76317.0,31.771,31.7869,31.6757,31.7154,76317.0
2020-12-02 13:25:00,39.95,39.95,39.84,39.9,80300.0,31.7154,31.7154,31.6281,31.6757,80300.0
2020-12-02 13:30:00,39.9,39.9,39.82,39.87,35973.0,31.6757,31.6757,31.6122,31.6519,35973.0
2020-12-02 13:35:00,39.86,39.94,39.85,39.94,36976.0,31.644,31.7075,31.636,31.7075,36976.0
2020-12-02 13:40:00,39.94,39.95,39.82,39.86,35259.0,31.7075,31.7154,31.6122,31.644,35259.0
2020-12-02 13:45:00,39.87,39.89,39.81,39.83,32557.0,31.6519,31.6678,31.6043,31.6201,32557.0
2020-12-02 13:50:00,39.83,39.83,39.76,39.78,36956.0,31.6201,31.6201,31.5646,31.5805,36956.0
2020-12-02 13:55:00,39.79,39.82,39.73,39.77,57498.0,31.5884,31.6122,31.5408,31.5725,57498.0
2020-12-02 14:00:00,39.76,39.77,39.72,39.75,36345.0,31.5646,31.5725,31.5328,31.5566,36345.0
2020-12-02 14:05:00,39.75,39.76,39.72,39.74,22074.0,31.5566,31.5646,31.5328,31.5487,22074.0
2020-12-02 14:10:00,39.74,39.77,39.73,39.77,38356.0,31.5487,31.5725,31.5408,31.5725,38356.0
2020-12-02 14:15:00,39.76,39.82,39.73,39.8,40112.0,31.5646,31.6122,31.5408,31.5963,40112.0
2020-12-02 14:20:00,39.81,39.87,39.79,39.86,36710.0,31.6043,31.6519,31.5884,31.644,36710.0
2020-12-02 14:25:00,39.85,39.89,39.82,39.87,32203.0,31.636,31.6678,31.6122,31.6519,32203.0
2020-12-02 14:30:00,39.86,39.9,39.85,39.86,59060.0,31.644,31.6757,31.636,31.644,59060.0
2020-12-02 14:35:00,39.87,39.87,39.82,39.84,28399.0,31.6519,31.6519,31.6122,31.6281,28399.0
2020-12-02 14:40:00,39.84,39.86,39.8,39.81,27601.0,31.6281,31.644,31.5963,31.6043,27601.0
2020-12-02 14:45:00,39.8,39.85,39.8,39.8,28465.0,31.5963,31.636,31.5963,31.5963,28465.0
2020-12-02 14:50:00,39.8,39.8,39.69,39.75,74416.0,31.5963,31.5963,31.509,31.5566,74416.0
2020-12-02 14:55:00,39.76,39.8,39.73,39.75,43203.0,31.5646,31.5963,31.5408,31.5566,43203.0
2020-12-02 15:00:00,39.76,39.77,39.73,39.74,44130.0,31.5646,31.5725,31.5408,31.5487,44130.0
2020-12-02 15:05:00,39.74,39.81,39.74,39.79,43781.0,31.5487,31.6043,31.5487,31.5884,43781.0
2020-12-02 15:10:00,39.78,39.79,39.74,39.78,35290.0,31.5805,31.5884,31.5487,31.5805,35290.0
2020-12-02 15:15:00,39.78,39.86,39.77,39.84,60738.0,31.5805,31.644,31.5725,31.6281,60738.0
2020-12-02 15:20:00,39.84,39.84,39.77,39.77,46159.0,31.6281,31.6281,31.5725,31.5725,46159.0
2020-12-02 15:25:00,39.77,39.8,39.76,39.79,40847.0,31.5725,31.5963,31.5646,31.5884,40847.0
2020-12-02 15:30:00,39.78,39.91,39.78,39.91,99642.0,31.5805,31.6837,31.5805,31.6837,99642.0
2020-12-02 15:35:00,39.91,39.93,39.87,39.91,79479.0,31.6837,31.6995,31.6519,31.6837,79479.0
2020-12-02 15:40:00,39.9,39.94,39.89,39.92,96658.0,31.6757,31.7075,31.6678,31.6916,96658.0
2020-12-02 15:45:00,39.91,39.94,39.91,39.91,104536.0,31.6837,31.7075,31.6837,31.6837,104536.0
2020-12-02 15:50:00,39.92,39.92,39.83,39.87,176325.0,31.6916,31.6916,31.6201,31.6519,176325.0
2020-12-02 15:55:00,39.86,39.88,39.83,39.84,314938.0,31.644,31.6598,31.6201,31.6281,314938.0
2020-12-03 09:30:00,39.98,40.7,39.97,40.53,600252.0,31.7392,32.3108,31.7313,32.1759,600252.0
2020-12-03 09:35:00,40.54,41.22,40.54,41.13,471621.0,32.1838,32.7236,32.1838,32.6522,471621.0
2020-12-03 09:40:00,41.14,41.37,40.92,41.33,307360.0,32.6601,32.8427,32.4855,32.811,307360.0
2020-12-03 09:45:00,41.33,41.34,40.9,41.08,187109.0,32.811,32.8189,32.4696,32.6125,187109.0
2020-12-03 09:50:00,41.09,41.43,41.08,41.33,215414.0,32.6204,32.8904,32.6125,32.811,215414.0
2020-12-03 09:55:00,41.31,41.54,41.31,41.47,187704.0,32.7951,32.9777,32.7951,32.9221,187704.0
2020-12-03 10:00:00,41.46,41.59,41.4,41.43,407476.0,32.9142,33.0174,32.8665,32.8904,407476.0
2020-12-03 10:05:00,41.43,41.59,41.32,41.42,360880.0,32.8904,33.0174,32.803,32.8824,360880.0
2020-12-03 10:10:00,41.42,41.55,41.39,41.52,137851.0,32.8824,32.9856,32.8586,32.9618,137851.0
2020-12-03 10:15:00,41.52,41.64,41.48,41.64,99656.0,32.9618,33.0571,32.93,33.0571,99656.0
2020-12-03 10:20:00,41.62,41.69,41.58,41.6,148234.0,33.0412,33.0968,33.0094,33.0253,148234.0
2020-12-03 10:25:00,41.6,41.92,41.6,41.89,170520.0,33.0253,33.2794,33.0253,33.2555,170520.0
2020-12-03 10:30:00,41.89,42.07,41.88,42.05,245096.0,33.2555,33.3984,33.2476,33.3826,245096.0
2020-12-03 10:35:00,42.05,42.1,41.96,42.05,144881.0,33.3826,33.4222,33.3111,33.3826,144881.0
2020-12-03 10:40:00,42.05,42.18,42.04,42.17,169137.0,33.3826,33.4858,33.3746,33.4778,169137.0
2020-12-03 10:45:00,42.16,42.38,42.15,42.37,261584.0,33.4699,33.6445,33.4619,33.6366,261584.0
2020-12-03 10:50:00,42.36,42.47,42.34,42.38,204156.0,33.6287,33.716,33.6128,33.6445,204156.0
2020-12-03 10:55:00,42.38,42.58,42.36,42.58,200625.0,33.6445,33.8033,33.6287,33.8033,200625.0
2020-12-03 11:00:00,42.57,42.61,42.36,42.43,231147.0,33.7954,33.8271,33.6287,33.6842,231147.0
2020-12-03 11:05:00,42.44,42.53,42.4,42.5,123065.0,33.6922,33.7636,33.6604,33.7398,123065.0
2020-12-03 11:10:00,42.51,42.55,42.29,42.3,172775.0,33.7477,33.7795,33.5731,33.581,172775.0
2020-12-03 11:15:00,42.3,42.6,42.29,42.58,125075.0,33.581,33.8192,33.5731,33.8033,125075.0
2020-12-03 11:20:00,42.58,42.6,42.39,42.47,91852.0,33.8033,33.8192,33.6525,33.716,91852.0
2020-12-03 11:25:00,42.46,42.7,42.45,42.67,226276.0,33.708,33.8986,33.7001,33.8748,226276.0
2020-12-03 11:30:00,42.67,42.75,42.58,42.74,135792.0,33.8748,33.9383,33.8033,33.9303,135792.0
2020-12-03 11:35:00,42.75,42.83,42.63,42.72,149364.0,33.9383,34.0018,33.843,33.9145,149364.0
2020-12-03 11:40:00,42.71,42.81,42.64,42.8,222370.0,33.9065,33.9859,33.8509,33.978,222370.0
2020-12-03 11:45:00,42.8,42.85,42.65,42.7,124054.0,33.978,34.0177,33.8589,33.8986,124054.0
2020-12-03 11:50:00,42.7,42.76,42.65,42.65,111509.0,33.8986,33.9462,33.8589,33.8589,111509.0
2020-12-03 11:55:00,42.66,42.71,42.58,42.58,87041.0,33.8668,33.9065,33.8033,33.8033,87041.0
2020-12-03 12:00:00,42.58,42.66,42.55,42.61,85758.0,33.8033,33.8668,33.7795,33.8271,85758.0
2020-12-03 12:05:00,42.6,42.69,42.53,42.69,83367.0,33.8192,33.8906,33.7636,33.8906,83367.0
2020-12-03 12:10:00,42.69,42.76,42.65,42.7,81456.0,33.8906,33.9462,33.8589,33.8986,81456.0
2020-12-03 12:15:00,42.71,42.71,42.62,42.68,68970.0,33.9065,33.9065,33.8351,33.8827,68970.0
2020-12-03 12:20:00,42.67,42.75,42.62,42.75,61782.0,33.8748,33.9383,33.8351,33.9383,61782.0
2020-12-03 12:25:00,42.74,42.86,42.74,42.84,131630.0,33.9303,34.0256,33.9303,34.0097,131630.0
2020-12-03 12:30:00,42.84,42.89,42.8,42.85,82873.0,34.0097,34.0494,33.978,34.0177,82873.0
2020-12-03 12:35:00,42.84,42.97,42.84,42.91,325423.0,34.0097,34.1129,34.0097,34.0653,325423.0
2020-12-03 12:40:00,42.91,42.99,42.91,42.97,147853.0,34.0653,34.1288,34.0653,34.1129,147853.0
2020-12-03 12:45:00,42.98,43.01,42.87,42.88,256961.0,34.1209,34.1447,34.0335,34.0415,256961.0
2020-12-03 12:50:00,42.88,42.97,42.83,42.91,134684.0,34.0415,34.1129,34.0018,34.0653,134684.0
2020-12-03 12:55:00,42.91,42.97,42.83,42.96,91433.0,34.0653,34.1129,34.0018,34.105,91433.0
2020-12-03 13:00:00,42.96,43.01,42.88,42.9,107323.0,34.105,34.1447,34.0415,34.0574,107323.0
2020-12-03 13:05:00,42.89,42.94,42.81,42.94,149345.0,34.0494,34.0891,33.9859,34.0891,149345.0
2020-12-03 13:10:00,42.93,43.14,42.93,43.12,124361.0,34.0812,34.2479,34.0812,34.232,124361.0
2020-12-03 13:15:00,43.12,43.22,43.12,43.2,72881.0,34.232,34.3114,34.232,34.2955,72881.0
2020-12-03 13:20:00,43.19,43.3,43.19,43.27,214709.0,34.2876,34.3749,34.2876,34.3511,214709.0
2020-12-03 13:25:00,43.27,43.37,43.27,43.36,135306.0,34.3511,34.4305,34.3511,34.4225,135306.0
2020-12-03 13:30:00,43.35,43.37,43.22,43.28,116850.0,34.4146,34.4305,34.3114,34.359,116850.0
2020-12-03 13:35:00,43.29,43.42,43.26,43.42,99368.0,34.367,34.4702,34.3431,34.4702,99368.0
2020-12-03 13:40:00,43.42,43.44,43.37,43.38,114950.0,34.4702,34.486,34.4305,34.4384,114950.0
2020-12-03 13:45:00,43.38,43.49,43.37,43.46,72007.0,34.4384,34.5257,34.4305,34.5019,72007.0
2020-12-03 13:50:00,43.46,43.49,43.41,43.45,60177.0,34.5019,34.5257,34.4622,34.494,60177.0
2020-12-03 13:55:00,43.46,43.46,43.32,43.34,151669.0,34.5019,34.5019,34.3908,34.4067,151669.0
2020-12-03 14:00:00,43.34,43.42,43.26,43.39,130796.0,34.4067,34.4702,34.3431,34.4464,130796.0
2020-12-03 14:05:00,43.39,43.49,43.36,43.41,89407.0,34.4464,34.5257,34.4225,34.4622,89407.0
2020-12-03 14:10:00,43.41,43.59,43.41,43.57,184762.0,34.4622,34.6051,34.4622,34.5892,184762.0
2020-12-03 14:15:00,43.57,43.62,43.53,43.59,101830.0,34.5892,34.6289,34.5575,34.6051,101830.0
2020-12-03 14:20:00,43.59,43.67,43.59,43.63,114376.0,34.6051,34.6686,34.6051,34.6369,114376.0
2020-12-03 14:25:00,43.64,43.65,43.5,43.55,135045.0,34.6448,34.6528,34.5337,34.5734,135045.0
2020-12-03 14:30:00,43.55,43.58,43.4,43.41,108000.0,34.5734,34.5972,34.4543,34.4622,108000.0
2020-12-03 14:35:00,43.41,43.42,43.27,43.28,163067.0,34.4622,34.4702,34.3511,34.359,163067.0
2020-12-03 14:40:00,43.28,43.31,43.13,43.18,138599.0,34.359,34.3828,34.2399,34.2796,138599.0
2020-12-03 14:45:00,43.18,43.23,43.05,43.05,106192.0,34.2796,34.3193,34.1764,34.1764,106192.0
2020-12-03 14:50:00,43.05,43.16,42.97,43.01,146655.0,34.1764,34.2638,34.1129,34.1447,146655.0
2020-12-03 14:55:00,43.02,43.03,42.97,43.02,105960.0,34.1526,34.1606,34.1129,34.1526,105960.0
2020-12-03 15:00:00,43.02,43.03,42.96,42.97,113494.0,34.1526,34.1606,34.105,34.1129,113494.0
2020-12-03 15:05:00,42.97,43.07,42.96,43.02,125193.0,34.1129,34.1923,34.105,34.1526,125193.0
2020-12-03 15:10:00,43.02,43.08,43.01,43.08,109658.0,34.1526,34.2002,34.1447,34.2002,109658.0
2020-12-03 15:15:00,43.07,43.08,43.01,43.07,100405.0,34.1923,34.2002,34.1447,34.1923,100405.0
2020-12-03 15:20:00,43.07,43.1,43.02,43.02,121596.0,34.1923,34.2161,34.1526,34.1526,121596.0
2020-12-03 15:25:00,43.02,43.06,43.01,43.05,85011.0,34.1526,34.1844,34.1447,34.1764,85011.0
2020-12-03 15:30:00,43.05,43.15,43.01,43.07,181643.0,34.1764,34.2558,34.1447,34.1923,181643.0
2020-12-03 15:35:00,43.07,43.09,42.94,42.96,132240.0,34.1923,34.2082,34.0891,34.105,132240.0
2020-12-03 15:40:00,42.95,42.98,42.67,42.83,248020.0,34.097,34.1209,33.8748,34.0018,248020.0
2020-12-03 15:45:00,42.83,42.92,42.79,42.85,214587.0,34.0018,34.0732,33.97,34.0177,214587.0
2020-12-03 15:50:00,42.86,42.86,42.66,42.69,402030.0,34.0256,34.0256,33.8668,33.8906,402030.0
2020-12-03 15:55:00,42.68,42.88,42.66,42.82,789896.0,33.8827,34.0415,33.8668,33.9938,789896.0
2020-12-04 09:30:00,43.05,43.2,42.17,42.47,711825.0,34.1764,34.2955,33.4778,33.716,711825.0
2020-12-04 09:35:00,42.52,42.61,41.74,41.88,776441.0,33.7557,33.8271,33.1365,33.2476,776441.0
2020-12-04 09:40:00,41.89,42.4,41.72,42.4,338453.0,33.2555,33.6604,33.1206,33.6604,338453.0
2020-12-04 09:45:00,42.43,42.64,42.35,42.6,149665.0,33.6842,33.8509,33.6207,33.8192,149665.0
2020-12-04 09:50:00,42.59,43.03,42.53,42.98,124765.0,33.8112,34.1606,33.7636,34.1209,124765.0
2020-12-04 09:55:00,42.99,43.28,42.91,43.24,157403.0,34.1288,34.359,34.0653,34.3273,157403.0
2020-12-04 10:00:00,43.24,43.42,43.14,43.18,203816.0,34.3273,34.4702,34.2479,34.2796,203816.0
2020-12-04 10:05:00,43.18,43.25,42.97,43.04,101535.0,34.2796,34.3352,34.1129,34.1685,101535.0
2020-12-04 10:10:00,43.02,43.02,42.76,42.76,78609.0,34.1526,34.1526,33.9462,33.9462,78609.0
2020-12-04 10:15:00,42.77,42.83,42.67,42.72,70969.0,33.9541,34.0018,33.8748,33.9145,70969.0
2020-12-04 10:20:00,42.7,42.8,42.68,42.76,65699.0,33.8986,33.978,33.8827,33.9462,65699.0
2020-12-04 10:25:00,42.78,43.0,42.71,42.95,74948.0,33.9621,34.1367,33.9065,34.097,74948.0
2020-12-04 10:30:00,42.95,42.99,42.9,42.98,91807.0,34.097,34.1288,34.0574,34.1209,91807.0
2020-12-04 10:35:00,42.97,43.09,42.92,42.99,160975.0,34.1129,34.2082,34.0732,34.1288,160975.0
2020-12-04 10:40:00,42.97,43.06,42.73,43.05,193693.0,34.1129,34.1844,33.9224,34.1764,193693.0
2020-12-04 10:45:00,43.04,43.16,42.98,43.14,107195.0,34.1685,34.2638,34.1209,34.2479,107195.0
2020-12-04 10:50:00,43.14,43.15,42.55,42.59,138852.0,34.2479,34.2558,33.7795,33.8112,138852.0
2020-12-04 10:55:00,42.57,42.64,42.35,42.41,129665.0,33.7954,33.8509,33.6207,33.6684,129665.0
2020-12-04 11:00:00,42.43,42.44,42.17,42.3,181389.0,33.6842,33.6922,33.4778,33.581,181389.0
2020-12-04 11:05:00,42.3,42.44,42.23,42.4,76162.0,33.581,33.6922,33.5255,33.6604,76162.0
2020-12-04 11:10:00,42.41,42.41,42.25,42.36,87845.0,33.6684,33.6684,33.5413,33.6287,87845.0
2020-12-04 11:15:00,42.36,42.46,42.31,42.46,56562.0,33.6287,33.708,33.589,33.708,56562.0
2020-12-04 11:20:00,42.46,42.49,42.32,42.47,51817.0,33.708,33.7319,33.5969,33.716,51817.0
2020-12-04 11:25:00,42.47,42.66,42.47,42.63,57608.0,33.716,33.8668,33.716,33.843,57608.0
2020-12-04 11:30:00,42.63,42.63,42.45,42.46,38299.0,33.843,33.843,33.7001,33.708,38299.0
2020-12-04 11:35:00,42.46,42.65,42.46,42.64,51455.0,33.708,33.8589,33.708,33.8509,51455.0
2020-12-04 11:40:00,42.64,42.76,42.63,42.72,39747.0,33.8509,33.9462,33.843,33.9145,39747.0
2020-12-04 11:45:00,42.71,42.83,42.68,42.83,52873.0,33.9065,34.0018,33.8827,34.0018,52873.0
2020-12-04 11:50:00,42.82,42.83,42.74,42.74,75516.0,33.9938,34.0018,33.9303,33.9303,75516.0
2020-12-04 11:55:00,42.74,42.79,42.73,42.79,39899.0,33.9303,33.97,33.9224,33.97,39899.0
2020-12-04 12:00:00,42.8,42.83,42.75,42.77,58107.0,33.978,34.0018,33.9383,33.9541,58107.0
2020-12-04 12:05:00,42.76,43.14,42.76,43.1,900790.0,33.9462,34.2479,33.9462,34.2161,900790.0
2020-12-04 12:10:00,43.09,43.16,42.92,42.97,275451.0,34.2082,34.2638,34.0732,34.1129,275451.0
2020-12-04 12:15:00,42.98,43.08,42.97,42.99,83640.0,34.1209,34.2002,34.1129,34.1288,83640.0
2020-12-04 12:20:00,42.99,43.04,42.87,43.03,86353.0,34.1288,34.1685,34.0335,34.1606,86353.0
2020-12-04 12:25:00,43.03,43.06,42.95,43.05,71766.0,34.1606,34.1844,34.097,34.1764,71766.0
2020-12-04 12:30:00,43.05,43.11,43.02,43.07,94672.0,34.1764,34.2241,34.1526,34.1923,94672.0
2020-12-04 12:35:00,43.07,43.14,43.06,43.12,50245.0,34.1923,34.2479,34.1844,34.232,50245.0
2020-12-04 12:40:00,43.11,43.17,43.05,43.12,119724.0,34.2241,34.2717,34.1764,34.232,119724.0
2020-12-04 12:45:00,43.1,43.14,43.06,43.1,48606.0,34.2161,34.2479,34.1844,34.2161,48606.0
2020-12-04 12:50:00,43.1,43.13,42.97,43.06,70963.0,34.2161,34.2399,34.1129,34.1844,70963.0
2020-12-04 12:55:00,43.06,43.15,43.05,43.14,39693.0,34.1844,34.2558,34.1764,34.2479,39693.0
2020-12-04 13:00:00,43.13,43.13,43.07,43.12,88248.0,34.2399,34.2399,34.1923,34.232,88248.0
2020-12-04 13:05:00,43.1,43.11,42.92,42.94,73574.0,34.2161,34.2241,34.0732,34.0891,73574.0
2020-12-04 13:10:00,42.94,43.05,42.93,43.05,42495.0,34.0891,34.1764,34.0812,34.1764,42495.0
2020-12-04 13:15:00,43.04,43.05,42.98,42.98,31712.0,34.1685,34.1764,34.1209,34.1209,31712.0
2020-12-04 13:20:00,42.98,43.02,42.94,42.98,33731.0,34.1209,34.1526,34.0891,34.1209,33731.0
2020-12-04 13:25:00,42.99,43.07,42.99,43.06,32027.0,34.1288,34.1923,34.1288,34.1844,32027.0
2020-12-04 13:30:00,43.05,43.06,42.96,42.97,34825.0,34.1764,34.1844,34.105,34.1129,34825.0
2020-12-04 13:35:00,42.98,43.03,42.94,42.96,60506.0,34.1209,34.1606,34.0891,34.105,60506.0
2020-12-04 13:40:00,42.95,43.03,42.93,43.01,63803.0,34.097,34.1606,34.0812,34.1447,63803.0
2020-12-04 13:45:00,43.02,43.06,42.94,42.94,34391.0,34.1526,34.1844,34.0891,34.0891,34391.0
2020-12-04 13:50:00,42.95,42.99,42.91,42.98,27873.0,34.097,34.1288,34.0653,34.1209,27873.0
2020-12-04 13:55:00,42.99,43.1,42.97,43.09,37592.0,34.1288,34.2161,34.1129,34.2082,37592.0
2020-12-04 14:00:00,43.09,43.2,43.07,43.18,64176.0,34.2082,34.2955,34.1923,34.2796,64176.0
2020-12-04 14:05:00,43.18,43.27,43.18,43.24,87018.0,34.2796,34.3511,34.2796,34.3273,87018.0
2020-12-04 14:10:00,43.23,43.24,43.13,43.18,72156.0,34.3193,34.3273,34.2399,34.2796,72156.0
2020-12-04 14:15:00,43.19,43.19,43.02,43.04,100631.0,34.2876,34.2876,34.1526,34.1685,100631.0
2020-12-04 14:20:00,43.04,43.11,43.03,43.08,72937.0,34.1685,34.2241,34.1606,34.2002,72937.0
2020-12-04 14:25:00,43.09,43.1,43.04,43.05,42557.0,34.2082,34.2161,34.1685,34.1764,42557.0
2020-12-04 14:30:00,43.05,43.1,43.04,43.07,52517.0,34.1764,34.2161,34.1685,34.1923,52517.0
2020-12-04 14:35:00,43.08,43.11,43.07,43.11,28889.0,34.2002,34.2241,34.1923,34.2241,28889.0
2020-12-04 14:40:00,43.11,43.22,43.1,43.22,51019.0,34.2241,34.3114,34.2161,34.3114,51019.0
2020-12-04 14:45:00,43.22,43.22,43.15,43.22,40748.0,34.3114,34.3114,34.2558,34.3114,40748.0
2020-12-04 14:50:00,43.22,43.23,43.19,43.22,37717.0,34.3114,34.3193,34.2876,34.3114,37717.0
2020-12-04 14:55:00,43.21,43.24,43.19,43.23,39742.0,34.3035,34.3273,34.2876,34.3193,39742.0
2020-12-04 15:00:00,43.23,43.24,43.08,43.08,50273.0,34.3193,34.3273,34.2002,34.2002,50273.0
2020-12-04 15:05:00,43.08,43.1,42.97,43.05,57726.0,34.2002,34.2161,34.1129,34.1764,57726.0
2020-12-04 15:10:00,43.04,43.12,43.04,43.11,40016.0,34.1685,34.232,34.1685,34.2241,40016.0
2020-12-04 15:15:00,43.12,43.16,43.1,43.14,37074.0,34.232,34.2638,34.2161,34.2479,37074.0
2020-12-04 15:20:00,43.14,43.19,43.1,43.16,42267.0,34.2479,34.2876,34.2161,34.2638,42267.0
2020-12-04 15:25:00,43.15,43.16,43.07,43.11,56742.0,34.2558,34.2638,34.1923,34.2241,56742.0
2020-12-04 15:30:00,43.11,43.21,43.1,43.19,72379.0,34.2241,34.3035,34.2161,34.2876,72379.0
2020-12-04 15:35:00,43.19,43.24,43.16,43.24,78649.0,34.2876,34.3273,34.2638,34.3273,78649.0
2020-12-04 15:40:00,43.23,43.38,43.23,43.37,128170.0,34.3193,34.4384,34.3193,34.4305,128170.0
2020-12-04 15:45:00,43.37,43.37,43.25,43.26,148979.0,34.4305,34.4305,34.3352,34.3431,148979.0
2020-12-04 15:50:00,43.26,43.45,43.24,43.43,308106.0,34.3431,34.494,34.3273,34.4781,308106.0
2020-12-04 15:55:00,43.43,43.43,43.36,43.41,299305.0,34.4781,34.4781,34.4225,34.4622,299305.0
2020-12-07 09:30:00,43.21,43.33,42.46,42.47,238449.0,34.3035,34.3987,33.708,33.716,238449.0
2020-12-07 09:35:00,42.41,42.62,42.23,42.23,123972.0,33.6684,33.8351,33.5255,33.5255,123972.0
2020-12-07 09:40:00,42.25,42.41,42.07,42.38,87009.0,33.5413,33.6684,33.3984,33.6445,87009.0
2020-12-07 09:45:00,42.38,42.5,42.28,42.49,103396.0,33.6445,33.7398,33.5651,33.7319,103396.0
2020-12-07 09:50:00,42.49,42.51,42.21,42.23,87876.0,33.7319,33.7477,33.5096,33.5255,87876.0
2020-12-07 09:55:00,42.23,42.35,42.09,42.35,70110.0,33.5255,33.6207,33.4143,33.6207,70110.0
2020-12-07 10:00:00,42.37,42.42,42.3,42.38,40537.0,33.6366,33.6763,33.581,33.6445,40537.0
2020-12-07 10:05:00,42.38,42.7,42.35,42.66,69113.0,33.6445,33.8986,33.6207,33.8668,69113.0
2020-12-07 10:10:00,42.66,42.7,42.61,42.67,32959.0,33.8668,33.8986,33.8271,33.8748,32959.0
2020-12-07 10:15:00,42.66,42.69,42.61,42.64,55710.0,33.8668,33.8906,33.8271,33.8509,55710.0
2020-12-07 10:20:00,42.64,42.64,42.51,42.51,57678.0,33.8509,33.8509,33.7477,33.7477,57678.0
2020-12-07 10:25:00,42.51,42.6,42.47,42.58,42011.0,33.7477,33.8192,33.716,33.8033,42011.0
2020-12-07 10:30:00,42.59,42.73,42.54,42.66,50749.0,33.8112,33.9224,33.7716,33.8668,50749.0
2020-12-07 10:35:00,42.67,42.84,42.66,42.81,56260.0,33.8748,34.0097,33.8668,33.9859,56260.0
2020-12-07 10:40:00,42.82,42.86,42.78,42.78,65497.0,33.9938,34.0256,33.9621,33.9621,65497.0
2020-12-07 10:45:00,42.79,42.79,42.73,42.79,42771.0,33.97,33.97,33.9224,33.97,42771.0
2020-12-07 10:50:00,42.79,42.86,42.74,42.85,45781.0,33.97,34.0256,33.9303,34.0177,45781.0
2020-12-07 10:55:00,42.84,42.87,42.8,42.83,82196.0,34.0097,34.0335,33.978,34.0018,82196.0
2020-12-07 11:00:00,42.82,42.87,42.81,42.83,38487.0,33.9938,34.0335,33.9859,34.0018,38487.0
2020-12-07 11:05:00,42.83,42.83,42.68,42.72,53085.0,34.0018,34.0018,33.8827,33.9145,53085.0
2020-12-07 11:10:00,42.73,42.79,42.68,42.75,26363.0,33.9224,33.97,33.8827,33.9383,26363.0
2020-12-07 11:15:00,42.75,42.76,42.6,42.62,27747.0,33.9383,33.9462,33.8192,33.8351,27747.0
2020-12-07 11:20:00,42.63,42.66,42.6,42.62,47738.0,33.843,33.8668,33.8192,33.8351,47738.0
2020-12-07 11:25:00,42.62,42.69,42.55,42.63,100869.0,33.8351,33.8906,33.7795,33.843,100869.0
2020-12-07 11:30:00,42.65,42.76,42.62,42.7,45286.0,33.8589,33.9462,33.8351,33.8986,45286.0
2020-12-07 11:35:00,42.7,42.7,42.6,42.61,22704.0,33.8986,33.8986,33.8192,33.8271,22704.0
2020-12-07 11:40:00,42.61,42.62,42.51,42.56,48730.0,33.8271,33.8351,33.7477,33.7874,48730.0
2020-12-07 11:45:00,42.56,42.58,42.49,42.49,47092.0,33.7874,33.8033,33.7319,33.7319,47092.0
2020-12-07 11:50:00,42.49,42.56,42.46,42.55,43871.0,33.7319,33.7874,33.708,33.7795,43871.0
2020-12-07 11:55:00,42.54,42.56,42.49,42.56,25243.0,33.7716,33.7874,33.7319,33.7874,25243.0
2020-12-07 12:00:00,42.55,42.56,42.48,42.53,39678.0,33.7795,33.7874,33.7239,33.7636,39678.0
2020-12-07 12:05:00,42.52,42.65,42.51,42.65,63620.0,33.7557,33.8589,33.7477,33.8589,63620.0
2020-12-07 12:10:00,42.65,42.65,42.52,42.58,48786.0,33.8589,33.8589,33.7557,33.8033,48786.0
2020-12-07 12:15:00,42.58,42.6,42.51,42.59,48892.0,33.8033,33.8192,33.7477,33.8112,48892.0
2020-12-07 12:20:00,42.58,42.58,42.47,42.48,34902.0,33.8033,33.8033,33.716,33.7239,34902.0
2020-12-07 12:25:00,42.48,42.51,42.43,42.44,30560.0,33.7239,33.7477,33.6842,33.6922,30560.0
2020-12-07 12:30:00,42.43,42.48,42.38,42.45,25668.0,33.6842,33.7239,33.6445,33.7001,25668.0
2020-12-07 12:35:00,42.45,42.58,42.44,42.58,38918.0,33.7001,33.8033,33.6922,33.8033,38918.0
2020-12-07 12:40:00,42.57,42.58,42.51,42.53,60231.0,33.7954,33.8033,33.7477,33.7636,60231.0
2020-12-07 12:45:00,42.54,42.57,42.52,42.52,21320.0,33.7716,33.7954,33.7557,33.7557,21320.0
2020-12-07 12:50:00,42.53,42.56,42.52,42.53,26747.0,33.7636,33.7874,33.7557,33.7636,26747.0
2020-12-07 12:55:00,42.53,42.58,42.51,42.56,36497.0,33.7636,33.8033,33.7477,33.7874,36497.0
2020-12-07 13:00:00,42.55,42.55,42.5,42.54,31055.0,33.7795,33.7795,33.7398,33.7716,31055.0
2020-12-07 13:05:00,42.54,42.57,42.52,42.54,33674.0,33.7716,33.7954,33.7557,33.7716,33674.0
2020-12-07 13:10:00,42.53,42.54,42.36,42.36,46171.0,33.7636,33.7716,33.6287,33.6287,46171.0
2020-12-07 13:15:00,42.36,42.4,42.35,42.36,55542.0,33.6287,33.6604,33.6207,33.6287,55542.0
2020-12-07 13:20:00,42.36,42.62,42.35,42.61,53225.0,33.6287,33.8351,33.6207,33.8271,53225.0
2020-12-07 13:25:00,42.6,42.71,42.59,42.68,75574.0,33.8192,33.9065,33.8112,33.8827,75574.0
2020-12-07 13:30:00,42.67,42.77,42.6,42.63,58703.0,33.8748,33.9541,33.8192,33.843,58703.0
2020-12-07 13:35:00,42.63,42.67,42.49,42.49,85644.0,33.843,33.8748,33.7319,33.7319,85644.0
2020-12-07 13:40:00,42.5,42.53,42.42,42.42,23645.0,33.7398,33.7636,33.6763,33.6763,23645.0
2020-12-07 13:45:00,42.42,42.51,42.38,42.48,38318.0,33.6763,33.7477,33.6445,33.7239,38318.0
2020-12-07 13:50:00,42.48,42.5,42.46,42.48,22656.0,33.7239,33.7398,33.708,33.7239,22656.0
2020-12-07 13:55:00,42.49,42.49,42.38,42.41,21327.0,33.7319,33.7319,33.6445,33.6684,21327.0
2020-12-07 14:00:00,42.41,42.44,42.33,42.34,51073.0,33.6684,33.6922,33.6048,33.6128,51073.0
2020-12-07 14:05:00,42.34,42.43,42.34,42.43,16539.0,33.6128,33.6842,33.6128,33.6842,16539.0
2020-12-07 14:10:00,42.43,42.43,42.36,42.38,26727.0,33.6842,33.6842,33.6287,33.6445,26727.0
2020-12-07 14:15:00,42.37,42.41,42.33,42.39,29933.0,33.6366,33.6684,33.6048,33.6525,29933.0
2020-12-07 14:20:00,42.38,42.39,42.35,42.36,14761.0,33.6445,33.6525,33.6207,33.6287,14761.0
2020-12-07 14:25:00,42.36,42.4,42.35,42.38,17523.0,33.6287,33.6604,33.6207,33.6445,17523.0
2020-12-07 14:30:00,42.39,42.42,42.34,42.36,24981.0,33.6525,33.6763,33.6128,33.6287,24981.0
2020-12-07 14:35:00,42.36,42.39,42.32,42.35,20295.0,33.6287,33.6525,33.5969,33.6207,20295.0
2020-12-07 14:40:00,42.36,42.41,42.36,42.41,30256.0,33.6287,33.6684,33.6287,33.6684,30256.0
2020-12-07 14:45:00,42.41,42.41,42.34,42.37,24723.0,33.6684,33.6684,33.6128,33.6366,24723.0
2020-12-07 14:50:00,42.36,42.43,42.36,42.39,33532.0,33.6287,33.6842,33.6287,33.6525,33532.0
2020-12-07 14:55:00,42.39,42.46,42.38,42.44,32753.0,33.6525,33.708,33.6445,33.6922,32753.0
2020-12-07 15:00:00,42.45,42.48,42.42,42.47,36213.0,33.7001,33.7239,33.6763,33.716,36213.0
2020-12-07 15:05:00,42.48,42.56,42.47,42.54,45271.0,33.7239,33.7874,33.716,33.7716,45271.0
2020-12-07 15:10:00,42.55,42.55,42.48,42.48,33297.0,33.7795,33.7795,33.7239,33.7239,33297.0
2020-12-07 15:15:00,42.48,42.49,42.43,42.44,42662.0,33.7239,33.7319,33.6842,33.6922,42662.0
2020-12-07 15:20:00,42.43,42.46,42.42,42.42,32417.0,33.6842,33.708,33.6763,33.6763,32417.0
2020-12-07 15:25:00,42.43,42.44,42.39,42.42,30737.0,33.6842,33.6922,33.6525,33.6763,30737.0
2020-12-07 15:30:00,42.41,42.47,42.41,42.41,54678.0,33.6684,33.716,33.6684,33.6684,54678.0
2020-12-07 15:35:00,42.41,42.42,42.35,42.4,40104.0,33.6684,33.6763,33.6207,33.6604,40104.0
2020-12-07 15:40:00,42.4,42.4,42.27,42.3,84819.0,33.6604,33.6604,33.5572,33.581,84819.0
2020-12-07 15:45:00,42.3,42.33,42.25,42.27,70669.0,33.581,33.6048,33.5413,33.5572,70669.0
2020-12-07 15:50:00,42.27,42.4,42.23,42.4,148148.0,33.5572,33.6604,33.5255,33.6604,148148.0
2020-12-07 15:55:00,42.4,42.48,42.4,42.44,266851.0,33.6604,33.7239,33.6604,33.6922,266851.0
2020-12-08 09:30:00,41.86,42.12,41.65,42.0,295246.0,33.2317,33.4381,33.065,33.3429,295246.0
2020-12-08 09:35:00,41.97,42.31,41.97,42.13,77422.0,33.319,33.589,33.319,33.4461,77422.0
2020-12-08 09:40:00,42.14,42.23,42.06,42.23,73168.0,33.454,33.5255,33.3905,33.5255,73168.0
2020-12-08 09:45:00,42.23,42.23,42.1,42.11,87153.0,33.5255,33.5255,33.4222,33.4302,87153.0
2020-12-08 09:50:00,42.11,42.34,42.11,42.21,99921.0,33.4302,33.6128,33.4302,33.5096,99921.0
2020-12-08 09:55:00,42.21,42.22,41.95,41.97,80996.0,33.5096,33.5175,33.3032,33.319,80996.0
2020-12-08 10:00:00,41.97,42.0,41.84,41.89,128001.0,33.319,33.3429,33.2158,33.2555,128001.0
2020-12-08 10:05:00,41.91,42.0,41.85,41.96,69907.0,33.2714,33.3429,33.2238,33.3111,69907.0
2020-12-08 10:10:00,41.95,42.12,41.89,42.09,62257.0,33.3032,33.4381,33.2555,33.4143,62257.0
2020-12-08 10:15:00,42.07,42.07,41.84,41.86,53758.0,33.3984,33.3984,33.2158,33.2317,53758.0
2020-12-08 10:20:00,41.86,41.89,41.78,41.81,83439.0,33.2317,33.2555,33.1682,33.192,83439.0
2020-12-08 10:25:00,41.8,41.81,41.71,41.71,85365.0,33.1841,33.192,33.1126,33.1126,85365.0
2020-12-08 10:30:00,41.72,41.75,41.69,41.75,74717.0,33.1206,33.1444,33.0968,33.1444,74717.0
2020-12-08 10:35:00,41.75,41.88,41.75,41.85,65701.0,33.1444,33.2476,33.1444,33.2238,65701.0
2020-12-08 10:40:00,41.84,41.91,41.84,41.87,43914.0,33.2158,33.2714,33.2158,33.2397,43914.0
2020-12-08 10:45:00,41.88,41.89,41.8,41.81,42324.0,33.2476,33.2555,33.1841,33.192,42324.0
2020-12-08 10:50:00,41.82,41.82,41.73,41.75,75309.0,33.2,33.2,33.1285,33.1444,75309.0
2020-12-08 10:55:00,41.75,41.81,41.72,41.77,35667.0,33.1444,33.192,33.1206,33.1603,35667.0
2020-12-08 11:00:00,41.77,41.92,41.75,41.91,76339.0,33.1603,33.2794,33.1444,33.2714,76339.0
2020-12-08 11:05:00,41.91,41.94,41.88,41.89,46642.0,33.2714,33.2952,33.2476,33.2555,46642.0
2020-12-08 11:10:00,41.9,41.96,41.86,41.94,48006.0,33.2635,33.3111,33.2317,33.2952,48006.0
2020-12-08 11:15:00,41.93,41.95,41.86,41.91,48832.0,33.2873,33.3032,33.2317,33.2714,48832.0
2020-12-08 11:20:00,41.89,41.91,41.85,41.85,42953.0,33.2555,33.2714,33.2238,33.2238,42953.0
2020-12-08 11:25:00,41.84,41.93,41.83,41.88,55528.0,33.2158,33.2873,33.2079,33.2476,55528.0
2020-12-08 11:30:00,41.89,41.97,41.88,41.97,35480.0,33.2555,33.319,33.2476,33.319,35480.0
2020-12-08 11:35:00,41.95,41.99,41.92,41.96,43610.0,33.3032,33.3349,33.2794,33.3111,43610.0
2020-12-08 11:40:00,41.96,42.09,41.92,42.07,50813.0,33.3111,33.4143,33.2794,33.3984,50813.0
2020-12-08 11:45:00,42.08,42.09,42.01,42.04,23724.0,33.4064,33.4143,33.3508,33.3746,23724.0
2020-12-08 11:50:00,42.04,42.07,42.0,42.0,42822.0,33.3746,33.3984,33.3429,33.3429,42822.0
2020-12-08 11:55:00,42.01,42.05,41.95,41.97,38559.0,33.3508,33.3826,33.3032,33.319,38559.0
2020-12-08 12:00:00,41.96,42.03,41.96,42.01,31604.0,33.3111,33.3667,33.3111,33.3508,31604.0
2020-12-08 12:05:00,42.0,42.13,41.97,42.11,47092.0,33.3429,33.4461,33.319,33.4302,47092.0
2020-12-08 12:10:00,42.12,42.23,42.1,42.23,50638.0,33.4381,33.5255,33.4222,33.5255,50638.0
2020-12-08 12:15:00,42.23,42.3,42.18,42.27,41911.0,33.5255,33.581,33.4858,33.5572,41911.0
2020-12-08 12:20:00,42.27,42.35,42.27,42.31,38796.0,33.5572,33.6207,33.5572,33.589,38796.0
2020-12-08 12:25:00,42.3,42.36,42.25,42.26,40044.0,33.581,33.6287,33.5413,33.5493,40044.0
2020-12-08 12:30:00,42.25,42.29,42.23,42.27,25517.0,33.5413,33.5731,33.5255,33.5572,25517.0
2020-12-08 12:35:00,42.26,42.28,42.22,42.22,24628.0,33.5493,33.5651,33.5175,33.5175,24628.0
2020-12-08 12:40:00,42.22,42.29,42.21,42.27,21346.0,33.5175,33.5731,33.5096,33.5572,21346.0
2020-12-08 12:45:00,42.27,42.28,42.23,42.23,26398.0,33.5572,33.5651,33.5255,33.5255,26398.0
2020-12-08 12:50:00,42.24,42.37,42.16,42.28,191858.0,33.5334,33.6366,33.4699,33.5651,191858.0
2020-12-08 12:55:00,42.28,42.33,42.26,42.27,22641.0,33.5651,33.6048,33.5493,33.5572,22641.0
2020-12-08 13:00:00,42.28,42.34,42.28,42.33,37402.0,33.5651,33.6128,33.5651,33.6048,37402.0
2020-12-08 13:05:00,42.33,42.37,42.32,42.33,23538.0,33.6048,33.6366,33.5969,33.6048,23538.0
2020-12-08 13:10:00,42.33,42.33,42.28,42.33,23034.0,33.6048,33.6048,33.5651,33.6048,23034.0
2020-12-08 13:15:00,42.33,42.37,42.32,42.34,17740.0,33.6048,33.6366,33.5969,33.6128,17740.0
2020-12-08 13:20:00,42.34,42.46,42.34,42.44,59267.0,33.6128,33.708,33.6128,33.6922,59267.0
2020-12-08 13:25:00,42.46,42.47,42.36,42.37,29760.0,33.708,33.716,33.6287,33.6366,29760.0
2020-12-08 13:30:00,42.37,42.41,42.35,42.39,17543.0,33.6366,33.6684,33.6207,33.6525,17543.0
2020-12-08 13:35:00,42.4,42.41,42.35,42.36,19520.0,33.6604,33.6684,33.6207,33.6287,19520.0
2020-12-08 13:40:00,42.36,42.37,42.26,42.31,49303.0,33.6287,33.6366,33.5493,33.589,49303.0
2020-12-08 13:45:00,42.29,42.31,42.25,42.25,28285.0,33.5731,33.589,33.5413,33.5413,28285.0
2020-12-08 13:50:00,42.25,42.28,42.23,42.28,35621.0,33.5413,33.5651,33.5255,33.5651,35621.0
2020-12-08 13:55:00,42.28,42.28,42.25,42.28,17846.0,33.5651,33.5651,33.5413,33.5651,17846.0
2020-12-08 14:00:00,42.27,42.34,42.27,42.34,23537.0,33.5572,33.6128,33.5572,33.6128,23537.0
2020-12-08 14:05:00,42.33,42.33,42.28,42.32,21205.0,33.6048,33.6048,33.5651,33.5969,21205.0
2020-12-08 14:10:00,42.31,42.34,42.3,42.32,18075.0,33.589,33.6128,33.581,33.5969,18075.0
2020-12-08 14:15:00,42.31,42.34,42.29,42.31,29519.0,33.589,33.6128,33.5731,33.589,29519.0
2020-12-08 14:20:00,42.31,42.33,42.29,42.3,22010.0,33.589,33.6048,33.5731,33.581,22010.0
2020-12-08 14:25:00,42.3,42.33,42.24,42.25,33308.0,33.581,33.6048,33.5334,33.5413,33308.0
2020-12-08 14:30:00,42.25,42.33,42.23,42.31,37783.0,33.5413,33.6048,33.5255,33.589,37783.0
2020-12-08 14:35:00,42.3,42.33,42.27,42.29,17004.0,33.581,33.6048,33.5572,33.5731,17004.0
2020-12-08 14:40:00,42.29,42.29,42.17,42.17,43359.0,33.5731,33.5731,33.4778,33.4778,43359.0
2020-12-08 14:45:00,42.16,42.18,42.08,42.08,95773.0,33.4699,33.4858,33.4064,33.4064,95773.0
2020-12-08 14:50:00,42.09,42.09,41.97,42.02,128605.0,33.4143,33.4143,33.319,33.3587,128605.0
2020-12-08 14:55:00,42.02,42.09,42.02,42.08,25627.0,33.3587,33.4143,33.3587,33.4064,25627.0
2020-12-08 15:00:00,42.09,42.14,42.08,42.09,34408.0,33.4143,33.454,33.4064,33.4143,34408.0
2020-12-08 15:05:00,42.09,42.12,42.08,42.09,35077.0,33.4143,33.4381,33.4064,33.4143,35077.0
2020-12-08 15:10:00,42.09,42.16,42.08,42.14,46838.0,33.4143,33.4699,33.4064,33.454,46838.0
2020-12-08 15:15:00,42.14,42.16,42.1,42.14,33373.0,33.454,33.4699,33.4222,33.454,33373.0
2020-12-08 15:20:00,42.14,42.15,42.04,42.08,46172.0,33.454,33.4619,33.3746,33.4064,46172.0
2020-12-08 15:25:00,42.08,42.09,42.01,42.03,58081.0,33.4064,33.4143,33.3508,33.3667,58081.0
2020-12-08 15:30:00,42.03,42.06,42.02,42.04,75032.0,33.3667,33.3905,33.3587,33.3746,75032.0
2020-12-08 15:35:00,42.03,42.05,41.99,42.02,80618.0,33.3667,33.3826,33.3349,33.3587,80618.0
2020-12-08 15:40:00,42.01,42.03,41.98,41.98,62519.0,33.3508,33.3667,33.327,33.327,62519.0
2020-12-08 15:45:00,41.98,42.12,41.96,42.04,204098.0,33.327,33.4381,33.3111,33.3746,204098.0
2020-12-08 15:50:00,42.04,42.15,42.02,42.03,212038.0,33.3746,33.4619,33.3587,33.3667,212038.0
2020-12-08 15:55:00,42.03,42.06,41.96,41.97,289777.0,33.3667,33.3905,33.3111,33.319,289777.0
2020-12-09 09:30:00,42.43,42.62,42.24,42.25,241490.0,33.6842,33.8351,33.5334,33.5413,241490.0
2020-12-09 09:35:00,42.27,42.31,42.02,42.09,140275.0,33.5572,33.589,33.3587,33.4143,140275.0
2020-12-09 09:40:00,42.1,42.17,42.05,42.08,95121.0,33.4222,33.4778,33.3826,33.4064,95121.0
2020-12-09 09:45:00,42.09,42.09,41.86,41.87,96736.0,33.4143,33.4143,33.2317,33.2397,96736.0
2020-12-09 09:50:00,41.86,41.94,41.84,41.87,76808.0,33.2317,33.2952,33.2158,33.2397,76808.0
2020-12-09 09:55:00,41.86,41.97,41.82,41.91,69340.0,33.2317,33.319,33.2,33.2714,69340.0
2020-12-09 10:00:00,41.91,42.04,41.89,42.02,83493.0,33.2714,33.3746,33.2555,33.3587,83493.0
2020-12-09 10:05:00,42.01,42.07,41.94,42.05,38588.0,33.3508,33.3984,33.2952,33.3826,38588.0
2020-12-09 10:10:00,42.04,42.08,41.99,42.05,63024.0,33.3746,33.4064,33.3349,33.3826,63024.0
2020-12-09 10:15:00,42.03,42.12,42.03,42.07,27838.0,33.3667,33.4381,33.3667,33.3984,27838.0
2020-12-09 10:20:00,42.06,42.07,41.94,41.96,88373.0,33.3905,33.3984,33.2952,33.3111,88373.0
2020-12-09 10:25:00,41.97,42.03,41.95,42.02,92142.0,33.319,33.3667,33.3032,33.3587,92142.0
2020-12-09 10:30:00,42.02,42.02,41.82,41.83,42456.0,33.3587,33.3587,33.2,33.2079,42456.0
2020-12-09 10:35:00,41.85,41.87,41.76,41.82,92498.0,33.2238,33.2397,33.1523,33.2,92498.0
2020-12-09 10:40:00,41.82,41.84,41.78,41.79,41319.0,33.2,33.2158,33.1682,33.1761,41319.0
2020-12-09 10:45:00,41.79,41.79,41.61,41.72,100660.0,33.1761,33.1761,33.0332,33.1206,100660.0
2020-12-09 10:50:00,41.71,41.73,41.63,41.66,103623.0,33.1126,33.1285,33.0491,33.0729,103623.0
2020-12-09 10:55:00,41.65,41.71,41.51,41.52,106283.0,33.065,33.1126,32.9539,32.9618,106283.0
2020-12-09 11:00:00,41.52,41.59,41.51,41.52,54401.0,32.9618,33.0174,32.9539,32.9618,54401.0
2020-12-09 11:05:00,41.53,41.66,41.46,41.66,91635.0,32.9697,33.0729,32.9142,33.0729,91635.0
2020-12-09 11:10:00,41.63,41.7,41.63,41.65,28778.0,33.0491,33.1047,33.0491,33.065,28778.0
2020-12-09 11:15:00,41.65,41.65,41.57,41.57,25471.0,33.065,33.065,33.0015,33.0015,25471.0
2020-12-09 11:20:00,41.57,41.67,41.55,41.66,52184.0,33.0015,33.0809,32.9856,33.0729,52184.0
2020-12-09 11:25:00,41.66,41.71,41.63,41.65,31741.0,33.0729,33.1126,33.0491,33.065,31741.0
2020-12-09 11:30:00,41.65,41.66,41.59,41.64,36992.0,33.065,33.0729,33.0174,33.0571,36992.0
2020-12-09 11:35:00,41.65,41.7,41.61,41.67,23309.0,33.065,33.1047,33.0332,33.0809,23309.0
2020-12-09 11:40:00,41.67,41.76,41.66,41.73,35907.0,33.0809,33.1523,33.0729,33.1285,35907.0
2020-12-09 11:45:00,41.73,41.73,41.64,41.66,27392.0,33.1285,33.1285,33.0571,33.0729,27392.0
2020-12-09 11:50:00,41.67,41.7,41.63,41.68,28088.0,33.0809,33.1047,33.0491,33.0888,28088.0
2020-12-09 11:55:00,41.68,41.75,41.65,41.69,20864.0,33.0888,33.1444,33.065,33.0968,20864.0
2020-12-09 12:00:00,41.7,41.74,41.68,41.74,20239.0,33.1047,33.1365,33.0888,33.1365,20239.0
2020-12-09 12:05:00,41.74,41.86,41.73,41.85,24125.0,33.1365,33.2317,33.1285,33.2238,24125.0
2020-12-09 12:10:00,41.84,41.88,41.84,41.86,23338.0,33.2158,33.2476,33.2158,33.2317,23338.0
2020-12-09 12:15:00,41.86,41.9,41.85,41.88,28029.0,33.2317,33.2635,33.2238,33.2476,28029.0
2020-12-09 12:20:00,41.88,41.89,41.82,41.87,36185.0,33.2476,33.2555,33.2,33.2397,36185.0
2020-12-09 12:25:00,41.86,41.87,41.84,41.84,26839.0,33.2317,33.2397,33.2158,33.2158,26839.0
2020-12-09 12:30:00,41.84,41.95,41.8,41.94,38209.0,33.2158,33.3032,33.1841,33.2952,38209.0
2020-12-09 12:35:00,41.93,41.94,41.89,41.92,31075.0,33.2873,33.2952,33.2555,33.2794,31075.0
2020-12-09 12:40:00,41.91,41.99,41.9,41.96,32252.0,33.2714,33.3349,33.2635,33.3111,32252.0
2020-12-09 12:45:00,41.96,41.97,41.8,41.94,58081.0,33.3111,33.319,33.1841,33.2952,58081.0
2020-12-09 12:50:00,41.92,41.95,41.86,41.91,55006.0,33.2794,33.3032,33.2317,33.2714,55006.0
2020-12-09 12:55:00,41.93,41.94,41.89,41.91,34758.0,33.2873,33.2952,33.2555,33.2714,34758.0
2020-12-09 13:00:00,41.91,41.91,41.77,41.77,39187.0,33.2714,33.2714,33.1603,33.1603,39187.0
2020-12-09 13:05:00,41.78,41.79,41.68,41.71,52809.0,33.1682,33.1761,33.0888,33.1126,52809.0
2020-12-09 13:10:00,41.71,41.76,41.7,41.71,31931.0,33.1126,33.1523,33.1047,33.1126,31931.0
2020-12-09 13:15:00,41.71,41.73,41.66,41.71,26701.0,33.1126,33.1285,33.0729,33.1126,26701.0
2020-12-09 13:20:00,41.7,41.72,41.66,41.68,25521.0,33.1047,33.1206,33.0729,33.0888,25521.0
2020-12-09 13:25:00,41.69,41.71,41.67,41.71,27501.0,33.0968,33.1126,33.0809,33.1126,27501.0
2020-12-09 13:30:00,41.7,41.7,41.64,41.64,31657.0,33.1047,33.1047,33.0571,33.0571,31657.0
2020-12-09 13:35:00,41.63,41.68,41.58,41.68,52616.0,33.0491,33.0888,33.0094,33.0888,52616.0
2020-12-09 13:40:00,41.67,41.79,41.66,41.74,40525.0,33.0809,33.1761,33.0729,33.1365,40525.0
2020-12-09 13:45:00,41.74,41.76,41.66,41.73,53087.0,33.1365,33.1523,33.0729,33.1285,53087.0
2020-12-09 13:50:00,41.73,41.75,41.64,41.64,32664.0,33.1285,33.1444,33.0571,33.0571,32664.0
2020-12-09 13:55:00,41.63,41.64,41.5,41.51,49883.0,33.0491,33.0571,32.9459,32.9539,49883.0
2020-12-09 14:00:00,41.52,41.59,41.51,41.54,46757.0,32.9618,33.0174,32.9539,32.9777,46757.0
2020-12-09 14:05:00,41.55,41.62,41.52,41.61,38648.0,32.9856,33.0412,32.9618,33.0332,38648.0
2020-12-09 14:10:00,41.62,41.64,41.57,41.6,26451.0,33.0412,33.0571,33.0015,33.0253,26451.0
2020-12-09 14:15:00,41.6,41.6,41.53,41.58,27819.0,33.0253,33.0253,32.9697,33.0094,27819.0
2020-12-09 14:20:00,41.58,41.71,41.56,41.7,72075.0,33.0094,33.1126,32.9936,33.1047,72075.0
2020-12-09 14:25:00,41.7,41.76,41.69,41.72,31993.0,33.1047,33.1523,33.0968,33.1206,31993.0
2020-12-09 14:30:00,41.71,41.72,41.61,41.63,35104.0,33.1126,33.1206,33.0332,33.0491,35104.0
2020-12-09 14:35:00,41.62,41.62,41.59,41.59,23354.0,33.0412,33.0412,33.0174,33.0174,23354.0
2020-12-09 14:40:00,41.59,41.62,41.53,41.57,35217.0,33.0174,33.0412,32.9697,33.0015,35217.0
2020-12-09 14:45:00,41.56,41.65,41.55,41.62,43804.0,32.9936,33.065,32.9856,33.0412,43804.0
2020-12-09 14:50:00,41.61,41.67,41.61,41.67,22703.0,33.0332,33.0809,33.0332,33.0809,22703.0
2020-12-09 14:55:00,41.66,41.73,41.64,41.68,35627.0,33.0729,33.1285,33.0571,33.0888,35627.0
2020-12-09 15:00:00,41.68,41.7,41.6,41.64,45034.0,33.0888,33.1047,33.0253,33.0571,45034.0
2020-12-09 15:05:00,41.64,41.73,41.64,41.73,50965.0,33.0571,33.1285,33.0571,33.1285,50965.0
2020-12-09 15:10:00,41.73,41.75,41.64,41.65,41056.0,33.1285,33.1444,33.0571,33.065,41056.0
2020-12-09 15:15:00,41.65,41.7,41.64,41.69,50461.0,33.065,33.1047,33.0571,33.0968,50461.0
2020-12-09 15:20:00,41.7,41.72,41.65,41.66,40976.0,33.1047,33.1206,33.065,33.0729,40976.0
2020-12-09 15:25:00,41.66,41.68,41.59,41.63,70519.0,33.0729,33.0888,33.0174,33.0491,70519.0
2020-12-09 15:30:00,41.63,41.74,41.63,41.74,58000.0,33.0491,33.1365,33.0491,33.1365,58000.0
2020-12-09 15:35:00,41.75,41.82,41.74,41.79,59176.0,33.1444,33.2,33.1365,33.1761,59176.0
2020-12-09 15:40:00,41.8,41.87,41.77,41.85,71415.0,33.1841,33.2397,33.1603,33.2238,71415.0
2020-12-09 15:45:00,41.85,41.92,41.83,41.84,108719.0,33.2238,33.2794,33.2079,33.2158,108719.0
2020-12-09 15:50:00,41.85,41.87,41.78,41.82,178310.0,33.2238,33.2397,33.1682,33.2,178310.0
2020-12-09 15:55:00,41.8,41.87,41.75,41.75,314129.0,33.1841,33.2397,33.1444,33.1444,314129.0
2020-12-10 09:30:00,41.4,41.7,41.28,41.59,190075.0,32.8665,33.1047,32.7713,33.0174,190075.0
2020-12-10 09:35:00,41.6,41.77,41.54,41.77,39646.0,33.0253,33.1603,32.9777,33.1603,39646.0
2020-12-10 09:40:00,41.77,41.9,41.62,41.64,53821.0,33.1603,33.2635,33.0412,33.0571,53821.0
2020-12-10 09:45:00,41.65,41.76,41.57,41.69,55532.0,33.065,33.1523,33.0015,33.0968,55532.0
2020-12-10 09:50:00,41.7,41.75,41.65,41.72,29939.0,33.1047,33.1444,33.065,33.1206,29939.0
2020-12-10 09:55:00,41.73,41.74,41.65,41.71,33081.0,33.1285,33.1365,33.065,33.1126,33081.0
2020-12-10 10:00:00,41.71,41.77,41.67,41.71,36262.0,33.1126,33.1603,33.0809,33.1126,36262.0
2020-12-10 10:05:00,41.73,41.82,41.71,41.76,32278.0,33.1285,33.2,33.1126,33.1523,32278.0
2020-12-10 10:10:00,41.75,41.78,41.71,41.76,30077.0,33.1444,33.1682,33.1126,33.1523,30077.0
2020-12-10 10:15:00,41.76,41.79,41.68,41.71,38903.0,33.1523,33.1761,33.0888,33.1126,38903.0
2020-12-10 10:20:00,41.72,41.78,41.67,41.73,40796.0,33.1206,33.1682,33.0809,33.1285,40796.0
2020-12-10 10:25:00,41.74,41.77,41.68,41.73,36780.0,33.1365,33.1603,33.0888,33.1285,36780.0
2020-12-10 10:30:00,41.75,41.87,41.73,41.79,42846.0,33.1444,33.2397,33.1285,33.1761,42846.0
2020-12-10 10:35:00,41.8,41.92,41.79,41.91,82296.0,33.1841,33.2794,33.1761,33.2714,82296.0
2020-12-10 10:40:00,41.91,41.92,41.8,41.82,119254.0,33.2714,33.2794,33.1841,33.2,119254.0
2020-12-10 10:45:00,41.81,41.82,41.71,41.77,70023.0,33.192,33.2,33.1126,33.1603,70023.0
2020-12-10 10:50:00,41.76,41.86,41.76,41.86,21791.0,33.1523,33.2317,33.1523,33.2317,21791.0
2020-12-10 10:55:00,41.85,41.89,41.83,41.87,32892.0,33.2238,33.2555,33.2079,33.2397,32892.0
2020-12-10 11:00:00,41.88,41.88,41.8,41.8,26490.0,33.2476,33.2476,33.1841,33.1841,26490.0
2020-12-10 11:05:00,41.8,41.81,41.69,41.7,27763.0,33.1841,33.192,33.0968,33.1047,27763.0
2020-12-10 11:10:00,41.7,41.72,41.69,41.7,32824.0,33.1047,33.1206,33.0968,33.1047,32824.0
2020-12-10 11:15:00,41.7,41.74,41.68,41.68,41652.0,33.1047,33.1365,33.0888,33.0888,41652.0
2020-12-10 11:20:00,41.68,41.7,41.64,41.64,25868.0,33.0888,33.1047,33.0571,33.0571,25868.0
2020-12-10 11:25:00,41.65,41.65,41.6,41.63,49052.0,33.065,33.065,33.0253,33.0491,49052.0
2020-12-10 11:30:00,41.63,41.63,41.57,41.59,24076.0,33.0491,33.0491,33.0015,33.0174,24076.0
2020-12-10 11:35:00,41.59,41.63,41.57,41.62,25570.0,33.0174,33.0491,33.0015,33.0412,25570.0
2020-12-10 11:40:00,41.62,41.65,41.51,41.52,50986.0,33.0412,33.065,32.9539,32.9618,50986.0
2020-12-10 11:45:00,41.51,41.55,41.49,41.52,54431.0,32.9539,32.9856,32.938,32.9618,54431.0
2020-12-10 11:50:00,41.52,41.58,41.49,41.52,34082.0,32.9618,33.0094,32.938,32.9618,34082.0
2020-12-10 11:55:00,41.53,41.62,41.51,41.59,27251.0,32.9697,33.0412,32.9539,33.0174,27251.0
2020-12-10 12:00:00,41.59,41.66,41.57,41.65,23629.0,33.0174,33.0729,33.0015,33.065,23629.0
2020-12-10 12:05:00,41.65,41.7,41.65,41.68,15039.0,33.065,33.1047,33.065,33.0888,15039.0
2020-12-10 12:10:00,41.69,41.78,41.68,41.78,32118.0,33.0968,33.1682,33.0888,33.1682,32118.0
2020-12-10 12:15:00,41.77,41.85,41.76,41.85,49646.0,33.1603,33.2238,33.1523,33.2238,49646.0
2020-12-10 12:20:00,41.84,41.88,41.83,41.86,25623.0,33.2158,33.2476,33.2079,33.2317,25623.0
2020-12-10 12:25:00,41.87,41.87,41.83,41.84,11615.0,33.2397,33.2397,33.2079,33.2158,11615.0
2020-12-10 12:30:00,41.85,41.95,41.83,41.95,26070.0,33.2238,33.3032,33.2079,33.3032,26070.0
2020-12-10 12:35:00,41.95,41.96,41.9,41.9,31272.0,33.3032,33.3111,33.2635,33.2635,31272.0
2020-12-10 12:40:00,41.91,41.93,41.87,41.92,21776.0,33.2714,33.2873,33.2397,33.2794,21776.0
2020-12-10 12:45:00,41.91,41.94,41.87,41.88,32210.0,33.2714,33.2952,33.2397,33.2476,32210.0
2020-12-10 12:50:00,41.87,41.9,41.83,41.86,21324.0,33.2397,33.2635,33.2079,33.2317,21324.0
2020-12-10 12:55:00,41.86,41.89,41.84,41.87,29525.0,33.2317,33.2555,33.2158,33.2397,29525.0
2020-12-10 13:00:00,41.88,41.89,41.82,41.88,21838.0,33.2476,33.2555,33.2,33.2476,21838.0
2020-12-10 13:05:00,41.88,41.9,41.84,41.9,16424.0,33.2476,33.2635,33.2158,33.2635,16424.0
2020-12-10 13:10:00,41.89,41.94,41.89,41.93,41727.0,33.2555,33.2952,33.2555,33.2873,41727.0
2020-12-10 13:15:00,41.93,42.04,41.93,42.0,92792.0,33.2873,33.3746,33.2873,33.3429,92792.0
2020-12-10 13:20:00,42.0,42.03,41.98,41.98,29605.0,33.3429,33.3667,33.327,33.327,29605.0
2020-12-10 13:25:00,41.99,42.01,41.96,41.98,15515.0,33.3349,33.3508,33.3111,33.327,15515.0
2020-12-10 13:30:00,41.98,41.99,41.94,41.95,28182.0,33.327,33.3349,33.2952,33.3032,28182.0
2020-12-10 13:35:00,41.95,41.96,41.9,41.95,47672.0,33.3032,33.3111,33.2635,33.3032,47672.0
2020-12-10 13:40:00,41.94,41.96,41.87,41.91,48926.0,33.2952,33.3111,33.2397,33.2714,48926.0
2020-12-10 13:45:00,41.92,41.99,41.92,41.95,27962.0,33.2794,33.3349,33.2794,33.3032,27962.0
2020-12-10 13:50:00,41.95,41.95,41.89,41.91,20644.0,33.3032,33.3032,33.2555,33.2714,20644.0
2020-12-10 13:55:00,41.91,41.91,41.84,41.84,41572.0,33.2714,33.2714,33.2158,33.2158,41572.0
2020-12-10 14:00:00,41.85,41.87,41.81,41.84,42855.0,33.2238,33.2397,33.192,33.2158,42855.0
2020-12-10 14:05:00,41.85,41.89,41.84,41.88,20062.0,33.2238,33.2555,33.2158,33.2476,20062.0
2020-12-10 14:10:00,41.88,41.88,41.72,41.73,23832.0,33.2476,33.2476,33.1206,33.1285,23832.0
2020-12-10 14:15:00,41.72,41.72,41.66,41.67,19498.0,33.1206,33.1206,33.0729,33.0809,19498.0
2020-12-10 14:20:00,41.67,41.68,41.62,41.66,22844.0,33.0809,33.0888,33.0412,33.0729,22844.0
2020-12-10 14:25:00,41.65,41.69,41.64,41.67,21309.0,33.065,33.0968,33.0571,33.0809,21309.0
2020-12-10 14:30:00,41.65,41.67,41.62,41.65,29217.0,33.065,33.0809,33.0412,33.065,29217.0
2020-12-10 14:35:00,41.65,41.73,41.64,41.73,22302.0,33.065,33.1285,33.0571,33.1285,22302.0
2020-12-10 14:40:00,41.72,41.72,41.6,41.62,22227.0,33.1206,33.1206,33.0253,33.0412,22227.0
2020-12-10 14:45:00,41.62,41.67,41.61,41.66,37912.0,33.0412,33.0809,33.0332,33.0729,37912.0
2020-12-10 14:50:00,41.66,41.7,41.65,41.69,14478.0,33.0729,33.1047,33.065,33.0968,14478.0
2020-12-10 14:55:00,41.69,41.7,41.58,41.59,34665.0,33.0968,33.1047,33.0094,33.0174,34665.0
2020-12-10 15:00:00,41.59,41.72,41.59,41.71,36143.0,33.0174,33.1206,33.0174,33.1126,36143.0
2020-12-10 15:05:00,41.71,41.72,41.6,41.61,15989.0,33.1126,33.1206,33.0253,33.0332,15989.0
2020-12-10 15:10:00,41.61,41.66,41.6,41.64,41548.0,33.0332,33.0729,33.0253,33.0571,41548.0
2020-12-10 15:15:00,41.65,41.77,41.63,41.76,39559.0,33.065,33.1603,33.0491,33.1523,39559.0
2020-12-10 15:20:00,41.76,41.81,41.73,41.78,50424.0,33.1523,33.192,33.1285,33.1682,50424.0
2020-12-10 15:25:00,41.77,41.77,41.71,41.72,30207.0,33.1603,33.1603,33.1126,33.1206,30207.0
2020-12-10 15:30:00,41.73,41.77,41.7,41.72,29980.0,33.1285,33.1603,33.1047,33.1206,29980.0
2020-12-10 15:35:00,41.73,41.73,41.63,41.64,52385.0,33.1285,33.1285,33.0491,33.0571,52385.0
2020-12-10 15:40:00,41.65,41.71,41.64,41.69,49396.0,33.065,33.1126,33.0571,33.0968,49396.0
2020-12-10 15:45:00,41.69,41.76,41.69,41.71,53237.0,33.0968,33.1523,33.0968,33.1126,53237.0
2020-12-10 15:50:00,41.72,41.79,41.67,41.78,107749.0,33.1206,33.1761,33.0809,33.1682,107749.0
2020-12-10 15:55:00,41.77,41.78,41.65,41.67,316933.0,33.1603,33.1682,33.065,33.0809,316933.0
2020-12-11 09:30:00,41.6,41.6,41.3,41.41,214325.0,33.0253,33.0253,32.7871,32.8745,214325.0
2020-12-11 09:35:00,41.4,41.4,41.17,41.3,85296.0,32.8665,32.8665,32.6839,32.7871,85296.0
2020-12-11 09:40:00,41.3,41.3,41.16,41.19,53374.0,32.7871,32.7871,32.676,32.6998,53374.0
2020-12-11 09:45:00,41.19,41.3,41.12,41.14,59967.0,32.6998,32.7871,32.6442,32.6601,59967.0
2020-12-11 09:50:00,41.14,41.28,41.12,41.28,25416.0,32.6601,32.7713,32.6442,32.7713,25416.0
2020-12-11 09:55:00,41.3,41.36,41.2,41.2,54323.0,32.7871,32.8348,32.7078,32.7078,54323.0
2020-12-11 10:00:00,41.2,41.29,41.15,41.17,74029.0,32.7078,32.7792,32.6681,32.6839,74029.0
2020-12-11 10:05:00,41.18,41.24,41.14,41.21,30850.0,32.6919,32.7395,32.6601,32.7157,30850.0
2020-12-11 10:10:00,41.21,41.22,41.1,41.22,42963.0,32.7157,32.7236,32.6284,32.7236,42963.0
2020-12-11 10:15:00,41.23,41.36,41.17,41.35,87315.0,32.7316,32.8348,32.6839,32.8268,87315.0
2020-12-11 10:20:00,41.34,41.4,41.17,41.2,53768.0,32.8189,32.8665,32.6839,32.7078,53768.0
2020-12-11 10:25:00,41.2,41.31,41.17,41.24,60034.0,32.7078,32.7951,32.6839,32.7395,60034.0
2020-12-11 10:30:00,41.24,41.35,41.22,41.34,50642.0,32.7395,32.8268,32.7236,32.8189,50642.0
2020-12-11 10:35:00,41.35,41.39,41.27,41.39,47521.0,32.8268,32.8586,32.7633,32.8586,47521.0
2020-12-11 10:40:00,41.39,41.43,41.32,41.36,32264.0,32.8586,32.8904,32.803,32.8348,32264.0
2020-12-11 10:45:00,41.36,41.47,41.34,41.37,57374.0,32.8348,32.9221,32.8189,32.8427,57374.0
2020-12-11 10:50:00,41.36,41.42,41.34,41.34,40640.0,32.8348,32.8824,32.8189,32.8189,40640.0
2020-12-11 10:55:00,41.33,41.35,41.29,41.31,32557.0,32.811,32.8268,32.7792,32.7951,32557.0
2020-12-11 11:00:00,41.31,41.38,41.27,41.27,36529.0,32.7951,32.8507,32.7633,32.7633,36529.0
2020-12-11 11:05:00,41.28,41.28,41.16,41.16,34874.0,32.7713,32.7713,32.676,32.676,34874.0
2020-12-11 11:10:00,41.18,41.24,41.16,41.17,38577.0,32.6919,32.7395,32.676,32.6839,38577.0
2020-12-11 11:15:00,41.18,41.18,41.09,41.11,81319.0,32.6919,32.6919,32.6204,32.6363,81319.0
2020-12-11 11:20:00,41.11,41.13,41.02,41.03,47185.0,32.6363,32.6522,32.5649,32.5728,47185.0
2020-12-11 11:25:00,41.02,41.05,40.88,40.88,116911.0,32.5649,32.5887,32.4537,32.4537,116911.0
2020-12-11 11:30:00,40.9,41.0,40.88,40.99,67821.0,32.4696,32.549,32.4537,32.541,67821.0
2020-12-11 11:35:00,40.98,40.98,40.86,40.89,57717.0,32.5331,32.5331,32.4378,32.4617,57717.0
2020-12-11 11:40:00,40.89,41.0,40.87,40.89,44692.0,32.4617,32.549,32.4458,32.4617,44692.0
2020-12-11 11:45:00,40.88,41.13,40.85,41.12,58565.0,32.4537,32.6522,32.4299,32.6442,58565.0
2020-12-11 11:50:00,41.13,41.13,41.02,41.05,44464.0,32.6522,32.6522,32.5649,32.5887,44464.0
2020-12-11 11:55:00,41.05,41.14,41.02,41.13,45228.0,32.5887,32.6601,32.5649,32.6522,45228.0
2020-12-11 12:00:00,41.14,41.14,41.06,41.11,72155.0,32.6601,32.6601,32.5966,32.6363,72155.0
2020-12-11 12:05:00,41.1,41.24,41.1,41.19,111357.0,32.6284,32.7395,32.6284,32.6998,111357.0
2020-12-11 12:10:00,41.18,41.19,41.03,41.04,53268.0,32.6919,32.6998,32.5728,32.5807,53268.0
2020-12-11 12:15:00,41.05,41.1,41.0,41.02,94640.0,32.5887,32.6284,32.549,32.5649,94640.0
2020-12-11 12:20:00,41.0,41.1,40.96,41.09,91055.0,32.549,32.6284,32.5172,32.6204,91055.0
2020-12-11 12:25:00,41.1,41.25,41.09,41.21,61797.0,32.6284,32.7475,32.6204,32.7157,61797.0
2020-12-11 12:30:00,41.2,41.2,41.14,41.16,39418.0,32.7078,32.7078,32.6601,32.676,39418.0
2020-12-11 12:35:00,41.16,41.23,41.14,41.15,35606.0,32.676,32.7316,32.6601,32.6681,35606.0
2020-12-11 12:40:00,41.16,41.18,41.13,41.15,27890.0,32.676,32.6919,32.6522,32.6681,27890.0
2020-12-11 12:45:00,41.16,41.2,41.14,41.18,33126.0,32.676,32.7078,32.6601,32.6919,33126.0
2020-12-11 12:50:00,41.2,41.25,41.18,41.22,40242.0,32.7078,32.7475,32.6919,32.7236,40242.0
2020-12-11 12:55:00,41.22,41.3,41.19,41.24,35305.0,32.7236,32.7871,32.6998,32.7395,35305.0
2020-12-11 13:00:00,41.26,41.32,41.24,41.32,17916.0,32.7554,32.803,32.7395,32.803,17916.0
2020-12-11 13:05:00,41.31,41.34,41.29,41.32,15637.0,32.7951,32.8189,32.7792,32.803,15637.0
2020-12-11 13:10:00,41.32,41.4,41.31,41.39,30042.0,32.803,32.8665,32.7951,32.8586,30042.0
2020-12-11 13:15:00,41.4,41.43,41.36,41.4,51193.0,32.8665,32.8904,32.8348,32.8665,51193.0
2020-12-11 13:20:00,41.4,41.44,41.36,41.43,38407.0,32.8665,32.8983,32.8348,32.8904,38407.0
2020-12-11 13:25:00,41.42,41.49,41.4,41.45,27816.0,32.8824,32.938,32.8665,32.9062,27816.0
2020-12-11 13:30:00,41.45,41.47,41.43,41.46,25732.0,32.9062,32.9221,32.8904,32.9142,25732.0
2020-12-11 13:35:00,41.45,41.47,41.42,41.43,15882.0,32.9062,32.9221,32.8824,32.8904,15882.0
2020-12-11 13:40:00,41.43,41.44,41.37,41.38,24762.0,32.8904,32.8983,32.8427,32.8507,24762.0
2020-12-11 13:45:00,41.38,41.4,41.33,41.33,21092.0,32.8507,32.8665,32.811,32.811,21092.0
2020-12-11 13:50:00,41.32,41.43,41.27,41.43,29501.0,32.803,32.8904,32.7633,32.8904,29501.0
2020-12-11 13:55:00,41.43,41.46,41.38,41.4,20544.0,32.8904,32.9142,32.8507,32.8665,20544.0
2020-12-11 14:00:00,41.4,41.43,41.4,41.43,35698.0,32.8665,32.8904,32.8665,32.8904,35698.0
2020-12-11 14:05:00,41.42,41.43,41.38,41.38,20306.0,32.8824,32.8904,32.8507,32.8507,20306.0
2020-12-11 14:10:00,41.38,41.43,41.35,41.43,23088.0,32.8507,32.8904,32.8268,32.8904,23088.0
2020-12-11 14:15:00,41.43,41.44,41.41,41.43,53662.0,32.8904,32.8983,32.8745,32.8904,53662.0
2020-12-11 14:20:00,41.43,41.44,41.41,41.41,54533.0,32.8904,32.8983,32.8745,32.8745,54533.0
2020-12-11 14:25:00,41.41,41.42,41.33,41.37,29028.0,32.8745,32.8824,32.811,32.8427,29028.0
2020-12-11 14:30:00,41.37,41.39,41.35,41.37,28742.0,32.8427,32.8586,32.8268,32.8427,28742.0
2020-12-11 14:35:00,41.36,41.38,41.33,41.37,40991.0,32.8348,32.8507,32.811,32.8427,40991.0
2020-12-11 14:40:00,41.37,41.41,41.35,41.4,59340.0,32.8427,32.8745,32.8268,32.8665,59340.0
2020-12-11 14:45:00,41.4,41.5,41.39,41.48,57562.0,32.8665,32.9459,32.8586,32.93,57562.0
2020-12-11 14:50:00,41.47,41.53,41.43,41.53,50244.0,32.9221,32.9697,32.8904,32.9697,50244.0
2020-12-11 14:55:00,41.54,41.58,41.51,41.55,41975.0,32.9777,33.0094,32.9539,32.9856,41975.0
2020-12-11 15:00:00,41.55,41.59,41.51,41.55,51011.0,32.9856,33.0174,32.9539,32.9856,51011.0
2020-12-11 15:05:00,41.55,41.55,41.45,41.48,26402.0,32.9856,32.9856,32.9062,32.93,26402.0
2020-12-11 15:10:00,41.47,41.54,41.46,41.52,31097.0,32.9221,32.9777,32.9142,32.9618,31097.0
2020-12-11 15:15:00,41.52,41.65,41.52,41.62,47654.0,32.9618,33.065,32.9618,33.0412,47654.0
2020-12-11 15:20:00,41.62,41.62,41.57,41.57,24245.0,33.0412,33.0412,33.0015,33.0015,24245.0
2020-12-11 15:25:00,41.58,41.58,41.48,41.51,29051.0,33.0094,33.0094,32.93,32.9539,29051.0
2020-12-11 15:30:00,41.51,41.58,41.5,41.58,52431.0,32.9539,33.0094,32.9459,33.0094,52431.0
2020-12-11 15:35:00,41.58,41.62,41.56,41.61,60425.0,33.0094,33.0412,32.9936,33.0332,60425.0
2020-12-11 15:40:00,41.61,41.67,41.57,41.58,86490.0,33.0332,33.0809,33.0015,33.0094,86490.0
2020-12-11 15:45:00,41.58,41.58,41.54,41.58,71071.0,33.0094,33.0094,32.9777,33.0094,71071.0
2020-12-11 15:50:00,41.58,41.62,41.47,41.49,199700.0,33.0094,33.0412,32.9221,32.938,199700.0
2020-12-11 15:55:00,41.49,41.62,41.44,41.54,349296.0,32.938,33.0412,32.8983,32.9777,349296.0
2020-12-14 09:30:00,42.05,42.14,41.79,41.98,227467.0,33.3826,33.454,33.1761,33.327,227467.0
2020-12-14 09:35:00,41.96,41.99,41.79,41.97,85347.0,33.3111,33.3349,33.1761,33.319,85347.0
2020-12-14 09:40:00,41.97,42.02,41.89,41.99,172352.0,33.319,33.3587,33.2555,33.3349,172352.0
2020-12-14 09:45:00,41.98,41.99,41.8,41.98,54691.0,33.327,33.3349,33.1841,33.327,54691.0
2020-12-14 09:50:00,41.97,41.99,41.88,41.89,70653.0,33.319,33.3349,33.2476,33.2555,70653.0
2020-12-14 09:55:00,41.9,41.92,41.73,41.85,55278.0,33.2635,33.2794,33.1285,33.2238,55278.0
2020-12-14 10:00:00,41.86,41.99,41.84,41.91,44548.0,33.2317,33.3349,33.2158,33.2714,44548.0
2020-12-14 10:05:00,41.9,41.95,41.76,41.79,62071.0,33.2635,33.3032,33.1523,33.1761,62071.0
2020-12-14 10:10:00,41.79,41.8,41.67,41.77,50622.0,33.1761,33.1841,33.0809,33.1603,50622.0
2020-12-14 10:15:00,41.76,41.82,41.73,41.74,42062.0,33.1523,33.2,33.1285,33.1365,42062.0
2020-12-14 10:20:00,41.72,41.74,41.61,41.7,54918.0,33.1206,33.1365,33.0332,33.1047,54918.0
2020-12-14 10:25:00,41.7,41.92,41.69,41.92,35761.0,33.1047,33.2794,33.0968,33.2794,35761.0
2020-12-14 10:30:00,41.91,41.97,41.85,41.92,52746.0,33.2714,33.319,33.2238,33.2794,52746.0
2020-12-14 10:35:00,41.92,42.04,41.89,42.0,59667.0,33.2794,33.3746,33.2555,33.3429,59667.0
2020-12-14 10:40:00,41.99,42.02,41.94,41.98,30918.0,33.3349,33.3587,33.2952,33.327,30918.0
2020-12-14 10:45:00,41.99,42.0,41.87,41.91,38479.0,33.3349,33.3429,33.2397,33.2714,38479.0
2020-12-14 10:50:00,41.91,41.95,41.86,41.95,33666.0,33.2714,33.3032,33.2317,33.3032,33666.0
2020-12-14 10:55:00,41.96,42.0,41.85,41.92,56973.0,33.3111,33.3429,33.2238,33.2794,56973.0
2020-12-14 11:00:00,41.91,42.03,41.88,42.01,79856.0,33.2714,33.3667,33.2476,33.3508,79856.0
2020-12-14 11:05:00,42.02,42.07,41.96,41.98,69101.0,33.3587,33.3984,33.3111,33.327,69101.0
2020-12-14 11:10:00,41.97,42.0,41.92,41.97,31351.0,33.319,33.3429,33.2794,33.319,31351.0
2020-12-14 11:15:00,41.98,42.01,41.95,41.98,38160.0,33.327,33.3508,33.3032,33.327,38160.0
2020-12-14 11:20:00,41.96,42.0,41.92,41.97,51125.0,33.3111,33.3429,33.2794,33.319,51125.0
2020-12-14 11:25:00,41.97,41.98,41.85,41.85,31643.0,33.319,33.327,33.2238,33.2238,31643.0
2020-12-14 11:30:00,41.87,41.88,41.74,41.75,32326.0,33.2397,33.2476,33.1365,33.1444,32326.0
2020-12-14 11:35:00,41.74,41.84,41.73,41.81,30393.0,33.1365,33.2158,33.1285,33.192,30393.0
2020-12-14 11:40:00,41.81,41.81,41.75,41.79,15744.0,33.192,33.192,33.1444,33.1761,15744.0
2020-12-14 11:45:00,41.79,41.86,41.78,41.83,18176.0,33.1761,33.2317,33.1682,33.2079,18176.0
2020-12-14 11:50:00,41.82,41.84,41.79,41.79,20643.0,33.2,33.2158,33.1761,33.1761,20643.0
2020-12-14 11:55:00,41.77,41.79,41.74,41.77,20855.0,33.1603,33.1761,33.1365,33.1603,20855.0
2020-12-14 12:00:00,41.77,41.81,41.75,41.8,19659.0,33.1603,33.192,33.1444,33.1841,19659.0
2020-12-14 12:05:00,41.8,41.8,41.74,41.77,28154.0,33.1841,33.1841,33.1365,33.1603,28154.0
2020-12-14 12:10:00,41.78,41.8,41.75,41.79,18777.0,33.1682,33.1841,33.1444,33.1761,18777.0
2020-12-14 12:15:00,41.78,41.81,41.68,41.71,33202.0,33.1682,33.192,33.0888,33.1126,33202.0
2020-12-14 12:20:00,41.72,41.75,41.68,41.75,15405.0,33.1206,33.1444,33.0888,33.1444,15405.0
2020-12-14 12:25:00,41.74,41.76,41.7,41.71,25479.0,33.1365,33.1523,33.1047,33.1126,25479.0
2020-12-14 12:30:00,41.71,41.75,41.68,41.73,24322.0,33.1126,33.1444,33.0888,33.1285,24322.0
2020-12-14 12:35:00,41.73,41.75,41.69,41.71,15535.0,33.1285,33.1444,33.0968,33.1126,15535.0
2020-12-14 12:40:00,41.71,41.73,41.68,41.69,16680.0,33.1126,33.1285,33.0888,33.0968,16680.0
2020-12-14 12:45:00,41.69,41.69,41.62,41.62,31798.0,33.0968,33.0968,33.0412,33.0412,31798.0
2020-12-14 12:50:00,41.62,41.66,41.58,41.66,24689.0,33.0412,33.0729,33.0094,33.0729,24689.0
2020-12-14 12:55:00,41.66,41.67,41.6,41.63,31785.0,33.0729,33.0809,33.0253,33.0491,31785.0
2020-12-14 13:00:00,41.63,41.69,41.62,41.66,24355.0,33.0491,33.0968,33.0412,33.0729,24355.0
2020-12-14 13:05:00,41.66,41.69,41.63,41.64,57380.0,33.0729,33.0968,33.0491,33.0571,57380.0
2020-12-14 13:10:00,41.64,41.75,41.62,41.7,41636.0,33.0571,33.1444,33.0412,33.1047,41636.0
2020-12-14 13:15:00,41.69,41.73,41.68,41.72,20548.0,33.0968,33.1285,33.0888,33.1206,20548.0
2020-12-14 13:20:00,41.73,41.81,41.71,41.74,28537.0,33.1285,33.192,33.1126,33.1365,28537.0
2020-12-14 13:25:00,41.76,41.8,41.73,41.79,43014.0,33.1523,33.1841,33.1285,33.1761,43014.0
2020-12-14 13:30:00,41.79,41.81,41.7,41.72,48551.0,33.1761,33.192,33.1047,33.1206,48551.0
2020-12-14 13:35:00,41.73,41.75,41.71,41.72,15601.0,33.1285,33.1444,33.1126,33.1206,15601.0
2020-12-14 13:40:00,41.71,41.72,41.65,41.66,30156.0,33.1126,33.1206,33.065,33.0729,30156.0
2020-12-14 13:45:00,41.66,41.66,41.58,41.6,23340.0,33.0729,33.0729,33.0094,33.0253,23340.0
2020-12-14 13:50:00,41.59,41.6,41.34,41.38,218425.0,33.0174,33.0253,32.8189,32.8507,218425.0
2020-12-14 13:55:00,41.39,41.45,41.3,41.33,22851.0,32.8586,32.9062,32.7871,32.811,22851.0
2020-12-14 14:00:00,41.35,41.36,41.25,41.31,44529.0,32.8268,32.8348,32.7475,32.7951,44529.0
2020-12-14 14:05:00,41.31,41.41,41.3,41.4,35680.0,32.7951,32.8745,32.7871,32.8665,35680.0
2020-12-14 14:10:00,41.4,41.42,41.28,41.33,37424.0,32.8665,32.8824,32.7713,32.811,37424.0
2020-12-14 14:15:00,41.31,41.39,41.31,41.39,22196.0,32.7951,32.8586,32.7951,32.8586,22196.0
2020-12-14 14:20:00,41.39,41.4,41.33,41.37,21170.0,32.8586,32.8665,32.811,32.8427,21170.0
2020-12-14 14:25:00,41.37,41.38,41.32,41.36,23028.0,32.8427,32.8507,32.803,32.8348,23028.0
2020-12-14 14:30:00,41.36,41.37,41.28,41.32,22914.0,32.8348,32.8427,32.7713,32.803,22914.0
2020-12-14 14:35:00,41.32,41.33,41.26,41.29,20834.0,32.803,32.811,32.7554,32.7792,20834.0
2020-12-14 14:40:00,41.3,41.33,41.2,41.22,143788.0,32.7871,32.811,32.7078,32.7236,143788.0
2020-12-14 14:45:00,41.23,41.27,41.2,41.25,86278.0,32.7316,32.7633,32.7078,32.7475,86278.0
2020-12-14 14:50:00,41.25,41.5,41.25,41.49,49844.0,32.7475,32.9459,32.7475,32.938,49844.0
2020-12-14 14:55:00,41.5,41.54,41.46,41.52,56707.0,32.9459,32.9777,32.9142,32.9618,56707.0
2020-12-14 15:00:00,41.52,41.54,41.47,41.48,48078.0,32.9618,32.9777,32.9221,32.93,48078.0
2020-12-14 15:05:00,41.49,41.51,41.38,41.49,58878.0,32.938,32.9539,32.8507,32.938,58878.0
2020-12-14 15:10:00,41.48,41.54,41.47,41.54,56377.0,32.93,32.9777,32.9221,32.9777,56377.0
2020-12-14 15:15:00,41.53,41.54,41.47,41.5,51933.0,32.9697,32.9777,32.9221,32.9459,51933.0
2020-12-14 15:20:00,41.5,41.6,41.48,41.59,56078.0,32.9459,33.0253,32.93,33.0174,56078.0
2020-12-14 15:25:00,41.6,41.63,41.52,41.55,59640.0,33.0253,33.0491,32.9618,32.9856,59640.0
2020-12-14 15:30:00,41.55,41.57,41.38,41.41,98439.0,32.9856,33.0015,32.8507,32.8745,98439.0
2020-12-14 15:35:00,41.41,41.41,41.29,41.31,123912.0,32.8745,32.8745,32.7792,32.7951,123912.0
2020-12-14 15:40:00,41.32,41.33,41.27,41.31,82617.0,32.803,32.811,32.7633,32.7951,82617.0
2020-12-14 15:45:00,41.31,41.33,41.24,41.25,191367.0,32.7951,32.811,32.7395,32.7475,191367.0
2020-12-14 15:50:00,41.24,41.6,41.24,41.56,307878.0,32.7395,33.0253,32.7395,32.9936,307878.0
2020-12-14 15:55:00,41.56,41.63,41.47,41.48,463127.0,32.9936,33.0491,32.9221,32.93,463127.0
2020-12-15 09:30:00,41.6,41.67,41.43,41.64,109185.0,33.0253,33.0809,32.8904,33.0571,109185.0
2020-12-15 09:35:00,41.68,41.83,41.49,41.57,82409.0,33.0888,33.2079,32.938,33.0015,82409.0
2020-12-15 09:40:00,41.6,41.67,41.54,41.57,34628.0,33.0253,33.0809,32.9777,33.0015,34628.0
2020-12-15 09:45:00,41.55,41.66,41.48,41.65,61583.0,32.9856,33.0729,32.93,33.065,61583.0
2020-12-15 09:50:00,41.65,41.77,41.61,41.74,63528.0,33.065,33.1603,33.0332,33.1365,63528.0
2020-12-15 09:55:00,41.74,41.76,41.61,41.66,154994.0,33.1365,33.1523,33.0332,33.0729,154994.0
2020-12-15 10:00:00,41.66,41.79,41.6,41.73,63670.0,33.0729,33.1761,33.0253,33.1285,63670.0
2020-12-15 10:05:00,41.73,41.96,41.73,41.91,91975.0,33.1285,33.3111,33.1285,33.2714,91975.0
2020-12-15 10:10:00,41.91,41.99,41.89,41.96,92367.0,33.2714,33.3349,33.2555,33.3111,92367.0
2020-12-15 10:15:00,41.97,42.01,41.83,41.87,38206.0,33.319,33.3508,33.2079,33.2397,38206.0
2020-12-15 10:20:00,41.86,41.89,41.73,41.85,48405.0,33.2317,33.2555,33.1285,33.2238,48405.0
2020-12-15 10:25:00,41.85,41.87,41.65,41.65,43919.0,33.2238,33.2397,33.065,33.065,43919.0
2020-12-15 10:30:00,41.66,41.69,41.54,41.57,53699.0,33.0729,33.0968,32.9777,33.0015,53699.0
2020-12-15 10:35:00,41.57,41.61,41.5,41.5,50549.0,33.0015,33.0332,32.9459,32.9459,50549.0
2020-12-15 10:40:00,41.51,41.54,41.33,41.39,64244.0,32.9539,32.9777,32.811,32.8586,64244.0
2020-12-15 10:45:00,41.4,41.56,41.35,41.5,55213.0,32.8665,32.9936,32.8268,32.9459,55213.0
2020-12-15 10:50:00,41.49,41.63,41.49,41.57,34125.0,32.938,33.0491,32.938,33.0015,34125.0
2020-12-15 10:55:00,41.57,41.65,41.56,41.59,29415.0,33.0015,33.065,32.9936,33.0174,29415.0
2020-12-15 11:00:00,41.58,41.61,41.52,41.56,52322.0,33.0094,33.0332,32.9618,32.9936,52322.0
2020-12-15 11:05:00,41.55,41.56,41.45,41.51,40766.0,32.9856,32.9936,32.9062,32.9539,40766.0
2020-12-15 11:10:00,41.52,41.65,41.47,41.62,185588.0,32.9618,33.065,32.9221,33.0412,185588.0
2020-12-15 11:15:00,41.62,41.62,41.5,41.53,130384.0,33.0412,33.0412,32.9459,32.9697,130384.0
2020-12-15 11:20:00,41.52,41.59,41.52,41.57,154210.0,32.9618,33.0174,32.9618,33.0015,154210.0
2020-12-15 11:25:00,41.58,41.59,41.5,41.5,51217.0,33.0094,33.0174,32.9459,32.9459,51217.0
2020-12-15 11:30:00,41.49,41.54,41.48,41.5,20119.0,32.938,32.9777,32.93,32.9459,20119.0
2020-12-15 11:35:00,41.51,41.52,41.45,41.46,18265.0,32.9539,32.9618,32.9062,32.9142,18265.0
2020-12-15 11:40:00,41.45,41.57,41.45,41.55,27592.0,32.9062,33.0015,32.9062,32.9856,27592.0
2020-12-15 11:45:00,41.54,41.59,41.53,41.53,21941.0,32.9777,33.0174,32.9697,32.9697,21941.0
2020-12-15 11:50:00,41.53,41.58,41.5,41.53,18599.0,32.9697,33.0094,32.9459,32.9697,18599.0
2020-12-15 11:55:00,41.52,41.57,41.5,41.57,12096.0,32.9618,33.0015,32.9459,33.0015,12096.0
2020-12-15 12:00:00,41.57,41.59,41.53,41.54,27820.0,33.0015,33.0174,32.9697,32.9777,27820.0
2020-12-15 12:05:00,41.55,41.56,41.5,41.52,19405.0,32.9856,32.9936,32.9459,32.9618,19405.0
2020-12-15 12:10:00,41.53,41.57,41.52,41.56,26413.0,32.9697,33.0015,32.9618,32.9936,26413.0
2020-12-15 12:15:00,41.56,41.59,41.53,41.55,25038.0,32.9936,33.0174,32.9697,32.9856,25038.0
2020-12-15 12:20:00,41.55,41.58,41.53,41.53,16464.0,32.9856,33.0094,32.9697,32.9697,16464.0
2020-12-15 12:25:00,41.52,41.57,41.51,41.55,15313.0,32.9618,33.0015,32.9539,32.9856,15313.0
2020-12-15 12:30:00,41.56,41.57,41.53,41.57,11362.0,32.9936,33.0015,32.9697,33.0015,11362.0
2020-12-15 12:35:00,41.57,41.59,41.54,41.57,115142.0,33.0015,33.0174,32.9777,33.0015,115142.0
2020-12-15 12:40:00,41.57,41.58,41.53,41.56,40742.0,33.0015,33.0094,32.9697,32.9936,40742.0
2020-12-15 12:45:00,41.56,41.58,41.55,41.57,44789.0,32.9936,33.0094,32.9856,33.0015,44789.0
2020-12-15 12:50:00,41.56,41.61,41.56,41.6,71366.0,32.9936,33.0332,32.9936,33.0253,71366.0
2020-12-15 12:55:00,41.59,41.62,41.59,41.59,44352.0,33.0174,33.0412,33.0174,33.0174,44352.0
2020-12-15 13:00:00,41.6,41.61,41.53,41.54,28488.0,33.0253,33.0332,32.9697,32.9777,28488.0
2020-12-15 13:05:00,41.53,41.61,41.51,41.54,33440.0,32.9697,33.0332,32.9539,32.9777,33440.0
2020-12-15 13:10:00,41.54,41.55,41.49,41.49,21594.0,32.9777,32.9856,32.938,32.938,21594.0
2020-12-15 13:15:00,41.49,41.53,41.44,41.46,55134.0,32.938,32.9697,32.8983,32.9142,55134.0
2020-12-15 13:20:00,41.46,41.49,41.44,41.48,20969.0,32.9142,32.938,32.8983,32.93,20969.0
2020-12-15 13:25:00,41.49,41.51,41.47,41.49,13174.0,32.938,32.9539,32.9221,32.938,13174.0
2020-12-15 13:30:00,41.5,41.5,41.45,41.48,20216.0,32.9459,32.9459,32.9062,32.93,20216.0
2020-12-15 13:35:00,41.48,41.48,41.45,41.45,25302.0,32.93,32.93,32.9062,32.9062,25302.0
2020-12-15 13:40:00,41.45,41.48,41.43,41.44,19428.0,32.9062,32.93,32.8904,32.8983,19428.0
2020-12-15 13:45:00,41.44,41.49,41.43,41.47,13670.0,32.8983,32.938,32.8904,32.9221,13670.0
2020-12-15 13:50:00,41.48,41.51,41.48,41.5,24629.0,32.93,32.9539,32.93,32.9459,24629.0
2020-12-15 13:55:00,41.49,41.51,41.44,41.5,35632.0,32.938,32.9539,32.8983,32.9459,35632.0
2020-12-15 14:00:00,41.5,41.57,41.49,41.53,40617.0,32.9459,33.0015,32.938,32.9697,40617.0
2020-12-15 14:05:00,41.52,41.54,41.48,41.48,37835.0,32.9618,32.9777,32.93,32.93,37835.0
2020-12-15 14:10:00,41.48,41.54,41.48,41.51,44557.0,32.93,32.9777,32.93,32.9539,44557.0
2020-12-15 14:15:00,41.52,41.54,41.46,41.48,46002.0,32.9618,32.9777,32.9142,32.93,46002.0
2020-12-15 14:20:00,41.49,41.6,41.49,41.52,57521.0,32.938,33.0253,32.938,32.9618,57521.0
2020-12-15 14:25:00,41.52,41.57,41.51,41.57,35218.0,32.9618,33.0015,32.9539,33.0015,35218.0
2020-12-15 14:30:00,41.57,41.6,41.54,41.56,34258.0,33.0015,33.0253,32.9777,32.9936,34258.0
2020-12-15 14:35:00,41.56,41.6,41.55,41.59,37456.0,32.9936,33.0253,32.9856,33.0174,37456.0
2020-12-15 14:40:00,41.59,41.61,41.56,41.59,50004.0,33.0174,33.0332,32.9936,33.0174,50004.0
2020-12-15 14:45:00,41.59,41.6,41.51,41.52,43197.0,33.0174,33.0253,32.9539,32.9618,43197.0
2020-12-15 14:50:00,41.51,41.51,41.45,41.47,44892.0,32.9539,32.9539,32.9062,32.9221,44892.0
2020-12-15 14:55:00,41.47,41.48,41.41,41.42,44836.0,32.9221,32.93,32.8745,32.8824,44836.0
2020-12-15 15:00:00,41.42,41.49,41.41,41.48,40555.0,32.8824,32.938,32.8745,32.93,40555.0
2020-12-15 15:05:00,41.48,41.5,41.46,41.48,51304.0,32.93,32.9459,32.9142,32.93,51304.0
2020-12-15 15:10:00,41.48,41.5,41.46,41.48,27994.0,32.93,32.9459,32.9142,32.93,27994.0
2020-12-15 15:15:00,41.48,41.5,41.44,41.45,56717.0,32.93,32.9459,32.8983,32.9062,56717.0
2020-12-15 15:20:00,41.44,41.46,41.42,41.44,52420.0,32.8983,32.9142,32.8824,32.8983,52420.0
2020-12-15 15:25:00,41.44,41.44,41.39,41.39,48055.0,32.8983,32.8983,32.8586,32.8586,48055.0
2020-12-15 15:30:00,41.38,41.39,41.35,41.37,49470.0,32.8507,32.8586,32.8268,32.8427,49470.0
2020-12-15 15:35:00,41.38,41.38,41.23,41.24,129274.0,32.8507,32.8507,32.7316,32.7395,129274.0
2020-12-15 15:40:00,41.24,41.3,41.23,41.27,91512.0,32.7395,32.7871,32.7316,32.7633,91512.0
2020-12-15 15:45:00,41.27,41.31,41.26,41.27,70716.0,32.7633,32.7951,32.7554,32.7633,70716.0
2020-12-15 15:50:00,41.27,41.27,41.19,41.2,131343.0,32.7633,32.7633,32.6998,32.7078,131343.0
2020-12-15 15:55:00,41.2,41.35,41.19,41.34,236072.0,32.7078,32.8268,32.6998,32.8189,236072.0
2020-12-16 09:30:00,41.25,41.41,40.93,41.14,155189.0,32.7475,32.8745,32.4934,32.6601,155189.0
2020-12-16 09:35:00,41.14,41.15,40.99,41.1,101614.0,32.6601,32.6681,32.541,32.6284,101614.0
2020-12-16 09:40:00,41.09,41.2,41.01,41.05,58726.0,32.6204,32.7078,32.5569,32.5887,58726.0
2020-12-16 09:45:00,41.06,41.09,40.98,41.01,77431.0,32.5966,32.6204,32.5331,32.5569,77431.0
2020-12-16 09:50:00,41.01,41.05,40.9,40.91,103589.0,32.5569,32.5887,32.4696,32.4775,103589.0
2020-12-16 09:55:00,40.93,41.02,40.88,40.98,126816.0,32.4934,32.5649,32.4537,32.5331,126816.0
2020-12-16 10:00:00,40.99,40.99,40.78,40.79,96277.0,32.541,32.541,32.3743,32.3823,96277.0
2020-12-16 10:05:00,40.79,40.87,40.78,40.84,56576.0,32.3823,32.4458,32.3743,32.422,56576.0
2020-12-16 10:10:00,40.84,40.94,40.84,40.87,38928.0,32.422,32.5014,32.422,32.4458,38928.0
2020-12-16 10:15:00,40.87,40.92,40.79,40.84,59918.0,32.4458,32.4855,32.3823,32.422,59918.0
2020-12-16 10:20:00,40.84,40.85,40.73,40.73,92427.0,32.422,32.4299,32.3346,32.3346,92427.0
2020-12-16 10:25:00,40.73,40.77,40.61,40.63,119669.0,32.3346,32.3664,32.2394,32.2552,119669.0
2020-12-16 10:30:00,40.63,40.68,40.57,40.59,115302.0,32.2552,32.2949,32.2076,32.2235,115302.0
2020-12-16 10:35:00,40.58,40.61,40.54,40.6,75304.0,32.2156,32.2394,32.1838,32.2314,75304.0
2020-12-16 10:40:00,40.6,40.6,40.52,40.55,50647.0,32.2314,32.2314,32.1679,32.1917,50647.0
2020-12-16 10:45:00,40.54,40.54,40.47,40.49,135315.0,32.1838,32.1838,32.1282,32.1441,135315.0
2020-12-16 10:50:00,40.49,40.53,40.38,40.4,176141.0,32.1441,32.1759,32.0568,32.0727,176141.0
2020-12-16 10:55:00,40.4,40.45,40.34,40.36,129630.0,32.0727,32.1124,32.025,32.0409,129630.0
2020-12-16 11:00:00,40.36,40.55,40.35,40.52,58432.0,32.0409,32.1917,32.033,32.1679,58432.0
2020-12-16 11:05:00,40.52,40.63,40.51,40.62,54267.0,32.1679,32.2552,32.16,32.2473,54267.0
2020-12-16 11:10:00,40.61,40.61,40.5,40.52,50160.0,32.2394,32.2394,32.152,32.1679,50160.0
2020-12-16 11:15:00,40.52,40.64,40.52,40.59,65121.0,32.1679,32.2632,32.1679,32.2235,65121.0
2020-12-16 11:20:00,40.59,40.62,40.47,40.48,50466.0,32.2235,32.2473,32.1282,32.1362,50466.0
2020-12-16 11:25:00,40.48,40.52,40.42,40.52,71274.0,32.1362,32.1679,32.0885,32.1679,71274.0
2020-12-16 11:30:00,40.54,40.59,40.47,40.47,37015.0,32.1838,32.2235,32.1282,32.1282,37015.0
2020-12-16 11:35:00,40.48,40.54,40.47,40.53,38857.0,32.1362,32.1838,32.1282,32.1759,38857.0
2020-12-16 11:40:00,40.54,40.56,40.45,40.49,129125.0,32.1838,32.1997,32.1124,32.1441,129125.0
2020-12-16 11:45:00,40.49,40.53,40.45,40.46,46555.0,32.1441,32.1759,32.1124,32.1203,46555.0
2020-12-16 11:50:00,40.46,40.48,40.44,40.47,32736.0,32.1203,32.1362,32.1044,32.1282,32736.0
2020-12-16 11:55:00,40.46,40.52,40.45,40.48,50385.0,32.1203,32.1679,32.1124,32.1362,50385.0
2020-12-16 12:00:00,40.48,40.54,40.47,40.53,42553.0,32.1362,32.1838,32.1282,32.1759,42553.0
2020-12-16 12:05:00,40.53,40.55,40.49,40.49,40722.0,32.1759,32.1917,32.1441,32.1441,40722.0
2020-12-16 12:10:00,40.49,40.54,40.48,40.49,43008.0,32.1441,32.1838,32.1362,32.1441,43008.0
2020-12-16 12:15:00,40.48,40.48,40.32,40.34,112297.0,32.1362,32.1362,32.0091,32.025,112297.0
2020-12-16 12:20:00,40.33,40.34,40.29,40.33,67251.0,32.0171,32.025,31.9853,32.0171,67251.0
2020-12-16 12:25:00,40.34,40.37,40.29,40.34,108370.0,32.025,32.0488,31.9853,32.025,108370.0
2020-12-16 12:30:00,40.33,40.43,40.29,40.41,56354.0,32.0171,32.0965,31.9853,32.0806,56354.0
2020-12-16 12:35:00,40.41,40.46,40.4,40.44,44920.0,32.0806,32.1203,32.0727,32.1044,44920.0
2020-12-16 12:40:00,40.45,40.46,40.41,40.43,35911.0,32.1124,32.1203,32.0806,32.0965,35911.0
2020-12-16 12:45:00,40.44,40.47,40.38,40.39,51361.0,32.1044,32.1282,32.0568,32.0647,51361.0
2020-12-16 12:50:00,40.4,40.52,40.39,40.52,56455.0,32.0727,32.1679,32.0647,32.1679,56455.0
2020-12-16 12:55:00,40.52,40.53,40.43,40.43,44256.0,32.1679,32.1759,32.0965,32.0965,44256.0
2020-12-16 13:00:00,40.44,40.46,40.42,40.43,31666.0,32.1044,32.1203,32.0885,32.0965,31666.0
2020-12-16 13:05:00,40.43,40.43,40.39,40.41,44740.0,32.0965,32.0965,32.0647,32.0806,44740.0
2020-12-16 13:10:00,40.41,40.44,40.38,40.43,30327.0,32.0806,32.1044,32.0568,32.0965,30327.0
2020-12-16 13:15:00,40.43,40.48,40.42,40.45,28940.0,32.0965,32.1362,32.0885,32.1124,28940.0
2020-12-16 13:20:00,40.44,40.48,40.44,40.47,28785.0,32.1044,32.1362,32.1044,32.1282,28785.0
2020-12-16 13:25:00,40.47,40.5,40.44,40.45,29288.0,32.1282,32.152,32.1044,32.1124,29288.0
2020-12-16 13:30:00,40.45,40.46,40.4,40.43,29639.0,32.1124,32.1203,32.0727,32.0965,29639.0
2020-12-16 13:35:00,40.43,40.46,40.41,40.46,39150.0,32.0965,32.1203,32.0806,32.1203,39150.0
2020-12-16 13:40:00,40.46,40.46,40.4,40.41,53370.0,32.1203,32.1203,32.0727,32.0806,53370.0
2020-12-16 13:45:00,40.41,40.41,40.34,40.37,49867.0,32.0806,32.0806,32.025,32.0488,49867.0
2020-12-16 13:50:00,40.37,40.37,40.3,40.32,81373.0,32.0488,32.0488,31.9933,32.0091,81373.0
2020-12-16 13:55:00,40.33,40.33,40.26,40.29,75620.0,32.0171,32.0171,31.9615,31.9853,75620.0
2020-12-16 14:00:00,40.29,40.39,40.25,40.34,78400.0,31.9853,32.0647,31.9536,32.025,78400.0
2020-12-16 14:05:00,40.34,40.34,40.25,40.3,54253.0,32.025,32.025,31.9536,31.9933,54253.0
2020-12-16 14:10:00,40.3,40.3,40.25,40.26,53386.0,31.9933,31.9933,31.9536,31.9615,53386.0
2020-12-16 14:15:00,40.27,40.28,40.24,40.26,40814.0,31.9695,31.9774,31.9456,31.9615,40814.0
2020-12-16 14:20:00,40.25,40.34,40.24,40.33,45367.0,31.9536,32.025,31.9456,32.0171,45367.0
2020-12-16 14:25:00,40.34,40.35,40.28,40.31,41489.0,32.025,32.033,31.9774,32.0012,41489.0
2020-12-16 14:30:00,40.32,40.41,40.3,40.39,45876.0,32.0091,32.0806,31.9933,32.0647,45876.0
2020-12-16 14:35:00,40.4,40.5,40.39,40.49,80708.0,32.0727,32.152,32.0647,32.1441,80708.0
2020-12-16 14:40:00,40.48,40.51,40.42,40.49,66580.0,32.1362,32.16,32.0885,32.1441,66580.0
2020-12-16 14:45:00,40.48,40.52,40.44,40.47,73478.0,32.1362,32.1679,32.1044,32.1282,73478.0
2020-12-16 14:50:00,40.47,40.56,40.44,40.48,172913.0,32.1282,32.1997,32.1044,32.1362,172913.0
2020-12-16 14:55:00,40.47,40.57,40.43,40.55,70832.0,32.1282,32.2076,32.0965,32.1917,70832.0
2020-12-16 15:00:00,40.55,40.56,40.42,40.43,53564.0,32.1917,32.1997,32.0885,32.0965,53564.0
2020-12-16 15:05:00,40.44,40.44,40.37,40.38,50130.0,32.1044,32.1044,32.0488,32.0568,50130.0
2020-12-16 15:10:00,40.38,40.4,40.35,40.38,76376.0,32.0568,32.0727,32.033,32.0568,76376.0
2020-12-16 15:15:00,40.38,40.43,40.36,40.4,55915.0,32.0568,32.0965,32.0409,32.0727,55915.0
2020-12-16 15:20:00,40.4,40.44,40.37,40.39,75572.0,32.0727,32.1044,32.0488,32.0647,75572.0
2020-12-16 15:25:00,40.39,40.45,40.38,40.43,61370.0,32.0647,32.1124,32.0568,32.0965,61370.0
2020-12-16 15:30:00,40.43,40.51,40.42,40.48,88229.0,32.0965,32.16,32.0885,32.1362,88229.0
2020-12-16 15:35:00,40.48,40.49,40.42,40.45,85407.0,32.1362,32.1441,32.0885,32.1124,85407.0
2020-12-16 15:40:00,40.45,40.49,40.42,40.43,63201.0,32.1124,32.1441,32.0885,32.0965,63201.0
2020-12-16 15:45:00,40.43,40.47,40.41,40.45,93125.0,32.0965,32.1282,32.0806,32.1124,93125.0
2020-12-16 15:50:00,40.44,40.5,40.43,40.48,149861.0,32.1044,32.152,32.0965,32.1362,149861.0
2020-12-16 15:55:00,40.48,40.5,40.41,40.44,363957.0,32.1362,32.152,32.0806,32.1044,363957.0
2020-12-17 09:30:00,40.83,40.89,40.54,40.69,527376.0,32.414,32.4617,32.1838,32.3029,527376.0
2020-12-17 09:35:00,40.7,40.91,40.69,40.87,110292.0,32.3108,32.4775,32.3029,32.4458,110292.0
2020-12-17 09:40:00,40.85,40.94,40.69,40.72,106312.0,32.4299,32.5014,32.3029,32.3267,106312.0
2020-12-17 09:45:00,40.75,40.94,40.75,40.9,148370.0,32.3505,32.5014,32.3505,32.4696,148370.0
2020-12-17 09:50:00,40.9,40.93,40.79,40.89,110375.0,32.4696,32.4934,32.3823,32.4617,110375.0
2020-12-17 09:55:00,40.9,40.96,40.74,40.83,61106.0,32.4696,32.5172,32.3426,32.414,61106.0
2020-12-17 10:00:00,40.8,40.81,40.59,40.63,87221.0,32.3902,32.3981,32.2235,32.2552,87221.0
2020-12-17 10:05:00,40.62,40.68,40.59,40.63,55311.0,32.2473,32.2949,32.2235,32.2552,55311.0
2020-12-17 10:10:00,40.62,40.65,40.51,40.52,65254.0,32.2473,32.2711,32.16,32.1679,65254.0
2020-12-17 10:15:00,40.52,40.58,40.45,40.47,92312.0,32.1679,32.2156,32.1124,32.1282,92312.0
2020-12-17 10:20:00,40.47,40.52,40.45,40.5,41786.0,32.1282,32.1679,32.1124,32.152,41786.0
2020-12-17 10:25:00,40.5,40.59,40.49,40.59,34830.0,32.152,32.2235,32.1441,32.2235,34830.0
2020-12-17 10:30:00,40.57,40.59,40.52,40.53,29691.0,32.2076,32.2235,32.1679,32.1759,29691.0
2020-12-17 10:35:00,40.54,40.67,40.52,40.6,69099.0,32.1838,32.287,32.1679,32.2314,69099.0
2020-12-17 10:40:00,40.61,40.62,40.52,40.54,47700.0,32.2394,32.2473,32.1679,32.1838,47700.0
2020-12-17 10:45:00,40.53,40.64,40.51,40.61,79893.0,32.1759,32.2632,32.16,32.2394,79893.0
2020-12-17 10:50:00,40.62,40.63,40.47,40.5,72015.0,32.2473,32.2552,32.1282,32.152,72015.0
2020-12-17 10:55:00,40.5,40.62,40.49,40.58,106469.0,32.152,32.2473,32.1441,32.2156,106469.0
2020-12-17 11:00:00,40.59,40.63,40.51,40.52,65486.0,32.2235,32.2552,32.16,32.1679,65486.0
2020-12-17 11:05:00,40.52,40.59,40.48,40.48,38512.0,32.1679,32.2235,32.1362,32.1362,38512.0
2020-12-17 11:10:00,40.48,40.52,40.44,40.48,31526.0,32.1362,32.1679,32.1044,32.1362,31526.0
2020-12-17 11:15:00,40.47,40.52,40.4,40.5,26693.0,32.1282,32.1679,32.0727,32.152,26693.0
2020-12-17 11:20:00,40.49,40.63,40.48,40.56,33198.0,32.1441,32.2552,32.1362,32.1997,33198.0
2020-12-17 11:25:00,40.55,40.56,40.49,40.5,30726.0,32.1917,32.1997,32.1441,32.152,30726.0
2020-12-17 11:30:00,40.49,40.5,40.35,40.39,56496.0,32.1441,32.152,32.033,32.0647,56496.0
2020-12-17 11:35:00,40.39,40.48,40.37,40.43,31235.0,32.0647,32.1362,32.0488,32.0965,31235.0
2020-12-17 11:40:00,40.43,40.5,40.43,40.48,31368.0,32.0965,32.152,32.0965,32.1362,31368.0
2020-12-17 11:45:00,40.47,40.47,40.41,40.45,26675.0,32.1282,32.1282,32.0806,32.1124,26675.0
2020-12-17 11:50:00,40.46,40.52,40.43,40.5,31259.0,32.1203,32.1679,32.0965,32.152,31259.0
2020-12-17 11:55:00,40.51,40.55,40.48,40.54,30037.0,32.16,32.1917,32.1362,32.1838,30037.0
2020-12-17 12:00:00,40.54,40.55,40.4,40.41,40329.0,32.1838,32.1917,32.0727,32.0806,40329.0
2020-12-17 12:05:00,40.41,40.44,40.38,40.4,18259.0,32.0806,32.1044,32.0568,32.0727,18259.0
2020-12-17 12:10:00,40.39,40.46,40.39,40.41,25874.0,32.0647,32.1203,32.0647,32.0806,25874.0
2020-12-17 12:15:00,40.4,40.4,40.35,40.39,28484.0,32.0727,32.0727,32.033,32.0647,28484.0
2020-12-17 12:20:00,40.38,40.51,40.38,40.49,35117.0,32.0568,32.16,32.0568,32.1441,35117.0
2020-12-17 12:25:00,40.5,40.5,40.43,40.44,26821.0,32.152,32.152,32.0965,32.1044,26821.0
2020-12-17 12:30:00,40.44,40.49,40.43,40.47,31475.0,32.1044,32.1441,32.0965,32.1282,31475.0
2020-12-17 12:35:00,40.45,40.5,40.44,40.45,44681.0,32.1124,32.152,32.1044,32.1124,44681.0
2020-12-17 12:40:00,40.45,40.47,40.43,40.45,22013.0,32.1124,32.1282,32.0965,32.1124,22013.0
2020-12-17 12:45:00,40.44,40.48,40.43,40.47,35618.0,32.1044,32.1362,32.0965,32.1282,35618.0
2020-12-17 12:50:00,40.46,40.47,40.43,40.47,24303.0,32.1203,32.1282,32.0965,32.1282,24303.0
2020-12-17 12:55:00,40.47,40.5,40.44,40.48,30319.0,32.1282,32.152,32.1044,32.1362,30319.0
2020-12-17 13:00:00,40.48,40.49,40.44,40.49,23295.0,32.1362,32.1441,32.1044,32.1441,23295.0
2020-12-17 13:05:00,40.48,40.49,40.45,40.47,16449.0,32.1362,32.1441,32.1124,32.1282,16449.0
2020-12-17 13:10:00,40.48,40.5,40.45,40.46,32901.0,32.1362,32.152,32.1124,32.1203,32901.0
2020-12-17 13:15:00,40.46,40.5,40.46,40.49,19312.0,32.1203,32.152,32.1203,32.1441,19312.0
2020-12-17 13:20:00,40.49,40.51,40.46,40.49,62494.0,32.1441,32.16,32.1203,32.1441,62494.0
2020-12-17 13:25:00,40.49,40.55,40.48,40.54,27744.0,32.1441,32.1917,32.1362,32.1838,27744.0
2020-12-17 13:30:00,40.54,40.55,40.51,40.53,21782.0,32.1838,32.1917,32.16,32.1759,21782.0
2020-12-17 13:35:00,40.52,40.53,40.48,40.5,26754.0,32.1679,32.1759,32.1362,32.152,26754.0
2020-12-17 13:40:00,40.5,40.5,40.47,40.48,23878.0,32.152,32.152,32.1282,32.1362,23878.0
2020-12-17 13:45:00,40.48,40.49,40.45,40.48,17048.0,32.1362,32.1441,32.1124,32.1362,17048.0
2020-12-17 13:50:00,40.48,40.5,40.45,40.46,16754.0,32.1362,32.152,32.1124,32.1203,16754.0
2020-12-17 13:55:00,40.45,40.45,40.41,40.43,29714.0,32.1124,32.1124,32.0806,32.0965,29714.0
2020-12-17 14:00:00,40.44,40.5,40.43,40.48,26258.0,32.1044,32.152,32.0965,32.1362,26258.0
2020-12-17 14:05:00,40.47,40.49,40.46,40.49,21693.0,32.1282,32.1441,32.1203,32.1441,21693.0
2020-12-17 14:10:00,40.48,40.49,40.44,40.46,16123.0,32.1362,32.1441,32.1044,32.1203,16123.0
2020-12-17 14:15:00,40.45,40.5,40.45,40.47,19240.0,32.1124,32.152,32.1124,32.1282,19240.0
2020-12-17 14:20:00,40.48,40.49,40.46,40.47,14123.0,32.1362,32.1441,32.1203,32.1282,14123.0
2020-12-17 14:25:00,40.47,40.47,40.41,40.43,38155.0,32.1282,32.1282,32.0806,32.0965,38155.0
2020-12-17 14:30:00,40.43,40.46,40.42,40.45,48586.0,32.0965,32.1203,32.0885,32.1124,48586.0
2020-12-17 14:35:00,40.45,40.56,40.44,40.55,24808.0,32.1124,32.1997,32.1044,32.1917,24808.0
2020-12-17 14:40:00,40.56,40.56,40.52,40.53,24094.0,32.1997,32.1997,32.1679,32.1759,24094.0
2020-12-17 14:45:00,40.54,40.55,40.52,40.55,25106.0,32.1838,32.1917,32.1679,32.1917,25106.0
2020-12-17 14:50:00,40.54,40.6,40.54,40.57,41471.0,32.1838,32.2314,32.1838,32.2076,41471.0
2020-12-17 14:55:00,40.57,40.61,40.54,40.61,22398.0,32.2076,32.2394,32.1838,32.2394,22398.0
2020-12-17 15:00:00,40.61,40.77,40.6,40.71,69224.0,32.2394,32.3664,32.2314,32.3188,69224.0
2020-12-17 15:05:00,40.71,40.71,40.68,40.7,27794.0,32.3188,32.3188,32.2949,32.3108,27794.0
2020-12-17 15:10:00,40.7,40.73,40.67,40.73,29297.0,32.3108,32.3346,32.287,32.3346,29297.0
2020-12-17 15:15:00,40.73,40.73,40.65,40.72,36999.0,32.3346,32.3346,32.2711,32.3267,36999.0
2020-12-17 15:20:00,40.72,40.78,40.71,40.77,35135.0,32.3267,32.3743,32.3188,32.3664,35135.0
2020-12-17 15:25:00,40.77,40.83,40.76,40.77,60609.0,32.3664,32.414,32.3585,32.3664,60609.0
2020-12-17 15:30:00,40.77,40.81,40.75,40.79,55033.0,32.3664,32.3981,32.3505,32.3823,55033.0
2020-12-17 15:35:00,40.79,40.9,40.77,40.86,44724.0,32.3823,32.4696,32.3664,32.4378,44724.0
2020-12-17 15:40:00,40.87,40.9,40.85,40.9,66787.0,32.4458,32.4696,32.4299,32.4696,66787.0
2020-12-17 15:45:00,40.9,40.91,40.84,40.84,61740.0,32.4696,32.4775,32.422,32.422,61740.0
2020-12-17 15:50:00,40.85,40.89,40.83,40.84,100436.0,32.4299,32.4617,32.414,32.422,100436.0
2020-12-17 15:55:00,40.84,40.9,40.83,40.89,199556.0,32.422,32.4696,32.414,32.4617,199556.0
2020-12-18 09:30:00,41.03,41.03,40.72,40.81,1171856.0,32.5728,32.5728,32.3267,32.3981,1171856.0
2020-12-18 09:35:00,40.8,40.84,40.67,40.75,54862.0,32.3902,32.422,32.287,32.3505,54862.0
2020-12-18 09:40:00,40.75,40.81,40.6,40.76,88479.0,32.3505,32.3981,32.2314,32.3585,88479.0
2020-12-18 09:45:00,40.77,41.04,40.77,40.98,73747.0,32.3664,32.5807,32.3664,32.5331,73747.0
2020-12-18 09:50:00,40.98,41.0,40.87,40.88,36403.0,32.5331,32.549,32.4458,32.4537,36403.0
2020-12-18 09:55:00,40.87,40.94,40.82,40.84,92579.0,32.4458,32.5014,32.4061,32.422,92579.0
2020-12-18 10:00:00,40.85,40.99,40.8,40.88,46359.0,32.4299,32.541,32.3902,32.4537,46359.0
2020-12-18 10:05:00,40.89,40.92,40.83,40.87,39698.0,32.4617,32.4855,32.414,32.4458,39698.0
2020-12-18 10:10:00,40.87,40.9,40.79,40.88,58247.0,32.4458,32.4696,32.3823,32.4537,58247.0
2020-12-18 10:15:00,40.89,40.9,40.73,40.74,146369.0,32.4617,32.4696,32.3346,32.3426,146369.0
2020-12-18 10:20:00,40.75,40.86,40.73,40.82,40094.0,32.3505,32.4378,32.3346,32.4061,40094.0
2020-12-18 10:25:00,40.83,40.83,40.7,40.81,58924.0,32.414,32.414,32.3108,32.3981,58924.0
2020-12-18 10:30:00,40.83,41.0,40.8,40.95,55809.0,32.414,32.549,32.3902,32.5093,55809.0
2020-12-18 10:35:00,40.95,40.98,40.92,40.93,39444.0,32.5093,32.5331,32.4855,32.4934,39444.0
2020-12-18 10:40:00,40.93,40.97,40.88,40.96,27703.0,32.4934,32.5252,32.4537,32.5172,27703.0
2020-12-18 10:45:00,40.96,41.0,40.94,40.98,49606.0,32.5172,32.549,32.5014,32.5331,49606.0
2020-12-18 10:50:00,40.98,41.13,40.97,41.11,57949.0,32.5331,32.6522,32.5252,32.6363,57949.0
2020-12-18 10:55:00,41.11,41.18,41.1,41.12,120905.0,32.6363,32.6919,32.6284,32.6442,120905.0
2020-12-18 11:00:00,41.1,41.11,41.01,41.02,33504.0,32.6284,32.6363,32.5569,32.5649,33504.0
2020-12-18 11:05:00,41.02,41.03,40.89,40.9,44157.0,32.5649,32.5728,32.4617,32.4696,44157.0
2020-12-18 11:10:00,40.91,40.95,40.83,40.84,28667.0,32.4775,32.5093,32.414,32.422,28667.0
2020-12-18 11:15:00,40.83,40.85,40.79,40.81,46510.0,32.414,32.4299,32.3823,32.3981,46510.0
2020-12-18 11:20:00,40.81,40.91,40.79,40.9,26023.0,32.3981,32.4775,32.3823,32.4696,26023.0
2020-12-18 11:25:00,40.9,40.95,40.88,40.95,15889.0,32.4696,32.5093,32.4537,32.5093,15889.0
2020-12-18 11:30:00,40.95,40.98,40.91,40.92,36176.0,32.5093,32.5331,32.4775,32.4855,36176.0
2020-12-18 11:35:00,40.92,40.97,40.89,40.89,26086.0,32.4855,32.5252,32.4617,32.4617,26086.0
2020-12-18 11:40:00,40.9,40.95,40.89,40.92,18210.0,32.4696,32.5093,32.4617,32.4855,18210.0
2020-12-18 11:45:00,40.92,40.95,40.91,40.93,26034.0,32.4855,32.5093,32.4775,32.4934,26034.0
2020-12-18 11:50:00,40.92,40.97,40.91,40.93,33182.0,32.4855,32.5252,32.4775,32.4934,33182.0
2020-12-18 11:55:00,40.93,40.95,40.92,40.93,22717.0,32.4934,32.5093,32.4855,32.4934,22717.0
2020-12-18 12:00:00,40.93,40.96,40.92,40.93,25016.0,32.4934,32.5172,32.4855,32.4934,25016.0
2020-12-18 12:05:00,40.94,40.96,40.91,40.91,22268.0,32.5014,32.5172,32.4775,32.4775,22268.0
2020-12-18 12:10:00,40.91,40.93,40.89,40.91,19971.0,32.4775,32.4934,32.4617,32.4775,19971.0
2020-12-18 12:15:00,40.92,40.99,40.91,40.99,27976.0,32.4855,32.541,32.4775,32.541,27976.0
2020-12-18 12:20:00,40.99,41.0,40.95,40.96,20092.0,32.541,32.549,32.5093,32.5172,20092.0
2020-12-18 12:25:00,40.96,40.97,40.93,40.93,14766.0,32.5172,32.5252,32.4934,32.4934,14766.0
2020-12-18 12:30:00,40.94,40.95,40.91,40.93,21168.0,32.5014,32.5093,32.4775,32.4934,21168.0
2020-12-18 12:35:00,40.93,41.0,40.92,40.99,37593.0,32.4934,32.549,32.4855,32.541,37593.0
2020-12-18 12:40:00,40.99,41.0,40.95,40.95,17452.0,32.541,32.549,32.5093,32.5093,17452.0
2020-12-18 12:45:00,40.95,40.95,40.91,40.92,38691.0,32.5093,32.5093,32.4775,32.4855,38691.0
2020-12-18 12:50:00,40.92,40.94,40.87,40.87,37165.0,32.4855,32.5014,32.4458,32.4458,37165.0
2020-12-18 12:55:00,40.87,40.88,40.83,40.87,23620.0,32.4458,32.4537,32.414,32.4458,23620.0
2020-12-18 13:00:00,40.87,40.88,40.8,40.84,36695.0,32.4458,32.4537,32.3902,32.422,36695.0
2020-12-18 13:05:00,40.84,40.84,40.77,40.77,27616.0,32.422,32.422,32.3664,32.3664,27616.0
2020-12-18 13:10:00,40.77,40.82,40.73,40.79,35665.0,32.3664,32.4061,32.3346,32.3823,35665.0
2020-12-18 13:15:00,40.79,40.81,40.75,40.8,28815.0,32.3823,32.3981,32.3505,32.3902,28815.0
2020-12-18 13:20:00,40.81,40.82,40.77,40.8,33946.0,32.3981,32.4061,32.3664,32.3902,33946.0
2020-12-18 13:25:00,40.8,40.82,40.78,40.8,22928.0,32.3902,32.4061,32.3743,32.3902,22928.0
2020-12-18 13:30:00,40.8,40.81,40.71,40.71,26187.0,32.3902,32.3981,32.3188,32.3188,26187.0
2020-12-18 13:35:00,40.72,40.74,40.7,40.74,25838.0,32.3267,32.3426,32.3108,32.3426,25838.0
2020-12-18 13:40:00,40.73,40.8,40.73,40.8,35687.0,32.3346,32.3902,32.3346,32.3902,35687.0
2020-12-18 13:45:00,40.79,40.82,40.77,40.8,28249.0,32.3823,32.4061,32.3664,32.3902,28249.0
2020-12-18 13:50:00,40.81,40.82,40.77,40.77,21567.0,32.3981,32.4061,32.3664,32.3664,21567.0
2020-12-18 13:55:00,40.78,40.8,40.77,40.78,16114.0,32.3743,32.3902,32.3664,32.3743,16114.0
2020-12-18 14:00:00,40.77,40.78,40.69,40.7,44408.0,32.3664,32.3743,32.3029,32.3108,44408.0
2020-12-18 14:05:00,40.72,40.8,40.71,40.78,34276.0,32.3267,32.3902,32.3188,32.3743,34276.0
2020-12-18 14:10:00,40.77,40.78,40.75,40.77,23216.0,32.3664,32.3743,32.3505,32.3664,23216.0
2020-12-18 14:15:00,40.76,40.77,40.75,40.75,24776.0,32.3585,32.3664,32.3505,32.3505,24776.0
2020-12-18 14:20:00,40.76,40.77,40.75,40.75,23343.0,32.3585,32.3664,32.3505,32.3505,23343.0
2020-12-18 14:25:00,40.76,40.76,40.71,40.71,65653.0,32.3585,32.3585,32.3188,32.3188,65653.0
2020-12-18 14:30:00,40.72,40.74,40.68,40.69,22947.0,32.3267,32.3426,32.2949,32.3029,22947.0
2020-12-18 14:35:00,40.68,40.7,40.63,40.69,42732.0,32.2949,32.3108,32.2552,32.3029,42732.0
2020-12-18 14:40:00,40.68,40.71,40.66,40.7,22059.0,32.2949,32.3188,32.2791,32.3108,22059.0
2020-12-18 14:45:00,40.69,40.7,40.65,40.69,25598.0,32.3029,32.3108,32.2711,32.3029,25598.0
2020-12-18 14:50:00,40.68,40.69,40.66,40.66,23399.0,32.2949,32.3029,32.2791,32.2791,23399.0
2020-12-18 14:55:00,40.67,40.72,40.66,40.71,31315.0,32.287,32.3267,32.2791,32.3188,31315.0
2020-12-18 15:00:00,40.71,40.76,40.7,40.75,51341.0,32.3188,32.3585,32.3108,32.3505,51341.0
2020-12-18 15:05:00,40.75,40.77,40.72,40.72,30355.0,32.3505,32.3664,32.3267,32.3267,30355.0
2020-12-18 15:10:00,40.72,40.74,40.65,40.73,59244.0,32.3267,32.3426,32.2711,32.3346,59244.0
2020-12-18 15:15:00,40.73,40.78,40.73,40.74,51710.0,32.3346,32.3743,32.3346,32.3426,51710.0
2020-12-18 15:20:00,40.75,40.79,40.73,40.76,53639.0,32.3505,32.3823,32.3346,32.3585,53639.0
2020-12-18 15:25:00,40.75,40.76,40.67,40.72,53961.0,32.3505,32.3585,32.287,32.3267,53961.0
2020-12-18 15:30:00,40.73,40.73,40.63,40.65,80236.0,32.3346,32.3346,32.2552,32.2711,80236.0
2020-12-18 15:35:00,40.64,40.68,40.59,40.61,88058.0,32.2632,32.2949,32.2235,32.2394,88058.0
2020-12-18 15:40:00,40.6,40.69,40.58,40.66,119300.0,32.2314,32.3029,32.2156,32.2791,119300.0
2020-12-18 15:45:00,40.66,40.77,40.64,40.74,140166.0,32.2791,32.3664,32.2632,32.3426,140166.0
2020-12-18 15:50:00,40.73,40.73,40.4,40.52,517765.0,32.3346,32.3346,32.0727,32.1679,517765.0
2020-12-18 15:55:00,40.51,40.73,40.46,40.7,436146.0,32.16,32.3346,32.1203,32.3108,436146.0
2020-12-21 09:30:00,40.55,40.55,40.16,40.36,285512.0,32.1917,32.1917,31.8821,32.0409,285512.0
2020-12-21 09:35:00,40.37,40.68,40.35,40.64,98923.0,32.0488,32.2949,32.033,32.2632,98923.0
2020-12-21 09:40:00,40.63,40.81,40.57,40.73,88663.0,32.2552,32.3981,32.2076,32.3346,88663.0
2020-12-21 09:45:00,40.72,41.0,40.72,40.98,135359.0,32.3267,32.549,32.3267,32.5331,135359.0
2020-12-21 09:50:00,40.99,41.02,40.76,40.8,99540.0,32.541,32.5649,32.3585,32.3902,99540.0
2020-12-21 09:55:00,40.81,40.81,40.64,40.71,52102.0,32.3981,32.3981,32.2632,32.3188,52102.0
2020-12-21 10:00:00,40.71,40.72,40.41,40.46,89436.0,32.3188,32.3267,32.0806,32.1203,89436.0
2020-12-21 10:05:00,40.47,40.53,40.4,40.46,109603.0,32.1282,32.1759,32.0727,32.1203,109603.0
2020-12-21 10:10:00,40.49,40.63,40.46,40.54,43726.0,32.1441,32.2552,32.1203,32.1838,43726.0
2020-12-21 10:15:00,40.54,40.58,40.36,40.46,69640.0,32.1838,32.2156,32.0409,32.1203,69640.0
2020-12-21 10:20:00,40.48,40.52,40.44,40.49,38574.0,32.1362,32.1679,32.1044,32.1441,38574.0
2020-12-21 10:25:00,40.47,40.6,40.47,40.49,45160.0,32.1282,32.2314,32.1282,32.1441,45160.0
2020-12-21 10:30:00,40.47,40.69,40.45,40.67,33113.0,32.1282,32.3029,32.1124,32.287,33113.0
2020-12-21 10:35:00,40.68,40.71,40.59,40.66,25975.0,32.2949,32.3188,32.2235,32.2791,25975.0
2020-12-21 10:40:00,40.65,40.68,40.55,40.66,63459.0,32.2711,32.2949,32.1917,32.2791,63459.0
2020-12-21 10:45:00,40.66,40.67,40.56,40.65,40968.0,32.2791,32.287,32.1997,32.2711,40968.0
2020-12-21 10:50:00,40.65,40.72,40.65,40.66,45030.0,32.2711,32.3267,32.2711,32.2791,45030.0
2020-12-21 10:55:00,40.67,40.73,40.66,40.71,38031.0,32.287,32.3346,32.2791,32.3188,38031.0
2020-12-21 11:00:00,40.7,40.82,40.65,40.82,41435.0,32.3108,32.4061,32.2711,32.4061,41435.0
2020-12-21 11:05:00,40.82,40.84,40.77,40.84,24406.0,32.4061,32.422,32.3664,32.422,24406.0
2020-12-21 11:10:00,40.83,40.83,40.69,40.7,53157.0,32.414,32.414,32.3029,32.3108,53157.0
2020-12-21 11:15:00,40.71,40.73,40.46,40.47,60735.0,32.3188,32.3346,32.1203,32.1282,60735.0
2020-12-21 11:20:00,40.47,40.48,40.41,40.43,58496.0,32.1282,32.1362,32.0806,32.0965,58496.0
2020-12-21 11:25:00,40.43,40.47,40.37,40.43,74154.0,32.0965,32.1282,32.0488,32.0965,74154.0
2020-12-21 11:30:00,40.42,40.58,40.35,40.46,132177.0,32.0885,32.2156,32.033,32.1203,132177.0
2020-12-21 11:35:00,40.46,40.48,40.37,40.4,34935.0,32.1203,32.1362,32.0488,32.0727,34935.0
2020-12-21 11:40:00,40.39,40.43,40.37,40.4,36660.0,32.0647,32.0965,32.0488,32.0727,36660.0
2020-12-21 11:45:00,40.39,40.47,40.39,40.44,61353.0,32.0647,32.1282,32.0647,32.1044,61353.0
2020-12-21 11:50:00,40.44,40.5,40.44,40.45,23839.0,32.1044,32.152,32.1044,32.1124,23839.0
2020-12-21 11:55:00,40.46,40.47,40.42,40.43,42227.0,32.1203,32.1282,32.0885,32.0965,42227.0
2020-12-21 12:00:00,40.43,40.47,40.43,40.44,29485.0,32.0965,32.1282,32.0965,32.1044,29485.0
2020-12-21 12:05:00,40.44,40.45,40.37,40.43,54987.0,32.1044,32.1124,32.0488,32.0965,54987.0
2020-12-21 12:10:00,40.42,40.47,40.41,40.47,19787.0,32.0885,32.1282,32.0806,32.1282,19787.0
2020-12-21 12:15:00,40.46,40.49,40.43,40.47,27608.0,32.1203,32.1441,32.0965,32.1282,27608.0
2020-12-21 12:20:00,40.48,40.49,40.42,40.47,36742.0,32.1362,32.1441,32.0885,32.1282,36742.0
2020-12-21 12:25:00,40.47,40.62,40.46,40.58,32955.0,32.1282,32.2473,32.1203,32.2156,32955.0
2020-12-21 12:30:00,40.56,40.6,40.55,40.56,23013.0,32.1997,32.2314,32.1917,32.1997,23013.0
2020-12-21 12:35:00,40.56,40.69,40.56,40.66,30785.0,32.1997,32.3029,32.1997,32.2791,30785.0
2020-12-21 12:40:00,40.64,40.67,40.56,40.58,17671.0,32.2632,32.287,32.1997,32.2156,17671.0
2020-12-21 12:45:00,40.6,40.62,40.57,40.59,16671.0,32.2314,32.2473,32.2076,32.2235,16671.0
2020-12-21 12:50:00,40.59,40.62,40.56,40.59,21940.0,32.2235,32.2473,32.1997,32.2235,21940.0
2020-12-21 12:55:00,40.61,40.62,40.56,40.57,12545.0,32.2394,32.2473,32.1997,32.2076,12545.0
2020-12-21 13:00:00,40.58,40.61,40.55,40.57,19726.0,32.2156,32.2394,32.1917,32.2076,19726.0
2020-12-21 13:05:00,40.56,40.58,40.53,40.55,15071.0,32.1997,32.2156,32.1759,32.1917,15071.0
2020-12-21 13:10:00,40.56,40.59,40.52,40.52,13814.0,32.1997,32.2235,32.1679,32.1679,13814.0
2020-12-21 13:15:00,40.53,40.57,40.51,40.57,14668.0,32.1759,32.2076,32.16,32.2076,14668.0
2020-12-21 13:20:00,40.56,40.57,40.5,40.53,13302.0,32.1997,32.2076,32.152,32.1759,13302.0
2020-12-21 13:25:00,40.52,40.58,40.51,40.57,18064.0,32.1679,32.2156,32.16,32.2076,18064.0
2020-12-21 13:30:00,40.56,40.57,40.53,40.56,22290.0,32.1997,32.2076,32.1759,32.1997,22290.0
2020-12-21 13:35:00,40.55,40.56,40.51,40.54,12775.0,32.1917,32.1997,32.16,32.1838,12775.0
2020-12-21 13:40:00,40.54,40.58,40.52,40.58,13649.0,32.1838,32.2156,32.1679,32.2156,13649.0
2020-12-21 13:45:00,40.56,40.59,40.46,40.57,83679.0,32.1997,32.2235,32.1203,32.2076,83679.0
2020-12-21 13:50:00,40.57,40.63,40.55,40.61,16452.0,32.2076,32.2552,32.1917,32.2394,16452.0
2020-12-21 13:55:00,40.63,40.63,40.58,40.59,12003.0,32.2552,32.2552,32.2156,32.2235,12003.0
2020-12-21 14:00:00,40.59,40.62,40.56,40.62,15701.0,32.2235,32.2473,32.1997,32.2473,15701.0
2020-12-21 14:05:00,40.62,40.62,40.58,40.62,12561.0,32.2473,32.2473,32.2156,32.2473,12561.0
2020-12-21 14:10:00,40.62,40.66,40.61,40.64,17177.0,32.2473,32.2791,32.2394,32.2632,17177.0
2020-12-21 14:15:00,40.64,40.65,40.61,40.63,23590.0,32.2632,32.2711,32.2394,32.2552,23590.0
2020-12-21 14:20:00,40.62,40.69,40.61,40.66,15142.0,32.2473,32.3029,32.2394,32.2791,15142.0
2020-12-21 14:25:00,40.66,40.71,40.65,40.68,19724.0,32.2791,32.3188,32.2711,32.2949,19724.0
2020-12-21 14:30:00,40.68,40.72,40.66,40.71,23988.0,32.2949,32.3267,32.2791,32.3188,23988.0
2020-12-21 14:35:00,40.7,40.74,40.67,40.69,21860.0,32.3108,32.3426,32.287,32.3029,21860.0
2020-12-21 14:40:00,40.69,40.69,40.63,40.68,18604.0,32.3029,32.3029,32.2552,32.2949,18604.0
2020-12-21 14:45:00,40.66,40.72,40.66,40.69,25972.0,32.2791,32.3267,32.2791,32.3029,25972.0
2020-12-21 14:50:00,40.67,40.69,40.65,40.65,9876.0,32.287,32.3029,32.2711,32.2711,9876.0
2020-12-21 14:55:00,40.65,40.68,40.61,40.62,28088.0,32.2711,32.2949,32.2394,32.2473,28088.0
2020-12-21 15:00:00,40.62,40.64,40.6,40.61,15274.0,32.2473,32.2632,32.2314,32.2394,15274.0
2020-12-21 15:05:00,40.61,40.64,40.55,40.57,24830.0,32.2394,32.2632,32.1917,32.2076,24830.0
2020-12-21 15:10:00,40.57,40.63,40.55,40.62,18747.0,32.2076,32.2552,32.1917,32.2473,18747.0
2020-12-21 15:15:00,40.62,40.62,40.57,40.59,27084.0,32.2473,32.2473,32.2076,32.2235,27084.0
2020-12-21 15:20:00,40.58,40.61,40.55,40.6,25641.0,32.2156,32.2394,32.1917,32.2314,25641.0
2020-12-21 15:25:00,40.61,40.69,40.6,40.68,26547.0,32.2394,32.3029,32.2314,32.2949,26547.0
2020-12-21 15:30:00,40.67,40.68,40.53,40.55,41909.0,32.287,32.2949,32.1759,32.1917,41909.0
2020-12-21 15:35:00,40.55,40.65,40.54,40.64,53945.0,32.1917,32.2711,32.1838,32.2632,53945.0
2020-12-21 15:40:00,40.64,40.67,40.56,40.57,44075.0,32.2632,32.287,32.1997,32.2076,44075.0
2020-12-21 15:45:00,40.56,40.6,40.53,40.59,48964.0,32.1997,32.2314,32.1759,32.2235,48964.0
2020-12-21 15:50:00,40.58,40.6,40.51,40.59,74586.0,32.2156,32.2314,32.16,32.2235,74586.0
2020-12-21 15:55:00,40.59,40.69,40.59,40.65,162646.0,32.2235,32.3029,32.2235,32.2711,162646.0
2020-12-22 09:30:00,40.6,40.61,40.3,40.31,151350.0,32.2314,32.2394,31.9933,32.0012,151350.0
2020-12-22 09:35:00,40.3,40.36,40.18,40.2,97774.0,31.9933,32.0409,31.898,31.9139,97774.0
2020-12-22 09:40:00,40.2,40.28,40.15,40.25,97087.0,31.9139,31.9774,31.8742,31.9536,97087.0
2020-12-22 09:45:00,40.25,40.33,40.18,40.2,120832.0,31.9536,32.0171,31.898,31.9139,120832.0
2020-12-22 09:50:00,40.21,40.26,40.17,40.19,53871.0,31.9218,31.9615,31.8901,31.9059,53871.0
2020-12-22 09:55:00,40.18,40.19,40.09,40.11,63153.0,31.898,31.9059,31.8266,31.8424,63153.0
2020-12-22 10:00:00,40.1,40.15,40.08,40.09,56876.0,31.8345,31.8742,31.8186,31.8266,56876.0
2020-12-22 10:05:00,40.09,40.1,39.93,39.96,275635.0,31.8266,31.8345,31.6995,31.7234,275635.0
2020-12-22 10:10:00,39.97,39.97,39.73,39.79,188101.0,31.7313,31.7313,31.5408,31.5884,188101.0
2020-12-22 10:15:00,39.79,39.82,39.76,39.81,91524.0,31.5884,31.6122,31.5646,31.6043,91524.0
2020-12-22 10:20:00,39.8,39.97,39.79,39.94,73098.0,31.5963,31.7313,31.5884,31.7075,73098.0
2020-12-22 10:25:00,39.94,40.15,39.93,40.13,93684.0,31.7075,31.8742,31.6995,31.8583,93684.0
2020-12-22 10:30:00,40.15,40.15,39.99,40.0,64474.0,31.8742,31.8742,31.7472,31.7551,64474.0
2020-12-22 10:35:00,39.99,40.07,39.98,40.04,44710.0,31.7472,31.8107,31.7392,31.7869,44710.0
2020-12-22 10:40:00,40.04,40.09,39.98,39.98,74017.0,31.7869,31.8266,31.7392,31.7392,74017.0
2020-12-22 10:45:00,39.97,40.01,39.95,39.97,34371.0,31.7313,31.763,31.7154,31.7313,34371.0
2020-12-22 10:50:00,39.96,39.98,39.88,39.9,77635.0,31.7234,31.7392,31.6598,31.6757,77635.0
2020-12-22 10:55:00,39.91,39.96,39.89,39.92,48737.0,31.6837,31.7234,31.6678,31.6916,48737.0
2020-12-22 11:00:00,39.94,40.03,39.92,40.01,63906.0,31.7075,31.7789,31.6916,31.763,63906.0
2020-12-22 11:05:00,40.01,40.03,39.97,39.99,30732.0,31.763,31.7789,31.7313,31.7472,30732.0
2020-12-22 11:10:00,40.0,40.02,39.98,40.0,57588.0,31.7551,31.771,31.7392,31.7551,57588.0
2020-12-22 11:15:00,40.01,40.08,39.98,40.04,29096.0,31.763,31.8186,31.7392,31.7869,29096.0
2020-12-22 11:20:00,40.04,40.04,39.97,39.97,48353.0,31.7869,31.7869,31.7313,31.7313,48353.0
2020-12-22 11:25:00,39.96,39.99,39.94,39.95,28354.0,31.7234,31.7472,31.7075,31.7154,28354.0
2020-12-22 11:30:00,39.93,39.94,39.82,39.91,112115.0,31.6995,31.7075,31.6122,31.6837,112115.0
2020-12-22 11:35:00,39.93,40.09,39.89,40.05,63094.0,31.6995,31.8266,31.6678,31.7948,63094.0
2020-12-22 11:40:00,40.05,40.12,40.02,40.12,32429.0,31.7948,31.8504,31.771,31.8504,32429.0
2020-12-22 11:45:00,40.11,40.14,40.02,40.14,31543.0,31.8424,31.8662,31.771,31.8662,31543.0
2020-12-22 11:50:00,40.13,40.19,40.12,40.16,37344.0,31.8583,31.9059,31.8504,31.8821,37344.0
2020-12-22 11:55:00,40.17,40.21,40.12,40.13,26922.0,31.8901,31.9218,31.8504,31.8583,26922.0
2020-12-22 12:00:00,40.15,40.17,40.12,40.12,23403.0,31.8742,31.8901,31.8504,31.8504,23403.0
2020-12-22 12:05:00,40.12,40.2,40.12,40.13,36820.0,31.8504,31.9139,31.8504,31.8583,36820.0
2020-12-22 12:10:00,40.13,40.13,39.98,40.0,25047.0,31.8583,31.8583,31.7392,31.7551,25047.0
2020-12-22 12:15:00,40.0,40.09,40.0,40.07,21565.0,31.7551,31.8266,31.7551,31.8107,21565.0
2020-12-22 12:20:00,40.07,40.08,40.0,40.01,19632.0,31.8107,31.8186,31.7551,31.763,19632.0
2020-12-22 12:25:00,40.0,40.0,39.97,39.98,16240.0,31.7551,31.7551,31.7313,31.7392,16240.0
2020-12-22 12:30:00,39.97,39.99,39.84,39.86,46546.0,31.7313,31.7472,31.6281,31.644,46546.0
2020-12-22 12:35:00,39.86,39.9,39.83,39.86,21241.0,31.644,31.6757,31.6201,31.644,21241.0
2020-12-22 12:40:00,39.86,39.89,39.83,39.86,26363.0,31.644,31.6678,31.6201,31.644,26363.0
2020-12-22 12:45:00,39.85,39.87,39.83,39.86,19749.0,31.636,31.6519,31.6201,31.644,19749.0
2020-12-22 12:50:00,39.87,39.87,39.75,39.77,80743.0,31.6519,31.6519,31.5566,31.5725,80743.0
2020-12-22 12:55:00,39.76,39.78,39.59,39.62,154943.0,31.5646,31.5805,31.4296,31.4534,154943.0
2020-12-22 13:00:00,39.62,39.68,39.6,39.63,96871.0,31.4534,31.5011,31.4376,31.4614,96871.0
2020-12-22 13:05:00,39.63,39.7,39.62,39.7,52167.0,31.4614,31.5169,31.4534,31.5169,52167.0
2020-12-22 13:10:00,39.71,39.73,39.69,39.72,43835.0,31.5249,31.5408,31.509,31.5328,43835.0
2020-12-22 13:15:00,39.72,39.73,39.66,39.68,39039.0,31.5328,31.5408,31.4852,31.5011,39039.0
2020-12-22 13:20:00,39.67,39.69,39.67,39.68,26595.0,31.4931,31.509,31.4931,31.5011,26595.0
2020-12-22 13:25:00,39.68,39.74,39.68,39.72,43304.0,31.5011,31.5487,31.5011,31.5328,43304.0
2020-12-22 13:30:00,39.72,39.74,39.53,39.58,111857.0,31.5328,31.5487,31.382,31.4217,111857.0
2020-12-22 13:35:00,39.58,39.66,39.57,39.62,38110.0,31.4217,31.4852,31.4137,31.4534,38110.0
2020-12-22 13:40:00,39.62,39.66,39.59,39.63,24351.0,31.4534,31.4852,31.4296,31.4614,24351.0
2020-12-22 13:45:00,39.64,39.68,39.6,39.61,48247.0,31.4693,31.5011,31.4376,31.4455,48247.0
2020-12-22 13:50:00,39.6,39.62,39.54,39.54,28716.0,31.4376,31.4534,31.3899,31.3899,28716.0
2020-12-22 13:55:00,39.54,39.55,39.45,39.46,176367.0,31.3899,31.3979,31.3185,31.3264,176367.0
2020-12-22 14:00:00,39.47,39.47,39.34,39.4,99284.0,31.3344,31.3344,31.2311,31.2788,99284.0
2020-12-22 14:05:00,39.41,39.43,39.35,39.36,51102.0,31.2867,31.3026,31.2391,31.247,51102.0
2020-12-22 14:10:00,39.36,39.41,39.29,39.33,154595.0,31.247,31.2867,31.1915,31.2232,154595.0
2020-12-22 14:15:00,39.33,39.34,39.2,39.28,132348.0,31.2232,31.2311,31.12,31.1835,132348.0
2020-12-22 14:20:00,39.28,39.31,39.27,39.28,55820.0,31.1835,31.2073,31.1756,31.1835,55820.0
2020-12-22 14:25:00,39.28,39.31,39.25,39.28,102959.0,31.1835,31.2073,31.1597,31.1835,102959.0
2020-12-22 14:30:00,39.29,39.32,39.25,39.31,87301.0,31.1915,31.2153,31.1597,31.2073,87301.0
2020-12-22 14:35:00,39.31,39.33,39.25,39.29,45129.0,31.2073,31.2232,31.1597,31.1915,45129.0
2020-12-22 14:40:00,39.29,39.32,39.27,39.28,55445.0,31.1915,31.2153,31.1756,31.1835,55445.0
2020-12-22 14:45:00,39.28,39.39,39.27,39.36,84594.0,31.1835,31.2708,31.1756,31.247,84594.0
2020-12-22 14:50:00,39.36,39.39,39.35,39.38,57581.0,31.247,31.2708,31.2391,31.2629,57581.0
2020-12-22 14:55:00,39.38,39.44,39.34,39.39,103257.0,31.2629,31.3105,31.2311,31.2708,103257.0
2020-12-22 15:00:00,39.4,39.44,39.39,39.4,52106.0,31.2788,31.3105,31.2708,31.2788,52106.0
2020-12-22 15:05:00,39.39,39.41,39.37,39.41,55014.0,31.2708,31.2867,31.255,31.2867,55014.0
2020-12-22 15:10:00,39.4,39.42,39.35,39.37,51743.0,31.2788,31.2947,31.2391,31.255,51743.0
2020-12-22 15:15:00,39.38,39.38,39.26,39.27,75518.0,31.2629,31.2629,31.1676,31.1756,75518.0
2020-12-22 15:20:00,39.26,39.28,39.2,39.21,73913.0,31.1676,31.1835,31.12,31.1279,73913.0
2020-12-22 15:25:00,39.21,39.23,39.16,39.19,146265.0,31.1279,31.1438,31.0882,31.1121,146265.0
2020-12-22 15:30:00,39.19,39.28,39.17,39.26,133401.0,31.1121,31.1835,31.0962,31.1676,133401.0
2020-12-22 15:35:00,39.26,39.3,39.25,39.29,82171.0,31.1676,31.1994,31.1597,31.1915,82171.0
2020-12-22 15:40:00,39.28,39.33,39.23,39.32,135899.0,31.1835,31.2232,31.1438,31.2153,135899.0
2020-12-22 15:45:00,39.32,39.36,39.29,39.32,124312.0,31.2153,31.247,31.1915,31.2153,124312.0
2020-12-22 15:50:00,39.31,39.32,39.23,39.24,219264.0,31.2073,31.2153,31.1438,31.1518,219264.0
2020-12-22 15:55:00,39.24,39.29,39.22,39.28,301526.0,31.1518,31.1915,31.1359,31.1835,301526.0
2020-12-23 09:30:00,39.47,39.86,39.44,39.79,195377.0,31.3344,31.644,31.3105,31.5884,195377.0
2020-12-23 09:35:00,39.79,39.98,39.72,39.9,104700.0,31.5884,31.7392,31.5328,31.6757,104700.0
2020-12-23 09:40:00,39.92,39.96,39.8,39.88,79765.0,31.6916,31.7234,31.5963,31.6598,79765.0
2020-12-23 09:45:00,39.88,40.02,39.84,39.97,98439.0,31.6598,31.771,31.6281,31.7313,98439.0
2020-12-23 09:50:00,39.97,40.11,39.95,40.08,96987.0,31.7313,31.8424,31.7154,31.8186,96987.0
2020-12-23 09:55:00,40.09,40.09,39.97,40.01,60172.0,31.8266,31.8266,31.7313,31.763,60172.0
2020-12-23 10:00:00,40.03,40.17,39.99,40.07,95490.0,31.7789,31.8901,31.7472,31.8107,95490.0
2020-12-23 10:05:00,40.09,40.14,40.03,40.08,32263.0,31.8266,31.8662,31.7789,31.8186,32263.0
2020-12-23 10:10:00,40.07,40.09,39.99,40.02,87465.0,31.8107,31.8266,31.7472,31.771,87465.0
2020-12-23 10:15:00,40.03,40.09,39.99,40.08,63426.0,31.7789,31.8266,31.7472,31.8186,63426.0
2020-12-23 10:20:00,40.08,40.16,40.06,40.13,51605.0,31.8186,31.8821,31.8027,31.8583,51605.0
2020-12-23 10:25:00,40.14,40.16,40.08,40.15,42802.0,31.8662,31.8821,31.8186,31.8742,42802.0
2020-12-23 10:30:00,40.14,40.24,40.1,40.16,84686.0,31.8662,31.9456,31.8345,31.8821,84686.0
2020-12-23 10:35:00,40.16,40.2,40.12,40.18,39369.0,31.8821,31.9139,31.8504,31.898,39369.0
2020-12-23 10:40:00,40.17,40.17,40.05,40.05,39100.0,31.8901,31.8901,31.7948,31.7948,39100.0
2020-12-23 10:45:00,40.05,40.09,40.02,40.04,33858.0,31.7948,31.8266,31.771,31.7869,33858.0
2020-12-23 10:50:00,40.04,40.05,39.99,40.0,36724.0,31.7869,31.7948,31.7472,31.7551,36724.0
2020-12-23 10:55:00,40.01,40.03,39.99,40.02,43002.0,31.763,31.7789,31.7472,31.771,43002.0
2020-12-23 11:00:00,40.01,40.03,39.99,40.02,38605.0,31.763,31.7789,31.7472,31.771,38605.0
2020-12-23 11:05:00,40.02,40.06,40.0,40.0,29038.0,31.771,31.8027,31.7551,31.7551,29038.0
2020-12-23 11:10:00,40.01,40.08,40.0,40.01,37015.0,31.763,31.8186,31.7551,31.763,37015.0
2020-12-23 11:15:00,40.0,40.04,39.99,40.02,37680.0,31.7551,31.7869,31.7472,31.771,37680.0
2020-12-23 11:20:00,40.02,40.03,39.99,40.01,48043.0,31.771,31.7789,31.7472,31.763,48043.0
2020-12-23 11:25:00,40.01,40.01,39.92,39.93,56478.0,31.763,31.763,31.6916,31.6995,56478.0
2020-12-23 11:30:00,39.94,39.94,39.85,39.9,24331.0,31.7075,31.7075,31.636,31.6757,24331.0
2020-12-23 11:35:00,39.9,39.93,39.87,39.89,24863.0,31.6757,31.6995,31.6519,31.6678,24863.0
2020-12-23 11:40:00,39.89,39.94,39.84,39.91,19520.0,31.6678,31.7075,31.6281,31.6837,19520.0
2020-12-23 11:45:00,39.91,39.91,39.87,39.88,16929.0,31.6837,31.6837,31.6519,31.6598,16929.0
2020-12-23 11:50:00,39.89,39.89,39.75,39.75,31367.0,31.6678,31.6678,31.5566,31.5566,31367.0
2020-12-23 11:55:00,39.76,39.79,39.7,39.71,67658.0,31.5646,31.5884,31.5169,31.5249,67658.0
2020-12-23 12:00:00,39.7,39.91,39.69,39.88,55536.0,31.5169,31.6837,31.509,31.6598,55536.0
2020-12-23 12:05:00,39.88,39.89,39.8,39.84,22533.0,31.6598,31.6678,31.5963,31.6281,22533.0
2020-12-23 12:10:00,39.83,39.88,39.82,39.88,25014.0,31.6201,31.6598,31.6122,31.6598,25014.0
2020-12-23 12:15:00,39.87,39.88,39.85,39.87,13307.0,31.6519,31.6598,31.636,31.6519,13307.0
2020-12-23 12:20:00,39.87,39.93,39.85,39.93,37036.0,31.6519,31.6995,31.636,31.6995,37036.0
2020-12-23 12:25:00,39.94,39.94,39.85,39.86,13742.0,31.7075,31.7075,31.636,31.644,13742.0
2020-12-23 12:30:00,39.86,39.88,39.8,39.87,15320.0,31.644,31.6598,31.5963,31.6519,15320.0
2020-12-23 12:35:00,39.88,39.91,39.86,39.87,16540.0,31.6598,31.6837,31.644,31.6519,16540.0
2020-12-23 12:40:00,39.88,39.92,39.88,39.9,15618.0,31.6598,31.6916,31.6598,31.6757,15618.0
2020-12-23 12:45:00,39.9,39.92,39.89,39.92,17335.0,31.6757,31.6916,31.6678,31.6916,17335.0
2020-12-23 12:50:00,39.91,39.97,39.9,39.95,20125.0,31.6837,31.7313,31.6757,31.7154,20125.0
2020-12-23 12:55:00,39.94,39.97,39.92,39.93,15538.0,31.7075,31.7313,31.6916,31.6995,15538.0
2020-12-23 13:00:00,39.94,39.95,39.92,39.95,10540.0,31.7075,31.7154,31.6916,31.7154,10540.0
2020-12-23 13:05:00,39.96,40.0,39.95,40.0,21047.0,31.7234,31.7551,31.7154,31.7551,21047.0
2020-12-23 13:10:00,40.0,40.07,39.98,40.04,50099.0,31.7551,31.8107,31.7392,31.7869,50099.0
2020-12-23 13:15:00,40.03,40.03,39.93,39.94,16549.0,31.7789,31.7789,31.6995,31.7075,16549.0
2020-12-23 13:20:00,39.94,39.94,39.9,39.91,20366.0,31.7075,31.7075,31.6757,31.6837,20366.0
2020-12-23 13:25:00,39.91,39.91,39.86,39.9,18024.0,31.6837,31.6837,31.644,31.6757,18024.0
2020-12-23 13:30:00,39.91,39.91,39.85,39.88,22740.0,31.6837,31.6837,31.636,31.6598,22740.0
2020-12-23 13:35:00,39.87,39.89,39.86,39.87,11623.0,31.6519,31.6678,31.644,31.6519,11623.0
2020-12-23 13:40:00,39.87,39.89,39.86,39.86,13410.0,31.6519,31.6678,31.644,31.644,13410.0
2020-12-23 13:45:00,39.89,39.89,39.85,39.87,20569.0,31.6678,31.6678,31.636,31.6519,20569.0
2020-12-23 13:50:00,39.88,39.89,39.86,39.89,15978.0,31.6598,31.6678,31.644,31.6678,15978.0
2020-12-23 13:55:00,39.89,39.89,39.86,39.89,16532.0,31.6678,31.6678,31.644,31.6678,16532.0
2020-12-23 14:00:00,39.88,39.91,39.87,39.89,21005.0,31.6598,31.6837,31.6519,31.6678,21005.0
2020-12-23 14:05:00,39.89,39.9,39.87,39.88,16368.0,31.6678,31.6757,31.6519,31.6598,16368.0
2020-12-23 14:10:00,39.89,39.9,39.86,39.89,15135.0,31.6678,31.6757,31.644,31.6678,15135.0
2020-12-23 14:15:00,39.89,39.9,39.86,39.86,22731.0,31.6678,31.6757,31.644,31.644,22731.0
2020-12-23 14:20:00,39.87,39.87,39.81,39.84,17410.0,31.6519,31.6519,31.6043,31.6281,17410.0
2020-12-23 14:25:00,39.84,39.86,39.82,39.82,25194.0,31.6281,31.644,31.6122,31.6122,25194.0
2020-12-23 14:30:00,39.82,39.84,39.8,39.81,24501.0,31.6122,31.6281,31.5963,31.6043,24501.0
2020-12-23 14:35:00,39.81,39.84,39.79,39.83,28571.0,31.6043,31.6281,31.5884,31.6201,28571.0
2020-12-23 14:40:00,39.83,39.89,39.82,39.88,26383.0,31.6201,31.6678,31.6122,31.6598,26383.0
2020-12-23 14:45:00,39.87,39.88,39.8,39.84,48323.0,31.6519,31.6598,31.5963,31.6281,48323.0
2020-12-23 14:50:00,39.84,39.84,39.8,39.8,24599.0,31.6281,31.6281,31.5963,31.5963,24599.0
2020-12-23 14:55:00,39.81,39.87,39.8,39.85,83809.0,31.6043,31.6519,31.5963,31.636,83809.0
2020-12-23 15:00:00,39.85,39.88,39.83,39.86,25637.0,31.636,31.6598,31.6201,31.644,25637.0
2020-12-23 15:05:00,39.86,39.87,39.83,39.87,18600.0,31.644,31.6519,31.6201,31.6519,18600.0
2020-12-23 15:10:00,39.86,39.96,39.85,39.92,58113.0,31.644,31.7234,31.636,31.6916,58113.0
2020-12-23 15:15:00,39.92,39.94,39.92,39.93,17045.0,31.6916,31.7075,31.6916,31.6995,17045.0
2020-12-23 15:20:00,39.93,39.93,39.87,39.87,38950.0,31.6995,31.6995,31.6519,31.6519,38950.0
2020-12-23 15:25:00,39.88,39.93,39.84,39.87,40467.0,31.6598,31.6995,31.6281,31.6519,40467.0
2020-12-23 15:30:00,39.88,39.93,39.87,39.91,26989.0,31.6598,31.6995,31.6519,31.6837,26989.0
2020-12-23 15:35:00,39.91,39.96,39.9,39.94,44803.0,31.6837,31.7234,31.6757,31.7075,44803.0
2020-12-23 15:40:00,39.95,39.97,39.92,39.97,30705.0,31.7154,31.7313,31.6916,31.7313,30705.0
2020-12-23 15:45:00,39.96,39.98,39.93,39.94,34837.0,31.7234,31.7392,31.6995,31.7075,34837.0
2020-12-23 15:50:00,39.94,39.94,39.84,39.88,113080.0,31.7075,31.7075,31.6281,31.6598,113080.0
2020-12-23 15:55:00,39.89,39.96,39.84,39.86,148506.0,31.6678,31.7234,31.6281,31.644,148506.0
2020-12-24 09:30:00,39.95,40.04,39.71,39.73,125335.0,31.7154,31.7869,31.5249,31.5408,125335.0
2020-12-24 09:35:00,39.72,39.72,39.31,39.34,90713.0,31.5328,31.5328,31.2073,31.2311,90713.0
2020-12-24 09:40:00,39.35,39.4,39.31,39.37,124912.0,31.2391,31.2788,31.2073,31.255,124912.0
2020-12-24 09:45:00,39.39,39.41,39.16,39.16,132850.0,31.2708,31.2867,31.0882,31.0882,132850.0
2020-12-24 09:50:00,39.17,39.32,39.07,39.31,133399.0,31.0962,31.2153,31.0168,31.2073,133399.0
2020-12-24 09:55:00,39.31,39.45,39.22,39.43,88343.0,31.2073,31.3185,31.1359,31.3026,88343.0
2020-12-24 10:00:00,39.44,39.44,39.26,39.42,41526.0,31.3105,31.3105,31.1676,31.2947,41526.0
2020-12-24 10:05:00,39.41,39.43,39.28,39.3,57356.0,31.2867,31.3026,31.1835,31.1994,57356.0
2020-12-24 10:10:00,39.3,39.33,39.21,39.25,45204.0,31.1994,31.2232,31.1279,31.1597,45204.0
2020-12-24 10:15:00,39.25,39.3,39.22,39.28,30465.0,31.1597,31.1994,31.1359,31.1835,30465.0
2020-12-24 10:20:00,39.27,39.29,39.22,39.23,32772.0,31.1756,31.1915,31.1359,31.1438,32772.0
2020-12-24 10:25:00,39.21,39.26,39.2,39.25,30087.0,31.1279,31.1676,31.12,31.1597,30087.0
2020-12-24 10:30:00,39.25,39.35,39.22,39.28,87223.0,31.1597,31.2391,31.1359,31.1835,87223.0
2020-12-24 10:35:00,39.29,39.3,39.22,39.22,43615.0,31.1915,31.1994,31.1359,31.1359,43615.0
2020-12-24 10:40:00,39.22,39.3,39.21,39.3,43830.0,31.1359,31.1994,31.1279,31.1994,43830.0
2020-12-24 10:45:00,39.3,39.31,39.24,39.25,39699.0,31.1994,31.2073,31.1518,31.1597,39699.0
2020-12-24 10:50:00,39.25,39.37,39.21,39.37,82827.0,31.1597,31.255,31.1279,31.255,82827.0
2020-12-24 10:55:00,39.37,39.43,39.36,39.41,38321.0,31.255,31.3026,31.247,31.2867,38321.0
2020-12-24 11:00:00,39.43,39.46,39.38,39.46,50275.0,31.3026,31.3264,31.2629,31.3264,50275.0
2020-12-24 11:05:00,39.46,39.58,39.44,39.57,50211.0,31.3264,31.4217,31.3105,31.4137,50211.0
2020-12-24 11:10:00,39.57,39.58,39.45,39.48,24108.0,31.4137,31.4217,31.3185,31.3423,24108.0
2020-12-24 11:15:00,39.47,39.48,39.38,39.4,42535.0,31.3344,31.3423,31.2629,31.2788,42535.0
2020-12-24 11:20:00,39.4,39.47,39.39,39.41,37525.0,31.2788,31.3344,31.2708,31.2867,37525.0
2020-12-24 11:25:00,39.41,39.45,39.4,39.42,42420.0,31.2867,31.3185,31.2788,31.2947,42420.0
2020-12-24 11:30:00,39.43,39.47,39.38,39.46,74927.0,31.3026,31.3344,31.2629,31.3264,74927.0
2020-12-24 11:35:00,39.46,39.48,39.42,39.42,28674.0,31.3264,31.3423,31.2947,31.2947,28674.0
2020-12-24 11:40:00,39.43,39.46,39.4,39.43,22708.0,31.3026,31.3264,31.2788,31.3026,22708.0
2020-12-24 11:45:00,39.43,39.46,39.4,39.45,25732.0,31.3026,31.3264,31.2788,31.3185,25732.0
2020-12-24 11:50:00,39.46,39.51,39.43,39.51,15724.0,31.3264,31.3661,31.3026,31.3661,15724.0
2020-12-24 11:55:00,39.5,39.52,39.47,39.48,31004.0,31.3582,31.374,31.3344,31.3423,31004.0
2020-12-24 12:00:00,39.49,39.49,39.41,39.41,27107.0,31.3502,31.3502,31.2867,31.2867,27107.0
2020-12-24 12:05:00,39.43,39.52,39.41,39.51,38641.0,31.3026,31.374,31.2867,31.3661,38641.0
2020-12-24 12:10:00,39.51,39.52,39.47,39.48,16036.0,31.3661,31.374,31.3344,31.3423,16036.0
2020-12-24 12:15:00,39.47,39.49,39.46,39.48,8516.0,31.3344,31.3502,31.3264,31.3423,8516.0
2020-12-24 12:20:00,39.48,39.5,39.45,39.47,56164.0,31.3423,31.3582,31.3185,31.3344,56164.0
2020-12-24 12:25:00,39.48,39.52,39.47,39.52,21564.0,31.3423,31.374,31.3344,31.374,21564.0
2020-12-24 12:30:00,39.53,39.57,39.51,39.56,24637.0,31.382,31.4137,31.3661,31.4058,24637.0
2020-12-24 12:35:00,39.56,39.57,39.46,39.47,44246.0,31.4058,31.4137,31.3264,31.3344,44246.0
2020-12-24 12:40:00,39.46,39.52,39.45,39.46,60321.0,31.3264,31.374,31.3185,31.3264,60321.0
2020-12-24 12:45:00,39.46,39.59,39.45,39.57,35623.0,31.3264,31.4296,31.3185,31.4137,35623.0
2020-12-24 12:50:00,39.58,39.66,39.58,39.59,48042.0,31.4217,31.4852,31.4217,31.4296,48042.0
2020-12-24 12:55:00,39.6,39.62,39.57,39.58,91878.0,31.4376,31.4534,31.4137,31.4217,91878.0
2020-12-28 09:30:00,39.68,39.86,39.64,39.76,161997.0,31.5011,31.644,31.4693,31.5646,161997.0
2020-12-28 09:35:00,39.77,39.79,39.54,39.56,55187.0,31.5725,31.5884,31.3899,31.4058,55187.0
2020-12-28 09:40:00,39.58,39.68,39.5,39.67,59823.0,31.4217,31.5011,31.3582,31.4931,59823.0
2020-12-28 09:45:00,39.64,39.79,39.59,39.78,77580.0,31.4693,31.5884,31.4296,31.5805,77580.0
2020-12-28 09:50:00,39.78,39.89,39.77,39.89,55241.0,31.5805,31.6678,31.5725,31.6678,55241.0
2020-12-28 09:55:00,39.9,39.9,39.79,39.79,35345.0,31.6757,31.6757,31.5884,31.5884,35345.0
2020-12-28 10:00:00,39.78,39.84,39.76,39.8,16805.0,31.5805,31.6281,31.5646,31.5963,16805.0
2020-12-28 10:05:00,39.81,40.02,39.79,40.02,79091.0,31.6043,31.771,31.5884,31.771,79091.0
2020-12-28 10:10:00,40.0,40.09,39.93,40.07,94173.0,31.7551,31.8266,31.6995,31.8107,94173.0
2020-12-28 10:15:00,40.06,40.26,40.05,40.24,111329.0,31.8027,31.9615,31.7948,31.9456,111329.0
2020-12-28 10:20:00,40.25,40.3,40.15,40.25,57898.0,31.9536,31.9933,31.8742,31.9536,57898.0
2020-12-28 10:25:00,40.26,40.26,40.13,40.16,33886.0,31.9615,31.9615,31.8583,31.8821,33886.0
2020-12-28 10:30:00,40.17,40.18,40.02,40.04,37619.0,31.8901,31.898,31.771,31.7869,37619.0
2020-12-28 10:35:00,40.04,40.06,39.98,40.01,50657.0,31.7869,31.8027,31.7392,31.763,50657.0
2020-12-28 10:40:00,40.01,40.02,39.92,40.0,26850.0,31.763,31.771,31.6916,31.7551,26850.0
2020-12-28 10:45:00,39.99,40.0,39.9,39.95,30879.0,31.7472,31.7551,31.6757,31.7154,30879.0
2020-12-28 10:50:00,39.95,39.97,39.85,39.85,31904.0,31.7154,31.7313,31.636,31.636,31904.0
2020-12-28 10:55:00,39.86,39.86,39.7,39.71,36225.0,31.644,31.644,31.5169,31.5249,36225.0
2020-12-28 11:00:00,39.7,39.75,39.66,39.73,32102.0,31.5169,31.5566,31.4852,31.5408,32102.0
2020-12-28 11:05:00,39.73,39.76,39.71,39.72,36217.0,31.5408,31.5646,31.5249,31.5328,36217.0
2020-12-28 11:10:00,39.72,39.77,39.7,39.71,35152.0,31.5328,31.5725,31.5169,31.5249,35152.0
2020-12-28 11:15:00,39.7,39.74,39.65,39.66,40626.0,31.5169,31.5487,31.4772,31.4852,40626.0
2020-12-28 11:20:00,39.66,39.66,39.52,39.55,29894.0,31.4852,31.4852,31.374,31.3979,29894.0
2020-12-28 11:25:00,39.54,39.64,39.48,39.59,54768.0,31.3899,31.4693,31.3423,31.4296,54768.0
2020-12-28 11:30:00,39.57,39.61,39.51,39.53,29583.0,31.4137,31.4455,31.3661,31.382,29583.0
2020-12-28 11:35:00,39.53,39.56,39.5,39.53,26791.0,31.382,31.4058,31.3582,31.382,26791.0
2020-12-28 11:40:00,39.53,39.59,39.51,39.54,32277.0,31.382,31.4296,31.3661,31.3899,32277.0
2020-12-28 11:45:00,39.54,39.54,39.47,39.49,57511.0,31.3899,31.3899,31.3344,31.3502,57511.0
2020-12-28 11:50:00,39.49,39.53,39.47,39.51,25079.0,31.3502,31.382,31.3344,31.3661,25079.0
2020-12-28 11:55:00,39.51,39.55,39.48,39.55,39681.0,31.3661,31.3979,31.3423,31.3979,39681.0
2020-12-28 12:00:00,39.55,39.6,39.53,39.55,27063.0,31.3979,31.4376,31.382,31.3979,27063.0
2020-12-28 12:05:00,39.55,39.57,39.52,39.54,20383.0,31.3979,31.4137,31.374,31.3899,20383.0
2020-12-28 12:10:00,39.53,39.57,39.44,39.46,69002.0,31.382,31.4137,31.3105,31.3264,69002.0
2020-12-28 12:15:00,39.45,39.49,39.42,39.42,44159.0,31.3185,31.3502,31.2947,31.2947,44159.0
2020-12-28 12:20:00,39.43,39.46,39.32,39.45,79265.0,31.3026,31.3264,31.2153,31.3185,79265.0
2020-12-28 12:25:00,39.45,39.46,39.38,39.41,38817.0,31.3185,31.3264,31.2629,31.2867,38817.0
2020-12-28 12:30:00,39.41,39.49,39.39,39.41,62355.0,31.2867,31.3502,31.2708,31.2867,62355.0
2020-12-28 12:35:00,39.4,39.47,39.39,39.47,22211.0,31.2788,31.3344,31.2708,31.3344,22211.0
2020-12-28 12:40:00,39.46,39.57,39.45,39.56,30098.0,31.3264,31.4137,31.3185,31.4058,30098.0
2020-12-28 12:45:00,39.55,39.56,39.52,39.55,14341.0,31.3979,31.4058,31.374,31.3979,14341.0
2020-12-28 12:50:00,39.55,39.55,39.47,39.51,22877.0,31.3979,31.3979,31.3344,31.3661,22877.0
2020-12-28 12:55:00,39.52,39.53,39.46,39.47,26470.0,31.374,31.382,31.3264,31.3344,26470.0
2020-12-28 13:00:00,39.46,39.52,39.45,39.51,32275.0,31.3264,31.374,31.3185,31.3661,32275.0
2020-12-28 13:05:00,39.5,39.51,39.48,39.51,25247.0,31.3582,31.3661,31.3423,31.3661,25247.0
2020-12-28 13:10:00,39.51,39.52,39.48,39.52,20080.0,31.3661,31.374,31.3423,31.374,20080.0
2020-12-28 13:15:00,39.51,39.52,39.48,39.49,23938.0,31.3661,31.374,31.3423,31.3502,23938.0
2020-12-28 13:20:00,39.49,39.5,39.46,39.49,10650.0,31.3502,31.3582,31.3264,31.3502,10650.0
2020-12-28 13:25:00,39.49,39.51,39.42,39.44,40466.0,31.3502,31.3661,31.2947,31.3105,40466.0
2020-12-28 13:30:00,39.44,39.45,39.36,39.37,26891.0,31.3105,31.3185,31.247,31.255,26891.0
2020-12-28 13:35:00,39.37,39.42,39.36,39.4,27900.0,31.255,31.2947,31.247,31.2788,27900.0
2020-12-28 13:40:00,39.4,39.42,39.33,39.34,35914.0,31.2788,31.2947,31.2232,31.2311,35914.0
2020-12-28 13:45:00,39.33,39.43,39.3,39.41,39086.0,31.2232,31.3026,31.1994,31.2867,39086.0
2020-12-28 13:50:00,39.42,39.45,39.4,39.41,26579.0,31.2947,31.3185,31.2788,31.2867,26579.0
2020-12-28 13:55:00,39.4,39.48,39.39,39.47,30458.0,31.2788,31.3423,31.2708,31.3344,30458.0
2020-12-28 14:00:00,39.48,39.48,39.4,39.42,52215.0,31.3423,31.3423,31.2788,31.2947,52215.0
2020-12-28 14:05:00,39.43,39.46,39.4,39.46,27008.0,31.3026,31.3264,31.2788,31.3264,27008.0
2020-12-28 14:10:00,39.45,39.46,39.43,39.45,13291.0,31.3185,31.3264,31.3026,31.3185,13291.0
2020-12-28 14:15:00,39.44,39.49,39.44,39.45,22295.0,31.3105,31.3502,31.3105,31.3185,22295.0
2020-12-28 14:20:00,39.45,39.46,39.42,39.43,17657.0,31.3185,31.3264,31.2947,31.3026,17657.0
2020-12-28 14:25:00,39.43,39.46,39.42,39.45,26627.0,31.3026,31.3264,31.2947,31.3185,26627.0
2020-12-28 14:30:00,39.44,39.45,39.39,39.41,28846.0,31.3105,31.3185,31.2708,31.2867,28846.0
2020-12-28 14:35:00,39.41,39.43,39.39,39.42,22001.0,31.2867,31.3026,31.2708,31.2947,22001.0
2020-12-28 14:40:00,39.43,39.46,39.39,39.44,37489.0,31.3026,31.3264,31.2708,31.3105,37489.0
2020-12-28 14:45:00,39.45,39.45,39.42,39.44,13745.0,31.3185,31.3185,31.2947,31.3105,13745.0
2020-12-28 14:50:00,39.44,39.45,39.42,39.45,23906.0,31.3105,31.3185,31.2947,31.3185,23906.0
2020-12-28 14:55:00,39.45,39.46,39.42,39.42,23083.0,31.3185,31.3264,31.2947,31.2947,23083.0
2020-12-28 15:00:00,39.41,39.45,39.41,39.44,22885.0,31.2867,31.3185,31.2867,31.3105,22885.0
2020-12-28 15:05:00,39.45,39.48,39.45,39.47,26943.0,31.3185,31.3423,31.3185,31.3344,26943.0
2020-12-28 15:10:00,39.46,39.49,39.44,39.47,47574.0,31.3264,31.3502,31.3105,31.3344,47574.0
2020-12-28 15:15:00,39.47,39.48,39.44,39.45,17689.0,31.3344,31.3423,31.3105,31.3185,17689.0
2020-12-28 15:20:00,39.45,39.49,39.44,39.49,30021.0,31.3185,31.3502,31.3105,31.3502,30021.0
2020-12-28 15:25:00,39.48,39.55,39.48,39.49,54876.0,31.3423,31.3979,31.3423,31.3502,54876.0
2020-12-28 15:30:00,39.48,39.52,39.45,39.46,52196.0,31.3423,31.374,31.3185,31.3264,52196.0
2020-12-28 15:35:00,39.47,39.52,39.43,39.45,66652.0,31.3344,31.374,31.3026,31.3185,66652.0
2020-12-28 15:40:00,39.46,39.55,39.44,39.54,53682.0,31.3264,31.3979,31.3105,31.3899,53682.0
2020-12-28 15:45:00,39.54,39.59,39.53,39.57,76893.0,31.3899,31.4296,31.382,31.4137,76893.0
2020-12-28 15:50:00,39.57,39.67,39.53,39.65,172031.0,31.4137,31.4931,31.382,31.4772,172031.0
2020-12-28 15:55:00,39.64,39.68,39.62,39.66,215088.0,31.4693,31.5011,31.4534,31.4852,215088.0
2020-12-29 09:30:00,39.81,40.05,39.79,39.98,189675.0,31.6043,31.7948,31.5884,31.7392,189675.0
2020-12-29 09:35:00,39.98,40.14,39.88,40.08,106244.0,31.7392,31.8662,31.6598,31.8186,106244.0
2020-12-29 09:40:00,40.08,40.26,40.05,40.24,119157.0,31.8186,31.9615,31.7948,31.9456,119157.0
2020-12-29 09:45:00,40.24,40.34,40.15,40.33,98052.0,31.9456,32.025,31.8742,32.0171,98052.0
2020-12-29 09:50:00,40.33,40.33,40.12,40.12,88733.0,32.0171,32.0171,31.8504,31.8504,88733.0
2020-12-29 09:55:00,40.15,40.21,40.07,40.13,59309.0,31.8742,31.9218,31.8107,31.8583,59309.0
2020-12-29 10:00:00,40.13,40.24,40.07,40.17,87556.0,31.8583,31.9456,31.8107,31.8901,87556.0
2020-12-29 10:05:00,40.16,40.18,40.01,40.05,45720.0,31.8821,31.898,31.763,31.7948,45720.0
2020-12-29 10:10:00,40.05,40.06,39.96,40.01,43839.0,31.7948,31.8027,31.7234,31.763,43839.0
2020-12-29 10:15:00,40.02,40.03,39.93,39.95,44465.0,31.771,31.7789,31.6995,31.7154,44465.0
2020-12-29 10:20:00,39.95,39.97,39.9,39.93,34339.0,31.7154,31.7313,31.6757,31.6995,34339.0
2020-12-29 10:25:00,39.93,39.94,39.77,39.77,33335.0,31.6995,31.7075,31.5725,31.5725,33335.0
2020-12-29 10:30:00,39.77,39.78,39.68,39.7,53379.0,31.5725,31.5805,31.5011,31.5169,53379.0
2020-12-29 10:35:00,39.69,39.74,39.57,39.61,54843.0,31.509,31.5487,31.4137,31.4455,54843.0
2020-12-29 10:40:00,39.6,39.64,39.51,39.54,35623.0,31.4376,31.4693,31.3661,31.3899,35623.0
2020-12-29 10:45:00,39.54,39.63,39.53,39.57,25766.0,31.3899,31.4614,31.382,31.4137,25766.0
2020-12-29 10:50:00,39.58,39.65,39.57,39.62,27154.0,31.4217,31.4772,31.4137,31.4534,27154.0
2020-12-29 10:55:00,39.62,39.64,39.59,39.64,50594.0,31.4534,31.4693,31.4296,31.4693,50594.0
2020-12-29 11:00:00,39.63,39.64,39.48,39.49,47730.0,31.4614,31.4693,31.3423,31.3502,47730.0
2020-12-29 11:05:00,39.5,39.58,39.48,39.55,21471.0,31.3582,31.4217,31.3423,31.3979,21471.0
2020-12-29 11:10:00,39.54,39.56,39.5,39.52,22852.0,31.3899,31.4058,31.3582,31.374,22852.0
2020-12-29 11:15:00,39.51,39.63,39.51,39.59,24105.0,31.3661,31.4614,31.3661,31.4296,24105.0
2020-12-29 11:20:00,39.59,39.64,39.52,39.59,40641.0,31.4296,31.4693,31.374,31.4296,40641.0
2020-12-29 11:25:00,39.59,39.67,39.59,39.65,26476.0,31.4296,31.4931,31.4296,31.4772,26476.0
2020-12-29 11:30:00,39.67,39.69,39.57,39.62,29094.0,31.4931,31.509,31.4137,31.4534,29094.0
2020-12-29 11:35:00,39.62,39.68,39.61,39.63,21368.0,31.4534,31.5011,31.4455,31.4614,21368.0
2020-12-29 11:40:00,39.65,39.66,39.59,39.62,22676.0,31.4772,31.4852,31.4296,31.4534,22676.0
2020-12-29 11:45:00,39.62,39.65,39.59,39.64,16160.0,31.4534,31.4772,31.4296,31.4693,16160.0
2020-12-29 11:50:00,39.63,39.65,39.6,39.63,15481.0,31.4614,31.4772,31.4376,31.4614,15481.0
2020-12-29 11:55:00,39.63,39.64,39.56,39.58,18733.0,31.4614,31.4693,31.4058,31.4217,18733.0
2020-12-29 12:00:00,39.57,39.59,39.54,39.57,16946.0,31.4137,31.4296,31.3899,31.4137,16946.0
2020-12-29 12:05:00,39.58,39.61,39.52,39.53,23439.0,31.4217,31.4455,31.374,31.382,23439.0
2020-12-29 12:10:00,39.52,39.53,39.45,39.46,39666.0,31.374,31.382,31.3185,31.3264,39666.0
2020-12-29 12:15:00,39.46,39.56,39.46,39.53,20286.0,31.3264,31.4058,31.3264,31.382,20286.0
2020-12-29 12:20:00,39.54,39.54,39.46,39.48,23692.0,31.3899,31.3899,31.3264,31.3423,23692.0
2020-12-29 12:25:00,39.47,39.51,39.45,39.47,31123.0,31.3344,31.3661,31.3185,31.3344,31123.0
2020-12-29 12:30:00,39.46,39.47,39.42,39.44,28160.0,31.3264,31.3344,31.2947,31.3105,28160.0
2020-12-29 12:35:00,39.45,39.45,39.4,39.41,23408.0,31.3185,31.3185,31.2788,31.2867,23408.0
2020-12-29 12:40:00,39.41,39.48,39.4,39.47,19170.0,31.2867,31.3423,31.2788,31.3344,19170.0
2020-12-29 12:45:00,39.47,39.47,39.43,39.45,24901.0,31.3344,31.3344,31.3026,31.3185,24901.0
2020-12-29 12:50:00,39.45,39.45,39.37,39.4,32140.0,31.3185,31.3185,31.255,31.2788,32140.0
2020-12-29 12:55:00,39.4,39.45,39.4,39.43,24676.0,31.2788,31.3185,31.2788,31.3026,24676.0
2020-12-29 13:00:00,39.41,39.44,39.37,39.38,34680.0,31.2867,31.3105,31.255,31.2629,34680.0
2020-12-29 13:05:00,39.37,39.4,39.34,39.38,31721.0,31.255,31.2788,31.2311,31.2629,31721.0
2020-12-29 13:10:00,39.38,39.4,39.33,39.38,34651.0,31.2629,31.2788,31.2232,31.2629,34651.0
2020-12-29 13:15:00,39.39,39.42,39.35,39.36,16833.0,31.2708,31.2947,31.2391,31.247,16833.0
2020-12-29 13:20:00,39.36,39.36,39.3,39.32,49568.0,31.247,31.247,31.1994,31.2153,49568.0
2020-12-29 13:25:00,39.3,39.4,39.3,39.39,23811.0,31.1994,31.2788,31.1994,31.2708,23811.0
2020-12-29 13:30:00,39.37,39.38,39.31,39.32,25776.0,31.255,31.2629,31.2073,31.2153,25776.0
2020-12-29 13:35:00,39.32,39.4,39.31,39.39,22524.0,31.2153,31.2788,31.2073,31.2708,22524.0
2020-12-29 13:40:00,39.39,39.41,39.37,39.39,16066.0,31.2708,31.2867,31.255,31.2708,16066.0
2020-12-29 13:45:00,39.39,39.41,39.36,39.4,9857.0,31.2708,31.2867,31.247,31.2788,9857.0
2020-12-29 13:50:00,39.4,39.44,39.37,39.42,29396.0,31.2788,31.3105,31.255,31.2947,29396.0
2020-12-29 13:55:00,39.41,39.41,39.36,39.36,13584.0,31.2867,31.2867,31.247,31.247,13584.0
2020-12-29 14:00:00,39.36,39.41,39.36,39.38,24647.0,31.247,31.2867,31.247,31.2629,24647.0
2020-12-29 14:05:00,39.38,39.39,39.36,39.37,27573.0,31.2629,31.2708,31.247,31.255,27573.0
2020-12-29 14:10:00,39.36,39.39,39.35,39.36,15046.0,31.247,31.2708,31.2391,31.247,15046.0
2020-12-29 14:15:00,39.36,39.38,39.34,39.34,15392.0,31.247,31.2629,31.2311,31.2311,15392.0
2020-12-29 14:20:00,39.34,39.36,39.27,39.33,33273.0,31.2311,31.247,31.1756,31.2232,33273.0
2020-12-29 14:25:00,39.33,39.34,39.27,39.32,24974.0,31.2232,31.2311,31.1756,31.2153,24974.0
2020-12-29 14:30:00,39.32,39.33,39.29,39.32,16548.0,31.2153,31.2232,31.1915,31.2153,16548.0
2020-12-29 14:35:00,39.31,39.33,39.23,39.3,66952.0,31.2073,31.2232,31.1438,31.1994,66952.0
2020-12-29 14:40:00,39.3,39.31,39.27,39.27,40058.0,31.1994,31.2073,31.1756,31.1756,40058.0
2020-12-29 14:45:00,39.27,39.3,39.25,39.3,30594.0,31.1756,31.1994,31.1597,31.1994,30594.0
2020-12-29 14:50:00,39.3,39.36,39.29,39.33,23585.0,31.1994,31.247,31.1915,31.2232,23585.0
2020-12-29 14:55:00,39.34,39.37,39.32,39.33,25709.0,31.2311,31.255,31.2153,31.2232,25709.0
2020-12-29 15:00:00,39.33,39.36,39.32,39.34,21157.0,31.2232,31.247,31.2153,31.2311,21157.0
2020-12-29 15:05:00,39.33,39.34,39.29,39.32,13936.0,31.2232,31.2311,31.1915,31.2153,13936.0
2020-12-29 15:10:00,39.32,39.39,39.32,39.39,21691.0,31.2153,31.2708,31.2153,31.2708,21691.0
2020-12-29 15:15:00,39.38,39.42,39.35,39.41,39046.0,31.2629,31.2947,31.2391,31.2867,39046.0
2020-12-29 15:20:00,39.42,39.44,39.4,39.41,22136.0,31.2947,31.3105,31.2788,31.2867,22136.0
2020-12-29 15:25:00,39.41,39.42,39.38,39.41,37841.0,31.2867,31.2947,31.2629,31.2867,37841.0
2020-12-29 15:30:00,39.4,39.47,39.39,39.43,47811.0,31.2788,31.3344,31.2708,31.3026,47811.0
2020-12-29 15:35:00,39.44,39.46,39.4,39.45,59813.0,31.3105,31.3264,31.2788,31.3185,59813.0
2020-12-29 15:40:00,39.45,39.47,39.44,39.47,35313.0,31.3185,31.3344,31.3105,31.3344,35313.0
2020-12-29 15:45:00,39.46,39.48,39.42,39.43,44557.0,31.3264,31.3423,31.2947,31.3026,44557.0
2020-12-29 15:50:00,39.43,39.46,39.38,39.39,52013.0,31.3026,31.3264,31.2629,31.2708,52013.0
2020-12-29 15:55:00,39.4,39.44,39.35,39.43,160341.0,31.2788,31.3105,31.2391,31.3026,160341.0
2020-12-30 09:30:00,39.52,39.63,39.46,39.52,109921.0,31.374,31.4614,31.3264,31.374,109921.0
2020-12-30 09:35:00,39.53,39.54,39.3,39.38,75385.0,31.382,31.3899,31.1994,31.2629,75385.0
2020-12-30 09:40:00,39.41,39.49,39.38,39.43,39382.0,31.2867,31.3502,31.2629,31.3026,39382.0
2020-12-30 09:45:00,39.45,39.46,39.36,39.46,32414.0,31.3185,31.3264,31.247,31.3264,32414.0
2020-12-30 09:50:00,39.45,39.46,39.36,39.41,42505.0,31.3185,31.3264,31.247,31.2867,42505.0
2020-12-30 09:55:00,39.4,39.45,39.35,39.44,39889.0,31.2788,31.3185,31.2391,31.3105,39889.0
2020-12-30 10:00:00,39.44,39.57,39.44,39.52,46180.0,31.3105,31.4137,31.3105,31.374,46180.0
2020-12-30 10:05:00,39.5,39.51,39.41,39.43,27882.0,31.3582,31.3661,31.2867,31.3026,27882.0
2020-12-30 10:10:00,39.44,39.45,39.4,39.41,19022.0,31.3105,31.3185,31.2788,31.2867,19022.0
2020-12-30 10:15:00,39.41,39.62,39.4,39.61,72713.0,31.2867,31.4534,31.2788,31.4455,72713.0
2020-12-30 10:20:00,39.61,39.71,39.59,39.6,82266.0,31.4455,31.5249,31.4296,31.4376,82266.0
2020-12-30 10:25:00,39.6,39.69,39.55,39.64,57256.0,31.4376,31.509,31.3979,31.4693,57256.0
2020-12-30 10:30:00,39.64,39.74,39.62,39.69,42513.0,31.4693,31.5487,31.4534,31.509,42513.0
2020-12-30 10:35:00,39.7,39.71,39.6,39.64,26210.0,31.5169,31.5249,31.4376,31.4693,26210.0
2020-12-30 10:40:00,39.64,39.65,39.56,39.59,44301.0,31.4693,31.4772,31.4058,31.4296,44301.0
2020-12-30 10:45:00,39.59,39.66,39.48,39.52,81189.0,31.4296,31.4852,31.3423,31.374,81189.0
2020-12-30 10:50:00,39.54,39.59,39.4,39.57,138568.0,31.3899,31.4296,31.2788,31.4137,138568.0
2020-12-30 10:55:00,39.56,39.59,39.45,39.48,51402.0,31.4058,31.4296,31.3185,31.3423,51402.0
2020-12-30 11:00:00,39.48,39.58,39.47,39.54,42038.0,31.3423,31.4217,31.3344,31.3899,42038.0
2020-12-30 11:05:00,39.53,39.57,39.52,39.53,22733.0,31.382,31.4137,31.374,31.382,22733.0
2020-12-30 11:10:00,39.52,39.54,39.46,39.49,51065.0,31.374,31.3899,31.3264,31.3502,51065.0
2020-12-30 11:15:00,39.47,39.52,39.46,39.46,32419.0,31.3344,31.374,31.3264,31.3264,32419.0
2020-12-30 11:20:00,39.47,39.5,39.43,39.47,51945.0,31.3344,31.3582,31.3026,31.3344,51945.0
2020-12-30 11:25:00,39.47,39.48,39.38,39.39,50377.0,31.3344,31.3423,31.2629,31.2708,50377.0
2020-12-30 11:30:00,39.4,39.41,39.36,39.39,40164.0,31.2788,31.2867,31.247,31.2708,40164.0
2020-12-30 11:35:00,39.39,39.41,39.34,39.37,47811.0,31.2708,31.2867,31.2311,31.255,47811.0
2020-12-30 11:40:00,39.37,39.4,39.35,39.39,43764.0,31.255,31.2788,31.2391,31.2708,43764.0
2020-12-30 11:45:00,39.4,39.4,39.36,39.36,36611.0,31.2788,31.2788,31.247,31.247,36611.0
2020-12-30 11:50:00,39.37,39.4,39.37,39.38,38134.0,31.255,31.2788,31.255,31.2629,38134.0
2020-12-30 11:55:00,39.39,39.42,39.38,39.4,21312.0,31.2708,31.2947,31.2629,31.2788,21312.0
2020-12-30 12:00:00,39.41,39.47,39.39,39.45,38366.0,31.2867,31.3344,31.2708,31.3185,38366.0
2020-12-30 12:05:00,39.46,39.49,39.45,39.47,18152.0,31.3264,31.3502,31.3185,31.3344,18152.0
2020-12-30 12:10:00,39.47,39.54,39.46,39.51,35306.0,31.3344,31.3899,31.3264,31.3661,35306.0
2020-12-30 12:15:00,39.51,39.52,39.46,39.5,17277.0,31.3661,31.374,31.3264,31.3582,17277.0
2020-12-30 12:20:00,39.5,39.51,39.43,39.44,32950.0,31.3582,31.3661,31.3026,31.3105,32950.0
2020-12-30 12:25:00,39.44,39.49,39.42,39.47,47620.0,31.3105,31.3502,31.2947,31.3344,47620.0
2020-12-30 12:30:00,39.46,39.52,39.46,39.49,19160.0,31.3264,31.374,31.3264,31.3502,19160.0
2020-12-30 12:35:00,39.48,39.5,39.47,39.48,17168.0,31.3423,31.3582,31.3344,31.3423,17168.0
2020-12-30 12:40:00,39.48,39.48,39.43,39.46,21405.0,31.3423,31.3423,31.3026,31.3264,21405.0
2020-12-30 12:45:00,39.46,39.48,39.41,39.42,17465.0,31.3264,31.3423,31.2867,31.2947,17465.0
2020-12-30 12:50:00,39.42,39.42,39.38,39.38,21313.0,31.2947,31.2947,31.2629,31.2629,21313.0
2020-12-30 12:55:00,39.39,39.42,39.36,39.38,41746.0,31.2708,31.2947,31.247,31.2629,41746.0
2020-12-30 13:00:00,39.38,39.4,39.35,39.36,29985.0,31.2629,31.2788,31.2391,31.247,29985.0
2020-12-30 13:05:00,39.37,39.43,39.35,39.41,30428.0,31.255,31.3026,31.2391,31.2867,30428.0
2020-12-30 13:10:00,39.4,39.43,39.38,39.4,18020.0,31.2788,31.3026,31.2629,31.2788,18020.0
2020-12-30 13:15:00,39.4,39.41,39.36,39.37,21015.0,31.2788,31.2867,31.247,31.255,21015.0
2020-12-30 13:20:00,39.37,39.38,39.34,39.38,43165.0,31.255,31.2629,31.2311,31.2629,43165.0
2020-12-30 13:25:00,39.37,39.4,39.34,39.36,37857.0,31.255,31.2788,31.2311,31.247,37857.0
2020-12-30 13:30:00,39.36,39.4,39.34,39.36,23003.0,31.247,31.2788,31.2311,31.247,23003.0
2020-12-30 13:35:00,39.36,39.38,39.35,39.35,26311.0,31.247,31.2629,31.2391,31.2391,26311.0
2020-12-30 13:40:00,39.36,39.37,39.29,39.36,51283.0,31.247,31.255,31.1915,31.247,51283.0
2020-12-30 13:45:00,39.36,39.36,39.33,39.34,17389.0,31.247,31.247,31.2232,31.2311,17389.0
2020-12-30 13:50:00,39.35,39.35,39.32,39.33,24651.0,31.2391,31.2391,31.2153,31.2232,24651.0
2020-12-30 13:55:00,39.32,39.33,39.29,39.3,31157.0,31.2153,31.2232,31.1915,31.1994,31157.0
2020-12-30 14:00:00,39.3,39.38,39.3,39.38,32946.0,31.1994,31.2629,31.1994,31.2629,32946.0
2020-12-30 14:05:00,39.38,39.39,39.34,39.35,31540.0,31.2629,31.2708,31.2311,31.2391,31540.0
2020-12-30 14:10:00,39.36,39.37,39.32,39.34,16779.0,31.247,31.255,31.2153,31.2311,16779.0
2020-12-30 14:15:00,39.34,39.35,39.31,39.31,15162.0,31.2311,31.2391,31.2073,31.2073,15162.0
2020-12-30 14:20:00,39.32,39.32,39.24,39.28,39368.0,31.2153,31.2153,31.1518,31.1835,39368.0
2020-12-30 14:25:00,39.28,39.33,39.27,39.29,32038.0,31.1835,31.2232,31.1756,31.1915,32038.0
2020-12-30 14:30:00,39.29,39.3,39.26,39.28,19620.0,31.1915,31.1994,31.1676,31.1835,19620.0
2020-12-30 14:35:00,39.27,39.29,39.26,39.27,16799.0,31.1756,31.1915,31.1676,31.1756,16799.0
2020-12-30 14:40:00,39.27,39.29,39.25,39.26,25396.0,31.1756,31.1915,31.1597,31.1676,25396.0
2020-12-30 14:45:00,39.26,39.27,39.25,39.26,14407.0,31.1676,31.1756,31.1597,31.1676,14407.0
2020-12-30 14:50:00,39.26,39.27,39.2,39.21,41916.0,31.1676,31.1756,31.12,31.1279,41916.0
2020-12-30 14:55:00,39.21,39.25,39.2,39.22,30332.0,31.1279,31.1597,31.12,31.1359,30332.0
2020-12-30 15:00:00,39.22,39.25,39.21,39.25,34280.0,31.1359,31.1597,31.1279,31.1597,34280.0
2020-12-30 15:05:00,39.25,39.27,39.22,39.25,66121.0,31.1597,31.1756,31.1359,31.1597,66121.0
2020-12-30 15:10:00,39.25,39.29,39.24,39.26,45136.0,31.1597,31.1915,31.1518,31.1676,45136.0
2020-12-30 15:15:00,39.26,39.26,39.2,39.22,42488.0,31.1676,31.1676,31.12,31.1359,42488.0
2020-12-30 15:20:00,39.21,39.23,39.19,39.22,52666.0,31.1279,31.1438,31.1121,31.1359,52666.0
2020-12-30 15:25:00,39.23,39.25,39.21,39.24,46650.0,31.1438,31.1597,31.1279,31.1518,46650.0
2020-12-30 15:30:00,39.25,39.3,39.25,39.27,60091.0,31.1597,31.1994,31.1597,31.1756,60091.0
2020-12-30 15:35:00,39.27,39.32,39.27,39.3,57261.0,31.1756,31.2153,31.1756,31.1994,57261.0
2020-12-30 15:40:00,39.3,39.34,39.29,39.29,41160.0,31.1994,31.2311,31.1915,31.1915,41160.0
2020-12-30 15:45:00,39.3,39.33,39.29,39.3,58865.0,31.1994,31.2232,31.1915,31.1994,58865.0
2020-12-30 15:50:00,39.33,39.38,39.3,39.35,119071.0,31.2232,31.2629,31.1994,31.2391,119071.0
2020-12-30 15:55:00,39.36,39.36,39.28,39.34,207875.0,31.247,31.247,31.1835,31.2311,207875.0
2020-12-31 09:30:00,39.33,39.49,39.25,39.27,216190.0,31.2232,31.3502,31.1597,31.1756,216190.0
2020-12-31 09:35:00,39.3,39.49,39.24,39.42,70197.0,31.1994,31.3502,31.1518,31.2947,70197.0
2020-12-31 09:40:00,39.43,39.57,39.4,39.48,102421.0,31.3026,31.4137,31.2788,31.3423,102421.0
2020-12-31 09:45:00,39.47,39.55,39.39,39.43,37319.0,31.3344,31.3979,31.2708,31.3026,37319.0
2020-12-31 09:50:00,39.43,39.46,39.3,39.37,30081.0,31.3026,31.3264,31.1994,31.255,30081.0
2020-12-31 09:55:00,39.37,39.46,39.3,39.38,177112.0,31.255,31.3264,31.1994,31.2629,177112.0
2020-12-31 10:00:00,39.39,39.48,39.32,39.33,152472.0,31.2708,31.3423,31.2153,31.2232,152472.0
2020-12-31 10:05:00,39.33,39.33,39.2,39.26,152639.0,31.2232,31.2232,31.12,31.1676,152639.0
2020-12-31 10:10:00,39.25,39.32,39.22,39.27,50312.0,31.1597,31.2153,31.1359,31.1756,50312.0
2020-12-31 10:15:00,39.28,39.37,39.26,39.26,70118.0,31.1835,31.255,31.1676,31.1676,70118.0
2020-12-31 10:20:00,39.24,39.36,39.24,39.31,74391.0,31.1518,31.247,31.1518,31.2073,74391.0
2020-12-31 10:25:00,39.31,39.31,39.22,39.23,137867.0,31.2073,31.2073,31.1359,31.1438,137867.0
2020-12-31 10:30:00,39.23,39.26,39.11,39.15,138349.0,31.1438,31.1676,31.0486,31.0803,138349.0
2020-12-31 10:35:00,39.15,39.19,39.12,39.13,57353.0,31.0803,31.1121,31.0565,31.0644,57353.0
2020-12-31 10:40:00,39.12,39.12,39.05,39.09,117096.0,31.0565,31.0565,31.0009,31.0327,117096.0
2020-12-31 10:45:00,39.1,39.15,39.07,39.14,33044.0,31.0406,31.0803,31.0168,31.0724,33044.0
2020-12-31 10:50:00,39.15,39.15,39.09,39.1,25675.0,31.0803,31.0803,31.0327,31.0406,25675.0
2020-12-31 10:55:00,39.09,39.13,39.05,39.06,39832.0,31.0327,31.0644,31.0009,31.0089,39832.0
2020-12-31 11:00:00,39.05,39.16,39.05,39.15,51911.0,31.0009,31.0882,31.0009,31.0803,51911.0
2020-12-31 11:05:00,39.15,39.23,39.14,39.21,41814.0,31.0803,31.1438,31.0724,31.1279,41814.0
2020-12-31 11:10:00,39.21,39.24,39.16,39.23,54287.0,31.1279,31.1518,31.0882,31.1438,54287.0
2020-12-31 11:15:00,39.23,39.24,39.1,39.11,48098.0,31.1438,31.1518,31.0406,31.0486,48098.0
2020-12-31 11:20:00,39.1,39.16,39.08,39.09,78930.0,31.0406,31.0882,31.0247,31.0327,78930.0
2020-12-31 11:25:00,39.09,39.11,39.05,39.06,56069.0,31.0327,31.0486,31.0009,31.0089,56069.0
2020-12-31 11:30:00,39.05,39.08,39.03,39.04,107395.0,31.0009,31.0247,30.985,30.993,107395.0
2020-12-31 11:35:00,39.04,39.22,39.04,39.18,54415.0,30.993,31.1359,30.993,31.1041,54415.0
2020-12-31 11:40:00,39.19,39.33,39.18,39.27,227585.0,31.1121,31.2232,31.1041,31.1756,227585.0
2020-12-31 11:45:00,39.27,39.31,39.19,39.2,68893.0,31.1756,31.2073,31.1121,31.12,68893.0
2020-12-31 11:50:00,39.2,39.22,39.15,39.21,83055.0,31.12,31.1359,31.0803,31.1279,83055.0
2020-12-31 11:55:00,39.2,39.21,39.09,39.14,137473.0,31.12,31.1279,31.0327,31.0724,137473.0
2020-12-31 12:00:00,39.13,39.25,39.08,39.22,209170.0,31.0644,31.1597,31.0247,31.1359,209170.0
2020-12-31 12:05:00,39.22,39.31,39.2,39.31,105390.0,31.1359,31.2073,31.12,31.2073,105390.0
2020-12-31 12:10:00,39.33,39.38,39.31,39.36,80678.0,31.2232,31.2629,31.2073,31.247,80678.0
2020-12-31 12:15:00,39.36,39.36,39.27,39.29,104826.0,31.247,31.247,31.1756,31.1915,104826.0
2020-12-31 12:20:00,39.29,39.3,39.2,39.25,103567.0,31.1915,31.1994,31.12,31.1597,103567.0
2020-12-31 12:25:00,39.26,39.27,39.21,39.26,69467.0,31.1676,31.1756,31.1279,31.1676,69467.0
2020-12-31 12:30:00,39.27,39.32,39.24,39.29,87054.0,31.1756,31.2153,31.1518,31.1915,87054.0
2020-12-31 12:35:00,39.29,39.47,39.28,39.47,218613.0,31.1915,31.3344,31.1835,31.3344,218613.0
2020-12-31 12:40:00,39.46,39.51,39.41,39.42,69451.0,31.3264,31.3661,31.2867,31.2947,69451.0
2020-12-31 12:45:00,39.43,39.52,39.43,39.5,59909.0,31.3026,31.374,31.3026,31.3582,59909.0
2020-12-31 12:50:00,39.51,39.52,39.46,39.48,33574.0,31.3661,31.374,31.3264,31.3423,33574.0
2020-12-31 12:55:00,39.49,39.56,39.48,39.53,73812.0,31.3502,31.4058,31.3423,31.382,73812.0
2020-12-31 13:00:00,39.54,39.55,39.5,39.51,29355.0,31.3899,31.3979,31.3582,31.3661,29355.0
2020-12-31 13:05:00,39.51,39.55,39.49,39.55,46792.0,31.3661,31.3979,31.3502,31.3979,46792.0
2020-12-31 13:10:00,39.56,39.58,39.54,39.54,28344.0,31.4058,31.4217,31.3899,31.3899,28344.0
2020-12-31 13:15:00,39.55,39.61,39.54,39.6,68985.0,31.3979,31.4455,31.3899,31.4376,68985.0
2020-12-31 13:20:00,39.6,39.65,39.59,39.6,49023.0,31.4376,31.4772,31.4296,31.4376,49023.0
2020-12-31 13:25:00,39.6,39.64,39.59,39.6,32091.0,31.4376,31.4693,31.4296,31.4376,32091.0
2020-12-31 13:30:00,39.59,39.64,39.58,39.6,34576.0,31.4296,31.4693,31.4217,31.4376,34576.0
2020-12-31 13:35:00,39.61,39.64,39.58,39.59,40688.0,31.4455,31.4693,31.4217,31.4296,40688.0
2020-12-31 13:40:00,39.6,39.67,39.56,39.64,54398.0,31.4376,31.4931,31.4058,31.4693,54398.0
2020-12-31 13:45:00,39.64,39.68,39.62,39.65,36304.0,31.4693,31.5011,31.4534,31.4772,36304.0
2020-12-31 13:50:00,39.66,39.66,39.62,39.62,26381.0,31.4852,31.4852,31.4534,31.4534,26381.0
2020-12-31 13:55:00,39.62,39.67,39.61,39.65,34493.0,31.4534,31.4931,31.4455,31.4772,34493.0
2020-12-31 14:00:00,39.65,39.67,39.62,39.65,38698.0,31.4772,31.4931,31.4534,31.4772,38698.0
2020-12-31 14:05:00,39.64,39.67,39.63,39.67,31071.0,31.4693,31.4931,31.4614,31.4931,31071.0
2020-12-31 14:10:00,39.67,39.71,39.66,39.7,40111.0,31.4931,31.5249,31.4852,31.5169,40111.0
2020-12-31 14:15:00,39.71,39.75,39.7,39.72,100083.0,31.5249,31.5566,31.5169,31.5328,100083.0
2020-12-31 14:20:00,39.72,39.74,39.7,39.73,40718.0,31.5328,31.5487,31.5169,31.5408,40718.0
2020-12-31 14:25:00,39.73,39.75,39.71,39.71,68458.0,31.5408,31.5566,31.5249,31.5249,68458.0
2020-12-31 14:30:00,39.71,39.73,39.65,39.65,48284.0,31.5249,31.5408,31.4772,31.4772,48284.0
2020-12-31 14:35:00,39.66,39.72,39.65,39.71,41579.0,31.4852,31.5328,31.4772,31.5249,41579.0
2020-12-31 14:40:00,39.72,39.78,39.71,39.75,43783.0,31.5328,31.5805,31.5249,31.5566,43783.0
2020-12-31 14:45:00,39.75,39.76,39.72,39.72,23593.0,31.5566,31.5646,31.5328,31.5328,23593.0
2020-12-31 14:50:00,39.72,39.76,39.71,39.75,42774.0,31.5328,31.5646,31.5249,31.5566,42774.0
2020-12-31 14:55:00,39.75,39.76,39.71,39.73,57155.0,31.5566,31.5646,31.5249,31.5408,57155.0
2020-12-31 15:00:00,39.73,39.75,39.72,39.75,55272.0,31.5408,31.5566,31.5328,31.5566,55272.0
2020-12-31 15:05:00,39.75,39.81,39.74,39.79,69670.0,31.5566,31.6043,31.5487,31.5884,69670.0
2020-12-31 15:10:00,39.78,39.85,39.77,39.85,45430.0,31.5805,31.636,31.5725,31.636,45430.0
2020-12-31 15:15:00,39.84,39.96,39.83,39.95,121066.0,31.6281,31.7234,31.6201,31.7154,121066.0
2020-12-31 15:20:00,39.96,39.96,39.89,39.9,48313.0,31.7234,31.7234,31.6678,31.6757,48313.0
2020-12-31 15:25:00,39.9,39.91,39.88,39.9,48928.0,31.6757,31.6837,31.6598,31.6757,48928.0
2020-12-31 15:30:00,39.9,39.94,39.9,39.94,73634.0,31.6757,31.7075,31.6757,31.7075,73634.0
2020-12-31 15:35:00,39.94,39.98,39.92,39.93,78246.0,31.7075,31.7392,31.6916,31.6995,78246.0
2020-12-31 15:40:00,39.92,39.94,39.89,39.91,77608.0,31.6916,31.7075,31.6678,31.6837,77608.0
2020-12-31 15:45:00,39.91,39.96,39.89,39.93,82539.0,31.6837,31.7234,31.6678,31.6995,82539.0
2020-12-31 15:50:00,39.93,40.0,39.85,39.87,212221.0,31.6995,31.7551,31.636,31.6519,212221.0
2020-12-31 15:55:00,39.87,39.91,39.82,39.85,323804.0,31.6519,31.6837,31.6122,31.636,323804.0
2021-01-04 09:30:00,40.18,40.28,40.08,40.09,311580.0,31.898,31.9774,31.8186,31.8266,311580.0
2021-01-04 09:35:00,40.08,40.38,40.05,40.37,125645.0,31.8186,32.0568,31.7948,32.0488,125645.0
2021-01-04 09:40:00,40.38,40.38,40.01,40.03,88592.0,32.0568,32.0568,31.763,31.7789,88592.0
2021-01-04 09:45:00,40.04,40.15,39.94,40.01,104130.0,31.7869,31.8742,31.7075,31.763,104130.0
2021-01-04 09:50:00,40.02,40.3,39.96,40.26,258042.0,31.771,31.9933,31.7234,31.9615,258042.0
2021-01-04 09:55:00,40.25,40.5,40.16,40.47,151920.0,31.9536,32.152,31.8821,32.1282,151920.0
2021-01-04 10:00:00,40.47,40.65,40.43,40.46,165057.0,32.1282,32.2711,32.0965,32.1203,165057.0
2021-01-04 10:05:00,40.46,40.48,40.29,40.39,80759.0,32.1203,32.1362,31.9853,32.0647,80759.0
2021-01-04 10:10:00,40.39,40.44,40.25,40.26,58143.0,32.0647,32.1044,31.9536,31.9615,58143.0
2021-01-04 10:15:00,40.25,40.35,40.2,40.23,54839.0,31.9536,32.033,31.9139,31.9377,54839.0
2021-01-04 10:20:00,40.22,40.27,40.13,40.24,55667.0,31.9298,31.9695,31.8583,31.9456,55667.0
2021-01-04 10:25:00,40.23,40.34,40.2,40.27,69756.0,31.9377,32.025,31.9139,31.9695,69756.0
2021-01-04 10:30:00,40.27,40.27,40.13,40.14,59621.0,31.9695,31.9695,31.8583,31.8662,59621.0
2021-01-04 10:35:00,40.14,40.26,40.12,40.17,53163.0,31.8662,31.9615,31.8504,31.8901,53163.0
2021-01-04 10:40:00,40.17,40.29,40.13,40.23,56022.0,31.8901,31.9853,31.8583,31.9377,56022.0
2021-01-04 10:45:00,40.22,40.25,40.09,40.22,47864.0,31.9298,31.9536,31.8266,31.9298,47864.0
2021-01-04 10:50:00,40.21,40.25,40.07,40.12,105786.0,31.9218,31.9536,31.8107,31.8504,105786.0
2021-01-04 10:55:00,40.12,40.33,40.1,40.33,112215.0,31.8504,32.0171,31.8345,32.0171,112215.0
2021-01-04 11:00:00,40.32,40.47,40.32,40.43,116714.0,32.0091,32.1282,32.0091,32.0965,116714.0
2021-01-04 11:05:00,40.43,40.49,40.26,40.28,78808.0,32.0965,32.1441,31.9615,31.9774,78808.0
2021-01-04 11:10:00,40.28,40.43,40.25,40.42,67802.0,31.9774,32.0965,31.9536,32.0885,67802.0
2021-01-04 11:15:00,40.42,40.55,40.38,40.53,88106.0,32.0885,32.1917,32.0568,32.1759,88106.0
2021-01-04 11:20:00,40.52,40.55,40.43,40.47,86956.0,32.1679,32.1917,32.0965,32.1282,86956.0
2021-01-04 11:25:00,40.47,40.61,40.44,40.6,80157.0,32.1282,32.2394,32.1044,32.2314,80157.0
2021-01-04 11:30:00,40.58,40.61,40.49,40.55,60920.0,32.2156,32.2394,32.1441,32.1917,60920.0
2021-01-04 11:35:00,40.54,40.55,40.45,40.46,36863.0,32.1838,32.1917,32.1124,32.1203,36863.0
2021-01-04 11:40:00,40.45,40.57,40.45,40.55,39867.0,32.1124,32.2076,32.1124,32.1917,39867.0
2021-01-04 11:45:00,40.55,40.66,40.49,40.63,84378.0,32.1917,32.2791,32.1441,32.2552,84378.0
2021-01-04 11:50:00,40.63,40.71,40.58,40.59,110138.0,32.2552,32.3188,32.2156,32.2235,110138.0
2021-01-04 11:55:00,40.58,40.63,40.53,40.63,49355.0,32.2156,32.2552,32.1759,32.2552,49355.0
2021-01-04 12:00:00,40.62,40.65,40.53,40.64,84023.0,32.2473,32.2711,32.1759,32.2632,84023.0
2021-01-04 12:05:00,40.63,40.8,40.61,40.7,86579.0,32.2552,32.3902,32.2394,32.3108,86579.0
2021-01-04 12:10:00,40.71,40.71,40.57,40.62,71024.0,32.3188,32.3188,32.2076,32.2473,71024.0
2021-01-04 12:15:00,40.61,40.68,40.55,40.66,56212.0,32.2394,32.2949,32.1917,32.2791,56212.0
2021-01-04 12:20:00,40.65,40.77,40.62,40.7,137839.0,32.2711,32.3664,32.2473,32.3108,137839.0
2021-01-04 12:25:00,40.69,40.94,40.63,40.87,231079.0,32.3029,32.5014,32.2552,32.4458,231079.0
2021-01-04 12:30:00,40.87,40.87,40.68,40.73,137649.0,32.4458,32.4458,32.2949,32.3346,137649.0
2021-01-04 12:35:00,40.72,40.78,40.66,40.74,56352.0,32.3267,32.3743,32.2791,32.3426,56352.0
2021-01-04 12:40:00,40.74,40.76,40.66,40.67,66088.0,32.3426,32.3585,32.2791,32.287,66088.0
2021-01-04 12:45:00,40.66,40.77,40.65,40.71,79697.0,32.2791,32.3664,32.2711,32.3188,79697.0
2021-01-04 12:50:00,40.71,40.72,40.63,40.66,38304.0,32.3188,32.3267,32.2552,32.2791,38304.0
2021-01-04 12:55:00,40.65,40.66,40.53,40.54,45550.0,32.2711,32.2791,32.1759,32.1838,45550.0
2021-01-04 13:00:00,40.53,40.65,40.52,40.6,43222.0,32.1759,32.2711,32.1679,32.2314,43222.0
2021-01-04 13:05:00,40.6,40.73,40.59,40.71,37700.0,32.2314,32.3346,32.2235,32.3188,37700.0
2021-01-04 13:10:00,40.71,40.86,40.71,40.85,39892.0,32.3188,32.4378,32.3188,32.4299,39892.0
2021-01-04 13:15:00,40.85,40.97,40.83,40.96,56555.0,32.4299,32.5252,32.414,32.5172,56555.0
2021-01-04 13:20:00,40.95,41.07,40.93,41.05,71895.0,32.5093,32.6046,32.4934,32.5887,71895.0
2021-01-04 13:25:00,41.06,41.1,41.01,41.09,61953.0,32.5966,32.6284,32.5569,32.6204,61953.0
2021-01-04 13:30:00,41.08,41.09,41.02,41.07,74779.0,32.6125,32.6204,32.5649,32.6046,74779.0
2021-01-04 13:35:00,41.07,41.14,41.06,41.07,68709.0,32.6046,32.6601,32.5966,32.6046,68709.0
2021-01-04 13:40:00,41.08,41.1,41.01,41.09,46339.0,32.6125,32.6284,32.5569,32.6204,46339.0
2021-01-04 13:45:00,41.09,41.12,41.05,41.08,42141.0,32.6204,32.6442,32.5887,32.6125,42141.0
2021-01-04 13:50:00,41.1,41.17,41.04,41.16,106269.0,32.6284,32.6839,32.5807,32.676,106269.0
2021-01-04 13:55:00,41.16,41.21,41.07,41.15,175391.0,32.676,32.7157,32.6046,32.6681,175391.0
2021-01-04 14:00:00,41.15,41.22,41.1,41.22,121660.0,32.6681,32.7236,32.6284,32.7236,121660.0
2021-01-04 14:05:00,41.22,41.26,41.11,41.13,53116.0,32.7236,32.7554,32.6363,32.6522,53116.0
2021-01-04 14:10:00,41.12,41.14,41.08,41.14,79001.0,32.6442,32.6601,32.6125,32.6601,79001.0
2021-01-04 14:15:00,41.13,41.16,41.06,41.14,78782.0,32.6522,32.676,32.5966,32.6601,78782.0
2021-01-04 14:20:00,41.14,41.19,41.12,41.17,41303.0,32.6601,32.6998,32.6442,32.6839,41303.0
2021-01-04 14:25:00,41.16,41.19,41.09,41.16,57391.0,32.676,32.6998,32.6204,32.676,57391.0
2021-01-04 14:30:00,41.16,41.16,41.05,41.06,65451.0,32.676,32.676,32.5887,32.5966,65451.0
2021-01-04 14:35:00,41.05,41.15,41.04,41.13,64021.0,32.5887,32.6681,32.5807,32.6522,64021.0
2021-01-04 14:40:00,41.12,41.26,41.11,41.23,64211.0,32.6442,32.7554,32.6363,32.7316,64211.0
2021-01-04 14:45:00,41.23,41.25,41.13,41.13,69666.0,32.7316,32.7475,32.6522,32.6522,69666.0
2021-01-04 14:50:00,41.14,41.17,41.08,41.11,58234.0,32.6601,32.6839,32.6125,32.6363,58234.0
2021-01-04 14:55:00,41.11,41.29,41.11,41.27,44644.0,32.6363,32.7792,32.6363,32.7633,44644.0
2021-01-04 15:00:00,41.27,41.29,41.17,41.21,69135.0,32.7633,32.7792,32.6839,32.7157,69135.0
2021-01-04 15:05:00,41.2,41.28,41.19,41.19,51133.0,32.7078,32.7713,32.6998,32.6998,51133.0
2021-01-04 15:10:00,41.2,41.32,41.2,41.25,75677.0,32.7078,32.803,32.7078,32.7475,75677.0
2021-01-04 15:15:00,41.27,41.27,41.18,41.21,45181.0,32.7633,32.7633,32.6919,32.7157,45181.0
2021-01-04 15:20:00,41.22,41.25,41.19,41.23,53640.0,32.7236,32.7475,32.6998,32.7316,53640.0
2021-01-04 15:25:00,41.23,41.26,41.21,41.23,59803.0,32.7316,32.7554,32.7157,32.7316,59803.0
2021-01-04 15:30:00,41.23,41.38,41.18,41.35,79050.0,32.7316,32.8507,32.6919,32.8268,79050.0
2021-01-04 15:35:00,41.34,41.41,41.3,41.38,147056.0,32.8189,32.8745,32.7871,32.8507,147056.0
2021-01-04 15:40:00,41.38,41.43,41.35,41.4,116955.0,32.8507,32.8904,32.8268,32.8665,116955.0
2021-01-04 15:45:00,41.41,41.5,41.4,41.5,108020.0,32.8745,32.9459,32.8665,32.9459,108020.0
2021-01-04 15:50:00,41.49,41.56,41.46,41.48,239920.0,32.938,32.9936,32.9142,32.93,239920.0
2021-01-04 15:55:00,41.48,41.5,41.36,41.4,473251.0,32.93,32.9459,32.8348,32.8665,473251.0
2021-01-05 09:30:00,41.5,42.04,41.5,41.63,426159.0,32.9459,33.3746,32.9459,33.0491,426159.0
2021-01-05 09:35:00,41.64,41.87,41.45,41.72,209174.0,33.0571,33.2397,32.9062,33.1206,209174.0
2021-01-05 09:40:00,41.73,41.76,41.47,41.57,129381.0,33.1285,33.1523,32.9221,33.0015,129381.0
2021-01-05 09:45:00,41.56,41.69,41.51,41.65,90209.0,32.9936,33.0968,32.9539,33.065,90209.0
2021-01-05 09:50:00,41.65,41.79,41.57,41.59,167709.0,33.065,33.1761,33.0015,33.0174,167709.0
2021-01-05 09:55:00,41.59,41.7,41.57,41.65,135335.0,33.0174,33.1047,33.0015,33.065,135335.0
2021-01-05 10:00:00,41.66,41.77,41.66,41.7,89095.0,33.0729,33.1603,33.0729,33.1047,89095.0
2021-01-05 10:05:00,41.7,41.72,41.35,41.37,272718.0,33.1047,33.1206,32.8268,32.8427,272718.0
2021-01-05 10:10:00,41.38,41.47,41.27,41.29,101146.0,32.8507,32.9221,32.7633,32.7792,101146.0
2021-01-05 10:15:00,41.27,41.36,41.08,41.17,159631.0,32.7633,32.8348,32.6125,32.6839,159631.0
2021-01-05 10:20:00,41.16,41.21,41.01,41.01,101232.0,32.676,32.7157,32.5569,32.5569,101232.0
2021-01-05 10:25:00,41.02,41.02,40.82,40.91,104335.0,32.5649,32.5649,32.4061,32.4775,104335.0
2021-01-05 10:30:00,40.91,41.07,40.77,41.03,175223.0,32.4775,32.6046,32.3664,32.5728,175223.0
2021-01-05 10:35:00,41.03,41.07,40.93,40.93,66037.0,32.5728,32.6046,32.4934,32.4934,66037.0
2021-01-05 10:40:00,40.94,40.99,40.84,40.84,55350.0,32.5014,32.541,32.422,32.422,55350.0
2021-01-05 10:45:00,40.84,41.0,40.82,40.97,49162.0,32.422,32.549,32.4061,32.5252,49162.0
2021-01-05 10:50:00,40.97,41.07,40.97,40.97,49996.0,32.5252,32.6046,32.5252,32.5252,49996.0
2021-01-05 10:55:00,40.97,41.2,40.91,41.12,196511.0,32.5252,32.7078,32.4775,32.6442,196511.0
2021-01-05 11:00:00,41.1,41.17,41.05,41.07,73761.0,32.6284,32.6839,32.5887,32.6046,73761.0
2021-01-05 11:05:00,41.08,41.1,41.0,41.07,74561.0,32.6125,32.6284,32.549,32.6046,74561.0
2021-01-05 11:10:00,41.07,41.09,40.97,41.01,61634.0,32.6046,32.6204,32.5252,32.5569,61634.0
2021-01-05 11:15:00,40.99,40.99,40.91,40.97,35576.0,32.541,32.541,32.4775,32.5252,35576.0
2021-01-05 11:20:00,40.97,41.09,40.97,41.01,56006.0,32.5252,32.6204,32.5252,32.5569,56006.0
2021-01-05 11:25:00,41.02,41.18,41.01,41.12,54430.0,32.5649,32.6919,32.5569,32.6442,54430.0
2021-01-05 11:30:00,41.11,41.13,41.01,41.05,42394.0,32.6363,32.6522,32.5569,32.5887,42394.0
2021-01-05 11:35:00,41.05,41.09,41.01,41.02,51942.0,32.5887,32.6204,32.5569,32.5649,51942.0
2021-01-05 11:40:00,41.02,41.12,41.02,41.07,57968.0,32.5649,32.6442,32.5649,32.6046,57968.0
2021-01-05 11:45:00,41.07,41.08,40.93,40.97,65357.0,32.6046,32.6125,32.4934,32.5252,65357.0
2021-01-05 11:50:00,40.96,41.04,40.95,41.02,69528.0,32.5172,32.5807,32.5093,32.5649,69528.0
2021-01-05 11:55:00,41.03,41.1,41.03,41.07,55856.0,32.5728,32.6284,32.5728,32.6046,55856.0
2021-01-05 12:00:00,41.08,41.12,41.07,41.12,31895.0,32.6125,32.6442,32.6046,32.6442,31895.0
2021-01-05 12:05:00,41.12,41.14,41.09,41.12,46205.0,32.6442,32.6601,32.6204,32.6442,46205.0
2021-01-05 12:10:00,41.11,41.17,41.09,41.14,44682.0,32.6363,32.6839,32.6204,32.6601,44682.0
2021-01-05 12:15:00,41.15,41.17,41.09,41.11,43793.0,32.6681,32.6839,32.6204,32.6363,43793.0
2021-01-05 12:20:00,41.11,41.2,41.1,41.17,36696.0,32.6363,32.7078,32.6284,32.6839,36696.0
2021-01-05 12:25:00,41.17,41.18,41.14,41.14,25786.0,32.6839,32.6919,32.6601,32.6601,25786.0
2021-01-05 12:30:00,41.14,41.17,41.12,41.15,29235.0,32.6601,32.6839,32.6442,32.6681,29235.0
2021-01-05 12:35:00,41.15,41.27,41.14,41.26,39032.0,32.6681,32.7633,32.6601,32.7554,39032.0
2021-01-05 12:40:00,41.25,41.29,41.24,41.28,30674.0,32.7475,32.7792,32.7395,32.7713,30674.0
2021-01-05 12:45:00,41.28,41.3,41.23,41.25,27113.0,32.7713,32.7871,32.7316,32.7475,27113.0
2021-01-05 12:50:00,41.25,41.35,41.25,41.32,28932.0,32.7475,32.8268,32.7475,32.803,28932.0
2021-01-05 12:55:00,41.32,41.35,41.29,41.3,35641.0,32.803,32.8268,32.7792,32.7871,35641.0
2021-01-05 13:00:00,41.3,41.4,41.3,41.35,28383.0,32.7871,32.8665,32.7871,32.8268,28383.0
2021-01-05 13:05:00,41.34,41.38,41.3,41.3,31668.0,32.8189,32.8507,32.7871,32.7871,31668.0
2021-01-05 13:10:00,41.3,41.34,41.28,41.29,21316.0,32.7871,32.8189,32.7713,32.7792,21316.0
2021-01-05 13:15:00,41.29,41.33,41.27,41.32,21088.0,32.7792,32.811,32.7633,32.803,21088.0
2021-01-05 13:20:00,41.33,41.35,41.27,41.29,26271.0,32.811,32.8268,32.7633,32.7792,26271.0
2021-01-05 13:25:00,41.3,41.36,41.3,41.35,26765.0,32.7871,32.8348,32.7871,32.8268,26765.0
2021-01-05 13:30:00,41.36,41.4,41.35,41.38,30916.0,32.8348,32.8665,32.8268,32.8507,30916.0
2021-01-05 13:35:00,41.38,41.42,41.36,41.41,29421.0,32.8507,32.8824,32.8348,32.8745,29421.0
2021-01-05 13:40:00,41.41,41.43,41.36,41.37,44633.0,32.8745,32.8904,32.8348,32.8427,44633.0
2021-01-05 13:45:00,41.37,41.37,41.21,41.21,35173.0,32.8427,32.8427,32.7157,32.7157,35173.0
2021-01-05 13:50:00,41.21,41.26,41.2,41.23,21470.0,32.7157,32.7554,32.7078,32.7316,21470.0
2021-01-05 13:55:00,41.22,41.27,41.22,41.23,26556.0,32.7236,32.7633,32.7236,32.7316,26556.0
2021-01-05 14:00:00,41.24,41.39,41.24,41.38,33318.0,32.7395,32.8586,32.7395,32.8507,33318.0
2021-01-05 14:05:00,41.38,41.46,41.37,41.45,49533.0,32.8507,32.9142,32.8427,32.9062,49533.0
2021-01-05 14:10:00,41.45,41.48,41.41,41.47,45129.0,32.9062,32.93,32.8745,32.9221,45129.0
2021-01-05 14:15:00,41.46,41.53,41.4,41.41,38341.0,32.9142,32.9697,32.8665,32.8745,38341.0
2021-01-05 14:20:00,41.41,41.54,41.41,41.51,43823.0,32.8745,32.9777,32.8745,32.9539,43823.0
2021-01-05 14:25:00,41.51,41.52,41.46,41.46,29015.0,32.9539,32.9618,32.9142,32.9142,29015.0
2021-01-05 14:30:00,41.47,41.52,41.47,41.48,41339.0,32.9221,32.9618,32.9221,32.93,41339.0
2021-01-05 14:35:00,41.48,41.49,41.39,41.42,43474.0,32.93,32.938,32.8586,32.8824,43474.0
2021-01-05 14:40:00,41.41,41.43,41.25,41.29,52410.0,32.8745,32.8904,32.7475,32.7792,52410.0
2021-01-05 14:45:00,41.3,41.31,41.24,41.25,38630.0,32.7871,32.7951,32.7395,32.7475,38630.0
2021-01-05 14:50:00,41.25,41.27,41.16,41.19,54203.0,32.7475,32.7633,32.676,32.6998,54203.0
2021-01-05 14:55:00,41.19,41.25,41.15,41.2,61099.0,32.6998,32.7475,32.6681,32.7078,61099.0
2021-01-05 15:00:00,41.2,41.25,41.19,41.25,52874.0,32.7078,32.7475,32.6998,32.7475,52874.0
2021-01-05 15:05:00,41.25,41.28,41.23,41.24,55465.0,32.7475,32.7713,32.7316,32.7395,55465.0
2021-01-05 15:10:00,41.23,41.28,41.22,41.24,50567.0,32.7316,32.7713,32.7236,32.7395,50567.0
2021-01-05 15:15:00,41.24,41.24,41.11,41.11,102455.0,32.7395,32.7395,32.6363,32.6363,102455.0
2021-01-05 15:20:00,41.12,41.22,41.09,41.17,110026.0,32.6442,32.7236,32.6204,32.6839,110026.0
2021-01-05 15:25:00,41.16,41.22,41.16,41.19,58883.0,32.676,32.7236,32.676,32.6998,58883.0
2021-01-05 15:30:00,41.18,41.24,41.16,41.21,44942.0,32.6919,32.7395,32.676,32.7157,44942.0
2021-01-05 15:35:00,41.2,41.36,41.2,41.35,91317.0,32.7078,32.8348,32.7078,32.8268,91317.0
2021-01-05 15:40:00,41.35,41.43,41.34,41.4,84907.0,32.8268,32.8904,32.8189,32.8665,84907.0
2021-01-05 15:45:00,41.41,41.42,41.33,41.38,101707.0,32.8745,32.8824,32.811,32.8507,101707.0
2021-01-05 15:50:00,41.38,41.39,41.15,41.16,169325.0,32.8507,32.8586,32.6681,32.676,169325.0
2021-01-05 15:55:00,41.17,41.21,41.11,41.16,318385.0,32.6839,32.7157,32.6363,32.676,318385.0
2021-01-06 09:30:00,42.17,42.69,42.1,42.24,457410.0,33.4778,33.8906,33.4222,33.5334,457410.0
2021-01-06 09:35:00,42.24,42.28,42.0,42.06,250386.0,33.5334,33.5651,33.3429,33.3905,250386.0
2021-01-06 09:40:00,42.09,42.14,41.87,42.0,207607.0,33.4143,33.454,33.2397,33.3429,207607.0
2021-01-06 09:45:00,41.99,42.3,41.96,42.2,139367.0,33.3349,33.581,33.3111,33.5016,139367.0
2021-01-06 09:50:00,42.19,42.27,41.95,42.1,103030.0,33.4937,33.5572,33.3032,33.4222,103030.0
2021-01-06 09:55:00,42.09,42.23,42.02,42.21,92300.0,33.4143,33.5255,33.3587,33.5096,92300.0
2021-01-06 10:00:00,42.21,42.34,42.2,42.27,121220.0,33.5096,33.6128,33.5016,33.5572,121220.0
2021-01-06 10:05:00,42.27,42.32,42.19,42.3,110045.0,33.5572,33.5969,33.4937,33.581,110045.0
2021-01-06 10:10:00,42.31,42.36,42.04,42.36,197540.0,33.589,33.6287,33.3746,33.6287,197540.0
2021-01-06 10:15:00,42.35,42.41,42.18,42.18,87453.0,33.6207,33.6684,33.4858,33.4858,87453.0
2021-01-06 10:20:00,42.18,42.27,42.01,42.03,97567.0,33.4858,33.5572,33.3508,33.3667,97567.0
2021-01-06 10:25:00,42.01,42.17,42.01,42.15,61510.0,33.3508,33.4778,33.3508,33.4619,61510.0
2021-01-06 10:30:00,42.16,42.3,42.14,42.29,62680.0,33.4699,33.581,33.454,33.5731,62680.0
2021-01-06 10:35:00,42.3,42.3,42.11,42.2,67494.0,33.581,33.581,33.4302,33.5016,67494.0
2021-01-06 10:40:00,42.19,42.31,42.12,42.3,96220.0,33.4937,33.589,33.4381,33.581,96220.0
2021-01-06 10:45:00,42.3,42.47,42.28,42.41,119055.0,33.581,33.716,33.5651,33.6684,119055.0
2021-01-06 10:50:00,42.44,42.55,42.43,42.52,159815.0,33.6922,33.7795,33.6842,33.7557,159815.0
2021-01-06 10:55:00,42.53,42.65,42.5,42.62,133928.0,33.7636,33.8589,33.7398,33.8351,133928.0
2021-01-06 11:00:00,42.63,42.83,42.62,42.82,114057.0,33.843,34.0018,33.8351,33.9938,114057.0
2021-01-06 11:05:00,42.81,42.92,42.8,42.83,128196.0,33.9859,34.0732,33.978,34.0018,128196.0
2021-01-06 11:10:00,42.84,42.9,42.78,42.87,111354.0,34.0097,34.0574,33.9621,34.0335,111354.0
2021-01-06 11:15:00,42.88,42.94,42.73,42.76,177499.0,34.0415,34.0891,33.9224,33.9462,177499.0
2021-01-06 11:20:00,42.75,42.86,42.64,42.77,98347.0,33.9383,34.0256,33.8509,33.9541,98347.0
2021-01-06 11:25:00,42.77,42.87,42.72,42.83,105189.0,33.9541,34.0335,33.9145,34.0018,105189.0
2021-01-06 11:30:00,42.83,42.89,42.76,42.89,71905.0,34.0018,34.0494,33.9462,34.0494,71905.0
2021-01-06 11:35:00,42.88,42.97,42.83,42.9,189064.0,34.0415,34.1129,34.0018,34.0574,189064.0
2021-01-06 11:40:00,42.92,42.99,42.82,42.95,95983.0,34.0732,34.1288,33.9938,34.097,95983.0
2021-01-06 11:45:00,42.95,43.05,42.8,42.89,230513.0,34.097,34.1764,33.978,34.0494,230513.0
2021-01-06 11:50:00,42.89,42.9,42.74,42.77,66794.0,34.0494,34.0574,33.9303,33.9541,66794.0
2021-01-06 11:55:00,42.78,42.89,42.73,42.89,61580.0,33.9621,34.0494,33.9224,34.0494,61580.0
2021-01-06 12:00:00,42.88,42.92,42.85,42.86,59632.0,34.0415,34.0732,34.0177,34.0256,59632.0
2021-01-06 12:05:00,42.86,42.91,42.82,42.87,85107.0,34.0256,34.0653,33.9938,34.0335,85107.0
2021-01-06 12:10:00,42.9,42.94,42.85,42.93,55260.0,34.0574,34.0891,34.0177,34.0812,55260.0
2021-01-06 12:15:00,42.93,42.97,42.88,42.93,52031.0,34.0812,34.1129,34.0415,34.0812,52031.0
2021-01-06 12:20:00,42.93,42.97,42.89,42.91,35388.0,34.0812,34.1129,34.0494,34.0653,35388.0
2021-01-06 12:25:00,42.9,42.98,42.88,42.97,46305.0,34.0574,34.1209,34.0415,34.1129,46305.0
2021-01-06 12:30:00,42.98,43.02,42.95,43.02,52652.0,34.1209,34.1526,34.097,34.1526,52652.0
2021-01-06 12:35:00,43.02,43.06,43.0,43.03,45018.0,34.1526,34.1844,34.1367,34.1606,45018.0
2021-01-06 12:40:00,43.04,43.04,43.0,43.02,46937.0,34.1685,34.1685,34.1367,34.1526,46937.0
2021-01-06 12:45:00,43.02,43.04,42.98,43.02,46196.0,34.1526,34.1685,34.1209,34.1526,46196.0
2021-01-06 12:50:00,43.02,43.13,43.0,43.1,53735.0,34.1526,34.2399,34.1367,34.2161,53735.0
2021-01-06 12:55:00,43.1,43.22,43.07,43.19,87040.0,34.2161,34.3114,34.1923,34.2876,87040.0
2021-01-06 13:00:00,43.19,43.29,43.18,43.23,91098.0,34.2876,34.367,34.2796,34.3193,91098.0
2021-01-06 13:05:00,43.23,43.27,43.2,43.27,42815.0,34.3193,34.3511,34.2955,34.3511,42815.0
2021-01-06 13:10:00,43.27,43.27,43.16,43.18,54814.0,34.3511,34.3511,34.2638,34.2796,54814.0
2021-01-06 13:15:00,43.18,43.25,43.15,43.15,66633.0,34.2796,34.3352,34.2558,34.2558,66633.0
2021-01-06 13:20:00,43.14,43.14,43.0,43.01,67788.0,34.2479,34.2479,34.1367,34.1447,67788.0
2021-01-06 13:25:00,43.0,43.02,42.93,42.97,32447.0,34.1367,34.1526,34.0812,34.1129,32447.0
2021-01-06 13:30:00,42.98,42.99,42.96,42.98,36123.0,34.1209,34.1288,34.105,34.1209,36123.0
2021-01-06 13:35:00,42.97,43.01,42.95,43.0,39661.0,34.1129,34.1447,34.097,34.1367,39661.0
2021-01-06 13:40:00,43.0,43.16,43.0,43.11,113161.0,34.1367,34.2638,34.1367,34.2241,113161.0
2021-01-06 13:45:00,43.11,43.2,43.09,43.2,31010.0,34.2241,34.2955,34.2082,34.2955,31010.0
2021-01-06 13:50:00,43.18,43.25,43.17,43.24,68222.0,34.2796,34.3352,34.2717,34.3273,68222.0
2021-01-06 13:55:00,43.24,43.33,43.23,43.27,68878.0,34.3273,34.3987,34.3193,34.3511,68878.0
2021-01-06 14:00:00,43.27,43.34,43.24,43.24,64843.0,34.3511,34.4067,34.3273,34.3273,64843.0
2021-01-06 14:05:00,43.25,43.37,43.22,43.31,88071.0,34.3352,34.4305,34.3114,34.3828,88071.0
2021-01-06 14:10:00,43.31,43.43,43.27,43.37,97190.0,34.3828,34.4781,34.3511,34.4305,97190.0
2021-01-06 14:15:00,43.35,43.38,43.14,43.22,190177.0,34.4146,34.4384,34.2479,34.3114,190177.0
2021-01-06 14:20:00,43.23,43.36,43.22,43.25,159215.0,34.3193,34.4225,34.3114,34.3352,159215.0
2021-01-06 14:25:00,43.23,43.27,43.08,43.08,189858.0,34.3193,34.3511,34.2002,34.2002,189858.0
2021-01-06 14:30:00,43.07,43.34,43.05,43.25,160832.0,34.1923,34.4067,34.1764,34.3352,160832.0
2021-01-06 14:35:00,43.24,43.27,43.04,43.04,127001.0,34.3273,34.3511,34.1685,34.1685,127001.0
2021-01-06 14:40:00,43.03,43.28,43.03,43.24,136063.0,34.1606,34.359,34.1606,34.3273,136063.0
2021-01-06 14:45:00,43.24,43.25,43.11,43.19,166148.0,34.3273,34.3352,34.2241,34.2876,166148.0
2021-01-06 14:50:00,43.18,43.19,43.05,43.1,176874.0,34.2796,34.2876,34.1764,34.2161,176874.0
2021-01-06 14:55:00,43.1,43.33,43.08,43.33,198471.0,34.2161,34.3987,34.2002,34.3987,198471.0
2021-01-06 15:00:00,43.33,43.35,43.16,43.17,190367.0,34.3987,34.4146,34.2638,34.2717,190367.0
2021-01-06 15:05:00,43.18,43.26,43.1,43.14,137936.0,34.2796,34.3431,34.2161,34.2479,137936.0
2021-01-06 15:10:00,43.13,43.3,43.13,43.29,120974.0,34.2399,34.3749,34.2399,34.367,120974.0
2021-01-06 15:15:00,43.29,43.31,43.15,43.22,174685.0,34.367,34.3828,34.2558,34.3114,174685.0
2021-01-06 15:20:00,43.22,43.28,43.09,43.1,98141.0,34.3114,34.359,34.2082,34.2161,98141.0
2021-01-06 15:25:00,43.1,43.27,43.04,43.21,144252.0,34.2161,34.3511,34.1685,34.3035,144252.0
2021-01-06 15:30:00,43.21,43.24,43.12,43.2,215208.0,34.3035,34.3273,34.232,34.2955,215208.0
2021-01-06 15:35:00,43.19,43.19,43.08,43.13,133355.0,34.2876,34.2876,34.2002,34.2399,133355.0
2021-01-06 15:40:00,43.14,43.19,43.08,43.18,169799.0,34.2479,34.2876,34.2002,34.2796,169799.0
2021-01-06 15:45:00,43.17,43.22,43.07,43.21,315703.0,34.2717,34.3114,34.1923,34.3035,315703.0
2021-01-06 15:50:00,43.2,43.2,42.96,43.07,309771.0,34.2955,34.2955,34.105,34.1923,309771.0
2021-01-06 15:55:00,43.06,43.15,43.0,43.02,554941.0,34.1844,34.2558,34.1367,34.1526,554941.0
2021-01-07 09:30:00,44.04,44.5,43.21,43.24,585129.0,34.9624,35.3276,34.3035,34.3273,585129.0
2021-01-07 09:35:00,43.26,44.35,43.11,44.22,463638.0,34.3431,35.2085,34.2241,35.1053,463638.0
2021-01-07 09:40:00,44.22,44.51,44.1,44.49,346091.0,35.1053,35.3355,35.01,35.3196,346091.0
2021-01-07 09:45:00,44.48,44.79,44.09,44.77,498531.0,35.3117,35.5578,35.0021,35.5419,498531.0
2021-01-07 09:50:00,44.77,44.95,44.71,44.91,298086.0,35.5419,35.6848,35.4943,35.653,298086.0
2021-01-07 09:55:00,44.91,45.36,44.86,45.17,532582.0,35.653,36.0103,35.6134,35.8595,532582.0
2021-01-07 10:00:00,45.15,45.25,45.05,45.13,251976.0,35.8436,35.923,35.7642,35.8277,251976.0
2021-01-07 10:05:00,45.13,45.3,44.98,45.3,289682.0,35.8277,35.9627,35.7086,35.9627,289682.0
2021-01-07 10:10:00,45.3,45.52,45.22,45.5,280256.0,35.9627,36.1373,35.8991,36.1214,280256.0
2021-01-07 10:15:00,45.48,45.74,45.32,45.71,231128.0,36.1056,36.312,35.9785,36.2881,231128.0
2021-01-07 10:20:00,45.7,46.04,45.61,45.99,280565.0,36.2802,36.5501,36.2088,36.5104,280565.0
2021-01-07 10:25:00,45.98,46.14,45.89,45.98,231741.0,36.5025,36.6295,36.431,36.5025,231741.0
2021-01-07 10:30:00,45.98,46.07,45.84,45.97,194877.0,36.5025,36.5739,36.3914,36.4946,194877.0
2021-01-07 10:35:00,45.97,46.42,45.92,46.4,289831.0,36.4946,36.8518,36.4549,36.8359,289831.0
2021-01-07 10:40:00,46.4,46.55,46.31,46.54,258684.0,36.8359,36.955,36.7645,36.9471,258684.0
2021-01-07 10:45:00,46.54,46.71,46.53,46.7,232475.0,36.9471,37.082,36.9391,37.0741,232475.0
2021-01-07 10:50:00,46.69,46.71,46.59,46.64,228887.0,37.0661,37.082,36.9868,37.0265,228887.0
2021-01-07 10:55:00,46.64,46.69,46.11,46.12,256338.0,37.0265,37.0661,36.6057,36.6136,256338.0
2021-01-07 11:00:00,46.09,46.12,45.75,46.03,261452.0,36.5898,36.6136,36.3199,36.5422,261452.0
2021-01-07 11:05:00,46.04,46.48,46.03,46.46,125496.0,36.5501,36.8994,36.5422,36.8836,125496.0
2021-01-07 11:10:00,46.44,46.5,46.05,46.14,183019.0,36.8677,36.9153,36.5581,36.6295,183019.0
2021-01-07 11:15:00,46.13,46.33,46.09,46.25,116857.0,36.6216,36.7804,36.5898,36.7168,116857.0
2021-01-07 11:20:00,46.23,46.44,46.22,46.41,82113.0,36.701,36.8677,36.693,36.8439,82113.0
2021-01-07 11:25:00,46.42,46.42,45.81,46.04,174906.0,36.8518,36.8518,36.3675,36.5501,174906.0
2021-01-07 11:30:00,46.03,46.28,46.01,46.18,98029.0,36.5422,36.7407,36.5263,36.6613,98029.0
2021-01-07 11:35:00,46.15,46.2,45.91,45.92,90599.0,36.6375,36.6771,36.4469,36.4549,90599.0
2021-01-07 11:40:00,45.91,46.07,45.86,45.9,101999.0,36.4469,36.5739,36.4072,36.439,101999.0
2021-01-07 11:45:00,45.9,46.12,45.89,45.95,90271.0,36.439,36.6136,36.431,36.4787,90271.0
2021-01-07 11:50:00,45.94,46.14,45.86,46.13,125825.0,36.4707,36.6295,36.4072,36.6216,125825.0
2021-01-07 11:55:00,46.12,46.25,45.93,46.23,111667.0,36.6136,36.7168,36.4628,36.701,111667.0
2021-01-07 12:00:00,46.23,46.28,45.91,45.92,63859.0,36.701,36.7407,36.4469,36.4549,63859.0
2021-01-07 12:05:00,45.91,46.1,45.87,45.87,83748.0,36.4469,36.5978,36.4152,36.4152,83748.0
2021-01-07 12:10:00,45.87,46.06,45.86,45.98,70503.0,36.4152,36.566,36.4072,36.5025,70503.0
2021-01-07 12:15:00,45.98,45.99,45.84,45.89,84928.0,36.5025,36.5104,36.3914,36.431,84928.0
2021-01-07 12:20:00,45.87,45.88,45.75,45.75,69524.0,36.4152,36.4231,36.3199,36.3199,69524.0
2021-01-07 12:25:00,45.75,45.85,45.65,45.81,146124.0,36.3199,36.3993,36.2405,36.3675,146124.0
2021-01-07 12:30:00,45.8,45.98,45.75,45.96,69344.0,36.3596,36.5025,36.3199,36.4866,69344.0
2021-01-07 12:35:00,45.95,45.97,45.87,45.97,52790.0,36.4787,36.4946,36.4152,36.4946,52790.0
2021-01-07 12:40:00,45.97,45.99,45.69,45.78,80248.0,36.4946,36.5104,36.2723,36.3437,80248.0
2021-01-07 12:45:00,45.77,45.84,45.75,45.84,37859.0,36.3358,36.3914,36.3199,36.3914,37859.0
2021-01-07 12:50:00,45.84,45.85,45.71,45.72,48531.0,36.3914,36.3993,36.2881,36.2961,48531.0
2021-01-07 12:55:00,45.72,45.77,45.64,45.75,104973.0,36.2961,36.3358,36.2326,36.3199,104973.0
2021-01-07 13:00:00,45.75,45.89,45.72,45.87,69430.0,36.3199,36.431,36.2961,36.4152,69430.0
2021-01-07 13:05:00,45.87,45.9,45.78,45.89,84791.0,36.4152,36.439,36.3437,36.431,84791.0
2021-01-07 13:10:00,45.89,45.92,45.52,45.55,154545.0,36.431,36.4549,36.1373,36.1611,154545.0
2021-01-07 13:15:00,45.55,45.77,45.52,45.75,75920.0,36.1611,36.3358,36.1373,36.3199,75920.0
2021-01-07 13:20:00,45.74,45.76,45.47,45.48,65920.0,36.312,36.3278,36.0976,36.1056,65920.0
2021-01-07 13:25:00,45.46,45.48,45.25,45.48,78919.0,36.0897,36.1056,35.923,36.1056,78919.0
2021-01-07 13:30:00,45.47,45.6,45.46,45.55,58935.0,36.0976,36.2008,36.0897,36.1611,58935.0
2021-01-07 13:35:00,45.55,45.62,45.41,45.43,61258.0,36.1611,36.2167,36.05,36.0659,61258.0
2021-01-07 13:40:00,45.43,45.5,45.4,45.41,63451.0,36.0659,36.1214,36.042,36.05,63451.0
2021-01-07 13:45:00,45.43,45.52,45.38,45.51,78283.0,36.0659,36.1373,36.0262,36.1294,78283.0
2021-01-07 13:50:00,45.5,45.55,45.45,45.5,57655.0,36.1214,36.1611,36.0817,36.1214,57655.0
2021-01-07 13:55:00,45.51,45.52,45.38,45.45,63582.0,36.1294,36.1373,36.0262,36.0817,63582.0
2021-01-07 14:00:00,45.44,45.49,45.4,45.48,61864.0,36.0738,36.1135,36.042,36.1056,61864.0
2021-01-07 14:05:00,45.47,45.57,45.4,45.57,80954.0,36.0976,36.177,36.042,36.177,80954.0
2021-01-07 14:10:00,45.57,45.59,45.49,45.49,47720.0,36.177,36.1929,36.1135,36.1135,47720.0
2021-01-07 14:15:00,45.5,45.54,45.46,45.49,68594.0,36.1214,36.1532,36.0897,36.1135,68594.0
2021-01-07 14:20:00,45.49,45.5,45.34,45.45,69572.0,36.1135,36.1214,35.9944,36.0817,69572.0
2021-01-07 14:25:00,45.44,45.49,45.39,45.47,73811.0,36.0738,36.1135,36.0341,36.0976,73811.0
2021-01-07 14:30:00,45.48,45.55,45.45,45.5,72410.0,36.1056,36.1611,36.0817,36.1214,72410.0
2021-01-07 14:35:00,45.5,45.54,45.49,45.5,74608.0,36.1214,36.1532,36.1135,36.1214,74608.0
2021-01-07 14:40:00,45.49,45.53,45.44,45.51,61199.0,36.1135,36.1452,36.0738,36.1294,61199.0
2021-01-07 14:45:00,45.5,45.5,45.21,45.24,77593.0,36.1214,36.1214,35.8912,35.915,77593.0
2021-01-07 14:50:00,45.23,45.26,45.08,45.2,92991.0,35.9071,35.9309,35.788,35.8833,92991.0
2021-01-07 14:55:00,45.2,45.4,45.18,45.4,101773.0,35.8833,36.042,35.8674,36.042,101773.0
2021-01-07 15:00:00,45.4,45.42,45.26,45.27,108620.0,36.042,36.0579,35.9309,35.9388,108620.0
2021-01-07 15:05:00,45.27,45.28,45.19,45.2,51020.0,35.9388,35.9468,35.8753,35.8833,51020.0
2021-01-07 15:10:00,45.21,45.23,45.09,45.16,115879.0,35.8912,35.9071,35.7959,35.8515,115879.0
2021-01-07 15:15:00,45.16,45.27,45.15,45.23,70384.0,35.8515,35.9388,35.8436,35.9071,70384.0
2021-01-07 15:20:00,45.22,45.26,45.17,45.2,95331.0,35.8991,35.9309,35.8595,35.8833,95331.0
2021-01-07 15:25:00,45.19,45.26,45.17,45.23,81097.0,35.8753,35.9309,35.8595,35.9071,81097.0
2021-01-07 15:30:00,45.23,45.24,45.09,45.14,141406.0,35.9071,35.915,35.7959,35.8356,141406.0
2021-01-07 15:35:00,45.14,45.18,44.93,45.07,234838.0,35.8356,35.8674,35.6689,35.7801,234838.0
2021-01-07 15:40:00,45.07,45.11,44.91,45.06,194866.0,35.7801,35.8118,35.653,35.7721,194866.0
2021-01-07 15:45:00,45.06,45.14,45.03,45.11,134422.0,35.7721,35.8356,35.7483,35.8118,134422.0
2021-01-07 15:50:00,45.11,45.34,45.07,45.26,372511.0,35.8118,35.9944,35.7801,35.9309,372511.0
2021-01-07 15:55:00,45.26,45.33,45.22,45.26,588678.0,35.9309,35.9865,35.8991,35.9309,588678.0
2021-01-08 09:30:00,45.05,45.18,44.82,44.94,304383.0,35.7642,35.8674,35.5816,35.6769,304383.0
2021-01-08 09:35:00,44.92,45.01,44.62,44.9,295048.0,35.661,35.7324,35.4228,35.6451,295048.0
2021-01-08 09:40:00,44.91,45.3,44.83,45.3,194320.0,35.653,35.9627,35.5895,35.9627,194320.0
2021-01-08 09:45:00,45.28,45.4,45.18,45.23,152470.0,35.9468,36.042,35.8674,35.9071,152470.0
2021-01-08 09:50:00,45.26,45.29,45.07,45.22,90521.0,35.9309,35.9547,35.7801,35.8991,90521.0
2021-01-08 09:55:00,45.23,45.38,45.18,45.34,251037.0,35.9071,36.0262,35.8674,35.9944,251037.0
2021-01-08 10:00:00,45.35,45.53,45.33,45.49,113809.0,36.0024,36.1452,35.9865,36.1135,113809.0
2021-01-08 10:05:00,45.48,45.87,45.45,45.78,106549.0,36.1056,36.4152,36.0817,36.3437,106549.0
2021-01-08 10:10:00,45.79,46.0,45.68,45.93,157410.0,36.3517,36.5184,36.2643,36.4628,157410.0
2021-01-08 10:15:00,45.94,46.09,45.75,45.81,298926.0,36.4707,36.5898,36.3199,36.3675,298926.0
2021-01-08 10:20:00,45.8,45.88,45.68,45.82,110806.0,36.3596,36.4231,36.2643,36.3755,110806.0
2021-01-08 10:25:00,45.8,45.92,45.72,45.72,310823.0,36.3596,36.4549,36.2961,36.2961,310823.0
2021-01-08 10:30:00,45.71,45.8,45.55,45.55,76442.0,36.2881,36.3596,36.1611,36.1611,76442.0
2021-01-08 10:35:00,45.55,45.61,45.5,45.58,82415.0,36.1611,36.2088,36.1214,36.1849,82415.0
2021-01-08 10:40:00,45.57,45.84,45.57,45.77,113521.0,36.177,36.3914,36.177,36.3358,113521.0
2021-01-08 10:45:00,45.76,45.8,45.66,45.8,160279.0,36.3278,36.3596,36.2485,36.3596,160279.0
2021-01-08 10:50:00,45.79,45.9,45.77,45.84,66548.0,36.3517,36.439,36.3358,36.3914,66548.0
2021-01-08 10:55:00,45.85,45.86,45.65,45.7,54561.0,36.3993,36.4072,36.2405,36.2802,54561.0
2021-01-08 11:00:00,45.69,45.9,45.65,45.85,52748.0,36.2723,36.439,36.2405,36.3993,52748.0
2021-01-08 11:05:00,45.84,45.88,45.74,45.78,59998.0,36.3914,36.4231,36.312,36.3437,59998.0
2021-01-08 11:10:00,45.8,45.93,45.78,45.89,65775.0,36.3596,36.4628,36.3437,36.431,65775.0
2021-01-08 11:15:00,45.89,45.95,45.85,45.9,84364.0,36.431,36.4787,36.3993,36.439,84364.0
2021-01-08 11:20:00,45.9,46.19,45.88,46.18,119274.0,36.439,36.6692,36.4231,36.6613,119274.0
2021-01-08 11:25:00,46.19,46.36,46.18,46.31,172957.0,36.6692,36.8042,36.6613,36.7645,172957.0
2021-01-08 11:30:00,46.32,46.47,46.17,46.2,147165.0,36.7724,36.8915,36.6533,36.6771,147165.0
2021-01-08 11:35:00,46.2,46.23,46.16,46.21,77280.0,36.6771,36.701,36.6454,36.6851,77280.0
2021-01-08 11:40:00,46.22,46.24,46.02,46.05,90919.0,36.693,36.7089,36.5342,36.5581,90919.0
2021-01-08 11:45:00,46.04,46.1,45.98,46.09,45387.0,36.5501,36.5978,36.5025,36.5898,45387.0
2021-01-08 11:50:00,46.08,46.09,45.93,46.0,176895.0,36.5819,36.5898,36.4628,36.5184,176895.0
2021-01-08 11:55:00,46.0,46.07,45.98,46.01,35330.0,36.5184,36.5739,36.5025,36.5263,35330.0
2021-01-08 12:00:00,46.02,46.03,45.88,45.9,56342.0,36.5342,36.5422,36.4231,36.439,56342.0
2021-01-08 12:05:00,45.88,45.9,45.8,45.84,51219.0,36.4231,36.439,36.3596,36.3914,51219.0
2021-01-08 12:10:00,45.83,45.91,45.77,45.88,31541.0,36.3834,36.4469,36.3358,36.4231,31541.0
2021-01-08 12:15:00,45.87,45.94,45.84,45.92,44959.0,36.4152,36.4707,36.3914,36.4549,44959.0
2021-01-08 12:20:00,45.92,45.92,45.71,45.81,86967.0,36.4549,36.4549,36.2881,36.3675,86967.0
2021-01-08 12:25:00,45.82,45.9,45.82,45.9,21897.0,36.3755,36.439,36.3755,36.439,21897.0
2021-01-08 12:30:00,45.92,45.92,45.85,45.87,53098.0,36.4549,36.4549,36.3993,36.4152,53098.0
2021-01-08 12:35:00,45.87,45.88,45.66,45.66,74222.0,36.4152,36.4231,36.2485,36.2485,74222.0
2021-01-08 12:40:00,45.67,45.69,45.57,45.63,62716.0,36.2564,36.2723,36.177,36.2246,62716.0
2021-01-08 12:45:00,45.64,45.76,45.63,45.75,55307.0,36.2326,36.3278,36.2246,36.3199,55307.0
2021-01-08 12:50:00,45.75,45.78,45.72,45.76,37649.0,36.3199,36.3437,36.2961,36.3278,37649.0
2021-01-08 12:55:00,45.77,45.79,45.63,45.66,37286.0,36.3358,36.3517,36.2246,36.2485,37286.0
2021-01-08 13:00:00,45.66,45.69,45.63,45.66,29859.0,36.2485,36.2723,36.2246,36.2485,29859.0
2021-01-08 13:05:00,45.67,45.73,45.67,45.68,33953.0,36.2564,36.304,36.2564,36.2643,33953.0
2021-01-08 13:10:00,45.67,45.69,45.42,45.45,75259.0,36.2564,36.2723,36.0579,36.0817,75259.0
2021-01-08 13:15:00,45.46,45.54,45.44,45.49,57855.0,36.0897,36.1532,36.0738,36.1135,57855.0
2021-01-08 13:20:00,45.48,45.52,45.31,45.39,50632.0,36.1056,36.1373,35.9706,36.0341,50632.0
2021-01-08 13:25:00,45.37,45.47,45.37,45.46,23506.0,36.0182,36.0976,36.0182,36.0897,23506.0
2021-01-08 13:30:00,45.45,45.47,45.27,45.27,36186.0,36.0817,36.0976,35.9388,35.9388,36186.0
2021-01-08 13:35:00,45.27,45.32,45.17,45.23,79686.0,35.9388,35.9785,35.8595,35.9071,79686.0
2021-01-08 13:40:00,45.23,45.24,45.17,45.23,59311.0,35.9071,35.915,35.8595,35.9071,59311.0
2021-01-08 13:45:00,45.24,45.32,45.23,45.27,65851.0,35.915,35.9785,35.9071,35.9388,65851.0
2021-01-08 13:50:00,45.26,45.35,45.19,45.2,72922.0,35.9309,36.0024,35.8753,35.8833,72922.0
2021-01-08 13:55:00,45.2,45.26,45.17,45.2,69904.0,35.8833,35.9309,35.8595,35.8833,69904.0
2021-01-08 14:00:00,45.21,45.33,45.21,45.23,75225.0,35.8912,35.9865,35.8912,35.9071,75225.0
2021-01-08 14:05:00,45.23,45.36,45.21,45.3,52321.0,35.9071,36.0103,35.8912,35.9627,52321.0
2021-01-08 14:10:00,45.3,45.35,45.29,45.33,93986.0,35.9627,36.0024,35.9547,35.9865,93986.0
2021-01-08 14:15:00,45.33,45.39,45.28,45.3,53797.0,35.9865,36.0341,35.9468,35.9627,53797.0
2021-01-08 14:20:00,45.3,45.35,45.24,45.31,73789.0,35.9627,36.0024,35.915,35.9706,73789.0
2021-01-08 14:25:00,45.3,45.35,45.27,45.32,33799.0,35.9627,36.0024,35.9388,35.9785,33799.0
2021-01-08 14:30:00,45.32,45.33,45.14,45.14,38158.0,35.9785,35.9865,35.8356,35.8356,38158.0
2021-01-08 14:35:00,45.15,45.18,45.06,45.06,49536.0,35.8436,35.8674,35.7721,35.7721,49536.0
2021-01-08 14:40:00,45.05,45.06,44.8,44.86,127341.0,35.7642,35.7721,35.5657,35.6134,127341.0
2021-01-08 14:45:00,44.86,44.95,44.84,44.94,43869.0,35.6134,35.6848,35.5975,35.6769,43869.0
2021-01-08 14:50:00,44.95,45.02,44.9,44.92,47904.0,35.6848,35.7404,35.6451,35.661,47904.0
2021-01-08 14:55:00,44.93,45.13,44.91,45.12,89143.0,35.6689,35.8277,35.653,35.8198,89143.0
2021-01-08 15:00:00,45.1,45.2,45.06,45.14,49900.0,35.8039,35.8833,35.7721,35.8356,49900.0
2021-01-08 15:05:00,45.14,45.18,45.07,45.14,62783.0,35.8356,35.8674,35.7801,35.8356,62783.0
2021-01-08 15:10:00,45.13,45.16,45.05,45.11,59982.0,35.8277,35.8515,35.7642,35.8118,59982.0
2021-01-08 15:15:00,45.11,45.15,45.07,45.12,56379.0,35.8118,35.8436,35.7801,35.8198,56379.0
2021-01-08 15:20:00,45.11,45.12,45.04,45.08,55634.0,35.8118,35.8198,35.7562,35.788,55634.0
2021-01-08 15:25:00,45.08,45.21,45.07,45.18,99639.0,35.788,35.8912,35.7801,35.8674,99639.0
2021-01-08 15:30:00,45.18,45.21,45.12,45.19,105314.0,35.8674,35.8912,35.8198,35.8753,105314.0
2021-01-08 15:35:00,45.19,45.22,45.11,45.19,112900.0,35.8753,35.8991,35.8118,35.8753,112900.0
2021-01-08 15:40:00,45.19,45.24,45.14,45.23,157195.0,35.8753,35.915,35.8356,35.9071,157195.0
2021-01-08 15:45:00,45.22,45.24,45.16,45.23,145597.0,35.8991,35.915,35.8515,35.9071,145597.0
2021-01-08 15:50:00,45.24,45.32,45.14,45.25,266302.0,35.915,35.9785,35.8356,35.923,266302.0
2021-01-08 15:55:00,45.25,45.28,45.09,45.21,560122.0,35.923,35.9468,35.7959,35.8912,560122.0
2021-01-11 09:30:00,45.86,46.55,45.58,46.29,472395.0,36.4072,36.955,36.1849,36.7486,472395.0
2021-01-11 09:35:00,46.23,46.56,46.19,46.32,150634.0,36.701,36.9629,36.6692,36.7724,150634.0
2021-01-11 09:40:00,46.33,46.94,46.27,46.94,222818.0,36.7804,37.2646,36.7327,37.2646,222818.0
2021-01-11 09:45:00,46.95,47.15,46.88,47.02,277228.0,37.2726,37.4313,37.217,37.3281,277228.0
2021-01-11 09:50:00,47.02,47.24,46.99,47.13,136141.0,37.3281,37.5028,37.3043,37.4155,136141.0
2021-01-11 09:55:00,47.13,47.26,47.04,47.19,161223.0,37.4155,37.5187,37.344,37.4631,161223.0
2021-01-11 10:00:00,47.19,47.22,46.81,46.84,133398.0,37.4631,37.4869,37.1614,37.1852,133398.0
2021-01-11 10:05:00,46.83,46.86,46.66,46.77,197277.0,37.1773,37.2011,37.0423,37.1297,197277.0
2021-01-11 10:10:00,46.77,46.81,46.5,46.52,160432.0,37.1297,37.1614,36.9153,36.9312,160432.0
2021-01-11 10:15:00,46.5,46.51,46.33,46.41,135726.0,36.9153,36.9232,36.7804,36.8439,135726.0
2021-01-11 10:20:00,46.41,46.51,46.36,46.46,129642.0,36.8439,36.9232,36.8042,36.8836,129642.0
2021-01-11 10:25:00,46.46,46.61,46.42,46.43,108562.0,36.8836,37.0026,36.8518,36.8597,108562.0
2021-01-11 10:30:00,46.41,46.5,46.31,46.48,84252.0,36.8439,36.9153,36.7645,36.8994,84252.0
2021-01-11 10:35:00,46.47,46.61,46.33,46.39,117064.0,36.8915,37.0026,36.7804,36.828,117064.0
2021-01-11 10:40:00,46.39,46.58,46.38,46.57,71342.0,36.828,36.9788,36.82,36.9709,71342.0
2021-01-11 10:45:00,46.55,46.67,46.52,46.57,112617.0,36.955,37.0503,36.9312,36.9709,112617.0
2021-01-11 10:50:00,46.57,46.67,46.54,46.67,200741.0,36.9709,37.0503,36.9471,37.0503,200741.0
2021-01-11 10:55:00,46.66,46.95,46.64,46.9,201368.0,37.0423,37.2726,37.0265,37.2329,201368.0
2021-01-11 11:00:00,46.9,46.9,46.72,46.76,121628.0,37.2329,37.2329,37.09,37.1217,121628.0
2021-01-11 11:05:00,46.79,46.85,46.65,46.67,62980.0,37.1455,37.1932,37.0344,37.0503,62980.0
2021-01-11 11:10:00,46.69,46.74,46.64,46.67,66634.0,37.0661,37.1058,37.0265,37.0503,66634.0
2021-01-11 11:15:00,46.67,46.77,46.62,46.76,93623.0,37.0503,37.1297,37.0106,37.1217,93623.0
2021-01-11 11:20:00,46.77,47.03,46.76,46.98,91078.0,37.1297,37.3361,37.1217,37.2964,91078.0
2021-01-11 11:25:00,46.98,47.11,46.94,47.08,75346.0,37.2964,37.3996,37.2646,37.3758,75346.0
2021-01-11 11:30:00,47.08,47.26,47.06,47.17,151134.0,37.3758,37.5187,37.3599,37.4472,151134.0
2021-01-11 11:35:00,47.16,47.2,47.07,47.11,57015.0,37.4393,37.471,37.3678,37.3996,57015.0
2021-01-11 11:40:00,47.12,47.29,47.09,47.24,77371.0,37.4075,37.5425,37.3837,37.5028,77371.0
2021-01-11 11:45:00,47.23,47.38,47.22,47.23,152193.0,37.4948,37.6139,37.4869,37.4948,152193.0
2021-01-11 11:50:00,47.24,47.3,47.2,47.25,74506.0,37.5028,37.5504,37.471,37.5107,74506.0
2021-01-11 11:55:00,47.25,47.3,47.22,47.24,65164.0,37.5107,37.5504,37.4869,37.5028,65164.0
2021-01-11 12:00:00,47.25,47.36,47.21,47.3,64733.0,37.5107,37.598,37.479,37.5504,64733.0
2021-01-11 12:05:00,47.3,47.41,47.27,47.38,67967.0,37.5504,37.6377,37.5266,37.6139,67967.0
2021-01-11 12:10:00,47.39,47.48,47.36,47.38,90176.0,37.6219,37.6933,37.598,37.6139,90176.0
2021-01-11 12:15:00,47.38,47.43,47.31,47.4,46859.0,37.6139,37.6536,37.5584,37.6298,46859.0
2021-01-11 12:20:00,47.4,47.57,47.39,47.52,124761.0,37.6298,37.7648,37.6219,37.7251,124761.0
2021-01-11 12:25:00,47.52,47.54,47.41,47.43,61187.0,37.7251,37.7409,37.6377,37.6536,61187.0
2021-01-11 12:30:00,47.43,47.54,47.42,47.52,73365.0,37.6536,37.7409,37.6457,37.7251,73365.0
2021-01-11 12:35:00,47.52,47.53,47.42,47.42,55473.0,37.7251,37.733,37.6457,37.6457,55473.0
2021-01-11 12:40:00,47.42,47.45,47.25,47.33,125367.0,37.6457,37.6695,37.5107,37.5742,125367.0
2021-01-11 12:45:00,47.34,47.36,47.3,47.36,42618.0,37.5822,37.598,37.5504,37.598,42618.0
2021-01-11 12:50:00,47.35,47.38,47.31,47.36,32468.0,37.5901,37.6139,37.5584,37.598,32468.0
2021-01-11 12:55:00,47.36,47.39,47.24,47.3,48381.0,37.598,37.6219,37.5028,37.5504,48381.0
2021-01-11 13:00:00,47.3,47.37,47.3,47.34,26949.0,37.5504,37.606,37.5504,37.5822,26949.0
2021-01-11 13:05:00,47.35,47.35,47.28,47.3,42101.0,37.5901,37.5901,37.5345,37.5504,42101.0
2021-01-11 13:10:00,47.3,47.34,47.29,47.3,45758.0,37.5504,37.5822,37.5425,37.5504,45758.0
2021-01-11 13:15:00,47.29,47.5,47.29,47.48,101584.0,37.5425,37.7092,37.5425,37.6933,101584.0
2021-01-11 13:20:00,47.48,47.54,47.44,47.51,57605.0,37.6933,37.7409,37.6616,37.7171,57605.0
2021-01-11 13:25:00,47.52,47.52,47.39,47.48,81186.0,37.7251,37.7251,37.6219,37.6933,81186.0
2021-01-11 13:30:00,47.49,47.59,47.48,47.58,86572.0,37.7012,37.7806,37.6933,37.7727,86572.0
2021-01-11 13:35:00,47.58,47.66,47.55,47.57,71232.0,37.7727,37.8362,37.7489,37.7648,71232.0
2021-01-11 13:40:00,47.56,47.57,47.47,47.52,98888.0,37.7568,37.7648,37.6854,37.7251,98888.0
2021-01-11 13:45:00,47.52,47.53,47.43,47.49,60660.0,37.7251,37.733,37.6536,37.7012,60660.0
2021-01-11 13:50:00,47.5,47.53,47.45,47.48,60983.0,37.7092,37.733,37.6695,37.6933,60983.0
2021-01-11 13:55:00,47.48,47.53,47.43,47.44,42627.0,37.6933,37.733,37.6536,37.6616,42627.0
2021-01-11 14:00:00,47.44,47.51,47.43,47.48,36685.0,37.6616,37.7171,37.6536,37.6933,36685.0
2021-01-11 14:05:00,47.48,47.53,47.47,47.49,55734.0,37.6933,37.733,37.6854,37.7012,55734.0
2021-01-11 14:10:00,47.5,47.58,47.49,47.51,76205.0,37.7092,37.7727,37.7012,37.7171,76205.0
2021-01-11 14:15:00,47.5,47.51,47.37,47.38,76614.0,37.7092,37.7171,37.606,37.6139,76614.0
2021-01-11 14:20:00,47.37,47.37,47.14,47.27,90703.0,37.606,37.606,37.4234,37.5266,90703.0
2021-01-11 14:25:00,47.29,47.3,47.22,47.3,42866.0,37.5425,37.5504,37.4869,37.5504,42866.0
2021-01-11 14:30:00,47.32,47.36,47.3,47.34,67596.0,37.5663,37.598,37.5504,37.5822,67596.0
2021-01-11 14:35:00,47.35,47.4,47.32,47.35,52241.0,37.5901,37.6298,37.5663,37.5901,52241.0
2021-01-11 14:40:00,47.37,47.51,47.36,47.48,54681.0,37.606,37.7171,37.598,37.6933,54681.0
2021-01-11 14:45:00,47.48,47.52,47.46,47.47,49993.0,37.6933,37.7251,37.6774,37.6854,49993.0
2021-01-11 14:50:00,47.47,47.5,47.42,47.5,59697.0,37.6854,37.7092,37.6457,37.7092,59697.0
2021-01-11 14:55:00,47.49,47.53,47.47,47.48,71947.0,37.7012,37.733,37.6854,37.6933,71947.0
2021-01-11 15:00:00,47.48,47.53,47.43,47.53,70690.0,37.6933,37.733,37.6536,37.733,70690.0
2021-01-11 15:05:00,47.53,47.66,47.52,47.66,108346.0,37.733,37.8362,37.7251,37.8362,108346.0
2021-01-11 15:10:00,47.66,47.84,47.61,47.82,240970.0,37.8362,37.9791,37.7965,37.9632,240970.0
2021-01-11 15:15:00,47.82,47.82,47.63,47.69,125460.0,37.9632,37.9632,37.8124,37.86,125460.0
2021-01-11 15:20:00,47.69,47.74,47.67,47.73,101571.0,37.86,37.8997,37.8441,37.8918,101571.0
2021-01-11 15:25:00,47.73,47.77,47.65,47.7,153642.0,37.8918,37.9235,37.8283,37.868,153642.0
2021-01-11 15:30:00,47.7,47.8,47.65,47.67,141627.0,37.868,37.9474,37.8283,37.8441,141627.0
2021-01-11 15:35:00,47.67,47.68,47.59,47.61,117286.0,37.8441,37.8521,37.7806,37.7965,117286.0
2021-01-11 15:40:00,47.6,47.63,47.57,47.59,130998.0,37.7886,37.8124,37.7648,37.7806,130998.0
2021-01-11 15:45:00,47.59,47.72,47.58,47.7,186894.0,37.7806,37.8838,37.7727,37.868,186894.0
2021-01-11 15:50:00,47.7,47.74,47.6,47.72,311933.0,37.868,37.8997,37.7886,37.8838,311933.0
2021-01-11 15:55:00,47.72,47.77,47.64,47.71,623326.0,37.8838,37.9235,37.8203,37.8759,623326.0
2021-01-12 09:30:00,47.99,48.07,47.61,47.61,427619.0,38.0982,38.1617,37.7965,37.7965,427619.0
2021-01-12 09:35:00,47.62,47.63,47.32,47.59,120982.0,37.8045,37.8124,37.5663,37.7806,120982.0
2021-01-12 09:40:00,47.61,47.71,47.53,47.71,61108.0,37.7965,37.8759,37.733,37.8759,61108.0
2021-01-12 09:45:00,47.71,47.81,47.67,47.8,56016.0,37.8759,37.9553,37.8441,37.9474,56016.0
2021-01-12 09:50:00,47.8,47.91,47.73,47.9,108961.0,37.9474,38.0347,37.8918,38.0267,108961.0
2021-01-12 09:55:00,47.9,48.08,47.89,48.05,153655.0,38.0267,38.1696,38.0188,38.1458,153655.0
2021-01-12 10:00:00,48.04,48.2,47.96,48.18,98467.0,38.1379,38.2649,38.0744,38.249,98467.0
2021-01-12 10:05:00,48.18,48.19,48.03,48.19,69007.0,38.249,38.257,38.1299,38.257,69007.0
2021-01-12 10:10:00,48.18,48.35,48.18,48.34,121456.0,38.249,38.384,38.249,38.376,121456.0
2021-01-12 10:15:00,48.33,48.46,48.27,48.46,132305.0,38.3681,38.4713,38.3205,38.4713,132305.0
2021-01-12 10:20:00,48.46,48.48,48.25,48.3,60530.0,38.4713,38.4872,38.3046,38.3443,60530.0
2021-01-12 10:25:00,48.29,48.4,48.27,48.32,100227.0,38.3364,38.4237,38.3205,38.3602,100227.0
2021-01-12 10:30:00,48.31,48.35,48.1,48.12,127607.0,38.3522,38.384,38.1855,38.2014,127607.0
2021-01-12 10:35:00,48.11,48.13,47.9,48.03,81096.0,38.1935,38.2093,38.0267,38.1299,81096.0
2021-01-12 10:40:00,48.03,48.05,47.88,47.89,65594.0,38.1299,38.1458,38.0109,38.0188,65594.0
2021-01-12 10:45:00,47.9,48.03,47.84,47.96,51844.0,38.0267,38.1299,37.9791,38.0744,51844.0
2021-01-12 10:50:00,47.97,48.16,47.96,48.11,77854.0,38.0823,38.2331,38.0744,38.1935,77854.0
2021-01-12 10:55:00,48.12,48.12,47.93,48.06,41209.0,38.2014,38.2014,38.0506,38.1538,41209.0
2021-01-12 11:00:00,48.05,48.12,48.01,48.12,64409.0,38.1458,38.2014,38.1141,38.2014,64409.0
2021-01-12 11:05:00,48.11,48.2,48.08,48.2,38281.0,38.1935,38.2649,38.1696,38.2649,38281.0
2021-01-12 11:10:00,48.2,48.24,48.12,48.13,42903.0,38.2649,38.2967,38.2014,38.2093,42903.0
2021-01-12 11:15:00,48.14,48.22,48.13,48.18,28287.0,38.2173,38.2808,38.2093,38.249,28287.0
2021-01-12 11:20:00,48.18,48.25,48.13,48.15,43493.0,38.249,38.3046,38.2093,38.2252,43493.0
2021-01-12 11:25:00,48.15,48.25,48.13,48.18,46823.0,38.2252,38.3046,38.2093,38.249,46823.0
2021-01-12 11:30:00,48.19,48.22,48.09,48.09,51845.0,38.257,38.2808,38.1776,38.1776,51845.0
2021-01-12 11:35:00,48.09,48.16,48.09,48.11,41212.0,38.1776,38.2331,38.1776,38.1935,41212.0
2021-01-12 11:40:00,48.1,48.1,47.91,47.92,105543.0,38.1855,38.1855,38.0347,38.0426,105543.0
2021-01-12 11:45:00,47.91,48.01,47.85,47.94,50427.0,38.0347,38.1141,37.987,38.0585,50427.0
2021-01-12 11:50:00,47.95,47.96,47.82,47.9,28316.0,38.0664,38.0744,37.9632,38.0267,28316.0
2021-01-12 11:55:00,47.89,48.0,47.89,47.97,44494.0,38.0188,38.1061,38.0188,38.0823,44494.0
2021-01-12 12:00:00,47.97,47.99,47.92,47.95,46371.0,38.0823,38.0982,38.0426,38.0664,46371.0
2021-01-12 12:05:00,47.95,47.95,47.84,47.89,73160.0,38.0664,38.0664,37.9791,38.0188,73160.0
2021-01-12 12:10:00,47.88,47.89,47.78,47.8,27415.0,38.0109,38.0188,37.9315,37.9474,27415.0
2021-01-12 12:15:00,47.8,48.03,47.74,48.02,44623.0,37.9474,38.1299,37.8997,38.122,44623.0
2021-01-12 12:20:00,48.01,48.02,47.91,48.02,40479.0,38.1141,38.122,38.0347,38.122,40479.0
2021-01-12 12:25:00,48.03,48.11,48.01,48.09,64446.0,38.1299,38.1935,38.1141,38.1776,64446.0
2021-01-12 12:30:00,48.08,48.08,48.0,48.06,47355.0,38.1696,38.1696,38.1061,38.1538,47355.0
2021-01-12 12:35:00,48.06,48.08,48.02,48.03,29420.0,38.1538,38.1696,38.122,38.1299,29420.0
2021-01-12 12:40:00,48.03,48.04,47.93,47.94,24467.0,38.1299,38.1379,38.0506,38.0585,24467.0
2021-01-12 12:45:00,47.94,47.97,47.85,47.89,25050.0,38.0585,38.0823,37.987,38.0188,25050.0
2021-01-12 12:50:00,47.89,47.91,47.86,47.87,30356.0,38.0188,38.0347,37.995,38.0029,30356.0
2021-01-12 12:55:00,47.88,47.94,47.87,47.92,45623.0,38.0109,38.0585,38.0029,38.0426,45623.0
2021-01-12 13:00:00,47.92,47.99,47.9,47.98,32828.0,38.0426,38.0982,38.0267,38.0903,32828.0
2021-01-12 13:05:00,47.97,48.02,47.92,48.01,52605.0,38.0823,38.122,38.0426,38.1141,52605.0
2021-01-12 13:10:00,48.0,48.06,48.0,48.02,19807.0,38.1061,38.1538,38.1061,38.122,19807.0
2021-01-12 13:15:00,48.02,48.06,47.99,48.0,34445.0,38.122,38.1538,38.0982,38.1061,34445.0
2021-01-12 13:20:00,48.0,48.02,47.94,47.96,32788.0,38.1061,38.122,38.0585,38.0744,32788.0
2021-01-12 13:25:00,47.96,47.99,47.94,47.98,30221.0,38.0744,38.0982,38.0585,38.0903,30221.0
2021-01-12 13:30:00,47.96,48.08,47.96,48.08,49375.0,38.0744,38.1696,38.0744,38.1696,49375.0
2021-01-12 13:35:00,48.07,48.09,48.0,48.03,39061.0,38.1617,38.1776,38.1061,38.1299,39061.0
2021-01-12 13:40:00,48.04,48.04,47.93,47.93,37835.0,38.1379,38.1379,38.0506,38.0506,37835.0
2021-01-12 13:45:00,47.93,47.98,47.92,47.94,26871.0,38.0506,38.0903,38.0426,38.0585,26871.0
2021-01-12 13:50:00,47.95,47.97,47.92,47.94,24197.0,38.0664,38.0823,38.0426,38.0585,24197.0
2021-01-12 13:55:00,47.95,47.99,47.91,47.95,33675.0,38.0664,38.0982,38.0347,38.0664,33675.0
2021-01-12 14:00:00,47.94,47.99,47.92,47.95,34669.0,38.0585,38.0982,38.0426,38.0664,34669.0
2021-01-12 14:05:00,47.96,47.96,47.91,47.92,38630.0,38.0744,38.0744,38.0347,38.0426,38630.0
2021-01-12 14:10:00,47.92,47.96,47.91,47.96,21988.0,38.0426,38.0744,38.0347,38.0744,21988.0
2021-01-12 14:15:00,47.96,48.0,47.95,47.99,35324.0,38.0744,38.1061,38.0664,38.0982,35324.0
2021-01-12 14:20:00,47.99,48.0,47.96,47.97,38169.0,38.0982,38.1061,38.0744,38.0823,38169.0
2021-01-12 14:25:00,47.96,48.0,47.92,47.94,35439.0,38.0744,38.1061,38.0426,38.0585,35439.0
2021-01-12 14:30:00,47.94,48.0,47.93,47.98,39252.0,38.0585,38.1061,38.0506,38.0903,39252.0
2021-01-12 14:35:00,47.98,47.99,47.91,47.92,68515.0,38.0903,38.0982,38.0347,38.0426,68515.0
2021-01-12 14:40:00,47.91,47.95,47.87,47.88,43886.0,38.0347,38.0664,38.0029,38.0109,43886.0
2021-01-12 14:45:00,47.87,47.95,47.86,47.91,50378.0,38.0029,38.0664,37.995,38.0347,50378.0
2021-01-12 14:50:00,47.9,47.92,47.85,47.92,33818.0,38.0267,38.0426,37.987,38.0426,33818.0
2021-01-12 14:55:00,47.91,47.95,47.88,47.91,41202.0,38.0347,38.0664,38.0109,38.0347,41202.0
2021-01-12 15:00:00,47.92,47.99,47.89,47.93,49292.0,38.0426,38.0982,38.0188,38.0506,49292.0
2021-01-12 15:05:00,47.92,47.94,47.88,47.91,75281.0,38.0426,38.0585,38.0109,38.0347,75281.0
2021-01-12 15:10:00,47.91,47.98,47.9,47.93,46212.0,38.0347,38.0903,38.0267,38.0506,46212.0
2021-01-12 15:15:00,47.93,47.95,47.89,47.95,51423.0,38.0506,38.0664,38.0188,38.0664,51423.0
2021-01-12 15:20:00,47.94,47.98,47.89,47.91,60977.0,38.0585,38.0903,38.0188,38.0347,60977.0
2021-01-12 15:25:00,47.91,47.96,47.88,47.94,59015.0,38.0347,38.0744,38.0109,38.0585,59015.0
2021-01-12 15:30:00,47.95,47.99,47.93,47.98,57154.0,38.0664,38.0982,38.0506,38.0903,57154.0
2021-01-12 15:35:00,47.97,48.01,47.96,47.98,74074.0,38.0823,38.1141,38.0744,38.0903,74074.0
2021-01-12 15:40:00,47.98,48.02,47.97,48.0,92557.0,38.0903,38.122,38.0823,38.1061,92557.0
2021-01-12 15:45:00,47.99,48.07,47.97,48.05,118934.0,38.0982,38.1617,38.0823,38.1458,118934.0
2021-01-12 15:50:00,48.05,48.09,47.99,48.08,169627.0,38.1458,38.1776,38.0982,38.1696,169627.0
2021-01-12 15:55:00,48.07,48.08,47.96,47.96,241536.0,38.1617,38.1696,38.0744,38.0744,241536.0
2021-01-13 09:30:00,49.03,49.06,48.33,48.43,328533.0,38.9238,38.9476,38.3681,38.4475,328533.0
2021-01-13 09:35:00,48.37,48.39,47.91,48.08,221120.0,38.3999,38.4157,38.0347,38.1696,221120.0
2021-01-13 09:40:00,48.08,48.53,48.02,48.53,201267.0,38.1696,38.5269,38.122,38.5269,201267.0
2021-01-13 09:45:00,48.52,48.53,48.27,48.38,81008.0,38.5189,38.5269,38.3205,38.4078,81008.0
2021-01-13 09:50:00,48.35,48.38,48.19,48.36,79303.0,38.384,38.4078,38.257,38.3919,79303.0
2021-01-13 09:55:00,48.33,48.54,48.27,48.47,96875.0,38.3681,38.5348,38.3205,38.4793,96875.0
2021-01-13 10:00:00,48.47,48.47,48.26,48.27,99724.0,38.4793,38.4793,38.3125,38.3205,99724.0
2021-01-13 10:05:00,48.26,48.26,48.01,48.08,72611.0,38.3125,38.3125,38.1141,38.1696,72611.0
2021-01-13 10:10:00,48.08,48.17,47.88,47.95,81139.0,38.1696,38.2411,38.0109,38.0664,81139.0
2021-01-13 10:15:00,47.96,48.07,47.93,47.97,82874.0,38.0744,38.1617,38.0506,38.0823,82874.0
2021-01-13 10:20:00,47.99,48.03,47.94,47.96,64549.0,38.0982,38.1299,38.0585,38.0744,64549.0
2021-01-13 10:25:00,47.95,47.99,47.86,47.99,57423.0,38.0664,38.0982,37.995,38.0982,57423.0
2021-01-13 10:30:00,47.97,47.97,47.78,47.83,108782.0,38.0823,38.0823,37.9315,37.9712,108782.0
2021-01-13 10:35:00,47.81,47.91,47.77,47.78,40879.0,37.9553,38.0347,37.9235,37.9315,40879.0
2021-01-13 10:40:00,47.77,47.84,47.72,47.81,69873.0,37.9235,37.9791,37.8838,37.9553,69873.0
2021-01-13 10:45:00,47.8,47.87,47.72,47.85,81871.0,37.9474,38.0029,37.8838,37.987,81871.0
2021-01-13 10:50:00,47.84,48.17,47.84,48.13,83840.0,37.9791,38.2411,37.9791,38.2093,83840.0
2021-01-13 10:55:00,48.11,48.23,48.09,48.19,30302.0,38.1935,38.2887,38.1776,38.257,30302.0
2021-01-13 11:00:00,48.18,48.24,48.05,48.07,49609.0,38.249,38.2967,38.1458,38.1617,49609.0
2021-01-13 11:05:00,48.07,48.08,47.98,48.01,24574.0,38.1617,38.1696,38.0903,38.1141,24574.0
2021-01-13 11:10:00,48.01,48.1,47.97,47.99,40094.0,38.1141,38.1855,38.0823,38.0982,40094.0
2021-01-13 11:15:00,47.98,48.09,47.92,48.08,40662.0,38.0903,38.1776,38.0426,38.1696,40662.0
2021-01-13 11:20:00,48.1,48.19,48.08,48.14,29837.0,38.1855,38.257,38.1696,38.2173,29837.0
2021-01-13 11:25:00,48.15,48.21,48.12,48.19,34666.0,38.2252,38.2728,38.2014,38.257,34666.0
2021-01-13 11:30:00,48.19,48.21,48.15,48.2,29627.0,38.257,38.2728,38.2252,38.2649,29627.0
2021-01-13 11:35:00,48.19,48.27,48.17,48.24,35073.0,38.257,38.3205,38.2411,38.2967,35073.0
2021-01-13 11:40:00,48.25,48.3,48.08,48.11,54435.0,38.3046,38.3443,38.1696,38.1935,54435.0
2021-01-13 11:45:00,48.11,48.13,48.03,48.08,24043.0,38.1935,38.2093,38.1299,38.1696,24043.0
2021-01-13 11:50:00,48.07,48.11,47.97,48.04,77906.0,38.1617,38.1935,38.0823,38.1379,77906.0
2021-01-13 11:55:00,48.05,48.05,47.93,47.97,48831.0,38.1458,38.1458,38.0506,38.0823,48831.0
2021-01-13 12:00:00,47.97,47.99,47.82,47.86,68283.0,38.0823,38.0982,37.9632,37.995,68283.0
2021-01-13 12:05:00,47.85,47.98,47.84,47.95,16675.0,37.987,38.0903,37.9791,38.0664,16675.0
2021-01-13 12:10:00,47.94,47.99,47.93,47.93,16285.0,38.0585,38.0982,38.0506,38.0506,16285.0
2021-01-13 12:15:00,47.92,48.05,47.92,48.05,193411.0,38.0426,38.1458,38.0426,38.1458,193411.0
2021-01-13 12:20:00,48.05,48.26,48.01,48.22,78661.0,38.1458,38.3125,38.1141,38.2808,78661.0
2021-01-13 12:25:00,48.23,48.41,48.23,48.39,89906.0,38.2887,38.4316,38.2887,38.4157,89906.0
2021-01-13 12:30:00,48.39,48.4,48.23,48.25,45554.0,38.4157,38.4237,38.2887,38.3046,45554.0
2021-01-13 12:35:00,48.25,48.28,48.18,48.24,20274.0,38.3046,38.3284,38.249,38.2967,20274.0
2021-01-13 12:40:00,48.23,48.33,48.22,48.28,28094.0,38.2887,38.3681,38.2808,38.3284,28094.0
2021-01-13 12:45:00,48.27,48.32,48.22,48.32,19059.0,38.3205,38.3602,38.2808,38.3602,19059.0
2021-01-13 12:50:00,48.3,48.37,48.27,48.35,27648.0,38.3443,38.3999,38.3205,38.384,27648.0
2021-01-13 12:55:00,48.34,48.36,48.3,48.33,27123.0,38.376,38.3919,38.3443,38.3681,27123.0
2021-01-13 13:00:00,48.32,48.34,48.27,48.31,21937.0,38.3602,38.376,38.3205,38.3522,21937.0
2021-01-13 13:05:00,48.32,48.34,48.27,48.34,22836.0,38.3602,38.376,38.3205,38.376,22836.0
2021-01-13 13:10:00,48.33,48.37,48.32,48.36,23873.0,38.3681,38.3999,38.3602,38.3919,23873.0
2021-01-13 13:15:00,48.36,48.43,48.34,48.4,29136.0,38.3919,38.4475,38.376,38.4237,29136.0
2021-01-13 13:20:00,48.4,48.47,48.39,48.47,45360.0,38.4237,38.4793,38.4157,38.4793,45360.0
2021-01-13 13:25:00,48.47,48.5,48.45,48.49,86627.0,38.4793,38.5031,38.4634,38.4951,86627.0
2021-01-13 13:30:00,48.49,48.5,48.43,48.45,56328.0,38.4951,38.5031,38.4475,38.4634,56328.0
2021-01-13 13:35:00,48.44,48.47,48.41,48.47,46131.0,38.4554,38.4793,38.4316,38.4793,46131.0
2021-01-13 13:40:00,48.46,48.48,48.44,48.48,41702.0,38.4713,38.4872,38.4554,38.4872,41702.0
2021-01-13 13:45:00,48.47,48.57,48.46,48.53,54160.0,38.4793,38.5586,38.4713,38.5269,54160.0
2021-01-13 13:50:00,48.53,48.56,48.48,48.51,68751.0,38.5269,38.5507,38.4872,38.511,68751.0
2021-01-13 13:55:00,48.52,48.53,48.48,48.5,37452.0,38.5189,38.5269,38.4872,38.5031,37452.0
2021-01-13 14:00:00,48.5,48.56,48.42,48.53,66705.0,38.5031,38.5507,38.4396,38.5269,66705.0
2021-01-13 14:05:00,48.52,48.52,48.44,48.5,45497.0,38.5189,38.5189,38.4554,38.5031,45497.0
2021-01-13 14:10:00,48.51,48.52,48.47,48.48,74137.0,38.511,38.5189,38.4793,38.4872,74137.0
2021-01-13 14:15:00,48.48,48.5,48.43,48.43,17496.0,38.4872,38.5031,38.4475,38.4475,17496.0
2021-01-13 14:20:00,48.44,48.46,48.37,48.43,28381.0,38.4554,38.4713,38.3999,38.4475,28381.0
2021-01-13 14:25:00,48.44,48.47,48.42,48.44,15332.0,38.4554,38.4793,38.4396,38.4554,15332.0
2021-01-13 14:30:00,48.44,48.45,48.38,48.41,26263.0,38.4554,38.4634,38.4078,38.4316,26263.0
2021-01-13 14:35:00,48.41,48.47,48.38,48.47,29614.0,38.4316,38.4793,38.4078,38.4793,29614.0
2021-01-13 14:40:00,48.47,48.55,48.46,48.54,63659.0,38.4793,38.5428,38.4713,38.5348,63659.0
2021-01-13 14:45:00,48.54,48.59,48.51,48.55,42346.0,38.5348,38.5745,38.511,38.5428,42346.0
2021-01-13 14:50:00,48.55,48.59,48.53,48.58,44546.0,38.5428,38.5745,38.5269,38.5666,44546.0
2021-01-13 14:55:00,48.58,48.69,48.57,48.63,98994.0,38.5666,38.6539,38.5586,38.6063,98994.0
2021-01-13 15:00:00,48.64,48.65,48.58,48.64,71556.0,38.6142,38.6221,38.5666,38.6142,71556.0
2021-01-13 15:05:00,48.64,48.73,48.62,48.72,61854.0,38.6142,38.6857,38.5983,38.6777,61854.0
2021-01-13 15:10:00,48.73,48.86,48.69,48.82,84429.0,38.6857,38.7889,38.6539,38.7571,84429.0
2021-01-13 15:15:00,48.83,49.04,48.78,49.03,224966.0,38.765,38.9318,38.7254,38.9238,224966.0
2021-01-13 15:20:00,49.02,49.03,49.0,49.01,139667.0,38.9159,38.9238,38.9,38.9079,139667.0
2021-01-13 15:25:00,49.01,49.15,49.0,49.15,194399.0,38.9079,39.0191,38.9,39.0191,194399.0
2021-01-13 15:30:00,49.14,49.38,49.14,49.35,545387.0,39.0111,39.2017,39.0111,39.1779,545387.0
2021-01-13 15:35:00,49.34,49.45,49.29,49.41,378115.0,39.1699,39.2573,39.1302,39.2255,378115.0
2021-01-13 15:40:00,49.41,49.55,49.39,49.51,615015.0,39.2255,39.3366,39.2096,39.3049,615015.0
2021-01-13 15:45:00,49.52,49.54,49.2,49.21,405505.0,39.3128,39.3287,39.0588,39.0667,405505.0
2021-01-13 15:50:00,49.21,49.28,48.95,48.96,337370.0,39.0667,39.1223,38.8603,38.8683,337370.0
2021-01-13 15:55:00,48.96,49.12,48.87,48.94,679056.0,38.8683,38.9953,38.7968,38.8524,679056.0
2021-01-14 09:30:00,48.98,49.2,48.65,48.73,248656.0,38.8841,39.0588,38.6221,38.6857,248656.0
2021-01-14 09:35:00,48.71,48.91,48.57,48.89,107630.0,38.6698,38.8286,38.5586,38.8127,107630.0
2021-01-14 09:40:00,48.88,49.04,48.87,49.01,84589.0,38.8047,38.9318,38.7968,38.9079,84589.0
2021-01-14 09:45:00,49.0,49.49,48.98,49.34,263578.0,38.9,39.289,38.8841,39.1699,263578.0
2021-01-14 09:50:00,49.31,49.52,49.24,49.47,259856.0,39.1461,39.3128,39.0905,39.2731,259856.0
2021-01-14 09:55:00,49.48,49.62,49.45,49.54,111031.0,39.2811,39.3922,39.2573,39.3287,111031.0
2021-01-14 10:00:00,49.52,49.57,49.35,49.4,150658.0,39.3128,39.3525,39.1779,39.2176,150658.0
2021-01-14 10:05:00,49.4,49.4,49.18,49.27,76849.0,39.2176,39.2176,39.0429,39.1144,76849.0
2021-01-14 10:10:00,49.27,49.62,49.23,49.57,59253.0,39.1144,39.3922,39.0826,39.3525,59253.0
2021-01-14 10:15:00,49.59,49.61,49.42,49.53,54698.0,39.3684,39.3843,39.2334,39.3208,54698.0
2021-01-14 10:20:00,49.53,49.59,49.46,49.53,43787.0,39.3208,39.3684,39.2652,39.3208,43787.0
2021-01-14 10:25:00,49.53,49.6,49.25,49.54,80343.0,39.3208,39.3763,39.0985,39.3287,80343.0
2021-01-14 10:30:00,49.53,49.64,49.42,49.59,63085.0,39.3208,39.4081,39.2334,39.3684,63085.0
2021-01-14 10:35:00,49.57,49.63,49.34,49.34,50550.0,39.3525,39.4001,39.1699,39.1699,50550.0
2021-01-14 10:40:00,49.35,49.4,49.25,49.27,66658.0,39.1779,39.2176,39.0985,39.1144,66658.0
2021-01-14 10:45:00,49.26,49.26,49.13,49.19,39782.0,39.1064,39.1064,39.0032,39.0508,39782.0
2021-01-14 10:50:00,49.18,49.26,49.17,49.23,61207.0,39.0429,39.1064,39.035,39.0826,61207.0
2021-01-14 10:55:00,49.21,49.25,49.16,49.16,43026.0,39.0667,39.0985,39.027,39.027,43026.0
2021-01-14 11:00:00,49.17,49.23,49.13,49.23,46422.0,39.035,39.0826,39.0032,39.0826,46422.0
2021-01-14 11:05:00,49.23,49.24,49.11,49.11,46134.0,39.0826,39.0905,38.9873,38.9873,46134.0
2021-01-14 11:10:00,49.12,49.21,49.12,49.18,45937.0,38.9953,39.0667,38.9953,39.0429,45937.0
2021-01-14 11:15:00,49.17,49.2,49.12,49.13,31747.0,39.035,39.0588,38.9953,39.0032,31747.0
2021-01-14 11:20:00,49.14,49.22,49.12,49.12,39516.0,39.0111,39.0747,38.9953,38.9953,39516.0
2021-01-14 11:25:00,49.11,49.11,49.03,49.04,38215.0,38.9873,38.9873,38.9238,38.9318,38215.0
2021-01-14 11:30:00,49.03,49.09,48.99,49.08,45066.0,38.9238,38.9715,38.8921,38.9635,45066.0
2021-01-14 11:35:00,49.08,49.23,49.07,49.17,53796.0,38.9635,39.0826,38.9556,39.035,53796.0
2021-01-14 11:40:00,49.17,49.22,49.03,49.09,50393.0,39.035,39.0747,38.9238,38.9715,50393.0
2021-01-14 11:45:00,49.1,49.13,49.06,49.07,19735.0,38.9794,39.0032,38.9476,38.9556,19735.0
2021-01-14 11:50:00,49.07,49.09,48.99,49.03,26349.0,38.9556,38.9715,38.8921,38.9238,26349.0
2021-01-14 11:55:00,49.03,49.04,48.99,49.0,25399.0,38.9238,38.9318,38.8921,38.9,25399.0
2021-01-14 12:00:00,49.0,49.05,48.93,49.0,43495.0,38.9,38.9397,38.8444,38.9,43495.0
2021-01-14 12:05:00,49.0,49.07,48.98,49.07,32158.0,38.9,38.9556,38.8841,38.9556,32158.0
2021-01-14 12:10:00,49.06,49.17,49.05,49.13,42522.0,38.9476,39.035,38.9397,39.0032,42522.0
2021-01-14 12:15:00,49.13,49.18,49.12,49.15,37440.0,39.0032,39.0429,38.9953,39.0191,37440.0
2021-01-14 12:20:00,49.15,49.26,49.15,49.17,87847.0,39.0191,39.1064,39.0191,39.035,87847.0
2021-01-14 12:25:00,49.17,49.29,49.16,49.25,27422.0,39.035,39.1302,39.027,39.0985,27422.0
2021-01-14 12:30:00,49.26,49.3,49.25,49.29,27393.0,39.1064,39.1382,39.0985,39.1302,27393.0
2021-01-14 12:35:00,49.29,49.35,49.28,49.28,21977.0,39.1302,39.1779,39.1223,39.1223,21977.0
2021-01-14 12:40:00,49.29,49.3,49.22,49.22,28787.0,39.1302,39.1382,39.0747,39.0747,28787.0
2021-01-14 12:45:00,49.22,49.23,49.11,49.14,48694.0,39.0747,39.0826,38.9873,39.0111,48694.0
2021-01-14 12:50:00,49.14,49.22,49.13,49.22,23601.0,39.0111,39.0747,39.0032,39.0747,23601.0
2021-01-14 12:55:00,49.23,49.26,49.19,49.2,50242.0,39.0826,39.1064,39.0508,39.0588,50242.0
2021-01-14 13:00:00,49.2,49.22,49.16,49.2,29324.0,39.0588,39.0747,39.027,39.0588,29324.0
2021-01-14 13:05:00,49.2,49.21,49.16,49.16,32473.0,39.0588,39.0667,39.027,39.027,32473.0
2021-01-14 13:10:00,49.16,49.17,49.1,49.11,29004.0,39.027,39.035,38.9794,38.9873,29004.0
2021-01-14 13:15:00,49.1,49.11,49.04,49.06,38340.0,38.9794,38.9873,38.9318,38.9476,38340.0
2021-01-14 13:20:00,49.07,49.13,48.99,49.01,65175.0,38.9556,39.0032,38.8921,38.9079,65175.0
2021-01-14 13:25:00,49.0,49.06,48.99,49.03,31836.0,38.9,38.9476,38.8921,38.9238,31836.0
2021-01-14 13:30:00,49.03,49.1,49.03,49.09,30104.0,38.9238,38.9794,38.9238,38.9715,30104.0
2021-01-14 13:35:00,49.08,49.14,49.07,49.13,26075.0,38.9635,39.0111,38.9556,39.0032,26075.0
2021-01-14 13:40:00,49.13,49.15,49.09,49.1,29897.0,39.0032,39.0191,38.9715,38.9794,29897.0
2021-01-14 13:45:00,49.11,49.15,49.09,49.15,24302.0,38.9873,39.0191,38.9715,39.0191,24302.0
2021-01-14 13:50:00,49.14,49.2,49.13,49.2,33589.0,39.0111,39.0588,39.0032,39.0588,33589.0
2021-01-14 13:55:00,49.2,49.29,49.17,49.26,62376.0,39.0588,39.1302,39.035,39.1064,62376.0
2021-01-14 14:00:00,49.27,49.35,49.23,49.26,48077.0,39.1144,39.1779,39.0826,39.1064,48077.0
2021-01-14 14:05:00,49.25,49.29,49.22,49.26,36760.0,39.0985,39.1302,39.0747,39.1064,36760.0
2021-01-14 14:10:00,49.27,49.39,49.26,49.39,36210.0,39.1144,39.2096,39.1064,39.2096,36210.0
2021-01-14 14:15:00,49.39,49.55,49.38,49.46,66423.0,39.2096,39.3366,39.2017,39.2652,66423.0
2021-01-14 14:20:00,49.46,49.48,49.41,49.47,35698.0,39.2652,39.2811,39.2255,39.2731,35698.0
2021-01-14 14:25:00,49.48,49.48,49.42,49.45,41921.0,39.2811,39.2811,39.2334,39.2573,41921.0
2021-01-14 14:30:00,49.44,49.54,49.44,49.51,26030.0,39.2493,39.3287,39.2493,39.3049,26030.0
2021-01-14 14:35:00,49.5,49.51,49.45,49.47,28338.0,39.2969,39.3049,39.2573,39.2731,28338.0
2021-01-14 14:40:00,49.46,49.5,49.45,49.5,45410.0,39.2652,39.2969,39.2573,39.2969,45410.0
2021-01-14 14:45:00,49.5,49.53,49.46,49.51,39537.0,39.2969,39.3208,39.2652,39.3049,39537.0
2021-01-14 14:50:00,49.52,49.54,49.48,49.52,29483.0,39.3128,39.3287,39.2811,39.3128,29483.0
2021-01-14 14:55:00,49.51,49.57,49.49,49.53,60585.0,39.3049,39.3525,39.289,39.3208,60585.0
2021-01-14 15:00:00,49.53,49.59,49.53,49.58,30861.0,39.3208,39.3684,39.3208,39.3605,30861.0
2021-01-14 15:05:00,49.59,49.66,49.56,49.61,87711.0,39.3684,39.424,39.3446,39.3843,87711.0
2021-01-14 15:10:00,49.6,49.64,49.52,49.56,117699.0,39.3763,39.4081,39.3128,39.3446,117699.0
2021-01-14 15:15:00,49.56,49.58,49.26,49.3,142757.0,39.3446,39.3605,39.1064,39.1382,142757.0
2021-01-14 15:20:00,49.29,49.4,49.29,49.38,60050.0,39.1302,39.2176,39.1302,39.2017,60050.0
2021-01-14 15:25:00,49.37,49.42,49.35,49.42,45541.0,39.1937,39.2334,39.1779,39.2334,45541.0
2021-01-14 15:30:00,49.42,49.5,49.38,49.38,105106.0,39.2334,39.2969,39.2017,39.2017,105106.0
2021-01-14 15:35:00,49.38,49.42,49.35,49.41,76545.0,39.2017,39.2334,39.1779,39.2255,76545.0
2021-01-14 15:40:00,49.41,49.43,49.35,49.43,136756.0,39.2255,39.2414,39.1779,39.2414,136756.0
2021-01-14 15:45:00,49.43,49.44,49.35,49.37,107209.0,39.2414,39.2493,39.1779,39.1937,107209.0
2021-01-14 15:50:00,49.37,49.37,49.25,49.29,208116.0,39.1937,39.1937,39.0985,39.1302,208116.0
2021-01-14 15:55:00,49.28,49.39,49.21,49.34,511957.0,39.1223,39.2096,39.0667,39.1699,511957.0
2021-01-15 09:30:00,48.72,49.05,48.6,48.96,434951.0,38.6777,38.9397,38.5825,38.8683,434951.0
2021-01-15 09:35:00,48.97,49.17,48.57,48.78,151750.0,38.8762,39.035,38.5586,38.7254,151750.0
2021-01-15 09:40:00,48.77,48.8,48.63,48.78,115066.0,38.7174,38.7412,38.6063,38.7254,115066.0
2021-01-15 09:45:00,48.78,48.86,48.65,48.8,83124.0,38.7254,38.7889,38.6221,38.7412,83124.0
2021-01-15 09:50:00,48.8,49.27,48.79,49.17,174637.0,38.7412,39.1144,38.7333,39.035,174637.0
2021-01-15 09:55:00,49.18,49.18,49.0,49.05,83464.0,39.0429,39.0429,38.9,38.9397,83464.0
2021-01-15 10:00:00,49.04,49.05,48.82,48.93,187398.0,38.9318,38.9397,38.7571,38.8444,187398.0
2021-01-15 10:05:00,48.93,48.93,48.61,48.62,67539.0,38.8444,38.8444,38.5904,38.5983,67539.0
2021-01-15 10:10:00,48.64,48.64,48.46,48.47,106982.0,38.6142,38.6142,38.4713,38.4793,106982.0
2021-01-15 10:15:00,48.49,48.63,48.46,48.6,62107.0,38.4951,38.6063,38.4713,38.5825,62107.0
2021-01-15 10:20:00,48.58,48.6,48.43,48.44,58871.0,38.5666,38.5825,38.4475,38.4554,58871.0
2021-01-15 10:25:00,48.44,48.6,48.43,48.57,52986.0,38.4554,38.5825,38.4475,38.5586,52986.0
2021-01-15 10:30:00,48.58,48.66,48.51,48.66,33817.0,38.5666,38.6301,38.511,38.6301,33817.0
2021-01-15 10:35:00,48.67,48.79,48.59,48.61,36692.0,38.638,38.7333,38.5745,38.5904,36692.0
2021-01-15 10:40:00,48.62,48.67,48.54,48.58,80167.0,38.5983,38.638,38.5348,38.5666,80167.0
2021-01-15 10:45:00,48.58,48.66,48.54,48.55,54482.0,38.5666,38.6301,38.5348,38.5428,54482.0
2021-01-15 10:50:00,48.56,48.59,48.49,48.57,58457.0,38.5507,38.5745,38.4951,38.5586,58457.0
2021-01-15 10:55:00,48.56,48.7,48.49,48.69,39325.0,38.5507,38.6618,38.4951,38.6539,39325.0
2021-01-15 11:00:00,48.68,48.69,48.56,48.64,47210.0,38.646,38.6539,38.5507,38.6142,47210.0
2021-01-15 11:05:00,48.63,48.77,48.62,48.77,52632.0,38.6063,38.7174,38.5983,38.7174,52632.0
2021-01-15 11:10:00,48.78,48.84,48.73,48.78,30723.0,38.7254,38.773,38.6857,38.7254,30723.0
2021-01-15 11:15:00,48.78,48.87,48.69,48.86,31715.0,38.7254,38.7968,38.6539,38.7889,31715.0
2021-01-15 11:20:00,48.86,48.9,48.83,48.84,40706.0,38.7889,38.8206,38.765,38.773,40706.0
2021-01-15 11:25:00,48.83,48.99,48.81,48.98,26617.0,38.765,38.8921,38.7492,38.8841,26617.0
2021-01-15 11:30:00,48.97,49.04,48.92,48.95,39066.0,38.8762,38.9318,38.8365,38.8603,39066.0
2021-01-15 11:35:00,48.95,49.15,48.95,49.15,32440.0,38.8603,39.0191,38.8603,39.0191,32440.0
2021-01-15 11:40:00,49.16,49.2,49.13,49.15,36690.0,39.027,39.0588,39.0032,39.0191,36690.0
2021-01-15 11:45:00,49.15,49.18,49.06,49.07,33479.0,39.0191,39.0429,38.9476,38.9556,33479.0
2021-01-15 11:50:00,49.07,49.09,49.03,49.08,47281.0,38.9556,38.9715,38.9238,38.9635,47281.0
2021-01-15 11:55:00,49.08,49.09,48.91,48.96,57090.0,38.9635,38.9715,38.8286,38.8683,57090.0
2021-01-15 12:00:00,48.95,49.0,48.89,48.91,12911.0,38.8603,38.9,38.8127,38.8286,12911.0
2021-01-15 12:05:00,48.91,48.95,48.86,48.93,24983.0,38.8286,38.8603,38.7889,38.8444,24983.0
2021-01-15 12:10:00,48.92,48.96,48.9,48.93,14651.0,38.8365,38.8683,38.8206,38.8444,14651.0
2021-01-15 12:15:00,48.93,49.01,48.92,48.97,18449.0,38.8444,38.9079,38.8365,38.8762,18449.0
2021-01-15 12:20:00,48.98,49.0,48.93,48.99,25334.0,38.8841,38.9,38.8444,38.8921,25334.0
2021-01-15 12:25:00,48.98,49.02,48.98,49.01,18426.0,38.8841,38.9159,38.8841,38.9079,18426.0
2021-01-15 12:30:00,49.01,49.09,49.0,49.07,24467.0,38.9079,38.9715,38.9,38.9556,24467.0
2021-01-15 12:35:00,49.07,49.12,49.04,49.12,33511.0,38.9556,38.9953,38.9318,38.9953,33511.0
2021-01-15 12:40:00,49.13,49.16,49.09,49.1,17988.0,39.0032,39.027,38.9715,38.9794,17988.0
2021-01-15 12:45:00,49.1,49.11,48.93,48.95,104980.0,38.9794,38.9873,38.8444,38.8603,104980.0
2021-01-15 12:50:00,48.94,49.09,48.93,49.05,22540.0,38.8524,38.9715,38.8444,38.9397,22540.0
2021-01-15 12:55:00,49.06,49.08,48.96,49.03,21123.0,38.9476,38.9635,38.8683,38.9238,21123.0
2021-01-15 13:00:00,49.04,49.04,48.99,49.0,22506.0,38.9318,38.9318,38.8921,38.9,22506.0
2021-01-15 13:05:00,49.0,49.04,48.98,49.03,20447.0,38.9,38.9318,38.8841,38.9238,20447.0
2021-01-15 13:10:00,49.03,49.04,48.96,49.01,23049.0,38.9238,38.9318,38.8683,38.9079,23049.0
2021-01-15 13:15:00,49.01,49.06,48.99,49.04,25712.0,38.9079,38.9476,38.8921,38.9318,25712.0
2021-01-15 13:20:00,49.03,49.06,49.01,49.02,28989.0,38.9238,38.9476,38.9079,38.9159,28989.0
2021-01-15 13:25:00,49.02,49.02,48.93,48.98,20461.0,38.9159,38.9159,38.8444,38.8841,20461.0
2021-01-15 13:30:00,48.97,49.02,48.91,48.93,51972.0,38.8762,38.9159,38.8286,38.8444,51972.0
2021-01-15 13:35:00,48.93,49.0,48.91,48.99,48268.0,38.8444,38.9,38.8286,38.8921,48268.0
2021-01-15 13:40:00,48.98,49.05,48.97,49.03,22132.0,38.8841,38.9397,38.8762,38.9238,22132.0
2021-01-15 13:45:00,49.04,49.04,48.91,48.91,28625.0,38.9318,38.9318,38.8286,38.8286,28625.0
2021-01-15 13:50:00,48.91,48.95,48.88,48.93,36002.0,38.8286,38.8603,38.8047,38.8444,36002.0
2021-01-15 13:55:00,48.92,48.95,48.9,48.92,162761.0,38.8365,38.8603,38.8206,38.8365,162761.0
2021-01-15 14:00:00,48.91,49.01,48.91,49.01,31029.0,38.8286,38.9079,38.8286,38.9079,31029.0
2021-01-15 14:05:00,49.0,49.0,48.89,48.91,35421.0,38.9,38.9,38.8127,38.8286,35421.0
2021-01-15 14:10:00,48.91,48.99,48.9,48.99,24353.0,38.8286,38.8921,38.8206,38.8921,24353.0
2021-01-15 14:15:00,48.99,49.04,48.98,49.02,37815.0,38.8921,38.9318,38.8841,38.9159,37815.0
2021-01-15 14:20:00,49.01,49.03,48.96,49.0,26607.0,38.9079,38.9238,38.8683,38.9,26607.0
2021-01-15 14:25:00,49.0,49.05,49.0,49.04,31803.0,38.9,38.9397,38.9,38.9318,31803.0
2021-01-15 14:30:00,49.05,49.08,49.04,49.05,36390.0,38.9397,38.9635,38.9318,38.9397,36390.0
2021-01-15 14:35:00,49.05,49.11,49.05,49.06,33113.0,38.9397,38.9873,38.9397,38.9476,33113.0
2021-01-15 14:40:00,49.07,49.07,49.01,49.01,25346.0,38.9556,38.9556,38.9079,38.9079,25346.0
2021-01-15 14:45:00,49.01,49.01,48.95,48.98,31583.0,38.9079,38.9079,38.8603,38.8841,31583.0
2021-01-15 14:50:00,48.99,48.99,48.9,48.93,37944.0,38.8921,38.8921,38.8206,38.8444,37944.0
2021-01-15 14:55:00,48.93,48.93,48.86,48.89,26523.0,38.8444,38.8444,38.7889,38.8127,26523.0
2021-01-15 15:00:00,48.9,48.99,48.9,48.98,40048.0,38.8206,38.8921,38.8206,38.8841,40048.0
2021-01-15 15:05:00,48.98,48.99,48.93,48.98,59595.0,38.8841,38.8921,38.8444,38.8841,59595.0
2021-01-15 15:10:00,48.98,49.09,48.97,49.07,64135.0,38.8841,38.9715,38.8762,38.9556,64135.0
2021-01-15 15:15:00,49.08,49.08,48.94,48.98,150622.0,38.9635,38.9635,38.8524,38.8841,150622.0
2021-01-15 15:20:00,48.99,48.99,48.87,48.92,41604.0,38.8921,38.8921,38.7968,38.8365,41604.0
2021-01-15 15:25:00,48.92,48.93,48.88,48.93,31403.0,38.8365,38.8444,38.8047,38.8444,31403.0
2021-01-15 15:30:00,48.93,48.95,48.77,48.83,57544.0,38.8444,38.8603,38.7174,38.765,57544.0
2021-01-15 15:35:00,48.83,48.88,48.79,48.86,41323.0,38.765,38.8047,38.7333,38.7889,41323.0
2021-01-15 15:40:00,48.85,48.92,48.79,48.79,84559.0,38.7809,38.8365,38.7333,38.7333,84559.0
2021-01-15 15:45:00,48.78,48.95,48.77,48.9,203262.0,38.7254,38.8603,38.7174,38.8206,203262.0
2021-01-15 15:50:00,48.9,49.02,48.87,48.98,313678.0,38.8206,38.9159,38.7968,38.8841,313678.0
2021-01-15 15:55:00,48.98,49.03,48.9,48.92,490584.0,38.8841,38.9238,38.8206,38.8365,490584.0
2021-01-19 09:30:00,49.15,49.27,48.73,48.94,206340.0,39.0191,39.1144,38.6857,38.8524,206340.0
2021-01-19 09:35:00,48.94,48.96,48.75,48.88,55834.0,38.8524,38.8683,38.7015,38.8047,55834.0
2021-01-19 09:40:00,48.89,48.89,48.68,48.73,39709.0,38.8127,38.8127,38.646,38.6857,39709.0
2021-01-19 09:45:00,48.71,48.76,48.56,48.57,53284.0,38.6698,38.7095,38.5507,38.5586,53284.0
2021-01-19 09:50:00,48.56,48.64,48.45,48.51,65326.0,38.5507,38.6142,38.4634,38.511,65326.0
2021-01-19 09:55:00,48.51,48.53,48.34,48.42,78256.0,38.511,38.5269,38.376,38.4396,78256.0
2021-01-19 10:00:00,48.4,48.42,48.19,48.3,99559.0,38.4237,38.4396,38.257,38.3443,99559.0
2021-01-19 10:05:00,48.3,48.31,47.94,48.08,138704.0,38.3443,38.3522,38.0585,38.1696,138704.0
2021-01-19 10:10:00,48.08,48.29,48.06,48.13,85997.0,38.1696,38.3364,38.1538,38.2093,85997.0
2021-01-19 10:15:00,48.13,48.15,47.97,48.05,91730.0,38.2093,38.2252,38.0823,38.1458,91730.0
2021-01-19 10:20:00,48.04,48.22,48.01,48.08,67478.0,38.1379,38.2808,38.1141,38.1696,67478.0
2021-01-19 10:25:00,48.08,48.16,47.99,48.16,57276.0,38.1696,38.2331,38.0982,38.2331,57276.0
2021-01-19 10:30:00,48.16,48.26,48.15,48.18,88226.0,38.2331,38.3125,38.2252,38.249,88226.0
2021-01-19 10:35:00,48.18,48.22,48.11,48.2,86040.0,38.249,38.2808,38.1935,38.2649,86040.0
2021-01-19 10:40:00,48.2,48.27,48.17,48.23,79833.0,38.2649,38.3205,38.2411,38.2887,79833.0
2021-01-19 10:45:00,48.24,48.27,48.19,48.2,68077.0,38.2967,38.3205,38.257,38.2649,68077.0
2021-01-19 10:50:00,48.2,48.43,48.2,48.38,75352.0,38.2649,38.4475,38.2649,38.4078,75352.0
2021-01-19 10:55:00,48.38,48.51,48.35,48.36,52343.0,38.4078,38.511,38.384,38.3919,52343.0
2021-01-19 11:00:00,48.35,48.41,48.24,48.25,38311.0,38.384,38.4316,38.2967,38.3046,38311.0
2021-01-19 11:05:00,48.25,48.25,48.16,48.18,54244.0,38.3046,38.3046,38.2331,38.249,54244.0
2021-01-19 11:10:00,48.18,48.37,48.17,48.37,39946.0,38.249,38.3999,38.2411,38.3999,39946.0
2021-01-19 11:15:00,48.37,48.44,48.32,48.34,70128.0,38.3999,38.4554,38.3602,38.376,70128.0
2021-01-19 11:20:00,48.34,48.35,48.28,48.32,30386.0,38.376,38.384,38.3284,38.3602,30386.0
2021-01-19 11:25:00,48.32,48.33,48.19,48.24,66608.0,38.3602,38.3681,38.257,38.2967,66608.0
2021-01-19 11:30:00,48.26,48.31,48.09,48.09,48942.0,38.3125,38.3522,38.1776,38.1776,48942.0
2021-01-19 11:35:00,48.09,48.13,48.03,48.03,51419.0,38.1776,38.2093,38.1299,38.1299,51419.0
2021-01-19 11:40:00,48.03,48.16,47.95,48.15,76552.0,38.1299,38.2331,38.0664,38.2252,76552.0
2021-01-19 11:45:00,48.16,48.19,48.03,48.03,38032.0,38.2331,38.257,38.1299,38.1299,38032.0
2021-01-19 11:50:00,48.04,48.1,47.99,48.01,43765.0,38.1379,38.1855,38.0982,38.1141,43765.0
2021-01-19 11:55:00,48.01,48.05,47.96,48.05,28563.0,38.1141,38.1458,38.0744,38.1458,28563.0
2021-01-19 12:00:00,48.05,48.1,48.03,48.06,30377.0,38.1458,38.1855,38.1299,38.1538,30377.0
2021-01-19 12:05:00,48.05,48.12,48.04,48.08,27052.0,38.1458,38.2014,38.1379,38.1696,27052.0
2021-01-19 12:10:00,48.08,48.13,48.05,48.11,24539.0,38.1696,38.2093,38.1458,38.1935,24539.0
2021-01-19 12:15:00,48.12,48.13,48.05,48.05,28709.0,38.2014,38.2093,38.1458,38.1458,28709.0
2021-01-19 12:20:00,48.06,48.09,48.0,48.09,31350.0,38.1538,38.1776,38.1061,38.1776,31350.0
2021-01-19 12:25:00,48.09,48.19,48.08,48.12,35188.0,38.1776,38.257,38.1696,38.2014,35188.0
2021-01-19 12:30:00,48.12,48.13,48.01,48.02,33417.0,38.2014,38.2093,38.1141,38.122,33417.0
2021-01-19 12:35:00,48.02,48.02,47.93,47.98,48403.0,38.122,38.122,38.0506,38.0903,48403.0
2021-01-19 12:40:00,47.97,48.07,47.94,48.07,32738.0,38.0823,38.1617,38.0585,38.1617,32738.0
2021-01-19 12:45:00,48.07,48.1,48.01,48.02,28465.0,38.1617,38.1855,38.1141,38.122,28465.0
2021-01-19 12:50:00,48.02,48.16,48.0,48.14,49670.0,38.122,38.2331,38.1061,38.2173,49670.0
2021-01-19 12:55:00,48.14,48.26,48.12,48.26,29165.0,38.2173,38.3125,38.2014,38.3125,29165.0
2021-01-19 13:00:00,48.26,48.28,48.17,48.17,34993.0,38.3125,38.3284,38.2411,38.2411,34993.0
2021-01-19 13:05:00,48.17,48.19,48.07,48.07,36820.0,38.2411,38.257,38.1617,38.1617,36820.0
2021-01-19 13:10:00,48.08,48.14,48.05,48.1,24300.0,38.1696,38.2173,38.1458,38.1855,24300.0
2021-01-19 13:15:00,48.11,48.14,48.1,48.14,39363.0,38.1935,38.2173,38.1855,38.2173,39363.0
2021-01-19 13:20:00,48.15,48.2,48.11,48.2,60925.0,38.2252,38.2649,38.1935,38.2649,60925.0
2021-01-19 13:25:00,48.2,48.24,48.17,48.18,20107.0,38.2649,38.2967,38.2411,38.249,20107.0
2021-01-19 13:30:00,48.19,48.23,48.18,48.22,21347.0,38.257,38.2887,38.249,38.2808,21347.0
2021-01-19 13:35:00,48.21,48.26,48.21,48.22,37250.0,38.2728,38.3125,38.2728,38.2808,37250.0
2021-01-19 13:40:00,48.22,48.23,48.17,48.23,25696.0,38.2808,38.2887,38.2411,38.2887,25696.0
2021-01-19 13:45:00,48.22,48.24,48.17,48.17,44396.0,38.2808,38.2967,38.2411,38.2411,44396.0
2021-01-19 13:50:00,48.18,48.22,48.16,48.2,21613.0,38.249,38.2808,38.2331,38.2649,21613.0
2021-01-19 13:55:00,48.21,48.26,48.2,48.25,33689.0,38.2728,38.3125,38.2649,38.3046,33689.0
2021-01-19 14:00:00,48.25,48.35,48.2,48.21,98858.0,38.3046,38.384,38.2649,38.2728,98858.0
2021-01-19 14:05:00,48.21,48.34,48.2,48.3,28251.0,38.2728,38.376,38.2649,38.3443,28251.0
2021-01-19 14:10:00,48.29,48.32,48.28,48.31,17119.0,38.3364,38.3602,38.3284,38.3522,17119.0
2021-01-19 14:15:00,48.31,48.35,48.3,48.32,37696.0,38.3522,38.384,38.3443,38.3602,37696.0
2021-01-19 14:20:00,48.32,48.35,48.29,48.3,19151.0,38.3602,38.384,38.3364,38.3443,19151.0
2021-01-19 14:25:00,48.31,48.32,48.22,48.26,31788.0,38.3522,38.3602,38.2808,38.3125,31788.0
2021-01-19 14:30:00,48.26,48.26,48.11,48.14,61494.0,38.3125,38.3125,38.1935,38.2173,61494.0
2021-01-19 14:35:00,48.14,48.21,48.14,48.19,20609.0,38.2173,38.2728,38.2173,38.257,20609.0
2021-01-19 14:40:00,48.19,48.21,48.15,48.2,43503.0,38.257,38.2728,38.2252,38.2649,43503.0
2021-01-19 14:45:00,48.19,48.21,48.15,48.21,30788.0,38.257,38.2728,38.2252,38.2728,30788.0
2021-01-19 14:50:00,48.21,48.22,48.17,48.19,47188.0,38.2728,38.2808,38.2411,38.257,47188.0
2021-01-19 14:55:00,48.2,48.2,48.11,48.13,17822.0,38.2649,38.2649,38.1935,38.2093,17822.0
2021-01-19 15:00:00,48.13,48.19,48.1,48.19,23626.0,38.2093,38.257,38.1855,38.257,23626.0
2021-01-19 15:05:00,48.19,48.21,48.16,48.16,28445.0,38.257,38.2728,38.2331,38.2331,28445.0
2021-01-19 15:10:00,48.16,48.21,48.16,48.17,34473.0,38.2331,38.2728,38.2331,38.2411,34473.0
2021-01-19 15:15:00,48.18,48.23,48.17,48.21,31873.0,38.249,38.2887,38.2411,38.2728,31873.0
2021-01-19 15:20:00,48.21,48.21,48.11,48.12,25960.0,38.2728,38.2728,38.1935,38.2014,25960.0
2021-01-19 15:25:00,48.11,48.13,48.03,48.07,25793.0,38.1935,38.2093,38.1299,38.1617,25793.0
2021-01-19 15:30:00,48.06,48.11,48.04,48.11,34959.0,38.1538,38.1935,38.1379,38.1935,34959.0
2021-01-19 15:35:00,48.11,48.11,48.04,48.08,39801.0,38.1935,38.1935,38.1379,38.1696,39801.0
2021-01-19 15:40:00,48.08,48.14,48.08,48.11,35412.0,38.1696,38.2173,38.1696,38.1935,35412.0
2021-01-19 15:45:00,48.12,48.13,48.07,48.07,44069.0,38.2014,38.2093,38.1617,38.1617,44069.0
2021-01-19 15:50:00,48.07,48.14,48.02,48.1,171602.0,38.1617,38.2173,38.122,38.1855,171602.0
2021-01-19 15:55:00,48.09,48.16,48.07,48.14,285218.0,38.1776,38.2331,38.1617,38.2173,285218.0
2021-01-20 09:30:00,47.98,48.14,47.55,47.58,239972.0,38.0903,38.2173,37.7489,37.7727,239972.0
2021-01-20 09:35:00,47.58,47.69,47.38,47.4,81124.0,37.7727,37.86,37.6139,37.6298,81124.0
2021-01-20 09:40:00,47.42,47.64,47.39,47.54,82135.0,37.6457,37.8203,37.6219,37.7409,82135.0
2021-01-20 09:45:00,47.55,47.55,47.39,47.4,89419.0,37.7489,37.7489,37.6219,37.6298,89419.0
2021-01-20 09:50:00,47.41,47.52,47.34,47.5,115198.0,37.6377,37.7251,37.5822,37.7092,115198.0
2021-01-20 09:55:00,47.49,47.49,47.35,47.4,118431.0,37.7012,37.7012,37.5901,37.6298,118431.0
2021-01-20 10:00:00,47.41,47.51,47.37,47.48,106840.0,37.6377,37.7171,37.606,37.6933,106840.0
2021-01-20 10:05:00,47.48,47.59,47.43,47.45,114769.0,37.6933,37.7806,37.6536,37.6695,114769.0
2021-01-20 10:10:00,47.44,47.48,47.36,47.44,21439.0,37.6616,37.6933,37.598,37.6616,21439.0
2021-01-20 10:15:00,47.47,47.53,47.41,47.47,51578.0,37.6854,37.733,37.6377,37.6854,51578.0
2021-01-20 10:20:00,47.47,47.58,47.44,47.49,67153.0,37.6854,37.7727,37.6616,37.7012,67153.0
2021-01-20 10:25:00,47.48,47.51,47.39,47.43,38095.0,37.6933,37.7171,37.6219,37.6536,38095.0
2021-01-20 10:30:00,47.42,47.5,47.39,47.47,42017.0,37.6457,37.7092,37.6219,37.6854,42017.0
2021-01-20 10:35:00,47.47,47.49,47.42,47.45,31218.0,37.6854,37.7012,37.6457,37.6695,31218.0
2021-01-20 10:40:00,47.46,47.5,47.42,47.48,62067.0,37.6774,37.7092,37.6457,37.6933,62067.0
2021-01-20 10:45:00,47.49,47.51,47.44,47.5,51337.0,37.7012,37.7171,37.6616,37.7092,51337.0
2021-01-20 10:50:00,47.49,47.66,47.49,47.65,71458.0,37.7012,37.8362,37.7012,37.8283,71458.0
2021-01-20 10:55:00,47.65,47.68,47.57,47.61,55071.0,37.8283,37.8521,37.7648,37.7965,55071.0
2021-01-20 11:00:00,47.61,47.61,47.27,47.33,66676.0,37.7965,37.7965,37.5266,37.5742,66676.0
2021-01-20 11:05:00,47.34,47.35,47.06,47.06,154337.0,37.5822,37.5901,37.3599,37.3599,154337.0
2021-01-20 11:10:00,47.08,47.31,47.07,47.27,46151.0,37.3758,37.5584,37.3678,37.5266,46151.0
2021-01-20 11:15:00,47.28,47.42,47.25,47.31,29151.0,37.5345,37.6457,37.5107,37.5584,29151.0
2021-01-20 11:20:00,47.32,47.34,47.21,47.23,38805.0,37.5663,37.5822,37.479,37.4948,38805.0
2021-01-20 11:25:00,47.25,47.35,47.22,47.35,28974.0,37.5107,37.5901,37.4869,37.5901,28974.0
2021-01-20 11:30:00,47.36,47.48,47.29,47.44,45795.0,37.598,37.6933,37.5425,37.6616,45795.0
2021-01-20 11:35:00,47.43,47.5,47.29,47.47,105648.0,37.6536,37.7092,37.5425,37.6854,105648.0
2021-01-20 11:40:00,47.47,47.65,47.47,47.63,54385.0,37.6854,37.8283,37.6854,37.8124,54385.0
2021-01-20 11:45:00,47.63,47.66,47.52,47.57,21197.0,37.8124,37.8362,37.7251,37.7648,21197.0
2021-01-20 11:50:00,47.57,47.59,47.53,47.54,18847.0,37.7648,37.7806,37.733,37.7409,18847.0
2021-01-20 11:55:00,47.53,47.55,47.41,47.53,39310.0,37.733,37.7489,37.6377,37.733,39310.0
2021-01-20 12:00:00,47.53,47.63,47.53,47.61,39487.0,37.733,37.8124,37.733,37.7965,39487.0
2021-01-20 12:05:00,47.59,47.63,47.54,47.59,16095.0,37.7806,37.8124,37.7409,37.7806,16095.0
2021-01-20 12:10:00,47.6,47.62,47.51,47.52,24554.0,37.7886,37.8045,37.7171,37.7251,24554.0
2021-01-20 12:15:00,47.52,47.55,47.47,47.49,23680.0,37.7251,37.7489,37.6854,37.7012,23680.0
2021-01-20 12:20:00,47.5,47.51,47.45,47.47,33973.0,37.7092,37.7171,37.6695,37.6854,33973.0
2021-01-20 12:25:00,47.48,47.55,47.47,47.52,31570.0,37.6933,37.7489,37.6854,37.7251,31570.0
2021-01-20 12:30:00,47.52,47.53,47.44,47.52,23145.0,37.7251,37.733,37.6616,37.7251,23145.0
2021-01-20 12:35:00,47.52,47.54,47.46,47.48,20087.0,37.7251,37.7409,37.6774,37.6933,20087.0
2021-01-20 12:40:00,47.47,47.5,47.44,47.44,26107.0,37.6854,37.7092,37.6616,37.6616,26107.0
2021-01-20 12:45:00,47.44,47.44,47.4,47.43,20782.0,37.6616,37.6616,37.6298,37.6536,20782.0
2021-01-20 12:50:00,47.44,47.47,47.41,47.44,20286.0,37.6616,37.6854,37.6377,37.6616,20286.0
2021-01-20 12:55:00,47.44,47.48,47.38,47.47,22725.0,37.6616,37.6933,37.6139,37.6854,22725.0
2021-01-20 13:00:00,47.48,47.52,47.45,47.48,28576.0,37.6933,37.7251,37.6695,37.6933,28576.0
2021-01-20 13:05:00,47.48,47.5,47.38,47.43,44171.0,37.6933,37.7092,37.6139,37.6536,44171.0
2021-01-20 13:10:00,47.42,47.43,47.28,47.29,48282.0,37.6457,37.6536,37.5345,37.5425,48282.0
2021-01-20 13:15:00,47.28,47.36,47.27,47.34,27267.0,37.5345,37.598,37.5266,37.5822,27267.0
2021-01-20 13:20:00,47.34,47.39,47.33,47.38,27971.0,37.5822,37.6219,37.5742,37.6139,27971.0
2021-01-20 13:25:00,47.38,47.41,47.35,47.36,29742.0,37.6139,37.6377,37.5901,37.598,29742.0
2021-01-20 13:30:00,47.35,47.38,47.32,47.34,47083.0,37.5901,37.6139,37.5663,37.5822,47083.0
2021-01-20 13:35:00,47.34,47.37,47.32,47.34,33116.0,37.5822,37.606,37.5663,37.5822,33116.0
2021-01-20 13:40:00,47.35,47.36,47.32,47.34,40999.0,37.5901,37.598,37.5663,37.5822,40999.0
2021-01-20 13:45:00,47.33,47.37,47.32,47.37,26137.0,37.5742,37.606,37.5663,37.606,26137.0
2021-01-20 13:50:00,47.37,47.4,47.36,47.38,17862.0,37.606,37.6298,37.598,37.6139,17862.0
2021-01-20 13:55:00,47.38,47.38,47.33,47.34,29026.0,37.6139,37.6139,37.5742,37.5822,29026.0
2021-01-20 14:00:00,47.34,47.41,47.34,47.4,23289.0,37.5822,37.6377,37.5822,37.6298,23289.0
2021-01-20 14:05:00,47.4,47.45,47.39,47.43,28113.0,37.6298,37.6695,37.6219,37.6536,28113.0
2021-01-20 14:10:00,47.43,47.43,47.35,47.4,24032.0,37.6536,37.6536,37.5901,37.6298,24032.0
2021-01-20 14:15:00,47.39,47.43,47.38,47.41,23104.0,37.6219,37.6536,37.6139,37.6377,23104.0
2021-01-20 14:20:00,47.4,47.43,47.37,47.42,17881.0,37.6298,37.6536,37.606,37.6457,17881.0
2021-01-20 14:25:00,47.42,47.54,47.39,47.52,60430.0,37.6457,37.7409,37.6219,37.7251,60430.0
2021-01-20 14:30:00,47.52,47.54,47.47,47.53,27241.0,37.7251,37.7409,37.6854,37.733,27241.0
2021-01-20 14:35:00,47.52,47.6,47.51,47.58,32030.0,37.7251,37.7886,37.7171,37.7727,32030.0
2021-01-20 14:40:00,47.59,47.69,47.58,47.64,42587.0,37.7806,37.86,37.7727,37.8203,42587.0
2021-01-20 14:45:00,47.64,47.66,47.59,47.65,33849.0,37.8203,37.8362,37.7806,37.8283,33849.0
2021-01-20 14:50:00,47.65,47.7,47.63,47.67,33793.0,37.8283,37.868,37.8124,37.8441,33793.0
2021-01-20 14:55:00,47.67,47.68,47.62,47.64,19625.0,37.8441,37.8521,37.8045,37.8203,19625.0
2021-01-20 15:00:00,47.65,47.7,47.64,47.69,29475.0,37.8283,37.868,37.8203,37.86,29475.0
2021-01-20 15:05:00,47.68,47.77,47.67,47.73,41966.0,37.8521,37.9235,37.8441,37.8918,41966.0
2021-01-20 15:10:00,47.73,47.73,47.63,47.67,39130.0,37.8918,37.8918,37.8124,37.8441,39130.0
2021-01-20 15:15:00,47.67,47.7,47.64,47.69,36206.0,37.8441,37.868,37.8203,37.86,36206.0
2021-01-20 15:20:00,47.68,47.86,47.67,47.8,161819.0,37.8521,37.995,37.8441,37.9474,161819.0
2021-01-20 15:25:00,47.8,47.95,47.8,47.92,63546.0,37.9474,38.0664,37.9474,38.0426,63546.0
2021-01-20 15:30:00,47.92,47.93,47.84,47.87,63406.0,38.0426,38.0506,37.9791,38.0029,63406.0
2021-01-20 15:35:00,47.86,47.98,47.85,47.95,73878.0,37.995,38.0903,37.987,38.0664,73878.0
2021-01-20 15:40:00,47.94,48.05,47.93,48.02,70970.0,38.0585,38.1458,38.0506,38.122,70970.0
2021-01-20 15:45:00,48.01,48.09,47.99,48.04,61216.0,38.1141,38.1776,38.0982,38.1379,61216.0
2021-01-20 15:50:00,48.03,48.05,47.96,48.04,133628.0,38.1299,38.1458,38.0744,38.1379,133628.0
2021-01-20 15:55:00,48.04,48.17,48.02,48.1,277243.0,38.1379,38.2411,38.122,38.1855,277243.0
2021-01-21 09:30:00,47.79,47.9,47.53,47.62,180802.0,37.9394,38.0267,37.733,37.8045,180802.0
2021-01-21 09:35:00,47.63,47.64,47.21,47.27,147904.0,37.8124,37.8203,37.479,37.5266,147904.0
2021-01-21 09:40:00,47.28,47.46,47.18,47.36,119174.0,37.5345,37.6774,37.4551,37.598,119174.0
2021-01-21 09:45:00,47.33,47.36,47.16,47.27,47825.0,37.5742,37.598,37.4393,37.5266,47825.0
2021-01-21 09:50:00,47.29,47.35,47.25,47.26,51380.0,37.5425,37.5901,37.5107,37.5187,51380.0
2021-01-21 09:55:00,47.24,47.3,47.14,47.2,88484.0,37.5028,37.5504,37.4234,37.471,88484.0
2021-01-21 10:00:00,47.2,47.22,47.02,47.03,91732.0,37.471,37.4869,37.3281,37.3361,91732.0
2021-01-21 10:05:00,47.04,47.04,46.76,46.79,151612.0,37.344,37.344,37.1217,37.1455,151612.0
2021-01-21 10:10:00,46.78,46.94,46.7,46.94,65034.0,37.1376,37.2646,37.0741,37.2646,65034.0
2021-01-21 10:15:00,46.94,46.98,46.78,46.97,71471.0,37.2646,37.2964,37.1376,37.2884,71471.0
2021-01-21 10:20:00,46.96,47.27,46.94,47.27,87602.0,37.2805,37.5266,37.2646,37.5266,87602.0
2021-01-21 10:25:00,47.25,47.33,47.22,47.26,36772.0,37.5107,37.5742,37.4869,37.5187,36772.0
2021-01-21 10:30:00,47.27,47.44,47.27,47.4,40911.0,37.5266,37.6616,37.5266,37.6298,40911.0
2021-01-21 10:35:00,47.39,47.43,47.24,47.27,41966.0,37.6219,37.6536,37.5028,37.5266,41966.0
2021-01-21 10:40:00,47.28,47.38,47.19,47.2,56067.0,37.5345,37.6139,37.4631,37.471,56067.0
2021-01-21 10:45:00,47.21,47.33,47.19,47.3,38967.0,37.479,37.5742,37.4631,37.5504,38967.0
2021-01-21 10:50:00,47.31,47.37,47.29,47.37,18468.0,37.5584,37.606,37.5425,37.606,18468.0
2021-01-21 10:55:00,47.37,47.5,47.36,47.49,22341.0,37.606,37.7092,37.598,37.7012,22341.0
2021-01-21 11:00:00,47.49,47.51,47.42,47.44,59224.0,37.7012,37.7171,37.6457,37.6616,59224.0
2021-01-21 11:05:00,47.43,47.43,47.19,47.28,38559.0,37.6536,37.6536,37.4631,37.5345,38559.0
2021-01-21 11:10:00,47.28,47.41,47.24,47.4,38585.0,37.5345,37.6377,37.5028,37.6298,38585.0
2021-01-21 11:15:00,47.39,47.43,47.36,47.43,26650.0,37.6219,37.6536,37.598,37.6536,26650.0
2021-01-21 11:20:00,47.43,47.54,47.43,47.49,38909.0,37.6536,37.7409,37.6536,37.7012,38909.0
2021-01-21 11:25:00,47.49,47.63,47.49,47.55,36989.0,37.7012,37.8124,37.7012,37.7489,36989.0
2021-01-21 11:30:00,47.55,47.55,47.43,47.45,27937.0,37.7489,37.7489,37.6536,37.6695,27937.0
2021-01-21 11:35:00,47.46,47.47,47.37,47.38,42304.0,37.6774,37.6854,37.606,37.6139,42304.0
2021-01-21 11:40:00,47.36,47.4,47.36,47.37,23204.0,37.598,37.6298,37.598,37.606,23204.0
2021-01-21 11:45:00,47.37,47.41,47.35,47.39,29048.0,37.606,37.6377,37.5901,37.6219,29048.0
2021-01-21 11:50:00,47.38,47.39,47.19,47.2,31168.0,37.6139,37.6219,37.4631,37.471,31168.0
2021-01-21 11:55:00,47.21,47.26,47.18,47.21,22225.0,37.479,37.5187,37.4551,37.479,22225.0
2021-01-21 12:00:00,47.21,47.24,47.15,47.17,25180.0,37.479,37.5028,37.4313,37.4472,25180.0
2021-01-21 12:05:00,47.18,47.24,47.15,47.16,19717.0,37.4551,37.5028,37.4313,37.4393,19717.0
2021-01-21 12:10:00,47.16,47.2,47.1,47.12,36227.0,37.4393,37.471,37.3916,37.4075,36227.0
2021-01-21 12:15:00,47.12,47.16,47.07,47.16,22384.0,37.4075,37.4393,37.3678,37.4393,22384.0
2021-01-21 12:20:00,47.16,47.21,47.13,47.19,31261.0,37.4393,37.479,37.4155,37.4631,31261.0
2021-01-21 12:25:00,47.19,47.19,47.13,47.15,15298.0,37.4631,37.4631,37.4155,37.4313,15298.0
2021-01-21 12:30:00,47.15,47.29,47.15,47.29,38737.0,37.4313,37.5425,37.4313,37.5425,38737.0
2021-01-21 12:35:00,47.29,47.3,47.18,47.19,16698.0,37.5425,37.5504,37.4551,37.4631,16698.0
2021-01-21 12:40:00,47.18,47.21,47.13,47.14,13398.0,37.4551,37.479,37.4155,37.4234,13398.0
2021-01-21 12:45:00,47.14,47.17,47.12,47.16,16470.0,37.4234,37.4472,37.4075,37.4393,16470.0
2021-01-21 12:50:00,47.15,47.2,47.13,47.2,14225.0,37.4313,37.471,37.4155,37.471,14225.0
2021-01-21 12:55:00,47.19,47.22,47.13,47.21,18805.0,37.4631,37.4869,37.4155,37.479,18805.0
2021-01-21 13:00:00,47.21,47.24,47.17,47.23,14697.0,37.479,37.5028,37.4472,37.4948,14697.0
2021-01-21 13:05:00,47.23,47.27,47.18,47.21,23385.0,37.4948,37.5266,37.4551,37.479,23385.0
2021-01-21 13:10:00,47.21,47.22,47.18,47.22,11793.0,37.479,37.4869,37.4551,37.4869,11793.0
2021-01-21 13:15:00,47.21,47.21,47.17,47.19,22013.0,37.479,37.479,37.4472,37.4631,22013.0
2021-01-21 13:20:00,47.2,47.22,47.14,47.19,21616.0,37.471,37.4869,37.4234,37.4631,21616.0
2021-01-21 13:25:00,47.19,47.2,47.06,47.06,23464.0,37.4631,37.471,37.3599,37.3599,23464.0
2021-01-21 13:30:00,47.07,47.16,47.05,47.16,31549.0,37.3678,37.4393,37.3519,37.4393,31549.0
2021-01-21 13:35:00,47.16,47.21,47.11,47.14,48224.0,37.4393,37.479,37.3996,37.4234,48224.0
2021-01-21 13:40:00,47.14,47.24,47.04,47.24,112910.0,37.4234,37.5028,37.344,37.5028,112910.0
2021-01-21 13:45:00,47.24,47.24,47.11,47.14,18138.0,37.5028,37.5028,37.3996,37.4234,18138.0
2021-01-21 13:50:00,47.15,47.2,47.13,47.2,25097.0,37.4313,37.471,37.4155,37.471,25097.0
2021-01-21 13:55:00,47.21,47.24,47.15,47.15,23916.0,37.479,37.5028,37.4313,37.4313,23916.0
2021-01-21 14:00:00,47.15,47.19,47.11,47.14,18981.0,37.4313,37.4631,37.3996,37.4234,18981.0
2021-01-21 14:05:00,47.15,47.2,47.15,47.18,16830.0,37.4313,37.471,37.4313,37.4551,16830.0
2021-01-21 14:10:00,47.19,47.27,47.18,47.25,19065.0,37.4631,37.5266,37.4551,37.5107,19065.0
2021-01-21 14:15:00,47.25,47.27,47.19,47.22,20008.0,37.5107,37.5266,37.4631,37.4869,20008.0
2021-01-21 14:20:00,47.23,47.25,47.2,47.21,16027.0,37.4948,37.5107,37.471,37.479,16027.0
2021-01-21 14:25:00,47.21,47.26,47.21,47.21,14375.0,37.479,37.5187,37.479,37.479,14375.0
2021-01-21 14:30:00,47.22,47.24,47.2,47.24,17373.0,37.4869,37.5028,37.471,37.5028,17373.0
2021-01-21 14:35:00,47.24,47.3,47.24,47.26,29321.0,37.5028,37.5504,37.5028,37.5187,29321.0
2021-01-21 14:40:00,47.26,47.34,47.26,47.34,18222.0,37.5187,37.5822,37.5187,37.5822,18222.0
2021-01-21 14:45:00,47.33,47.35,47.29,47.32,23071.0,37.5742,37.5901,37.5425,37.5663,23071.0
2021-01-21 14:50:00,47.33,47.42,47.32,47.39,39553.0,37.5742,37.6457,37.5663,37.6219,39553.0
2021-01-21 14:55:00,47.4,47.42,47.32,47.32,40623.0,37.6298,37.6457,37.5663,37.5663,40623.0
2021-01-21 15:00:00,47.32,47.33,47.29,47.33,25369.0,37.5663,37.5742,37.5425,37.5742,25369.0
2021-01-21 15:05:00,47.33,47.35,47.28,47.35,32701.0,37.5742,37.5901,37.5345,37.5901,32701.0
2021-01-21 15:10:00,47.35,47.36,47.27,47.29,39614.0,37.5901,37.598,37.5266,37.5425,39614.0
2021-01-21 15:15:00,47.28,47.28,47.19,47.19,39186.0,37.5345,37.5345,37.4631,37.4631,39186.0
2021-01-21 15:20:00,47.19,47.25,47.18,47.21,33578.0,37.4631,37.5107,37.4551,37.479,33578.0
2021-01-21 15:25:00,47.22,47.25,47.19,47.22,32237.0,37.4869,37.5107,37.4631,37.4869,32237.0
2021-01-21 15:30:00,47.23,47.24,47.13,47.15,43821.0,37.4948,37.5028,37.4155,37.4313,43821.0
2021-01-21 15:35:00,47.15,47.19,47.09,47.12,65004.0,37.4313,37.4631,37.3837,37.4075,65004.0
2021-01-21 15:40:00,47.12,47.13,47.06,47.08,61428.0,37.4075,37.4155,37.3599,37.3758,61428.0
2021-01-21 15:45:00,47.07,47.11,46.98,46.98,91176.0,37.3678,37.3996,37.2964,37.2964,91176.0
2021-01-21 15:50:00,46.98,47.03,46.93,47.03,150451.0,37.2964,37.3361,37.2567,37.3361,150451.0
2021-01-21 15:55:00,47.03,47.1,46.95,47.07,333802.0,37.3361,37.3916,37.2726,37.3678,333802.0
2021-01-22 09:30:00,46.83,46.93,46.5,46.52,151632.0,37.1773,37.2567,36.9153,36.9312,151632.0
2021-01-22 09:35:00,46.52,46.52,46.14,46.19,112028.0,36.9312,36.9312,36.6295,36.6692,112028.0
2021-01-22 09:40:00,46.19,46.6,46.19,46.5,103003.0,36.6692,36.9947,36.6692,36.9153,103003.0
2021-01-22 09:45:00,46.49,46.59,46.42,46.58,59101.0,36.9074,36.9868,36.8518,36.9788,59101.0
2021-01-22 09:50:00,46.56,46.8,46.55,46.78,37919.0,36.9629,37.1535,36.955,37.1376,37919.0
2021-01-22 09:55:00,46.78,46.83,46.72,46.8,40504.0,37.1376,37.1773,37.09,37.1535,40504.0
2021-01-22 10:00:00,46.79,46.85,46.75,46.77,39568.0,37.1455,37.1932,37.1138,37.1297,39568.0
2021-01-22 10:05:00,46.79,46.82,46.71,46.71,17914.0,37.1455,37.1694,37.082,37.082,17914.0
2021-01-22 10:10:00,46.71,46.75,46.58,46.7,36579.0,37.082,37.1138,36.9788,37.0741,36579.0
2021-01-22 10:15:00,46.71,46.76,46.67,46.7,20720.0,37.082,37.1217,37.0503,37.0741,20720.0
2021-01-22 10:20:00,46.67,46.71,46.62,46.67,21031.0,37.0503,37.082,37.0106,37.0503,21031.0
2021-01-22 10:25:00,46.69,46.7,46.54,46.6,25882.0,37.0661,37.0741,36.9471,36.9947,25882.0
2021-01-22 10:30:00,46.59,46.6,46.52,46.55,18168.0,36.9868,36.9947,36.9312,36.955,18168.0
2021-01-22 10:35:00,46.56,46.59,46.42,46.44,94143.0,36.9629,36.9868,36.8518,36.8677,94143.0
2021-01-22 10:40:00,46.45,46.52,46.41,46.48,32653.0,36.8756,36.9312,36.8439,36.8994,32653.0
2021-01-22 10:45:00,46.48,46.57,46.48,46.49,27242.0,36.8994,36.9709,36.8994,36.9074,27242.0
2021-01-22 10:50:00,46.5,46.5,46.35,46.4,49548.0,36.9153,36.9153,36.7962,36.8359,49548.0
2021-01-22 10:55:00,46.39,46.53,46.38,46.52,42640.0,36.828,36.9391,36.82,36.9312,42640.0
2021-01-22 11:00:00,46.55,46.62,46.48,46.57,58511.0,36.955,37.0106,36.8994,36.9709,58511.0
2021-01-22 11:05:00,46.58,46.65,46.57,46.6,14930.0,36.9788,37.0344,36.9709,36.9947,14930.0
2021-01-22 11:10:00,46.58,46.61,46.52,46.53,21225.0,36.9788,37.0026,36.9312,36.9391,21225.0
2021-01-22 11:15:00,46.54,46.59,46.52,46.55,18907.0,36.9471,36.9868,36.9312,36.955,18907.0
2021-01-22 11:20:00,46.55,46.6,46.53,46.56,22938.0,36.955,36.9947,36.9391,36.9629,22938.0
2021-01-22 11:25:00,46.56,46.64,46.55,46.6,13521.0,36.9629,37.0265,36.955,36.9947,13521.0
2021-01-22 11:30:00,46.6,46.68,46.55,46.66,21302.0,36.9947,37.0582,36.955,37.0423,21302.0
2021-01-22 11:35:00,46.66,46.7,46.65,46.7,24331.0,37.0423,37.0741,37.0344,37.0741,24331.0
2021-01-22 11:40:00,46.7,46.7,46.65,46.69,14915.0,37.0741,37.0741,37.0344,37.0661,14915.0
2021-01-22 11:45:00,46.68,46.7,46.64,46.7,24869.0,37.0582,37.0741,37.0265,37.0741,24869.0
2021-01-22 11:50:00,46.7,46.7,46.64,46.66,18621.0,37.0741,37.0741,37.0265,37.0423,18621.0
2021-01-22 11:55:00,46.66,46.72,46.65,46.7,18711.0,37.0423,37.09,37.0344,37.0741,18711.0
2021-01-22 12:00:00,46.71,46.85,46.7,46.84,19691.0,37.082,37.1932,37.0741,37.1852,19691.0
2021-01-22 12:05:00,46.84,46.85,46.78,46.8,27933.0,37.1852,37.1932,37.1376,37.1535,27933.0
2021-01-22 12:10:00,46.8,46.89,46.8,46.87,23858.0,37.1535,37.2249,37.1535,37.209,23858.0
2021-01-22 12:15:00,46.88,46.95,46.86,46.94,27269.0,37.217,37.2726,37.2011,37.2646,27269.0
2021-01-22 12:20:00,46.95,47.06,46.93,47.03,54982.0,37.2726,37.3599,37.2567,37.3361,54982.0
2021-01-22 12:25:00,47.02,47.02,46.91,46.97,35130.0,37.3281,37.3281,37.2408,37.2884,35130.0
2021-01-22 12:30:00,46.98,47.01,46.91,46.94,39569.0,37.2964,37.3202,37.2408,37.2646,39569.0
2021-01-22 12:35:00,46.94,46.99,46.92,46.97,17740.0,37.2646,37.3043,37.2487,37.2884,17740.0
2021-01-22 12:40:00,46.98,47.03,46.95,47.01,36921.0,37.2964,37.3361,37.2726,37.3202,36921.0
2021-01-22 12:45:00,47.0,47.04,46.98,46.99,23619.0,37.3122,37.344,37.2964,37.3043,23619.0
2021-01-22 12:50:00,46.99,47.08,46.98,47.06,28485.0,37.3043,37.3758,37.2964,37.3599,28485.0
2021-01-22 12:55:00,47.07,47.11,47.05,47.05,34992.0,37.3678,37.3996,37.3519,37.3519,34992.0
2021-01-22 13:00:00,47.05,47.09,47.04,47.06,22819.0,37.3519,37.3837,37.344,37.3599,22819.0
2021-01-22 13:05:00,47.07,47.08,46.99,47.0,42135.0,37.3678,37.3758,37.3043,37.3122,42135.0
2021-01-22 13:10:00,46.99,47.07,46.96,47.06,32423.0,37.3043,37.3678,37.2805,37.3599,32423.0
2021-01-22 13:15:00,47.06,47.21,47.05,47.2,50253.0,37.3599,37.479,37.3519,37.471,50253.0
2021-01-22 13:20:00,47.2,47.21,47.12,47.13,22360.0,37.471,37.479,37.4075,37.4155,22360.0
2021-01-22 13:25:00,47.13,47.17,47.12,47.16,29135.0,37.4155,37.4472,37.4075,37.4393,29135.0
2021-01-22 13:30:00,47.17,47.21,47.15,47.2,13443.0,37.4472,37.479,37.4313,37.471,13443.0
2021-01-22 13:35:00,47.2,47.23,47.17,47.23,18737.0,37.471,37.4948,37.4472,37.4948,18737.0
2021-01-22 13:40:00,47.23,47.23,47.18,47.2,10406.0,37.4948,37.4948,37.4551,37.471,10406.0
2021-01-22 13:45:00,47.19,47.21,47.14,47.14,22497.0,37.4631,37.479,37.4234,37.4234,22497.0
2021-01-22 13:50:00,47.14,47.23,47.14,47.22,20074.0,37.4234,37.4948,37.4234,37.4869,20074.0
2021-01-22 13:55:00,47.22,47.22,47.14,47.15,17704.0,37.4869,37.4869,37.4234,37.4313,17704.0
2021-01-22 14:00:00,47.16,47.19,47.12,47.16,16486.0,37.4393,37.4631,37.4075,37.4393,16486.0
2021-01-22 14:05:00,47.15,47.16,47.07,47.08,24338.0,37.4313,37.4393,37.3678,37.3758,24338.0
2021-01-22 14:10:00,47.09,47.14,47.07,47.1,26616.0,37.3837,37.4234,37.3678,37.3916,26616.0
2021-01-22 14:15:00,47.11,47.18,47.1,47.17,12373.0,37.3996,37.4551,37.3916,37.4472,12373.0
2021-01-22 14:20:00,47.17,47.27,47.14,47.22,26139.0,37.4472,37.5266,37.4234,37.4869,26139.0
2021-01-22 14:25:00,47.22,47.25,47.17,47.18,24803.0,37.4869,37.5107,37.4472,37.4551,24803.0
2021-01-22 14:30:00,47.2,47.22,47.17,47.2,26274.0,37.471,37.4869,37.4472,37.471,26274.0
2021-01-22 14:35:00,47.21,47.3,47.2,47.29,28430.0,37.479,37.5504,37.471,37.5425,28430.0
2021-01-22 14:40:00,47.28,47.3,47.23,47.26,20183.0,37.5345,37.5504,37.4948,37.5187,20183.0
2021-01-22 14:45:00,47.26,47.29,47.24,47.27,15747.0,37.5187,37.5425,37.5028,37.5266,15747.0
2021-01-22 14:50:00,47.28,47.3,47.24,47.27,13940.0,37.5345,37.5504,37.5028,37.5266,13940.0
2021-01-22 14:55:00,47.27,47.3,47.24,47.28,22198.0,37.5266,37.5504,37.5028,37.5345,22198.0
2021-01-22 15:00:00,47.28,47.32,47.27,47.31,29223.0,37.5345,37.5663,37.5266,37.5584,29223.0
2021-01-22 15:05:00,47.32,47.36,47.29,47.34,37470.0,37.5663,37.598,37.5425,37.5822,37470.0
2021-01-22 15:10:00,47.34,47.34,47.23,47.23,46991.0,37.5822,37.5822,37.4948,37.4948,46991.0
2021-01-22 15:15:00,47.24,47.29,47.24,47.25,22922.0,37.5028,37.5425,37.5028,37.5107,22922.0
2021-01-22 15:20:00,47.25,47.26,47.23,47.26,28780.0,37.5107,37.5187,37.4948,37.5187,28780.0
2021-01-22 15:25:00,47.25,47.31,47.24,47.31,30305.0,37.5107,37.5584,37.5028,37.5584,30305.0
2021-01-22 15:30:00,47.32,47.32,47.25,47.29,54178.0,37.5663,37.5663,37.5107,37.5425,54178.0
2021-01-22 15:35:00,47.29,47.3,47.23,47.26,60704.0,37.5425,37.5504,37.4948,37.5187,60704.0
2021-01-22 15:40:00,47.27,47.34,47.25,47.33,47481.0,37.5266,37.5822,37.5107,37.5742,47481.0
2021-01-22 15:45:00,47.33,47.41,47.32,47.39,95802.0,37.5742,37.6377,37.5663,37.6219,95802.0
2021-01-22 15:50:00,47.4,47.45,47.37,47.42,113911.0,37.6298,37.6695,37.606,37.6457,113911.0
2021-01-22 15:55:00,47.41,47.46,47.38,47.45,374879.0,37.6377,37.6774,37.6139,37.6695,374879.0
2021-01-25 09:30:00,46.69,46.94,46.3,46.46,195986.0,37.0661,37.2646,36.7565,36.8836,195986.0
2021-01-25 09:35:00,46.47,46.68,46.47,46.68,89273.0,36.8915,37.0582,36.8915,37.0582,89273.0
2021-01-25 09:40:00,46.67,46.93,46.45,46.88,75448.0,37.0503,37.2567,36.8756,37.217,75448.0
2021-01-25 09:45:00,46.84,46.93,46.8,46.84,40979.0,37.1852,37.2567,37.1535,37.1852,40979.0
2021-01-25 09:50:00,46.84,47.01,46.76,46.8,38246.0,37.1852,37.3202,37.1217,37.1535,38246.0
2021-01-25 09:55:00,46.81,46.97,46.74,46.91,61264.0,37.1614,37.2884,37.1058,37.2408,61264.0
2021-01-25 10:00:00,46.9,47.2,46.89,47.2,60152.0,37.2329,37.471,37.2249,37.471,60152.0
2021-01-25 10:05:00,47.19,47.23,47.1,47.16,51501.0,37.4631,37.4948,37.3916,37.4393,51501.0
2021-01-25 10:10:00,47.16,47.28,47.15,47.27,31899.0,37.4393,37.5345,37.4313,37.5266,31899.0
2021-01-25 10:15:00,47.25,47.31,47.18,47.26,46981.0,37.5107,37.5584,37.4551,37.5187,46981.0
2021-01-25 10:20:00,47.26,47.27,47.19,47.26,39161.0,37.5187,37.5266,37.4631,37.5187,39161.0
2021-01-25 10:25:00,47.27,47.33,47.25,47.29,32711.0,37.5266,37.5742,37.5107,37.5425,32711.0
2021-01-25 10:30:00,47.29,47.36,47.27,47.31,42724.0,37.5425,37.598,37.5266,37.5584,42724.0
2021-01-25 10:35:00,47.31,47.5,47.28,47.5,41091.0,37.5584,37.7092,37.5345,37.7092,41091.0
2021-01-25 10:40:00,47.5,47.61,47.49,47.5,110008.0,37.7092,37.7965,37.7012,37.7092,110008.0
2021-01-25 10:45:00,47.5,47.55,47.32,47.32,63139.0,37.7092,37.7489,37.5663,37.5663,63139.0
2021-01-25 10:50:00,47.33,47.46,47.3,47.46,42641.0,37.5742,37.6774,37.5504,37.6774,42641.0
2021-01-25 10:55:00,47.44,47.56,47.16,47.16,81416.0,37.6616,37.7568,37.4393,37.4393,81416.0
2021-01-25 11:00:00,47.17,47.23,46.88,46.95,50073.0,37.4472,37.4948,37.217,37.2726,50073.0
2021-01-25 11:05:00,46.94,47.12,46.9,46.92,53823.0,37.2646,37.4075,37.2329,37.2487,53823.0
2021-01-25 11:10:00,46.87,47.04,46.85,46.9,67084.0,37.209,37.344,37.1932,37.2329,67084.0
2021-01-25 11:15:00,46.88,46.99,46.77,46.95,52613.0,37.217,37.3043,37.1297,37.2726,52613.0
2021-01-25 11:20:00,46.97,46.99,46.88,46.96,38251.0,37.2884,37.3043,37.217,37.2805,38251.0
2021-01-25 11:25:00,46.97,47.09,46.95,47.08,37735.0,37.2884,37.3837,37.2726,37.3758,37735.0
2021-01-25 11:30:00,47.08,47.12,46.92,46.97,44391.0,37.3758,37.4075,37.2487,37.2884,44391.0
2021-01-25 11:35:00,46.97,47.05,46.94,47.04,24177.0,37.2884,37.3519,37.2646,37.344,24177.0
2021-01-25 11:40:00,47.06,47.13,46.87,47.13,43331.0,37.3599,37.4155,37.209,37.4155,43331.0
2021-01-25 11:45:00,47.13,47.19,47.09,47.18,21566.0,37.4155,37.4631,37.3837,37.4551,21566.0
2021-01-25 11:50:00,47.18,47.21,47.04,47.09,22352.0,37.4551,37.479,37.344,37.3837,22352.0
2021-01-25 11:55:00,47.09,47.14,47.07,47.09,15433.0,37.3837,37.4234,37.3678,37.3837,15433.0
2021-01-25 12:00:00,47.1,47.14,47.02,47.04,19879.0,37.3916,37.4234,37.3281,37.344,19879.0
2021-01-25 12:05:00,47.04,47.14,47.01,47.07,31575.0,37.344,37.4234,37.3202,37.3678,31575.0
2021-01-25 12:10:00,47.07,47.27,47.06,47.18,41510.0,37.3678,37.5266,37.3599,37.4551,41510.0
2021-01-25 12:15:00,47.17,47.21,47.05,47.07,22500.0,37.4472,37.479,37.3519,37.3678,22500.0
2021-01-25 12:20:00,47.05,47.14,47.0,47.02,27441.0,37.3519,37.4234,37.3122,37.3281,27441.0
2021-01-25 12:25:00,47.0,47.06,46.98,47.05,25851.0,37.3122,37.3599,37.2964,37.3519,25851.0
2021-01-25 12:30:00,47.03,47.04,46.95,46.99,15827.0,37.3361,37.344,37.2726,37.3043,15827.0
2021-01-25 12:35:00,46.97,47.07,46.95,47.07,18906.0,37.2884,37.3678,37.2726,37.3678,18906.0
2021-01-25 12:40:00,47.07,47.16,47.07,47.11,12764.0,37.3678,37.4393,37.3678,37.3996,12764.0
2021-01-25 12:45:00,47.11,47.12,47.06,47.09,10299.0,37.3996,37.4075,37.3599,37.3837,10299.0
2021-01-25 12:50:00,47.09,47.14,47.09,47.13,18727.0,37.3837,37.4234,37.3837,37.4155,18727.0
2021-01-25 12:55:00,47.13,47.2,47.1,47.18,57260.0,37.4155,37.471,37.3916,37.4551,57260.0
2021-01-25 13:00:00,47.18,47.28,47.17,47.28,25126.0,37.4551,37.5345,37.4472,37.5345,25126.0
2021-01-25 13:05:00,47.29,47.3,47.16,47.21,38733.0,37.5425,37.5504,37.4393,37.479,38733.0
2021-01-25 13:10:00,47.19,47.32,47.19,47.27,23727.0,37.4631,37.5663,37.4631,37.5266,23727.0
2021-01-25 13:15:00,47.28,47.34,47.25,47.32,19360.0,37.5345,37.5822,37.5107,37.5663,19360.0
2021-01-25 13:20:00,47.31,47.4,47.28,47.38,34252.0,37.5584,37.6298,37.5345,37.6139,34252.0
2021-01-25 13:25:00,47.4,47.47,47.37,47.41,36215.0,37.6298,37.6854,37.606,37.6377,36215.0
2021-01-25 13:30:00,47.42,47.51,47.35,47.43,41931.0,37.6457,37.7171,37.5901,37.6536,41931.0
2021-01-25 13:35:00,47.43,47.46,47.37,47.39,20046.0,37.6536,37.6774,37.606,37.6219,20046.0
2021-01-25 13:40:00,47.39,47.41,47.36,47.37,26089.0,37.6219,37.6377,37.598,37.606,26089.0
2021-01-25 13:45:00,47.36,47.36,47.25,47.29,16385.0,37.598,37.598,37.5107,37.5425,16385.0
2021-01-25 13:50:00,47.28,47.34,47.27,47.28,22174.0,37.5345,37.5822,37.5266,37.5345,22174.0
2021-01-25 13:55:00,47.27,47.45,47.26,47.39,70532.0,37.5266,37.6695,37.5187,37.6219,70532.0
2021-01-25 14:00:00,47.41,47.7,47.37,47.7,70497.0,37.6377,37.868,37.606,37.868,70497.0
2021-01-25 14:05:00,47.68,47.71,47.49,47.53,41195.0,37.8521,37.8759,37.7012,37.733,41195.0
2021-01-25 14:10:00,47.54,47.68,47.54,47.66,30630.0,37.7409,37.8521,37.7409,37.8362,30630.0
2021-01-25 14:15:00,47.65,47.68,47.56,47.6,38648.0,37.8283,37.8521,37.7568,37.7886,38648.0
2021-01-25 14:20:00,47.6,47.64,47.48,47.54,51569.0,37.7886,37.8203,37.6933,37.7409,51569.0
2021-01-25 14:25:00,47.55,47.61,47.53,47.61,35562.0,37.7489,37.7965,37.733,37.7965,35562.0
2021-01-25 14:30:00,47.61,47.76,47.59,47.75,51183.0,37.7965,37.9156,37.7806,37.9077,51183.0
2021-01-25 14:35:00,47.74,47.83,47.71,47.81,42070.0,37.8997,37.9712,37.8759,37.9553,42070.0
2021-01-25 14:40:00,47.81,47.83,47.75,47.79,23084.0,37.9553,37.9712,37.9077,37.9394,23084.0
2021-01-25 14:45:00,47.8,47.87,47.79,47.86,34550.0,37.9474,38.0029,37.9394,37.995,34550.0
2021-01-25 14:50:00,47.87,47.9,47.81,47.82,40596.0,38.0029,38.0267,37.9553,37.9632,40596.0
2021-01-25 14:55:00,47.82,47.84,47.77,47.83,35975.0,37.9632,37.9791,37.9235,37.9712,35975.0
2021-01-25 15:00:00,47.83,47.87,47.81,47.86,63259.0,37.9712,38.0029,37.9553,37.995,63259.0
2021-01-25 15:05:00,47.84,47.89,47.77,47.83,72132.0,37.9791,38.0188,37.9235,37.9712,72132.0
2021-01-25 15:10:00,47.82,47.84,47.68,47.81,63227.0,37.9632,37.9791,37.8521,37.9553,63227.0
2021-01-25 15:15:00,47.82,47.86,47.79,47.84,50472.0,37.9632,37.995,37.9394,37.9791,50472.0
2021-01-25 15:20:00,47.84,47.91,47.81,47.89,53398.0,37.9791,38.0347,37.9553,38.0188,53398.0
2021-01-25 15:25:00,47.89,47.94,47.83,47.83,51662.0,38.0188,38.0585,37.9712,37.9712,51662.0
2021-01-25 15:30:00,47.83,47.84,47.67,47.73,114866.0,37.9712,37.9791,37.8441,37.8918,114866.0
2021-01-25 15:35:00,47.72,47.79,47.59,47.69,153091.0,37.8838,37.9394,37.7806,37.86,153091.0
2021-01-25 15:40:00,47.68,47.74,47.66,47.72,53594.0,37.8521,37.8997,37.8362,37.8838,53594.0
2021-01-25 15:45:00,47.72,47.79,47.68,47.7,54733.0,37.8838,37.9394,37.8521,37.868,54733.0
2021-01-25 15:50:00,47.71,47.89,47.7,47.87,125467.0,37.8759,38.0188,37.868,38.0029,125467.0
2021-01-25 15:55:00,47.86,47.87,47.75,47.82,263871.0,37.995,38.0029,37.9077,37.9632,263871.0
2021-01-26 09:30:00,47.76,48.17,47.68,47.72,149170.0,37.9156,38.2411,37.8521,37.8838,149170.0
2021-01-26 09:35:00,47.69,47.78,47.55,47.73,28991.0,37.86,37.9315,37.7489,37.8918,28991.0
2021-01-26 09:40:00,47.74,48.04,47.71,47.98,25747.0,37.8997,38.1379,37.8759,38.0903,25747.0
2021-01-26 09:45:00,48.0,48.1,47.99,48.08,20529.0,38.1061,38.1855,38.0982,38.1696,20529.0
2021-01-26 09:50:00,48.09,48.14,47.76,47.8,38420.0,38.1776,38.2173,37.9156,37.9474,38420.0
2021-01-26 09:55:00,47.8,47.97,47.77,47.81,16582.0,37.9474,38.0823,37.9235,37.9553,16582.0
2021-01-26 10:00:00,47.82,48.06,47.82,48.0,30382.0,37.9632,38.1538,37.9632,38.1061,30382.0
2021-01-26 10:05:00,48.0,48.02,47.82,47.9,25418.0,38.1061,38.122,37.9632,38.0267,25418.0
2021-01-26 10:10:00,47.91,47.91,47.73,47.85,28917.0,38.0347,38.0347,37.8918,37.987,28917.0
2021-01-26 10:15:00,47.83,47.91,47.83,47.9,11278.0,37.9712,38.0347,37.9712,38.0267,11278.0
2021-01-26 10:20:00,47.91,48.09,47.87,48.07,35536.0,38.0347,38.1776,38.0029,38.1617,35536.0
2021-01-26 10:25:00,48.06,48.22,48.05,48.2,49645.0,38.1538,38.2808,38.1458,38.2649,49645.0
2021-01-26 10:30:00,48.21,48.22,48.09,48.17,38032.0,38.2728,38.2808,38.1776,38.2411,38032.0
2021-01-26 10:35:00,48.16,48.16,47.99,48.08,19796.0,38.2331,38.2331,38.0982,38.1696,19796.0
2021-01-26 10:40:00,48.07,48.07,47.94,47.99,20532.0,38.1617,38.1617,38.0585,38.0982,20532.0
2021-01-26 10:45:00,47.99,48.08,47.95,47.96,40772.0,38.0982,38.1696,38.0664,38.0744,40772.0
2021-01-26 10:50:00,47.97,47.98,47.88,47.92,17249.0,38.0823,38.0903,38.0109,38.0426,17249.0
2021-01-26 10:55:00,47.93,47.98,47.88,47.96,43058.0,38.0506,38.0903,38.0109,38.0744,43058.0
2021-01-26 11:00:00,47.97,48.1,47.96,48.07,47089.0,38.0823,38.1855,38.0744,38.1617,47089.0
2021-01-26 11:05:00,48.07,48.13,47.97,48.03,40356.0,38.1617,38.2093,38.0823,38.1299,40356.0
2021-01-26 11:10:00,48.02,48.1,47.98,48.05,26859.0,38.122,38.1855,38.0903,38.1458,26859.0
2021-01-26 11:15:00,48.06,48.15,48.04,48.12,36330.0,38.1538,38.2252,38.1379,38.2014,36330.0
2021-01-26 11:20:00,48.14,48.15,48.06,48.09,28467.0,38.2173,38.2252,38.1538,38.1776,28467.0
2021-01-26 11:25:00,48.09,48.09,47.91,47.91,52180.0,38.1776,38.1776,38.0347,38.0347,52180.0
2021-01-26 11:30:00,47.91,48.05,47.9,48.02,36475.0,38.0347,38.1458,38.0267,38.122,36475.0
2021-01-26 11:35:00,48.03,48.18,48.01,48.18,19346.0,38.1299,38.249,38.1141,38.249,19346.0
2021-01-26 11:40:00,48.18,48.26,48.17,48.21,30320.0,38.249,38.3125,38.2411,38.2728,30320.0
2021-01-26 11:45:00,48.21,48.21,48.08,48.09,19288.0,38.2728,38.2728,38.1696,38.1776,19288.0
2021-01-26 11:50:00,48.1,48.17,48.09,48.16,19650.0,38.1855,38.2411,38.1776,38.2331,19650.0
2021-01-26 11:55:00,48.16,48.25,48.14,48.23,25794.0,38.2331,38.3046,38.2173,38.2887,25794.0
2021-01-26 12:00:00,48.23,48.26,48.13,48.15,27576.0,38.2887,38.3125,38.2093,38.2252,27576.0
2021-01-26 12:05:00,48.15,48.23,48.14,48.18,40968.0,38.2252,38.2887,38.2173,38.249,40968.0
2021-01-26 12:10:00,48.18,48.27,48.16,48.21,39350.0,38.249,38.3205,38.2331,38.2728,39350.0
2021-01-26 12:15:00,48.2,48.28,48.17,48.26,34057.0,38.2649,38.3284,38.2411,38.3125,34057.0
2021-01-26 12:20:00,48.26,48.32,48.25,48.28,27330.0,38.3125,38.3602,38.3046,38.3284,27330.0
2021-01-26 12:25:00,48.28,48.35,48.26,48.26,24386.0,38.3284,38.384,38.3125,38.3125,24386.0
2021-01-26 12:30:00,48.27,48.4,48.24,48.39,25705.0,38.3205,38.4237,38.2967,38.4157,25705.0
2021-01-26 12:35:00,48.4,48.41,48.34,48.36,67408.0,38.4237,38.4316,38.376,38.3919,67408.0
2021-01-26 12:40:00,48.34,48.4,48.31,48.31,22652.0,38.376,38.4237,38.3522,38.3522,22652.0
2021-01-26 12:45:00,48.31,48.33,48.24,48.3,47039.0,38.3522,38.3681,38.2967,38.3443,47039.0
2021-01-26 12:50:00,48.32,48.63,48.31,48.63,101355.0,38.3602,38.6063,38.3522,38.6063,101355.0
2021-01-26 12:55:00,48.61,48.65,48.5,48.64,36200.0,38.5904,38.6221,38.5031,38.6142,36200.0
2021-01-26 13:00:00,48.64,48.65,48.51,48.59,40343.0,38.6142,38.6221,38.511,38.5745,40343.0
2021-01-26 13:05:00,48.59,48.73,48.53,48.73,97004.0,38.5745,38.6857,38.5269,38.6857,97004.0
2021-01-26 13:10:00,48.72,48.81,48.72,48.74,65906.0,38.6777,38.7492,38.6777,38.6936,65906.0
2021-01-26 13:15:00,48.75,48.81,48.73,48.75,35785.0,38.7015,38.7492,38.6857,38.7015,35785.0
2021-01-26 13:20:00,48.74,48.83,48.74,48.8,77119.0,38.6936,38.765,38.6936,38.7412,77119.0
2021-01-26 13:25:00,48.8,48.81,48.67,48.71,52095.0,38.7412,38.7492,38.638,38.6698,52095.0
2021-01-26 13:30:00,48.71,48.71,48.61,48.69,27914.0,38.6698,38.6698,38.5904,38.6539,27914.0
2021-01-26 13:35:00,48.68,48.7,48.63,48.65,67099.0,38.646,38.6618,38.6063,38.6221,67099.0
2021-01-26 13:40:00,48.65,48.68,48.59,48.59,47209.0,38.6221,38.646,38.5745,38.5745,47209.0
2021-01-26 13:45:00,48.59,48.59,48.51,48.54,19860.0,38.5745,38.5745,38.511,38.5348,19860.0
2021-01-26 13:50:00,48.55,48.59,48.48,48.48,13324.0,38.5428,38.5745,38.4872,38.4872,13324.0
2021-01-26 13:55:00,48.49,48.6,48.47,48.58,20923.0,38.4951,38.5825,38.4793,38.5666,20923.0
2021-01-26 14:00:00,48.58,48.63,48.5,48.63,44038.0,38.5666,38.6063,38.5031,38.6063,44038.0
2021-01-26 14:05:00,48.63,48.71,48.63,48.68,28380.0,38.6063,38.6698,38.6063,38.646,28380.0
2021-01-26 14:10:00,48.68,48.7,48.65,48.67,19384.0,38.646,38.6618,38.6221,38.638,19384.0
2021-01-26 14:15:00,48.68,48.7,48.63,48.64,23623.0,38.646,38.6618,38.6063,38.6142,23623.0
2021-01-26 14:20:00,48.63,48.65,48.41,48.48,90158.0,38.6063,38.6221,38.4316,38.4872,90158.0
2021-01-26 14:25:00,48.47,48.58,48.4,48.56,26039.0,38.4793,38.5666,38.4237,38.5507,26039.0
2021-01-26 14:30:00,48.55,48.72,48.55,48.69,31444.0,38.5428,38.6777,38.5428,38.6539,31444.0
2021-01-26 14:35:00,48.7,48.71,48.58,48.62,23351.0,38.6618,38.6698,38.5666,38.5983,23351.0
2021-01-26 14:40:00,48.62,48.62,48.54,48.58,25063.0,38.5983,38.5983,38.5348,38.5666,25063.0
2021-01-26 14:45:00,48.59,48.61,48.54,48.57,44665.0,38.5745,38.5904,38.5348,38.5586,44665.0
2021-01-26 14:50:00,48.56,48.63,48.56,48.63,28630.0,38.5507,38.6063,38.5507,38.6063,28630.0
2021-01-26 14:55:00,48.63,48.75,48.62,48.72,40142.0,38.6063,38.7015,38.5983,38.6777,40142.0
2021-01-26 15:00:00,48.73,48.82,48.7,48.81,41179.0,38.6857,38.7571,38.6618,38.7492,41179.0
2021-01-26 15:05:00,48.8,48.83,48.78,48.81,29800.0,38.7412,38.765,38.7254,38.7492,29800.0
2021-01-26 15:10:00,48.81,48.88,48.8,48.86,47873.0,38.7492,38.8047,38.7412,38.7889,47873.0
2021-01-26 15:15:00,48.86,48.9,48.82,48.9,43914.0,38.7889,38.8206,38.7571,38.8206,43914.0
2021-01-26 15:20:00,48.9,48.93,48.85,48.91,40006.0,38.8206,38.8444,38.7809,38.8286,40006.0
2021-01-26 15:25:00,48.9,48.97,48.9,48.97,53299.0,38.8206,38.8762,38.8206,38.8762,53299.0
2021-01-26 15:30:00,48.97,49.15,48.96,49.09,107482.0,38.8762,39.0191,38.8683,38.9715,107482.0
2021-01-26 15:35:00,49.09,49.13,48.94,48.96,98441.0,38.9715,39.0032,38.8524,38.8683,98441.0
2021-01-26 15:40:00,48.96,49.14,48.94,49.12,247151.0,38.8683,39.0111,38.8524,38.9953,247151.0
2021-01-26 15:45:00,49.11,49.13,49.04,49.07,83856.0,38.9873,39.0032,38.9318,38.9556,83856.0
2021-01-26 15:50:00,49.08,49.29,49.05,49.26,195275.0,38.9635,39.1302,38.9397,39.1064,195275.0
2021-01-26 15:55:00,49.25,49.28,49.14,49.19,302971.0,39.0985,39.1223,39.0111,39.0508,302971.0
2021-01-27 09:30:00,51.51,53.5,51.5,53.34,1402336.0,40.8926,42.4725,40.8847,42.3454,1402336.0
2021-01-27 09:35:00,53.36,55.49,53.15,54.26,1044293.0,42.3613,44.0523,42.1946,43.0758,1044293.0
2021-01-27 09:40:00,54.29,54.47,53.8,54.01,616216.0,43.0996,43.2425,42.7106,42.8773,616216.0
2021-01-27 09:45:00,54.05,54.05,53.41,53.53,470688.0,42.9091,42.9091,42.401,42.4963,470688.0
2021-01-27 09:50:00,53.53,53.6,52.93,53.17,416357.0,42.4963,42.5518,42.0199,42.2105,416357.0
2021-01-27 09:55:00,53.17,53.24,52.17,52.26,389374.0,42.2105,42.266,41.4166,41.488,389374.0
2021-01-27 10:00:00,52.25,52.36,51.73,51.76,595925.0,41.4801,41.5674,41.0673,41.0911,595925.0
2021-01-27 10:05:00,51.76,52.0,51.5,51.99,274398.0,41.0911,41.2816,40.8847,41.2737,274398.0
2021-01-27 10:10:00,51.98,52.0,51.35,51.44,321616.0,41.2658,41.2816,40.7656,40.8371,321616.0
2021-01-27 10:15:00,51.43,52.0,51.26,51.74,324135.0,40.8291,41.2816,40.6942,41.0752,324135.0
2021-01-27 10:20:00,51.78,52.24,51.74,51.93,238360.0,41.107,41.4722,41.0752,41.2261,238360.0
2021-01-27 10:25:00,51.92,52.3,51.78,51.9,198237.0,41.2181,41.5198,41.107,41.2023,198237.0
2021-01-27 10:30:00,51.91,51.95,51.59,51.72,172953.0,41.2102,41.2419,40.9561,41.0594,172953.0
2021-01-27 10:35:00,51.73,52.11,51.63,51.82,144111.0,41.0673,41.369,40.9879,41.1387,144111.0
2021-01-27 10:40:00,51.84,51.87,51.42,51.63,101894.0,41.1546,41.1784,40.8212,40.9879,101894.0
2021-01-27 10:45:00,51.61,51.76,51.25,51.6,177100.0,40.972,41.0911,40.6862,40.9641,177100.0
2021-01-27 10:50:00,51.6,51.71,51.44,51.48,81774.0,40.9641,41.0514,40.8371,40.8688,81774.0
2021-01-27 10:55:00,51.48,51.59,51.35,51.39,68534.0,40.8688,40.9561,40.7656,40.7974,68534.0
2021-01-27 11:00:00,51.42,51.45,51.24,51.42,65882.0,40.8212,40.845,40.6783,40.8212,65882.0
2021-01-27 11:05:00,51.41,51.48,51.18,51.4,64426.0,40.8133,40.8688,40.6307,40.8053,64426.0
2021-01-27 11:10:00,51.43,51.52,51.24,51.34,71712.0,40.8291,40.9006,40.6783,40.7577,71712.0
2021-01-27 11:15:00,51.34,51.36,51.14,51.29,75481.0,40.7577,40.7736,40.5989,40.718,75481.0
2021-01-27 11:20:00,51.28,51.34,51.15,51.23,59898.0,40.71,40.7577,40.6068,40.6704,59898.0
2021-01-27 11:25:00,51.22,51.34,51.06,51.14,62760.0,40.6624,40.7577,40.5354,40.5989,62760.0
2021-01-27 11:30:00,51.15,51.17,51.03,51.08,75027.0,40.6068,40.6227,40.5116,40.5513,75027.0
2021-01-27 11:35:00,51.08,51.21,51.02,51.07,81462.0,40.5513,40.6545,40.5036,40.5433,81462.0
2021-01-27 11:40:00,51.05,51.13,50.83,50.83,103905.0,40.5275,40.591,40.3528,40.3528,103905.0
2021-01-27 11:45:00,50.83,50.97,50.66,50.68,59834.0,40.3528,40.4639,40.2178,40.2337,59834.0
2021-01-27 11:50:00,50.71,50.87,50.68,50.86,53662.0,40.2575,40.3846,40.2337,40.3766,53662.0
2021-01-27 11:55:00,50.86,50.97,50.81,50.84,63163.0,40.3766,40.4639,40.3369,40.3607,63163.0
2021-01-27 12:00:00,50.83,50.83,50.62,50.7,44776.0,40.3528,40.3528,40.1861,40.2496,44776.0
2021-01-27 12:05:00,50.71,50.81,50.62,50.79,41691.0,40.2575,40.3369,40.1861,40.321,41691.0
2021-01-27 12:10:00,50.79,50.93,50.77,50.9,34290.0,40.321,40.4322,40.3052,40.4084,34290.0
2021-01-27 12:15:00,50.91,51.02,50.71,50.75,58673.0,40.4163,40.5036,40.2575,40.2893,58673.0
2021-01-27 12:20:00,50.77,50.8,50.59,50.62,42847.0,40.3052,40.329,40.1623,40.1861,42847.0
2021-01-27 12:25:00,50.62,50.68,50.53,50.59,39756.0,40.1861,40.2337,40.1146,40.1623,39756.0
2021-01-27 12:30:00,50.59,50.67,50.56,50.65,43766.0,40.1623,40.2258,40.1385,40.2099,43766.0
2021-01-27 12:35:00,50.66,50.71,50.47,50.66,146925.0,40.2178,40.2575,40.067,40.2178,146925.0
2021-01-27 12:40:00,50.64,50.73,50.6,50.62,42064.0,40.202,40.2734,40.1702,40.1861,42064.0
2021-01-27 12:45:00,50.61,50.69,50.47,50.66,66902.0,40.1781,40.2417,40.067,40.2178,66902.0
2021-01-27 12:50:00,50.66,50.67,50.55,50.58,55473.0,40.2178,40.2258,40.1305,40.1543,55473.0
2021-01-27 12:55:00,50.58,50.68,50.51,50.59,50130.0,40.1543,40.2337,40.0988,40.1623,50130.0
2021-01-27 13:00:00,50.59,50.71,50.5,50.51,45896.0,40.1623,40.2575,40.0908,40.0988,45896.0
2021-01-27 13:05:00,50.51,50.75,50.49,50.74,43478.0,40.0988,40.2893,40.0829,40.2814,43478.0
2021-01-27 13:10:00,50.74,50.81,50.72,50.77,77974.0,40.2814,40.3369,40.2655,40.3052,77974.0
2021-01-27 13:15:00,50.76,50.94,50.74,50.83,70241.0,40.2972,40.4401,40.2814,40.3528,70241.0
2021-01-27 13:20:00,50.84,50.88,50.73,50.8,39515.0,40.3607,40.3925,40.2734,40.329,39515.0
2021-01-27 13:25:00,50.79,51.03,50.74,50.98,111312.0,40.321,40.5116,40.2814,40.4719,111312.0
2021-01-27 13:30:00,50.97,51.22,50.94,51.02,111335.0,40.4639,40.6624,40.4401,40.5036,111335.0
2021-01-27 13:35:00,51.02,51.12,50.99,51.02,44739.0,40.5036,40.583,40.4798,40.5036,44739.0
2021-01-27 13:40:00,51.03,51.08,50.96,50.97,60494.0,40.5116,40.5513,40.456,40.4639,60494.0
2021-01-27 13:45:00,50.98,51.06,50.97,51.04,60936.0,40.4719,40.5354,40.4639,40.5195,60936.0
2021-01-27 13:50:00,51.05,51.08,50.92,51.0,49638.0,40.5275,40.5513,40.4243,40.4878,49638.0
2021-01-27 13:55:00,51.0,51.27,50.99,51.25,66164.0,40.4878,40.7021,40.4798,40.6862,66164.0
2021-01-27 14:00:00,51.25,51.38,51.22,51.23,60215.0,40.6862,40.7894,40.6624,40.6704,60215.0
2021-01-27 14:05:00,51.23,51.29,51.09,51.25,40778.0,40.6704,40.718,40.5592,40.6862,40778.0
2021-01-27 14:10:00,51.25,51.44,51.25,51.43,98773.0,40.6862,40.8371,40.6862,40.8291,98773.0
2021-01-27 14:15:00,51.43,51.43,51.27,51.42,125907.0,40.8291,40.8291,40.7021,40.8212,125907.0
2021-01-27 14:20:00,51.43,51.63,51.34,51.56,207376.0,40.8291,40.9879,40.7577,40.9323,207376.0
2021-01-27 14:25:00,51.56,51.61,51.47,51.55,98110.0,40.9323,40.972,40.8609,40.9244,98110.0
2021-01-27 14:30:00,51.55,51.63,51.5,51.59,124288.0,40.9244,40.9879,40.8847,40.9561,124288.0
2021-01-27 14:35:00,51.58,51.71,51.44,51.69,116294.0,40.9482,41.0514,40.8371,41.0355,116294.0
2021-01-27 14:40:00,51.69,51.89,51.68,51.76,118696.0,41.0355,41.1943,41.0276,41.0911,118696.0
2021-01-27 14:45:00,51.74,51.88,51.56,51.64,126995.0,41.0752,41.1864,40.9323,40.9958,126995.0
2021-01-27 14:50:00,51.65,51.71,51.54,51.58,89524.0,41.0038,41.0514,40.9165,40.9482,89524.0
2021-01-27 14:55:00,51.55,51.59,51.41,51.48,81450.0,40.9244,40.9561,40.8133,40.8688,81450.0
2021-01-27 15:00:00,51.48,51.49,51.25,51.29,61695.0,40.8688,40.8768,40.6862,40.718,61695.0
2021-01-27 15:05:00,51.28,51.48,51.27,51.4,62132.0,40.71,40.8688,40.7021,40.8053,62132.0
2021-01-27 15:10:00,51.44,51.6,51.37,51.59,63696.0,40.8371,40.9641,40.7815,40.9561,63696.0
2021-01-27 15:15:00,51.59,51.65,51.49,51.5,90547.0,40.9561,41.0038,40.8768,40.8847,90547.0
2021-01-27 15:20:00,51.49,51.58,51.34,51.36,63828.0,40.8768,40.9482,40.7577,40.7736,63828.0
2021-01-27 15:25:00,51.36,51.41,51.07,51.19,89380.0,40.7736,40.8133,40.5433,40.6386,89380.0
2021-01-27 15:30:00,51.19,51.21,51.07,51.15,105134.0,40.6386,40.6545,40.5433,40.6068,105134.0
2021-01-27 15:35:00,51.15,51.19,51.04,51.08,116996.0,40.6068,40.6386,40.5195,40.5513,116996.0
2021-01-27 15:40:00,51.09,51.2,51.06,51.2,89578.0,40.5592,40.6465,40.5354,40.6465,89578.0
2021-01-27 15:45:00,51.19,51.31,51.16,51.3,132973.0,40.6386,40.7339,40.6148,40.7259,132973.0
2021-01-27 15:50:00,51.3,51.42,51.18,51.28,247862.0,40.7259,40.8212,40.6307,40.71,247862.0
2021-01-27 15:55:00,51.28,51.41,51.13,51.23,467701.0,40.71,40.8133,40.591,40.6704,467701.0
2021-01-28 09:30:00,50.55,51.4,50.44,51.22,178857.0,40.1305,40.8053,40.0432,40.6624,178857.0
2021-01-28 09:35:00,51.1,51.17,50.76,50.82,37661.0,40.5671,40.6227,40.2972,40.3449,37661.0
2021-01-28 09:40:00,50.73,51.19,50.72,51.1,59992.0,40.2734,40.6386,40.2655,40.5671,59992.0
2021-01-28 09:45:00,51.19,51.33,50.91,51.3,41039.0,40.6386,40.7497,40.4163,40.7259,41039.0
2021-01-28 09:50:00,51.3,51.45,51.21,51.38,44444.0,40.7259,40.845,40.6545,40.7894,44444.0
2021-01-28 09:55:00,51.34,51.63,50.95,51.27,80844.0,40.7577,40.9879,40.4481,40.7021,80844.0
2021-01-28 10:00:00,51.3,51.6,51.16,51.6,41656.0,40.7259,40.9641,40.6148,40.9641,41656.0
2021-01-28 10:05:00,51.6,51.87,51.58,51.63,85909.0,40.9641,41.1784,40.9482,40.9879,85909.0
2021-01-28 10:10:00,51.65,51.95,51.65,51.87,42852.0,41.0038,41.2419,41.0038,41.1784,42852.0
2021-01-28 10:15:00,51.86,51.87,51.56,51.6,63175.0,41.1705,41.1784,40.9323,40.9641,63175.0
2021-01-28 10:20:00,51.58,51.59,51.32,51.52,41810.0,40.9482,40.9561,40.7418,40.9006,41810.0
2021-01-28 10:25:00,51.52,51.8,51.51,51.59,102991.0,40.9006,41.1229,40.8926,40.9561,102991.0
2021-01-28 10:30:00,51.6,51.72,51.41,51.41,36715.0,40.9641,41.0594,40.8133,40.8133,36715.0
2021-01-28 10:35:00,51.42,51.57,51.21,51.31,48221.0,40.8212,40.9403,40.6545,40.7339,48221.0
2021-01-28 10:40:00,51.3,51.42,51.23,51.38,42804.0,40.7259,40.8212,40.6704,40.7894,42804.0
2021-01-28 10:45:00,51.36,51.55,51.2,51.24,46840.0,40.7736,40.9244,40.6465,40.6783,46840.0
2021-01-28 10:50:00,51.2,51.26,50.93,51.14,49556.0,40.6465,40.6942,40.4322,40.5989,49556.0
2021-01-28 10:55:00,51.14,51.16,50.9,50.96,58115.0,40.5989,40.6148,40.4084,40.456,58115.0
2021-01-28 11:00:00,50.96,51.0,50.7,50.82,100150.0,40.456,40.4878,40.2496,40.3449,100150.0
2021-01-28 11:05:00,50.82,51.14,50.76,51.0,71295.0,40.3449,40.5989,40.2972,40.4878,71295.0
2021-01-28 11:10:00,51.0,51.05,50.66,50.85,117184.0,40.4878,40.5275,40.2178,40.3687,117184.0
2021-01-28 11:15:00,50.84,50.87,50.65,50.79,112195.0,40.3607,40.3846,40.2099,40.321,112195.0
2021-01-28 11:20:00,50.82,50.95,50.78,50.94,42723.0,40.3449,40.4481,40.3131,40.4401,42723.0
2021-01-28 11:25:00,50.94,51.18,50.94,51.16,42864.0,40.4401,40.6307,40.4401,40.6148,42864.0
2021-01-28 11:30:00,51.2,51.28,51.1,51.22,40006.0,40.6465,40.71,40.5671,40.6624,40006.0
2021-01-28 11:35:00,51.24,51.31,51.07,51.08,34595.0,40.6783,40.7339,40.5433,40.5513,34595.0
2021-01-28 11:40:00,51.08,51.19,50.99,51.07,28671.0,40.5513,40.6386,40.4798,40.5433,28671.0
2021-01-28 11:45:00,51.1,51.19,50.98,51.07,46629.0,40.5671,40.6386,40.4719,40.5433,46629.0
2021-01-28 11:50:00,51.08,51.12,50.98,51.03,47371.0,40.5513,40.583,40.4719,40.5116,47371.0
2021-01-28 11:55:00,51.04,51.06,50.99,51.03,35065.0,40.5195,40.5354,40.4798,40.5116,35065.0
2021-01-28 12:00:00,51.03,51.2,51.03,51.06,28547.0,40.5116,40.6465,40.5116,40.5354,28547.0
2021-01-28 12:05:00,51.07,51.23,51.06,51.2,25145.0,40.5433,40.6704,40.5354,40.6465,25145.0
2021-01-28 12:10:00,51.23,51.23,51.02,51.02,20400.0,40.6704,40.6704,40.5036,40.5036,20400.0
2021-01-28 12:15:00,51.06,51.15,50.99,51.07,25036.0,40.5354,40.6068,40.4798,40.5433,25036.0
2021-01-28 12:20:00,51.09,51.13,51.05,51.05,42428.0,40.5592,40.591,40.5275,40.5275,42428.0
2021-01-28 12:25:00,51.06,51.13,50.97,51.04,34067.0,40.5354,40.591,40.4639,40.5195,34067.0
2021-01-28 12:30:00,51.02,51.08,50.97,50.98,57531.0,40.5036,40.5513,40.4639,40.4719,57531.0
2021-01-28 12:35:00,50.99,51.05,50.93,51.04,48663.0,40.4798,40.5275,40.4322,40.5195,48663.0
2021-01-28 12:40:00,51.02,51.05,50.97,51.02,21682.0,40.5036,40.5275,40.4639,40.5036,21682.0
2021-01-28 12:45:00,51.01,51.05,50.96,51.0,32739.0,40.4957,40.5275,40.456,40.4878,32739.0
2021-01-28 12:50:00,50.99,51.08,50.97,50.98,45456.0,40.4798,40.5513,40.4639,40.4719,45456.0
2021-01-28 12:55:00,50.96,51.06,50.93,51.03,29125.0,40.456,40.5354,40.4322,40.5116,29125.0
2021-01-28 13:00:00,51.03,51.05,50.99,51.01,13981.0,40.5116,40.5275,40.4798,40.4957,13981.0
2021-01-28 13:05:00,51.0,51.09,50.99,51.05,44527.0,40.4878,40.5592,40.4798,40.5275,44527.0
2021-01-28 13:10:00,51.06,51.07,50.98,51.03,29045.0,40.5354,40.5433,40.4719,40.5116,29045.0
2021-01-28 13:15:00,51.04,51.04,50.95,50.99,29892.0,40.5195,40.5195,40.4481,40.4798,29892.0
2021-01-28 13:20:00,50.99,51.05,50.97,51.03,26568.0,40.4798,40.5275,40.4639,40.5116,26568.0
2021-01-28 13:25:00,51.03,51.05,50.95,50.99,30907.0,40.5116,40.5275,40.4481,40.4798,30907.0
2021-01-28 13:30:00,50.98,51.12,50.98,51.1,35429.0,40.4719,40.583,40.4719,40.5671,35429.0
2021-01-28 13:35:00,51.11,51.14,51.06,51.07,26525.0,40.5751,40.5989,40.5354,40.5433,26525.0
2021-01-28 13:40:00,51.07,51.14,50.94,50.96,92461.0,40.5433,40.5989,40.4401,40.456,92461.0
2021-01-28 13:45:00,50.96,51.01,50.95,51.01,30830.0,40.456,40.4957,40.4481,40.4957,30830.0
2021-01-28 13:50:00,51.01,51.08,50.99,51.01,29080.0,40.4957,40.5513,40.4798,40.4957,29080.0
2021-01-28 13:55:00,51.01,51.07,50.99,51.01,38308.0,40.4957,40.5433,40.4798,40.4957,38308.0
2021-01-28 14:00:00,51.01,51.03,50.97,51.0,38275.0,40.4957,40.5116,40.4639,40.4878,38275.0
2021-01-28 14:05:00,51.0,51.29,51.0,51.26,53006.0,40.4878,40.718,40.4878,40.6942,53006.0
2021-01-28 14:10:00,51.26,51.27,51.17,51.2,28734.0,40.6942,40.7021,40.6227,40.6465,28734.0
2021-01-28 14:15:00,51.2,51.2,50.98,51.01,36137.0,40.6465,40.6465,40.4719,40.4957,36137.0
2021-01-28 14:20:00,51.01,51.06,50.97,51.01,44920.0,40.4957,40.5354,40.4639,40.4957,44920.0
2021-01-28 14:25:00,51.01,51.05,50.99,51.02,26462.0,40.4957,40.5275,40.4798,40.5036,26462.0
2021-01-28 14:30:00,51.01,51.03,50.97,51.0,28269.0,40.4957,40.5116,40.4639,40.4878,28269.0
2021-01-28 14:35:00,51.01,51.14,51.0,51.08,38717.0,40.4957,40.5989,40.4878,40.5513,38717.0
2021-01-28 14:40:00,51.09,51.17,51.02,51.16,37815.0,40.5592,40.6227,40.5036,40.6148,37815.0
2021-01-28 14:45:00,51.17,51.22,51.09,51.22,31560.0,40.6227,40.6624,40.5592,40.6624,31560.0
2021-01-28 14:50:00,51.22,51.23,51.13,51.16,34404.0,40.6624,40.6704,40.591,40.6148,34404.0
2021-01-28 14:55:00,51.16,51.27,51.14,51.2,50861.0,40.6148,40.7021,40.5989,40.6465,50861.0
2021-01-28 15:00:00,51.19,51.2,50.99,51.03,51440.0,40.6386,40.6465,40.4798,40.5116,51440.0
2021-01-28 15:05:00,51.03,51.11,51.01,51.1,49047.0,40.5116,40.5751,40.4957,40.5671,49047.0
2021-01-28 15:10:00,51.09,51.18,51.06,51.15,50013.0,40.5592,40.6307,40.5354,40.6068,50013.0
2021-01-28 15:15:00,51.16,51.18,51.13,51.16,58165.0,40.6148,40.6307,40.591,40.6148,58165.0
2021-01-28 15:20:00,51.15,51.19,51.11,51.13,82494.0,40.6068,40.6386,40.5751,40.591,82494.0
2021-01-28 15:25:00,51.13,51.18,51.11,51.12,28917.0,40.591,40.6307,40.5751,40.583,28917.0
2021-01-28 15:30:00,51.1,51.13,50.86,50.89,57489.0,40.5671,40.591,40.3766,40.4004,57489.0
2021-01-28 15:35:00,50.89,51.11,50.86,51.07,101935.0,40.4004,40.5751,40.3766,40.5433,101935.0
2021-01-28 15:40:00,51.05,51.08,50.96,51.04,90814.0,40.5275,40.5513,40.456,40.5195,90814.0
2021-01-28 15:45:00,51.03,51.12,51.02,51.07,91377.0,40.5116,40.583,40.5036,40.5433,91377.0
2021-01-28 15:50:00,51.06,51.07,50.85,50.88,159255.0,40.5354,40.5433,40.3687,40.3925,159255.0
2021-01-28 15:55:00,50.89,50.89,50.63,50.69,325443.0,40.4004,40.4004,40.194,40.2417,325443.0
2021-01-29 09:30:00,50.16,50.7,50.13,50.56,148198.0,39.8209,40.2496,39.7971,40.1385,148198.0
2021-01-29 09:35:00,50.51,50.57,50.27,50.45,44368.0,40.0988,40.1464,39.9082,40.0511,44368.0
2021-01-29 09:40:00,50.46,50.57,50.25,50.53,78615.0,40.0591,40.1464,39.8924,40.1146,78615.0
2021-01-29 09:45:00,50.53,51.41,50.49,51.11,225962.0,40.1146,40.8133,40.0829,40.5751,225962.0
2021-01-29 09:50:00,51.15,51.19,50.86,50.97,64423.0,40.6068,40.6386,40.3766,40.4639,64423.0
2021-01-29 09:55:00,51.0,51.19,50.76,50.79,128023.0,40.4878,40.6386,40.2972,40.321,128023.0
2021-01-29 10:00:00,50.82,51.2,50.81,51.19,75358.0,40.3449,40.6465,40.3369,40.6386,75358.0
2021-01-29 10:05:00,51.2,51.2,50.84,51.03,40697.0,40.6465,40.6465,40.3607,40.5116,40697.0
2021-01-29 10:10:00,51.06,51.26,51.05,51.21,46095.0,40.5354,40.6942,40.5275,40.6545,46095.0
2021-01-29 10:15:00,51.23,51.31,51.02,51.02,43668.0,40.6704,40.7339,40.5036,40.5036,43668.0
2021-01-29 10:20:00,51.02,51.2,51.01,51.14,47493.0,40.5036,40.6465,40.4957,40.5989,47493.0
2021-01-29 10:25:00,51.18,51.18,51.01,51.05,36550.0,40.6307,40.6307,40.4957,40.5275,36550.0
2021-01-29 10:30:00,51.04,51.16,50.95,51.14,39720.0,40.5195,40.6148,40.4481,40.5989,39720.0
2021-01-29 10:35:00,51.13,51.19,50.97,51.09,64087.0,40.591,40.6386,40.4639,40.5592,64087.0
2021-01-29 10:40:00,51.08,51.13,51.03,51.07,63906.0,40.5513,40.591,40.5116,40.5433,63906.0
2021-01-29 10:45:00,51.05,51.08,50.86,50.95,61666.0,40.5275,40.5513,40.3766,40.4481,61666.0
2021-01-29 10:50:00,50.95,50.95,50.72,50.74,45041.0,40.4481,40.4481,40.2655,40.2814,45041.0
2021-01-29 10:55:00,50.7,50.87,50.67,50.78,89855.0,40.2496,40.3846,40.2258,40.3131,89855.0
2021-01-29 11:00:00,50.79,50.79,50.7,50.73,55988.0,40.321,40.321,40.2496,40.2734,55988.0
2021-01-29 11:05:00,50.74,50.75,50.55,50.61,170091.0,40.2814,40.2893,40.1305,40.1781,170091.0
2021-01-29 11:10:00,50.6,50.62,50.39,50.44,40154.0,40.1702,40.1861,40.0035,40.0432,40154.0
2021-01-29 11:15:00,50.42,50.43,50.35,50.38,31898.0,40.0273,40.0353,39.9717,39.9956,31898.0
2021-01-29 11:20:00,50.37,50.39,50.26,50.29,32067.0,39.9876,40.0035,39.9003,39.9241,32067.0
2021-01-29 11:25:00,50.31,50.52,50.2,50.2,66848.0,39.94,40.1067,39.8527,39.8527,66848.0
2021-01-29 11:30:00,50.22,50.39,50.21,50.35,41344.0,39.8685,40.0035,39.8606,39.9717,41344.0
2021-01-29 11:35:00,50.35,50.38,50.22,50.33,44016.0,39.9717,39.9956,39.8685,39.9559,44016.0
2021-01-29 11:40:00,50.29,50.64,50.25,50.53,180682.0,39.9241,40.202,39.8924,40.1146,180682.0
2021-01-29 11:45:00,50.52,50.69,50.48,50.59,96815.0,40.1067,40.2417,40.0749,40.1623,96815.0
2021-01-29 11:50:00,50.58,50.64,50.56,50.61,74494.0,40.1543,40.202,40.1385,40.1781,74494.0
2021-01-29 11:55:00,50.61,50.67,50.59,50.65,30294.0,40.1781,40.2258,40.1623,40.2099,30294.0
2021-01-29 12:00:00,50.63,50.82,50.6,50.73,127126.0,40.194,40.3449,40.1702,40.2734,127126.0
2021-01-29 12:05:00,50.73,50.81,50.59,50.67,61159.0,40.2734,40.3369,40.1623,40.2258,61159.0
2021-01-29 12:10:00,50.67,50.87,50.62,50.62,75806.0,40.2258,40.3846,40.1861,40.1861,75806.0
2021-01-29 12:15:00,50.6,50.67,50.54,50.56,44638.0,40.1702,40.2258,40.1226,40.1385,44638.0
2021-01-29 12:20:00,50.55,50.57,50.4,50.43,33590.0,40.1305,40.1464,40.0114,40.0353,33590.0
2021-01-29 12:25:00,50.41,50.44,50.26,50.31,66645.0,40.0194,40.0432,39.9003,39.94,66645.0
2021-01-29 12:30:00,50.3,50.37,50.24,50.28,27301.0,39.932,39.9876,39.8844,39.9162,27301.0
2021-01-29 12:35:00,50.28,50.34,50.08,50.11,48182.0,39.9162,39.9638,39.7574,39.7812,48182.0
2021-01-29 12:40:00,50.12,50.23,50.06,50.07,31542.0,39.7891,39.8765,39.7415,39.7495,31542.0
2021-01-29 12:45:00,50.07,50.12,49.85,49.88,84765.0,39.7495,39.7891,39.5748,39.5986,84765.0
2021-01-29 12:50:00,49.88,50.06,49.87,50.03,65893.0,39.5986,39.7415,39.5907,39.7177,65893.0
2021-01-29 12:55:00,50.03,50.4,49.9,50.21,355895.0,39.7177,40.0114,39.6145,39.8606,355895.0
2021-01-29 13:00:00,50.19,50.85,50.19,50.33,595283.0,39.8447,40.3687,39.8447,39.9559,595283.0
2021-01-29 13:05:00,50.3,50.45,50.12,50.2,90451.0,39.932,40.0511,39.7891,39.8527,90451.0
2021-01-29 13:10:00,50.21,50.39,50.1,50.33,90447.0,39.8606,40.0035,39.7733,39.9559,90447.0
2021-01-29 13:15:00,50.34,50.34,50.0,50.23,120788.0,39.9638,39.9638,39.6939,39.8765,120788.0
2021-01-29 13:20:00,50.2,50.34,50.1,50.16,70419.0,39.8527,39.9638,39.7733,39.8209,70419.0
2021-01-29 13:25:00,50.16,50.34,50.13,50.33,41758.0,39.8209,39.9638,39.7971,39.9559,41758.0
2021-01-29 13:30:00,50.34,50.34,50.24,50.28,71310.0,39.9638,39.9638,39.8844,39.9162,71310.0
2021-01-29 13:35:00,50.28,50.31,50.17,50.27,34784.0,39.9162,39.94,39.8288,39.9082,34784.0
2021-01-29 13:40:00,50.28,50.43,50.25,50.33,37891.0,39.9162,40.0353,39.8924,39.9559,37891.0
2021-01-29 13:45:00,50.32,50.38,50.26,50.29,35129.0,39.9479,39.9956,39.9003,39.9241,35129.0
2021-01-29 13:50:00,50.3,50.47,50.3,50.4,40515.0,39.932,40.067,39.932,40.0114,40515.0
2021-01-29 13:55:00,50.39,50.4,50.24,50.26,22205.0,40.0035,40.0114,39.8844,39.9003,22205.0
2021-01-29 14:00:00,50.26,50.56,50.26,50.45,43238.0,39.9003,40.1385,39.9003,40.0511,43238.0
2021-01-29 14:05:00,50.47,50.49,50.38,50.4,23558.0,40.067,40.0829,39.9956,40.0114,23558.0
2021-01-29 14:10:00,50.38,50.47,50.32,50.38,21577.0,39.9956,40.067,39.9479,39.9956,21577.0
2021-01-29 14:15:00,50.38,50.39,50.3,50.33,25588.0,39.9956,40.0035,39.932,39.9559,25588.0
2021-01-29 14:20:00,50.33,50.35,50.21,50.26,24562.0,39.9559,39.9717,39.8606,39.9003,24562.0
2021-01-29 14:25:00,50.26,50.27,50.1,50.15,35198.0,39.9003,39.9082,39.7733,39.813,35198.0
2021-01-29 14:30:00,50.14,50.17,50.1,50.17,31686.0,39.805,39.8288,39.7733,39.8288,31686.0
2021-01-29 14:35:00,50.17,50.23,50.09,50.11,49180.0,39.8288,39.8765,39.7653,39.7812,49180.0
2021-01-29 14:40:00,50.11,50.16,49.99,50.1,40721.0,39.7812,39.8209,39.6859,39.7733,40721.0
2021-01-29 14:45:00,50.09,50.16,50.07,50.16,20618.0,39.7653,39.8209,39.7495,39.8209,20618.0
2021-01-29 14:50:00,50.15,50.17,50.12,50.15,22254.0,39.813,39.8288,39.7891,39.813,22254.0
2021-01-29 14:55:00,50.14,50.15,50.02,50.04,33584.0,39.805,39.813,39.7098,39.7256,33584.0
2021-01-29 15:00:00,50.06,50.21,50.06,50.16,49336.0,39.7415,39.8606,39.7415,39.8209,49336.0
2021-01-29 15:05:00,50.15,50.15,50.07,50.13,35573.0,39.813,39.813,39.7495,39.7971,35573.0
2021-01-29 15:10:00,50.13,50.38,50.13,50.34,60841.0,39.7971,39.9956,39.7971,39.9638,60841.0
2021-01-29 15:15:00,50.33,50.41,50.3,50.34,52892.0,39.9559,40.0194,39.932,39.9638,52892.0
2021-01-29 15:20:00,50.33,50.62,50.31,50.54,58569.0,39.9559,40.1861,39.94,40.1226,58569.0
2021-01-29 15:25:00,50.53,50.55,50.4,50.47,62433.0,40.1146,40.1305,40.0114,40.067,62433.0
2021-01-29 15:30:00,50.47,50.58,50.39,50.45,75519.0,40.067,40.1543,40.0035,40.0511,75519.0
2021-01-29 15:35:00,50.46,50.53,50.42,50.42,85999.0,40.0591,40.1146,40.0273,40.0273,85999.0
2021-01-29 15:40:00,50.43,50.43,50.29,50.34,94316.0,40.0353,40.0353,39.9241,39.9638,94316.0
2021-01-29 15:45:00,50.34,50.35,50.23,50.28,108163.0,39.9638,39.9717,39.8765,39.9162,108163.0
2021-01-29 15:50:00,50.26,50.48,50.21,50.39,238066.0,39.9003,40.0749,39.8606,40.0035,238066.0
2021-01-29 15:55:00,50.39,50.55,50.19,50.24,375545.0,40.0035,40.1305,39.8447,39.8844,375545.0
2021-02-01 09:30:00,49.85,50.33,49.68,49.8,231600.0,39.5748,39.9559,39.4398,39.5351,231600.0
2021-02-01 09:35:00,49.84,49.88,49.38,49.62,146559.0,39.5669,39.5986,39.2017,39.3922,146559.0
2021-02-01 09:40:00,49.63,50.01,49.62,49.72,84340.0,39.4001,39.7018,39.3922,39.4716,84340.0
2021-02-01 09:45:00,49.72,49.9,49.62,49.65,48464.0,39.4716,39.6145,39.3922,39.416,48464.0
2021-02-01 09:50:00,49.62,49.76,49.48,49.67,81860.0,39.3922,39.5034,39.2811,39.4319,81860.0
2021-02-01 09:55:00,49.64,49.81,49.51,49.66,64606.0,39.4081,39.543,39.3049,39.424,64606.0
2021-02-01 10:00:00,49.66,49.85,49.53,49.84,59418.0,39.424,39.5748,39.3208,39.5669,59418.0
2021-02-01 10:05:00,49.82,49.89,49.73,49.87,29403.0,39.551,39.6066,39.4795,39.5907,29403.0
2021-02-01 10:10:00,49.87,50.0,49.74,49.96,35539.0,39.5907,39.6939,39.4875,39.6621,35539.0
2021-02-01 10:15:00,49.97,50.1,49.89,50.09,25579.0,39.6701,39.7733,39.6066,39.7653,25579.0
2021-02-01 10:20:00,50.06,50.06,49.88,49.9,25955.0,39.7415,39.7415,39.5986,39.6145,25955.0
2021-02-01 10:25:00,49.88,49.92,49.77,49.79,21188.0,39.5986,39.6304,39.5113,39.5272,21188.0
2021-02-01 10:30:00,49.79,50.08,49.76,49.95,93998.0,39.5272,39.7574,39.5034,39.6542,93998.0
2021-02-01 10:35:00,49.95,49.96,49.6,49.6,57781.0,39.6542,39.6621,39.3763,39.3763,57781.0
2021-02-01 10:40:00,49.62,49.67,49.35,49.37,76354.0,39.3922,39.4319,39.1779,39.1937,76354.0
2021-02-01 10:45:00,49.39,49.45,49.26,49.3,82697.0,39.2096,39.2573,39.1064,39.1382,82697.0
2021-02-01 10:50:00,49.27,49.32,49.15,49.29,64055.0,39.1144,39.154,39.0191,39.1302,64055.0
2021-02-01 10:55:00,49.28,49.3,49.18,49.27,84918.0,39.1223,39.1382,39.0429,39.1144,84918.0
2021-02-01 11:00:00,49.24,49.35,49.12,49.18,129243.0,39.0905,39.1779,38.9953,39.0429,129243.0
2021-02-01 11:05:00,49.17,49.53,49.06,49.3,190940.0,39.035,39.3208,38.9476,39.1382,190940.0
2021-02-01 11:10:00,49.27,49.32,49.1,49.13,111239.0,39.1144,39.154,38.9794,39.0032,111239.0
2021-02-01 11:15:00,49.12,49.47,49.12,49.33,72956.0,38.9953,39.2731,38.9953,39.162,72956.0
2021-02-01 11:20:00,49.32,49.65,49.31,49.65,49540.0,39.154,39.416,39.1461,39.416,49540.0
2021-02-01 11:25:00,49.63,49.74,49.61,49.66,28822.0,39.4001,39.4875,39.3843,39.424,28822.0
2021-02-01 11:30:00,49.65,49.65,49.38,49.41,53648.0,39.416,39.416,39.2017,39.2255,53648.0
2021-02-01 11:35:00,49.4,49.4,49.28,49.38,39431.0,39.2176,39.2176,39.1223,39.2017,39431.0
2021-02-01 11:40:00,49.37,49.75,49.37,49.68,71796.0,39.1937,39.4954,39.1937,39.4398,71796.0
2021-02-01 11:45:00,49.7,49.78,49.65,49.69,35148.0,39.4557,39.5192,39.416,39.4478,35148.0
2021-02-01 11:50:00,49.68,49.76,49.65,49.73,24784.0,39.4398,39.5034,39.416,39.4795,24784.0
2021-02-01 11:55:00,49.73,49.76,49.6,49.75,22180.0,39.4795,39.5034,39.3763,39.4954,22180.0
2021-02-01 12:00:00,49.73,49.8,49.66,49.66,37673.0,39.4795,39.5351,39.424,39.424,37673.0
2021-02-01 12:05:00,49.68,49.7,49.55,49.55,20774.0,39.4398,39.4557,39.3366,39.3366,20774.0
2021-02-01 12:10:00,49.54,49.59,49.51,49.53,20102.0,39.3287,39.3684,39.3049,39.3208,20102.0
2021-02-01 12:15:00,49.53,49.55,49.45,49.54,29886.0,39.3208,39.3366,39.2573,39.3287,29886.0
2021-02-01 12:20:00,49.52,49.67,49.52,49.63,27363.0,39.3128,39.4319,39.3128,39.4001,27363.0
2021-02-01 12:25:00,49.62,49.63,49.43,49.5,61474.0,39.3922,39.4001,39.2414,39.2969,61474.0
2021-02-01 12:30:00,49.52,49.63,49.51,49.63,16843.0,39.3128,39.4001,39.3049,39.4001,16843.0
2021-02-01 12:35:00,49.63,49.71,49.58,49.6,19566.0,39.4001,39.4637,39.3605,39.3763,19566.0
2021-02-01 12:40:00,49.58,49.66,49.56,49.59,13952.0,39.3605,39.424,39.3446,39.3684,13952.0
2021-02-01 12:45:00,49.58,49.65,49.57,49.63,12241.0,39.3605,39.416,39.3525,39.4001,12241.0
2021-02-01 12:50:00,49.62,49.67,49.6,49.64,19077.0,39.3922,39.4319,39.3763,39.4081,19077.0
2021-02-01 12:55:00,49.64,49.68,49.62,49.63,27034.0,39.4081,39.4398,39.3922,39.4001,27034.0
2021-02-01 13:00:00,49.64,49.66,49.59,49.63,19852.0,39.4081,39.424,39.3684,39.4001,19852.0
2021-02-01 13:05:00,49.65,49.69,49.6,49.68,25119.0,39.416,39.4478,39.3763,39.4398,25119.0
2021-02-01 13:10:00,49.69,49.78,49.67,49.74,27809.0,39.4478,39.5192,39.4319,39.4875,27809.0
2021-02-01 13:15:00,49.74,49.79,49.71,49.76,25841.0,39.4875,39.5272,39.4637,39.5034,25841.0
2021-02-01 13:20:00,49.76,49.78,49.7,49.73,24412.0,39.5034,39.5192,39.4557,39.4795,24412.0
2021-02-01 13:25:00,49.73,49.78,49.61,49.77,28355.0,39.4795,39.5192,39.3843,39.5113,28355.0
2021-02-01 13:30:00,49.76,49.89,49.76,49.85,64438.0,39.5034,39.6066,39.5034,39.5748,64438.0
2021-02-01 13:35:00,49.85,49.85,49.64,49.64,49861.0,39.5748,39.5748,39.4081,39.4081,49861.0
2021-02-01 13:40:00,49.64,49.71,49.59,49.71,32917.0,39.4081,39.4637,39.3684,39.4637,32917.0
2021-02-01 13:45:00,49.71,49.74,49.59,49.63,18397.0,39.4637,39.4875,39.3684,39.4001,18397.0
2021-02-01 13:50:00,49.63,49.63,49.55,49.58,25537.0,39.4001,39.4001,39.3366,39.3605,25537.0
2021-02-01 13:55:00,49.59,49.68,49.57,49.67,35221.0,39.3684,39.4398,39.3525,39.4319,35221.0
2021-02-01 14:00:00,49.68,49.7,49.62,49.66,26235.0,39.4398,39.4557,39.3922,39.424,26235.0
2021-02-01 14:05:00,49.66,49.73,49.64,49.69,48339.0,39.424,39.4795,39.4081,39.4478,48339.0
2021-02-01 14:10:00,49.69,49.71,49.6,49.63,27033.0,39.4478,39.4637,39.3763,39.4001,27033.0
2021-02-01 14:15:00,49.63,49.75,49.56,49.62,70368.0,39.4001,39.4954,39.3446,39.3922,70368.0
2021-02-01 14:20:00,49.64,49.64,49.48,49.53,61695.0,39.4081,39.4081,39.2811,39.3208,61695.0
2021-02-01 14:25:00,49.54,49.61,49.53,49.54,16113.0,39.3287,39.3843,39.3208,39.3287,16113.0
2021-02-01 14:30:00,49.54,49.67,49.54,49.67,27529.0,39.3287,39.4319,39.3287,39.4319,27529.0
2021-02-01 14:35:00,49.66,49.75,49.66,49.71,30248.0,39.424,39.4954,39.424,39.4637,30248.0
2021-02-01 14:40:00,49.71,49.74,49.65,49.65,34921.0,39.4637,39.4875,39.416,39.416,34921.0
2021-02-01 14:45:00,49.65,49.67,49.62,49.62,19048.0,39.416,39.4319,39.3922,39.3922,19048.0
2021-02-01 14:50:00,49.61,49.61,49.47,49.48,26892.0,39.3843,39.3843,39.2731,39.2811,26892.0
2021-02-01 14:55:00,49.48,49.48,49.4,49.44,20117.0,39.2811,39.2811,39.2176,39.2493,20117.0
2021-02-01 15:00:00,49.43,49.44,49.33,49.34,56926.0,39.2414,39.2493,39.162,39.1699,56926.0
2021-02-01 15:05:00,49.34,49.5,49.3,49.5,35938.0,39.1699,39.2969,39.1382,39.2969,35938.0
2021-02-01 15:10:00,49.49,49.49,49.41,49.46,28609.0,39.289,39.289,39.2255,39.2652,28609.0
2021-02-01 15:15:00,49.45,49.49,49.36,49.36,44820.0,39.2573,39.289,39.1858,39.1858,44820.0
2021-02-01 15:20:00,49.36,49.39,49.32,49.38,53368.0,39.1858,39.2096,39.154,39.2017,53368.0
2021-02-01 15:25:00,49.38,49.42,49.35,49.36,51235.0,39.2017,39.2334,39.1779,39.1858,51235.0
2021-02-01 15:30:00,49.35,49.42,49.25,49.28,62518.0,39.1779,39.2334,39.0985,39.1223,62518.0
2021-02-01 15:35:00,49.28,49.3,49.2,49.23,61792.0,39.1223,39.1382,39.0588,39.0826,61792.0
2021-02-01 15:40:00,49.23,49.24,49.09,49.13,198803.0,39.0826,39.0905,38.9715,39.0032,198803.0
2021-02-01 15:45:00,49.12,49.13,48.96,49.0,184927.0,38.9953,39.0032,38.8683,38.9,184927.0
2021-02-01 15:50:00,48.99,49.03,48.85,48.85,264541.0,38.8921,38.9238,38.7809,38.7809,264541.0
2021-02-01 15:55:00,48.82,48.96,48.8,48.83,549296.0,38.7571,38.8683,38.7412,38.765,549296.0
2021-02-02 09:30:00,49.25,49.25,48.8,48.85,159778.0,39.0985,39.0985,38.7412,38.7809,159778.0
2021-02-02 09:35:00,48.89,48.97,48.55,48.58,85666.0,38.8127,38.8762,38.5428,38.5666,85666.0
2021-02-02 09:40:00,48.56,48.73,48.38,48.39,55094.0,38.5507,38.6857,38.4078,38.4157,55094.0
2021-02-02 09:45:00,48.37,48.47,48.16,48.22,95831.0,38.3999,38.4793,38.2331,38.2808,95831.0
2021-02-02 09:50:00,48.24,48.27,48.05,48.18,144937.0,38.2967,38.3205,38.1458,38.249,144937.0
2021-02-02 09:55:00,48.19,48.19,47.87,47.87,142666.0,38.257,38.257,38.0029,38.0029,142666.0
2021-02-02 10:00:00,47.9,48.34,47.86,48.06,107917.0,38.0267,38.376,37.995,38.1538,107917.0
2021-02-02 10:05:00,48.04,48.28,48.0,48.11,89954.0,38.1379,38.3284,38.1061,38.1935,89954.0
2021-02-02 10:10:00,48.07,48.1,47.94,47.97,61679.0,38.1617,38.1855,38.0585,38.0823,61679.0
2021-02-02 10:15:00,47.98,48.23,47.96,48.16,35700.0,38.0903,38.2887,38.0744,38.2331,35700.0
2021-02-02 10:20:00,48.16,48.17,47.96,47.98,51049.0,38.2331,38.2411,38.0744,38.0903,51049.0
2021-02-02 10:25:00,47.98,48.08,47.95,47.97,76057.0,38.0903,38.1696,38.0664,38.0823,76057.0
2021-02-02 10:30:00,47.95,47.97,47.82,47.89,110786.0,38.0664,38.0823,37.9632,38.0188,110786.0
2021-02-02 10:35:00,47.9,47.98,47.77,47.81,82524.0,38.0267,38.0903,37.9235,37.9553,82524.0
2021-02-02 10:40:00,47.82,48.09,47.8,47.98,28019.0,37.9632,38.1776,37.9474,38.0903,28019.0
2021-02-02 10:45:00,47.98,48.08,47.85,47.89,37268.0,38.0903,38.1696,37.987,38.0188,37268.0
2021-02-02 10:50:00,47.89,48.13,47.86,48.0,57064.0,38.0188,38.2093,37.995,38.1061,57064.0
2021-02-02 10:55:00,47.99,48.1,47.98,48.02,36523.0,38.0982,38.1855,38.0903,38.122,36523.0
2021-02-02 11:00:00,47.98,48.13,47.97,48.09,31020.0,38.0903,38.2093,38.0823,38.1776,31020.0
2021-02-02 11:05:00,48.09,48.23,48.03,48.17,88525.0,38.1776,38.2887,38.1299,38.2411,88525.0
2021-02-02 11:10:00,48.16,48.21,48.09,48.13,46996.0,38.2331,38.2728,38.1776,38.2093,46996.0
2021-02-02 11:15:00,48.14,48.21,48.14,48.21,41055.0,38.2173,38.2728,38.2173,38.2728,41055.0
2021-02-02 11:20:00,48.24,48.45,48.21,48.45,47995.0,38.2967,38.4634,38.2728,38.4634,47995.0
2021-02-02 11:25:00,48.44,48.54,48.28,48.29,65332.0,38.4554,38.5348,38.3284,38.3364,65332.0
2021-02-02 11:30:00,48.29,48.72,48.27,48.69,85135.0,38.3364,38.6777,38.3205,38.6539,85135.0
2021-02-02 11:35:00,48.72,48.77,48.65,48.75,56798.0,38.6777,38.7174,38.6221,38.7015,56798.0
2021-02-02 11:40:00,48.73,48.8,48.65,48.66,32151.0,38.6857,38.7412,38.6221,38.6301,32151.0
2021-02-02 11:45:00,48.65,48.78,48.65,48.67,29704.0,38.6221,38.7254,38.6221,38.638,29704.0
2021-02-02 11:50:00,48.68,48.78,48.63,48.67,49511.0,38.646,38.7254,38.6063,38.638,49511.0
2021-02-02 11:55:00,48.65,48.7,48.44,48.51,33173.0,38.6221,38.6618,38.4554,38.511,33173.0
2021-02-02 12:00:00,48.55,48.67,48.46,48.53,53805.0,38.5428,38.638,38.4713,38.5269,53805.0
2021-02-02 12:05:00,48.53,48.63,48.46,48.55,24695.0,38.5269,38.6063,38.4713,38.5428,24695.0
2021-02-02 12:10:00,48.52,48.56,48.49,48.53,20092.0,38.5189,38.5507,38.4951,38.5269,20092.0
2021-02-02 12:15:00,48.52,48.57,48.46,48.57,18914.0,38.5189,38.5586,38.4713,38.5586,18914.0
2021-02-02 12:20:00,48.55,48.68,48.55,48.6,32221.0,38.5428,38.646,38.5428,38.5825,32221.0
2021-02-02 12:25:00,48.59,48.61,48.51,48.6,31745.0,38.5745,38.5904,38.511,38.5825,31745.0
2021-02-02 12:30:00,48.59,48.61,48.51,48.53,25263.0,38.5745,38.5904,38.511,38.5269,25263.0
2021-02-02 12:35:00,48.54,48.65,48.54,48.63,18050.0,38.5348,38.6221,38.5348,38.6063,18050.0
2021-02-02 12:40:00,48.61,48.72,48.61,48.68,21616.0,38.5904,38.6777,38.5904,38.646,21616.0
2021-02-02 12:45:00,48.66,48.72,48.65,48.69,15077.0,38.6301,38.6777,38.6221,38.6539,15077.0
2021-02-02 12:50:00,48.68,48.74,48.64,48.72,23863.0,38.646,38.6936,38.6142,38.6777,23863.0
2021-02-02 12:55:00,48.7,48.88,48.69,48.78,34354.0,38.6618,38.8047,38.6539,38.7254,34354.0
2021-02-02 13:00:00,48.78,48.93,48.77,48.82,62782.0,38.7254,38.8444,38.7174,38.7571,62782.0
2021-02-02 13:05:00,48.81,48.86,48.79,48.84,21045.0,38.7492,38.7889,38.7333,38.773,21045.0
2021-02-02 13:10:00,48.84,48.86,48.75,48.75,21627.0,38.773,38.7889,38.7015,38.7015,21627.0
2021-02-02 13:15:00,48.73,48.74,48.6,48.66,31451.0,38.6857,38.6936,38.5825,38.6301,31451.0
2021-02-02 13:20:00,48.67,48.7,48.62,48.64,13808.0,38.638,38.6618,38.5983,38.6142,13808.0
2021-02-02 13:25:00,48.63,48.66,48.61,48.64,16433.0,38.6063,38.6301,38.5904,38.6142,16433.0
2021-02-02 13:30:00,48.65,48.65,48.57,48.62,24662.0,38.6221,38.6221,38.5586,38.5983,24662.0
2021-02-02 13:35:00,48.63,48.67,48.5,48.5,64626.0,38.6063,38.638,38.5031,38.5031,64626.0
2021-02-02 13:40:00,48.52,48.64,48.51,48.58,20539.0,38.5189,38.6142,38.511,38.5666,20539.0
2021-02-02 13:45:00,48.58,48.61,48.51,48.52,30504.0,38.5666,38.5904,38.511,38.5189,30504.0
2021-02-02 13:50:00,48.52,48.56,48.48,48.49,19464.0,38.5189,38.5507,38.4872,38.4951,19464.0
2021-02-02 13:55:00,48.5,48.57,48.48,48.48,20666.0,38.5031,38.5586,38.4872,38.4872,20666.0
2021-02-02 14:00:00,48.47,48.56,48.47,48.53,16452.0,38.4793,38.5507,38.4793,38.5269,16452.0
2021-02-02 14:05:00,48.54,48.57,48.5,48.52,25067.0,38.5348,38.5586,38.5031,38.5189,25067.0
2021-02-02 14:10:00,48.52,48.53,48.47,48.49,34641.0,38.5189,38.5269,38.4793,38.4951,34641.0
2021-02-02 14:15:00,48.49,48.51,48.46,48.49,32670.0,38.4951,38.511,38.4713,38.4951,32670.0
2021-02-02 14:20:00,48.49,48.53,48.46,48.48,39075.0,38.4951,38.5269,38.4713,38.4872,39075.0
2021-02-02 14:25:00,48.48,48.52,48.39,48.39,27792.0,38.4872,38.5189,38.4157,38.4157,27792.0
2021-02-02 14:30:00,48.4,48.62,48.38,48.58,57973.0,38.4237,38.5983,38.4078,38.5666,57973.0
2021-02-02 14:35:00,48.59,48.7,48.57,48.6,26680.0,38.5745,38.6618,38.5586,38.5825,26680.0
2021-02-02 14:40:00,48.61,48.64,48.59,48.59,19488.0,38.5904,38.6142,38.5745,38.5745,19488.0
2021-02-02 14:45:00,48.6,48.6,48.53,48.53,15831.0,38.5825,38.5825,38.5269,38.5269,15831.0
2021-02-02 14:50:00,48.53,48.53,48.42,48.45,29035.0,38.5269,38.5269,38.4396,38.4634,29035.0
2021-02-02 14:55:00,48.44,48.46,48.4,48.41,18258.0,38.4554,38.4713,38.4237,38.4316,18258.0
2021-02-02 15:00:00,48.41,48.42,48.35,48.37,21128.0,38.4316,38.4396,38.384,38.3999,21128.0
2021-02-02 15:05:00,48.37,48.38,48.31,48.35,42916.0,38.3999,38.4078,38.3522,38.384,42916.0
2021-02-02 15:10:00,48.34,48.35,48.23,48.23,32017.0,38.376,38.384,38.2887,38.2887,32017.0
2021-02-02 15:15:00,48.23,48.3,48.19,48.23,37096.0,38.2887,38.3443,38.257,38.2887,37096.0
2021-02-02 15:20:00,48.23,48.32,48.22,48.27,33801.0,38.2887,38.3602,38.2808,38.3205,33801.0
2021-02-02 15:25:00,48.27,48.36,48.26,48.3,38937.0,38.3205,38.3919,38.3125,38.3443,38937.0
2021-02-02 15:30:00,48.3,48.36,48.27,48.33,46599.0,38.3443,38.3919,38.3205,38.3681,46599.0
2021-02-02 15:35:00,48.33,48.43,48.33,48.38,34321.0,38.3681,38.4475,38.3681,38.4078,34321.0
2021-02-02 15:40:00,48.38,48.47,48.38,48.46,36450.0,38.4078,38.4793,38.4078,38.4713,36450.0
2021-02-02 15:45:00,48.45,48.57,48.44,48.53,60656.0,38.4634,38.5586,38.4554,38.5269,60656.0
2021-02-02 15:50:00,48.54,48.64,48.51,48.53,111688.0,38.5348,38.6142,38.511,38.5269,111688.0
2021-02-02 15:55:00,48.53,48.55,48.43,48.44,220512.0,38.5269,38.5428,38.4475,38.4554,220512.0
2021-02-03 09:30:00,48.29,48.89,48.02,48.77,156749.0,38.3364,38.8127,38.122,38.7174,156749.0
2021-02-03 09:35:00,48.82,48.87,48.5,48.55,41432.0,38.7571,38.7968,38.5031,38.5428,41432.0
2021-02-03 09:40:00,48.55,48.61,48.36,48.36,61400.0,38.5428,38.5904,38.3919,38.3919,61400.0
2021-02-03 09:45:00,48.39,48.42,48.28,48.3,83577.0,38.4157,38.4396,38.3284,38.3443,83577.0
2021-02-03 09:50:00,48.29,48.38,48.08,48.08,95369.0,38.3364,38.4078,38.1696,38.1696,95369.0
2021-02-03 09:55:00,48.1,48.3,48.09,48.16,57820.0,38.1855,38.3443,38.1776,38.2331,57820.0
2021-02-03 10:00:00,48.19,48.31,48.1,48.2,134223.0,38.257,38.3522,38.1855,38.2649,134223.0
2021-02-03 10:05:00,48.21,48.32,48.19,48.3,63694.0,38.2728,38.3602,38.257,38.3443,63694.0
2021-02-03 10:10:00,48.31,48.32,48.17,48.29,50950.0,38.3522,38.3602,38.2411,38.3364,50950.0
2021-02-03 10:15:00,48.27,48.43,48.23,48.42,67474.0,38.3205,38.4475,38.2887,38.4396,67474.0
2021-02-03 10:20:00,48.42,48.67,48.41,48.61,40285.0,38.4396,38.638,38.4316,38.5904,40285.0
2021-02-03 10:25:00,48.62,48.76,48.56,48.68,37637.0,38.5983,38.7095,38.5507,38.646,37637.0
2021-02-03 10:30:00,48.64,48.71,48.43,48.43,104142.0,38.6142,38.6698,38.4475,38.4475,104142.0
2021-02-03 10:35:00,48.43,48.72,48.43,48.7,52769.0,38.4475,38.6777,38.4475,38.6618,52769.0
2021-02-03 10:40:00,48.7,48.74,48.51,48.54,32678.0,38.6618,38.6936,38.511,38.5348,32678.0
2021-02-03 10:45:00,48.53,48.59,48.44,48.54,48580.0,38.5269,38.5745,38.4554,38.5348,48580.0
2021-02-03 10:50:00,48.55,48.55,48.49,48.51,37562.0,38.5428,38.5428,38.4951,38.511,37562.0
2021-02-03 10:55:00,48.5,48.56,48.47,48.48,37603.0,38.5031,38.5507,38.4793,38.4872,37603.0
2021-02-03 11:00:00,48.48,48.55,48.44,48.47,38855.0,38.4872,38.5428,38.4554,38.4793,38855.0
2021-02-03 11:05:00,48.47,48.49,48.35,48.38,27343.0,38.4793,38.4951,38.384,38.4078,27343.0
2021-02-03 11:10:00,48.38,48.38,48.28,48.38,30276.0,38.4078,38.4078,38.3284,38.4078,30276.0
2021-02-03 11:15:00,48.37,48.42,48.3,48.42,29873.0,38.3999,38.4396,38.3443,38.4396,29873.0
2021-02-03 11:20:00,48.42,48.48,48.37,48.38,21181.0,38.4396,38.4872,38.3999,38.4078,21181.0
2021-02-03 11:25:00,48.37,48.42,48.29,48.31,44768.0,38.3999,38.4396,38.3364,38.3522,44768.0
2021-02-03 11:30:00,48.31,48.35,48.27,48.29,32762.0,38.3522,38.384,38.3205,38.3364,32762.0
2021-02-03 11:35:00,48.28,48.36,48.27,48.32,37350.0,38.3284,38.3919,38.3205,38.3602,37350.0
2021-02-03 11:40:00,48.32,48.45,48.31,48.45,17572.0,38.3602,38.4634,38.3522,38.4634,17572.0
2021-02-03 11:45:00,48.45,48.51,48.39,48.4,48526.0,38.4634,38.511,38.4157,38.4237,48526.0
2021-02-03 11:50:00,48.4,48.45,48.37,48.39,28306.0,38.4237,38.4634,38.3999,38.4157,28306.0
2021-02-03 11:55:00,48.39,48.41,48.35,48.36,46682.0,38.4157,38.4316,38.384,38.3919,46682.0
2021-02-03 12:00:00,48.37,48.48,48.35,48.41,36353.0,38.3999,38.4872,38.384,38.4316,36353.0
2021-02-03 12:05:00,48.41,48.44,48.36,48.41,34776.0,38.4316,38.4554,38.3919,38.4316,34776.0
2021-02-03 12:10:00,48.41,48.49,48.41,48.44,33574.0,38.4316,38.4951,38.4316,38.4554,33574.0
2021-02-03 12:15:00,48.45,48.53,48.44,48.45,30633.0,38.4634,38.5269,38.4554,38.4634,30633.0
2021-02-03 12:20:00,48.45,48.46,48.38,48.39,24398.0,38.4634,38.4713,38.4078,38.4157,24398.0
2021-02-03 12:25:00,48.39,48.49,48.37,48.48,25814.0,38.4157,38.4951,38.3999,38.4872,25814.0
2021-02-03 12:30:00,48.49,48.52,48.4,48.4,35236.0,38.4951,38.5189,38.4237,38.4237,35236.0
2021-02-03 12:35:00,48.4,48.44,48.38,48.43,22876.0,38.4237,38.4554,38.4078,38.4475,22876.0
2021-02-03 12:40:00,48.43,48.51,48.41,48.5,22700.0,38.4475,38.511,38.4316,38.5031,22700.0
2021-02-03 12:45:00,48.5,48.59,48.49,48.55,26548.0,38.5031,38.5745,38.4951,38.5428,26548.0
2021-02-03 12:50:00,48.54,48.57,48.54,48.54,17549.0,38.5348,38.5586,38.5348,38.5348,17549.0
2021-02-03 12:55:00,48.55,48.55,48.44,48.46,26832.0,38.5428,38.5428,38.4554,38.4713,26832.0
2021-02-03 13:00:00,48.47,48.52,48.44,48.45,19590.0,38.4793,38.5189,38.4554,38.4634,19590.0
2021-02-03 13:05:00,48.46,48.51,48.43,48.47,25424.0,38.4713,38.511,38.4475,38.4793,25424.0
2021-02-03 13:10:00,48.47,48.49,48.41,48.44,24107.0,38.4793,38.4951,38.4316,38.4554,24107.0
2021-02-03 13:15:00,48.44,48.54,48.43,48.51,24982.0,38.4554,38.5348,38.4475,38.511,24982.0
2021-02-03 13:20:00,48.51,48.52,48.44,48.45,20262.0,38.511,38.5189,38.4554,38.4634,20262.0
2021-02-03 13:25:00,48.45,48.48,48.35,48.37,39437.0,38.4634,38.4872,38.384,38.3999,39437.0
2021-02-03 13:30:00,48.37,48.46,48.35,48.42,30377.0,38.3999,38.4713,38.384,38.4396,30377.0
2021-02-03 13:35:00,48.41,48.5,48.4,48.48,37144.0,38.4316,38.5031,38.4237,38.4872,37144.0
2021-02-03 13:40:00,48.48,48.51,48.44,48.49,27985.0,38.4872,38.511,38.4554,38.4951,27985.0
2021-02-03 13:45:00,48.5,48.65,48.49,48.62,34137.0,38.5031,38.6221,38.4951,38.5983,34137.0
2021-02-03 13:50:00,48.62,48.62,48.56,48.61,33186.0,38.5983,38.5983,38.5507,38.5904,33186.0
2021-02-03 13:55:00,48.61,48.68,48.6,48.62,37092.0,38.5904,38.646,38.5825,38.5983,37092.0
2021-02-03 14:00:00,48.62,48.68,48.59,48.66,34306.0,38.5983,38.646,38.5745,38.6301,34306.0
2021-02-03 14:05:00,48.66,48.87,48.64,48.82,89707.0,38.6301,38.7968,38.6142,38.7571,89707.0
2021-02-03 14:10:00,48.82,48.87,48.76,48.76,49788.0,38.7571,38.7968,38.7095,38.7095,49788.0
2021-02-03 14:15:00,48.76,48.91,48.76,48.9,121493.0,38.7095,38.8286,38.7095,38.8206,121493.0
2021-02-03 14:20:00,48.91,48.96,48.88,48.95,34204.0,38.8286,38.8683,38.8047,38.8603,34204.0
2021-02-03 14:25:00,48.94,49.05,48.92,49.01,66878.0,38.8524,38.9397,38.8365,38.9079,66878.0
2021-02-03 14:30:00,49.0,49.08,49.0,49.02,44418.0,38.9,38.9635,38.9,38.9159,44418.0
2021-02-03 14:35:00,49.02,49.16,49.01,49.11,57760.0,38.9159,39.027,38.9079,38.9873,57760.0
2021-02-03 14:40:00,49.11,49.17,49.07,49.09,37475.0,38.9873,39.035,38.9556,38.9715,37475.0
2021-02-03 14:45:00,49.09,49.16,49.05,49.14,27190.0,38.9715,39.027,38.9397,39.0111,27190.0
2021-02-03 14:50:00,49.15,49.16,49.08,49.12,35760.0,39.0191,39.027,38.9635,38.9953,35760.0
2021-02-03 14:55:00,49.12,49.22,49.11,49.17,25531.0,38.9953,39.0747,38.9873,39.035,25531.0
2021-02-03 15:00:00,49.16,49.18,49.04,49.07,32238.0,39.027,39.0429,38.9318,38.9556,32238.0
2021-02-03 15:05:00,49.07,49.14,49.05,49.1,27275.0,38.9556,39.0111,38.9397,38.9794,27275.0
2021-02-03 15:10:00,49.09,49.13,49.05,49.09,27836.0,38.9715,39.0032,38.9397,38.9715,27836.0
2021-02-03 15:15:00,49.1,49.16,49.09,49.16,25637.0,38.9794,39.027,38.9715,39.027,25637.0
2021-02-03 15:20:00,49.14,49.19,49.09,49.18,34482.0,39.0111,39.0508,38.9715,39.0429,34482.0
2021-02-03 15:25:00,49.18,49.24,49.15,49.18,39428.0,39.0429,39.0905,39.0191,39.0429,39428.0
2021-02-03 15:30:00,49.17,49.2,49.03,49.09,81369.0,39.035,39.0588,38.9238,38.9715,81369.0
2021-02-03 15:35:00,49.09,49.13,49.08,49.09,44275.0,38.9715,39.0032,38.9635,38.9715,44275.0
2021-02-03 15:40:00,49.09,49.14,49.08,49.09,39314.0,38.9715,39.0111,38.9635,38.9715,39314.0
2021-02-03 15:45:00,49.09,49.13,49.08,49.12,69500.0,38.9715,39.0032,38.9635,38.9953,69500.0
2021-02-03 15:50:00,49.11,49.12,48.84,48.88,236812.0,38.9873,38.9953,38.773,38.8047,236812.0
2021-02-03 15:55:00,48.89,48.96,48.85,48.9,246909.0,38.8127,38.8683,38.7809,38.8206,246909.0
2021-02-04 09:30:00,48.93,49.03,48.51,48.84,100045.0,38.8444,38.9238,38.511,38.773,100045.0
2021-02-04 09:35:00,48.85,49.18,48.77,49.11,54376.0,38.7809,39.0429,38.7174,38.9873,54376.0
2021-02-04 09:40:00,49.12,49.41,49.11,49.12,59178.0,38.9953,39.2255,38.9873,38.9953,59178.0
2021-02-04 09:45:00,49.12,49.14,48.84,49.12,36691.0,38.9953,39.0111,38.773,38.9953,36691.0
2021-02-04 09:50:00,49.14,49.17,48.95,49.05,30578.0,39.0111,39.035,38.8603,38.9397,30578.0
2021-02-04 09:55:00,49.03,49.22,49.02,49.15,36440.0,38.9238,39.0747,38.9159,39.0191,36440.0
2021-02-04 10:00:00,49.16,49.37,49.12,49.34,49387.0,39.027,39.1937,38.9953,39.1699,49387.0
2021-02-04 10:05:00,49.34,49.5,49.34,49.4,46466.0,39.1699,39.2969,39.1699,39.2176,46466.0
2021-02-04 10:10:00,49.4,49.5,49.3,49.41,50398.0,39.2176,39.2969,39.1382,39.2255,50398.0
2021-02-04 10:15:00,49.42,49.52,49.32,49.35,49078.0,39.2334,39.3128,39.154,39.1779,49078.0
2021-02-04 10:20:00,49.36,49.38,49.08,49.1,39414.0,39.1858,39.2017,38.9635,38.9794,39414.0
2021-02-04 10:25:00,49.07,49.13,49.01,49.09,31680.0,38.9556,39.0032,38.9079,38.9715,31680.0
2021-02-04 10:30:00,49.09,49.22,49.03,49.08,32572.0,38.9715,39.0747,38.9238,38.9635,32572.0
2021-02-04 10:35:00,49.11,49.17,49.01,49.05,22010.0,38.9873,39.035,38.9079,38.9397,22010.0
2021-02-04 10:40:00,49.05,49.25,49.03,49.25,41925.0,38.9397,39.0985,38.9238,39.0985,41925.0
2021-02-04 10:45:00,49.23,49.29,49.17,49.29,32977.0,39.0826,39.1302,39.035,39.1302,32977.0
2021-02-04 10:50:00,49.29,49.34,49.18,49.2,17781.0,39.1302,39.1699,39.0429,39.0588,17781.0
2021-02-04 10:55:00,49.19,49.32,49.14,49.32,38267.0,39.0508,39.154,39.0111,39.154,38267.0
2021-02-04 11:00:00,49.32,49.34,49.23,49.34,27035.0,39.154,39.1699,39.0826,39.1699,27035.0
2021-02-04 11:05:00,49.32,49.42,49.32,49.38,35608.0,39.154,39.2334,39.154,39.2017,35608.0
2021-02-04 11:10:00,49.36,49.4,49.28,49.31,38799.0,39.1858,39.2176,39.1223,39.1461,38799.0
2021-02-04 11:15:00,49.32,49.43,49.3,49.33,26750.0,39.154,39.2414,39.1382,39.162,26750.0
2021-02-04 11:20:00,49.34,49.38,49.23,49.27,22629.0,39.1699,39.2017,39.0826,39.1144,22629.0
2021-02-04 11:25:00,49.27,49.27,49.2,49.23,26967.0,39.1144,39.1144,39.0588,39.0826,26967.0
2021-02-04 11:30:00,49.23,49.23,49.11,49.16,38410.0,39.0826,39.0826,38.9873,39.027,38410.0
2021-02-04 11:35:00,49.17,49.17,49.03,49.09,27773.0,39.035,39.035,38.9238,38.9715,27773.0
2021-02-04 11:40:00,49.1,49.19,49.08,49.17,51014.0,38.9794,39.0508,38.9635,39.035,51014.0
2021-02-04 11:45:00,49.16,49.21,49.12,49.16,23821.0,39.027,39.0667,38.9953,39.027,23821.0
2021-02-04 11:50:00,49.17,49.25,49.15,49.19,25507.0,39.035,39.0985,39.0191,39.0508,25507.0
2021-02-04 11:55:00,49.18,49.18,49.13,49.14,14544.0,39.0429,39.0429,39.0032,39.0111,14544.0
2021-02-04 12:00:00,49.14,49.21,49.12,49.19,18759.0,39.0111,39.0667,38.9953,39.0508,18759.0
2021-02-04 12:05:00,49.2,49.22,49.16,49.18,20653.0,39.0588,39.0747,39.027,39.0429,20653.0
2021-02-04 12:10:00,49.18,49.21,49.14,49.17,23701.0,39.0429,39.0667,39.0111,39.035,23701.0
2021-02-04 12:15:00,49.18,49.18,49.09,49.15,23925.0,39.0429,39.0429,38.9715,39.0191,23925.0
2021-02-04 12:20:00,49.15,49.15,49.04,49.06,33776.0,39.0191,39.0191,38.9318,38.9476,33776.0
2021-02-04 12:25:00,49.05,49.13,49.05,49.09,20745.0,38.9397,39.0032,38.9397,38.9715,20745.0
2021-02-04 12:30:00,49.09,49.13,49.08,49.09,25228.0,38.9715,39.0032,38.9635,38.9715,25228.0
2021-02-04 12:35:00,49.09,49.1,49.02,49.03,34587.0,38.9715,38.9794,38.9159,38.9238,34587.0
2021-02-04 12:40:00,49.04,49.08,49.03,49.07,14321.0,38.9318,38.9635,38.9238,38.9556,14321.0
2021-02-04 12:45:00,49.08,49.21,49.06,49.21,21315.0,38.9635,39.0667,38.9476,39.0667,21315.0
2021-02-04 12:50:00,49.21,49.26,49.14,49.22,20437.0,39.0667,39.1064,39.0111,39.0747,20437.0
2021-02-04 12:55:00,49.22,49.22,49.17,49.21,23620.0,39.0747,39.0747,39.035,39.0667,23620.0
2021-02-04 13:00:00,49.2,49.21,49.11,49.15,14203.0,39.0588,39.0667,38.9873,39.0191,14203.0
2021-02-04 13:05:00,49.15,49.19,49.1,49.11,17810.0,39.0191,39.0508,38.9794,38.9873,17810.0
2021-02-04 13:10:00,49.11,49.16,49.08,49.1,16267.0,38.9873,39.027,38.9635,38.9794,16267.0
2021-02-04 13:15:00,49.11,49.14,49.1,49.11,17127.0,38.9873,39.0111,38.9794,38.9873,17127.0
2021-02-04 13:20:00,49.1,49.13,49.06,49.13,28704.0,38.9794,39.0032,38.9476,39.0032,28704.0
2021-02-04 13:25:00,49.13,49.16,49.02,49.1,24631.0,39.0032,39.027,38.9159,38.9794,24631.0
2021-02-04 13:30:00,49.1,49.13,49.08,49.11,18733.0,38.9794,39.0032,38.9635,38.9873,18733.0
2021-02-04 13:35:00,49.11,49.2,49.09,49.17,19562.0,38.9873,39.0588,38.9715,39.035,19562.0
2021-02-04 13:40:00,49.16,49.19,49.13,49.14,28679.0,39.027,39.0508,39.0032,39.0111,28679.0
2021-02-04 13:45:00,49.14,49.15,49.11,49.13,18915.0,39.0111,39.0191,38.9873,39.0032,18915.0
2021-02-04 13:50:00,49.12,49.2,49.12,49.15,9551.0,38.9953,39.0588,38.9953,39.0191,9551.0
2021-02-04 13:55:00,49.16,49.19,49.12,49.13,20020.0,39.027,39.0508,38.9953,39.0032,20020.0
2021-02-04 14:00:00,49.14,49.19,49.13,49.19,16561.0,39.0111,39.0508,39.0032,39.0508,16561.0
2021-02-04 14:05:00,49.2,49.2,49.11,49.12,25168.0,39.0588,39.0588,38.9873,38.9953,25168.0
2021-02-04 14:10:00,49.12,49.18,49.08,49.17,28740.0,38.9953,39.0429,38.9635,39.035,28740.0
2021-02-04 14:15:00,49.17,49.22,49.16,49.21,21479.0,39.035,39.0747,39.027,39.0667,21479.0
2021-02-04 14:20:00,49.22,49.24,49.19,49.19,17839.0,39.0747,39.0905,39.0508,39.0508,17839.0
2021-02-04 14:25:00,49.19,49.24,49.17,49.23,23766.0,39.0508,39.0905,39.035,39.0826,23766.0
2021-02-04 14:30:00,49.23,49.29,49.22,49.25,22879.0,39.0826,39.1302,39.0747,39.0985,22879.0
2021-02-04 14:35:00,49.26,49.31,49.23,49.28,23421.0,39.1064,39.1461,39.0826,39.1223,23421.0
2021-02-04 14:40:00,49.28,49.35,49.26,49.33,18869.0,39.1223,39.1779,39.1064,39.162,18869.0
2021-02-04 14:45:00,49.33,49.37,49.31,49.33,22402.0,39.162,39.1937,39.1461,39.162,22402.0
2021-02-04 14:50:00,49.33,49.37,49.31,49.37,20048.0,39.162,39.1937,39.1461,39.1937,20048.0
2021-02-04 14:55:00,49.37,49.41,49.35,49.38,29326.0,39.1937,39.2255,39.1779,39.2017,29326.0
2021-02-04 15:00:00,49.39,49.39,49.27,49.33,37245.0,39.2096,39.2096,39.1144,39.162,37245.0
2021-02-04 15:05:00,49.31,49.36,49.31,49.36,18364.0,39.1461,39.1858,39.1461,39.1858,18364.0
2021-02-04 15:10:00,49.37,49.37,49.31,49.34,17510.0,39.1937,39.1937,39.1461,39.1699,17510.0
2021-02-04 15:15:00,49.35,49.36,49.32,49.35,22409.0,39.1779,39.1858,39.154,39.1779,22409.0
2021-02-04 15:20:00,49.34,49.35,49.3,49.31,43744.0,39.1699,39.1779,39.1382,39.1461,43744.0
2021-02-04 15:25:00,49.31,49.32,49.27,49.28,30110.0,39.1461,39.154,39.1144,39.1223,30110.0
2021-02-04 15:30:00,49.28,49.28,49.2,49.21,33649.0,39.1223,39.1223,39.0588,39.0667,33649.0
2021-02-04 15:35:00,49.21,49.23,49.17,49.22,28387.0,39.0667,39.0826,39.035,39.0747,28387.0
2021-02-04 15:40:00,49.23,49.26,49.2,49.25,45927.0,39.0826,39.1064,39.0588,39.0985,45927.0
2021-02-04 15:45:00,49.25,49.26,49.2,49.24,38379.0,39.0985,39.1064,39.0588,39.0905,38379.0
2021-02-04 15:50:00,49.25,49.26,49.16,49.2,86215.0,39.0985,39.1064,39.027,39.0588,86215.0
2021-02-04 15:55:00,49.2,49.31,49.15,49.27,155346.0,39.0588,39.1461,39.0191,39.1144,155346.0
2021-02-05 09:30:00,49.65,49.71,49.24,49.48,113884.0,39.416,39.4637,39.0905,39.2811,113884.0
2021-02-05 09:35:00,49.5,49.6,49.34,49.42,49286.0,39.2969,39.3763,39.1699,39.2334,49286.0
2021-02-05 09:40:00,49.45,49.54,49.4,49.45,19199.0,39.2573,39.3287,39.2176,39.2573,19199.0
2021-02-05 09:45:00,49.48,49.52,49.31,49.52,37324.0,39.2811,39.3128,39.1461,39.3128,37324.0
2021-02-05 09:50:00,49.53,49.65,49.43,49.63,33894.0,39.3208,39.416,39.2414,39.4001,33894.0
2021-02-05 09:55:00,49.63,49.78,49.58,49.62,44378.0,39.4001,39.5192,39.3605,39.3922,44378.0
2021-02-05 10:00:00,49.61,49.75,49.59,49.71,32057.0,39.3843,39.4954,39.3684,39.4637,32057.0
2021-02-05 10:05:00,49.71,49.71,49.43,49.47,29007.0,39.4637,39.4637,39.2414,39.2731,29007.0
2021-02-05 10:10:00,49.48,49.55,49.4,49.43,18856.0,39.2811,39.3366,39.2176,39.2414,18856.0
2021-02-05 10:15:00,49.43,49.51,49.39,49.49,18729.0,39.2414,39.3049,39.2096,39.289,18729.0
2021-02-05 10:20:00,49.48,49.56,49.47,49.53,21562.0,39.2811,39.3446,39.2731,39.3208,21562.0
2021-02-05 10:25:00,49.54,49.69,49.53,49.63,29677.0,39.3287,39.4478,39.3208,39.4001,29677.0
2021-02-05 10:30:00,49.64,49.76,49.59,49.72,77920.0,39.4081,39.5034,39.3684,39.4716,77920.0
2021-02-05 10:35:00,49.72,49.73,49.65,49.72,20963.0,39.4716,39.4795,39.416,39.4716,20963.0
2021-02-05 10:40:00,49.72,49.82,49.71,49.75,32602.0,39.4716,39.551,39.4637,39.4954,32602.0
2021-02-05 10:45:00,49.75,49.86,49.72,49.8,22033.0,39.4954,39.5827,39.4716,39.5351,22033.0
2021-02-05 10:50:00,49.8,49.83,49.72,49.76,26735.0,39.5351,39.5589,39.4716,39.5034,26735.0
2021-02-05 10:55:00,49.76,49.78,49.6,49.63,34456.0,39.5034,39.5192,39.3763,39.4001,34456.0
2021-02-05 11:00:00,49.63,49.7,49.62,49.64,31561.0,39.4001,39.4557,39.3922,39.4081,31561.0
2021-02-05 11:05:00,49.65,49.7,49.59,49.59,17419.0,39.416,39.4557,39.3684,39.3684,17419.0
2021-02-05 11:10:00,49.58,49.66,49.5,49.65,21195.0,39.3605,39.424,39.2969,39.416,21195.0
2021-02-05 11:15:00,49.65,49.7,49.61,49.67,17142.0,39.416,39.4557,39.3843,39.4319,17142.0
2021-02-05 11:20:00,49.67,49.71,49.66,49.69,14977.0,39.4319,39.4637,39.424,39.4478,14977.0
2021-02-05 11:25:00,49.68,49.74,49.64,49.74,17439.0,39.4398,39.4875,39.4081,39.4875,17439.0
2021-02-05 11:30:00,49.74,49.79,49.71,49.79,27779.0,39.4875,39.5272,39.4637,39.5272,27779.0
2021-02-05 11:35:00,49.78,49.79,49.72,49.74,13549.0,39.5192,39.5272,39.4716,39.4875,13549.0
2021-02-05 11:40:00,49.74,49.76,49.7,49.75,16056.0,39.4875,39.5034,39.4557,39.4954,16056.0
2021-02-05 11:45:00,49.75,49.77,49.64,49.64,22076.0,39.4954,39.5113,39.4081,39.4081,22076.0
2021-02-05 11:50:00,49.66,49.73,49.66,49.73,18961.0,39.424,39.4795,39.424,39.4795,18961.0
2021-02-05 11:55:00,49.74,49.74,49.71,49.72,25495.0,39.4875,39.4875,39.4637,39.4716,25495.0
2021-02-05 12:00:00,49.72,49.91,49.71,49.9,46123.0,39.4716,39.6224,39.4637,39.6145,46123.0
2021-02-05 12:05:00,49.9,49.94,49.83,49.86,39393.0,39.6145,39.6463,39.5589,39.5827,39393.0
2021-02-05 12:10:00,49.86,50.0,49.82,49.97,74578.0,39.5827,39.6939,39.551,39.6701,74578.0
2021-02-05 12:15:00,49.98,49.99,49.89,49.9,49708.0,39.678,39.6859,39.6066,39.6145,49708.0
2021-02-05 12:20:00,49.9,49.9,49.74,49.77,54596.0,39.6145,39.6145,39.4875,39.5113,54596.0
2021-02-05 12:25:00,49.77,49.83,49.76,49.78,18816.0,39.5113,39.5589,39.5034,39.5192,18816.0
2021-02-05 12:30:00,49.79,49.84,49.7,49.84,34457.0,39.5272,39.5669,39.4557,39.5669,34457.0
2021-02-05 12:35:00,49.85,49.92,49.83,49.87,34207.0,39.5748,39.6304,39.5589,39.5907,34207.0
2021-02-05 12:40:00,49.88,49.93,49.85,49.91,15827.0,39.5986,39.6383,39.5748,39.6224,15827.0
2021-02-05 12:45:00,49.9,49.93,49.85,49.92,18179.0,39.6145,39.6383,39.5748,39.6304,18179.0
2021-02-05 12:50:00,49.91,49.99,49.89,49.91,29676.0,39.6224,39.6859,39.6066,39.6224,29676.0
2021-02-05 12:55:00,49.9,49.98,49.89,49.93,20843.0,39.6145,39.678,39.6066,39.6383,20843.0
2021-02-05 13:00:00,49.94,49.94,49.87,49.88,42791.0,39.6463,39.6463,39.5907,39.5986,42791.0
2021-02-05 13:05:00,49.88,49.95,49.8,49.9,78573.0,39.5986,39.6542,39.5351,39.6145,78573.0
2021-02-05 13:10:00,49.9,49.91,49.84,49.86,15428.0,39.6145,39.6224,39.5669,39.5827,15428.0
2021-02-05 13:15:00,49.87,49.92,49.83,49.92,22280.0,39.5907,39.6304,39.5589,39.6304,22280.0
2021-02-05 13:20:00,49.92,49.98,49.87,49.88,26651.0,39.6304,39.678,39.5907,39.5986,26651.0
2021-02-05 13:25:00,49.89,49.91,49.82,49.88,36076.0,39.6066,39.6224,39.551,39.5986,36076.0
2021-02-05 13:30:00,49.88,49.92,49.81,49.92,26833.0,39.5986,39.6304,39.543,39.6304,26833.0
2021-02-05 13:35:00,49.96,49.98,49.92,49.94,21380.0,39.6621,39.678,39.6304,39.6463,21380.0
2021-02-05 13:40:00,49.95,49.98,49.88,49.9,23364.0,39.6542,39.678,39.5986,39.6145,23364.0
2021-02-05 13:45:00,49.89,49.96,49.87,49.95,26478.0,39.6066,39.6621,39.5907,39.6542,26478.0
2021-02-05 13:50:00,49.95,49.99,49.91,49.98,32818.0,39.6542,39.6859,39.6224,39.678,32818.0
2021-02-05 13:55:00,49.98,50.0,49.89,49.92,41418.0,39.678,39.6939,39.6066,39.6304,41418.0
2021-02-05 14:00:00,49.93,49.93,49.81,49.82,18875.0,39.6383,39.6383,39.543,39.551,18875.0
2021-02-05 14:05:00,49.82,49.95,49.81,49.86,75190.0,39.551,39.6542,39.543,39.5827,75190.0
2021-02-05 14:10:00,49.87,49.88,49.75,49.75,23671.0,39.5907,39.5986,39.4954,39.4954,23671.0
2021-02-05 14:15:00,49.74,49.81,49.74,49.76,25447.0,39.4875,39.543,39.4875,39.5034,25447.0
2021-02-05 14:20:00,49.76,49.81,49.71,49.71,22311.0,39.5034,39.543,39.4637,39.4637,22311.0
2021-02-05 14:25:00,49.72,49.73,49.65,49.7,39370.0,39.4716,39.4795,39.416,39.4557,39370.0
2021-02-05 14:30:00,49.7,49.78,49.7,49.77,27554.0,39.4557,39.5192,39.4557,39.5113,27554.0
2021-02-05 14:35:00,49.76,49.77,49.71,49.73,27375.0,39.5034,39.5113,39.4637,39.4795,27375.0
2021-02-05 14:40:00,49.73,49.73,49.63,49.66,53420.0,39.4795,39.4795,39.4001,39.424,53420.0
2021-02-05 14:45:00,49.66,49.8,49.66,49.77,37415.0,39.424,39.5351,39.424,39.5113,37415.0
2021-02-05 14:50:00,49.77,49.94,49.75,49.92,49153.0,39.5113,39.6463,39.4954,39.6304,49153.0
2021-02-05 14:55:00,49.91,49.97,49.83,49.83,180277.0,39.6224,39.6701,39.5589,39.5589,180277.0
2021-02-05 15:00:00,49.84,49.84,49.61,49.63,43597.0,39.5669,39.5669,39.3843,39.4001,43597.0
2021-02-05 15:05:00,49.61,49.65,49.58,49.6,38873.0,39.3843,39.416,39.3605,39.3763,38873.0
2021-02-05 15:10:00,49.6,49.61,49.53,49.59,45730.0,39.3763,39.3843,39.3208,39.3684,45730.0
2021-02-05 15:15:00,49.6,49.74,49.57,49.72,141405.0,39.3763,39.4875,39.3525,39.4716,141405.0
2021-02-05 15:20:00,49.71,49.79,49.7,49.73,38690.0,39.4637,39.5272,39.4557,39.4795,38690.0
2021-02-05 15:25:00,49.74,49.77,49.68,49.73,45376.0,39.4875,39.5113,39.4398,39.4795,45376.0
2021-02-05 15:30:00,49.74,49.81,49.7,49.77,52045.0,39.4875,39.543,39.4557,39.5113,52045.0
2021-02-05 15:35:00,49.78,49.81,49.72,49.75,46121.0,39.5192,39.543,39.4716,39.4954,46121.0
2021-02-05 15:40:00,49.75,49.8,49.72,49.73,46325.0,39.4954,39.5351,39.4716,39.4795,46325.0
2021-02-05 15:45:00,49.73,49.79,49.71,49.74,55095.0,39.4795,39.5272,39.4637,39.4875,55095.0
2021-02-05 15:50:00,49.74,49.78,49.71,49.75,130797.0,39.4875,39.5192,39.4637,39.4954,130797.0
2021-02-05 15:55:00,49.75,49.85,49.75,49.82,199156.0,39.4954,39.5748,39.4954,39.551,199156.0
2021-02-08 09:30:00,49.89,50.18,49.86,50.03,122822.0,39.6066,39.8368,39.5827,39.7177,122822.0
2021-02-08 09:35:00,50.05,50.09,49.75,49.82,49720.0,39.7336,39.7653,39.4954,39.551,49720.0
2021-02-08 09:40:00,49.83,49.89,49.65,49.81,37844.0,39.5589,39.6066,39.416,39.543,37844.0
2021-02-08 09:45:00,49.82,49.89,49.69,49.89,40435.0,39.551,39.6066,39.4478,39.6066,40435.0
2021-02-08 09:50:00,49.89,49.98,49.86,49.9,37110.0,39.6066,39.678,39.5827,39.6145,37110.0
2021-02-08 09:55:00,49.89,49.96,49.86,49.88,25676.0,39.6066,39.6621,39.5827,39.5986,25676.0
2021-02-08 10:00:00,49.94,50.15,49.88,50.02,54062.0,39.6463,39.813,39.5986,39.7098,54062.0
2021-02-08 10:05:00,50.03,50.03,49.78,49.8,31673.0,39.7177,39.7177,39.5192,39.5351,31673.0
2021-02-08 10:10:00,49.8,49.83,49.71,49.76,43554.0,39.5351,39.5589,39.4637,39.5034,43554.0
2021-02-08 10:15:00,49.74,49.8,49.69,49.69,164473.0,39.4875,39.5351,39.4478,39.4478,164473.0
2021-02-08 10:20:00,49.7,49.82,49.66,49.8,69111.0,39.4557,39.551,39.424,39.5351,69111.0
2021-02-08 10:25:00,49.8,49.87,49.74,49.85,34675.0,39.5351,39.5907,39.4875,39.5748,34675.0
2021-02-08 10:30:00,49.87,49.89,49.71,49.81,27055.0,39.5907,39.6066,39.4637,39.543,27055.0
2021-02-08 10:35:00,49.79,49.8,49.53,49.66,44941.0,39.5272,39.5351,39.3208,39.424,44941.0
2021-02-08 10:40:00,49.66,49.84,49.65,49.81,20629.0,39.424,39.5669,39.416,39.543,20629.0
2021-02-08 10:45:00,49.84,49.91,49.82,49.83,20681.0,39.5669,39.6224,39.551,39.5589,20681.0
2021-02-08 10:50:00,49.85,49.88,49.8,49.82,18730.0,39.5748,39.5986,39.5351,39.551,18730.0
2021-02-08 10:55:00,49.82,49.88,49.62,49.65,28817.0,39.551,39.5986,39.3922,39.416,28817.0
2021-02-08 11:00:00,49.65,49.7,49.62,49.66,31342.0,39.416,39.4557,39.3922,39.424,31342.0
2021-02-08 11:05:00,49.66,49.72,49.56,49.62,41929.0,39.424,39.4716,39.3446,39.3922,41929.0
2021-02-08 11:10:00,49.63,49.64,49.55,49.57,29270.0,39.4001,39.4081,39.3366,39.3525,29270.0
2021-02-08 11:15:00,49.6,49.65,49.53,49.55,20630.0,39.3763,39.416,39.3208,39.3366,20630.0
2021-02-08 11:20:00,49.55,49.69,49.55,49.64,24176.0,39.3366,39.4478,39.3366,39.4081,24176.0
2021-02-08 11:25:00,49.65,49.66,49.57,49.57,34810.0,39.416,39.424,39.3525,39.3525,34810.0
2021-02-08 11:30:00,49.58,49.61,49.54,49.56,31036.0,39.3605,39.3843,39.3287,39.3446,31036.0
2021-02-08 11:35:00,49.55,49.56,49.46,49.54,40435.0,39.3366,39.3446,39.2652,39.3287,40435.0
2021-02-08 11:40:00,49.55,49.59,49.53,49.57,15775.0,39.3366,39.3684,39.3208,39.3525,15775.0
2021-02-08 11:45:00,49.56,49.62,49.51,49.51,29395.0,39.3446,39.3922,39.3049,39.3049,29395.0
2021-02-08 11:50:00,49.53,49.55,49.5,49.51,40166.0,39.3208,39.3366,39.2969,39.3049,40166.0
2021-02-08 11:55:00,49.52,49.52,49.47,49.5,25112.0,39.3128,39.3128,39.2731,39.2969,25112.0
2021-02-08 12:00:00,49.49,49.51,49.46,49.48,13964.0,39.289,39.3049,39.2652,39.2811,13964.0
2021-02-08 12:05:00,49.49,49.51,49.47,49.49,25268.0,39.289,39.3049,39.2731,39.289,25268.0
2021-02-08 12:10:00,49.49,49.51,49.47,49.48,14157.0,39.289,39.3049,39.2731,39.2811,14157.0
2021-02-08 12:15:00,49.48,49.5,49.46,49.47,16866.0,39.2811,39.2969,39.2652,39.2731,16866.0
2021-02-08 12:20:00,49.47,49.47,49.39,49.4,29489.0,39.2731,39.2731,39.2096,39.2176,29489.0
2021-02-08 12:25:00,49.4,49.47,49.39,49.47,22268.0,39.2176,39.2731,39.2096,39.2731,22268.0
2021-02-08 12:30:00,49.47,49.51,49.46,49.48,22776.0,39.2731,39.3049,39.2652,39.2811,22776.0
2021-02-08 12:35:00,49.48,49.48,49.4,49.42,20678.0,39.2811,39.2811,39.2176,39.2334,20678.0
2021-02-08 12:40:00,49.43,49.44,49.38,49.41,20707.0,39.2414,39.2493,39.2017,39.2255,20707.0
2021-02-08 12:45:00,49.41,49.52,49.39,49.47,31195.0,39.2255,39.3128,39.2096,39.2731,31195.0
2021-02-08 12:50:00,49.47,49.56,49.46,49.56,26696.0,39.2731,39.3446,39.2652,39.3446,26696.0
2021-02-08 12:55:00,49.55,49.55,49.51,49.53,13666.0,39.3366,39.3366,39.3049,39.3208,13666.0
2021-02-08 13:00:00,49.52,49.54,49.47,49.5,26450.0,39.3128,39.3287,39.2731,39.2969,26450.0
2021-02-08 13:05:00,49.5,49.53,49.49,49.5,10716.0,39.2969,39.3208,39.289,39.2969,10716.0
2021-02-08 13:10:00,49.5,49.5,49.4,49.44,15317.0,39.2969,39.2969,39.2176,39.2493,15317.0
2021-02-08 13:15:00,49.44,49.44,49.37,49.4,25726.0,39.2493,39.2493,39.1937,39.2176,25726.0
2021-02-08 13:20:00,49.4,49.5,49.39,49.44,32476.0,39.2176,39.2969,39.2096,39.2493,32476.0
2021-02-08 13:25:00,49.44,49.46,49.42,49.45,10595.0,39.2493,39.2652,39.2334,39.2573,10595.0
2021-02-08 13:30:00,49.45,49.45,49.38,49.4,29013.0,39.2573,39.2573,39.2017,39.2176,29013.0
2021-02-08 13:35:00,49.39,49.41,49.35,49.4,34470.0,39.2096,39.2255,39.1779,39.2176,34470.0
2021-02-08 13:40:00,49.4,49.45,49.4,49.42,13424.0,39.2176,39.2573,39.2176,39.2334,13424.0
2021-02-08 13:45:00,49.43,49.45,49.38,49.42,14838.0,39.2414,39.2573,39.2017,39.2334,14838.0
2021-02-08 13:50:00,49.42,49.46,49.39,49.42,33100.0,39.2334,39.2652,39.2096,39.2334,33100.0
2021-02-08 13:55:00,49.42,49.52,49.42,49.47,35725.0,39.2334,39.3128,39.2334,39.2731,35725.0
2021-02-08 14:00:00,49.49,49.61,49.49,49.61,17933.0,39.289,39.3843,39.289,39.3843,17933.0
2021-02-08 14:05:00,49.61,49.63,49.59,49.62,13944.0,39.3843,39.4001,39.3684,39.3922,13944.0
2021-02-08 14:10:00,49.61,49.7,49.61,49.65,27026.0,39.3843,39.4557,39.3843,39.416,27026.0
2021-02-08 14:15:00,49.64,49.69,49.64,49.65,15565.0,39.4081,39.4478,39.4081,39.416,15565.0
2021-02-08 14:20:00,49.65,49.65,49.57,49.61,19217.0,39.416,39.416,39.3525,39.3843,19217.0
2021-02-08 14:25:00,49.61,49.64,49.6,49.64,12038.0,39.3843,39.4081,39.3763,39.4081,12038.0
2021-02-08 14:30:00,49.63,49.64,49.55,49.55,23265.0,39.4001,39.4081,39.3366,39.3366,23265.0
2021-02-08 14:35:00,49.56,49.65,49.56,49.63,17817.0,39.3446,39.416,39.3446,39.4001,17817.0
2021-02-08 14:40:00,49.63,49.65,49.62,49.63,20381.0,39.4001,39.416,39.3922,39.4001,20381.0
2021-02-08 14:45:00,49.63,49.66,49.6,49.6,11882.0,39.4001,39.424,39.3763,39.3763,11882.0
2021-02-08 14:50:00,49.61,49.64,49.56,49.58,18034.0,39.3843,39.4081,39.3446,39.3605,18034.0
2021-02-08 14:55:00,49.59,49.63,49.55,49.6,146536.0,39.3684,39.4001,39.3366,39.3763,146536.0
2021-02-08 15:00:00,49.6,49.63,49.55,49.57,23409.0,39.3763,39.4001,39.3366,39.3525,23409.0
2021-02-08 15:05:00,49.57,49.57,49.54,49.56,14897.0,39.3525,39.3525,39.3287,39.3446,14897.0
2021-02-08 15:10:00,49.55,49.61,49.55,49.6,20154.0,39.3366,39.3843,39.3366,39.3763,20154.0
2021-02-08 15:15:00,49.61,49.62,49.59,49.59,20380.0,39.3843,39.3922,39.3684,39.3684,20380.0
2021-02-08 15:20:00,49.6,49.72,49.59,49.68,28369.0,39.3763,39.4716,39.3684,39.4398,28369.0
2021-02-08 15:25:00,49.68,49.72,49.67,49.71,21577.0,39.4398,39.4716,39.4319,39.4637,21577.0
2021-02-08 15:30:00,49.71,49.72,49.67,49.7,32583.0,39.4637,39.4716,39.4319,39.4557,32583.0
2021-02-08 15:35:00,49.72,49.75,49.7,49.74,29886.0,39.4716,39.4954,39.4557,39.4875,29886.0
2021-02-08 15:40:00,49.74,49.81,49.74,49.77,49332.0,39.4875,39.543,39.4875,39.5113,49332.0
2021-02-08 15:45:00,49.77,49.79,49.74,49.76,42231.0,39.5113,39.5272,39.4875,39.5034,42231.0
2021-02-08 15:50:00,49.75,49.81,49.73,49.81,101625.0,39.4954,39.543,39.4795,39.543,101625.0
2021-02-08 15:55:00,49.8,49.95,49.8,49.93,315517.0,39.5351,39.6542,39.5351,39.6383,315517.0
2021-02-09 09:30:00,49.99,50.3,49.82,49.92,122303.0,39.6859,39.932,39.551,39.6304,122303.0
2021-02-09 09:35:00,49.91,50.01,49.68,49.71,46798.0,39.6224,39.7018,39.4398,39.4637,46798.0
2021-02-09 09:40:00,49.71,49.73,49.55,49.71,37266.0,39.4637,39.4795,39.3366,39.4637,37266.0
2021-02-09 09:45:00,49.67,50.13,49.55,50.07,182209.0,39.4319,39.7971,39.3366,39.7495,182209.0
2021-02-09 09:50:00,50.05,50.51,50.05,50.35,353050.0,39.7336,40.0988,39.7336,39.9717,353050.0
2021-02-09 09:55:00,50.35,50.42,49.99,49.99,72552.0,39.9717,40.0273,39.6859,39.6859,72552.0
2021-02-09 10:00:00,50.01,50.07,49.8,49.92,40803.0,39.7018,39.7495,39.5351,39.6304,40803.0
2021-02-09 10:05:00,49.92,49.98,49.77,49.96,91768.0,39.6304,39.678,39.5113,39.6621,91768.0
2021-02-09 10:10:00,49.98,50.01,49.74,49.84,59162.0,39.678,39.7018,39.4875,39.5669,59162.0
2021-02-09 10:15:00,49.85,49.99,49.79,49.93,27066.0,39.5748,39.6859,39.5272,39.6383,27066.0
2021-02-09 10:20:00,49.91,49.96,49.85,49.92,62287.0,39.6224,39.6621,39.5748,39.6304,62287.0
2021-02-09 10:25:00,49.9,49.9,49.79,49.82,29302.0,39.6145,39.6145,39.5272,39.551,29302.0
2021-02-09 10:30:00,49.79,49.9,49.78,49.87,53508.0,39.5272,39.6145,39.5192,39.5907,53508.0
2021-02-09 10:35:00,49.88,49.93,49.85,49.93,14535.0,39.5986,39.6383,39.5748,39.6383,14535.0
2021-02-09 10:40:00,49.93,50.04,49.92,49.98,38874.0,39.6383,39.7256,39.6304,39.678,38874.0
2021-02-09 10:45:00,49.99,50.09,49.95,50.05,37371.0,39.6859,39.7653,39.6542,39.7336,37371.0
2021-02-09 10:50:00,50.08,50.16,50.04,50.15,33859.0,39.7574,39.8209,39.7256,39.813,33859.0
2021-02-09 10:55:00,50.15,50.31,50.14,50.22,60588.0,39.813,39.94,39.805,39.8685,60588.0
2021-02-09 11:00:00,50.24,50.29,50.19,50.27,24391.0,39.8844,39.9241,39.8447,39.9082,24391.0
2021-02-09 11:05:00,50.27,50.31,50.24,50.29,34939.0,39.9082,39.94,39.8844,39.9241,34939.0
2021-02-09 11:10:00,50.29,50.39,50.28,50.35,37195.0,39.9241,40.0035,39.9162,39.9717,37195.0
2021-02-09 11:15:00,50.35,50.38,50.26,50.36,31041.0,39.9717,39.9956,39.9003,39.9797,31041.0
2021-02-09 11:20:00,50.35,50.37,50.17,50.19,32662.0,39.9717,39.9876,39.8288,39.8447,32662.0
2021-02-09 11:25:00,50.19,50.34,50.18,50.33,60852.0,39.8447,39.9638,39.8368,39.9559,60852.0
2021-02-09 11:30:00,50.33,50.36,50.26,50.27,41783.0,39.9559,39.9797,39.9003,39.9082,41783.0
2021-02-09 11:35:00,50.27,50.45,50.27,50.45,27666.0,39.9082,40.0511,39.9082,40.0511,27666.0
2021-02-09 11:40:00,50.45,50.46,50.36,50.38,20574.0,40.0511,40.0591,39.9797,39.9956,20574.0
2021-02-09 11:45:00,50.39,50.43,50.36,50.38,28987.0,40.0035,40.0353,39.9797,39.9956,28987.0
2021-02-09 11:50:00,50.38,50.48,50.37,50.48,21356.0,39.9956,40.0749,39.9876,40.0749,21356.0
2021-02-09 11:55:00,50.47,50.47,50.42,50.44,12132.0,40.067,40.067,40.0273,40.0432,12132.0
2021-02-09 12:00:00,50.44,50.45,50.39,50.4,20872.0,40.0432,40.0511,40.0035,40.0114,20872.0
2021-02-09 12:05:00,50.4,50.43,50.37,50.41,15220.0,40.0114,40.0353,39.9876,40.0194,15220.0
2021-02-09 12:10:00,50.43,50.44,50.38,50.42,10759.0,40.0353,40.0432,39.9956,40.0273,10759.0
2021-02-09 12:15:00,50.44,50.46,50.39,50.44,18045.0,40.0432,40.0591,40.0035,40.0432,18045.0
2021-02-09 12:20:00,50.44,50.46,50.41,50.44,11957.0,40.0432,40.0591,40.0194,40.0432,11957.0
2021-02-09 12:25:00,50.44,50.45,50.4,50.41,25896.0,40.0432,40.0511,40.0114,40.0194,25896.0
2021-02-09 12:30:00,50.41,50.45,50.4,50.41,13482.0,40.0194,40.0511,40.0114,40.0194,13482.0
2021-02-09 12:35:00,50.41,50.44,50.39,50.41,20617.0,40.0194,40.0432,40.0035,40.0194,20617.0
2021-02-09 12:40:00,50.42,50.44,50.37,50.4,27395.0,40.0273,40.0432,39.9876,40.0114,27395.0
2021-02-09 12:45:00,50.41,50.55,50.4,50.48,42819.0,40.0194,40.1305,40.0114,40.0749,42819.0
2021-02-09 12:50:00,50.48,50.5,50.46,50.48,16593.0,40.0749,40.0908,40.0591,40.0749,16593.0
2021-02-09 12:55:00,50.48,50.51,50.42,50.43,15434.0,40.0749,40.0988,40.0273,40.0353,15434.0
2021-02-09 13:00:00,50.43,50.44,50.38,50.4,34609.0,40.0353,40.0432,39.9956,40.0114,34609.0
2021-02-09 13:05:00,50.4,50.41,50.37,50.39,23932.0,40.0114,40.0194,39.9876,40.0035,23932.0
2021-02-09 13:10:00,50.39,50.42,50.3,50.3,19763.0,40.0035,40.0273,39.932,39.932,19763.0
2021-02-09 13:15:00,50.31,50.33,50.26,50.28,20854.0,39.94,39.9559,39.9003,39.9162,20854.0
2021-02-09 13:20:00,50.28,50.31,50.25,50.29,24811.0,39.9162,39.94,39.8924,39.9241,24811.0
2021-02-09 13:25:00,50.29,50.29,50.23,50.28,25589.0,39.9241,39.9241,39.8765,39.9162,25589.0
2021-02-09 13:30:00,50.29,50.29,50.25,50.26,18576.0,39.9241,39.9241,39.8924,39.9003,18576.0
2021-02-09 13:35:00,50.26,50.27,50.22,50.26,32844.0,39.9003,39.9082,39.8685,39.9003,32844.0
2021-02-09 13:40:00,50.26,50.27,50.23,50.24,15232.0,39.9003,39.9082,39.8765,39.8844,15232.0
2021-02-09 13:45:00,50.23,50.27,50.23,50.26,10927.0,39.8765,39.9082,39.8765,39.9003,10927.0
2021-02-09 13:50:00,50.27,50.27,50.23,50.25,16476.0,39.9082,39.9082,39.8765,39.8924,16476.0
2021-02-09 13:55:00,50.25,50.26,50.16,50.16,19292.0,39.8924,39.9003,39.8209,39.8209,19292.0
2021-02-09 14:00:00,50.16,50.21,50.11,50.21,53879.0,39.8209,39.8606,39.7812,39.8606,53879.0
2021-02-09 14:05:00,50.21,50.22,50.17,50.18,16427.0,39.8606,39.8685,39.8288,39.8368,16427.0
2021-02-09 14:10:00,50.19,50.19,50.14,50.15,15140.0,39.8447,39.8447,39.805,39.813,15140.0
2021-02-09 14:15:00,50.14,50.17,50.13,50.16,10329.0,39.805,39.8288,39.7971,39.8209,10329.0
2021-02-09 14:20:00,50.16,50.18,50.13,50.17,15692.0,39.8209,39.8368,39.7971,39.8288,15692.0
2021-02-09 14:25:00,50.16,50.17,50.13,50.13,14963.0,39.8209,39.8288,39.7971,39.7971,14963.0
2021-02-09 14:30:00,50.13,50.17,50.12,50.12,24214.0,39.7971,39.8288,39.7891,39.7891,24214.0
2021-02-09 14:35:00,50.13,50.16,50.1,50.14,27479.0,39.7971,39.8209,39.7733,39.805,27479.0
2021-02-09 14:40:00,50.15,50.16,50.11,50.12,25742.0,39.813,39.8209,39.7812,39.7891,25742.0
2021-02-09 14:45:00,50.11,50.15,50.03,50.12,96551.0,39.7812,39.813,39.7177,39.7891,96551.0
2021-02-09 14:50:00,50.13,50.16,50.07,50.09,30071.0,39.7971,39.8209,39.7495,39.7653,30071.0
2021-02-09 14:55:00,50.09,50.11,50.05,50.11,20425.0,39.7653,39.7812,39.7336,39.7812,20425.0
2021-02-09 15:00:00,50.12,50.13,50.05,50.07,37521.0,39.7891,39.7971,39.7336,39.7495,37521.0
2021-02-09 15:05:00,50.08,50.11,50.01,50.09,37716.0,39.7574,39.7812,39.7018,39.7653,37716.0
2021-02-09 15:10:00,50.09,50.15,50.07,50.08,35347.0,39.7653,39.813,39.7495,39.7574,35347.0
2021-02-09 15:15:00,50.09,50.1,50.01,50.01,29499.0,39.7653,39.7733,39.7018,39.7018,29499.0
2021-02-09 15:20:00,50.0,50.02,49.87,49.87,83794.0,39.6939,39.7098,39.5907,39.5907,83794.0
2021-02-09 15:25:00,49.87,49.95,49.85,49.91,80258.0,39.5907,39.6542,39.5748,39.6224,80258.0
2021-02-09 15:30:00,49.91,49.94,49.86,49.91,48271.0,39.6224,39.6463,39.5827,39.6224,48271.0
2021-02-09 15:35:00,49.9,50.12,49.9,50.05,77179.0,39.6145,39.7891,39.6145,39.7336,77179.0
2021-02-09 15:40:00,50.05,50.07,50.0,50.03,50358.0,39.7336,39.7495,39.6939,39.7177,50358.0
2021-02-09 15:45:00,50.02,50.05,49.98,50.0,83628.0,39.7098,39.7336,39.678,39.6939,83628.0
2021-02-09 15:50:00,50.0,50.04,49.91,50.01,127500.0,39.6939,39.7256,39.6224,39.7018,127500.0
2021-02-09 15:55:00,50.01,50.03,49.94,50.0,176737.0,39.7018,39.7177,39.6463,39.6939,176737.0
2021-02-10 09:30:00,50.44,50.49,50.21,50.36,103225.0,40.0432,40.0829,39.8606,39.9797,103225.0
2021-02-10 09:35:00,50.36,50.8,50.34,50.75,106016.0,39.9797,40.329,39.9638,40.2893,106016.0
2021-02-10 09:40:00,50.74,50.78,50.46,50.49,84205.0,40.2814,40.3131,40.0591,40.0829,84205.0
2021-02-10 09:45:00,50.5,50.66,50.47,50.61,181058.0,40.0908,40.2178,40.067,40.1781,181058.0
2021-02-10 09:50:00,50.6,50.66,50.45,50.53,68105.0,40.1702,40.2178,40.0511,40.1146,68105.0
2021-02-10 09:55:00,50.52,50.9,50.51,50.86,189002.0,40.1067,40.4084,40.0988,40.3766,189002.0
2021-02-10 10:00:00,50.87,50.88,50.74,50.78,49064.0,40.3846,40.3925,40.2814,40.3131,49064.0
2021-02-10 10:05:00,50.79,50.89,50.7,50.76,87249.0,40.321,40.4004,40.2496,40.2972,87249.0
2021-02-10 10:10:00,50.76,50.81,50.59,50.62,76401.0,40.2972,40.3369,40.1623,40.1861,76401.0
2021-02-10 10:15:00,50.63,50.71,50.52,50.52,52857.0,40.194,40.2575,40.1067,40.1067,52857.0
2021-02-10 10:20:00,50.49,50.53,50.27,50.27,102993.0,40.0829,40.1146,39.9082,39.9082,102993.0
2021-02-10 10:25:00,50.29,50.44,50.28,50.33,60841.0,39.9241,40.0432,39.9162,39.9559,60841.0
2021-02-10 10:30:00,50.33,50.37,50.16,50.26,75574.0,39.9559,39.9876,39.8209,39.9003,75574.0
2021-02-10 10:35:00,50.26,50.5,50.26,50.33,42624.0,39.9003,40.0908,39.9003,39.9559,42624.0
2021-02-10 10:40:00,50.32,50.33,50.06,50.11,76664.0,39.9479,39.9559,39.7415,39.7812,76664.0
2021-02-10 10:45:00,50.12,50.31,50.11,50.3,78521.0,39.7891,39.94,39.7812,39.932,78521.0
2021-02-10 10:50:00,50.3,50.45,50.29,50.37,39523.0,39.932,40.0511,39.9241,39.9876,39523.0
2021-02-10 10:55:00,50.36,50.66,50.36,50.6,55051.0,39.9797,40.2178,39.9797,40.1702,55051.0
2021-02-10 11:00:00,50.62,50.69,50.5,50.57,21324.0,40.1861,40.2417,40.0908,40.1464,21324.0
2021-02-10 11:05:00,50.55,50.57,50.48,50.54,33408.0,40.1305,40.1464,40.0749,40.1226,33408.0
2021-02-10 11:10:00,50.54,50.64,50.53,50.63,30064.0,40.1226,40.202,40.1146,40.194,30064.0
2021-02-10 11:15:00,50.62,50.64,50.54,50.62,46608.0,40.1861,40.202,40.1226,40.1861,46608.0
2021-02-10 11:20:00,50.62,50.68,50.6,50.6,20267.0,40.1861,40.2337,40.1702,40.1702,20267.0
2021-02-10 11:25:00,50.61,50.62,50.5,50.55,28111.0,40.1781,40.1861,40.0908,40.1305,28111.0
2021-02-10 11:30:00,50.55,50.65,50.52,50.65,31241.0,40.1305,40.2099,40.1067,40.2099,31241.0
2021-02-10 11:35:00,50.66,50.66,50.55,50.6,41945.0,40.2178,40.2178,40.1305,40.1702,41945.0
2021-02-10 11:40:00,50.6,50.67,50.57,50.62,14976.0,40.1702,40.2258,40.1464,40.1861,14976.0
2021-02-10 11:45:00,50.63,50.7,50.61,50.69,24646.0,40.194,40.2496,40.1781,40.2417,24646.0
2021-02-10 11:50:00,50.69,50.75,50.67,50.67,33401.0,40.2417,40.2893,40.2258,40.2258,33401.0
2021-02-10 11:55:00,50.68,50.74,50.67,50.7,17054.0,40.2337,40.2814,40.2258,40.2496,17054.0
2021-02-10 12:00:00,50.7,50.71,50.55,50.55,40555.0,40.2496,40.2575,40.1305,40.1305,40555.0
2021-02-10 12:05:00,50.56,50.62,50.55,50.6,28927.0,40.1385,40.1861,40.1305,40.1702,28927.0
2021-02-10 12:10:00,50.61,50.73,50.59,50.67,21928.0,40.1781,40.2734,40.1623,40.2258,21928.0
2021-02-10 12:15:00,50.66,50.68,50.62,50.65,23647.0,40.2178,40.2337,40.1861,40.2099,23647.0
2021-02-10 12:20:00,50.66,50.66,50.55,50.55,34942.0,40.2178,40.2178,40.1305,40.1305,34942.0
2021-02-10 12:25:00,50.55,50.66,50.51,50.64,22651.0,40.1305,40.2178,40.0988,40.202,22651.0
2021-02-10 12:30:00,50.64,50.64,50.6,50.64,12347.0,40.202,40.202,40.1702,40.202,12347.0
2021-02-10 12:35:00,50.64,50.74,50.6,50.74,103586.0,40.202,40.2814,40.1702,40.2814,103586.0
2021-02-10 12:40:00,50.73,50.83,50.73,50.78,52221.0,40.2734,40.3528,40.2734,40.3131,52221.0
2021-02-10 12:45:00,50.77,50.83,50.76,50.82,18877.0,40.3052,40.3528,40.2972,40.3449,18877.0
2021-02-10 12:50:00,50.83,50.92,50.82,50.86,51091.0,40.3528,40.4243,40.3449,40.3766,51091.0
2021-02-10 12:55:00,50.87,50.91,50.86,50.89,33811.0,40.3846,40.4163,40.3766,40.4004,33811.0
2021-02-10 13:00:00,50.9,50.96,50.84,50.84,34507.0,40.4084,40.456,40.3607,40.3607,34507.0
2021-02-10 13:05:00,50.83,50.99,50.82,50.98,34984.0,40.3528,40.4798,40.3449,40.4719,34984.0
2021-02-10 13:10:00,50.98,50.99,50.89,50.93,24189.0,40.4719,40.4798,40.4004,40.4322,24189.0
2021-02-10 13:15:00,50.93,51.0,50.9,50.98,27527.0,40.4322,40.4878,40.4084,40.4719,27527.0
2021-02-10 13:20:00,50.98,50.98,50.93,50.95,15435.0,40.4719,40.4719,40.4322,40.4481,15435.0
2021-02-10 13:25:00,50.96,51.0,50.93,50.98,18714.0,40.456,40.4878,40.4322,40.4719,18714.0
2021-02-10 13:30:00,50.98,51.03,50.92,51.03,50198.0,40.4719,40.5116,40.4243,40.5116,50198.0
2021-02-10 13:35:00,51.03,51.15,51.0,51.12,106276.0,40.5116,40.6068,40.4878,40.583,106276.0
2021-02-10 13:40:00,51.13,51.15,51.07,51.14,35315.0,40.591,40.6068,40.5433,40.5989,35315.0
2021-02-10 13:45:00,51.13,51.19,51.12,51.14,78406.0,40.591,40.6386,40.583,40.5989,78406.0
2021-02-10 13:50:00,51.13,51.16,51.08,51.12,42903.0,40.591,40.6148,40.5513,40.583,42903.0
2021-02-10 13:55:00,51.13,51.22,51.06,51.22,119510.0,40.591,40.6624,40.5354,40.6624,119510.0
2021-02-10 14:00:00,51.22,51.39,51.13,51.37,81383.0,40.6624,40.7974,40.591,40.7815,81383.0
2021-02-10 14:05:00,51.37,51.44,51.24,51.31,76952.0,40.7815,40.8371,40.6783,40.7339,76952.0
2021-02-10 14:10:00,51.31,51.31,51.21,51.29,31067.0,40.7339,40.7339,40.6545,40.718,31067.0
2021-02-10 14:15:00,51.3,51.34,51.28,51.32,55255.0,40.7259,40.7577,40.71,40.7418,55255.0
2021-02-10 14:20:00,51.33,51.4,51.3,51.39,27622.0,40.7497,40.8053,40.7259,40.7974,27622.0
2021-02-10 14:25:00,51.39,51.43,51.28,51.3,92085.0,40.7974,40.8291,40.71,40.7259,92085.0
2021-02-10 14:30:00,51.31,51.38,51.26,51.34,29453.0,40.7339,40.7894,40.6942,40.7577,29453.0
2021-02-10 14:35:00,51.35,51.42,51.3,51.41,41071.0,40.7656,40.8212,40.7259,40.8133,41071.0
2021-02-10 14:40:00,51.41,51.52,51.39,51.51,105092.0,40.8133,40.9006,40.7974,40.8926,105092.0
2021-02-10 14:45:00,51.51,51.55,51.42,51.54,197444.0,40.8926,40.9244,40.8212,40.9165,197444.0
2021-02-10 14:50:00,51.54,51.62,51.46,51.55,45767.0,40.9165,40.98,40.8529,40.9244,45767.0
2021-02-10 14:55:00,51.55,51.6,51.54,51.6,48589.0,40.9244,40.9641,40.9165,40.9641,48589.0
2021-02-10 15:00:00,51.6,51.62,51.53,51.59,37197.0,40.9641,40.98,40.9085,40.9561,37197.0
2021-02-10 15:05:00,51.58,51.67,51.57,51.58,63348.0,40.9482,41.0197,40.9403,40.9482,63348.0
2021-02-10 15:10:00,51.58,51.63,51.53,51.55,105792.0,40.9482,40.9879,40.9085,40.9244,105792.0
2021-02-10 15:15:00,51.56,51.6,51.55,51.58,44081.0,40.9323,40.9641,40.9244,40.9482,44081.0
2021-02-10 15:20:00,51.58,51.6,51.44,51.5,71481.0,40.9482,40.9641,40.8371,40.8847,71481.0
2021-02-10 15:25:00,51.51,51.55,51.45,51.48,94970.0,40.8926,40.9244,40.845,40.8688,94970.0
2021-02-10 15:30:00,51.48,51.54,51.44,51.46,96447.0,40.8688,40.9165,40.8371,40.8529,96447.0
2021-02-10 15:35:00,51.46,51.61,51.42,51.54,97310.0,40.8529,40.972,40.8212,40.9165,97310.0
2021-02-10 15:40:00,51.54,51.59,51.44,51.58,151241.0,40.9165,40.9561,40.8371,40.9482,151241.0
2021-02-10 15:45:00,51.58,51.67,51.56,51.67,189252.0,40.9482,41.0197,40.9323,41.0197,189252.0
2021-02-10 15:50:00,51.67,51.67,51.49,51.66,309274.0,41.0197,41.0197,40.8768,41.0117,309274.0
2021-02-10 15:55:00,51.66,51.66,51.51,51.63,552065.0,41.0117,41.0117,40.8926,40.9879,552065.0
2021-02-11 09:30:00,51.78,51.8,51.25,51.34,161905.0,41.107,41.1229,40.6862,40.7577,161905.0
2021-02-11 09:35:00,51.34,51.5,51.25,51.38,41282.0,40.7577,40.8847,40.6862,40.7894,41282.0
2021-02-11 09:40:00,51.41,51.63,51.23,51.3,67811.0,40.8133,40.9879,40.6704,40.7259,67811.0
2021-02-11 09:45:00,51.31,51.46,51.19,51.3,101915.0,40.7339,40.8529,40.6386,40.7259,101915.0
2021-02-11 09:50:00,51.31,51.4,51.18,51.27,66188.0,40.7339,40.8053,40.6307,40.7021,66188.0
2021-02-11 09:55:00,51.28,51.28,50.96,51.02,74112.0,40.71,40.71,40.456,40.5036,74112.0
2021-02-11 10:00:00,51.01,51.15,50.95,50.96,35052.0,40.4957,40.6068,40.4481,40.456,35052.0
2021-02-11 10:05:00,50.98,50.99,50.8,50.91,43426.0,40.4719,40.4798,40.329,40.4163,43426.0
2021-02-11 10:10:00,50.91,50.97,50.79,50.82,50221.0,40.4163,40.4639,40.321,40.3449,50221.0
2021-02-11 10:15:00,50.83,51.05,50.82,51.01,31569.0,40.3528,40.5275,40.3449,40.4957,31569.0
2021-02-11 10:20:00,51.01,51.02,50.81,50.83,37244.0,40.4957,40.5036,40.3369,40.3528,37244.0
2021-02-11 10:25:00,50.83,50.93,50.81,50.93,29884.0,40.3528,40.4322,40.3369,40.4322,29884.0
2021-02-11 10:30:00,50.93,51.0,50.83,50.87,27842.0,40.4322,40.4878,40.3528,40.3846,27842.0
2021-02-11 10:35:00,50.86,50.94,50.79,50.79,38205.0,40.3766,40.4401,40.321,40.321,38205.0
2021-02-11 10:40:00,50.78,50.83,50.73,50.73,39485.0,40.3131,40.3528,40.2734,40.2734,39485.0
2021-02-11 10:45:00,50.74,50.75,50.69,50.71,24869.0,40.2814,40.2893,40.2417,40.2575,24869.0
2021-02-11 10:50:00,50.71,50.73,50.58,50.64,59918.0,40.2575,40.2734,40.1543,40.202,59918.0
2021-02-11 10:55:00,50.63,50.78,50.56,50.69,48223.0,40.194,40.3131,40.1385,40.2417,48223.0
2021-02-11 11:00:00,50.68,50.69,50.57,50.65,24047.0,40.2337,40.2417,40.1464,40.2099,24047.0
2021-02-11 11:05:00,50.66,50.8,50.61,50.79,28797.0,40.2178,40.329,40.1781,40.321,28797.0
2021-02-11 11:10:00,50.8,50.8,50.59,50.63,41979.0,40.329,40.329,40.1623,40.194,41979.0
2021-02-11 11:15:00,50.62,50.62,50.52,50.53,27841.0,40.1861,40.1861,40.1067,40.1146,27841.0
2021-02-11 11:20:00,50.54,50.6,50.49,50.58,90287.0,40.1226,40.1702,40.0829,40.1543,90287.0
2021-02-11 11:25:00,50.58,50.59,50.45,50.49,47434.0,40.1543,40.1623,40.0511,40.0829,47434.0
2021-02-11 11:30:00,50.48,50.53,50.47,50.48,27588.0,40.0749,40.1146,40.067,40.0749,27588.0
2021-02-11 11:35:00,50.48,50.52,50.31,50.33,45542.0,40.0749,40.1067,39.94,39.9559,45542.0
2021-02-11 11:40:00,50.33,50.36,50.27,50.29,53731.0,39.9559,39.9797,39.9082,39.9241,53731.0
2021-02-11 11:45:00,50.3,50.34,50.27,50.3,49403.0,39.932,39.9638,39.9082,39.932,49403.0
2021-02-11 11:50:00,50.31,50.44,50.28,50.29,44576.0,39.94,40.0432,39.9162,39.9241,44576.0
2021-02-11 11:55:00,50.29,50.32,50.2,50.22,36707.0,39.9241,39.9479,39.8527,39.8685,36707.0
2021-02-11 12:00:00,50.2,50.3,50.2,50.21,26609.0,39.8527,39.932,39.8527,39.8606,26609.0
2021-02-11 12:05:00,50.2,50.2,50.1,50.11,36666.0,39.8527,39.8527,39.7733,39.7812,36666.0
2021-02-11 12:10:00,50.11,50.12,50.05,50.07,31833.0,39.7812,39.7891,39.7336,39.7495,31833.0
2021-02-11 12:15:00,50.07,50.09,49.93,49.96,81567.0,39.7495,39.7653,39.6383,39.6621,81567.0
2021-02-11 12:20:00,49.96,49.99,49.85,49.93,51296.0,39.6621,39.6859,39.5748,39.6383,51296.0
2021-02-11 12:25:00,49.89,49.9,49.78,49.79,48301.0,39.6066,39.6145,39.5192,39.5272,48301.0
2021-02-11 12:30:00,49.79,49.88,49.78,49.82,61502.0,39.5272,39.5986,39.5192,39.551,61502.0
2021-02-11 12:35:00,49.82,49.88,49.82,49.83,44149.0,39.551,39.5986,39.551,39.5589,44149.0
2021-02-11 12:40:00,49.83,49.93,49.79,49.8,61991.0,39.5589,39.6383,39.5272,39.5351,61991.0
2021-02-11 12:45:00,49.8,49.82,49.62,49.82,81109.0,39.5351,39.551,39.3922,39.551,81109.0
2021-02-11 12:50:00,49.82,50.03,49.79,50.03,86055.0,39.551,39.7177,39.5272,39.7177,86055.0
2021-02-11 12:55:00,50.03,50.11,49.99,50.11,19278.0,39.7177,39.7812,39.6859,39.7812,19278.0
2021-02-11 13:00:00,50.11,50.14,50.01,50.02,29374.0,39.7812,39.805,39.7018,39.7098,29374.0
2021-02-11 13:05:00,50.03,50.14,50.03,50.11,33188.0,39.7177,39.805,39.7177,39.7812,33188.0
2021-02-11 13:10:00,50.11,50.2,50.05,50.14,40497.0,39.7812,39.8527,39.7336,39.805,40497.0
2021-02-11 13:15:00,50.14,50.26,50.1,50.21,65325.0,39.805,39.9003,39.7733,39.8606,65325.0
2021-02-11 13:20:00,50.19,50.3,50.18,50.25,33247.0,39.8447,39.932,39.8368,39.8924,33247.0
2021-02-11 13:25:00,50.24,50.31,50.22,50.28,27972.0,39.8844,39.94,39.8685,39.9162,27972.0
2021-02-11 13:30:00,50.29,50.32,50.24,50.26,28820.0,39.9241,39.9479,39.8844,39.9003,28820.0
2021-02-11 13:35:00,50.26,50.28,50.17,50.24,39500.0,39.9003,39.9162,39.8288,39.8844,39500.0
2021-02-11 13:40:00,50.24,50.32,50.23,50.32,18162.0,39.8844,39.9479,39.8765,39.9479,18162.0
2021-02-11 13:45:00,50.33,50.34,50.2,50.21,39527.0,39.9559,39.9638,39.8527,39.8606,39527.0
2021-02-11 13:50:00,50.21,50.23,50.14,50.19,25049.0,39.8606,39.8765,39.805,39.8447,25049.0
2021-02-11 13:55:00,50.2,50.27,50.19,50.25,20240.0,39.8527,39.9082,39.8447,39.8924,20240.0
2021-02-11 14:00:00,50.26,50.26,50.14,50.16,31160.0,39.9003,39.9003,39.805,39.8209,31160.0
2021-02-11 14:05:00,50.16,50.16,50.11,50.12,25474.0,39.8209,39.8209,39.7812,39.7891,25474.0
2021-02-11 14:10:00,50.12,50.15,50.06,50.08,25222.0,39.7891,39.813,39.7415,39.7574,25222.0
2021-02-11 14:15:00,50.08,50.08,49.92,49.98,42863.0,39.7574,39.7574,39.6304,39.678,42863.0
2021-02-11 14:20:00,49.98,50.04,49.97,50.0,23737.0,39.678,39.7256,39.6701,39.6939,23737.0
2021-02-11 14:25:00,50.02,50.05,49.98,49.99,20517.0,39.7098,39.7336,39.678,39.6859,20517.0
2021-02-11 14:30:00,49.98,50.05,49.95,50.01,34368.0,39.678,39.7336,39.6542,39.7018,34368.0
2021-02-11 14:35:00,50.01,50.03,49.94,49.99,49956.0,39.7018,39.7177,39.6463,39.6859,49956.0
2021-02-11 14:40:00,50.0,50.01,49.93,49.97,35531.0,39.6939,39.7018,39.6383,39.6701,35531.0
2021-02-11 14:45:00,49.97,49.97,49.9,49.91,22843.0,39.6701,39.6701,39.6145,39.6224,22843.0
2021-02-11 14:50:00,49.91,50.0,49.88,50.0,120562.0,39.6224,39.6939,39.5986,39.6939,120562.0
2021-02-11 14:55:00,49.99,50.08,49.98,50.07,38261.0,39.6859,39.7574,39.678,39.7495,38261.0
2021-02-11 15:00:00,50.07,50.07,49.96,50.0,39860.0,39.7495,39.7495,39.6621,39.6939,39860.0
2021-02-11 15:05:00,50.01,50.07,49.98,50.05,46313.0,39.7018,39.7495,39.678,39.7336,46313.0
2021-02-11 15:10:00,50.05,50.08,50.0,50.01,32153.0,39.7336,39.7574,39.6939,39.7018,32153.0
2021-02-11 15:15:00,50.0,50.02,49.96,49.96,39746.0,39.6939,39.7098,39.6621,39.6621,39746.0
2021-02-11 15:20:00,49.96,50.02,49.94,50.02,33488.0,39.6621,39.7098,39.6463,39.7098,33488.0
2021-02-11 15:25:00,50.01,50.06,49.99,50.03,43910.0,39.7018,39.7415,39.6859,39.7177,43910.0
2021-02-11 15:30:00,50.04,50.14,50.02,50.06,56742.0,39.7256,39.805,39.7098,39.7415,56742.0
2021-02-11 15:35:00,50.06,50.07,49.99,50.02,59659.0,39.7415,39.7495,39.6859,39.7098,59659.0
2021-02-11 15:40:00,50.01,50.06,49.99,50.01,57765.0,39.7018,39.7415,39.6859,39.7018,57765.0
2021-02-11 15:45:00,50.01,50.12,50.0,50.07,77259.0,39.7018,39.7891,39.6939,39.7495,77259.0
2021-02-11 15:50:00,50.07,50.07,49.96,50.0,244030.0,39.7495,39.7495,39.6621,39.6939,244030.0
2021-02-11 15:55:00,50.0,50.15,50.0,50.09,263535.0,39.6939,39.813,39.6939,39.7653,263535.0
2021-02-12 09:30:00,50.17,50.48,50.03,50.23,74052.0,39.8288,40.0749,39.7177,39.8765,74052.0
2021-02-12 09:35:00,50.19,50.32,50.15,50.22,15592.0,39.8447,39.9479,39.813,39.8685,15592.0
2021-02-12 09:40:00,50.22,50.32,50.0,50.09,26716.0,39.8685,39.9479,39.6939,39.7653,26716.0
2021-02-12 09:45:00,50.09,50.27,50.09,50.24,18251.0,39.7653,39.9082,39.7653,39.8844,18251.0
2021-02-12 09:50:00,50.24,50.41,50.19,50.41,26844.0,39.8844,40.0194,39.8447,40.0194,26844.0
2021-02-12 09:55:00,50.36,50.39,50.24,50.38,29766.0,39.9797,40.0035,39.8844,39.9956,29766.0
2021-02-12 10:00:00,50.37,50.43,50.28,50.38,25600.0,39.9876,40.0353,39.9162,39.9956,25600.0
2021-02-12 10:05:00,50.39,50.48,50.37,50.46,35202.0,40.0035,40.0749,39.9876,40.0591,35202.0
2021-02-12 10:10:00,50.45,50.51,50.4,50.46,20499.0,40.0511,40.0988,40.0114,40.0591,20499.0
2021-02-12 10:15:00,50.44,50.53,50.41,50.46,16806.0,40.0432,40.1146,40.0194,40.0591,16806.0
2021-02-12 10:20:00,50.43,50.45,50.34,50.36,11424.0,40.0353,40.0511,39.9638,39.9797,11424.0
2021-02-12 10:25:00,50.36,50.43,50.32,50.43,29682.0,39.9797,40.0353,39.9479,40.0353,29682.0
2021-02-12 10:30:00,50.43,50.43,50.13,50.16,21040.0,40.0353,40.0353,39.7971,39.8209,21040.0
2021-02-12 10:35:00,50.16,50.34,50.16,50.29,25641.0,39.8209,39.9638,39.8209,39.9241,25641.0
2021-02-12 10:40:00,50.31,50.32,50.24,50.26,11779.0,39.94,39.9479,39.8844,39.9003,11779.0
2021-02-12 10:45:00,50.26,50.26,50.2,50.22,23287.0,39.9003,39.9003,39.8527,39.8685,23287.0
2021-02-12 10:50:00,50.22,50.22,50.13,50.13,22646.0,39.8685,39.8685,39.7971,39.7971,22646.0
2021-02-12 10:55:00,50.13,50.26,50.1,50.23,19090.0,39.7971,39.9003,39.7733,39.8765,19090.0
2021-02-12 11:00:00,50.23,50.31,50.23,50.31,20523.0,39.8765,39.94,39.8765,39.94,20523.0
2021-02-12 11:05:00,50.3,50.31,50.22,50.28,18629.0,39.932,39.94,39.8685,39.9162,18629.0
2021-02-12 11:10:00,50.3,50.34,50.27,50.29,17790.0,39.932,39.9638,39.9082,39.9241,17790.0
2021-02-12 11:15:00,50.29,50.35,50.24,50.3,19984.0,39.9241,39.9717,39.8844,39.932,19984.0
2021-02-12 11:20:00,50.3,50.41,50.29,50.36,9557.0,39.932,40.0194,39.9241,39.9797,9557.0
2021-02-12 11:25:00,50.34,50.38,50.3,50.33,17737.0,39.9638,39.9956,39.932,39.9559,17737.0
2021-02-12 11:30:00,50.35,50.38,50.26,50.31,16773.0,39.9717,39.9956,39.9003,39.94,16773.0
2021-02-12 11:35:00,50.32,50.39,50.31,50.36,26258.0,39.9479,40.0035,39.94,39.9797,26258.0
2021-02-12 11:40:00,50.36,50.42,50.34,50.39,12833.0,39.9797,40.0273,39.9638,40.0035,12833.0
2021-02-12 11:45:00,50.38,50.4,50.33,50.4,24720.0,39.9956,40.0114,39.9559,40.0114,24720.0
2021-02-12 11:50:00,50.4,50.54,50.37,50.52,21731.0,40.0114,40.1226,39.9876,40.1067,21731.0
2021-02-12 11:55:00,50.53,50.56,50.49,50.53,11245.0,40.1146,40.1385,40.0829,40.1146,11245.0
2021-02-12 12:00:00,50.52,50.53,50.43,50.51,14033.0,40.1067,40.1146,40.0353,40.0988,14033.0
2021-02-12 12:05:00,50.52,50.66,50.51,50.65,55241.0,40.1067,40.2178,40.0988,40.2099,55241.0
2021-02-12 12:10:00,50.65,50.71,50.62,50.63,27766.0,40.2099,40.2575,40.1861,40.194,27766.0
2021-02-12 12:15:00,50.64,50.67,50.57,50.59,29201.0,40.202,40.2258,40.1464,40.1623,29201.0
2021-02-12 12:20:00,50.6,50.61,50.49,50.51,25607.0,40.1702,40.1781,40.0829,40.0988,25607.0
2021-02-12 12:25:00,50.5,50.5,50.36,50.36,31941.0,40.0908,40.0908,39.9797,39.9797,31941.0
2021-02-12 12:30:00,50.36,50.39,50.31,50.33,9325.0,39.9797,40.0035,39.94,39.9559,9325.0
2021-02-12 12:35:00,50.34,50.37,50.31,50.33,13025.0,39.9638,39.9876,39.94,39.9559,13025.0
2021-02-12 12:40:00,50.34,50.4,50.33,50.37,17666.0,39.9638,40.0114,39.9559,39.9876,17666.0
2021-02-12 12:45:00,50.38,50.45,50.38,50.39,15738.0,39.9956,40.0511,39.9956,40.0035,15738.0
2021-02-12 12:50:00,50.4,50.41,50.26,50.28,17189.0,40.0114,40.0194,39.9003,39.9162,17189.0
2021-02-12 12:55:00,50.29,50.33,50.25,50.29,13723.0,39.9241,39.9559,39.8924,39.9241,13723.0
2021-02-12 13:00:00,50.3,50.34,50.26,50.28,17920.0,39.932,39.9638,39.9003,39.9162,17920.0
2021-02-12 13:05:00,50.28,50.3,50.23,50.29,11869.0,39.9162,39.932,39.8765,39.9241,11869.0
2021-02-12 13:10:00,50.29,50.37,50.28,50.34,9775.0,39.9241,39.9876,39.9162,39.9638,9775.0
2021-02-12 13:15:00,50.35,50.39,50.31,50.36,16969.0,39.9717,40.0035,39.94,39.9797,16969.0
2021-02-12 13:20:00,50.37,50.43,50.33,50.36,21471.0,39.9876,40.0353,39.9559,39.9797,21471.0
2021-02-12 13:25:00,50.38,50.38,50.31,50.37,8466.0,39.9956,39.9956,39.94,39.9876,8466.0
2021-02-12 13:30:00,50.37,50.37,50.3,50.32,19423.0,39.9876,39.9876,39.932,39.9479,19423.0
2021-02-12 13:35:00,50.32,50.34,50.25,50.3,20107.0,39.9479,39.9638,39.8924,39.932,20107.0
2021-02-12 13:40:00,50.29,50.35,50.26,50.34,9932.0,39.9241,39.9717,39.9003,39.9638,9932.0
2021-02-12 13:45:00,50.34,50.35,50.31,50.34,8833.0,39.9638,39.9717,39.94,39.9638,8833.0
2021-02-12 13:50:00,50.33,50.34,50.21,50.22,18646.0,39.9559,39.9638,39.8606,39.8685,18646.0
2021-02-12 13:55:00,50.24,50.25,50.17,50.19,19288.0,39.8844,39.8924,39.8288,39.8447,19288.0
2021-02-12 14:00:00,50.19,50.28,50.19,50.24,17720.0,39.8447,39.9162,39.8447,39.8844,17720.0
2021-02-12 14:05:00,50.25,50.27,50.21,50.25,13372.0,39.8924,39.9082,39.8606,39.8924,13372.0
2021-02-12 14:10:00,50.25,50.25,50.19,50.2,8479.0,39.8924,39.8924,39.8447,39.8527,8479.0
2021-02-12 14:15:00,50.21,50.25,50.2,50.25,8451.0,39.8606,39.8924,39.8527,39.8924,8451.0
2021-02-12 14:20:00,50.24,50.24,50.18,50.2,14280.0,39.8844,39.8844,39.8368,39.8527,14280.0
2021-02-12 14:25:00,50.2,50.21,50.17,50.21,14932.0,39.8527,39.8606,39.8288,39.8606,14932.0
2021-02-12 14:30:00,50.23,50.32,50.22,50.32,10936.0,39.8765,39.9479,39.8685,39.9479,10936.0
2021-02-12 14:35:00,50.32,50.32,50.27,50.27,9043.0,39.9479,39.9479,39.9082,39.9082,9043.0
2021-02-12 14:40:00,50.26,50.3,50.23,50.27,13021.0,39.9003,39.932,39.8765,39.9082,13021.0
2021-02-12 14:45:00,50.28,50.3,50.27,50.27,23651.0,39.9162,39.932,39.9082,39.9082,23651.0
2021-02-12 14:50:00,50.28,50.28,50.2,50.2,20793.0,39.9162,39.9162,39.8527,39.8527,20793.0
2021-02-12 14:55:00,50.21,50.26,50.19,50.21,38412.0,39.8606,39.9003,39.8447,39.8606,38412.0
2021-02-12 15:00:00,50.21,50.22,50.17,50.2,18597.0,39.8606,39.8685,39.8288,39.8527,18597.0
2021-02-12 15:05:00,50.2,50.24,50.18,50.2,21480.0,39.8527,39.8844,39.8368,39.8527,21480.0
2021-02-12 15:10:00,50.2,50.24,50.17,50.2,21869.0,39.8527,39.8844,39.8288,39.8527,21869.0
2021-02-12 15:15:00,50.2,50.22,50.08,50.13,60150.0,39.8527,39.8685,39.7574,39.7971,60150.0
2021-02-12 15:20:00,50.13,50.14,50.1,50.13,24076.0,39.7971,39.805,39.7733,39.7971,24076.0
2021-02-12 15:25:00,50.12,50.16,50.11,50.14,23429.0,39.7891,39.8209,39.7812,39.805,23429.0
2021-02-12 15:30:00,50.14,50.29,50.13,50.28,46973.0,39.805,39.9241,39.7971,39.9162,46973.0
2021-02-12 15:35:00,50.28,50.37,50.28,50.36,38675.0,39.9162,39.9876,39.9162,39.9797,38675.0
2021-02-12 15:40:00,50.36,50.39,50.32,50.34,31481.0,39.9797,40.0035,39.9479,39.9638,31481.0
2021-02-12 15:45:00,50.34,50.36,50.27,50.28,52912.0,39.9638,39.9797,39.9082,39.9162,52912.0
2021-02-12 15:50:00,50.29,50.39,50.29,50.37,97066.0,39.9241,40.0035,39.9241,39.9876,97066.0
2021-02-12 15:55:00,50.36,50.42,50.35,50.38,232332.0,39.9797,40.0273,39.9717,39.9956,232332.0
2021-02-16 09:30:00,50.4,50.73,50.06,50.29,156741.0,40.0114,40.2734,39.7415,39.9241,156741.0
2021-02-16 09:35:00,50.32,50.48,50.25,50.4,54657.0,39.9479,40.0749,39.8924,40.0114,54657.0
2021-02-16 09:40:00,50.41,50.41,50.15,50.24,43241.0,40.0194,40.0194,39.813,39.8844,43241.0
2021-02-16 09:45:00,50.22,50.26,50.04,50.16,56138.0,39.8685,39.9003,39.7256,39.8209,56138.0
2021-02-16 09:50:00,50.15,50.52,50.14,50.5,87413.0,39.813,40.1067,39.805,40.0908,87413.0
2021-02-16 09:55:00,50.51,50.51,50.18,50.22,45483.0,40.0988,40.0988,39.8368,39.8685,45483.0
2021-02-16 10:00:00,50.19,50.23,49.97,49.97,190349.0,39.8447,39.8765,39.6701,39.6701,190349.0
2021-02-16 10:05:00,49.98,50.11,49.9,50.09,75293.0,39.678,39.7812,39.6145,39.7653,75293.0
2021-02-16 10:10:00,50.08,50.18,49.97,50.17,65691.0,39.7574,39.8368,39.6701,39.8288,65691.0
2021-02-16 10:15:00,50.17,50.17,49.97,50.02,56407.0,39.8288,39.8288,39.6701,39.7098,56407.0
2021-02-16 10:20:00,50.03,50.1,50.01,50.08,27339.0,39.7177,39.7733,39.7018,39.7574,27339.0
2021-02-16 10:25:00,50.06,50.2,50.06,50.16,28473.0,39.7415,39.8527,39.7415,39.8209,28473.0
2021-02-16 10:30:00,50.16,50.19,50.01,50.09,45080.0,39.8209,39.8447,39.7018,39.7653,45080.0
2021-02-16 10:35:00,50.09,50.09,49.92,49.99,66422.0,39.7653,39.7653,39.6304,39.6859,66422.0
2021-02-16 10:40:00,50.0,50.0,49.8,49.81,78213.0,39.6939,39.6939,39.5351,39.543,78213.0
2021-02-16 10:45:00,49.82,49.83,49.62,49.63,90183.0,39.551,39.5589,39.3922,39.4001,90183.0
2021-02-16 10:50:00,49.64,49.76,49.53,49.56,115867.0,39.4081,39.5034,39.3208,39.3446,115867.0
2021-02-16 10:55:00,49.57,49.62,49.46,49.6,131109.0,39.3525,39.3922,39.2652,39.3763,131109.0
2021-02-16 11:00:00,49.6,49.67,49.52,49.52,55876.0,39.3763,39.4319,39.3128,39.3128,55876.0
2021-02-16 11:05:00,49.51,49.52,49.3,49.3,96500.0,39.3049,39.3128,39.1382,39.1382,96500.0
2021-02-16 11:10:00,49.31,49.36,49.28,49.29,64315.0,39.1461,39.1858,39.1223,39.1302,64315.0
2021-02-16 11:15:00,49.3,49.3,49.18,49.18,141999.0,39.1382,39.1382,39.0429,39.0429,141999.0
2021-02-16 11:20:00,49.19,49.32,49.13,49.29,93565.0,39.0508,39.154,39.0032,39.1302,93565.0
2021-02-16 11:25:00,49.29,49.47,49.28,49.38,62217.0,39.1302,39.2731,39.1223,39.2017,62217.0
2021-02-16 11:30:00,49.38,49.38,49.28,49.36,52256.0,39.2017,39.2017,39.1223,39.1858,52256.0
2021-02-16 11:35:00,49.35,49.37,49.23,49.36,43460.0,39.1779,39.1937,39.0826,39.1858,43460.0
2021-02-16 11:40:00,49.36,49.47,49.35,49.42,38743.0,39.1858,39.2731,39.1779,39.2334,38743.0
2021-02-16 11:45:00,49.42,49.43,49.22,49.23,54425.0,39.2334,39.2414,39.0747,39.0826,54425.0
2021-02-16 11:50:00,49.23,49.29,49.22,49.24,47013.0,39.0826,39.1302,39.0747,39.0905,47013.0
2021-02-16 11:55:00,49.23,49.24,49.02,49.06,112821.0,39.0826,39.0905,38.9159,38.9476,112821.0
2021-02-16 12:00:00,49.07,49.14,49.0,49.06,63164.0,38.9556,39.0111,38.9,38.9476,63164.0
2021-02-16 12:05:00,49.05,49.11,48.93,48.95,94639.0,38.9397,38.9873,38.8444,38.8603,94639.0
2021-02-16 12:10:00,48.93,49.06,48.92,49.05,50275.0,38.8444,38.9476,38.8365,38.9397,50275.0
2021-02-16 12:15:00,49.05,49.18,49.04,49.13,43587.0,38.9397,39.0429,38.9318,39.0032,43587.0
2021-02-16 12:20:00,49.14,49.15,49.07,49.08,47552.0,39.0111,39.0191,38.9556,38.9635,47552.0
2021-02-16 12:25:00,49.08,49.11,49.03,49.1,72480.0,38.9635,38.9873,38.9238,38.9794,72480.0
2021-02-16 12:30:00,49.09,49.29,49.09,49.29,72968.0,38.9715,39.1302,38.9715,39.1302,72968.0
2021-02-16 12:35:00,49.29,49.29,49.19,49.2,53522.0,39.1302,39.1302,39.0508,39.0588,53522.0
2021-02-16 12:40:00,49.19,49.23,49.1,49.11,51063.0,39.0508,39.0826,38.9794,38.9873,51063.0
2021-02-16 12:45:00,49.12,49.25,49.11,49.22,50228.0,38.9953,39.0985,38.9873,39.0747,50228.0
2021-02-16 12:50:00,49.21,49.24,49.17,49.18,34085.0,39.0667,39.0905,39.035,39.0429,34085.0
2021-02-16 12:55:00,49.19,49.22,49.11,49.11,21541.0,39.0508,39.0747,38.9873,38.9873,21541.0
2021-02-16 13:00:00,49.11,49.11,49.06,49.08,37333.0,38.9873,38.9873,38.9476,38.9635,37333.0
2021-02-16 13:05:00,49.07,49.1,49.05,49.09,20527.0,38.9556,38.9794,38.9397,38.9715,20527.0
2021-02-16 13:10:00,49.09,49.1,49.06,49.07,23449.0,38.9715,38.9794,38.9476,38.9556,23449.0
2021-02-16 13:15:00,49.07,49.08,48.97,48.99,61435.0,38.9556,38.9635,38.8762,38.8921,61435.0
2021-02-16 13:20:00,48.99,49.09,48.98,49.08,47205.0,38.8921,38.9715,38.8841,38.9635,47205.0
2021-02-16 13:25:00,49.08,49.11,49.03,49.05,48808.0,38.9635,38.9873,38.9238,38.9397,48808.0
2021-02-16 13:30:00,49.06,49.1,49.05,49.1,50910.0,38.9476,38.9794,38.9397,38.9794,50910.0
2021-02-16 13:35:00,49.1,49.26,49.09,49.26,70783.0,38.9794,39.1064,38.9715,39.1064,70783.0
2021-02-16 13:40:00,49.26,49.37,49.23,49.27,80680.0,39.1064,39.1937,39.0826,39.1144,80680.0
2021-02-16 13:45:00,49.25,49.26,49.2,49.23,22554.0,39.0985,39.1064,39.0588,39.0826,22554.0
2021-02-16 13:50:00,49.23,49.23,49.09,49.13,41953.0,39.0826,39.0826,38.9715,39.0032,41953.0
2021-02-16 13:55:00,49.14,49.2,49.12,49.15,23292.0,39.0111,39.0588,38.9953,39.0191,23292.0
2021-02-16 14:00:00,49.14,49.18,49.12,49.16,15153.0,39.0111,39.0429,38.9953,39.027,15153.0
2021-02-16 14:05:00,49.17,49.23,49.11,49.12,41126.0,39.035,39.0826,38.9873,38.9953,41126.0
2021-02-16 14:10:00,49.12,49.13,49.07,49.11,21298.0,38.9953,39.0032,38.9556,38.9873,21298.0
2021-02-16 14:15:00,49.11,49.16,49.09,49.13,17314.0,38.9873,39.027,38.9715,39.0032,17314.0
2021-02-16 14:20:00,49.13,49.2,49.09,49.19,30534.0,39.0032,39.0588,38.9715,39.0508,30534.0
2021-02-16 14:25:00,49.2,49.29,49.19,49.28,19256.0,39.0588,39.1302,39.0508,39.1223,19256.0
2021-02-16 14:30:00,49.28,49.3,49.26,49.26,24585.0,39.1223,39.1382,39.1064,39.1064,24585.0
2021-02-16 14:35:00,49.27,49.33,49.27,49.29,21456.0,39.1144,39.162,39.1144,39.1302,21456.0
2021-02-16 14:40:00,49.29,49.31,49.25,49.3,22380.0,39.1302,39.1461,39.0985,39.1382,22380.0
2021-02-16 14:45:00,49.3,49.32,49.25,49.25,37500.0,39.1382,39.154,39.0985,39.0985,37500.0
2021-02-16 14:50:00,49.26,49.27,49.16,49.19,34559.0,39.1064,39.1144,39.027,39.0508,34559.0
2021-02-16 14:55:00,49.21,49.29,49.2,49.28,15290.0,39.0667,39.1302,39.0588,39.1223,15290.0
2021-02-16 15:00:00,49.28,49.32,49.25,49.28,26079.0,39.1223,39.154,39.0985,39.1223,26079.0
2021-02-16 15:05:00,49.28,49.3,49.24,49.26,17332.0,39.1223,39.1382,39.0905,39.1064,17332.0
2021-02-16 15:10:00,49.26,49.27,49.22,49.27,23081.0,39.1064,39.1144,39.0747,39.1144,23081.0
2021-02-16 15:15:00,49.27,49.28,49.19,49.2,28525.0,39.1144,39.1223,39.0508,39.0588,28525.0
2021-02-16 15:20:00,49.2,49.21,49.12,49.18,48573.0,39.0588,39.0667,38.9953,39.0429,48573.0
2021-02-16 15:25:00,49.17,49.2,49.17,49.2,19737.0,39.035,39.0588,39.035,39.0588,19737.0
2021-02-16 15:30:00,49.19,49.25,49.18,49.23,35269.0,39.0508,39.0985,39.0429,39.0826,35269.0
2021-02-16 15:35:00,49.23,49.25,49.15,49.16,28568.0,39.0826,39.0985,39.0191,39.027,28568.0
2021-02-16 15:40:00,49.16,49.19,49.11,49.14,42646.0,39.027,39.0508,38.9873,39.0111,42646.0
2021-02-16 15:45:00,49.14,49.15,49.02,49.04,111845.0,39.0111,39.0191,38.9159,38.9318,111845.0
2021-02-16 15:50:00,49.05,49.09,48.98,49.07,121078.0,38.9397,38.9715,38.8841,38.9556,121078.0
2021-02-16 15:55:00,49.06,49.2,49.06,49.14,300497.0,38.9476,39.0588,38.9476,39.0111,300497.0
2021-02-17 09:30:00,48.7,49.06,48.6,49.03,252767.0,38.6618,38.9476,38.5825,38.9238,252767.0
2021-02-17 09:35:00,49.06,49.27,49.0,49.23,56221.0,38.9476,39.1144,38.9,39.0826,56221.0
2021-02-17 09:40:00,49.23,49.24,48.92,49.01,49698.0,39.0826,39.0905,38.8365,38.9079,49698.0
2021-02-17 09:45:00,49.05,49.15,48.93,49.09,34542.0,38.9397,39.0191,38.8444,38.9715,34542.0
2021-02-17 09:50:00,49.06,49.15,48.94,49.04,63201.0,38.9476,39.0191,38.8524,38.9318,63201.0
2021-02-17 09:55:00,49.02,49.05,48.85,48.92,62694.0,38.9159,38.9397,38.7809,38.8365,62694.0
2021-02-17 10:00:00,48.91,49.12,48.9,49.06,56100.0,38.8286,38.9953,38.8206,38.9476,56100.0
2021-02-17 10:05:00,49.02,49.16,49.01,49.15,43108.0,38.9159,39.027,38.9079,39.0191,43108.0
2021-02-17 10:10:00,49.16,49.29,49.1,49.11,48758.0,39.027,39.1302,38.9794,38.9873,48758.0
2021-02-17 10:15:00,49.11,49.23,49.06,49.23,33991.0,38.9873,39.0826,38.9476,39.0826,33991.0
2021-02-17 10:20:00,49.25,49.34,49.04,49.04,53971.0,39.0985,39.1699,38.9318,38.9318,53971.0
2021-02-17 10:25:00,49.06,49.1,48.92,49.08,58164.0,38.9476,38.9794,38.8365,38.9635,58164.0
2021-02-17 10:30:00,49.07,49.21,49.06,49.15,36811.0,38.9556,39.0667,38.9476,39.0191,36811.0
2021-02-17 10:35:00,49.16,49.37,49.16,49.35,55207.0,39.027,39.1937,39.027,39.1779,55207.0
2021-02-17 10:40:00,49.33,49.36,49.16,49.17,27052.0,39.162,39.1858,39.027,39.035,27052.0
2021-02-17 10:45:00,49.19,49.35,49.15,49.34,35210.0,39.0508,39.1779,39.0191,39.1699,35210.0
2021-02-17 10:50:00,49.34,49.37,49.21,49.24,35963.0,39.1699,39.1937,39.0667,39.0905,35963.0
2021-02-17 10:55:00,49.24,49.3,49.23,49.26,30051.0,39.0905,39.1382,39.0826,39.1064,30051.0
2021-02-17 11:00:00,49.27,49.3,49.23,49.26,47501.0,39.1144,39.1382,39.0826,39.1064,47501.0
2021-02-17 11:05:00,49.25,49.49,49.25,49.48,55745.0,39.0985,39.289,39.0985,39.2811,55745.0
2021-02-17 11:10:00,49.46,49.49,49.4,49.41,42817.0,39.2652,39.289,39.2176,39.2255,42817.0
2021-02-17 11:15:00,49.4,49.4,49.23,49.25,46087.0,39.2176,39.2176,39.0826,39.0985,46087.0
2021-02-17 11:20:00,49.25,49.29,49.23,49.28,50355.0,39.0985,39.1302,39.0826,39.1223,50355.0
2021-02-17 11:25:00,49.28,49.46,49.26,49.46,42012.0,39.1223,39.2652,39.1064,39.2652,42012.0
2021-02-17 11:30:00,49.45,49.51,49.36,49.41,58994.0,39.2573,39.3049,39.1858,39.2255,58994.0
2021-02-17 11:35:00,49.41,49.42,49.29,49.37,54447.0,39.2255,39.2334,39.1302,39.1937,54447.0
2021-02-17 11:40:00,49.37,49.43,49.35,49.41,36836.0,39.1937,39.2414,39.1779,39.2255,36836.0
2021-02-17 11:45:00,49.41,49.5,49.4,49.49,39545.0,39.2255,39.2969,39.2176,39.289,39545.0
2021-02-17 11:50:00,49.48,49.52,49.47,49.5,50302.0,39.2811,39.3128,39.2731,39.2969,50302.0
2021-02-17 11:55:00,49.49,49.5,49.34,49.4,36570.0,39.289,39.2969,39.1699,39.2176,36570.0
2021-02-17 12:00:00,49.41,49.49,49.4,49.49,26541.0,39.2255,39.289,39.2176,39.289,26541.0
2021-02-17 12:05:00,49.5,49.51,49.34,49.36,34567.0,39.2969,39.3049,39.1699,39.1858,34567.0
2021-02-17 12:10:00,49.37,49.43,49.32,49.38,37346.0,39.1937,39.2414,39.154,39.2017,37346.0
2021-02-17 12:15:00,49.38,49.42,49.35,49.38,18141.0,39.2017,39.2334,39.1779,39.2017,18141.0
2021-02-17 12:20:00,49.37,49.44,49.34,49.38,24055.0,39.1937,39.2493,39.1699,39.2017,24055.0
2021-02-17 12:25:00,49.38,49.42,49.34,49.41,24208.0,39.2017,39.2334,39.1699,39.2255,24208.0
2021-02-17 12:30:00,49.42,49.46,49.41,49.43,17275.0,39.2334,39.2652,39.2255,39.2414,17275.0
2021-02-17 12:35:00,49.43,49.51,49.42,49.47,29625.0,39.2414,39.3049,39.2334,39.2731,29625.0
2021-02-17 12:40:00,49.47,49.48,49.39,49.41,25767.0,39.2731,39.2811,39.2096,39.2255,25767.0
2021-02-17 12:45:00,49.41,49.47,49.41,49.42,28662.0,39.2255,39.2731,39.2255,39.2334,28662.0
2021-02-17 12:50:00,49.41,49.42,49.36,49.36,29180.0,39.2255,39.2334,39.1858,39.1858,29180.0
2021-02-17 12:55:00,49.34,49.35,49.28,49.33,28790.0,39.1699,39.1779,39.1223,39.162,28790.0
2021-02-17 13:00:00,49.33,49.36,49.27,49.3,37596.0,39.162,39.1858,39.1144,39.1382,37596.0
2021-02-17 13:05:00,49.3,49.43,49.29,49.4,33621.0,39.1382,39.2414,39.1302,39.2176,33621.0
2021-02-17 13:10:00,49.39,49.4,49.35,49.37,21897.0,39.2096,39.2176,39.1779,39.1937,21897.0
2021-02-17 13:15:00,49.37,49.4,49.34,49.39,19664.0,39.1937,39.2176,39.1699,39.2096,19664.0
2021-02-17 13:20:00,49.4,49.47,49.35,49.46,27744.0,39.2176,39.2731,39.1779,39.2652,27744.0
2021-02-17 13:25:00,49.46,49.52,49.37,49.39,20784.0,39.2652,39.3128,39.1937,39.2096,20784.0
2021-02-17 13:30:00,49.4,49.44,49.27,49.32,49499.0,39.2176,39.2493,39.1144,39.154,49499.0
2021-02-17 13:35:00,49.32,49.37,49.3,49.36,20226.0,39.154,39.1937,39.1382,39.1858,20226.0
2021-02-17 13:40:00,49.37,49.41,49.35,49.37,19383.0,39.1937,39.2255,39.1779,39.1937,19383.0
2021-02-17 13:45:00,49.39,49.39,49.3,49.3,30527.0,39.2096,39.2096,39.1382,39.1382,30527.0
2021-02-17 13:50:00,49.32,49.34,49.28,49.29,60995.0,39.154,39.1699,39.1223,39.1302,60995.0
2021-02-17 13:55:00,49.29,49.32,49.21,49.22,23990.0,39.1302,39.154,39.0667,39.0747,23990.0
2021-02-17 14:00:00,49.21,49.38,49.21,49.38,26185.0,39.0667,39.2017,39.0667,39.2017,26185.0
2021-02-17 14:05:00,49.36,49.42,49.33,49.38,23993.0,39.1858,39.2334,39.162,39.2017,23993.0
2021-02-17 14:10:00,49.37,49.49,49.35,49.48,28976.0,39.1937,39.289,39.1779,39.2811,28976.0
2021-02-17 14:15:00,49.48,49.57,49.47,49.55,33935.0,39.2811,39.3525,39.2731,39.3366,33935.0
2021-02-17 14:20:00,49.55,49.63,49.54,49.6,56513.0,39.3366,39.4001,39.3287,39.3763,56513.0
2021-02-17 14:25:00,49.59,49.61,49.47,49.47,19788.0,39.3684,39.3843,39.2731,39.2731,19788.0
2021-02-17 14:30:00,49.48,49.49,49.41,49.47,27768.0,39.2811,39.289,39.2255,39.2731,27768.0
2021-02-17 14:35:00,49.47,49.51,49.41,49.47,15140.0,39.2731,39.3049,39.2255,39.2731,15140.0
2021-02-17 14:40:00,49.47,49.53,49.43,49.45,22805.0,39.2731,39.3208,39.2414,39.2573,22805.0
2021-02-17 14:45:00,49.46,49.53,49.44,49.52,19701.0,39.2652,39.3208,39.2493,39.3128,19701.0
2021-02-17 14:50:00,49.52,49.59,49.5,49.57,26212.0,39.3128,39.3684,39.2969,39.3525,26212.0
2021-02-17 14:55:00,49.57,49.63,49.52,49.63,25280.0,39.3525,39.4001,39.3128,39.4001,25280.0
2021-02-17 15:00:00,49.64,49.65,49.53,49.57,31314.0,39.4081,39.416,39.3208,39.3525,31314.0
2021-02-17 15:05:00,49.57,49.59,49.5,49.52,21747.0,39.3525,39.3684,39.2969,39.3128,21747.0
2021-02-17 15:10:00,49.51,49.53,49.48,49.53,26564.0,39.3049,39.3208,39.2811,39.3208,26564.0
2021-02-17 15:15:00,49.54,49.59,49.54,49.59,14864.0,39.3287,39.3684,39.3287,39.3684,14864.0
2021-02-17 15:20:00,49.59,49.64,49.56,49.57,27392.0,39.3684,39.4081,39.3446,39.3525,27392.0
2021-02-17 15:25:00,49.56,49.62,49.54,49.56,38384.0,39.3446,39.3922,39.3287,39.3446,38384.0
2021-02-17 15:30:00,49.57,49.69,49.56,49.68,34586.0,39.3525,39.4478,39.3446,39.4398,34586.0
2021-02-17 15:35:00,49.68,49.71,49.65,49.67,35934.0,39.4398,39.4637,39.416,39.4319,35934.0
2021-02-17 15:40:00,49.67,49.7,49.6,49.63,43041.0,39.4319,39.4557,39.3763,39.4001,43041.0
2021-02-17 15:45:00,49.63,49.69,49.62,49.68,100097.0,39.4001,39.4478,39.3922,39.4398,100097.0
2021-02-17 15:50:00,49.68,49.69,49.56,49.64,122324.0,39.4398,39.4478,39.3446,39.4081,122324.0
2021-02-17 15:55:00,49.63,49.63,49.52,49.56,309083.0,39.4001,39.4001,39.3128,39.3446,309083.0
2021-02-18 09:30:00,48.88,48.95,48.48,48.58,172349.0,39.1756,39.2317,38.855,38.9351,172349.0
2021-02-18 09:35:00,48.59,48.97,48.54,48.84,110684.0,38.9431,39.2477,38.9031,39.1435,110684.0
2021-02-18 09:40:00,48.85,49.02,48.75,49.01,66806.0,39.1515,39.2878,39.0714,39.2798,66806.0
2021-02-18 09:45:00,48.99,49.25,48.95,49.2,86896.0,39.2637,39.4721,39.2317,39.432,86896.0
2021-02-18 09:50:00,49.2,49.42,49.18,49.21,78977.0,39.432,39.6084,39.416,39.4401,78977.0
2021-02-18 09:55:00,49.25,49.44,49.23,49.34,46442.0,39.4721,39.6244,39.4561,39.5442,46442.0
2021-02-18 10:00:00,49.35,49.41,49.22,49.26,59768.0,39.5523,39.6004,39.4481,39.4801,59768.0
2021-02-18 10:05:00,49.25,49.25,48.94,48.98,41534.0,39.4721,39.4721,39.2237,39.2557,41534.0
2021-02-18 10:10:00,48.98,49.09,48.94,49.02,33559.0,39.2557,39.3439,39.2237,39.2878,33559.0
2021-02-18 10:15:00,49.0,49.06,48.86,48.96,26874.0,39.2717,39.3198,39.1595,39.2397,26874.0
2021-02-18 10:20:00,48.95,49.01,48.87,48.93,28475.0,39.2317,39.2798,39.1676,39.2156,28475.0
2021-02-18 10:25:00,48.93,48.95,48.81,48.89,26700.0,39.2156,39.2317,39.1195,39.1836,26700.0
2021-02-18 10:30:00,48.87,48.95,48.77,48.88,31991.0,39.1676,39.2317,39.0874,39.1756,31991.0
2021-02-18 10:35:00,48.89,49.06,48.83,48.98,32939.0,39.1836,39.3198,39.1355,39.2557,32939.0
2021-02-18 10:40:00,48.97,49.03,48.92,49.03,44040.0,39.2477,39.2958,39.2076,39.2958,44040.0
2021-02-18 10:45:00,49.03,49.29,48.97,49.26,125980.0,39.2958,39.5042,39.2477,39.4801,125980.0
2021-02-18 10:50:00,49.27,49.29,49.21,49.23,42686.0,39.4881,39.5042,39.4401,39.4561,42686.0
2021-02-18 10:55:00,49.24,49.29,49.1,49.14,45155.0,39.4641,39.5042,39.3519,39.384,45155.0
2021-02-18 11:00:00,49.14,49.16,49.06,49.13,174349.0,39.384,39.4,39.3198,39.3759,174349.0
2021-02-18 11:05:00,49.13,49.15,49.08,49.12,38844.0,39.3759,39.392,39.3359,39.3679,38844.0
2021-02-18 11:10:00,49.12,49.21,49.1,49.18,40316.0,39.3679,39.4401,39.3519,39.416,40316.0
2021-02-18 11:15:00,49.17,49.21,49.14,49.19,49716.0,39.408,39.4401,39.384,39.424,49716.0
2021-02-18 11:20:00,49.19,49.28,49.17,49.2,35040.0,39.424,39.4962,39.408,39.432,35040.0
2021-02-18 11:25:00,49.21,49.27,49.16,49.17,19358.0,39.4401,39.4881,39.4,39.408,19358.0
2021-02-18 11:30:00,49.16,49.17,49.05,49.05,35222.0,39.4,39.408,39.3118,39.3118,35222.0
2021-02-18 11:35:00,49.05,49.13,49.04,49.13,30470.0,39.3118,39.3759,39.3038,39.3759,30470.0
2021-02-18 11:40:00,49.13,49.15,49.09,49.09,23346.0,39.3759,39.392,39.3439,39.3439,23346.0
2021-02-18 11:45:00,49.09,49.11,49.0,49.03,26289.0,39.3439,39.3599,39.2717,39.2958,26289.0
2021-02-18 11:50:00,49.03,49.12,49.02,49.09,45295.0,39.2958,39.3679,39.2878,39.3439,45295.0
2021-02-18 11:55:00,49.08,49.09,48.98,48.98,28366.0,39.3359,39.3439,39.2557,39.2557,28366.0
2021-02-18 12:00:00,48.99,49.0,48.9,48.9,19819.0,39.2637,39.2717,39.1916,39.1916,19819.0
2021-02-18 12:05:00,48.91,48.92,48.88,48.91,13875.0,39.1996,39.2076,39.1756,39.1996,13875.0
2021-02-18 12:10:00,48.91,48.91,48.84,48.87,19135.0,39.1996,39.1996,39.1435,39.1676,19135.0
2021-02-18 12:15:00,48.88,48.96,48.86,48.94,17928.0,39.1756,39.2397,39.1595,39.2237,17928.0
2021-02-18 12:20:00,48.94,48.98,48.93,48.97,16413.0,39.2237,39.2557,39.2156,39.2477,16413.0
2021-02-18 12:25:00,48.97,49.04,48.94,49.03,29742.0,39.2477,39.3038,39.2237,39.2958,29742.0
2021-02-18 12:30:00,49.01,49.02,48.98,48.99,13156.0,39.2798,39.2878,39.2557,39.2637,13156.0
2021-02-18 12:35:00,48.99,49.02,48.99,49.0,16649.0,39.2637,39.2878,39.2637,39.2717,16649.0
2021-02-18 12:40:00,49.0,49.06,49.0,49.03,20388.0,39.2717,39.3198,39.2717,39.2958,20388.0
2021-02-18 12:45:00,49.03,49.14,49.03,49.12,13277.0,39.2958,39.384,39.2958,39.3679,13277.0
2021-02-18 12:50:00,49.11,49.12,49.05,49.06,12055.0,39.3599,39.3679,39.3118,39.3198,12055.0
2021-02-18 12:55:00,49.07,49.08,49.03,49.04,15881.0,39.3279,39.3359,39.2958,39.3038,15881.0
2021-02-18 13:00:00,49.03,49.03,48.94,48.94,14083.0,39.2958,39.2958,39.2237,39.2237,14083.0
2021-02-18 13:05:00,48.94,48.98,48.92,48.95,25520.0,39.2237,39.2557,39.2076,39.2317,25520.0
2021-02-18 13:10:00,48.95,48.99,48.91,48.98,15190.0,39.2317,39.2637,39.1996,39.2557,15190.0
2021-02-18 13:15:00,48.98,49.05,48.95,49.02,24353.0,39.2557,39.3118,39.2317,39.2878,24353.0
2021-02-18 13:20:00,49.03,49.11,49.02,49.11,18916.0,39.2958,39.3599,39.2878,39.3599,18916.0
2021-02-18 13:25:00,49.11,49.17,49.1,49.12,32326.0,39.3599,39.408,39.3519,39.3679,32326.0
2021-02-18 13:30:00,49.13,49.16,49.05,49.08,22014.0,39.3759,39.4,39.3118,39.3359,22014.0
2021-02-18 13:35:00,49.07,49.13,49.07,49.11,22899.0,39.3279,39.3759,39.3279,39.3599,22899.0
2021-02-18 13:40:00,49.11,49.12,49.07,49.11,17267.0,39.3599,39.3679,39.3279,39.3599,17267.0
2021-02-18 13:45:00,49.11,49.13,49.02,49.05,12073.0,39.3599,39.3759,39.2878,39.3118,12073.0
2021-02-18 13:50:00,49.05,49.06,48.97,48.98,11219.0,39.3118,39.3198,39.2477,39.2557,11219.0
2021-02-18 13:55:00,48.99,48.99,48.94,48.94,23136.0,39.2637,39.2637,39.2237,39.2237,23136.0
2021-02-18 14:00:00,48.94,49.01,48.93,48.98,17392.0,39.2237,39.2798,39.2156,39.2557,17392.0
2021-02-18 14:05:00,48.97,49.02,48.96,48.96,12950.0,39.2477,39.2878,39.2397,39.2397,12950.0
2021-02-18 14:10:00,48.97,49.04,48.95,49.03,31178.0,39.2477,39.3038,39.2317,39.2958,31178.0
2021-02-18 14:15:00,49.03,49.04,48.93,48.94,17274.0,39.2958,39.3038,39.2156,39.2237,17274.0
2021-02-18 14:20:00,48.94,49.03,48.91,49.02,26734.0,39.2237,39.2958,39.1996,39.2878,26734.0
2021-02-18 14:25:00,49.01,49.06,48.97,48.98,21833.0,39.2798,39.3198,39.2477,39.2557,21833.0
2021-02-18 14:30:00,48.97,49.04,48.96,49.01,43902.0,39.2477,39.3038,39.2397,39.2798,43902.0
2021-02-18 14:35:00,49.02,49.05,49.01,49.03,14701.0,39.2878,39.3118,39.2798,39.2958,14701.0
2021-02-18 14:40:00,49.03,49.04,48.96,48.98,21713.0,39.2958,39.3038,39.2397,39.2557,21713.0
2021-02-18 14:45:00,48.98,48.99,48.94,48.95,13772.0,39.2557,39.2637,39.2237,39.2317,13772.0
2021-02-18 14:50:00,48.95,48.96,48.88,48.91,32168.0,39.2317,39.2397,39.1756,39.1996,32168.0
2021-02-18 14:55:00,48.91,48.98,48.91,48.98,16332.0,39.1996,39.2557,39.1996,39.2557,16332.0
2021-02-18 15:00:00,48.96,48.98,48.93,48.94,29719.0,39.2397,39.2557,39.2156,39.2237,29719.0
2021-02-18 15:05:00,48.94,49.0,48.93,49.0,29730.0,39.2237,39.2717,39.2156,39.2717,29730.0
2021-02-18 15:10:00,48.99,49.03,48.99,49.0,20622.0,39.2637,39.2958,39.2637,39.2717,20622.0
2021-02-18 15:15:00,48.99,49.03,48.96,49.0,21880.0,39.2637,39.2958,39.2397,39.2717,21880.0
2021-02-18 15:20:00,49.0,49.04,48.98,49.0,26740.0,39.2717,39.3038,39.2557,39.2717,26740.0
2021-02-18 15:25:00,49.01,49.04,48.98,48.98,17265.0,39.2798,39.3038,39.2557,39.2557,17265.0
2021-02-18 15:30:00,48.98,49.03,48.91,48.96,63743.0,39.2557,39.2958,39.1996,39.2397,63743.0
2021-02-18 15:35:00,48.96,49.0,48.92,48.94,34952.0,39.2397,39.2717,39.2076,39.2237,34952.0
2021-02-18 15:40:00,48.94,49.01,48.9,48.98,56533.0,39.2237,39.2798,39.1916,39.2557,56533.0
2021-02-18 15:45:00,48.98,49.01,48.93,48.95,59538.0,39.2557,39.2798,39.2156,39.2317,59538.0
2021-02-18 15:50:00,48.95,49.09,48.94,49.04,183138.0,39.2317,39.3439,39.2237,39.3038,183138.0
2021-02-18 15:55:00,49.03,49.09,48.82,48.91,574059.0,39.2958,39.3439,39.1275,39.1996,574059.0
2021-02-19 09:30:00,49.04,49.14,48.83,49.14,272260.0,39.3038,39.384,39.1355,39.384,272260.0
2021-02-19 09:35:00,49.15,49.5,49.12,49.33,63772.0,39.392,39.6725,39.3679,39.5362,63772.0
2021-02-19 09:40:00,49.3,49.38,49.12,49.16,32473.0,39.5122,39.5763,39.3679,39.4,32473.0
2021-02-19 09:45:00,49.15,49.19,49.04,49.06,33606.0,39.392,39.424,39.3038,39.3198,33606.0
2021-02-19 09:50:00,49.08,49.22,49.06,49.07,23408.0,39.3359,39.4481,39.3198,39.3279,23408.0
2021-02-19 09:55:00,49.08,49.2,48.98,49.07,22790.0,39.3359,39.432,39.2557,39.3279,22790.0
2021-02-19 10:00:00,49.05,49.12,49.01,49.05,25378.0,39.3118,39.3679,39.2798,39.3118,25378.0
2021-02-19 10:05:00,49.07,49.19,49.07,49.16,24649.0,39.3279,39.424,39.3279,39.4,24649.0
2021-02-19 10:10:00,49.14,49.2,49.01,49.07,14703.0,39.384,39.432,39.2798,39.3279,14703.0
2021-02-19 10:15:00,49.07,49.09,48.97,49.03,16077.0,39.3279,39.3439,39.2477,39.2958,16077.0
2021-02-19 10:20:00,49.02,49.05,48.92,49.05,21161.0,39.2878,39.3118,39.2076,39.3118,21161.0
2021-02-19 10:25:00,49.07,49.14,49.03,49.04,37636.0,39.3279,39.384,39.2958,39.3038,37636.0
2021-02-19 10:30:00,49.04,49.1,48.98,49.02,22968.0,39.3038,39.3519,39.2557,39.2878,22968.0
2021-02-19 10:35:00,49.02,49.11,49.02,49.07,12376.0,39.2878,39.3599,39.2878,39.3279,12376.0
2021-02-19 10:40:00,49.09,49.19,49.07,49.12,32029.0,39.3439,39.424,39.3279,39.3679,32029.0
2021-02-19 10:45:00,49.12,49.18,49.11,49.15,10822.0,39.3679,39.416,39.3599,39.392,10822.0
2021-02-19 10:50:00,49.15,49.16,49.1,49.14,11126.0,39.392,39.4,39.3519,39.384,11126.0
2021-02-19 10:55:00,49.15,49.23,49.13,49.15,16005.0,39.392,39.4561,39.3759,39.392,16005.0
2021-02-19 11:00:00,49.14,49.17,49.11,49.12,14359.0,39.384,39.408,39.3599,39.3679,14359.0
2021-02-19 11:05:00,49.13,49.21,49.12,49.21,11782.0,39.3759,39.4401,39.3679,39.4401,11782.0
2021-02-19 11:10:00,49.2,49.27,49.16,49.26,20210.0,39.432,39.4881,39.4,39.4801,20210.0
2021-02-19 11:15:00,49.25,49.33,49.25,49.27,22704.0,39.4721,39.5362,39.4721,39.4881,22704.0
2021-02-19 11:20:00,49.26,49.31,49.25,49.28,31945.0,39.4801,39.5202,39.4721,39.4962,31945.0
2021-02-19 11:25:00,49.26,49.35,49.26,49.35,8545.0,39.4801,39.5523,39.4801,39.5523,8545.0
2021-02-19 11:30:00,49.34,49.35,49.28,49.32,25640.0,39.5442,39.5523,39.4962,39.5282,25640.0
2021-02-19 11:35:00,49.31,49.32,49.23,49.25,10649.0,39.5202,39.5282,39.4561,39.4721,10649.0
2021-02-19 11:40:00,49.24,49.29,49.23,49.26,12104.0,39.4641,39.5042,39.4561,39.4801,12104.0
2021-02-19 11:45:00,49.25,49.26,49.22,49.24,11619.0,39.4721,39.4801,39.4481,39.4641,11619.0
2021-02-19 11:50:00,49.24,49.25,49.13,49.14,14818.0,39.4641,39.4721,39.3759,39.384,14818.0
2021-02-19 11:55:00,49.15,49.22,49.15,49.22,13805.0,39.392,39.4481,39.392,39.4481,13805.0
2021-02-19 12:00:00,49.22,49.22,49.18,49.19,13207.0,39.4481,39.4481,39.416,39.424,13207.0
2021-02-19 12:05:00,49.18,49.2,49.09,49.12,25374.0,39.416,39.432,39.3439,39.3679,25374.0
2021-02-19 12:10:00,49.13,49.23,49.12,49.2,23501.0,39.3759,39.4561,39.3679,39.432,23501.0
2021-02-19 12:15:00,49.19,49.25,49.14,49.15,16082.0,39.424,39.4721,39.384,39.392,16082.0
2021-02-19 12:20:00,49.15,49.19,49.13,49.15,21140.0,39.392,39.424,39.3759,39.392,21140.0
2021-02-19 12:25:00,49.15,49.18,49.13,49.16,11810.0,39.392,39.416,39.3759,39.4,11810.0
2021-02-19 12:30:00,49.15,49.16,49.04,49.06,30804.0,39.392,39.4,39.3038,39.3198,30804.0
2021-02-19 12:35:00,49.06,49.08,48.99,49.01,18709.0,39.3198,39.3359,39.2637,39.2798,18709.0
2021-02-19 12:40:00,49.01,49.01,48.9,48.98,18058.0,39.2798,39.2798,39.1916,39.2557,18058.0
2021-02-19 12:45:00,48.98,49.03,48.95,48.98,11493.0,39.2557,39.2958,39.2317,39.2557,11493.0
2021-02-19 12:50:00,48.96,48.98,48.91,48.95,11761.0,39.2397,39.2557,39.1996,39.2317,11761.0
2021-02-19 12:55:00,48.95,49.0,48.93,48.98,46584.0,39.2317,39.2717,39.2156,39.2557,46584.0
2021-02-19 13:00:00,48.97,49.02,48.95,48.99,19277.0,39.2477,39.2878,39.2317,39.2637,19277.0
2021-02-19 13:05:00,48.99,48.99,48.89,48.89,11531.0,39.2637,39.2637,39.1836,39.1836,11531.0
2021-02-19 13:10:00,48.89,48.96,48.87,48.88,16534.0,39.1836,39.2397,39.1676,39.1756,16534.0
2021-02-19 13:15:00,48.87,48.91,48.86,48.89,15500.0,39.1676,39.1996,39.1595,39.1836,15500.0
2021-02-19 13:20:00,48.88,48.95,48.86,48.94,12326.0,39.1756,39.2317,39.1595,39.2237,12326.0
2021-02-19 13:25:00,48.93,48.94,48.9,48.9,7135.0,39.2156,39.2237,39.1916,39.1916,7135.0
2021-02-19 13:30:00,48.9,48.92,48.87,48.88,8768.0,39.1916,39.2076,39.1676,39.1756,8768.0
2021-02-19 13:35:00,48.88,48.94,48.87,48.91,13040.0,39.1756,39.2237,39.1676,39.1996,13040.0
2021-02-19 13:40:00,48.91,48.95,48.9,48.95,13881.0,39.1996,39.2317,39.1916,39.2317,13881.0
2021-02-19 13:45:00,48.96,48.98,48.94,48.97,11318.0,39.2397,39.2557,39.2237,39.2477,11318.0
2021-02-19 13:50:00,48.96,49.0,48.94,48.96,11463.0,39.2397,39.2717,39.2237,39.2397,11463.0
2021-02-19 13:55:00,48.96,49.0,48.93,48.96,10502.0,39.2397,39.2717,39.2156,39.2397,10502.0
2021-02-19 14:00:00,48.96,49.0,48.96,49.0,8068.0,39.2397,39.2717,39.2397,39.2717,8068.0
2021-02-19 14:05:00,48.99,49.04,48.96,48.98,15065.0,39.2637,39.3038,39.2397,39.2557,15065.0
2021-02-19 14:10:00,48.98,48.98,48.94,48.94,9347.0,39.2557,39.2557,39.2237,39.2237,9347.0
2021-02-19 14:15:00,48.93,49.01,48.93,48.99,9552.0,39.2156,39.2798,39.2156,39.2637,9552.0
2021-02-19 14:20:00,48.99,49.0,48.91,48.92,17735.0,39.2637,39.2717,39.1996,39.2076,17735.0
2021-02-19 14:25:00,48.93,48.93,48.82,48.85,19061.0,39.2156,39.2156,39.1275,39.1515,19061.0
2021-02-19 14:30:00,48.85,48.95,48.83,48.92,16086.0,39.1515,39.2317,39.1355,39.2076,16086.0
2021-02-19 14:35:00,48.94,48.95,48.86,48.86,25163.0,39.2237,39.2317,39.1595,39.1595,25163.0
2021-02-19 14:40:00,48.87,48.89,48.85,48.88,17961.0,39.1676,39.1836,39.1515,39.1756,17961.0
2021-02-19 14:45:00,48.88,48.88,48.84,48.87,20016.0,39.1756,39.1756,39.1435,39.1676,20016.0
2021-02-19 14:50:00,48.88,48.89,48.8,48.85,41569.0,39.1756,39.1836,39.1115,39.1515,41569.0
2021-02-19 14:55:00,48.86,48.9,48.84,48.89,15155.0,39.1595,39.1916,39.1435,39.1836,15155.0
2021-02-19 15:00:00,48.9,48.92,48.9,48.91,14913.0,39.1916,39.2076,39.1916,39.1996,14913.0
2021-02-19 15:05:00,48.91,48.91,48.86,48.89,20894.0,39.1996,39.1996,39.1595,39.1836,20894.0
2021-02-19 15:10:00,48.89,48.97,48.88,48.92,16286.0,39.1836,39.2477,39.1756,39.2076,16286.0
2021-02-19 15:15:00,48.93,48.95,48.93,48.94,15046.0,39.2156,39.2317,39.2156,39.2237,15046.0
2021-02-19 15:20:00,48.95,48.95,48.9,48.94,13920.0,39.2317,39.2317,39.1916,39.2237,13920.0
2021-02-19 15:25:00,48.93,48.95,48.91,48.92,17913.0,39.2156,39.2317,39.1996,39.2076,17913.0
2021-02-19 15:30:00,48.93,48.97,48.9,48.93,25460.0,39.2156,39.2477,39.1916,39.2156,25460.0
2021-02-19 15:35:00,48.92,48.97,48.92,48.97,25336.0,39.2076,39.2477,39.2076,39.2477,25336.0
2021-02-19 15:40:00,48.97,49.02,48.91,48.91,34984.0,39.2477,39.2878,39.1996,39.1996,34984.0
2021-02-19 15:45:00,48.9,48.94,48.88,48.88,43756.0,39.1916,39.2237,39.1756,39.1756,43756.0
2021-02-19 15:50:00,48.88,48.89,48.81,48.82,98426.0,39.1756,39.1836,39.1195,39.1275,98426.0
2021-02-19 15:55:00,48.83,48.9,48.8,48.86,192812.0,39.1355,39.1916,39.1115,39.1595,192812.0
2021-02-22 09:30:00,48.75,49.17,48.68,49.0,162345.0,39.0714,39.408,39.0153,39.2717,162345.0
2021-02-22 09:35:00,48.97,49.02,48.79,49.0,30344.0,39.2477,39.2878,39.1034,39.2717,30344.0
2021-02-22 09:40:00,48.98,49.03,48.59,48.7,37797.0,39.2557,39.2958,38.9431,39.0313,37797.0
2021-02-22 09:45:00,48.69,48.71,48.49,48.56,27660.0,39.0233,39.0393,38.863,38.9191,27660.0
2021-02-22 09:50:00,48.55,48.63,48.48,48.56,39679.0,38.9111,38.9752,38.855,38.9191,39679.0
2021-02-22 09:55:00,48.58,48.7,48.54,48.58,30603.0,38.9351,39.0313,38.9031,38.9351,30603.0
2021-02-22 10:00:00,48.6,48.68,48.42,48.45,38266.0,38.9512,39.0153,38.8069,38.8309,38266.0
2021-02-22 10:05:00,48.44,48.64,48.43,48.53,41111.0,38.8229,38.9832,38.8149,38.8951,41111.0
2021-02-22 10:10:00,48.55,48.62,48.49,48.58,23829.0,38.9111,38.9672,38.863,38.9351,23829.0
2021-02-22 10:15:00,48.58,48.58,48.4,48.47,40702.0,38.9351,38.9351,38.7909,38.847,40702.0
2021-02-22 10:20:00,48.48,48.52,48.41,48.41,22028.0,38.855,38.887,38.7989,38.7989,22028.0
2021-02-22 10:25:00,48.43,48.54,48.42,48.54,24441.0,38.8149,38.9031,38.8069,38.9031,24441.0
2021-02-22 10:30:00,48.53,48.69,48.48,48.66,31604.0,38.8951,39.0233,38.855,38.9993,31604.0
2021-02-22 10:35:00,48.64,48.75,48.64,48.71,25819.0,38.9832,39.0714,38.9832,39.0393,25819.0
2021-02-22 10:40:00,48.7,48.73,48.63,48.64,28704.0,39.0313,39.0554,38.9752,38.9832,28704.0
2021-02-22 10:45:00,48.63,48.77,48.61,48.63,32052.0,38.9752,39.0874,38.9592,38.9752,32052.0
2021-02-22 10:50:00,48.61,48.63,48.49,48.57,28766.0,38.9592,38.9752,38.863,38.9271,28766.0
2021-02-22 10:55:00,48.57,48.64,48.51,48.56,21103.0,38.9271,38.9832,38.879,38.9191,21103.0
2021-02-22 11:00:00,48.56,48.6,48.5,48.54,20121.0,38.9191,38.9512,38.871,38.9031,20121.0
2021-02-22 11:05:00,48.55,48.56,48.45,48.48,25150.0,38.9111,38.9191,38.8309,38.855,25150.0
2021-02-22 11:10:00,48.48,48.54,48.42,48.53,18744.0,38.855,38.9031,38.8069,38.8951,18744.0
2021-02-22 11:15:00,48.53,48.58,48.49,48.54,23529.0,38.8951,38.9351,38.863,38.9031,23529.0
2021-02-22 11:20:00,48.52,48.61,48.52,48.57,19753.0,38.887,38.9592,38.887,38.9271,19753.0
2021-02-22 11:25:00,48.58,48.61,48.51,48.59,19100.0,38.9351,38.9592,38.879,38.9431,19100.0
2021-02-22 11:30:00,48.6,48.66,48.57,48.65,22000.0,38.9512,38.9993,38.9271,38.9912,22000.0
2021-02-22 11:35:00,48.65,48.67,48.6,48.63,19504.0,38.9912,39.0073,38.9512,38.9752,19504.0
2021-02-22 11:40:00,48.65,48.69,48.63,48.69,17604.0,38.9912,39.0233,38.9752,39.0233,17604.0
2021-02-22 11:45:00,48.69,48.72,48.61,48.64,26075.0,39.0233,39.0473,38.9592,38.9832,26075.0
2021-02-22 11:50:00,48.64,48.72,48.61,48.72,42686.0,38.9832,39.0473,38.9592,39.0473,42686.0
2021-02-22 11:55:00,48.72,48.76,48.67,48.7,38083.0,39.0473,39.0794,39.0073,39.0313,38083.0
2021-02-22 12:00:00,48.72,48.93,48.67,48.92,99641.0,39.0473,39.2156,39.0073,39.2076,99641.0
2021-02-22 12:05:00,48.91,49.13,48.89,49.1,85046.0,39.1996,39.3759,39.1836,39.3519,85046.0
2021-02-22 12:10:00,49.1,49.16,49.08,49.12,59728.0,39.3519,39.4,39.3359,39.3679,59728.0
2021-02-22 12:15:00,49.13,49.14,48.96,48.98,29091.0,39.3759,39.384,39.2397,39.2557,29091.0
2021-02-22 12:20:00,48.98,49.02,48.94,48.96,21500.0,39.2557,39.2878,39.2237,39.2397,21500.0
2021-02-22 12:25:00,48.97,48.99,48.92,48.95,18342.0,39.2477,39.2637,39.2076,39.2317,18342.0
2021-02-22 12:30:00,48.96,48.99,48.86,48.91,26428.0,39.2397,39.2637,39.1595,39.1996,26428.0
2021-02-22 12:35:00,48.91,48.94,48.85,48.91,31362.0,39.1996,39.2237,39.1515,39.1996,31362.0
2021-02-22 12:40:00,48.9,48.94,48.78,48.84,28143.0,39.1916,39.2237,39.0954,39.1435,28143.0
2021-02-22 12:45:00,48.84,48.87,48.81,48.86,17720.0,39.1435,39.1676,39.1195,39.1595,17720.0
2021-02-22 12:50:00,48.86,48.86,48.76,48.82,16817.0,39.1595,39.1595,39.0794,39.1275,16817.0
2021-02-22 12:55:00,48.82,48.82,48.71,48.72,35687.0,39.1275,39.1275,39.0393,39.0473,35687.0
2021-02-22 13:00:00,48.74,48.79,48.73,48.75,23245.0,39.0634,39.1034,39.0554,39.0714,23245.0
2021-02-22 13:05:00,48.76,48.92,48.75,48.84,41522.0,39.0794,39.2076,39.0714,39.1435,41522.0
2021-02-22 13:10:00,48.84,48.84,48.76,48.8,19239.0,39.1435,39.1435,39.0794,39.1115,19239.0
2021-02-22 13:15:00,48.79,48.82,48.75,48.76,17892.0,39.1034,39.1275,39.0714,39.0794,17892.0
2021-02-22 13:20:00,48.76,48.82,48.75,48.78,21935.0,39.0794,39.1275,39.0714,39.0954,21935.0
2021-02-22 13:25:00,48.76,48.79,48.73,48.79,21403.0,39.0794,39.1034,39.0554,39.1034,21403.0
2021-02-22 13:30:00,48.81,48.85,48.78,48.84,22376.0,39.1195,39.1515,39.0954,39.1435,22376.0
2021-02-22 13:35:00,48.84,48.85,48.77,48.84,29347.0,39.1435,39.1515,39.0874,39.1435,29347.0
2021-02-22 13:40:00,48.84,48.87,48.81,48.84,17268.0,39.1435,39.1676,39.1195,39.1435,17268.0
2021-02-22 13:45:00,48.84,48.89,48.82,48.83,20774.0,39.1435,39.1836,39.1275,39.1355,20774.0
2021-02-22 13:50:00,48.84,48.87,48.7,48.78,26156.0,39.1435,39.1676,39.0313,39.0954,26156.0
2021-02-22 13:55:00,48.78,48.83,48.75,48.8,32696.0,39.0954,39.1355,39.0714,39.1115,32696.0
2021-02-22 14:00:00,48.82,48.87,48.79,48.85,13694.0,39.1275,39.1676,39.1034,39.1515,13694.0
2021-02-22 14:05:00,48.85,48.95,48.85,48.95,26070.0,39.1515,39.2317,39.1515,39.2317,26070.0
2021-02-22 14:10:00,48.95,48.97,48.9,48.91,31124.0,39.2317,39.2477,39.1916,39.1996,31124.0
2021-02-22 14:15:00,48.91,48.96,48.9,48.91,14447.0,39.1996,39.2397,39.1916,39.1996,14447.0
2021-02-22 14:20:00,48.91,48.96,48.9,48.96,16233.0,39.1996,39.2397,39.1916,39.2397,16233.0
2021-02-22 14:25:00,48.95,48.95,48.89,48.91,20729.0,39.2317,39.2317,39.1836,39.1996,20729.0
2021-02-22 14:30:00,48.91,49.1,48.88,48.96,65517.0,39.1996,39.3519,39.1756,39.2397,65517.0
2021-02-22 14:35:00,48.95,48.98,48.92,48.97,22807.0,39.2317,39.2557,39.2076,39.2477,22807.0
2021-02-22 14:40:00,48.95,48.96,48.92,48.95,15859.0,39.2317,39.2397,39.2076,39.2317,15859.0
2021-02-22 14:45:00,48.95,48.95,48.85,48.86,23438.0,39.2317,39.2317,39.1515,39.1595,23438.0
2021-02-22 14:50:00,48.87,48.88,48.76,48.83,37638.0,39.1676,39.1756,39.0794,39.1355,37638.0
2021-02-22 14:55:00,48.84,48.9,48.81,48.84,36101.0,39.1435,39.1916,39.1195,39.1435,36101.0
2021-02-22 15:00:00,48.85,48.91,48.85,48.9,26401.0,39.1515,39.1996,39.1515,39.1916,26401.0
2021-02-22 15:05:00,48.91,48.91,48.87,48.89,24422.0,39.1996,39.1996,39.1676,39.1836,24422.0
2021-02-22 15:10:00,48.89,48.92,48.82,48.86,36486.0,39.1836,39.2076,39.1275,39.1595,36486.0
2021-02-22 15:15:00,48.85,48.88,48.84,48.86,22481.0,39.1515,39.1756,39.1435,39.1595,22481.0
2021-02-22 15:20:00,48.88,48.92,48.87,48.91,22931.0,39.1756,39.2076,39.1676,39.1996,22931.0
2021-02-22 15:25:00,48.91,48.98,48.89,48.97,35531.0,39.1996,39.2557,39.1836,39.2477,35531.0
2021-02-22 15:30:00,48.97,49.01,48.87,48.89,146025.0,39.2477,39.2798,39.1676,39.1836,146025.0
2021-02-22 15:35:00,48.9,48.9,48.85,48.88,39240.0,39.1916,39.1916,39.1515,39.1756,39240.0
2021-02-22 15:40:00,48.88,48.95,48.83,48.93,105081.0,39.1756,39.2317,39.1355,39.2156,105081.0
2021-02-22 15:45:00,48.93,48.94,48.86,48.9,77862.0,39.2156,39.2237,39.1595,39.1916,77862.0
2021-02-22 15:50:00,48.9,48.9,48.74,48.78,147155.0,39.1916,39.1916,39.0634,39.0954,147155.0
2021-02-22 15:55:00,48.79,48.9,48.76,48.88,356156.0,39.1034,39.1916,39.0794,39.1756,356156.0
2021-02-23 09:30:00,48.57,48.65,48.26,48.47,196312.0,38.9271,38.9912,38.6787,38.847,196312.0
2021-02-23 09:35:00,48.44,48.52,48.23,48.41,70442.0,38.8229,38.887,38.6546,38.7989,70442.0
2021-02-23 09:40:00,48.4,48.46,48.11,48.2,76996.0,38.7909,38.839,38.5584,38.6306,76996.0
2021-02-23 09:45:00,48.18,48.49,48.16,48.3,112935.0,38.6145,38.863,38.5985,38.7107,112935.0
2021-02-23 09:50:00,48.28,48.6,48.13,48.57,84228.0,38.6947,38.9512,38.5745,38.9271,84228.0
2021-02-23 09:55:00,48.56,48.58,48.19,48.24,36160.0,38.9191,38.9351,38.6226,38.6626,36160.0
2021-02-23 10:00:00,48.23,48.46,48.21,48.27,73035.0,38.6546,38.839,38.6386,38.6867,73035.0
2021-02-23 10:05:00,48.24,48.35,48.12,48.25,42566.0,38.6626,38.7508,38.5665,38.6707,42566.0
2021-02-23 10:10:00,48.26,48.32,48.08,48.16,51794.0,38.6787,38.7268,38.5344,38.5985,51794.0
2021-02-23 10:15:00,48.15,48.26,48.1,48.13,53761.0,38.5905,38.6787,38.5504,38.5745,53761.0
2021-02-23 10:20:00,48.12,48.22,48.1,48.11,233051.0,38.5665,38.6466,38.5504,38.5584,233051.0
2021-02-23 10:25:00,48.11,48.23,48.1,48.16,73653.0,38.5584,38.6546,38.5504,38.5985,73653.0
2021-02-23 10:30:00,48.18,48.33,47.96,48.26,111634.0,38.6145,38.7348,38.4382,38.6787,111634.0
2021-02-23 10:35:00,48.25,48.33,48.16,48.26,47551.0,38.6707,38.7348,38.5985,38.6787,47551.0
2021-02-23 10:40:00,48.26,48.29,48.13,48.22,55724.0,38.6787,38.7027,38.5745,38.6466,55724.0
2021-02-23 10:45:00,48.22,48.39,48.22,48.27,42665.0,38.6466,38.7829,38.6466,38.6867,42665.0
2021-02-23 10:50:00,48.24,48.37,48.22,48.34,44938.0,38.6626,38.7668,38.6466,38.7428,44938.0
2021-02-23 10:55:00,48.33,48.46,48.31,48.46,47733.0,38.7348,38.839,38.7187,38.839,47733.0
2021-02-23 11:00:00,48.45,48.52,48.38,48.43,39777.0,38.8309,38.887,38.7748,38.8149,39777.0
2021-02-23 11:05:00,48.42,48.46,48.26,48.26,34988.0,38.8069,38.839,38.6787,38.6787,34988.0
2021-02-23 11:10:00,48.27,48.27,48.11,48.14,37729.0,38.6867,38.6867,38.5584,38.5825,37729.0
2021-02-23 11:15:00,48.15,48.2,48.12,48.13,35872.0,38.5905,38.6306,38.5665,38.5745,35872.0
2021-02-23 11:20:00,48.15,48.15,48.05,48.07,39283.0,38.5905,38.5905,38.5104,38.5264,39283.0
2021-02-23 11:25:00,48.06,48.14,48.03,48.1,44904.0,38.5184,38.5825,38.4943,38.5504,44904.0
2021-02-23 11:30:00,48.11,48.19,48.04,48.18,24792.0,38.5584,38.6226,38.5023,38.6145,24792.0
2021-02-23 11:35:00,48.19,48.24,48.12,48.12,32938.0,38.6226,38.6626,38.5665,38.5665,32938.0
2021-02-23 11:40:00,48.13,48.15,47.98,47.99,43130.0,38.5745,38.5905,38.4543,38.4623,43130.0
2021-02-23 11:45:00,48.0,48.05,47.96,47.99,33697.0,38.4703,38.5104,38.4382,38.4623,33697.0
2021-02-23 11:50:00,47.98,48.19,47.98,48.17,35270.0,38.4543,38.6226,38.4543,38.6065,35270.0
2021-02-23 11:55:00,48.18,48.2,48.11,48.15,18944.0,38.6145,38.6306,38.5584,38.5905,18944.0
2021-02-23 12:00:00,48.14,48.16,48.02,48.08,28887.0,38.5825,38.5985,38.4863,38.5344,28887.0
2021-02-23 12:05:00,48.07,48.08,48.0,48.04,18919.0,38.5264,38.5344,38.4703,38.5023,18919.0
2021-02-23 12:10:00,48.02,48.05,47.95,47.98,37803.0,38.4863,38.5104,38.4302,38.4543,37803.0
2021-02-23 12:15:00,47.97,48.07,47.9,48.04,39363.0,38.4462,38.5264,38.3901,38.5023,39363.0
2021-02-23 12:20:00,48.03,48.09,47.98,48.04,27106.0,38.4943,38.5424,38.4543,38.5023,27106.0
2021-02-23 12:25:00,48.04,48.13,48.04,48.07,16910.0,38.5023,38.5745,38.5023,38.5264,16910.0
2021-02-23 12:30:00,48.07,48.11,48.04,48.06,15145.0,38.5264,38.5584,38.5023,38.5184,15145.0
2021-02-23 12:35:00,48.04,48.05,47.93,47.94,28209.0,38.5023,38.5104,38.4142,38.4222,28209.0
2021-02-23 12:40:00,47.93,47.99,47.87,47.88,36526.0,38.4142,38.4623,38.3661,38.3741,36526.0
2021-02-23 12:45:00,47.87,48.03,47.87,47.99,21789.0,38.3661,38.4943,38.3661,38.4623,21789.0
2021-02-23 12:50:00,47.97,48.1,47.92,48.09,24804.0,38.4462,38.5504,38.4062,38.5424,24804.0
2021-02-23 12:55:00,48.07,48.07,47.88,47.9,35706.0,38.5264,38.5264,38.3741,38.3901,35706.0
2021-02-23 13:00:00,47.88,48.0,47.81,47.97,24093.0,38.3741,38.4703,38.318,38.4462,24093.0
2021-02-23 13:05:00,47.97,48.04,47.96,48.02,20818.0,38.4462,38.5023,38.4382,38.4863,20818.0
2021-02-23 13:10:00,48.02,48.05,47.96,47.98,20674.0,38.4863,38.5104,38.4382,38.4543,20674.0
2021-02-23 13:15:00,47.98,48.09,47.98,48.05,22719.0,38.4543,38.5424,38.4543,38.5104,22719.0
2021-02-23 13:20:00,48.05,48.16,48.03,48.13,25993.0,38.5104,38.5985,38.4943,38.5745,25993.0
2021-02-23 13:25:00,48.13,48.2,48.11,48.16,29590.0,38.5745,38.6306,38.5584,38.5985,29590.0
2021-02-23 13:30:00,48.16,48.21,48.11,48.18,22992.0,38.5985,38.6386,38.5584,38.6145,22992.0
2021-02-23 13:35:00,48.18,48.26,48.18,48.25,23025.0,38.6145,38.6787,38.6145,38.6707,23025.0
2021-02-23 13:40:00,48.25,48.26,48.18,48.25,17049.0,38.6707,38.6787,38.6145,38.6707,17049.0
2021-02-23 13:45:00,48.26,48.3,48.23,48.28,21187.0,38.6787,38.7107,38.6546,38.6947,21187.0
2021-02-23 13:50:00,48.28,48.33,48.22,48.23,20829.0,38.6947,38.7348,38.6466,38.6546,20829.0
2021-02-23 13:55:00,48.24,48.34,48.19,48.21,22551.0,38.6626,38.7428,38.6226,38.6386,22551.0
2021-02-23 14:00:00,48.22,48.32,48.2,48.23,18070.0,38.6466,38.7268,38.6306,38.6546,18070.0
2021-02-23 14:05:00,48.23,48.3,48.23,48.26,23668.0,38.6546,38.7107,38.6546,38.6787,23668.0
2021-02-23 14:10:00,48.25,48.35,48.22,48.29,28835.0,38.6707,38.7508,38.6466,38.7027,28835.0
2021-02-23 14:15:00,48.3,48.34,48.27,48.34,16386.0,38.7107,38.7428,38.6867,38.7428,16386.0
2021-02-23 14:20:00,48.33,48.45,48.28,48.45,32072.0,38.7348,38.8309,38.6947,38.8309,32072.0
2021-02-23 14:25:00,48.42,48.44,48.33,48.35,29713.0,38.8069,38.8229,38.7348,38.7508,29713.0
2021-02-23 14:30:00,48.35,48.38,48.29,48.3,22046.0,38.7508,38.7748,38.7027,38.7107,22046.0
2021-02-23 14:35:00,48.29,48.35,48.24,48.31,25762.0,38.7027,38.7508,38.6626,38.7187,25762.0
2021-02-23 14:40:00,48.3,48.37,48.29,48.37,16782.0,38.7107,38.7668,38.7027,38.7668,16782.0
2021-02-23 14:45:00,48.37,48.44,48.35,48.43,27140.0,38.7668,38.8229,38.7508,38.8149,27140.0
2021-02-23 14:50:00,48.43,48.43,48.32,48.39,26175.0,38.8149,38.8149,38.7268,38.7829,26175.0
2021-02-23 14:55:00,48.38,48.43,48.32,48.43,21707.0,38.7748,38.8149,38.7268,38.8149,21707.0
2021-02-23 15:00:00,48.43,48.43,48.36,48.41,22425.0,38.8149,38.8149,38.7588,38.7989,22425.0
2021-02-23 15:05:00,48.4,48.41,48.35,48.36,30676.0,38.7909,38.7989,38.7508,38.7588,30676.0
2021-02-23 15:10:00,48.36,48.42,48.3,48.35,27551.0,38.7588,38.8069,38.7107,38.7508,27551.0
2021-02-23 15:15:00,48.34,48.36,48.3,48.34,30588.0,38.7428,38.7588,38.7107,38.7428,30588.0
2021-02-23 15:20:00,48.35,48.43,48.35,48.42,41364.0,38.7508,38.8149,38.7508,38.8069,41364.0
2021-02-23 15:25:00,48.41,48.55,48.41,48.5,37280.0,38.7989,38.9111,38.7989,38.871,37280.0
2021-02-23 15:30:00,48.5,48.57,48.48,48.55,32265.0,38.871,38.9271,38.855,38.9111,32265.0
2021-02-23 15:35:00,48.56,48.56,48.46,48.48,38075.0,38.9191,38.9191,38.839,38.855,38075.0
2021-02-23 15:40:00,48.47,48.51,48.43,48.47,49397.0,38.847,38.879,38.8149,38.847,49397.0
2021-02-23 15:45:00,48.47,48.49,48.43,48.44,41265.0,38.847,38.863,38.8149,38.8229,41265.0
2021-02-23 15:50:00,48.45,48.51,48.39,48.5,106657.0,38.8309,38.879,38.7829,38.871,106657.0
2021-02-23 15:55:00,48.5,48.5,48.38,48.41,194503.0,38.871,38.871,38.7748,38.7989,194503.0
2021-02-24 09:30:00,48.31,48.53,48.13,48.39,96047.0,38.7187,38.8951,38.5745,38.7829,96047.0
2021-02-24 09:35:00,48.38,48.49,48.19,48.24,42655.0,38.7748,38.863,38.6226,38.6626,42655.0
2021-02-24 09:40:00,48.25,48.28,48.05,48.08,46353.0,38.6707,38.6947,38.5104,38.5344,46353.0
2021-02-24 09:45:00,48.09,48.3,48.06,48.16,21441.0,38.5424,38.7107,38.5184,38.5985,21441.0
2021-02-24 09:50:00,48.15,48.2,48.04,48.08,40393.0,38.5905,38.6306,38.5023,38.5344,40393.0
2021-02-24 09:55:00,48.07,48.25,48.06,48.15,55231.0,38.5264,38.6707,38.5184,38.5905,55231.0
2021-02-24 10:00:00,48.15,48.3,48.11,48.11,45093.0,38.5905,38.7107,38.5584,38.5584,45093.0
2021-02-24 10:05:00,48.13,48.2,48.02,48.05,45796.0,38.5745,38.6306,38.4863,38.5104,45796.0
2021-02-24 10:10:00,48.06,48.13,47.98,48.11,59085.0,38.5184,38.5745,38.4543,38.5584,59085.0
2021-02-24 10:15:00,48.14,48.34,48.13,48.21,30781.0,38.5825,38.7428,38.5745,38.6386,30781.0
2021-02-24 10:20:00,48.19,48.4,48.16,48.4,55027.0,38.6226,38.7909,38.5985,38.7909,55027.0
2021-02-24 10:25:00,48.4,48.45,48.27,48.3,27258.0,38.7909,38.8309,38.6867,38.7107,27258.0
2021-02-24 10:30:00,48.29,48.43,48.25,48.39,46817.0,38.7027,38.8149,38.6707,38.7829,46817.0
2021-02-24 10:35:00,48.4,48.5,48.38,48.5,25687.0,38.7909,38.871,38.7748,38.871,25687.0
2021-02-24 10:40:00,48.48,48.5,48.37,48.42,39309.0,38.855,38.871,38.7668,38.8069,39309.0
2021-02-24 10:45:00,48.41,48.46,48.32,48.34,42889.0,38.7989,38.839,38.7268,38.7428,42889.0
2021-02-24 10:50:00,48.34,48.44,48.22,48.44,85527.0,38.7428,38.8229,38.6466,38.8229,85527.0
2021-02-24 10:55:00,48.44,48.52,48.41,48.52,28757.0,38.8229,38.887,38.7989,38.887,28757.0
2021-02-24 11:00:00,48.51,48.54,48.44,48.51,20595.0,38.879,38.9031,38.8229,38.879,20595.0
2021-02-24 11:05:00,48.52,48.53,48.47,48.47,22917.0,38.887,38.8951,38.847,38.847,22917.0
2021-02-24 11:10:00,48.48,48.52,48.44,48.52,22937.0,38.855,38.887,38.8229,38.887,22937.0
2021-02-24 11:15:00,48.52,48.56,48.47,48.5,23648.0,38.887,38.9191,38.847,38.871,23648.0
2021-02-24 11:20:00,48.49,48.52,48.45,48.48,16898.0,38.863,38.887,38.8309,38.855,16898.0
2021-02-24 11:25:00,48.48,48.52,48.4,48.43,16868.0,38.855,38.887,38.7909,38.8149,16868.0
2021-02-24 11:30:00,48.44,48.49,48.42,48.46,12275.0,38.8229,38.863,38.8069,38.839,12275.0
2021-02-24 11:35:00,48.46,48.51,48.45,48.5,11134.0,38.839,38.879,38.8309,38.871,11134.0
2021-02-24 11:40:00,48.49,48.62,48.48,48.62,88849.0,38.863,38.9672,38.855,38.9672,88849.0
2021-02-24 11:45:00,48.62,48.87,48.62,48.87,71925.0,38.9672,39.1676,38.9672,39.1676,71925.0
2021-02-24 11:50:00,48.85,48.91,48.8,48.87,49178.0,39.1515,39.1996,39.1115,39.1676,49178.0
2021-02-24 11:55:00,48.88,49.01,48.88,49.0,36915.0,39.1756,39.2798,39.1756,39.2717,36915.0
2021-02-24 12:00:00,49.0,49.13,48.98,49.1,48981.0,39.2717,39.3759,39.2557,39.3519,48981.0
2021-02-24 12:05:00,49.1,49.14,49.09,49.12,21159.0,39.3519,39.384,39.3439,39.3679,21159.0
2021-02-24 12:10:00,49.12,49.15,49.02,49.03,29019.0,39.3679,39.392,39.2878,39.2958,29019.0
2021-02-24 12:15:00,49.02,49.16,48.97,49.14,27906.0,39.2878,39.4,39.2477,39.384,27906.0
2021-02-24 12:20:00,49.14,49.14,48.99,49.05,21894.0,39.384,39.384,39.2637,39.3118,21894.0
2021-02-24 12:25:00,49.04,49.11,49.0,49.1,66376.0,39.3038,39.3599,39.2717,39.3519,66376.0
2021-02-24 12:30:00,49.1,49.11,49.0,49.08,27022.0,39.3519,39.3599,39.2717,39.3359,27022.0
2021-02-24 12:35:00,49.08,49.08,48.98,49.02,29369.0,39.3359,39.3359,39.2557,39.2878,29369.0
2021-02-24 12:40:00,49.04,49.04,48.99,49.01,15201.0,39.3038,39.3038,39.2637,39.2798,15201.0
2021-02-24 12:45:00,49.0,49.01,48.88,48.9,53969.0,39.2717,39.2798,39.1756,39.1916,53969.0
2021-02-24 12:50:00,48.92,48.94,48.89,48.94,21654.0,39.2076,39.2237,39.1836,39.2237,21654.0
2021-02-24 12:55:00,48.94,48.95,48.89,48.9,26427.0,39.2237,39.2317,39.1836,39.1916,26427.0
2021-02-24 13:00:00,48.9,48.94,48.84,48.84,31965.0,39.1916,39.2237,39.1435,39.1435,31965.0
2021-02-24 13:05:00,48.83,48.85,48.72,48.72,21420.0,39.1355,39.1515,39.0473,39.0473,21420.0
2021-02-24 13:10:00,48.72,48.83,48.7,48.81,14552.0,39.0473,39.1355,39.0313,39.1195,14552.0
2021-02-24 13:15:00,48.8,48.86,48.8,48.85,13118.0,39.1115,39.1595,39.1115,39.1515,13118.0
2021-02-24 13:20:00,48.87,48.89,48.82,48.85,19830.0,39.1676,39.1836,39.1275,39.1515,19830.0
2021-02-24 13:25:00,48.86,48.88,48.84,48.85,15620.0,39.1595,39.1756,39.1435,39.1515,15620.0
2021-02-24 13:30:00,48.85,48.95,48.83,48.95,38880.0,39.1515,39.2317,39.1355,39.2317,38880.0
2021-02-24 13:35:00,48.95,48.97,48.91,48.91,9862.0,39.2317,39.2477,39.1996,39.1996,9862.0
2021-02-24 13:40:00,48.9,48.97,48.89,48.95,21718.0,39.1916,39.2477,39.1836,39.2317,21718.0
2021-02-24 13:45:00,48.94,48.95,48.83,48.83,11823.0,39.2237,39.2317,39.1355,39.1355,11823.0
2021-02-24 13:50:00,48.84,48.86,48.77,48.79,18012.0,39.1435,39.1595,39.0874,39.1034,18012.0
2021-02-24 13:55:00,48.78,48.81,48.73,48.78,16902.0,39.0954,39.1195,39.0554,39.0954,16902.0
2021-02-24 14:00:00,48.8,48.81,48.69,48.69,14946.0,39.1115,39.1195,39.0233,39.0233,14946.0
2021-02-24 14:05:00,48.71,48.72,48.66,48.69,12367.0,39.0393,39.0473,38.9993,39.0233,12367.0
2021-02-24 14:10:00,48.7,48.72,48.65,48.66,25629.0,39.0313,39.0473,38.9912,38.9993,25629.0
2021-02-24 14:15:00,48.66,48.68,48.65,48.66,27487.0,38.9993,39.0153,38.9912,38.9993,27487.0
2021-02-24 14:20:00,48.67,48.7,48.62,48.68,38178.0,39.0073,39.0313,38.9672,39.0153,38178.0
2021-02-24 14:25:00,48.69,48.76,48.69,48.76,14934.0,39.0233,39.0794,39.0233,39.0794,14934.0
2021-02-24 14:30:00,48.76,48.79,48.72,48.75,14612.0,39.0794,39.1034,39.0473,39.0714,14612.0
2021-02-24 14:35:00,48.75,48.77,48.71,48.73,14874.0,39.0714,39.0874,39.0393,39.0554,14874.0
2021-02-24 14:40:00,48.74,48.75,48.68,48.7,18716.0,39.0634,39.0714,39.0153,39.0313,18716.0
2021-02-24 14:45:00,48.7,48.72,48.67,48.68,16400.0,39.0313,39.0473,39.0073,39.0153,16400.0
2021-02-24 14:50:00,48.69,48.79,48.67,48.79,31977.0,39.0233,39.1034,39.0073,39.1034,31977.0
2021-02-24 14:55:00,48.8,48.85,48.71,48.71,18752.0,39.1115,39.1515,39.0393,39.0393,18752.0
2021-02-24 15:00:00,48.71,48.78,48.71,48.77,14285.0,39.0393,39.0954,39.0393,39.0874,14285.0
2021-02-24 15:05:00,48.78,48.79,48.76,48.78,16915.0,39.0954,39.1034,39.0794,39.0954,16915.0
2021-02-24 15:10:00,48.78,48.78,48.69,48.7,31596.0,39.0954,39.0954,39.0233,39.0313,31596.0
2021-02-24 15:15:00,48.71,48.76,48.7,48.76,23099.0,39.0393,39.0794,39.0313,39.0794,23099.0
2021-02-24 15:20:00,48.77,48.82,48.73,48.82,34680.0,39.0874,39.1275,39.0554,39.1275,34680.0
2021-02-24 15:25:00,48.81,48.89,48.8,48.84,43285.0,39.1195,39.1836,39.1115,39.1435,43285.0
2021-02-24 15:30:00,48.83,48.96,48.83,48.96,37020.0,39.1355,39.2397,39.1355,39.2397,37020.0
2021-02-24 15:35:00,48.96,49.05,48.95,49.04,39174.0,39.2397,39.3118,39.2317,39.3038,39174.0
2021-02-24 15:40:00,49.04,49.1,49.03,49.08,78631.0,39.3038,39.3519,39.2958,39.3359,78631.0
2021-02-24 15:45:00,49.08,49.14,49.07,49.11,72395.0,39.3359,39.384,39.3279,39.3599,72395.0
2021-02-24 15:50:00,49.11,49.13,49.04,49.12,135438.0,39.3599,39.3759,39.3038,39.3679,135438.0
2021-02-24 15:55:00,49.13,49.24,49.11,49.2,277475.0,39.3759,39.4641,39.3599,39.432,277475.0
2021-02-25 09:30:00,49.07,49.5,48.96,49.42,95994.0,39.3279,39.6725,39.2397,39.6084,95994.0
2021-02-25 09:35:00,49.4,49.63,49.33,49.56,51658.0,39.5923,39.7767,39.5362,39.7206,51658.0
2021-02-25 09:40:00,49.55,49.57,49.36,49.42,20231.0,39.7126,39.7286,39.5603,39.6084,20231.0
2021-02-25 09:45:00,49.41,49.53,49.28,49.28,13580.0,39.6004,39.6965,39.4962,39.4962,13580.0
2021-02-25 09:50:00,49.32,49.48,49.32,49.47,70888.0,39.5282,39.6565,39.5282,39.6484,70888.0
2021-02-25 09:55:00,49.48,49.66,49.48,49.6,42453.0,39.6565,39.8007,39.6565,39.7526,42453.0
2021-02-25 10:00:00,49.6,49.71,49.54,49.55,78149.0,39.7526,39.8408,39.7045,39.7126,78149.0
2021-02-25 10:05:00,49.52,49.75,49.37,49.69,376073.0,39.6885,39.8728,39.5683,39.8248,376073.0
2021-02-25 10:10:00,49.69,49.69,49.5,49.63,34855.0,39.8248,39.8248,39.6725,39.7767,34855.0
2021-02-25 10:15:00,49.61,49.82,49.61,49.77,81179.0,39.7606,39.929,39.7606,39.8889,81179.0
2021-02-25 10:20:00,49.77,49.89,49.74,49.79,44017.0,39.8889,39.9851,39.8648,39.9049,44017.0
2021-02-25 10:25:00,49.78,49.78,49.5,49.52,26497.0,39.8969,39.8969,39.6725,39.6885,26497.0
2021-02-25 10:30:00,49.54,49.54,49.32,49.36,35540.0,39.7045,39.7045,39.5282,39.5603,35540.0
2021-02-25 10:35:00,49.35,49.36,49.26,49.36,36723.0,39.5523,39.5603,39.4801,39.5603,36723.0
2021-02-25 10:40:00,49.36,49.5,49.36,49.47,124284.0,39.5603,39.6725,39.5603,39.6484,124284.0
2021-02-25 10:45:00,49.46,49.46,49.29,49.41,30961.0,39.6404,39.6404,39.5042,39.6004,30961.0
2021-02-25 10:50:00,49.4,49.43,49.32,49.42,25795.0,39.5923,39.6164,39.5282,39.6084,25795.0
2021-02-25 10:55:00,49.43,49.49,49.27,49.3,45642.0,39.6164,39.6645,39.4881,39.5122,45642.0
2021-02-25 11:00:00,49.3,49.45,49.29,49.42,26484.0,39.5122,39.6324,39.5042,39.6084,26484.0
2021-02-25 11:05:00,49.42,49.42,49.31,49.42,21566.0,39.6084,39.6084,39.5202,39.6084,21566.0
2021-02-25 11:10:00,49.41,49.47,49.39,49.44,14050.0,39.6004,39.6484,39.5843,39.6244,14050.0
2021-02-25 11:15:00,49.43,49.49,49.4,49.42,14963.0,39.6164,39.6645,39.5923,39.6084,14963.0
2021-02-25 11:20:00,49.41,49.5,49.4,49.48,28357.0,39.6004,39.6725,39.5923,39.6565,28357.0
2021-02-25 11:25:00,49.47,49.47,49.37,49.4,21651.0,39.6484,39.6484,39.5683,39.5923,21651.0
2021-02-25 11:30:00,49.39,49.41,49.35,49.37,33852.0,39.5843,39.6004,39.5523,39.5683,33852.0
2021-02-25 11:35:00,49.37,49.43,49.34,49.35,20575.0,39.5683,39.6164,39.5442,39.5523,20575.0
2021-02-25 11:40:00,49.35,49.38,49.31,49.32,22069.0,39.5523,39.5763,39.5202,39.5282,22069.0
2021-02-25 11:45:00,49.32,49.33,49.2,49.21,61840.0,39.5282,39.5362,39.432,39.4401,61840.0
2021-02-25 11:50:00,49.2,49.21,49.07,49.21,23296.0,39.432,39.4401,39.3279,39.4401,23296.0
2021-02-25 11:55:00,49.19,49.24,49.15,49.16,17890.0,39.424,39.4641,39.392,39.4,17890.0
2021-02-25 12:00:00,49.14,49.16,49.02,49.15,28402.0,39.384,39.4,39.2878,39.392,28402.0
2021-02-25 12:05:00,49.16,49.19,49.09,49.13,21493.0,39.4,39.424,39.3439,39.3759,21493.0
2021-02-25 12:10:00,49.13,49.18,49.06,49.17,29162.0,39.3759,39.416,39.3198,39.408,29162.0
2021-02-25 12:15:00,49.16,49.18,49.08,49.1,19420.0,39.4,39.416,39.3359,39.3519,19420.0
2021-02-25 12:20:00,49.11,49.15,49.08,49.11,37207.0,39.3599,39.392,39.3359,39.3599,37207.0
2021-02-25 12:25:00,49.1,49.12,48.99,49.04,40752.0,39.3519,39.3679,39.2637,39.3038,40752.0
2021-02-25 12:30:00,49.04,49.05,48.84,48.95,61483.0,39.3038,39.3118,39.1435,39.2317,61483.0
2021-02-25 12:35:00,48.94,49.08,48.88,49.06,20795.0,39.2237,39.3359,39.1756,39.3198,20795.0
2021-02-25 12:40:00,49.06,49.18,49.0,49.16,25278.0,39.3198,39.416,39.2717,39.4,25278.0
2021-02-25 12:45:00,49.16,49.24,49.12,49.2,43365.0,39.4,39.4641,39.3679,39.432,43365.0
2021-02-25 12:50:00,49.18,49.2,49.0,49.01,80175.0,39.416,39.432,39.2717,39.2798,80175.0
2021-02-25 12:55:00,49.02,49.1,48.93,49.01,64925.0,39.2878,39.3519,39.2156,39.2798,64925.0
2021-02-25 13:00:00,48.99,49.17,48.91,48.92,156541.0,39.2637,39.408,39.1996,39.2076,156541.0
2021-02-25 13:05:00,48.95,49.01,48.81,48.93,29313.0,39.2317,39.2798,39.1195,39.2156,29313.0
2021-02-25 13:10:00,48.93,48.93,48.83,48.91,21190.0,39.2156,39.2156,39.1355,39.1996,21190.0
2021-02-25 13:15:00,48.9,48.92,48.78,48.9,17816.0,39.1916,39.2076,39.0954,39.1916,17816.0
2021-02-25 13:20:00,48.89,48.97,48.88,48.96,24543.0,39.1836,39.2477,39.1756,39.2397,24543.0
2021-02-25 13:25:00,48.95,49.03,48.83,48.88,37811.0,39.2317,39.2958,39.1355,39.1756,37811.0
2021-02-25 13:30:00,48.91,48.95,48.78,48.81,32118.0,39.1996,39.2317,39.0954,39.1195,32118.0
2021-02-25 13:35:00,48.81,48.87,48.71,48.84,44780.0,39.1195,39.1676,39.0393,39.1435,44780.0
2021-02-25 13:40:00,48.84,48.92,48.79,48.89,28035.0,39.1435,39.2076,39.1034,39.1836,28035.0
2021-02-25 13:45:00,48.89,48.9,48.8,48.82,38378.0,39.1836,39.1916,39.1115,39.1275,38378.0
2021-02-25 13:50:00,48.8,48.8,48.65,48.68,34154.0,39.1115,39.1115,38.9912,39.0153,34154.0
2021-02-25 13:55:00,48.7,48.82,48.61,48.76,56345.0,39.0313,39.1275,38.9592,39.0794,56345.0
2021-02-25 14:00:00,48.76,48.88,48.7,48.85,22343.0,39.0794,39.1756,39.0313,39.1515,22343.0
2021-02-25 14:05:00,48.86,48.86,48.76,48.82,17397.0,39.1595,39.1595,39.0794,39.1275,17397.0
2021-02-25 14:10:00,48.8,48.89,48.79,48.83,21265.0,39.1115,39.1836,39.1034,39.1355,21265.0
2021-02-25 14:15:00,48.83,48.95,48.83,48.94,38106.0,39.1355,39.2317,39.1355,39.2237,38106.0
2021-02-25 14:20:00,48.94,48.96,48.9,48.91,27605.0,39.2237,39.2397,39.1916,39.1996,27605.0
2021-02-25 14:25:00,48.91,48.95,48.87,48.92,15095.0,39.1996,39.2317,39.1676,39.2076,15095.0
2021-02-25 14:30:00,48.91,48.95,48.82,48.83,20913.0,39.1996,39.2317,39.1275,39.1355,20913.0
2021-02-25 14:35:00,48.83,48.83,48.76,48.76,16059.0,39.1355,39.1355,39.0794,39.0794,16059.0
2021-02-25 14:40:00,48.75,48.9,48.72,48.82,31426.0,39.0714,39.1916,39.0473,39.1275,31426.0
2021-02-25 14:45:00,48.84,48.86,48.69,48.69,14836.0,39.1435,39.1595,39.0233,39.0233,14836.0
2021-02-25 14:50:00,48.7,48.73,48.64,48.65,15578.0,39.0313,39.0554,38.9832,38.9912,15578.0
2021-02-25 14:55:00,48.66,48.7,48.62,48.66,24092.0,38.9993,39.0313,38.9672,38.9993,24092.0
2021-02-25 15:00:00,48.65,48.72,48.61,48.62,21619.0,38.9912,39.0473,38.9592,38.9672,21619.0
2021-02-25 15:05:00,48.62,48.64,48.46,48.48,40256.0,38.9672,38.9832,38.839,38.855,40256.0
2021-02-25 15:10:00,48.48,48.6,48.48,48.5,20869.0,38.855,38.9512,38.855,38.871,20869.0
2021-02-25 15:15:00,48.5,48.53,48.43,48.47,36264.0,38.871,38.8951,38.8149,38.847,36264.0
2021-02-25 15:20:00,48.47,48.5,48.38,48.4,52682.0,38.847,38.871,38.7748,38.7909,52682.0
2021-02-25 15:25:00,48.4,48.51,48.39,48.43,43471.0,38.7909,38.879,38.7829,38.8149,43471.0
2021-02-25 15:30:00,48.43,48.51,48.31,48.33,48856.0,38.8149,38.879,38.7187,38.7348,48856.0
2021-02-25 15:35:00,48.31,48.33,48.15,48.22,89394.0,38.7187,38.7348,38.5905,38.6466,89394.0
2021-02-25 15:40:00,48.22,48.45,48.12,48.44,65981.0,38.6466,38.8309,38.5665,38.8229,65981.0
2021-02-25 15:45:00,48.42,48.51,48.38,48.4,59546.0,38.8069,38.879,38.7748,38.7909,59546.0
2021-02-25 15:50:00,48.41,48.46,48.31,48.39,146554.0,38.7989,38.839,38.7187,38.7829,146554.0
2021-02-25 15:55:00,48.39,48.4,48.25,48.29,282103.0,38.7829,38.7909,38.6707,38.7027,282103.0
2021-02-26 09:30:00,48.22,48.57,48.01,48.04,127629.0,38.6466,38.9271,38.4783,38.5023,127629.0
2021-02-26 09:35:00,48.03,48.29,48.03,48.25,107406.0,38.4943,38.7027,38.4943,38.6707,107406.0
2021-02-26 09:40:00,48.28,48.3,48.17,48.26,42739.0,38.6947,38.7107,38.6065,38.6787,42739.0
2021-02-26 09:45:00,48.28,48.49,48.23,48.28,36742.0,38.6947,38.863,38.6546,38.6947,36742.0
2021-02-26 09:50:00,48.29,48.35,48.21,48.29,29886.0,38.7027,38.7508,38.6386,38.7027,29886.0
2021-02-26 09:55:00,48.27,48.27,48.14,48.18,52020.0,38.6867,38.6867,38.5825,38.6145,52020.0
2021-02-26 10:00:00,48.19,48.2,47.9,48.02,67578.0,38.6226,38.6306,38.3901,38.4863,67578.0
2021-02-26 10:05:00,48.0,48.01,47.82,47.84,141936.0,38.4703,38.4783,38.326,38.3421,141936.0
2021-02-26 10:10:00,47.82,48.07,47.78,48.02,38649.0,38.326,38.5264,38.294,38.4863,38649.0
2021-02-26 10:15:00,48.01,48.04,47.88,47.95,45048.0,38.4783,38.5023,38.3741,38.4302,45048.0
2021-02-26 10:20:00,47.96,47.96,47.66,47.7,55315.0,38.4382,38.4382,38.1978,38.2298,55315.0
2021-02-26 10:25:00,47.71,47.82,47.55,47.59,81135.0,38.2379,38.326,38.1096,38.1417,81135.0
2021-02-26 10:30:00,47.6,47.74,47.58,47.73,51198.0,38.1497,38.2619,38.1337,38.2539,51198.0
2021-02-26 10:35:00,47.73,47.97,47.7,47.94,65089.0,38.2539,38.4462,38.2298,38.4222,65089.0
2021-02-26 10:40:00,47.93,48.05,47.86,48.01,155935.0,38.4142,38.5104,38.3581,38.4783,155935.0
2021-02-26 10:45:00,48.0,48.18,47.98,48.13,33663.0,38.4703,38.6145,38.4543,38.5745,33663.0
2021-02-26 10:50:00,48.11,48.27,48.05,48.15,44739.0,38.5584,38.6867,38.5104,38.5905,44739.0
2021-02-26 10:55:00,48.16,48.16,47.93,47.93,61677.0,38.5985,38.5985,38.4142,38.4142,61677.0
2021-02-26 11:00:00,47.92,48.01,47.81,47.98,31822.0,38.4062,38.4783,38.318,38.4543,31822.0
2021-02-26 11:05:00,47.98,48.05,47.94,48.04,38729.0,38.4543,38.5104,38.4222,38.5023,38729.0
2021-02-26 11:10:00,48.03,48.06,47.89,47.89,24639.0,38.4943,38.5184,38.3821,38.3821,24639.0
2021-02-26 11:15:00,47.91,47.95,47.88,47.91,33816.0,38.3982,38.4302,38.3741,38.3982,33816.0
2021-02-26 11:20:00,47.92,48.0,47.82,47.88,171753.0,38.4062,38.4703,38.326,38.3741,171753.0
2021-02-26 11:25:00,47.9,47.96,47.87,47.89,37785.0,38.3901,38.4382,38.3661,38.3821,37785.0
2021-02-26 11:30:00,47.87,48.14,47.87,48.13,50233.0,38.3661,38.5825,38.3661,38.5745,50233.0
2021-02-26 11:35:00,48.11,48.26,48.09,48.26,32305.0,38.5584,38.6787,38.5424,38.6787,32305.0
2021-02-26 11:40:00,48.25,48.29,48.13,48.16,21586.0,38.6707,38.7027,38.5745,38.5985,21586.0
2021-02-26 11:45:00,48.15,48.17,48.05,48.15,28233.0,38.5905,38.6065,38.5104,38.5905,28233.0
2021-02-26 11:50:00,48.14,48.17,47.99,47.99,287427.0,38.5825,38.6065,38.4623,38.4623,287427.0
2021-02-26 11:55:00,47.99,48.08,47.97,48.01,20087.0,38.4623,38.5344,38.4462,38.4783,20087.0
2021-02-26 12:00:00,48.02,48.05,47.97,48.03,24806.0,38.4863,38.5104,38.4462,38.4943,24806.0
2021-02-26 12:05:00,48.03,48.19,47.99,48.19,24767.0,38.4943,38.6226,38.4623,38.6226,24767.0
2021-02-26 12:10:00,48.22,48.34,48.21,48.3,39727.0,38.6466,38.7428,38.6386,38.7107,39727.0
2021-02-26 12:15:00,48.3,48.37,48.27,48.34,23686.0,38.7107,38.7668,38.6867,38.7428,23686.0
2021-02-26 12:20:00,48.34,48.41,48.27,48.41,149149.0,38.7428,38.7989,38.6867,38.7989,149149.0
2021-02-26 12:25:00,48.41,48.43,48.07,48.07,33063.0,38.7989,38.8149,38.5264,38.5264,33063.0
2021-02-26 12:30:00,48.08,48.26,48.08,48.22,37939.0,38.5344,38.6787,38.5344,38.6466,37939.0
2021-02-26 12:35:00,48.2,48.23,48.14,48.18,20007.0,38.6306,38.6546,38.5825,38.6145,20007.0
2021-02-26 12:40:00,48.19,48.21,48.12,48.19,24981.0,38.6226,38.6386,38.5665,38.6226,24981.0
2021-02-26 12:45:00,48.21,48.25,48.18,48.21,22831.0,38.6386,38.6707,38.6145,38.6386,22831.0
2021-02-26 12:50:00,48.2,48.32,48.17,48.29,10081.0,38.6306,38.7268,38.6065,38.7027,10081.0
2021-02-26 12:55:00,48.27,48.3,48.2,48.29,42745.0,38.6867,38.7107,38.6306,38.7027,42745.0
2021-02-26 13:00:00,48.29,48.32,48.05,48.1,34142.0,38.7027,38.7268,38.5104,38.5504,34142.0
2021-02-26 13:05:00,48.09,48.14,48.06,48.12,16518.0,38.5424,38.5825,38.5184,38.5665,16518.0
2021-02-26 13:10:00,48.14,48.14,48.08,48.13,19949.0,38.5825,38.5825,38.5344,38.5745,19949.0
2021-02-26 13:15:00,48.13,48.22,48.11,48.19,94467.0,38.5745,38.6466,38.5584,38.6226,94467.0
2021-02-26 13:20:00,48.2,48.35,48.19,48.3,29367.0,38.6306,38.7508,38.6226,38.7107,29367.0
2021-02-26 13:25:00,48.33,48.38,48.33,48.35,14057.0,38.7348,38.7748,38.7348,38.7508,14057.0
2021-02-26 13:30:00,48.34,48.36,48.22,48.23,15845.0,38.7428,38.7588,38.6466,38.6546,15845.0
2021-02-26 13:35:00,48.23,48.24,48.16,48.21,34506.0,38.6546,38.6626,38.5985,38.6386,34506.0
2021-02-26 13:40:00,48.21,48.21,48.17,48.2,25160.0,38.6386,38.6386,38.6065,38.6306,25160.0
2021-02-26 13:45:00,48.21,48.22,47.97,48.05,64824.0,38.6386,38.6466,38.4462,38.5104,64824.0
2021-02-26 13:50:00,48.06,48.06,47.98,48.02,18945.0,38.5184,38.5184,38.4543,38.4863,18945.0
2021-02-26 13:55:00,48.01,48.11,48.0,48.02,22146.0,38.4783,38.5584,38.4703,38.4863,22146.0
2021-02-26 14:00:00,48.03,48.08,47.94,47.94,16289.0,38.4943,38.5344,38.4222,38.4222,16289.0
2021-02-26 14:05:00,47.94,48.0,47.91,47.95,22405.0,38.4222,38.4703,38.3982,38.4302,22405.0
2021-02-26 14:10:00,47.95,47.99,47.93,47.96,16547.0,38.4302,38.4623,38.4142,38.4382,16547.0
2021-02-26 14:15:00,47.95,47.98,47.87,47.95,65580.0,38.4302,38.4543,38.3661,38.4302,65580.0
2021-02-26 14:20:00,47.96,48.01,47.9,47.96,124832.0,38.4382,38.4783,38.3901,38.4382,124832.0
2021-02-26 14:25:00,47.95,48.06,47.94,48.03,41770.0,38.4302,38.5184,38.4222,38.4943,41770.0
2021-02-26 14:30:00,48.03,48.11,47.99,48.1,38936.0,38.4943,38.5584,38.4623,38.5504,38936.0
2021-02-26 14:35:00,48.09,48.13,48.06,48.11,39930.0,38.5424,38.5745,38.5184,38.5584,39930.0
2021-02-26 14:40:00,48.1,48.13,47.96,48.02,34335.0,38.5504,38.5745,38.4382,38.4863,34335.0
2021-02-26 14:45:00,48.04,48.21,48.02,48.18,30529.0,38.5023,38.6386,38.4863,38.6145,30529.0
2021-02-26 14:50:00,48.17,48.17,48.08,48.14,54693.0,38.6065,38.6065,38.5344,38.5825,54693.0
2021-02-26 14:55:00,48.16,48.29,48.11,48.29,191295.0,38.5985,38.7027,38.5584,38.7027,191295.0
2021-02-26 15:00:00,48.29,48.41,48.28,48.41,82155.0,38.7027,38.7989,38.6947,38.7989,82155.0
2021-02-26 15:05:00,48.4,48.45,48.33,48.42,36584.0,38.7909,38.8309,38.7348,38.8069,36584.0
2021-02-26 15:10:00,48.43,48.44,48.3,48.31,23637.0,38.8149,38.8229,38.7107,38.7187,23637.0
2021-02-26 15:15:00,48.32,48.44,48.32,48.44,26820.0,38.7268,38.8229,38.7268,38.8229,26820.0
2021-02-26 15:20:00,48.42,48.52,48.37,48.37,200823.0,38.8069,38.887,38.7668,38.7668,200823.0
2021-02-26 15:25:00,48.37,48.39,48.29,48.38,52141.0,38.7668,38.7829,38.7027,38.7748,52141.0
2021-02-26 15:30:00,48.38,48.41,48.29,48.35,50028.0,38.7748,38.7989,38.7027,38.7508,50028.0
2021-02-26 15:35:00,48.34,48.35,48.3,48.31,38164.0,38.7428,38.7508,38.7107,38.7187,38164.0
2021-02-26 15:40:00,48.31,48.47,48.3,48.41,90935.0,38.7187,38.847,38.7107,38.7989,90935.0
2021-02-26 15:45:00,48.4,48.59,48.4,48.56,101351.0,38.7909,38.9431,38.7909,38.9191,101351.0
2021-02-26 15:50:00,48.56,48.56,48.01,48.01,176444.0,38.9191,38.9191,38.4783,38.4783,176444.0
2021-02-26 15:55:00,48.0,48.04,47.89,47.9,258266.0,38.4703,38.5023,38.3821,38.3901,258266.0
2021-03-01 09:30:00,48.42,48.54,48.03,48.08,123899.0,38.8069,38.9031,38.4943,38.5344,123899.0
2021-03-01 09:35:00,48.1,48.14,47.88,47.88,82238.0,38.5504,38.5825,38.3741,38.3741,82238.0
2021-03-01 09:40:00,47.88,48.06,47.88,48.02,50517.0,38.3741,38.5184,38.3741,38.4863,50517.0
2021-03-01 09:45:00,48.07,48.07,47.86,47.9,41506.0,38.5264,38.5264,38.3581,38.3901,41506.0
2021-03-01 09:50:00,47.92,48.03,47.88,47.94,40906.0,38.4062,38.4943,38.3741,38.4222,40906.0
2021-03-01 09:55:00,47.92,48.0,47.85,48.0,31110.0,38.4062,38.4703,38.3501,38.4703,31110.0
2021-03-01 10:00:00,47.94,48.08,47.84,47.89,93493.0,38.4222,38.5344,38.3421,38.3821,93493.0
2021-03-01 10:05:00,47.86,47.92,47.74,47.8,43892.0,38.3581,38.4062,38.2619,38.31,43892.0
2021-03-01 10:10:00,47.79,47.79,47.68,47.73,33071.0,38.302,38.302,38.2138,38.2539,33071.0
2021-03-01 10:15:00,47.73,47.9,47.71,47.86,31994.0,38.2539,38.3901,38.2379,38.3581,31994.0
2021-03-01 10:20:00,47.84,47.86,47.72,47.78,61783.0,38.3421,38.3581,38.2459,38.294,61783.0
2021-03-01 10:25:00,47.79,47.79,47.68,47.71,42810.0,38.302,38.302,38.2138,38.2379,42810.0
2021-03-01 10:30:00,47.71,47.88,47.7,47.83,40022.0,38.2379,38.3741,38.2298,38.334,40022.0
2021-03-01 10:35:00,47.83,48.05,47.8,47.93,53522.0,38.334,38.5104,38.31,38.4142,53522.0
2021-03-01 10:40:00,47.93,47.95,47.83,47.88,42803.0,38.4142,38.4302,38.334,38.3741,42803.0
2021-03-01 10:45:00,47.9,47.95,47.86,47.87,20639.0,38.3901,38.4302,38.3581,38.3661,20639.0
2021-03-01 10:50:00,47.88,47.93,47.83,47.93,57472.0,38.3741,38.4142,38.334,38.4142,57472.0
2021-03-01 10:55:00,47.92,47.95,47.82,47.83,33253.0,38.4062,38.4302,38.326,38.334,33253.0
2021-03-01 11:00:00,47.82,47.88,47.77,47.88,44770.0,38.326,38.3741,38.2859,38.3741,44770.0
2021-03-01 11:05:00,47.9,47.92,47.82,47.83,18968.0,38.3901,38.4062,38.326,38.334,18968.0
2021-03-01 11:10:00,47.84,47.92,47.83,47.87,15768.0,38.3421,38.4062,38.334,38.3661,15768.0
2021-03-01 11:15:00,47.87,47.94,47.86,47.94,25608.0,38.3661,38.4222,38.3581,38.4222,25608.0
2021-03-01 11:20:00,47.94,47.99,47.9,47.9,36096.0,38.4222,38.4623,38.3901,38.3901,36096.0
2021-03-01 11:25:00,47.91,47.92,47.82,47.83,101538.0,38.3982,38.4062,38.326,38.334,101538.0
2021-03-01 11:30:00,47.85,47.97,47.84,47.96,20514.0,38.3501,38.4462,38.3421,38.4382,20514.0
2021-03-01 11:35:00,47.95,48.03,47.94,48.0,25380.0,38.4302,38.4943,38.4222,38.4703,25380.0
2021-03-01 11:40:00,48.0,48.06,47.96,48.03,18090.0,38.4703,38.5184,38.4382,38.4943,18090.0
2021-03-01 11:45:00,48.02,48.03,47.94,47.96,27078.0,38.4863,38.4943,38.4222,38.4382,27078.0
2021-03-01 11:50:00,47.96,47.98,47.89,47.96,22735.0,38.4382,38.4543,38.3821,38.4382,22735.0
2021-03-01 11:55:00,47.94,47.96,47.86,47.91,23743.0,38.4222,38.4382,38.3581,38.3982,23743.0
2021-03-01 12:00:00,47.91,48.03,47.89,48.01,23843.0,38.3982,38.4943,38.3821,38.4783,23843.0
2021-03-01 12:05:00,48.01,48.09,48.0,48.09,24756.0,38.4783,38.5424,38.4703,38.5424,24756.0
2021-03-01 12:10:00,48.09,48.13,48.08,48.11,75011.0,38.5424,38.5745,38.5344,38.5584,75011.0
2021-03-01 12:15:00,48.12,48.26,48.1,48.23,43188.0,38.5665,38.6787,38.5504,38.6546,43188.0
2021-03-01 12:20:00,48.22,48.26,48.17,48.22,34724.0,38.6466,38.6787,38.6065,38.6466,34724.0
2021-03-01 12:25:00,48.2,48.24,48.19,48.22,21118.0,38.6306,38.6626,38.6226,38.6466,21118.0
2021-03-01 12:30:00,48.22,48.24,48.17,48.22,17132.0,38.6466,38.6626,38.6065,38.6466,17132.0
2021-03-01 12:35:00,48.22,48.22,48.13,48.14,12978.0,38.6466,38.6466,38.5745,38.5825,12978.0
2021-03-01 12:40:00,48.14,48.15,48.06,48.09,23600.0,38.5825,38.5905,38.5184,38.5424,23600.0
2021-03-01 12:45:00,48.1,48.15,48.05,48.14,13714.0,38.5504,38.5905,38.5104,38.5825,13714.0
2021-03-01 12:50:00,48.14,48.15,48.1,48.1,16207.0,38.5825,38.5905,38.5504,38.5504,16207.0
2021-03-01 12:55:00,48.1,48.11,48.01,48.03,27880.0,38.5504,38.5584,38.4783,38.4943,27880.0
2021-03-01 13:00:00,48.02,48.03,47.95,47.98,26745.0,38.4863,38.4943,38.4302,38.4543,26745.0
2021-03-01 13:05:00,47.98,48.02,47.94,47.97,29750.0,38.4543,38.4863,38.4222,38.4462,29750.0
2021-03-01 13:10:00,47.96,47.96,47.89,47.9,19804.0,38.4382,38.4382,38.3821,38.3901,19804.0
2021-03-01 13:15:00,47.9,47.93,47.87,47.92,29883.0,38.3901,38.4142,38.3661,38.4062,29883.0
2021-03-01 13:20:00,47.93,47.99,47.92,47.95,14221.0,38.4142,38.4623,38.4062,38.4302,14221.0
2021-03-01 13:25:00,47.94,47.98,47.93,47.96,20161.0,38.4222,38.4543,38.4142,38.4382,20161.0
2021-03-01 13:30:00,47.96,48.03,47.96,48.01,20047.0,38.4382,38.4943,38.4382,38.4783,20047.0
2021-03-01 13:35:00,48.02,48.08,48.02,48.04,23171.0,38.4863,38.5344,38.4863,38.5023,23171.0
2021-03-01 13:40:00,48.04,48.07,48.01,48.03,22826.0,38.5023,38.5264,38.4783,38.4943,22826.0
2021-03-01 13:45:00,48.03,48.04,47.97,48.04,37958.0,38.4943,38.5023,38.4462,38.5023,37958.0
2021-03-01 13:50:00,48.04,48.05,47.91,47.95,41803.0,38.5023,38.5104,38.3982,38.4302,41803.0
2021-03-01 13:55:00,47.96,47.97,47.92,47.94,11485.0,38.4382,38.4462,38.4062,38.4222,11485.0
2021-03-01 14:00:00,47.94,47.97,47.92,47.93,17063.0,38.4222,38.4462,38.4062,38.4142,17063.0
2021-03-01 14:05:00,47.92,47.98,47.89,47.95,40979.0,38.4062,38.4543,38.3821,38.4302,40979.0
2021-03-01 14:10:00,47.94,47.96,47.91,47.92,17871.0,38.4222,38.4382,38.3982,38.4062,17871.0
2021-03-01 14:15:00,47.93,47.93,47.86,47.89,17852.0,38.4142,38.4142,38.3581,38.3821,17852.0
2021-03-01 14:20:00,47.89,47.89,47.84,47.86,29134.0,38.3821,38.3821,38.3421,38.3581,29134.0
2021-03-01 14:25:00,47.87,47.88,47.81,47.83,15774.0,38.3661,38.3741,38.318,38.334,15774.0
2021-03-01 14:30:00,47.83,47.85,47.81,47.83,22655.0,38.334,38.3501,38.318,38.334,22655.0
2021-03-01 14:35:00,47.84,47.87,47.82,47.83,29536.0,38.3421,38.3661,38.326,38.334,29536.0
2021-03-01 14:40:00,47.83,47.84,47.76,47.76,40449.0,38.334,38.3421,38.2779,38.2779,40449.0
2021-03-01 14:45:00,47.76,47.79,47.72,47.77,42672.0,38.2779,38.302,38.2459,38.2859,42672.0
2021-03-01 14:50:00,47.76,47.76,47.71,47.75,32234.0,38.2779,38.2779,38.2379,38.2699,32234.0
2021-03-01 14:55:00,47.76,47.81,47.75,47.79,32286.0,38.2779,38.318,38.2699,38.302,32286.0
2021-03-01 15:00:00,47.79,47.82,47.77,47.79,30490.0,38.302,38.326,38.2859,38.302,30490.0
2021-03-01 15:05:00,47.79,47.79,47.71,47.73,64319.0,38.302,38.302,38.2379,38.2539,64319.0
2021-03-01 15:10:00,47.72,47.75,47.66,47.66,50888.0,38.2459,38.2699,38.1978,38.1978,50888.0
2021-03-01 15:15:00,47.67,47.73,47.65,47.71,39638.0,38.2058,38.2539,38.1898,38.2379,39638.0
2021-03-01 15:20:00,47.72,47.77,47.71,47.73,34890.0,38.2459,38.2859,38.2379,38.2539,34890.0
2021-03-01 15:25:00,47.72,47.79,47.71,47.78,39952.0,38.2459,38.302,38.2379,38.294,39952.0
2021-03-01 15:30:00,47.79,47.8,47.7,47.75,48811.0,38.302,38.31,38.2298,38.2699,48811.0
2021-03-01 15:35:00,47.75,47.76,47.56,47.59,106957.0,38.2699,38.2779,38.1176,38.1417,106957.0
2021-03-01 15:40:00,47.59,47.63,47.56,47.58,88126.0,38.1417,38.1737,38.1176,38.1337,88126.0
2021-03-01 15:45:00,47.58,47.61,47.55,47.56,56687.0,38.1337,38.1577,38.1096,38.1176,56687.0
2021-03-01 15:50:00,47.56,47.91,47.56,47.83,358988.0,38.1176,38.3982,38.1176,38.334,358988.0
2021-03-01 15:55:00,47.84,47.89,47.76,47.87,479137.0,38.3421,38.3821,38.2779,38.3661,479137.0
2021-03-02 09:30:00,47.66,47.8,47.55,47.76,133703.0,38.1978,38.31,38.1096,38.2779,133703.0
2021-03-02 09:35:00,47.77,47.89,47.73,47.83,36854.0,38.2859,38.3821,38.2539,38.334,36854.0
2021-03-02 09:40:00,47.83,47.94,47.67,47.67,35242.0,38.334,38.4222,38.2058,38.2058,35242.0
2021-03-02 09:45:00,47.68,47.71,47.56,47.58,34488.0,38.2138,38.2379,38.1176,38.1337,34488.0
2021-03-02 09:50:00,47.57,47.67,47.53,47.66,23080.0,38.1257,38.2058,38.0936,38.1978,23080.0
2021-03-02 09:55:00,47.68,47.68,47.53,47.55,58174.0,38.2138,38.2138,38.0936,38.1096,58174.0
2021-03-02 10:00:00,47.54,47.61,47.48,47.59,64138.0,38.1016,38.1577,38.0535,38.1417,64138.0
2021-03-02 10:05:00,47.58,47.58,47.47,47.48,39414.0,38.1337,38.1337,38.0455,38.0535,39414.0
2021-03-02 10:10:00,47.47,47.52,47.4,47.49,45612.0,38.0455,38.0856,37.9894,38.0615,45612.0
2021-03-02 10:15:00,47.51,47.56,47.45,47.48,32993.0,38.0776,38.1176,38.0295,38.0535,32993.0
2021-03-02 10:20:00,47.48,47.52,47.38,47.39,40207.0,38.0535,38.0856,37.9734,37.9814,40207.0
2021-03-02 10:25:00,47.4,47.42,47.22,47.25,80708.0,37.9894,38.0054,37.8451,37.8692,80708.0
2021-03-02 10:30:00,47.24,47.31,47.23,47.26,32432.0,37.8612,37.9173,37.8532,37.8772,32432.0
2021-03-02 10:35:00,47.28,47.32,47.21,47.23,27497.0,37.8932,37.9253,37.8371,37.8532,27497.0
2021-03-02 10:40:00,47.22,47.35,47.21,47.34,27629.0,37.8451,37.9493,37.8371,37.9413,27629.0
2021-03-02 10:45:00,47.34,47.48,47.28,47.46,27445.0,37.9413,38.0535,37.8932,38.0375,27445.0
2021-03-02 10:50:00,47.45,47.49,47.41,47.49,27715.0,38.0295,38.0615,37.9974,38.0615,27715.0
2021-03-02 10:55:00,47.5,47.57,47.5,47.52,30858.0,38.0696,38.1257,38.0696,38.0856,30858.0
2021-03-02 11:00:00,47.52,47.52,47.37,47.46,27091.0,38.0856,38.0856,37.9654,38.0375,27091.0
2021-03-02 11:05:00,47.45,47.52,47.42,47.44,25887.0,38.0295,38.0856,38.0054,38.0215,25887.0
2021-03-02 11:10:00,47.43,47.43,47.34,47.38,25036.0,38.0135,38.0135,37.9413,37.9734,25036.0
2021-03-02 11:15:00,47.38,47.39,47.27,47.33,31931.0,37.9734,37.9814,37.8852,37.9333,31931.0
2021-03-02 11:20:00,47.33,47.36,47.22,47.26,25038.0,37.9333,37.9573,37.8451,37.8772,25038.0
2021-03-02 11:25:00,47.26,47.31,47.22,47.3,26438.0,37.8772,37.9173,37.8451,37.9093,26438.0
2021-03-02 11:30:00,47.29,47.3,47.24,47.26,23033.0,37.9012,37.9093,37.8612,37.8772,23033.0
2021-03-02 11:35:00,47.28,47.3,47.24,47.29,15046.0,37.8932,37.9093,37.8612,37.9012,15046.0
2021-03-02 11:40:00,47.3,47.32,47.24,47.31,29135.0,37.9093,37.9253,37.8612,37.9173,29135.0
2021-03-02 11:45:00,47.31,47.36,47.27,47.35,19560.0,37.9173,37.9573,37.8852,37.9493,19560.0
2021-03-02 11:50:00,47.34,47.4,47.31,47.38,14320.0,37.9413,37.9894,37.9173,37.9734,14320.0
2021-03-02 11:55:00,47.37,47.4,47.35,47.38,14211.0,37.9654,37.9894,37.9493,37.9734,14211.0
2021-03-02 12:00:00,47.37,47.39,47.31,47.37,18167.0,37.9654,37.9814,37.9173,37.9654,18167.0
2021-03-02 12:05:00,47.39,47.48,47.35,47.42,29909.0,37.9814,38.0535,37.9493,38.0054,29909.0
2021-03-02 12:10:00,47.42,47.42,47.33,47.38,8852.0,38.0054,38.0054,37.9333,37.9734,8852.0
2021-03-02 12:15:00,47.39,47.54,47.39,47.54,15697.0,37.9814,38.1016,37.9814,38.1016,15697.0
2021-03-02 12:20:00,47.53,47.53,47.43,47.48,31284.0,38.0936,38.0936,38.0135,38.0535,31284.0
2021-03-02 12:25:00,47.49,47.49,47.4,47.43,21361.0,38.0615,38.0615,37.9894,38.0135,21361.0
2021-03-02 12:30:00,47.43,47.49,47.41,47.47,18703.0,38.0135,38.0615,37.9974,38.0455,18703.0
2021-03-02 12:35:00,47.46,47.54,47.46,47.54,19451.0,38.0375,38.1016,38.0375,38.1016,19451.0
2021-03-02 12:40:00,47.54,47.55,47.48,47.51,24161.0,38.1016,38.1096,38.0535,38.0776,24161.0
2021-03-02 12:45:00,47.51,47.52,47.48,47.51,14260.0,38.0776,38.0856,38.0535,38.0776,14260.0
2021-03-02 12:50:00,47.51,47.51,47.41,47.44,17492.0,38.0776,38.0776,37.9974,38.0215,17492.0
2021-03-02 12:55:00,47.45,47.45,47.4,47.41,21006.0,38.0295,38.0295,37.9894,37.9974,21006.0
2021-03-02 13:00:00,47.42,47.48,47.4,47.47,18577.0,38.0054,38.0535,37.9894,38.0455,18577.0
2021-03-02 13:05:00,47.47,47.49,47.43,47.45,19798.0,38.0455,38.0615,38.0135,38.0295,19798.0
2021-03-02 13:10:00,47.45,47.5,47.45,47.5,15098.0,38.0295,38.0696,38.0295,38.0696,15098.0
2021-03-02 13:15:00,47.5,47.52,47.41,47.42,21633.0,38.0696,38.0856,37.9974,38.0054,21633.0
2021-03-02 13:20:00,47.42,47.43,47.39,47.4,12414.0,38.0054,38.0135,37.9814,37.9894,12414.0
2021-03-02 13:25:00,47.4,47.4,47.32,47.36,39513.0,37.9894,37.9894,37.9253,37.9573,39513.0
2021-03-02 13:30:00,47.36,47.42,47.35,47.38,21221.0,37.9573,38.0054,37.9493,37.9734,21221.0
2021-03-02 13:35:00,47.38,47.48,47.37,47.44,24081.0,37.9734,38.0535,37.9654,38.0215,24081.0
2021-03-02 13:40:00,47.44,47.47,47.39,47.41,28215.0,38.0215,38.0455,37.9814,37.9974,28215.0
2021-03-02 13:45:00,47.41,47.49,47.4,47.45,15042.0,37.9974,38.0615,37.9894,38.0295,15042.0
2021-03-02 13:50:00,47.45,47.48,47.44,47.47,12152.0,38.0295,38.0535,38.0215,38.0455,12152.0
2021-03-02 13:55:00,47.47,47.52,47.46,47.51,13934.0,38.0455,38.0856,38.0375,38.0776,13934.0
2021-03-02 14:00:00,47.53,47.54,47.47,47.48,15765.0,38.0936,38.1016,38.0455,38.0535,15765.0
2021-03-02 14:05:00,47.48,47.5,47.45,47.46,13178.0,38.0535,38.0696,38.0295,38.0375,13178.0
2021-03-02 14:10:00,47.47,47.48,47.4,47.48,20967.0,38.0455,38.0535,37.9894,38.0535,20967.0
2021-03-02 14:15:00,47.49,47.49,47.43,47.46,15191.0,38.0615,38.0615,38.0135,38.0375,15191.0
2021-03-02 14:20:00,47.47,47.51,47.46,47.51,12771.0,38.0455,38.0776,38.0375,38.0776,12771.0
2021-03-02 14:25:00,47.51,47.51,47.42,47.45,16571.0,38.0776,38.0776,38.0054,38.0295,16571.0
2021-03-02 14:30:00,47.46,47.5,47.43,47.49,17963.0,38.0375,38.0696,38.0135,38.0615,17963.0
2021-03-02 14:35:00,47.5,47.59,47.47,47.58,17798.0,38.0696,38.1417,38.0455,38.1337,17798.0
2021-03-02 14:40:00,47.59,47.63,47.57,47.59,21402.0,38.1417,38.1737,38.1257,38.1417,21402.0
2021-03-02 14:45:00,47.59,47.65,47.58,47.63,20997.0,38.1417,38.1898,38.1337,38.1737,20997.0
2021-03-02 14:50:00,47.63,47.66,47.59,47.65,11466.0,38.1737,38.1978,38.1417,38.1898,11466.0
2021-03-02 14:55:00,47.65,47.68,47.64,47.66,17815.0,38.1898,38.2138,38.1818,38.1978,17815.0
2021-03-02 15:00:00,47.67,47.69,47.63,47.67,23316.0,38.2058,38.2218,38.1737,38.2058,23316.0
2021-03-02 15:05:00,47.67,47.71,47.67,47.7,19039.0,38.2058,38.2379,38.2058,38.2298,19039.0
2021-03-02 15:10:00,47.72,47.73,47.62,47.62,23702.0,38.2459,38.2539,38.1657,38.1657,23702.0
2021-03-02 15:15:00,47.62,47.63,47.45,47.48,51739.0,38.1657,38.1737,38.0295,38.0535,51739.0
2021-03-02 15:20:00,47.48,47.5,47.39,47.4,28948.0,38.0535,38.0696,37.9814,37.9894,28948.0
2021-03-02 15:25:00,47.4,47.41,47.31,47.32,35670.0,37.9894,37.9974,37.9173,37.9253,35670.0
2021-03-02 15:30:00,47.31,47.4,47.3,47.34,39166.0,37.9173,37.9894,37.9093,37.9413,39166.0
2021-03-02 15:35:00,47.34,47.38,47.3,47.34,33706.0,37.9413,37.9734,37.9093,37.9413,33706.0
2021-03-02 15:40:00,47.35,47.36,47.3,47.36,54860.0,37.9493,37.9573,37.9093,37.9573,54860.0
2021-03-02 15:45:00,47.35,47.43,47.33,47.35,46330.0,37.9493,38.0135,37.9333,37.9493,46330.0
2021-03-02 15:50:00,47.36,47.36,47.16,47.32,260530.0,37.9573,37.9573,37.7971,37.9253,260530.0
2021-03-02 15:55:00,47.33,47.45,47.32,47.44,306118.0,37.9333,38.0295,37.9253,38.0215,306118.0
2021-03-03 09:30:00,47.16,47.49,47.05,47.25,114308.0,37.7971,38.0615,37.7089,37.8692,114308.0
2021-03-03 09:35:00,47.25,47.35,47.17,47.35,48108.0,37.8692,37.9493,37.8051,37.9493,48108.0
2021-03-03 09:40:00,47.35,47.37,47.16,47.21,26418.0,37.9493,37.9654,37.7971,37.8371,26418.0
2021-03-03 09:45:00,47.2,47.29,47.11,47.26,51276.0,37.8291,37.9012,37.757,37.8772,51276.0
2021-03-03 09:50:00,47.27,47.43,47.27,47.41,25795.0,37.8852,38.0135,37.8852,37.9974,25795.0
2021-03-03 09:55:00,47.42,47.42,47.16,47.2,27195.0,38.0054,38.0054,37.7971,37.8291,27195.0
2021-03-03 10:00:00,47.21,47.27,47.21,47.24,18881.0,37.8371,37.8852,37.8371,37.8612,18881.0
2021-03-03 10:05:00,47.24,47.33,47.19,47.3,23057.0,37.8612,37.9333,37.8211,37.9093,23057.0
2021-03-03 10:10:00,47.28,47.32,47.1,47.1,34446.0,37.8932,37.9253,37.749,37.749,34446.0
2021-03-03 10:15:00,47.12,47.14,47.06,47.13,45973.0,37.765,37.781,37.7169,37.773,45973.0
2021-03-03 10:20:00,47.12,47.29,47.12,47.29,40196.0,37.765,37.9012,37.765,37.9012,40196.0
2021-03-03 10:25:00,47.29,47.31,47.22,47.28,52325.0,37.9012,37.9173,37.8451,37.8932,52325.0
2021-03-03 10:30:00,47.28,47.4,47.2,47.37,24056.0,37.8932,37.9894,37.8291,37.9654,24056.0
2021-03-03 10:35:00,47.37,47.43,47.32,47.4,36074.0,37.9654,38.0135,37.9253,37.9894,36074.0
2021-03-03 10:40:00,47.39,47.39,47.28,47.29,28945.0,37.9814,37.9814,37.8932,37.9012,28945.0
2021-03-03 10:45:00,47.3,47.43,47.26,47.32,27571.0,37.9093,38.0135,37.8772,37.9253,27571.0
2021-03-03 10:50:00,47.31,47.36,47.28,47.32,37588.0,37.9173,37.9573,37.8932,37.9253,37588.0
2021-03-03 10:55:00,47.3,47.43,47.26,47.35,36160.0,37.9093,38.0135,37.8772,37.9493,36160.0
2021-03-03 11:00:00,47.37,47.42,47.33,47.33,22497.0,37.9654,38.0054,37.9333,37.9333,22497.0
2021-03-03 11:05:00,47.34,47.38,47.24,47.24,22287.0,37.9413,37.9734,37.8612,37.8612,22287.0
2021-03-03 11:10:00,47.24,47.26,47.19,47.21,17156.0,37.8612,37.8772,37.8211,37.8371,17156.0
2021-03-03 11:15:00,47.2,47.4,47.2,47.39,28653.0,37.8291,37.9894,37.8291,37.9814,28653.0
2021-03-03 11:20:00,47.38,47.41,47.34,47.37,21762.0,37.9734,37.9974,37.9413,37.9654,21762.0
2021-03-03 11:25:00,47.37,47.44,47.37,47.4,28257.0,37.9654,38.0215,37.9654,37.9894,28257.0
2021-03-03 11:30:00,47.4,47.41,47.35,47.4,29664.0,37.9894,37.9974,37.9493,37.9894,29664.0
2021-03-03 11:35:00,47.39,47.4,47.35,47.39,16784.0,37.9814,37.9894,37.9493,37.9814,16784.0
2021-03-03 11:40:00,47.39,47.45,47.37,47.45,36177.0,37.9814,38.0295,37.9654,38.0295,36177.0
2021-03-03 11:45:00,47.45,47.58,47.45,47.52,43719.0,38.0295,38.1337,38.0295,38.0856,43719.0
2021-03-03 11:50:00,47.52,47.55,47.49,47.52,18769.0,38.0856,38.1096,38.0615,38.0856,18769.0
2021-03-03 11:55:00,47.53,47.55,47.43,47.44,26930.0,38.0936,38.1096,38.0135,38.0215,26930.0
2021-03-03 12:00:00,47.44,47.56,47.43,47.56,26060.0,38.0215,38.1176,38.0135,38.1176,26060.0
2021-03-03 12:05:00,47.55,47.58,47.53,47.54,22045.0,38.1096,38.1337,38.0936,38.1016,22045.0
2021-03-03 12:10:00,47.54,47.61,47.52,47.59,20058.0,38.1016,38.1577,38.0856,38.1417,20058.0
2021-03-03 12:15:00,47.59,47.61,47.5,47.5,23970.0,38.1417,38.1577,38.0696,38.0696,23970.0
2021-03-03 12:20:00,47.5,47.53,47.48,47.53,14459.0,38.0696,38.0936,38.0535,38.0936,14459.0
2021-03-03 12:25:00,47.52,47.55,47.5,47.54,22224.0,38.0856,38.1096,38.0696,38.1016,22224.0
2021-03-03 12:30:00,47.53,47.58,47.52,47.55,26278.0,38.0936,38.1337,38.0856,38.1096,26278.0
2021-03-03 12:35:00,47.55,47.57,47.5,47.51,29669.0,38.1096,38.1257,38.0696,38.0776,29669.0
2021-03-03 12:40:00,47.51,47.58,47.48,47.52,31285.0,38.0776,38.1337,38.0535,38.0856,31285.0
2021-03-03 12:45:00,47.52,47.59,47.52,47.58,23501.0,38.0856,38.1417,38.0856,38.1337,23501.0
2021-03-03 12:50:00,47.59,47.62,47.52,47.53,41975.0,38.1417,38.1657,38.0856,38.0936,41975.0
2021-03-03 12:55:00,47.53,47.56,47.46,47.53,65643.0,38.0936,38.1176,38.0375,38.0936,65643.0
2021-03-03 13:00:00,47.53,47.57,47.52,47.56,22442.0,38.0936,38.1257,38.0856,38.1176,22442.0
2021-03-03 13:05:00,47.55,47.58,47.53,47.55,32850.0,38.1096,38.1337,38.0936,38.1096,32850.0
2021-03-03 13:10:00,47.55,47.57,47.52,47.55,42827.0,38.1096,38.1257,38.0856,38.1096,42827.0
2021-03-03 13:15:00,47.55,47.73,47.55,47.73,45244.0,38.1096,38.2539,38.1096,38.2539,45244.0
2021-03-03 13:20:00,47.73,47.8,47.73,47.77,24100.0,38.2539,38.31,38.2539,38.2859,24100.0
2021-03-03 13:25:00,47.78,47.88,47.78,47.87,28009.0,38.294,38.3741,38.294,38.3661,28009.0
2021-03-03 13:30:00,47.87,47.88,47.7,47.71,56547.0,38.3661,38.3741,38.2298,38.2379,56547.0
2021-03-03 13:35:00,47.71,47.82,47.71,47.77,20098.0,38.2379,38.326,38.2379,38.2859,20098.0
2021-03-03 13:40:00,47.78,47.86,47.75,47.84,31504.0,38.294,38.3581,38.2699,38.3421,31504.0
2021-03-03 13:45:00,47.83,47.86,47.75,47.77,23049.0,38.334,38.3581,38.2699,38.2859,23049.0
2021-03-03 13:50:00,47.77,47.78,47.67,47.75,20658.0,38.2859,38.294,38.2058,38.2699,20658.0
2021-03-03 13:55:00,47.73,47.82,47.71,47.82,20257.0,38.2539,38.326,38.2379,38.326,20257.0
2021-03-03 14:00:00,47.8,47.88,47.71,47.71,46398.0,38.31,38.3741,38.2379,38.2379,46398.0
2021-03-03 14:05:00,47.7,47.75,47.66,47.71,47911.0,38.2298,38.2699,38.1978,38.2379,47911.0
2021-03-03 14:10:00,47.7,47.83,47.66,47.83,22329.0,38.2298,38.334,38.1978,38.334,22329.0
2021-03-03 14:15:00,47.82,47.82,47.74,47.74,24901.0,38.326,38.326,38.2619,38.2619,24901.0
2021-03-03 14:20:00,47.75,47.77,47.71,47.74,20154.0,38.2699,38.2859,38.2379,38.2619,20154.0
2021-03-03 14:25:00,47.74,47.77,47.69,47.71,31068.0,38.2619,38.2859,38.2218,38.2379,31068.0
2021-03-03 14:30:00,47.7,47.71,47.56,47.57,22839.0,38.2298,38.2379,38.1176,38.1257,22839.0
2021-03-03 14:35:00,47.57,47.74,47.57,47.71,19219.0,38.1257,38.2619,38.1257,38.2379,19219.0
2021-03-03 14:40:00,47.7,47.8,47.69,47.77,27174.0,38.2298,38.31,38.2218,38.2859,27174.0
2021-03-03 14:45:00,47.77,47.79,47.71,47.77,29136.0,38.2859,38.302,38.2379,38.2859,29136.0
2021-03-03 14:50:00,47.78,47.83,47.76,47.79,30921.0,38.294,38.334,38.2779,38.302,30921.0
2021-03-03 14:55:00,47.78,47.84,47.75,47.83,44633.0,38.294,38.3421,38.2699,38.334,44633.0
2021-03-03 15:00:00,47.83,47.92,47.82,47.87,28293.0,38.334,38.4062,38.326,38.3661,28293.0
2021-03-03 15:05:00,47.88,47.92,47.85,47.9,17869.0,38.3741,38.4062,38.3501,38.3901,17869.0
2021-03-03 15:10:00,47.91,47.95,47.86,47.87,32164.0,38.3982,38.4302,38.3581,38.3661,32164.0
2021-03-03 15:15:00,47.87,47.88,47.78,47.82,34279.0,38.3661,38.3741,38.294,38.326,34279.0
2021-03-03 15:20:00,47.81,47.83,47.75,47.76,26088.0,38.318,38.334,38.2699,38.2779,26088.0
2021-03-03 15:25:00,47.77,47.8,47.72,47.76,28402.0,38.2859,38.31,38.2459,38.2779,28402.0
2021-03-03 15:30:00,47.76,47.78,47.73,47.73,38083.0,38.2779,38.294,38.2539,38.2539,38083.0
2021-03-03 15:35:00,47.73,47.81,47.73,47.74,31543.0,38.2539,38.318,38.2539,38.2619,31543.0
2021-03-03 15:40:00,47.74,47.87,47.73,47.84,46793.0,38.2619,38.3661,38.2539,38.3421,46793.0
2021-03-03 15:45:00,47.84,47.92,47.83,47.83,82282.0,38.3421,38.4062,38.334,38.334,82282.0
2021-03-03 15:50:00,47.84,47.84,47.62,47.62,325901.0,38.3421,38.3421,38.1657,38.1657,325901.0
2021-03-03 15:55:00,47.62,47.7,47.57,47.62,262822.0,38.1657,38.2298,38.1257,38.1657,262822.0
2021-03-04 09:30:00,47.59,47.81,47.57,47.67,105635.0,38.1417,38.318,38.1257,38.2058,105635.0
2021-03-04 09:35:00,47.67,47.75,47.43,47.51,57349.0,38.2058,38.2699,38.0135,38.0776,57349.0
2021-03-04 09:40:00,47.51,47.56,47.41,47.56,26101.0,38.0776,38.1176,37.9974,38.1176,26101.0
2021-03-04 09:45:00,47.57,47.61,47.33,47.38,95408.0,38.1257,38.1577,37.9333,37.9734,95408.0
2021-03-04 09:50:00,47.4,47.48,47.37,47.44,21170.0,37.9894,38.0535,37.9654,38.0215,21170.0
2021-03-04 09:55:00,47.48,47.62,47.43,47.62,38826.0,38.0535,38.1657,38.0135,38.1657,38826.0
2021-03-04 10:00:00,47.63,47.8,47.55,47.69,27154.0,38.1737,38.31,38.1096,38.2218,27154.0
2021-03-04 10:05:00,47.69,47.79,47.6,47.69,36410.0,38.2218,38.302,38.1497,38.2218,36410.0
2021-03-04 10:10:00,47.66,47.74,47.61,47.69,58964.0,38.1978,38.2619,38.1577,38.2218,58964.0
2021-03-04 10:15:00,47.7,47.76,47.55,47.55,72294.0,38.2298,38.2779,38.1096,38.1096,72294.0
2021-03-04 10:20:00,47.55,47.78,47.54,47.77,30474.0,38.1096,38.294,38.1016,38.2859,30474.0
2021-03-04 10:25:00,47.76,47.97,47.69,47.93,56760.0,38.2779,38.4462,38.2218,38.4142,56760.0
2021-03-04 10:30:00,47.93,47.99,47.88,47.94,34444.0,38.4142,38.4623,38.3741,38.4222,34444.0
2021-03-04 10:35:00,47.93,48.09,47.92,48.04,52753.0,38.4142,38.5424,38.4062,38.5023,52753.0
2021-03-04 10:40:00,48.04,48.07,47.86,47.86,34350.0,38.5023,38.5264,38.3581,38.3581,34350.0
2021-03-04 10:45:00,47.87,47.89,47.73,47.76,33204.0,38.3661,38.3821,38.2539,38.2779,33204.0
2021-03-04 10:50:00,47.78,47.86,47.7,47.73,30886.0,38.294,38.3581,38.2298,38.2539,30886.0
2021-03-04 10:55:00,47.74,47.9,47.73,47.84,21554.0,38.2619,38.3901,38.2539,38.3421,21554.0
2021-03-04 11:00:00,47.85,47.92,47.77,47.86,21410.0,38.3501,38.4062,38.2859,38.3581,21410.0
2021-03-04 11:05:00,47.87,47.89,47.71,47.73,29230.0,38.3661,38.3821,38.2379,38.2539,29230.0
2021-03-04 11:10:00,47.78,47.78,47.61,47.66,41039.0,38.294,38.294,38.1577,38.1978,41039.0
2021-03-04 11:15:00,47.64,47.71,47.58,47.66,23762.0,38.1818,38.2379,38.1337,38.1978,23762.0
2021-03-04 11:20:00,47.66,47.8,47.66,47.72,19568.0,38.1978,38.31,38.1978,38.2459,19568.0
2021-03-04 11:25:00,47.72,47.75,47.55,47.61,19637.0,38.2459,38.2699,38.1096,38.1577,19637.0
2021-03-04 11:30:00,47.61,47.74,47.59,47.61,36014.0,38.1577,38.2619,38.1417,38.1577,36014.0
2021-03-04 11:35:00,47.61,47.8,47.61,47.76,22315.0,38.1577,38.31,38.1577,38.2779,22315.0
2021-03-04 11:40:00,47.76,47.9,47.76,47.85,34091.0,38.2779,38.3901,38.2779,38.3501,34091.0
2021-03-04 11:45:00,47.87,47.89,47.84,47.88,46857.0,38.3661,38.3821,38.3421,38.3741,46857.0
2021-03-04 11:50:00,47.86,47.87,47.79,47.84,18522.0,38.3581,38.3661,38.302,38.3421,18522.0
2021-03-04 11:55:00,47.85,47.91,47.81,47.82,46152.0,38.3501,38.3982,38.318,38.326,46152.0
2021-03-04 12:00:00,47.85,47.9,47.82,47.86,14062.0,38.3501,38.3901,38.326,38.3581,14062.0
2021-03-04 12:05:00,47.84,47.9,47.8,47.89,12632.0,38.3421,38.3901,38.31,38.3821,12632.0
2021-03-04 12:10:00,47.89,47.89,47.56,47.59,33409.0,38.3821,38.3821,38.1176,38.1417,33409.0
2021-03-04 12:15:00,47.59,47.74,47.57,47.64,16245.0,38.1417,38.2619,38.1257,38.1818,16245.0
2021-03-04 12:20:00,47.65,47.65,47.35,47.42,62849.0,38.1898,38.1898,37.9493,38.0054,62849.0
2021-03-04 12:25:00,47.38,47.38,47.21,47.34,33197.0,37.9734,37.9734,37.8371,37.9413,33197.0
2021-03-04 12:30:00,47.31,47.33,47.16,47.22,39872.0,37.9173,37.9333,37.7971,37.8451,39872.0
2021-03-04 12:35:00,47.22,47.3,47.15,47.27,25271.0,37.8451,37.9093,37.789,37.8852,25271.0
2021-03-04 12:40:00,47.27,47.33,47.17,47.17,34748.0,37.8852,37.9333,37.8051,37.8051,34748.0
2021-03-04 12:45:00,47.18,47.19,47.01,47.02,86866.0,37.8131,37.8211,37.6768,37.6849,86866.0
2021-03-04 12:50:00,47.01,47.14,46.92,46.96,65654.0,37.6768,37.781,37.6047,37.6368,65654.0
2021-03-04 12:55:00,46.98,47.0,46.83,46.94,41306.0,37.6528,37.6688,37.5326,37.6207,41306.0
2021-03-04 13:00:00,46.95,47.08,46.92,47.05,32126.0,37.6287,37.7329,37.6047,37.7089,32126.0
2021-03-04 13:05:00,47.05,47.06,46.8,46.87,31185.0,37.7089,37.7169,37.5085,37.5646,31185.0
2021-03-04 13:10:00,46.87,46.87,46.73,46.74,40697.0,37.5646,37.5646,37.4524,37.4604,40697.0
2021-03-04 13:15:00,46.74,46.87,46.66,46.82,36432.0,37.4604,37.5646,37.3963,37.5246,36432.0
2021-03-04 13:20:00,46.77,46.8,46.63,46.79,34098.0,37.4845,37.5085,37.3723,37.5005,34098.0
2021-03-04 13:25:00,46.77,46.93,46.71,46.93,40482.0,37.4845,37.6127,37.4364,37.6127,40482.0
2021-03-04 13:30:00,46.92,46.94,46.76,46.79,28044.0,37.6047,37.6207,37.4765,37.5005,28044.0
2021-03-04 13:35:00,46.8,46.98,46.79,46.92,21298.0,37.5085,37.6528,37.5005,37.6047,21298.0
2021-03-04 13:40:00,46.9,46.92,46.75,46.79,22370.0,37.5887,37.6047,37.4685,37.5005,22370.0
2021-03-04 13:45:00,46.79,46.8,46.61,46.64,29154.0,37.5005,37.5085,37.3563,37.3803,29154.0
2021-03-04 13:50:00,46.65,46.67,46.38,46.48,54526.0,37.3883,37.4043,37.1719,37.2521,54526.0
2021-03-04 13:55:00,46.48,46.57,46.31,46.34,69720.0,37.2521,37.3242,37.1158,37.1399,69720.0
2021-03-04 14:00:00,46.34,46.54,46.33,46.48,57220.0,37.1399,37.3001,37.1318,37.2521,57220.0
2021-03-04 14:05:00,46.49,46.81,46.48,46.73,42582.0,37.2601,37.5165,37.2521,37.4524,42582.0
2021-03-04 14:10:00,46.73,46.76,46.65,46.71,33719.0,37.4524,37.4765,37.3883,37.4364,33719.0
2021-03-04 14:15:00,46.71,46.72,46.61,46.69,28929.0,37.4364,37.4444,37.3563,37.4204,28929.0
2021-03-04 14:20:00,46.69,46.77,46.69,46.74,26011.0,37.4204,37.4845,37.4204,37.4604,26011.0
2021-03-04 14:25:00,46.73,46.77,46.62,46.63,86380.0,37.4524,37.4845,37.3643,37.3723,86380.0
2021-03-04 14:30:00,46.62,46.62,46.44,46.48,45520.0,37.3643,37.3643,37.22,37.2521,45520.0
2021-03-04 14:35:00,46.51,46.53,46.38,46.51,29763.0,37.2761,37.2921,37.1719,37.2761,29763.0
2021-03-04 14:40:00,46.5,46.69,46.48,46.66,27879.0,37.2681,37.4204,37.2521,37.3963,27879.0
2021-03-04 14:45:00,46.66,46.7,46.56,46.67,41058.0,37.3963,37.4284,37.3162,37.4043,41058.0
2021-03-04 14:50:00,46.68,46.76,46.63,46.76,45788.0,37.4124,37.4765,37.3723,37.4765,45788.0
2021-03-04 14:55:00,46.76,46.77,46.7,46.75,24070.0,37.4765,37.4845,37.4284,37.4685,24070.0
2021-03-04 15:00:00,46.75,46.77,46.6,46.6,52598.0,37.4685,37.4845,37.3482,37.3482,52598.0
2021-03-04 15:05:00,46.61,46.69,46.55,46.55,37494.0,37.3563,37.4204,37.3082,37.3082,37494.0
2021-03-04 15:10:00,46.53,46.55,46.43,46.5,32774.0,37.2921,37.3082,37.212,37.2681,32774.0
2021-03-04 15:15:00,46.49,46.53,46.45,46.5,40168.0,37.2601,37.2921,37.228,37.2681,40168.0
2021-03-04 15:20:00,46.52,46.52,46.44,46.46,68104.0,37.2841,37.2841,37.22,37.236,68104.0
2021-03-04 15:25:00,46.46,46.68,46.45,46.63,41860.0,37.236,37.4124,37.228,37.3723,41860.0
2021-03-04 15:30:00,46.62,46.82,46.61,46.76,77716.0,37.3643,37.5246,37.3563,37.4765,77716.0
2021-03-04 15:35:00,46.75,46.83,46.71,46.75,38536.0,37.4685,37.5326,37.4364,37.4685,38536.0
2021-03-04 15:40:00,46.77,46.88,46.76,46.85,39778.0,37.4845,37.5726,37.4765,37.5486,39778.0
2021-03-04 15:45:00,46.86,46.91,46.79,46.86,74672.0,37.5566,37.5967,37.5005,37.5566,74672.0
2021-03-04 15:50:00,46.87,46.99,46.87,46.91,121975.0,37.5646,37.6608,37.5646,37.5967,121975.0
2021-03-04 15:55:00,46.91,46.93,46.75,46.87,415412.0,37.5967,37.6127,37.4685,37.5646,415412.0
2021-03-05 09:30:00,47.07,47.17,46.96,47.16,78394.0,37.7249,37.8051,37.6368,37.7971,78394.0
2021-03-05 09:35:00,47.13,47.25,46.95,46.98,43606.0,37.773,37.8692,37.6287,37.6528,43606.0
2021-03-05 09:40:00,46.98,47.14,46.9,46.93,43296.0,37.6528,37.781,37.5887,37.6127,43296.0
2021-03-05 09:45:00,46.93,47.06,46.87,46.93,38482.0,37.6127,37.7169,37.5646,37.6127,38482.0
2021-03-05 09:50:00,46.9,46.96,46.81,46.88,32553.0,37.5887,37.6368,37.5165,37.5726,32553.0
2021-03-05 09:55:00,46.89,47.11,46.89,47.11,43664.0,37.5807,37.757,37.5807,37.757,43664.0
2021-03-05 10:00:00,47.1,47.35,47.04,47.16,57750.0,37.749,37.9493,37.7009,37.7971,57750.0
2021-03-05 10:05:00,47.18,47.42,47.16,47.25,29363.0,37.8131,38.0054,37.7971,37.8692,29363.0
2021-03-05 10:10:00,47.25,47.35,47.03,47.11,151634.0,37.8692,37.9493,37.6929,37.757,151634.0
2021-03-05 10:15:00,47.14,47.44,47.13,47.41,41591.0,37.781,38.0215,37.773,37.9974,41591.0
2021-03-05 10:20:00,47.41,47.43,47.22,47.26,42860.0,37.9974,38.0135,37.8451,37.8772,42860.0
2021-03-05 10:25:00,47.27,47.48,47.19,47.21,78895.0,37.8852,38.0535,37.8211,37.8371,78895.0
2021-03-05 10:30:00,47.19,47.25,47.06,47.14,52040.0,37.8211,37.8692,37.7169,37.781,52040.0
2021-03-05 10:35:00,47.16,47.3,46.99,47.03,43602.0,37.7971,37.9093,37.6608,37.6929,43602.0
2021-03-05 10:40:00,47.05,47.13,46.85,46.85,85232.0,37.7089,37.773,37.5486,37.5486,85232.0
2021-03-05 10:45:00,46.85,47.16,46.83,47.11,29519.0,37.5486,37.7971,37.5326,37.757,29519.0
2021-03-05 10:50:00,47.09,47.21,47.08,47.16,26823.0,37.741,37.8371,37.7329,37.7971,26823.0
2021-03-05 10:55:00,47.16,47.17,47.01,47.06,38523.0,37.7971,37.8051,37.6768,37.7169,38523.0
2021-03-05 11:00:00,47.08,47.1,47.0,47.04,21847.0,37.7329,37.749,37.6688,37.7009,21847.0
2021-03-05 11:05:00,47.03,47.06,46.91,46.98,19214.0,37.6929,37.7169,37.5967,37.6528,19214.0
2021-03-05 11:10:00,46.98,47.04,46.88,46.93,22065.0,37.6528,37.7009,37.5726,37.6127,22065.0
2021-03-05 11:15:00,46.91,46.95,46.85,46.91,24793.0,37.5967,37.6287,37.5486,37.5967,24793.0
2021-03-05 11:20:00,46.9,46.98,46.88,46.89,24766.0,37.5887,37.6528,37.5726,37.5807,24766.0
2021-03-05 11:25:00,46.91,46.95,46.7,46.77,137173.0,37.5967,37.6287,37.4284,37.4845,137173.0
2021-03-05 11:30:00,46.76,47.0,46.76,46.9,187404.0,37.4765,37.6688,37.4765,37.5887,187404.0
2021-03-05 11:35:00,46.9,46.95,46.82,46.82,44567.0,37.5887,37.6287,37.5246,37.5246,44567.0
2021-03-05 11:40:00,46.83,46.91,46.63,46.9,43930.0,37.5326,37.5967,37.3723,37.5887,43930.0
2021-03-05 11:45:00,46.89,46.9,46.72,46.73,24853.0,37.5807,37.5887,37.4444,37.4524,24853.0
2021-03-05 11:50:00,46.72,46.82,46.66,46.76,17460.0,37.4444,37.5246,37.3963,37.4765,17460.0
2021-03-05 11:55:00,46.75,46.9,46.71,46.87,22096.0,37.4685,37.5887,37.4364,37.5646,22096.0
2021-03-05 12:00:00,46.86,46.89,46.79,46.79,32407.0,37.5566,37.5807,37.5005,37.5005,32407.0
2021-03-05 12:05:00,46.78,46.85,46.77,46.78,27918.0,37.4925,37.5486,37.4845,37.4925,27918.0
2021-03-05 12:10:00,46.77,46.82,46.74,46.76,30481.0,37.4845,37.5246,37.4604,37.4765,30481.0
2021-03-05 12:15:00,46.77,46.87,46.73,46.79,29485.0,37.4845,37.5646,37.4524,37.5005,29485.0
2021-03-05 12:20:00,46.78,46.9,46.75,46.86,37524.0,37.4925,37.5887,37.4685,37.5566,37524.0
2021-03-05 12:25:00,46.86,46.93,46.83,46.91,113472.0,37.5566,37.6127,37.5326,37.5967,113472.0
2021-03-05 12:30:00,46.89,46.96,46.82,46.82,42349.0,37.5807,37.6368,37.5246,37.5246,42349.0
2021-03-05 12:35:00,46.81,46.82,46.66,46.76,32178.0,37.5165,37.5246,37.3963,37.4765,32178.0
2021-03-05 12:40:00,46.77,46.78,46.68,46.76,14962.0,37.4845,37.4925,37.4124,37.4765,14962.0
2021-03-05 12:45:00,46.77,46.8,46.63,46.65,28261.0,37.4845,37.5085,37.3723,37.3883,28261.0
2021-03-05 12:50:00,46.65,46.69,46.56,46.63,62155.0,37.3883,37.4204,37.3162,37.3723,62155.0
2021-03-05 12:55:00,46.62,46.67,46.57,46.65,19649.0,37.3643,37.4043,37.3242,37.3883,19649.0
2021-03-05 13:00:00,46.63,46.75,46.54,46.55,33152.0,37.3723,37.4685,37.3001,37.3082,33152.0
2021-03-05 13:05:00,46.56,46.74,46.56,46.74,29218.0,37.3162,37.4604,37.3162,37.4604,29218.0
2021-03-05 13:10:00,46.72,46.84,46.66,46.83,20243.0,37.4444,37.5406,37.3963,37.5326,20243.0
2021-03-05 13:15:00,46.83,46.86,46.78,46.81,34723.0,37.5326,37.5566,37.4925,37.5165,34723.0
2021-03-05 13:20:00,46.8,46.87,46.74,46.8,31626.0,37.5085,37.5646,37.4604,37.5085,31626.0
2021-03-05 13:25:00,46.8,46.88,46.77,46.82,52195.0,37.5085,37.5726,37.4845,37.5246,52195.0
2021-03-05 13:30:00,46.81,46.84,46.76,46.79,55291.0,37.5165,37.5406,37.4765,37.5005,55291.0
2021-03-05 13:35:00,46.78,46.82,46.71,46.77,33932.0,37.4925,37.5246,37.4364,37.4845,33932.0
2021-03-05 13:40:00,46.77,46.82,46.75,46.79,42764.0,37.4845,37.5246,37.4685,37.5005,42764.0
2021-03-05 13:45:00,46.78,46.79,46.73,46.77,30694.0,37.4925,37.5005,37.4524,37.4845,30694.0
2021-03-05 13:50:00,46.78,46.85,46.71,46.72,64932.0,37.4925,37.5486,37.4364,37.4444,64932.0
2021-03-05 13:55:00,46.72,46.79,46.66,46.78,25645.0,37.4444,37.5005,37.3963,37.4925,25645.0
2021-03-05 14:00:00,46.79,46.81,46.68,46.71,33094.0,37.5005,37.5165,37.4124,37.4364,33094.0
2021-03-05 14:05:00,46.71,46.72,46.48,46.5,75992.0,37.4364,37.4444,37.2521,37.2681,75992.0
2021-03-05 14:10:00,46.5,46.62,46.48,46.62,62950.0,37.2681,37.3643,37.2521,37.3643,62950.0
2021-03-05 14:15:00,46.62,46.67,46.58,46.65,65981.0,37.3643,37.4043,37.3322,37.3883,65981.0
2021-03-05 14:20:00,46.66,46.77,46.65,46.77,46315.0,37.3963,37.4845,37.3883,37.4845,46315.0
2021-03-05 14:25:00,46.76,46.81,46.75,46.8,31923.0,37.4765,37.5165,37.4685,37.5085,31923.0
2021-03-05 14:30:00,46.8,46.85,46.78,46.83,73663.0,37.5085,37.5486,37.4925,37.5326,73663.0
2021-03-05 14:35:00,46.84,46.92,46.82,46.9,43329.0,37.5406,37.6047,37.5246,37.5887,43329.0
2021-03-05 14:40:00,46.91,46.97,46.89,46.89,32646.0,37.5967,37.6448,37.5807,37.5807,32646.0
2021-03-05 14:45:00,46.9,46.97,46.87,46.94,43622.0,37.5887,37.6448,37.5646,37.6207,43622.0
2021-03-05 14:50:00,46.94,46.96,46.91,46.95,34665.0,37.6207,37.6368,37.5967,37.6287,34665.0
2021-03-05 14:55:00,46.97,46.98,46.89,46.91,37813.0,37.6448,37.6528,37.5807,37.5967,37813.0
2021-03-05 15:00:00,46.91,46.94,46.86,46.91,39332.0,37.5967,37.6207,37.5566,37.5967,39332.0
2021-03-05 15:05:00,46.91,46.93,46.85,46.88,27646.0,37.5967,37.6127,37.5486,37.5726,27646.0
2021-03-05 15:10:00,46.88,46.92,46.87,46.91,36406.0,37.5726,37.6047,37.5646,37.5967,36406.0
2021-03-05 15:15:00,46.91,47.0,46.91,46.99,46095.0,37.5967,37.6688,37.5967,37.6608,46095.0
2021-03-05 15:20:00,46.98,47.04,46.96,47.01,45390.0,37.6528,37.7009,37.6368,37.6768,45390.0
2021-03-05 15:25:00,47.0,47.09,47.0,47.06,41242.0,37.6688,37.741,37.6688,37.7169,41242.0
2021-03-05 15:30:00,47.05,47.09,47.01,47.05,54210.0,37.7089,37.741,37.6768,37.7089,54210.0
2021-03-05 15:35:00,47.05,47.15,47.03,47.15,69502.0,37.7089,37.789,37.6929,37.789,69502.0
2021-03-05 15:40:00,47.16,47.17,47.08,47.16,54026.0,37.7971,37.8051,37.7329,37.7971,54026.0
2021-03-05 15:45:00,47.16,47.21,47.07,47.17,59571.0,37.7971,37.8371,37.7249,37.8051,59571.0
2021-03-05 15:50:00,47.18,47.39,47.18,47.34,478431.0,37.8131,37.9814,37.8131,37.9413,478431.0
2021-03-05 15:55:00,47.35,47.35,47.19,47.2,358870.0,37.9493,37.9493,37.8211,37.8291,358870.0
2021-03-08 09:30:00,47.05,47.28,46.96,47.04,224464.0,37.7089,37.8932,37.6368,37.7009,224464.0
2021-03-08 09:35:00,47.05,47.33,47.0,47.31,59685.0,37.7089,37.9333,37.6688,37.9173,59685.0
2021-03-08 09:40:00,47.33,47.43,47.28,47.36,63213.0,37.9333,38.0135,37.8932,37.9573,63213.0
2021-03-08 09:45:00,47.39,47.43,47.29,47.31,53621.0,37.9814,38.0135,37.9012,37.9173,53621.0
2021-03-08 09:50:00,47.29,47.58,47.29,47.46,85299.0,37.9012,38.1337,37.9012,38.0375,85299.0
2021-03-08 09:55:00,47.43,47.66,47.32,47.36,47009.0,38.0135,38.1978,37.9253,37.9573,47009.0
2021-03-08 10:00:00,47.37,47.65,47.37,47.65,52064.0,37.9654,38.1898,37.9654,38.1898,52064.0
2021-03-08 10:05:00,47.62,47.86,47.57,47.86,37682.0,38.1657,38.3581,38.1257,38.3581,37682.0
2021-03-08 10:10:00,47.87,47.88,47.7,47.78,137599.0,38.3661,38.3741,38.2298,38.294,137599.0
2021-03-08 10:15:00,47.78,47.82,47.6,47.82,94411.0,38.294,38.326,38.1497,38.326,94411.0
2021-03-08 10:20:00,47.82,47.83,47.66,47.83,44894.0,38.326,38.334,38.1978,38.334,44894.0
2021-03-08 10:25:00,47.83,47.97,47.82,47.97,48187.0,38.334,38.4462,38.326,38.4462,48187.0
2021-03-08 10:30:00,47.97,48.09,47.97,48.07,136221.0,38.4462,38.5424,38.4462,38.5264,136221.0
2021-03-08 10:35:00,48.07,48.08,47.99,48.03,43438.0,38.5264,38.5344,38.4623,38.4943,43438.0
2021-03-08 10:40:00,48.04,48.16,47.99,48.11,84940.0,38.5023,38.5985,38.4623,38.5584,84940.0
2021-03-08 10:45:00,48.13,48.15,48.01,48.08,42831.0,38.5745,38.5905,38.4783,38.5344,42831.0
2021-03-08 10:50:00,48.08,48.25,48.08,48.17,46946.0,38.5344,38.6707,38.5344,38.6065,46946.0
2021-03-08 10:55:00,48.18,48.27,48.13,48.24,42002.0,38.6145,38.6867,38.5745,38.6626,42002.0
2021-03-08 11:00:00,48.25,48.34,48.25,48.27,48678.0,38.6707,38.7428,38.6707,38.6867,48678.0
2021-03-08 11:05:00,48.27,48.39,48.21,48.37,45567.0,38.6867,38.7829,38.6386,38.7668,45567.0
2021-03-08 11:10:00,48.38,48.41,48.29,48.41,40073.0,38.7748,38.7989,38.7027,38.7989,40073.0
2021-03-08 11:15:00,48.41,48.47,48.33,48.35,51802.0,38.7989,38.847,38.7348,38.7508,51802.0
2021-03-08 11:20:00,48.37,48.38,48.2,48.26,75155.0,38.7668,38.7748,38.6306,38.6787,75155.0
2021-03-08 11:25:00,48.27,48.54,48.27,48.48,66919.0,38.6867,38.9031,38.6867,38.855,66919.0
2021-03-08 11:30:00,48.47,48.47,48.31,48.36,27748.0,38.847,38.847,38.7187,38.7588,27748.0
2021-03-08 11:35:00,48.36,48.46,48.33,48.46,22044.0,38.7588,38.839,38.7348,38.839,22044.0
2021-03-08 11:40:00,48.47,48.53,48.45,48.48,21558.0,38.847,38.8951,38.8309,38.855,21558.0
2021-03-08 11:45:00,48.47,48.5,48.42,48.46,19750.0,38.847,38.871,38.8069,38.839,19750.0
2021-03-08 11:50:00,48.45,48.48,48.38,48.39,26830.0,38.8309,38.855,38.7748,38.7829,26830.0
2021-03-08 11:55:00,48.4,48.47,48.33,48.34,54123.0,38.7909,38.847,38.7348,38.7428,54123.0
2021-03-08 12:00:00,48.35,48.45,48.35,48.42,33676.0,38.7508,38.8309,38.7508,38.8069,33676.0
2021-03-08 12:05:00,48.42,48.49,48.38,48.48,65514.0,38.8069,38.863,38.7748,38.855,65514.0
2021-03-08 12:10:00,48.48,48.5,48.34,48.34,40598.0,38.855,38.871,38.7428,38.7428,40598.0
2021-03-08 12:15:00,48.34,48.42,48.3,48.36,31093.0,38.7428,38.8069,38.7107,38.7588,31093.0
2021-03-08 12:20:00,48.35,48.44,48.31,48.41,42258.0,38.7508,38.8229,38.7187,38.7989,42258.0
2021-03-08 12:25:00,48.42,48.45,48.4,48.43,31562.0,38.8069,38.8309,38.7909,38.8149,31562.0
2021-03-08 12:30:00,48.44,48.44,48.35,48.38,29633.0,38.8229,38.8229,38.7508,38.7748,29633.0
2021-03-08 12:35:00,48.36,48.41,48.33,48.35,27978.0,38.7588,38.7989,38.7348,38.7508,27978.0
2021-03-08 12:40:00,48.35,48.41,48.33,48.33,16642.0,38.7508,38.7989,38.7348,38.7348,16642.0
2021-03-08 12:45:00,48.34,48.34,48.28,48.3,38971.0,38.7428,38.7428,38.6947,38.7107,38971.0
2021-03-08 12:50:00,48.31,48.36,48.25,48.27,48413.0,38.7187,38.7588,38.6707,38.6867,48413.0
2021-03-08 12:55:00,48.26,48.29,48.24,48.25,25341.0,38.6787,38.7027,38.6626,38.6707,25341.0
2021-03-08 13:00:00,48.27,48.32,48.26,48.29,20298.0,38.6867,38.7268,38.6787,38.7027,20298.0
2021-03-08 13:05:00,48.3,48.37,48.27,48.3,19439.0,38.7107,38.7668,38.6867,38.7107,19439.0
2021-03-08 13:10:00,48.31,48.42,48.27,48.4,28294.0,38.7187,38.8069,38.6867,38.7909,28294.0
2021-03-08 13:15:00,48.39,48.54,48.39,48.52,43459.0,38.7829,38.9031,38.7829,38.887,43459.0
2021-03-08 13:20:00,48.53,48.53,48.38,48.39,21463.0,38.8951,38.8951,38.7748,38.7829,21463.0
2021-03-08 13:25:00,48.39,48.5,48.38,48.48,25011.0,38.7829,38.871,38.7748,38.855,25011.0
2021-03-08 13:30:00,48.5,48.51,48.42,48.44,13992.0,38.871,38.879,38.8069,38.8229,13992.0
2021-03-08 13:35:00,48.43,48.47,48.41,48.44,18547.0,38.8149,38.847,38.7989,38.8229,18547.0
2021-03-08 13:40:00,48.43,48.57,48.43,48.55,32694.0,38.8149,38.9271,38.8149,38.9111,32694.0
2021-03-08 13:45:00,48.55,48.56,48.4,48.41,29496.0,38.9111,38.9191,38.7909,38.7989,29496.0
2021-03-08 13:50:00,48.4,48.41,48.3,48.34,25422.0,38.7909,38.7989,38.7107,38.7428,25422.0
2021-03-08 13:55:00,48.36,48.36,48.24,48.27,27194.0,38.7588,38.7588,38.6626,38.6867,27194.0
2021-03-08 14:00:00,48.29,48.45,48.29,48.45,30189.0,38.7027,38.8309,38.7027,38.8309,30189.0
2021-03-08 14:05:00,48.44,48.51,48.39,48.46,26589.0,38.8229,38.879,38.7829,38.839,26589.0
2021-03-08 14:10:00,48.46,48.5,48.44,48.48,20108.0,38.839,38.871,38.8229,38.855,20108.0
2021-03-08 14:15:00,48.47,48.56,48.47,48.48,13856.0,38.847,38.9191,38.847,38.855,13856.0
2021-03-08 14:20:00,48.48,48.54,48.46,48.51,13100.0,38.855,38.9031,38.839,38.879,13100.0
2021-03-08 14:25:00,48.52,48.56,48.51,48.54,12325.0,38.887,38.9191,38.879,38.9031,12325.0
2021-03-08 14:30:00,48.55,48.59,48.53,48.55,19126.0,38.9111,38.9431,38.8951,38.9111,19126.0
2021-03-08 14:35:00,48.56,48.63,48.56,48.59,23122.0,38.9191,38.9752,38.9191,38.9431,23122.0
2021-03-08 14:40:00,48.59,48.64,48.46,48.49,25299.0,38.9431,38.9832,38.839,38.863,25299.0
2021-03-08 14:45:00,48.49,48.52,48.38,48.43,23201.0,38.863,38.887,38.7748,38.8149,23201.0
2021-03-08 14:50:00,48.45,48.5,48.37,48.49,23131.0,38.8309,38.871,38.7668,38.863,23131.0
2021-03-08 14:55:00,48.48,48.57,48.48,48.54,13956.0,38.855,38.9271,38.855,38.9031,13956.0
2021-03-08 15:00:00,48.54,48.55,48.39,48.43,24123.0,38.9031,38.9111,38.7829,38.8149,24123.0
2021-03-08 15:05:00,48.41,48.44,48.38,48.41,24155.0,38.7989,38.8229,38.7748,38.7989,24155.0
2021-03-08 15:10:00,48.41,48.46,48.37,48.45,20485.0,38.7989,38.839,38.7668,38.8309,20485.0
2021-03-08 15:15:00,48.46,48.49,48.35,48.37,40499.0,38.839,38.863,38.7508,38.7668,40499.0
2021-03-08 15:20:00,48.38,48.44,48.36,48.39,23458.0,38.7748,38.8229,38.7588,38.7829,23458.0
2021-03-08 15:25:00,48.41,48.49,48.38,48.45,25455.0,38.7989,38.863,38.7748,38.8309,25455.0
2021-03-08 15:30:00,48.46,48.59,48.44,48.59,43198.0,38.839,38.9431,38.8229,38.9431,43198.0
2021-03-08 15:35:00,48.6,48.62,48.5,48.57,73216.0,38.9512,38.9672,38.871,38.9271,73216.0
2021-03-08 15:40:00,48.57,48.62,48.53,48.61,41762.0,38.9271,38.9672,38.8951,38.9592,41762.0
2021-03-08 15:45:00,48.62,48.64,48.52,48.52,67875.0,38.9672,38.9832,38.887,38.887,67875.0
2021-03-08 15:50:00,48.53,48.62,48.51,48.59,114557.0,38.8951,38.9672,38.879,38.9431,114557.0
2021-03-08 15:55:00,48.58,48.59,48.43,48.49,353270.0,38.9351,38.9431,38.8149,38.863,353270.0
2021-03-09 09:30:00,48.61,48.62,47.86,47.92,175551.0,38.9592,38.9672,38.3581,38.4062,175551.0
2021-03-09 09:35:00,47.93,48.42,47.91,48.29,81722.0,38.4142,38.8069,38.3982,38.7027,81722.0
2021-03-09 09:40:00,48.31,48.69,48.24,48.65,47821.0,38.7187,39.0233,38.6626,38.9912,47821.0
2021-03-09 09:45:00,48.62,48.82,48.62,48.66,42837.0,38.9672,39.1275,38.9672,38.9993,42837.0
2021-03-09 09:50:00,48.66,48.77,48.65,48.73,31527.0,38.9993,39.0874,38.9912,39.0554,31527.0
2021-03-09 09:55:00,48.73,48.87,48.68,48.75,41684.0,39.0554,39.1676,39.0153,39.0714,41684.0
2021-03-09 10:00:00,48.75,48.76,48.46,48.49,42504.0,39.0714,39.0794,38.839,38.863,42504.0
2021-03-09 10:05:00,48.51,48.62,48.48,48.5,25335.0,38.879,38.9672,38.855,38.871,25335.0
2021-03-09 10:10:00,48.49,48.55,48.36,48.38,30485.0,38.863,38.9111,38.7588,38.7748,30485.0
2021-03-09 10:15:00,48.38,48.48,48.36,48.42,28284.0,38.7748,38.855,38.7588,38.8069,28284.0
2021-03-09 10:20:00,48.42,48.53,48.41,48.53,28356.0,38.8069,38.8951,38.7989,38.8951,28356.0
2021-03-09 10:25:00,48.56,48.63,48.44,48.45,55595.0,38.9191,38.9752,38.8229,38.8309,55595.0
2021-03-09 10:30:00,48.45,48.59,48.43,48.57,32114.0,38.8309,38.9431,38.8149,38.9271,32114.0
2021-03-09 10:35:00,48.56,48.59,48.46,48.49,23543.0,38.9191,38.9431,38.839,38.863,23543.0
2021-03-09 10:40:00,48.49,48.58,48.41,48.56,45119.0,38.863,38.9351,38.7989,38.9191,45119.0
2021-03-09 10:45:00,48.57,48.6,48.42,48.46,53005.0,38.9271,38.9512,38.8069,38.839,53005.0
2021-03-09 10:50:00,48.45,48.55,48.44,48.52,54533.0,38.8309,38.9111,38.8229,38.887,54533.0
2021-03-09 10:55:00,48.51,48.55,48.42,48.51,30790.0,38.879,38.9111,38.8069,38.879,30790.0
2021-03-09 11:00:00,48.51,48.72,48.5,48.7,51120.0,38.879,39.0473,38.871,39.0313,51120.0
2021-03-09 11:05:00,48.7,48.82,48.7,48.82,38890.0,39.0313,39.1275,39.0313,39.1275,38890.0
2021-03-09 11:10:00,48.8,48.85,48.74,48.74,30461.0,39.1115,39.1515,39.0634,39.0634,30461.0
2021-03-09 11:15:00,48.75,48.75,48.69,48.72,30932.0,39.0714,39.0714,39.0233,39.0473,30932.0
2021-03-09 11:20:00,48.72,48.72,48.66,48.7,21020.0,39.0473,39.0473,38.9993,39.0313,21020.0
2021-03-09 11:25:00,48.7,48.74,48.66,48.67,65179.0,39.0313,39.0634,38.9993,39.0073,65179.0
2021-03-09 11:30:00,48.68,48.68,48.59,48.61,26732.0,39.0153,39.0153,38.9431,38.9592,26732.0
2021-03-09 11:35:00,48.61,48.7,48.61,48.7,21195.0,38.9592,39.0313,38.9592,39.0313,21195.0
2021-03-09 11:40:00,48.69,48.78,48.69,48.73,52665.0,39.0233,39.0954,39.0233,39.0554,52665.0
2021-03-09 11:45:00,48.73,48.76,48.67,48.67,36877.0,39.0554,39.0794,39.0073,39.0073,36877.0
2021-03-09 11:50:00,48.67,48.71,48.62,48.67,57735.0,39.0073,39.0393,38.9672,39.0073,57735.0
2021-03-09 11:55:00,48.67,48.82,48.65,48.75,184495.0,39.0073,39.1275,38.9912,39.0714,184495.0
2021-03-09 12:00:00,48.75,48.76,48.56,48.57,36157.0,39.0714,39.0794,38.9191,38.9271,36157.0
2021-03-09 12:05:00,48.57,48.61,48.53,48.59,20954.0,38.9271,38.9592,38.8951,38.9431,20954.0
2021-03-09 12:10:00,48.59,48.64,48.54,48.59,51271.0,38.9431,38.9832,38.9031,38.9431,51271.0
2021-03-09 12:15:00,48.59,48.65,48.55,48.57,77395.0,38.9431,38.9912,38.9111,38.9271,77395.0
2021-03-09 12:20:00,48.58,48.62,48.56,48.59,33137.0,38.9351,38.9672,38.9191,38.9431,33137.0
2021-03-09 12:25:00,48.58,48.6,48.56,48.57,26952.0,38.9351,38.9512,38.9191,38.9271,26952.0
2021-03-09 12:30:00,48.56,48.56,48.47,48.51,38462.0,38.9191,38.9191,38.847,38.879,38462.0
2021-03-09 12:35:00,48.51,48.55,48.49,48.5,19906.0,38.879,38.9111,38.863,38.871,19906.0
2021-03-09 12:40:00,48.5,48.54,48.5,48.51,19775.0,38.871,38.9031,38.871,38.879,19775.0
2021-03-09 12:45:00,48.53,48.67,48.51,48.65,21226.0,38.8951,39.0073,38.879,38.9912,21226.0
2021-03-09 12:50:00,48.65,48.75,48.64,48.75,21406.0,38.9912,39.0714,38.9832,39.0714,21406.0
2021-03-09 12:55:00,48.75,48.77,48.68,48.72,19625.0,39.0714,39.0874,39.0153,39.0473,19625.0
2021-03-09 13:00:00,48.73,48.83,48.69,48.79,27187.0,39.0554,39.1355,39.0233,39.1034,27187.0
2021-03-09 13:05:00,48.78,48.84,48.77,48.78,22212.0,39.0954,39.1435,39.0874,39.0954,22212.0
2021-03-09 13:10:00,48.8,48.89,48.75,48.75,44465.0,39.1115,39.1836,39.0714,39.0714,44465.0
2021-03-09 13:15:00,48.77,48.79,48.63,48.63,14593.0,39.0874,39.1034,38.9752,38.9752,14593.0
2021-03-09 13:20:00,48.63,48.68,48.62,48.66,17305.0,38.9752,39.0153,38.9672,38.9993,17305.0
2021-03-09 13:25:00,48.67,48.76,48.64,48.76,21403.0,39.0073,39.0794,38.9832,39.0794,21403.0
2021-03-09 13:30:00,48.77,48.78,48.74,48.77,11206.0,39.0874,39.0954,39.0634,39.0874,11206.0
2021-03-09 13:35:00,48.77,48.77,48.72,48.73,18564.0,39.0874,39.0874,39.0473,39.0554,18564.0
2021-03-09 13:40:00,48.74,48.77,48.71,48.76,12274.0,39.0634,39.0874,39.0393,39.0794,12274.0
2021-03-09 13:45:00,48.75,48.82,48.75,48.82,17664.0,39.0714,39.1275,39.0714,39.1275,17664.0
2021-03-09 13:50:00,48.82,48.84,48.74,48.74,18520.0,39.1275,39.1435,39.0634,39.0634,18520.0
2021-03-09 13:55:00,48.73,48.79,48.72,48.78,18914.0,39.0554,39.1034,39.0473,39.0954,18914.0
2021-03-09 14:00:00,48.78,48.85,48.78,48.83,17764.0,39.0954,39.1515,39.0954,39.1355,17764.0
2021-03-09 14:05:00,48.84,48.85,48.76,48.78,14058.0,39.1435,39.1515,39.0794,39.0954,14058.0
2021-03-09 14:10:00,48.78,48.83,48.76,48.82,16328.0,39.0954,39.1355,39.0794,39.1275,16328.0
2021-03-09 14:15:00,48.83,48.83,48.74,48.79,30771.0,39.1355,39.1355,39.0634,39.1034,30771.0
2021-03-09 14:20:00,48.79,48.82,48.77,48.78,17940.0,39.1034,39.1275,39.0874,39.0954,17940.0
2021-03-09 14:25:00,48.77,48.77,48.7,48.7,34712.0,39.0874,39.0874,39.0313,39.0313,34712.0
2021-03-09 14:30:00,48.71,48.78,48.7,48.77,23803.0,39.0393,39.0954,39.0313,39.0874,23803.0
2021-03-09 14:35:00,48.77,48.82,48.76,48.8,25252.0,39.0874,39.1275,39.0794,39.1115,25252.0
2021-03-09 14:40:00,48.8,48.8,48.73,48.75,27464.0,39.1115,39.1115,39.0554,39.0714,27464.0
2021-03-09 14:45:00,48.74,48.75,48.7,48.71,22566.0,39.0634,39.0714,39.0313,39.0393,22566.0
2021-03-09 14:50:00,48.71,48.72,48.68,48.7,20485.0,39.0393,39.0473,39.0153,39.0313,20485.0
2021-03-09 14:55:00,48.7,48.75,48.69,48.74,19858.0,39.0313,39.0714,39.0233,39.0634,19858.0
2021-03-09 15:00:00,48.74,48.81,48.73,48.81,20967.0,39.0634,39.1195,39.0554,39.1195,20967.0
2021-03-09 15:05:00,48.81,48.85,48.77,48.84,27894.0,39.1195,39.1515,39.0874,39.1435,27894.0
2021-03-09 15:10:00,48.84,48.88,48.77,48.79,34305.0,39.1435,39.1756,39.0874,39.1034,34305.0
2021-03-09 15:15:00,48.8,48.81,48.74,48.75,32803.0,39.1115,39.1195,39.0634,39.0714,32803.0
2021-03-09 15:20:00,48.75,48.75,48.67,48.71,39281.0,39.0714,39.0714,39.0073,39.0393,39281.0
2021-03-09 15:25:00,48.71,48.71,48.65,48.65,31169.0,39.0393,39.0393,38.9912,38.9912,31169.0
2021-03-09 15:30:00,48.65,48.68,48.62,48.63,43113.0,38.9912,39.0153,38.9672,38.9752,43113.0
2021-03-09 15:35:00,48.63,48.71,48.62,48.71,44882.0,38.9752,39.0393,38.9672,39.0393,44882.0
2021-03-09 15:40:00,48.71,48.71,48.52,48.52,71882.0,39.0393,39.0393,38.887,38.887,71882.0
2021-03-09 15:45:00,48.51,48.55,48.43,48.47,120654.0,38.879,38.9111,38.8149,38.847,120654.0
2021-03-09 15:50:00,48.47,48.51,48.32,48.51,399193.0,38.847,38.879,38.7268,38.879,399193.0
2021-03-09 15:55:00,48.5,48.54,48.43,48.46,286008.0,38.871,38.9031,38.8149,38.839,286008.0
2021-03-10 09:30:00,48.9,49.7,48.64,49.66,296161.0,39.1916,39.8328,38.9832,39.8007,296161.0
2021-03-10 09:35:00,49.71,50.1,49.63,49.8,179434.0,39.8408,40.1534,39.7767,39.9129,179434.0
2021-03-10 09:40:00,49.82,50.17,49.82,50.16,101679.0,39.929,40.2095,39.929,40.2014,101679.0
2021-03-10 09:45:00,50.18,50.31,49.91,49.96,97183.0,40.2175,40.3217,40.0011,40.0412,97183.0
2021-03-10 09:50:00,49.95,50.09,49.83,49.94,68347.0,40.0331,40.1453,39.937,40.0251,68347.0
2021-03-10 09:55:00,49.94,50.14,49.9,50.13,90632.0,40.0251,40.1854,39.9931,40.1774,90632.0
2021-03-10 10:00:00,50.15,50.37,50.07,50.34,185077.0,40.1934,40.3698,40.1293,40.3457,185077.0
2021-03-10 10:05:00,50.37,50.4,50.07,50.15,75525.0,40.3698,40.3938,40.1293,40.1934,75525.0
2021-03-10 10:10:00,50.14,50.25,50.01,50.04,46764.0,40.1854,40.2736,40.0812,40.1053,46764.0
2021-03-10 10:15:00,50.05,50.32,50.05,50.28,81084.0,40.1133,40.3297,40.1133,40.2976,81084.0
2021-03-10 10:20:00,50.28,50.35,50.26,50.26,60407.0,40.2976,40.3537,40.2816,40.2816,60407.0
2021-03-10 10:25:00,50.25,50.25,50.06,50.11,46941.0,40.2736,40.2736,40.1213,40.1614,46941.0
2021-03-10 10:30:00,50.1,50.19,50.04,50.13,39310.0,40.1534,40.2255,40.1053,40.1774,39310.0
2021-03-10 10:35:00,50.13,50.21,50.01,50.03,54432.0,40.1774,40.2415,40.0812,40.0973,54432.0
2021-03-10 10:40:00,50.04,50.12,49.97,50.09,43180.0,40.1053,40.1694,40.0492,40.1453,43180.0
2021-03-10 10:45:00,50.09,50.21,50.05,50.08,47029.0,40.1453,40.2415,40.1133,40.1373,47029.0
2021-03-10 10:50:00,50.07,50.11,49.99,50.11,50864.0,40.1293,40.1614,40.0652,40.1614,50864.0
2021-03-10 10:55:00,50.12,50.33,50.07,50.3,251635.0,40.1694,40.3377,40.1293,40.3137,251635.0
2021-03-10 11:00:00,50.3,50.44,50.24,50.43,100483.0,40.3137,40.4259,40.2656,40.4178,100483.0
2021-03-10 11:05:00,50.43,50.43,50.33,50.39,76221.0,40.4178,40.4178,40.3377,40.3858,76221.0
2021-03-10 11:10:00,50.39,50.42,50.32,50.38,30375.0,40.3858,40.4098,40.3297,40.3778,30375.0
2021-03-10 11:15:00,50.4,50.41,50.32,50.38,32197.0,40.3938,40.4018,40.3297,40.3778,32197.0
2021-03-10 11:20:00,50.37,50.38,50.3,50.35,43868.0,40.3698,40.3778,40.3137,40.3537,43868.0
2021-03-10 11:25:00,50.34,50.43,50.31,50.38,103611.0,40.3457,40.4178,40.3217,40.3778,103611.0
2021-03-10 11:30:00,50.38,50.45,50.36,50.41,38925.0,40.3778,40.4339,40.3617,40.4018,38925.0
2021-03-10 11:35:00,50.41,50.45,50.36,50.37,34872.0,40.4018,40.4339,40.3617,40.3698,34872.0
2021-03-10 11:40:00,50.36,50.42,50.33,50.36,31475.0,40.3617,40.4098,40.3377,40.3617,31475.0
2021-03-10 11:45:00,50.35,50.42,50.34,50.39,29281.0,40.3537,40.4098,40.3457,40.3858,29281.0
2021-03-10 11:50:00,50.39,50.55,50.38,50.45,63433.0,40.3858,40.514,40.3778,40.4339,63433.0
2021-03-10 11:55:00,50.47,50.47,50.33,50.38,30395.0,40.4499,40.4499,40.3377,40.3778,30395.0
2021-03-10 12:00:00,50.38,50.48,50.38,50.47,23073.0,40.3778,40.4579,40.3778,40.4499,23073.0
2021-03-10 12:05:00,50.47,50.48,50.39,50.4,31847.0,40.4499,40.4579,40.3858,40.3938,31847.0
2021-03-10 12:10:00,50.42,50.5,50.41,50.48,38840.0,40.4098,40.4739,40.4018,40.4579,38840.0
2021-03-10 12:15:00,50.48,50.48,50.39,50.4,33359.0,40.4579,40.4579,40.3858,40.3938,33359.0
2021-03-10 12:20:00,50.4,50.42,50.29,50.32,91956.0,40.3938,40.4098,40.3056,40.3297,91956.0
2021-03-10 12:25:00,50.32,50.33,50.23,50.26,24822.0,40.3297,40.3377,40.2576,40.2816,24822.0
2021-03-10 12:30:00,50.27,50.29,50.18,50.23,37094.0,40.2896,40.3056,40.2175,40.2576,37094.0
2021-03-10 12:35:00,50.24,50.25,50.15,50.22,20021.0,40.2656,40.2736,40.1934,40.2495,20021.0
2021-03-10 12:40:00,50.22,50.3,50.21,50.29,25054.0,40.2495,40.3137,40.2415,40.3056,25054.0
2021-03-10 12:45:00,50.29,50.39,50.29,50.34,23260.0,40.3056,40.3858,40.3056,40.3457,23260.0
2021-03-10 12:50:00,50.36,50.42,50.35,50.4,20405.0,40.3617,40.4098,40.3537,40.3938,20405.0
2021-03-10 12:55:00,50.39,50.44,50.36,50.42,21410.0,40.3858,40.4259,40.3617,40.4098,21410.0
2021-03-10 13:00:00,50.43,50.44,50.26,50.38,36940.0,40.4178,40.4259,40.2816,40.3778,36940.0
2021-03-10 13:05:00,50.38,50.38,50.28,50.35,24840.0,40.3778,40.3778,40.2976,40.3537,24840.0
2021-03-10 13:10:00,50.35,50.39,50.32,50.39,18166.0,40.3537,40.3858,40.3297,40.3858,18166.0
2021-03-10 13:15:00,50.39,50.43,50.31,50.32,54026.0,40.3858,40.4178,40.3217,40.3297,54026.0
2021-03-10 13:20:00,50.32,50.38,50.3,50.35,31874.0,40.3297,40.3778,40.3137,40.3537,31874.0
2021-03-10 13:25:00,50.36,50.38,50.3,50.38,23893.0,40.3617,40.3778,40.3137,40.3778,23893.0
2021-03-10 13:30:00,50.38,50.53,50.38,50.51,42301.0,40.3778,40.498,40.3778,40.482,42301.0
2021-03-10 13:35:00,50.53,50.57,50.48,50.5,32526.0,40.498,40.53,40.4579,40.4739,32526.0
2021-03-10 13:40:00,50.5,50.61,50.49,50.57,36772.0,40.4739,40.5621,40.4659,40.53,36772.0
2021-03-10 13:45:00,50.56,50.65,50.54,50.64,44739.0,40.522,40.5942,40.506,40.5862,44739.0
2021-03-10 13:50:00,50.65,50.69,50.61,50.66,42324.0,40.5942,40.6262,40.5621,40.6022,42324.0
2021-03-10 13:55:00,50.66,50.76,50.63,50.71,56868.0,40.6022,40.6823,40.5781,40.6423,56868.0
2021-03-10 14:00:00,50.7,50.7,50.58,50.59,32241.0,40.6342,40.6342,40.5381,40.5461,32241.0
2021-03-10 14:05:00,50.6,50.64,50.42,50.44,67000.0,40.5541,40.5862,40.4098,40.4259,67000.0
2021-03-10 14:10:00,50.44,50.5,50.44,50.45,31178.0,40.4259,40.4739,40.4259,40.4339,31178.0
2021-03-10 14:15:00,50.44,50.55,50.43,50.54,55041.0,40.4259,40.514,40.4178,40.506,55041.0
2021-03-10 14:20:00,50.54,50.55,50.51,50.53,47774.0,40.506,40.514,40.482,40.498,47774.0
2021-03-10 14:25:00,50.53,50.65,50.52,50.55,69893.0,40.498,40.5942,40.49,40.514,69893.0
2021-03-10 14:30:00,50.56,50.62,50.52,50.62,24152.0,40.522,40.5701,40.49,40.5701,24152.0
2021-03-10 14:35:00,50.61,50.61,50.54,50.6,17998.0,40.5621,40.5621,40.506,40.5541,17998.0
2021-03-10 14:40:00,50.59,50.61,50.57,50.59,26031.0,40.5461,40.5621,40.53,40.5461,26031.0
2021-03-10 14:45:00,50.59,50.69,50.57,50.67,29079.0,40.5461,40.6262,40.53,40.6102,29079.0
2021-03-10 14:50:00,50.68,50.68,50.56,50.58,26390.0,40.6182,40.6182,40.522,40.5381,26390.0
2021-03-10 14:55:00,50.58,50.58,50.43,50.44,39694.0,40.5381,40.5381,40.4178,40.4259,39694.0
2021-03-10 15:00:00,50.43,50.54,50.43,50.45,30119.0,40.4178,40.506,40.4178,40.4339,30119.0
2021-03-10 15:05:00,50.45,50.48,50.37,50.39,47150.0,40.4339,40.4579,40.3698,40.3858,47150.0
2021-03-10 15:10:00,50.38,50.4,50.34,50.37,35225.0,40.3778,40.3938,40.3457,40.3698,35225.0
2021-03-10 15:15:00,50.37,50.43,50.34,50.41,32807.0,40.3698,40.4178,40.3457,40.4018,32807.0
2021-03-10 15:20:00,50.41,50.45,50.39,50.45,34620.0,40.4018,40.4339,40.3858,40.4339,34620.0
2021-03-10 15:25:00,50.45,50.48,50.36,50.37,39873.0,40.4339,40.4579,40.3617,40.3698,39873.0
2021-03-10 15:30:00,50.38,50.52,50.37,50.47,66778.0,40.3778,40.49,40.3698,40.4499,66778.0
2021-03-10 15:35:00,50.48,50.55,50.47,50.53,44566.0,40.4579,40.514,40.4499,40.498,44566.0
2021-03-10 15:40:00,50.53,50.6,50.51,50.55,35757.0,40.498,40.5541,40.482,40.514,35757.0
2021-03-10 15:45:00,50.56,50.61,50.56,50.6,50012.0,40.522,40.5621,40.522,40.5541,50012.0
2021-03-10 15:50:00,50.59,50.62,50.52,50.55,193191.0,40.5461,40.5701,40.49,40.514,193191.0
2021-03-10 15:55:00,50.54,50.57,50.5,50.52,200217.0,40.506,40.53,40.4739,40.49,200217.0
2021-03-11 09:30:00,50.62,50.69,50.27,50.59,141678.0,40.5701,40.6262,40.2896,40.5461,141678.0
2021-03-11 09:35:00,50.6,50.68,50.52,50.59,36455.0,40.5541,40.6182,40.49,40.5461,36455.0
2021-03-11 09:40:00,50.59,51.05,50.59,51.05,95797.0,40.5461,40.9148,40.5461,40.9148,95797.0
2021-03-11 09:45:00,51.02,51.32,50.94,51.28,101261.0,40.8907,41.1311,40.8266,41.0991,101261.0
2021-03-11 09:50:00,51.27,51.43,51.21,51.39,70045.0,41.0911,41.2193,41.043,41.1872,70045.0
2021-03-11 09:55:00,51.4,51.56,51.31,51.31,128621.0,41.1953,41.3235,41.1231,41.1231,128621.0
2021-03-11 10:00:00,51.32,51.35,51.05,51.05,167205.0,41.1311,41.1552,40.9148,40.9148,167205.0
2021-03-11 10:05:00,51.04,51.13,50.96,51.07,99776.0,40.9067,40.9789,40.8426,40.9308,99776.0
2021-03-11 10:10:00,51.06,51.09,50.91,51.07,69821.0,40.9228,40.9468,40.8025,40.9308,69821.0
2021-03-11 10:15:00,51.03,51.07,50.93,51.0,78798.0,40.8987,40.9308,40.8186,40.8747,78798.0
2021-03-11 10:20:00,50.99,51.0,50.85,50.93,61404.0,40.8667,40.8747,40.7545,40.8186,61404.0
2021-03-11 10:25:00,50.93,51.02,50.84,51.01,45717.0,40.8186,40.8907,40.7464,40.8827,45717.0
2021-03-11 10:30:00,51.02,51.21,51.02,51.15,47118.0,40.8907,41.043,40.8907,40.9949,47118.0
2021-03-11 10:35:00,51.18,51.25,51.11,51.2,31747.0,41.0189,41.075,40.9628,41.035,31747.0
2021-03-11 10:40:00,51.19,51.29,51.16,51.25,31078.0,41.027,41.1071,41.0029,41.075,31078.0
2021-03-11 10:45:00,51.28,51.43,51.25,51.41,54783.0,41.0991,41.2193,41.075,41.2033,54783.0
2021-03-11 10:50:00,51.41,51.46,51.33,51.38,94297.0,41.2033,41.2434,41.1392,41.1792,94297.0
2021-03-11 10:55:00,51.39,51.5,51.33,51.47,55218.0,41.1872,41.2754,41.1392,41.2514,55218.0
2021-03-11 11:00:00,51.48,51.66,51.45,51.63,121363.0,41.2594,41.4036,41.2353,41.3796,121363.0
2021-03-11 11:05:00,51.63,51.74,51.59,51.72,181823.0,41.3796,41.4678,41.3475,41.4517,181823.0
2021-03-11 11:10:00,51.7,51.78,51.56,51.56,66204.0,41.4357,41.4998,41.3235,41.3235,66204.0
2021-03-11 11:15:00,51.56,51.6,51.5,51.57,46869.0,41.3235,41.3556,41.2754,41.3315,46869.0
2021-03-11 11:20:00,51.56,51.6,51.5,51.57,34476.0,41.3235,41.3556,41.2754,41.3315,34476.0
2021-03-11 11:25:00,51.57,51.58,51.47,51.5,25461.0,41.3315,41.3395,41.2514,41.2754,25461.0
2021-03-11 11:30:00,51.49,51.53,51.37,51.38,50741.0,41.2674,41.2995,41.1712,41.1792,50741.0
2021-03-11 11:35:00,51.39,51.46,51.37,51.4,41810.0,41.1872,41.2434,41.1712,41.1953,41810.0
2021-03-11 11:40:00,51.39,51.44,51.35,51.36,24723.0,41.1872,41.2273,41.1552,41.1632,24723.0
2021-03-11 11:45:00,51.37,51.47,51.36,51.47,22360.0,41.1712,41.2514,41.1632,41.2514,22360.0
2021-03-11 11:50:00,51.47,51.54,51.43,51.44,33192.0,41.2514,41.3075,41.2193,41.2273,33192.0
2021-03-11 11:55:00,51.43,51.46,51.38,51.41,34383.0,41.2193,41.2434,41.1792,41.2033,34383.0
2021-03-11 12:00:00,51.41,51.46,51.24,51.24,37831.0,41.2033,41.2434,41.067,41.067,37831.0
2021-03-11 12:05:00,51.24,51.28,51.16,51.16,32895.0,41.067,41.0991,41.0029,41.0029,32895.0
2021-03-11 12:10:00,51.15,51.17,51.02,51.04,57862.0,40.9949,41.0109,40.8907,40.9067,57862.0
2021-03-11 12:15:00,51.04,51.07,50.96,50.96,46415.0,40.9067,40.9308,40.8426,40.8426,46415.0
2021-03-11 12:20:00,50.98,51.11,50.93,51.08,20613.0,40.8586,40.9628,40.8186,40.9388,20613.0
2021-03-11 12:25:00,51.09,51.16,51.06,51.13,21449.0,40.9468,41.0029,40.9228,40.9789,21449.0
2021-03-11 12:30:00,51.12,51.22,51.12,51.17,21880.0,40.9709,41.051,40.9709,41.0109,21880.0
2021-03-11 12:35:00,51.16,51.21,51.12,51.19,22660.0,41.0029,41.043,40.9709,41.027,22660.0
2021-03-11 12:40:00,51.18,51.2,51.14,51.15,20401.0,41.0189,41.035,40.9869,40.9949,20401.0
2021-03-11 12:45:00,51.14,51.14,51.07,51.08,10794.0,40.9869,40.9869,40.9308,40.9388,10794.0
2021-03-11 12:50:00,51.07,51.16,51.05,51.14,28872.0,40.9308,41.0029,40.9148,40.9869,28872.0
2021-03-11 12:55:00,51.13,51.15,51.07,51.14,15788.0,40.9789,40.9949,40.9308,40.9869,15788.0
2021-03-11 13:00:00,51.14,51.27,51.14,51.26,23382.0,40.9869,41.0911,40.9869,41.0831,23382.0
2021-03-11 13:05:00,51.27,51.32,51.25,51.25,18575.0,41.0911,41.1311,41.075,41.075,18575.0
2021-03-11 13:10:00,51.26,51.3,51.18,51.21,26130.0,41.0831,41.1151,41.0189,41.043,26130.0
2021-03-11 13:15:00,51.22,51.25,51.1,51.1,14563.0,41.051,41.075,40.9548,40.9548,14563.0
2021-03-11 13:20:00,51.11,51.14,51.05,51.09,24710.0,40.9628,40.9869,40.9148,40.9468,24710.0
2021-03-11 13:25:00,51.1,51.1,51.01,51.04,20745.0,40.9548,40.9548,40.8827,40.9067,20745.0
2021-03-11 13:30:00,51.04,51.05,50.98,51.03,32227.0,40.9067,40.9148,40.8586,40.8987,32227.0
2021-03-11 13:35:00,51.03,51.03,50.9,50.93,25984.0,40.8987,40.8987,40.7945,40.8186,25984.0
2021-03-11 13:40:00,50.93,50.98,50.91,50.95,27683.0,40.8186,40.8586,40.8025,40.8346,27683.0
2021-03-11 13:45:00,50.94,50.95,50.87,50.88,25446.0,40.8266,40.8346,40.7705,40.7785,25446.0
2021-03-11 13:50:00,50.88,51.02,50.86,51.01,18600.0,40.7785,40.8907,40.7625,40.8827,18600.0
2021-03-11 13:55:00,51.01,51.02,50.94,50.96,17887.0,40.8827,40.8907,40.8266,40.8426,17887.0
2021-03-11 14:00:00,50.98,51.09,50.94,51.06,23937.0,40.8586,40.9468,40.8266,40.9228,23937.0
2021-03-11 14:05:00,51.04,51.05,50.93,50.96,22209.0,40.9067,40.9148,40.8186,40.8426,22209.0
2021-03-11 14:10:00,50.97,51.02,50.96,51.01,17088.0,40.8506,40.8907,40.8426,40.8827,17088.0
2021-03-11 14:15:00,51.0,51.06,50.98,51.03,14156.0,40.8747,40.9228,40.8586,40.8987,14156.0
2021-03-11 14:20:00,51.04,51.12,51.04,51.12,13784.0,40.9067,40.9709,40.9067,40.9709,13784.0
2021-03-11 14:25:00,51.12,51.13,51.04,51.05,15487.0,40.9709,40.9789,40.9067,40.9148,15487.0
2021-03-11 14:30:00,51.05,51.09,51.0,51.02,16738.0,40.9148,40.9468,40.8747,40.8907,16738.0
2021-03-11 14:35:00,51.02,51.09,50.98,51.04,20863.0,40.8907,40.9468,40.8586,40.9067,20863.0
2021-03-11 14:40:00,51.03,51.07,51.02,51.05,25348.0,40.8987,40.9308,40.8907,40.9148,25348.0
2021-03-11 14:45:00,51.05,51.09,51.03,51.08,22121.0,40.9148,40.9468,40.8987,40.9388,22121.0
2021-03-11 14:50:00,51.07,51.14,51.04,51.13,41547.0,40.9308,40.9869,40.9067,40.9789,41547.0
2021-03-11 14:55:00,51.12,51.15,51.09,51.1,16619.0,40.9709,40.9949,40.9468,40.9548,16619.0
2021-03-11 15:00:00,51.09,51.15,51.07,51.12,55236.0,40.9468,40.9949,40.9308,40.9709,55236.0
2021-03-11 15:05:00,51.11,51.12,51.04,51.12,39941.0,40.9628,40.9709,40.9067,40.9709,39941.0
2021-03-11 15:10:00,51.11,51.11,51.05,51.06,73145.0,40.9628,40.9628,40.9148,40.9228,73145.0
2021-03-11 15:15:00,51.05,51.16,51.05,51.16,30078.0,40.9148,41.0029,40.9148,41.0029,30078.0
2021-03-11 15:20:00,51.15,51.29,51.15,51.25,48343.0,40.9949,41.1071,40.9949,41.075,48343.0
2021-03-11 15:25:00,51.25,51.32,51.24,51.29,70469.0,41.075,41.1311,41.067,41.1071,70469.0
2021-03-11 15:30:00,51.29,51.3,51.18,51.21,52395.0,41.1071,41.1151,41.0189,41.043,52395.0
2021-03-11 15:35:00,51.22,51.45,51.18,51.4,118091.0,41.051,41.2353,41.0189,41.1953,118091.0
2021-03-11 15:40:00,51.4,51.48,51.33,51.48,157848.0,41.1953,41.2594,41.1392,41.2594,157848.0
2021-03-11 15:45:00,51.49,51.54,51.45,51.52,138013.0,41.2674,41.3075,41.2353,41.2914,138013.0
2021-03-11 15:50:00,51.52,51.69,51.51,51.54,593724.0,41.2914,41.4277,41.2834,41.3075,593724.0
2021-03-11 15:55:00,51.54,51.59,51.29,51.55,623172.0,41.3075,41.3475,41.1071,41.3155,623172.0
2021-03-12 09:30:00,51.49,51.91,51.35,51.73,197169.0,41.2674,41.604,41.1552,41.4597,197169.0
2021-03-12 09:35:00,51.71,51.8,51.55,51.79,85842.0,41.4437,41.5158,41.3155,41.5078,85842.0
2021-03-12 09:40:00,51.77,52.1,51.77,51.98,202944.0,41.4918,41.7563,41.4918,41.6601,202944.0
2021-03-12 09:45:00,51.98,52.16,51.88,51.98,98181.0,41.6601,41.8044,41.58,41.6601,98181.0
2021-03-12 09:50:00,51.97,52.2,51.96,51.97,46558.0,41.6521,41.8364,41.6441,41.6521,46558.0
2021-03-12 09:55:00,51.96,52.16,51.95,52.06,43633.0,41.6441,41.8044,41.6361,41.7242,43633.0
2021-03-12 10:00:00,52.08,52.21,52.02,52.18,58881.0,41.7403,41.8445,41.6922,41.8204,58881.0
2021-03-12 10:05:00,52.17,52.21,52.04,52.15,45477.0,41.8124,41.8445,41.7082,41.7964,45477.0
2021-03-12 10:10:00,52.13,52.33,52.13,52.25,84861.0,41.7803,41.9406,41.7803,41.8765,84861.0
2021-03-12 10:15:00,52.24,52.38,52.23,52.33,79379.0,41.8685,41.9807,41.8605,41.9406,79379.0
2021-03-12 10:20:00,52.33,52.42,52.26,52.41,90684.0,41.9406,42.0128,41.8845,42.0047,90684.0
2021-03-12 10:25:00,52.41,52.51,52.38,52.5,117649.0,42.0047,42.0849,41.9807,42.0769,117649.0
2021-03-12 10:30:00,52.49,52.54,52.36,52.53,387853.0,42.0689,42.1089,41.9647,42.1009,387853.0
2021-03-12 10:35:00,52.53,52.53,52.37,52.5,71885.0,42.1009,42.1009,41.9727,42.0769,71885.0
2021-03-12 10:40:00,52.49,52.5,52.41,52.43,52489.0,42.0689,42.0769,42.0047,42.0208,52489.0
2021-03-12 10:45:00,52.43,52.58,52.41,52.55,105770.0,42.0208,42.141,42.0047,42.1169,105770.0
2021-03-12 10:50:00,52.55,52.57,52.3,52.3,57595.0,42.1169,42.133,41.9166,41.9166,57595.0
2021-03-12 10:55:00,52.3,52.51,52.28,52.47,60039.0,41.9166,42.0849,41.9006,42.0528,60039.0
2021-03-12 11:00:00,52.47,52.68,52.45,52.47,193127.0,42.0528,42.2211,42.0368,42.0528,193127.0
2021-03-12 11:05:00,52.45,52.53,52.3,52.36,48090.0,42.0368,42.1009,41.9166,41.9647,48090.0
2021-03-12 11:10:00,52.36,52.51,52.35,52.5,31719.0,41.9647,42.0849,41.9567,42.0769,31719.0
2021-03-12 11:15:00,52.5,52.55,52.44,52.46,75413.0,42.0769,42.1169,42.0288,42.0448,75413.0
2021-03-12 11:20:00,52.47,52.54,52.35,52.35,42263.0,42.0528,42.1089,41.9567,41.9567,42263.0
2021-03-12 11:25:00,52.35,52.47,52.34,52.4,33590.0,41.9567,42.0528,41.9486,41.9967,33590.0
2021-03-12 11:30:00,52.4,52.46,52.39,52.44,32703.0,41.9967,42.0448,41.9887,42.0288,32703.0
2021-03-12 11:35:00,52.47,52.48,52.32,52.35,43382.0,42.0528,42.0608,41.9326,41.9567,43382.0
2021-03-12 11:40:00,52.34,52.38,52.29,52.36,37149.0,41.9486,41.9807,41.9086,41.9647,37149.0
2021-03-12 11:45:00,52.36,52.41,52.33,52.36,39697.0,41.9647,42.0047,41.9406,41.9647,39697.0
2021-03-12 11:50:00,52.36,52.42,52.34,52.38,31995.0,41.9647,42.0128,41.9486,41.9807,31995.0
2021-03-12 11:55:00,52.37,52.4,52.34,52.38,30134.0,41.9727,41.9967,41.9486,41.9807,30134.0
2021-03-12 12:00:00,52.38,52.44,52.35,52.41,25879.0,41.9807,42.0288,41.9567,42.0047,25879.0
2021-03-12 12:05:00,52.41,52.44,52.39,52.4,15228.0,42.0047,42.0288,41.9887,41.9967,15228.0
2021-03-12 12:10:00,52.41,52.49,52.39,52.47,33088.0,42.0047,42.0689,41.9887,42.0528,33088.0
2021-03-12 12:15:00,52.47,52.51,52.45,52.48,21210.0,42.0528,42.0849,42.0368,42.0608,21210.0
2021-03-12 12:20:00,52.48,52.51,52.42,52.47,26497.0,42.0608,42.0849,42.0128,42.0528,26497.0
2021-03-12 12:25:00,52.47,52.56,52.45,52.51,99960.0,42.0528,42.125,42.0368,42.0849,99960.0
2021-03-12 12:30:00,52.5,52.55,52.48,52.51,57438.0,42.0769,42.1169,42.0608,42.0849,57438.0
2021-03-12 12:35:00,52.51,52.53,52.48,52.51,36974.0,42.0849,42.1009,42.0608,42.0849,36974.0
2021-03-12 12:40:00,52.5,52.52,52.48,52.51,52651.0,42.0769,42.0929,42.0608,42.0849,52651.0
2021-03-12 12:45:00,52.51,52.51,52.42,52.46,25174.0,42.0849,42.0849,42.0128,42.0448,25174.0
2021-03-12 12:50:00,52.45,52.53,52.41,52.47,97023.0,42.0368,42.1009,42.0047,42.0528,97023.0
2021-03-12 12:55:00,52.49,52.49,52.43,52.44,16208.0,42.0689,42.0689,42.0208,42.0288,16208.0
2021-03-12 13:00:00,52.44,52.45,52.41,52.44,35788.0,42.0288,42.0368,42.0047,42.0288,35788.0
2021-03-12 13:05:00,52.44,52.56,52.44,52.53,21621.0,42.0288,42.125,42.0288,42.1009,21621.0
2021-03-12 13:10:00,52.52,52.6,52.51,52.59,22519.0,42.0929,42.157,42.0849,42.149,22519.0
2021-03-12 13:15:00,52.6,52.71,52.6,52.7,28913.0,42.157,42.2452,42.157,42.2372,28913.0
2021-03-12 13:20:00,52.69,52.78,52.67,52.69,63208.0,42.2292,42.3013,42.2131,42.2292,63208.0
2021-03-12 13:25:00,52.69,52.72,52.66,52.72,19368.0,42.2292,42.2532,42.2051,42.2532,19368.0
2021-03-12 13:30:00,52.72,52.77,52.71,52.77,13489.0,42.2532,42.2933,42.2452,42.2933,13489.0
2021-03-12 13:35:00,52.77,52.79,52.73,52.79,19185.0,42.2933,42.3093,42.2612,42.3093,19185.0
2021-03-12 13:40:00,52.78,52.83,52.78,52.82,38841.0,42.3013,42.3414,42.3013,42.3333,38841.0
2021-03-12 13:45:00,52.83,52.88,52.8,52.88,36970.0,42.3414,42.3814,42.3173,42.3814,36970.0
2021-03-12 13:50:00,52.88,52.96,52.87,52.96,55003.0,42.3814,42.4455,42.3734,42.4455,55003.0
2021-03-12 13:55:00,52.96,52.98,52.84,52.84,47204.0,42.4455,42.4616,42.3494,42.3494,47204.0
2021-03-12 14:00:00,52.85,52.92,52.84,52.89,20628.0,42.3574,42.4135,42.3494,42.3894,20628.0
2021-03-12 14:05:00,52.88,52.96,52.87,52.9,35201.0,42.3814,42.4455,42.3734,42.3975,35201.0
2021-03-12 14:10:00,52.9,52.9,52.86,52.88,20738.0,42.3975,42.3975,42.3654,42.3814,20738.0
2021-03-12 14:15:00,52.87,52.98,52.87,52.97,18864.0,42.3734,42.4616,42.3734,42.4536,18864.0
2021-03-12 14:20:00,52.98,52.99,52.92,52.93,21955.0,42.4616,42.4696,42.4135,42.4215,21955.0
2021-03-12 14:25:00,52.93,52.94,52.8,52.81,47586.0,42.4215,42.4295,42.3173,42.3253,47586.0
2021-03-12 14:30:00,52.82,52.94,52.81,52.93,33383.0,42.3333,42.4295,42.3253,42.4215,33383.0
2021-03-12 14:35:00,52.93,53.13,52.92,53.07,333117.0,42.4215,42.5818,42.4135,42.5337,333117.0
2021-03-12 14:40:00,53.08,53.22,53.07,53.22,182433.0,42.5417,42.6539,42.5337,42.6539,182433.0
2021-03-12 14:45:00,53.22,53.23,53.17,53.19,43049.0,42.6539,42.6619,42.6139,42.6299,43049.0
2021-03-12 14:50:00,53.19,53.28,53.19,53.23,57653.0,42.6299,42.702,42.6299,42.6619,57653.0
2021-03-12 14:55:00,53.24,53.25,53.16,53.2,30172.0,42.67,42.678,42.6058,42.6379,30172.0
2021-03-12 15:00:00,53.2,53.23,53.18,53.2,51828.0,42.6379,42.6619,42.6219,42.6379,51828.0
2021-03-12 15:05:00,53.2,53.23,53.19,53.23,32371.0,42.6379,42.6619,42.6299,42.6619,32371.0
2021-03-12 15:10:00,53.23,53.25,53.2,53.23,31492.0,42.6619,42.678,42.6379,42.6619,31492.0
2021-03-12 15:15:00,53.24,53.29,53.21,53.23,153406.0,42.67,42.71,42.6459,42.6619,153406.0
2021-03-12 15:20:00,53.22,53.25,53.1,53.14,64950.0,42.6539,42.678,42.5578,42.5898,64950.0
2021-03-12 15:25:00,53.14,53.14,53.07,53.12,36454.0,42.5898,42.5898,42.5337,42.5738,36454.0
2021-03-12 15:30:00,53.12,53.22,53.1,53.22,53899.0,42.5738,42.6539,42.5578,42.6539,53899.0
2021-03-12 15:35:00,53.22,53.33,53.21,53.32,82261.0,42.6539,42.7421,42.6459,42.7341,82261.0
2021-03-12 15:40:00,53.32,53.38,53.32,53.35,75305.0,42.7341,42.7822,42.7341,42.7581,75305.0
2021-03-12 15:45:00,53.35,53.44,53.33,53.4,113796.0,42.7581,42.8303,42.7421,42.7982,113796.0
2021-03-12 15:50:00,53.4,53.41,53.28,53.31,185040.0,42.7982,42.8062,42.702,42.7261,185040.0
2021-03-12 15:55:00,53.31,53.31,53.16,53.21,296424.0,42.7261,42.7261,42.6058,42.6459,296424.0
2021-03-15 09:30:00,53.51,53.92,53.46,53.9,211159.0,42.8864,43.215,42.8463,43.1989,211159.0
2021-03-15 09:35:00,53.92,53.93,53.5,53.69,90789.0,43.215,43.223,42.8783,43.0306,90789.0
2021-03-15 09:40:00,53.71,53.84,53.68,53.72,82685.0,43.0466,43.1508,43.0226,43.0547,82685.0
2021-03-15 09:45:00,53.71,53.82,53.52,53.64,80197.0,43.0466,43.1348,42.8944,42.9905,80197.0
2021-03-15 09:50:00,53.61,53.63,53.44,53.52,64233.0,42.9665,42.9825,42.8303,42.8944,64233.0
2021-03-15 09:55:00,53.54,53.98,53.54,53.97,85579.0,42.9104,43.263,42.9104,43.255,85579.0
2021-03-15 10:00:00,53.97,54.01,53.91,53.96,150114.0,43.255,43.2871,43.2069,43.247,150114.0
2021-03-15 10:05:00,53.97,54.02,53.78,53.78,75248.0,43.255,43.2951,43.1027,43.1027,75248.0
2021-03-15 10:10:00,53.78,53.98,53.78,53.97,49814.0,43.1027,43.263,43.1027,43.255,49814.0
2021-03-15 10:15:00,53.98,54.05,53.95,54.04,74142.0,43.263,43.3191,43.239,43.3111,74142.0
2021-03-15 10:20:00,54.04,54.21,54.03,54.21,79323.0,43.3111,43.4474,43.3031,43.4474,79323.0
2021-03-15 10:25:00,54.19,54.39,54.18,54.39,79754.0,43.4313,43.5916,43.4233,43.5916,79754.0
2021-03-15 10:30:00,54.39,54.47,54.28,54.45,92367.0,43.5916,43.6558,43.5035,43.6397,92367.0
2021-03-15 10:35:00,54.45,54.52,54.19,54.23,94784.0,43.6397,43.6958,43.4313,43.4634,94784.0
2021-03-15 10:40:00,54.22,54.3,54.07,54.09,54167.0,43.4554,43.5195,43.3352,43.3512,54167.0
2021-03-15 10:45:00,54.08,54.1,53.87,53.93,91034.0,43.3432,43.3592,43.1749,43.223,91034.0
2021-03-15 10:50:00,53.91,53.93,53.78,53.92,58178.0,43.2069,43.223,43.1027,43.215,58178.0
2021-03-15 10:55:00,53.92,54.03,53.85,53.86,48358.0,43.215,43.3031,43.1589,43.1669,48358.0
2021-03-15 11:00:00,53.84,53.86,53.76,53.82,50839.0,43.1508,43.1669,43.0867,43.1348,50839.0
2021-03-15 11:05:00,53.82,54.08,53.82,53.99,59313.0,43.1348,43.3432,43.1348,43.2711,59313.0
2021-03-15 11:10:00,53.97,54.09,53.94,54.06,48318.0,43.255,43.3512,43.231,43.3272,48318.0
2021-03-15 11:15:00,54.06,54.17,54.05,54.07,37789.0,43.3272,43.4153,43.3191,43.3352,37789.0
2021-03-15 11:20:00,54.06,54.13,54.05,54.12,27586.0,43.3272,43.3833,43.3191,43.3752,27586.0
2021-03-15 11:25:00,54.12,54.12,53.71,53.73,46572.0,43.3752,43.3752,43.0466,43.0627,46572.0
2021-03-15 11:30:00,53.73,53.76,53.6,53.61,45545.0,43.0627,43.0867,42.9585,42.9665,45545.0
2021-03-15 11:35:00,53.6,53.67,53.49,53.63,82948.0,42.9585,43.0146,42.8703,42.9825,82948.0
2021-03-15 11:40:00,53.64,53.87,53.59,53.84,37707.0,42.9905,43.1749,42.9505,43.1508,37707.0
2021-03-15 11:45:00,53.85,53.88,53.79,53.84,34574.0,43.1589,43.1829,43.1108,43.1508,34574.0
2021-03-15 11:50:00,53.83,53.9,53.79,53.87,21130.0,43.1428,43.1989,43.1108,43.1749,21130.0
2021-03-15 11:55:00,53.87,53.95,53.83,53.95,14221.0,43.1749,43.239,43.1428,43.239,14221.0
2021-03-15 12:00:00,53.94,54.11,53.92,54.11,46915.0,43.231,43.3672,43.215,43.3672,46915.0
2021-03-15 12:05:00,54.11,54.24,54.1,54.23,41654.0,43.3672,43.4714,43.3592,43.4634,41654.0
2021-03-15 12:10:00,54.23,54.3,54.15,54.19,70028.0,43.4634,43.5195,43.3993,43.4313,70028.0
2021-03-15 12:15:00,54.19,54.23,54.11,54.19,35913.0,43.4313,43.4634,43.3672,43.4313,35913.0
2021-03-15 12:20:00,54.19,54.31,54.19,54.3,91830.0,43.4313,43.5275,43.4313,43.5195,91830.0
2021-03-15 12:25:00,54.31,54.52,54.3,54.51,151080.0,43.5275,43.6958,43.5195,43.6878,151080.0
2021-03-15 12:30:00,54.51,54.59,54.42,54.53,88771.0,43.6878,43.7519,43.6157,43.7038,88771.0
2021-03-15 12:35:00,54.53,54.66,54.41,54.66,51940.0,43.7038,43.808,43.6077,43.808,51940.0
2021-03-15 12:40:00,54.66,54.78,54.65,54.78,113610.0,43.808,43.9042,43.8,43.9042,113610.0
2021-03-15 12:45:00,54.77,54.91,54.77,54.84,150203.0,43.8962,44.0084,43.8962,43.9523,150203.0
2021-03-15 12:50:00,54.83,54.87,54.77,54.86,54316.0,43.9443,43.9763,43.8962,43.9683,54316.0
2021-03-15 12:55:00,54.87,54.98,54.87,54.98,106984.0,43.9763,44.0645,43.9763,44.0645,106984.0
2021-03-15 13:00:00,54.97,54.99,54.9,54.97,79353.0,44.0565,44.0725,44.0004,44.0565,79353.0
2021-03-15 13:05:00,54.96,55.01,54.92,54.97,364533.0,44.0485,44.0886,44.0164,44.0565,364533.0
2021-03-15 13:10:00,54.97,55.01,54.9,54.97,116522.0,44.0565,44.0886,44.0004,44.0565,116522.0
2021-03-15 13:15:00,54.98,54.98,54.84,54.96,57193.0,44.0645,44.0645,43.9523,44.0485,57193.0
2021-03-15 13:20:00,54.97,55.02,54.95,54.98,77664.0,44.0565,44.0966,44.0405,44.0645,77664.0
2021-03-15 13:25:00,54.98,55.02,54.96,54.98,100945.0,44.0645,44.0966,44.0485,44.0645,100945.0
2021-03-15 13:30:00,54.98,55.01,54.93,54.95,100374.0,44.0645,44.0886,44.0244,44.0405,100374.0
2021-03-15 13:35:00,54.95,55.14,54.94,55.14,104060.0,44.0405,44.1927,44.0324,44.1927,104060.0
2021-03-15 13:40:00,55.14,55.18,55.02,55.11,94985.0,44.1927,44.2248,44.0966,44.1687,94985.0
2021-03-15 13:45:00,55.11,55.11,54.96,55.11,89067.0,44.1687,44.1687,44.0485,44.1687,89067.0
2021-03-15 13:50:00,55.12,55.19,55.11,55.18,71057.0,44.1767,44.2328,44.1687,44.2248,71057.0
2021-03-15 13:55:00,55.18,55.22,55.11,55.21,52603.0,44.2248,44.2569,44.1687,44.2488,52603.0
2021-03-15 14:00:00,55.2,55.21,55.06,55.08,57901.0,44.2408,44.2488,44.1286,44.1447,57901.0
2021-03-15 14:05:00,55.07,55.11,55.02,55.07,48697.0,44.1366,44.1687,44.0966,44.1366,48697.0
2021-03-15 14:10:00,55.07,55.07,54.92,54.97,64527.0,44.1366,44.1366,44.0164,44.0565,64527.0
2021-03-15 14:15:00,54.97,55.0,54.85,54.87,77394.0,44.0565,44.0805,43.9603,43.9763,77394.0
2021-03-15 14:20:00,54.87,54.91,54.81,54.86,50429.0,43.9763,44.0084,43.9283,43.9683,50429.0
2021-03-15 14:25:00,54.87,54.95,54.87,54.92,85030.0,43.9763,44.0405,43.9763,44.0164,85030.0
2021-03-15 14:30:00,54.92,54.93,54.86,54.88,68568.0,44.0164,44.0244,43.9683,43.9844,68568.0
2021-03-15 14:35:00,54.88,54.92,54.86,54.88,41377.0,43.9844,44.0164,43.9683,43.9844,41377.0
2021-03-15 14:40:00,54.88,54.98,54.88,54.96,128285.0,43.9844,44.0645,43.9844,44.0485,128285.0
2021-03-15 14:45:00,54.95,54.96,54.87,54.88,38621.0,44.0405,44.0485,43.9763,43.9844,38621.0
2021-03-15 14:50:00,54.89,54.95,54.88,54.91,36081.0,43.9924,44.0405,43.9844,44.0084,36081.0
2021-03-15 14:55:00,54.92,54.97,54.91,54.94,65556.0,44.0164,44.0565,44.0084,44.0324,65556.0
2021-03-15 15:00:00,54.94,54.99,54.91,54.94,116527.0,44.0324,44.0725,44.0084,44.0324,116527.0
2021-03-15 15:05:00,54.94,54.94,54.84,54.86,53955.0,44.0324,44.0324,43.9523,43.9683,53955.0
2021-03-15 15:10:00,54.86,54.86,54.68,54.72,68104.0,43.9683,43.9683,43.8241,43.8561,68104.0
2021-03-15 15:15:00,54.72,54.77,54.66,54.71,68085.0,43.8561,43.8962,43.808,43.8481,68085.0
2021-03-15 15:20:00,54.71,54.8,54.71,54.79,60805.0,43.8481,43.9202,43.8481,43.9122,60805.0
2021-03-15 15:25:00,54.78,54.83,54.72,54.83,68241.0,43.9042,43.9443,43.8561,43.9443,68241.0
2021-03-15 15:30:00,54.82,54.83,54.77,54.79,47140.0,43.9363,43.9443,43.8962,43.9122,47140.0
2021-03-15 15:35:00,54.78,54.8,54.7,54.73,71715.0,43.9042,43.9202,43.8401,43.8641,71715.0
2021-03-15 15:40:00,54.73,54.83,54.73,54.83,75931.0,43.8641,43.9443,43.8641,43.9443,75931.0
2021-03-15 15:45:00,54.82,54.93,54.82,54.88,119990.0,43.9363,44.0244,43.9363,43.9844,119990.0
2021-03-15 15:50:00,54.89,55.0,54.8,54.97,265194.0,43.9924,44.0805,43.9202,44.0565,265194.0
2021-03-15 15:55:00,54.96,55.07,54.9,55.06,449242.0,44.0485,44.1366,44.0004,44.1286,449242.0
2021-03-16 09:30:00,55.0,56.12,54.86,55.88,440829.0,44.0805,44.9782,43.9683,44.7858,440829.0
2021-03-16 09:35:00,55.89,55.89,55.43,55.48,102075.0,44.7938,44.7938,44.4252,44.4652,102075.0
2021-03-16 09:40:00,55.48,55.53,55.11,55.16,111257.0,44.4652,44.5053,44.1687,44.2088,111257.0
2021-03-16 09:45:00,55.16,55.22,54.81,54.85,65695.0,44.2088,44.2569,43.9283,43.9603,65695.0
2021-03-16 09:50:00,54.85,54.88,54.51,54.66,66601.0,43.9603,43.9844,43.6878,43.808,66601.0
2021-03-16 09:55:00,54.68,54.93,54.66,54.88,63227.0,43.8241,44.0244,43.808,43.9844,63227.0
2021-03-16 10:00:00,54.88,55.03,54.85,54.97,69954.0,43.9844,44.1046,43.9603,44.0565,69954.0
2021-03-16 10:05:00,54.97,55.1,54.82,54.86,65207.0,44.0565,44.1607,43.9363,43.9683,65207.0
2021-03-16 10:10:00,54.86,55.2,54.85,55.14,56957.0,43.9683,44.2408,43.9603,44.1927,56957.0
2021-03-16 10:15:00,55.16,55.38,55.15,55.35,37890.0,44.2088,44.3851,44.2008,44.361,37890.0
2021-03-16 10:20:00,55.35,55.35,55.0,55.01,62725.0,44.361,44.361,44.0805,44.0886,62725.0
2021-03-16 10:25:00,55.03,55.03,54.8,54.86,39640.0,44.1046,44.1046,43.9202,43.9683,39640.0
2021-03-16 10:30:00,54.87,54.92,54.69,54.9,60936.0,43.9763,44.0164,43.8321,44.0004,60936.0
2021-03-16 10:35:00,54.91,54.99,54.89,54.9,55886.0,44.0084,44.0725,43.9924,44.0004,55886.0
2021-03-16 10:40:00,54.89,55.05,54.88,55.01,52135.0,43.9924,44.1206,43.9844,44.0886,52135.0
2021-03-16 10:45:00,55.02,55.14,54.92,54.93,39424.0,44.0966,44.1927,44.0164,44.0244,39424.0
2021-03-16 10:50:00,54.93,54.93,54.83,54.89,36401.0,44.0244,44.0244,43.9443,43.9924,36401.0
2021-03-16 10:55:00,54.89,54.9,54.74,54.83,36759.0,43.9924,44.0004,43.8722,43.9443,36759.0
2021-03-16 11:00:00,54.82,55.04,54.8,55.0,51992.0,43.9363,44.1126,43.9202,44.0805,51992.0
2021-03-16 11:05:00,55.0,55.16,54.99,55.11,56201.0,44.0805,44.2088,44.0725,44.1687,56201.0
2021-03-16 11:10:00,55.1,55.3,55.1,55.27,78807.0,44.1607,44.321,44.1607,44.2969,78807.0
2021-03-16 11:15:00,55.26,55.55,55.24,55.54,71899.0,44.2889,44.5213,44.2729,44.5133,71899.0
2021-03-16 11:20:00,55.54,55.54,55.34,55.34,34470.0,44.5133,44.5133,44.353,44.353,34470.0
2021-03-16 11:25:00,55.33,55.4,55.27,55.29,28115.0,44.345,44.4011,44.2969,44.313,28115.0
2021-03-16 11:30:00,55.28,55.34,55.25,55.29,44768.0,44.3049,44.353,44.2809,44.313,44768.0
2021-03-16 11:35:00,55.29,55.34,55.25,55.32,31285.0,44.313,44.353,44.2809,44.337,31285.0
2021-03-16 11:40:00,55.32,55.36,55.24,55.27,32645.0,44.337,44.3691,44.2729,44.2969,32645.0
2021-03-16 11:45:00,55.27,55.3,55.24,55.25,17237.0,44.2969,44.321,44.2729,44.2809,17237.0
2021-03-16 11:50:00,55.25,55.39,55.25,55.38,26847.0,44.2809,44.3931,44.2809,44.3851,26847.0
2021-03-16 11:55:00,55.39,55.41,55.33,55.4,34035.0,44.3931,44.4091,44.345,44.4011,34035.0
2021-03-16 12:00:00,55.39,55.39,55.25,55.34,20933.0,44.3931,44.3931,44.2809,44.353,20933.0
2021-03-16 12:05:00,55.34,55.46,55.32,55.41,29326.0,44.353,44.4492,44.337,44.4091,29326.0
2021-03-16 12:10:00,55.42,55.44,55.37,55.41,29595.0,44.4172,44.4332,44.3771,44.4091,29595.0
2021-03-16 12:15:00,55.42,55.42,55.37,55.4,27695.0,44.4172,44.4172,44.3771,44.4011,27695.0
2021-03-16 12:20:00,55.4,55.46,55.38,55.41,39711.0,44.4011,44.4492,44.3851,44.4091,39711.0
2021-03-16 12:25:00,55.41,55.46,55.4,55.44,49445.0,44.4091,44.4492,44.4011,44.4332,49445.0
2021-03-16 12:30:00,55.44,55.52,55.41,55.47,48823.0,44.4332,44.4973,44.4091,44.4572,48823.0
2021-03-16 12:35:00,55.46,55.62,55.46,55.61,29321.0,44.4492,44.5774,44.4492,44.5694,29321.0
2021-03-16 12:40:00,55.61,55.7,55.6,55.69,34476.0,44.5694,44.6416,44.5614,44.6335,34476.0
2021-03-16 12:45:00,55.68,55.77,55.68,55.68,36835.0,44.6255,44.6977,44.6255,44.6255,36835.0
2021-03-16 12:50:00,55.69,55.79,55.67,55.7,57197.0,44.6335,44.7137,44.6175,44.6416,57197.0
2021-03-16 12:55:00,55.71,55.75,55.7,55.73,24040.0,44.6496,44.6816,44.6416,44.6656,24040.0
2021-03-16 13:00:00,55.73,55.8,55.67,55.78,49937.0,44.6656,44.7217,44.6175,44.7057,49937.0
2021-03-16 13:05:00,55.79,55.83,55.77,55.83,27408.0,44.7137,44.7458,44.6977,44.7458,27408.0
2021-03-16 13:10:00,55.83,55.88,55.71,55.71,39259.0,44.7458,44.7858,44.6496,44.6496,39259.0
2021-03-16 13:15:00,55.72,55.74,55.66,55.68,26837.0,44.6576,44.6736,44.6095,44.6255,26837.0
2021-03-16 13:20:00,55.67,55.84,55.67,55.84,107138.0,44.6175,44.7538,44.6175,44.7538,107138.0
2021-03-16 13:25:00,55.84,55.9,55.79,55.79,39782.0,44.7538,44.8019,44.7137,44.7137,39782.0
2021-03-16 13:30:00,55.79,55.79,55.61,55.62,46775.0,44.7137,44.7137,44.5694,44.5774,46775.0
2021-03-16 13:35:00,55.62,55.62,55.55,55.59,20962.0,44.5774,44.5774,44.5213,44.5534,20962.0
2021-03-16 13:40:00,55.58,55.64,55.51,55.56,32309.0,44.5454,44.5935,44.4893,44.5294,32309.0
2021-03-16 13:45:00,55.55,55.56,55.5,55.53,22644.0,44.5213,44.5294,44.4813,44.5053,22644.0
2021-03-16 13:50:00,55.53,55.53,55.46,55.5,20396.0,44.5053,44.5053,44.4492,44.4813,20396.0
2021-03-16 13:55:00,55.51,55.54,55.48,55.52,26131.0,44.4893,44.5133,44.4652,44.4973,26131.0
2021-03-16 14:00:00,55.51,55.55,55.46,55.55,31983.0,44.4893,44.5213,44.4492,44.5213,31983.0
2021-03-16 14:05:00,55.55,55.6,55.45,55.5,29256.0,44.5213,44.5614,44.4412,44.4813,29256.0
2021-03-16 14:10:00,55.5,55.5,55.36,55.37,45876.0,44.4813,44.4813,44.3691,44.3771,45876.0
2021-03-16 14:15:00,55.36,55.41,55.31,55.38,52088.0,44.3691,44.4091,44.329,44.3851,52088.0
2021-03-16 14:20:00,55.38,55.38,55.24,55.26,66933.0,44.3851,44.3851,44.2729,44.2889,66933.0
2021-03-16 14:25:00,55.26,55.34,55.22,55.27,233296.0,44.2889,44.353,44.2569,44.2969,233296.0
2021-03-16 14:30:00,55.25,55.38,55.25,55.3,54754.0,44.2809,44.3851,44.2809,44.321,54754.0
2021-03-16 14:35:00,55.33,55.46,55.32,55.4,29592.0,44.345,44.4492,44.337,44.4011,29592.0
2021-03-16 14:40:00,55.41,55.45,55.33,55.33,100264.0,44.4091,44.4412,44.345,44.345,100264.0
2021-03-16 14:45:00,55.32,55.48,55.31,55.44,110466.0,44.337,44.4652,44.329,44.4332,110466.0
2021-03-16 14:50:00,55.45,55.53,55.4,55.4,79529.0,44.4412,44.5053,44.4011,44.4011,79529.0
2021-03-16 14:55:00,55.38,55.51,55.16,55.2,627712.0,44.3851,44.4893,44.2088,44.2408,627712.0
2021-03-16 15:00:00,55.2,55.2,55.04,55.06,50816.0,44.2408,44.2408,44.1126,44.1286,50816.0
2021-03-16 15:05:00,55.05,55.1,54.97,54.99,53743.0,44.1206,44.1607,44.0565,44.0725,53743.0
2021-03-16 15:10:00,54.98,55.1,54.96,55.07,33663.0,44.0645,44.1607,44.0485,44.1366,33663.0
2021-03-16 15:15:00,55.07,55.12,54.94,54.94,35777.0,44.1366,44.1767,44.0324,44.0324,35777.0
2021-03-16 15:20:00,54.94,55.0,54.87,54.89,48102.0,44.0324,44.0805,43.9763,43.9924,48102.0
2021-03-16 15:25:00,54.9,54.99,54.8,54.84,44463.0,44.0004,44.0725,43.9202,43.9523,44463.0
2021-03-16 15:30:00,54.82,54.83,54.71,54.79,69471.0,43.9363,43.9443,43.8481,43.9122,69471.0
2021-03-16 15:35:00,54.77,54.8,54.65,54.75,51308.0,43.8962,43.9202,43.8,43.8802,51308.0
2021-03-16 15:40:00,54.76,54.77,54.66,54.68,48348.0,43.8882,43.8962,43.808,43.8241,48348.0
2021-03-16 15:45:00,54.68,54.78,54.68,54.73,69143.0,43.8241,43.9042,43.8241,43.8641,69143.0
2021-03-16 15:50:00,54.74,54.88,54.72,54.77,192861.0,43.8722,43.9844,43.8561,43.8962,192861.0
2021-03-16 15:55:00,54.76,54.8,54.7,54.7,291294.0,43.8882,43.9202,43.8401,43.8401,291294.0
2021-03-17 09:30:00,54.5,54.5,53.83,54.15,175255.0,43.6798,43.6798,43.1428,43.3993,175255.0
2021-03-17 09:35:00,54.18,54.19,53.47,53.74,125116.0,43.4233,43.4313,42.8543,43.0707,125116.0
2021-03-17 09:40:00,53.78,53.99,53.71,53.73,69198.0,43.1027,43.2711,43.0466,43.0627,69198.0
2021-03-17 09:45:00,53.72,53.74,53.46,53.48,51852.0,43.0547,43.0707,42.8463,42.8623,51852.0
2021-03-17 09:50:00,53.46,53.46,53.19,53.24,83033.0,42.8463,42.8463,42.6299,42.67,83033.0
2021-03-17 09:55:00,53.24,53.37,53.13,53.29,52005.0,42.67,42.7741,42.5818,42.71,52005.0
2021-03-17 10:00:00,53.28,53.28,53.11,53.14,58674.0,42.702,42.702,42.5658,42.5898,58674.0
2021-03-17 10:05:00,53.14,53.21,53.05,53.17,53031.0,42.5898,42.6459,42.5177,42.6139,53031.0
2021-03-17 10:10:00,53.17,53.21,53.1,53.13,47591.0,42.6139,42.6459,42.5578,42.5818,47591.0
2021-03-17 10:15:00,53.11,53.32,53.08,53.29,39161.0,42.5658,42.7341,42.5417,42.71,39161.0
2021-03-17 10:20:00,53.28,53.32,53.2,53.27,43700.0,42.702,42.7341,42.6379,42.694,43700.0
2021-03-17 10:25:00,53.27,53.29,53.03,53.05,54691.0,42.694,42.71,42.5017,42.5177,54691.0
2021-03-17 10:30:00,53.03,53.08,52.92,52.94,127524.0,42.5017,42.5417,42.4135,42.4295,127524.0
2021-03-17 10:35:00,52.96,52.97,52.81,52.83,76412.0,42.4455,42.4536,42.3253,42.3414,76412.0
2021-03-17 10:40:00,52.84,53.0,52.81,52.95,53642.0,42.3494,42.4776,42.3253,42.4375,53642.0
2021-03-17 10:45:00,52.95,52.99,52.74,52.8,80010.0,42.4375,42.4696,42.2692,42.3173,80010.0
2021-03-17 10:50:00,52.78,52.86,52.73,52.82,51828.0,42.3013,42.3654,42.2612,42.3333,51828.0
2021-03-17 10:55:00,52.82,52.86,52.77,52.81,32817.0,42.3333,42.3654,42.2933,42.3253,32817.0
2021-03-17 11:00:00,52.8,53.04,52.8,52.95,60540.0,42.3173,42.5097,42.3173,42.4375,60540.0
2021-03-17 11:05:00,52.95,53.04,52.94,53.03,72751.0,42.4375,42.5097,42.4295,42.5017,72751.0
2021-03-17 11:10:00,53.03,53.24,53.02,53.22,94763.0,42.5017,42.67,42.4936,42.6539,94763.0
2021-03-17 11:15:00,53.22,53.3,53.18,53.25,68916.0,42.6539,42.718,42.6219,42.678,68916.0
2021-03-17 11:20:00,53.26,53.33,53.23,53.26,38971.0,42.686,42.7421,42.6619,42.686,38971.0
2021-03-17 11:25:00,53.26,53.31,53.2,53.27,29292.0,42.686,42.7261,42.6379,42.694,29292.0
2021-03-17 11:30:00,53.28,53.28,53.18,53.22,26401.0,42.702,42.702,42.6219,42.6539,26401.0
2021-03-17 11:35:00,53.22,53.31,53.21,53.26,24487.0,42.6539,42.7261,42.6459,42.686,24487.0
2021-03-17 11:40:00,53.25,53.57,53.24,53.52,66401.0,42.678,42.9344,42.67,42.8944,66401.0
2021-03-17 11:45:00,53.52,53.63,53.42,53.62,71686.0,42.8944,42.9825,42.8142,42.9745,71686.0
2021-03-17 11:50:00,53.61,53.65,53.48,53.48,29946.0,42.9665,42.9986,42.8623,42.8623,29946.0
2021-03-17 11:55:00,53.46,53.62,53.44,53.59,27616.0,42.8463,42.9745,42.8303,42.9505,27616.0
2021-03-17 12:00:00,53.59,53.84,53.59,53.82,51465.0,42.9505,43.1508,42.9505,43.1348,51465.0
2021-03-17 12:05:00,53.83,53.92,53.82,53.87,32755.0,43.1428,43.215,43.1348,43.1749,32755.0
2021-03-17 12:10:00,53.85,54.0,53.84,53.99,33235.0,43.1589,43.2791,43.1508,43.2711,33235.0
2021-03-17 12:15:00,54.0,54.0,53.92,53.95,39046.0,43.2791,43.2791,43.215,43.239,39046.0
2021-03-17 12:20:00,53.94,53.94,53.85,53.86,25935.0,43.231,43.231,43.1589,43.1669,25935.0
2021-03-17 12:25:00,53.85,53.96,53.84,53.93,23667.0,43.1589,43.247,43.1508,43.223,23667.0
2021-03-17 12:30:00,53.93,53.97,53.88,53.9,19164.0,43.223,43.255,43.1829,43.1989,19164.0
2021-03-17 12:35:00,53.88,53.9,53.79,53.83,19425.0,43.1829,43.1989,43.1108,43.1428,19425.0
2021-03-17 12:40:00,53.83,53.95,53.83,53.89,28775.0,43.1428,43.239,43.1428,43.1909,28775.0
2021-03-17 12:45:00,53.9,53.91,53.83,53.91,21629.0,43.1989,43.2069,43.1428,43.2069,21629.0
2021-03-17 12:50:00,53.92,54.08,53.89,54.03,44354.0,43.215,43.3432,43.1909,43.3031,44354.0
2021-03-17 12:55:00,54.02,54.07,53.95,53.96,24761.0,43.2951,43.3352,43.239,43.247,24761.0
2021-03-17 13:00:00,53.96,53.96,53.74,53.77,24988.0,43.247,43.247,43.0707,43.0947,24988.0
2021-03-17 13:05:00,53.76,53.83,53.72,53.81,22586.0,43.0867,43.1428,43.0547,43.1268,22586.0
2021-03-17 13:10:00,53.81,53.88,53.77,53.79,17952.0,43.1268,43.1829,43.0947,43.1108,17952.0
2021-03-17 13:15:00,53.79,53.95,53.76,53.89,19908.0,43.1108,43.239,43.0867,43.1909,19908.0
2021-03-17 13:20:00,53.89,53.92,53.82,53.86,18231.0,43.1909,43.215,43.1348,43.1669,18231.0
2021-03-17 13:25:00,53.86,53.87,53.81,53.86,13248.0,43.1669,43.1749,43.1268,43.1669,13248.0
2021-03-17 13:30:00,53.86,53.93,53.86,53.89,18936.0,43.1669,43.223,43.1669,43.1909,18936.0
2021-03-17 13:35:00,53.88,53.9,53.86,53.9,18551.0,43.1829,43.1989,43.1669,43.1989,18551.0
2021-03-17 13:40:00,53.9,53.95,53.86,53.9,17727.0,43.1989,43.239,43.1669,43.1989,17727.0
2021-03-17 13:45:00,53.9,53.97,53.88,53.95,18061.0,43.1989,43.255,43.1829,43.239,18061.0
2021-03-17 13:50:00,53.94,53.97,53.84,53.85,26288.0,43.231,43.255,43.1508,43.1589,26288.0
2021-03-17 13:55:00,53.86,53.91,53.75,53.79,20084.0,43.1669,43.2069,43.0787,43.1108,20084.0
2021-03-17 14:00:00,53.79,54.23,53.79,53.98,99387.0,43.1108,43.4634,43.1108,43.263,99387.0
2021-03-17 14:05:00,54.01,54.1,53.83,53.88,78048.0,43.2871,43.3592,43.1428,43.1829,78048.0
2021-03-17 14:10:00,53.88,54.02,53.83,53.87,42845.0,43.1829,43.2951,43.1428,43.1749,42845.0
2021-03-17 14:15:00,53.87,53.91,53.78,53.81,22307.0,43.1749,43.2069,43.1027,43.1268,22307.0
2021-03-17 14:20:00,53.82,53.82,53.72,53.72,28357.0,43.1348,43.1348,43.0547,43.0547,28357.0
2021-03-17 14:25:00,53.71,53.78,53.6,53.61,31800.0,43.0466,43.1027,42.9585,42.9665,31800.0
2021-03-17 14:30:00,53.6,53.67,53.55,53.57,43436.0,42.9585,43.0146,42.9184,42.9344,43436.0
2021-03-17 14:35:00,53.58,53.72,53.58,53.72,22150.0,42.9425,43.0547,42.9425,43.0547,22150.0
2021-03-17 14:40:00,53.71,53.82,53.68,53.75,41075.0,43.0466,43.1348,43.0226,43.0787,41075.0
2021-03-17 14:45:00,53.77,53.9,53.77,53.86,44098.0,43.0947,43.1989,43.0947,43.1669,44098.0
2021-03-17 14:50:00,53.85,53.92,53.84,53.91,23748.0,43.1589,43.215,43.1508,43.2069,23748.0
2021-03-17 14:55:00,53.91,54.02,53.88,53.94,37138.0,43.2069,43.2951,43.1829,43.231,37138.0
2021-03-17 15:00:00,53.95,54.02,53.95,54.01,39841.0,43.239,43.2951,43.239,43.2871,39841.0
2021-03-17 15:05:00,54.01,54.19,54.0,54.18,43863.0,43.2871,43.4313,43.2791,43.4233,43863.0
2021-03-17 15:10:00,54.17,54.2,54.1,54.15,43306.0,43.4153,43.4394,43.3592,43.3993,43306.0
2021-03-17 15:15:00,54.17,54.19,54.04,54.05,35751.0,43.4153,43.4313,43.3111,43.3191,35751.0
2021-03-17 15:20:00,54.05,54.08,53.98,54.06,45991.0,43.3191,43.3432,43.263,43.3272,45991.0
2021-03-17 15:25:00,54.07,54.14,54.06,54.14,33707.0,43.3352,43.3913,43.3272,43.3913,33707.0
2021-03-17 15:30:00,54.13,54.29,54.13,54.22,47206.0,43.3833,43.5115,43.3833,43.4554,47206.0
2021-03-17 15:35:00,54.22,54.25,54.19,54.19,34662.0,43.4554,43.4794,43.4313,43.4313,34662.0
2021-03-17 15:40:00,54.19,54.24,54.17,54.2,58395.0,43.4313,43.4714,43.4153,43.4394,58395.0
2021-03-17 15:45:00,54.21,54.3,54.19,54.21,135029.0,43.4474,43.5195,43.4313,43.4474,135029.0
2021-03-17 15:50:00,54.2,54.21,54.09,54.12,180006.0,43.4394,43.4474,43.3512,43.3752,180006.0
2021-03-17 15:55:00,54.11,54.12,54.0,54.12,323682.0,43.3672,43.3752,43.2791,43.3752,323682.0
2021-03-18 09:30:00,53.67,53.8,53.33,53.36,131870.0,43.0146,43.1188,42.7421,42.7661,131870.0
2021-03-18 09:35:00,53.35,53.68,53.3,53.68,49198.0,42.7581,43.0226,42.718,43.0226,49198.0
2021-03-18 09:40:00,53.66,53.93,53.63,53.82,76487.0,43.0066,43.223,42.9825,43.1348,76487.0
2021-03-18 09:45:00,53.82,53.82,53.56,53.57,27823.0,43.1348,43.1348,42.9264,42.9344,27823.0
2021-03-18 09:50:00,53.58,53.63,53.45,53.53,45534.0,42.9425,42.9825,42.8383,42.9024,45534.0
2021-03-18 09:55:00,53.53,53.67,53.53,53.66,24768.0,42.9024,43.0146,42.9024,43.0066,24768.0
2021-03-18 10:00:00,53.66,53.71,53.59,53.59,24416.0,43.0066,43.0466,42.9505,42.9505,24416.0
2021-03-18 10:05:00,53.6,53.83,53.58,53.82,25311.0,42.9585,43.1428,42.9425,43.1348,25311.0
2021-03-18 10:10:00,53.83,53.94,53.82,53.94,26496.0,43.1428,43.231,43.1348,43.231,26496.0
2021-03-18 10:15:00,53.94,53.94,53.63,53.67,26107.0,43.231,43.231,42.9825,43.0146,26107.0
2021-03-18 10:20:00,53.65,53.7,53.57,53.63,29392.0,42.9986,43.0386,42.9344,42.9825,29392.0
2021-03-18 10:25:00,53.63,53.68,53.56,53.58,20181.0,42.9825,43.0226,42.9264,42.9425,20181.0
2021-03-18 10:30:00,53.56,53.58,53.48,53.51,45344.0,42.9264,42.9425,42.8623,42.8864,45344.0
2021-03-18 10:35:00,53.52,53.6,53.51,53.52,23639.0,42.8944,42.9585,42.8864,42.8944,23639.0
2021-03-18 10:40:00,53.52,53.54,53.43,53.43,31870.0,42.8944,42.9104,42.8222,42.8222,31870.0
2021-03-18 10:45:00,53.42,53.48,53.32,53.36,85545.0,42.8142,42.8623,42.7341,42.7661,85545.0
2021-03-18 10:50:00,53.36,53.4,53.31,53.32,28055.0,42.7661,42.7982,42.7261,42.7341,28055.0
2021-03-18 10:55:00,53.33,53.44,53.29,53.44,22802.0,42.7421,42.8303,42.71,42.8303,22802.0
2021-03-18 11:00:00,53.45,53.56,53.42,53.45,26972.0,42.8383,42.9264,42.8142,42.8383,26972.0
2021-03-18 11:05:00,53.45,53.58,53.43,53.55,16029.0,42.8383,42.9425,42.8222,42.9184,16029.0
2021-03-18 11:10:00,53.54,53.59,53.5,53.51,25321.0,42.9104,42.9505,42.8783,42.8864,25321.0
2021-03-18 11:15:00,53.51,53.63,53.5,53.55,18885.0,42.8864,42.9825,42.8783,42.9184,18885.0
2021-03-18 11:20:00,53.54,53.58,53.46,53.46,32111.0,42.9104,42.9425,42.8463,42.8463,32111.0
2021-03-18 11:25:00,53.45,53.45,53.29,53.32,35235.0,42.8383,42.8383,42.71,42.7341,35235.0
2021-03-18 11:30:00,53.32,53.37,53.29,53.3,38706.0,42.7341,42.7741,42.71,42.718,38706.0
2021-03-18 11:35:00,53.3,53.31,53.2,53.23,52264.0,42.718,42.7261,42.6379,42.6619,52264.0
2021-03-18 11:40:00,53.25,53.3,53.18,53.26,21557.0,42.678,42.718,42.6219,42.686,21557.0
2021-03-18 11:45:00,53.27,53.3,53.24,53.29,18944.0,42.694,42.718,42.67,42.71,18944.0
2021-03-18 11:50:00,53.3,53.47,53.28,53.46,82147.0,42.718,42.8543,42.702,42.8463,82147.0
2021-03-18 11:55:00,53.47,53.56,53.38,53.5,67443.0,42.8543,42.9264,42.7822,42.8783,67443.0
2021-03-18 12:00:00,53.52,53.63,53.51,53.54,48111.0,42.8944,42.9825,42.8864,42.9104,48111.0
2021-03-18 12:05:00,53.55,53.55,53.5,53.53,23102.0,42.9184,42.9184,42.8783,42.9024,23102.0
2021-03-18 12:10:00,53.52,53.52,53.37,53.37,39861.0,42.8944,42.8944,42.7741,42.7741,39861.0
2021-03-18 12:15:00,53.37,53.4,53.31,53.35,35124.0,42.7741,42.7982,42.7261,42.7581,35124.0
2021-03-18 12:20:00,53.35,53.35,53.13,53.14,70500.0,42.7581,42.7581,42.5818,42.5898,70500.0
2021-03-18 12:25:00,53.14,53.26,53.13,53.26,61131.0,42.5898,42.686,42.5818,42.686,61131.0
2021-03-18 12:30:00,53.25,53.29,53.2,53.29,34112.0,42.678,42.71,42.6379,42.71,34112.0
2021-03-18 12:35:00,53.28,53.37,53.25,53.36,29421.0,42.702,42.7741,42.678,42.7661,29421.0
2021-03-18 12:40:00,53.37,53.41,53.35,53.41,40531.0,42.7741,42.8062,42.7581,42.8062,40531.0
2021-03-18 12:45:00,53.44,53.44,53.31,53.34,22834.0,42.8303,42.8303,42.7261,42.7501,22834.0
2021-03-18 12:50:00,53.34,53.38,53.28,53.31,16452.0,42.7501,42.7822,42.702,42.7261,16452.0
2021-03-18 12:55:00,53.32,53.34,53.22,53.22,31906.0,42.7341,42.7501,42.6539,42.6539,31906.0
2021-03-18 13:00:00,53.22,53.24,53.18,53.19,15172.0,42.6539,42.67,42.6219,42.6299,15172.0
2021-03-18 13:05:00,53.2,53.3,53.19,53.23,31598.0,42.6379,42.718,42.6299,42.6619,31598.0
2021-03-18 13:10:00,53.23,53.29,53.18,53.25,23789.0,42.6619,42.71,42.6219,42.678,23789.0
2021-03-18 13:15:00,53.24,53.31,53.22,53.31,21900.0,42.67,42.7261,42.6539,42.7261,21900.0
2021-03-18 13:20:00,53.3,53.4,53.3,53.35,13523.0,42.718,42.7982,42.718,42.7581,13523.0
2021-03-18 13:25:00,53.34,53.44,53.34,53.42,19065.0,42.7501,42.8303,42.7501,42.8142,19065.0
2021-03-18 13:30:00,53.42,53.43,53.38,53.4,24126.0,42.8142,42.8222,42.7822,42.7982,24126.0
2021-03-18 13:35:00,53.41,53.44,53.37,53.39,19614.0,42.8062,42.8303,42.7741,42.7902,19614.0
2021-03-18 13:40:00,53.37,53.47,53.34,53.43,15837.0,42.7741,42.8543,42.7501,42.8222,15837.0
2021-03-18 13:45:00,53.43,53.47,53.38,53.43,13163.0,42.8222,42.8543,42.7822,42.8222,13163.0
2021-03-18 13:50:00,53.42,53.52,53.38,53.51,22855.0,42.8142,42.8944,42.7822,42.8864,22855.0
2021-03-18 13:55:00,53.52,53.53,53.48,53.51,20630.0,42.8944,42.9024,42.8623,42.8864,20630.0
2021-03-18 14:00:00,53.51,53.52,53.45,53.47,26869.0,42.8864,42.8944,42.8383,42.8543,26869.0
2021-03-18 14:05:00,53.47,53.57,53.46,53.52,18416.0,42.8543,42.9344,42.8463,42.8944,18416.0
2021-03-18 14:10:00,53.52,53.52,53.4,53.43,17353.0,42.8944,42.8944,42.7982,42.8222,17353.0
2021-03-18 14:15:00,53.42,53.42,53.29,53.33,22178.0,42.8142,42.8142,42.71,42.7421,22178.0
2021-03-18 14:20:00,53.33,53.52,53.32,53.47,36948.0,42.7421,42.8944,42.7341,42.8543,36948.0
2021-03-18 14:25:00,53.46,53.58,53.46,53.51,37934.0,42.8463,42.9425,42.8463,42.8864,37934.0
2021-03-18 14:30:00,53.52,53.54,53.34,53.38,34366.0,42.8944,42.9104,42.7501,42.7822,34366.0
2021-03-18 14:35:00,53.38,53.4,53.25,53.3,37337.0,42.7822,42.7982,42.678,42.718,37337.0
2021-03-18 14:40:00,53.29,53.29,53.21,53.25,29293.0,42.71,42.71,42.6459,42.678,29293.0
2021-03-18 14:45:00,53.25,53.42,53.25,53.34,129432.0,42.678,42.8142,42.678,42.7501,129432.0
2021-03-18 14:50:00,53.35,53.35,53.18,53.2,35942.0,42.7581,42.7581,42.6219,42.6379,35942.0
2021-03-18 14:55:00,53.2,53.27,53.17,53.18,36640.0,42.6379,42.694,42.6139,42.6219,36640.0
2021-03-18 15:00:00,53.17,53.23,53.13,53.14,22567.0,42.6139,42.6619,42.5818,42.5898,22567.0
2021-03-18 15:05:00,53.15,53.17,53.09,53.17,32857.0,42.5978,42.6139,42.5497,42.6139,32857.0
2021-03-18 15:10:00,53.17,53.21,53.13,53.15,34736.0,42.6139,42.6459,42.5818,42.5978,34736.0
2021-03-18 15:15:00,53.13,53.15,53.05,53.07,31714.0,42.5818,42.5978,42.5177,42.5337,31714.0
2021-03-18 15:20:00,53.08,53.08,52.9,52.9,58615.0,42.5417,42.5417,42.3975,42.3975,58615.0
2021-03-18 15:25:00,52.91,52.96,52.85,52.92,88677.0,42.4055,42.4455,42.3574,42.4135,88677.0
2021-03-18 15:30:00,52.93,52.98,52.8,52.8,47804.0,42.4215,42.4616,42.3173,42.3173,47804.0
2021-03-18 15:35:00,52.8,52.86,52.76,52.8,56217.0,42.3173,42.3654,42.2853,42.3173,56217.0
2021-03-18 15:40:00,52.79,52.8,52.69,52.71,53829.0,42.3093,42.3173,42.2292,42.2452,53829.0
2021-03-18 15:45:00,52.71,52.76,52.63,52.67,82340.0,42.2452,42.2853,42.1811,42.2131,82340.0
2021-03-18 15:50:00,52.68,52.71,52.54,52.58,186990.0,42.2211,42.2452,42.1089,42.141,186990.0
2021-03-18 15:55:00,52.58,52.76,52.57,52.69,320658.0,42.141,42.2853,42.133,42.2292,320658.0
2021-03-19 09:30:00,53.01,53.27,52.83,53.17,1066482.0,42.4856,42.694,42.3414,42.6139,1066482.0
2021-03-19 09:35:00,53.17,53.55,53.15,53.45,69128.0,42.6139,42.9184,42.5978,42.8383,69128.0
2021-03-19 09:40:00,53.46,53.59,53.33,53.48,55663.0,42.8463,42.9505,42.7421,42.8623,55663.0
2021-03-19 09:45:00,53.53,53.56,53.19,53.19,34778.0,42.9024,42.9264,42.6299,42.6299,34778.0
2021-03-19 09:50:00,53.21,53.37,53.21,53.35,28313.0,42.6459,42.7741,42.6459,42.7581,28313.0
2021-03-19 09:55:00,53.34,53.39,53.16,53.38,37427.0,42.7501,42.7902,42.6058,42.7822,37427.0
2021-03-19 10:00:00,53.36,53.52,53.35,53.44,35200.0,42.7661,42.8944,42.7581,42.8303,35200.0
2021-03-19 10:05:00,53.46,53.46,53.3,53.33,30194.0,42.8463,42.8463,42.718,42.7421,30194.0
2021-03-19 10:10:00,53.33,53.35,53.21,53.26,25814.0,42.7421,42.7581,42.6459,42.686,25814.0
2021-03-19 10:15:00,53.26,53.47,53.18,53.47,32185.0,42.686,42.8543,42.6219,42.8543,32185.0
2021-03-19 10:20:00,53.47,53.47,53.31,53.34,21217.0,42.8543,42.8543,42.7261,42.7501,21217.0
2021-03-19 10:25:00,53.35,53.35,53.26,53.29,16604.0,42.7581,42.7581,42.686,42.71,16604.0
2021-03-19 10:30:00,53.29,53.33,53.1,53.15,32276.0,42.71,42.7421,42.5578,42.5978,32276.0
2021-03-19 10:35:00,53.14,53.18,53.1,53.18,24508.0,42.5898,42.6219,42.5578,42.6219,24508.0
2021-03-19 10:40:00,53.18,53.3,53.1,53.26,31685.0,42.6219,42.718,42.5578,42.686,31685.0
2021-03-19 10:45:00,53.26,53.38,53.25,53.37,18210.0,42.686,42.7822,42.678,42.7741,18210.0
2021-03-19 10:50:00,53.38,53.44,53.31,53.36,18606.0,42.7822,42.8303,42.7261,42.7661,18606.0
2021-03-19 10:55:00,53.37,53.37,53.3,53.34,15813.0,42.7741,42.7741,42.718,42.7501,15813.0
2021-03-19 11:00:00,53.35,53.35,53.21,53.28,19676.0,42.7581,42.7581,42.6459,42.702,19676.0
2021-03-19 11:05:00,53.28,53.36,53.26,53.31,13877.0,42.702,42.7661,42.686,42.7261,13877.0
2021-03-19 11:10:00,53.31,53.33,53.25,53.33,15503.0,42.7261,42.7421,42.678,42.7421,15503.0
2021-03-19 11:15:00,53.34,53.38,53.3,53.31,16618.0,42.7501,42.7822,42.718,42.7261,16618.0
2021-03-19 11:20:00,53.3,53.36,53.27,53.31,12237.0,42.718,42.7661,42.694,42.7261,12237.0
2021-03-19 11:25:00,53.3,53.32,53.25,53.29,17843.0,42.718,42.7341,42.678,42.71,17843.0
2021-03-19 11:30:00,53.28,53.42,53.26,53.42,15404.0,42.702,42.8142,42.686,42.8142,15404.0
2021-03-19 11:35:00,53.41,53.41,53.35,53.36,10861.0,42.8062,42.8062,42.7581,42.7661,10861.0
2021-03-19 11:40:00,53.37,53.41,53.35,53.39,12853.0,42.7741,42.8062,42.7581,42.7902,12853.0
2021-03-19 11:45:00,53.38,53.43,53.35,53.4,25701.0,42.7822,42.8222,42.7581,42.7982,25701.0
2021-03-19 11:50:00,53.4,53.49,53.4,53.49,23330.0,42.7982,42.8703,42.7982,42.8703,23330.0
2021-03-19 11:55:00,53.49,53.53,53.42,53.43,12822.0,42.8703,42.9024,42.8142,42.8222,12822.0
2021-03-19 12:00:00,53.43,53.52,53.41,53.51,20018.0,42.8222,42.8944,42.8062,42.8864,20018.0
2021-03-19 12:05:00,53.51,53.54,53.47,53.48,14707.0,42.8864,42.9104,42.8543,42.8623,14707.0
2021-03-19 12:10:00,53.48,53.5,53.41,53.46,19449.0,42.8623,42.8783,42.8062,42.8463,19449.0
2021-03-19 12:15:00,53.47,53.53,53.47,53.48,13190.0,42.8543,42.9024,42.8543,42.8623,13190.0
2021-03-19 12:20:00,53.48,53.51,53.44,53.45,8652.0,42.8623,42.8864,42.8303,42.8383,8652.0
2021-03-19 12:25:00,53.44,53.45,53.4,53.41,19918.0,42.8303,42.8383,42.7982,42.8062,19918.0
2021-03-19 12:30:00,53.42,53.43,53.27,53.29,68373.0,42.8142,42.8222,42.694,42.71,68373.0
2021-03-19 12:35:00,53.3,53.3,53.17,53.22,19084.0,42.718,42.718,42.6139,42.6539,19084.0
2021-03-19 12:40:00,53.22,53.29,53.22,53.29,19776.0,42.6539,42.71,42.6539,42.71,19776.0
2021-03-19 12:45:00,53.3,53.3,53.23,53.23,28340.0,42.718,42.718,42.6619,42.6619,28340.0
2021-03-19 12:50:00,53.23,53.23,53.13,53.18,15489.0,42.6619,42.6619,42.5818,42.6219,15489.0
2021-03-19 12:55:00,53.17,53.25,53.16,53.21,11927.0,42.6139,42.678,42.6058,42.6459,11927.0
2021-03-19 13:00:00,53.2,53.23,53.14,53.15,35668.0,42.6379,42.6619,42.5898,42.5978,35668.0
2021-03-19 13:05:00,53.15,53.16,53.06,53.09,34429.0,42.5978,42.6058,42.5257,42.5497,34429.0
2021-03-19 13:10:00,53.09,53.1,53.05,53.1,16683.0,42.5497,42.5578,42.5177,42.5578,16683.0
2021-03-19 13:15:00,53.1,53.11,53.03,53.07,27204.0,42.5578,42.5658,42.5017,42.5337,27204.0
2021-03-19 13:20:00,53.08,53.11,53.07,53.11,14056.0,42.5417,42.5658,42.5337,42.5658,14056.0
2021-03-19 13:25:00,53.1,53.12,53.08,53.1,17425.0,42.5578,42.5738,42.5417,42.5578,17425.0
2021-03-19 13:30:00,53.1,53.1,53.0,53.01,18953.0,42.5578,42.5578,42.4776,42.4856,18953.0
2021-03-19 13:35:00,53.02,53.13,52.93,53.07,48201.0,42.4936,42.5818,42.4215,42.5337,48201.0
2021-03-19 13:40:00,53.08,53.09,53.03,53.08,16832.0,42.5417,42.5497,42.5017,42.5417,16832.0
2021-03-19 13:45:00,53.09,53.11,53.05,53.06,21185.0,42.5497,42.5658,42.5177,42.5257,21185.0
2021-03-19 13:50:00,53.07,53.11,53.06,53.1,11320.0,42.5337,42.5658,42.5257,42.5578,11320.0
2021-03-19 13:55:00,53.09,53.09,53.02,53.02,11005.0,42.5497,42.5497,42.4936,42.4936,11005.0
2021-03-19 14:00:00,53.01,53.07,53.0,53.07,29870.0,42.4856,42.5337,42.4776,42.5337,29870.0
2021-03-19 14:05:00,53.08,53.11,53.06,53.07,21267.0,42.5417,42.5658,42.5257,42.5337,21267.0
2021-03-19 14:10:00,53.08,53.08,53.03,53.06,13162.0,42.5417,42.5417,42.5017,42.5257,13162.0
2021-03-19 14:15:00,53.07,53.07,52.94,52.96,37017.0,42.5337,42.5337,42.4295,42.4455,37017.0
2021-03-19 14:20:00,52.96,52.96,52.88,52.9,12831.0,42.4455,42.4455,42.3814,42.3975,12831.0
2021-03-19 14:25:00,52.89,52.94,52.88,52.94,13145.0,42.3894,42.4295,42.3814,42.4295,13145.0
2021-03-19 14:30:00,52.93,52.95,52.86,52.89,24281.0,42.4215,42.4375,42.3654,42.3894,24281.0
2021-03-19 14:35:00,52.88,52.96,52.87,52.96,16889.0,42.3814,42.4455,42.3734,42.4455,16889.0
2021-03-19 14:40:00,52.94,52.99,52.94,52.96,16269.0,42.4295,42.4696,42.4295,42.4455,16269.0
2021-03-19 14:45:00,52.96,52.96,52.92,52.93,19360.0,42.4455,42.4455,42.4135,42.4215,19360.0
2021-03-19 14:50:00,52.92,52.92,52.85,52.86,20915.0,42.4135,42.4135,42.3574,42.3654,20915.0
2021-03-19 14:55:00,52.86,52.91,52.85,52.91,20607.0,42.3654,42.4055,42.3574,42.4055,20607.0
2021-03-19 15:00:00,52.91,52.93,52.86,52.88,26350.0,42.4055,42.4215,42.3654,42.3814,26350.0
2021-03-19 15:05:00,52.88,52.9,52.85,52.86,26293.0,42.3814,42.3975,42.3574,42.3654,26293.0
2021-03-19 15:10:00,52.86,52.95,52.86,52.93,25517.0,42.3654,42.4375,42.3654,42.4215,25517.0
2021-03-19 15:15:00,52.92,52.93,52.78,52.81,76531.0,42.4135,42.4215,42.3013,42.3253,76531.0
2021-03-19 15:20:00,52.8,52.84,52.75,52.81,27646.0,42.3173,42.3494,42.2772,42.3253,27646.0
2021-03-19 15:25:00,52.82,52.9,52.81,52.89,33813.0,42.3333,42.3975,42.3253,42.3894,33813.0
2021-03-19 15:30:00,52.9,52.93,52.77,52.78,63766.0,42.3975,42.4215,42.2933,42.3013,63766.0
2021-03-19 15:35:00,52.79,52.84,52.76,52.78,55517.0,42.3093,42.3494,42.2853,42.3013,55517.0
2021-03-19 15:40:00,52.78,52.84,52.72,52.72,73738.0,42.3013,42.3494,42.2532,42.2532,73738.0
2021-03-19 15:45:00,52.72,52.75,52.56,52.6,121760.0,42.2532,42.2772,42.125,42.157,121760.0
2021-03-19 15:50:00,52.58,53.0,52.58,52.64,230290.0,42.141,42.4776,42.141,42.1891,230290.0
2021-03-19 15:55:00,52.65,52.65,52.39,52.46,533821.0,42.1971,42.1971,41.9887,42.0448,533821.0
2021-03-22 09:30:00,52.58,52.85,52.26,52.3,152839.0,42.141,42.3574,41.8845,41.9166,152839.0
2021-03-22 09:35:00,52.29,52.33,52.06,52.21,42264.0,41.9086,41.9406,41.7242,41.8445,42264.0
2021-03-22 09:40:00,52.19,52.41,52.16,52.41,34101.0,41.8284,42.0047,41.8044,42.0047,34101.0
2021-03-22 09:45:00,52.43,52.74,52.4,52.69,24850.0,42.0208,42.2692,41.9967,42.2292,24850.0
2021-03-22 09:50:00,52.69,52.76,52.55,52.57,28850.0,42.2292,42.2853,42.1169,42.133,28850.0
2021-03-22 09:55:00,52.58,52.59,52.48,52.52,26686.0,42.141,42.149,42.0608,42.0929,26686.0
2021-03-22 10:00:00,52.56,52.63,52.36,52.44,35367.0,42.125,42.1811,41.9647,42.0288,35367.0
2021-03-22 10:05:00,52.46,52.5,52.28,52.33,24332.0,42.0448,42.0769,41.9006,41.9406,24332.0
2021-03-22 10:10:00,52.29,52.32,52.19,52.19,27902.0,41.9086,41.9326,41.8284,41.8284,27902.0
2021-03-22 10:15:00,52.22,52.25,52.06,52.11,28158.0,41.8525,41.8765,41.7242,41.7643,28158.0
2021-03-22 10:20:00,52.13,52.16,52.01,52.09,19649.0,41.7803,41.8044,41.6842,41.7483,19649.0
2021-03-22 10:25:00,52.13,52.2,52.01,52.05,19839.0,41.7803,41.8364,41.6842,41.7162,19839.0
2021-03-22 10:30:00,52.06,52.33,52.05,52.25,30798.0,41.7242,41.9406,41.7162,41.8765,30798.0
2021-03-22 10:35:00,52.24,52.28,52.17,52.2,13428.0,41.8685,41.9006,41.8124,41.8364,13428.0
2021-03-22 10:40:00,52.21,52.25,52.15,52.25,10728.0,41.8445,41.8765,41.7964,41.8765,10728.0
2021-03-22 10:45:00,52.25,52.33,52.25,52.29,16663.0,41.8765,41.9406,41.8765,41.9086,16663.0
2021-03-22 10:50:00,52.29,52.35,52.24,52.24,15748.0,41.9086,41.9567,41.8685,41.8685,15748.0
2021-03-22 10:55:00,52.24,52.36,52.23,52.32,13119.0,41.8685,41.9647,41.8605,41.9326,13119.0
2021-03-22 11:00:00,52.3,52.4,52.27,52.4,12569.0,41.9166,41.9967,41.8925,41.9967,12569.0
2021-03-22 11:05:00,52.39,52.5,52.36,52.45,15123.0,41.9887,42.0769,41.9647,42.0368,15123.0
2021-03-22 11:10:00,52.46,52.46,52.35,52.36,13009.0,42.0448,42.0448,41.9567,41.9647,13009.0
2021-03-22 11:15:00,52.36,52.37,52.27,52.3,13116.0,41.9647,41.9727,41.8925,41.9166,13116.0
2021-03-22 11:20:00,52.29,52.31,52.21,52.22,11624.0,41.9086,41.9246,41.8445,41.8525,11624.0
2021-03-22 11:25:00,52.23,52.3,52.16,52.29,17614.0,41.8605,41.9166,41.8044,41.9086,17614.0
2021-03-22 11:30:00,52.31,52.39,52.25,52.39,9736.0,41.9246,41.9887,41.8765,41.9887,9736.0
2021-03-22 11:35:00,52.37,52.43,52.37,52.38,17415.0,41.9727,42.0208,41.9727,41.9807,17415.0
2021-03-22 11:40:00,52.37,52.42,52.31,52.42,10944.0,41.9727,42.0128,41.9246,42.0128,10944.0
2021-03-22 11:45:00,52.43,52.44,52.38,52.41,18187.0,42.0208,42.0288,41.9807,42.0047,18187.0
2021-03-22 11:50:00,52.42,52.42,52.35,52.36,31601.0,42.0128,42.0128,41.9567,41.9647,31601.0
2021-03-22 11:55:00,52.38,52.44,52.37,52.38,37600.0,41.9807,42.0288,41.9727,41.9807,37600.0
2021-03-22 12:00:00,52.39,52.4,52.3,52.33,33448.0,41.9887,41.9967,41.9166,41.9406,33448.0
2021-03-22 12:05:00,52.32,52.32,52.27,52.28,13941.0,41.9326,41.9326,41.8925,41.9006,13941.0
2021-03-22 12:10:00,52.29,52.31,52.21,52.28,17056.0,41.9086,41.9246,41.8445,41.9006,17056.0
2021-03-22 12:15:00,52.29,52.34,52.28,52.3,10390.0,41.9086,41.9486,41.9006,41.9166,10390.0
2021-03-22 12:20:00,52.3,52.32,52.29,52.3,14144.0,41.9166,41.9326,41.9086,41.9166,14144.0
2021-03-22 12:25:00,52.3,52.34,52.3,52.33,21263.0,41.9166,41.9486,41.9166,41.9406,21263.0
2021-03-22 12:30:00,52.32,52.34,52.26,52.27,22509.0,41.9326,41.9486,41.8845,41.8925,22509.0
2021-03-22 12:35:00,52.26,52.41,52.25,52.41,37609.0,41.8845,42.0047,41.8765,42.0047,37609.0
2021-03-22 12:40:00,52.4,52.48,52.38,52.48,23659.0,41.9967,42.0608,41.9807,42.0608,23659.0
2021-03-22 12:45:00,52.48,52.56,52.46,52.52,25255.0,42.0608,42.125,42.0448,42.0929,25255.0
2021-03-22 12:50:00,52.53,52.57,52.52,52.55,25148.0,42.1009,42.133,42.0929,42.1169,25148.0
2021-03-22 12:55:00,52.55,52.55,52.5,52.52,18636.0,42.1169,42.1169,42.0769,42.0929,18636.0
2021-03-22 13:00:00,52.52,52.57,52.51,52.55,14215.0,42.0929,42.133,42.0849,42.1169,14215.0
2021-03-22 13:05:00,52.55,52.59,52.51,52.59,18661.0,42.1169,42.149,42.0849,42.149,18661.0
2021-03-22 13:10:00,52.59,52.61,52.54,52.61,11938.0,42.149,42.165,42.1089,42.165,11938.0
2021-03-22 13:15:00,52.59,52.64,52.58,52.64,9677.0,42.149,42.1891,42.141,42.1891,9677.0
2021-03-22 13:20:00,52.64,52.77,52.63,52.75,31066.0,42.1891,42.2933,42.1811,42.2772,31066.0
2021-03-22 13:25:00,52.75,52.76,52.65,52.73,15992.0,42.2772,42.2853,42.1971,42.2612,15992.0
2021-03-22 13:30:00,52.74,52.79,52.71,52.78,14895.0,42.2692,42.3093,42.2452,42.3013,14895.0
2021-03-22 13:35:00,52.77,52.77,52.71,52.74,14187.0,42.2933,42.2933,42.2452,42.2692,14187.0
2021-03-22 13:40:00,52.72,52.79,52.72,52.74,21017.0,42.2532,42.3093,42.2532,42.2692,21017.0
2021-03-22 13:45:00,52.75,52.8,52.75,52.79,9619.0,42.2772,42.3173,42.2772,42.3093,9619.0
2021-03-22 13:50:00,52.79,52.79,52.75,52.77,7436.0,42.3093,42.3093,42.2772,42.2933,7436.0
2021-03-22 13:55:00,52.79,52.8,52.77,52.8,8415.0,42.3093,42.3173,42.2933,42.3173,8415.0
2021-03-22 14:00:00,52.79,52.88,52.78,52.84,27506.0,42.3093,42.3814,42.3013,42.3494,27506.0
2021-03-22 14:05:00,52.84,52.95,52.84,52.91,11601.0,42.3494,42.4375,42.3494,42.4055,11601.0
2021-03-22 14:10:00,52.91,52.92,52.87,52.88,5117.0,42.4055,42.4135,42.3734,42.3814,5117.0
2021-03-22 14:15:00,52.89,52.92,52.89,52.9,7973.0,42.3894,42.4135,42.3894,42.3975,7973.0
2021-03-22 14:20:00,52.9,52.92,52.87,52.91,5992.0,42.3975,42.4135,42.3734,42.4055,5992.0
2021-03-22 14:25:00,52.92,52.96,52.89,52.96,10245.0,42.4135,42.4455,42.3894,42.4455,10245.0
2021-03-22 14:30:00,52.95,53.0,52.94,52.95,12633.0,42.4375,42.4776,42.4295,42.4375,12633.0
2021-03-22 14:35:00,52.94,53.01,52.93,52.99,12987.0,42.4295,42.4856,42.4215,42.4696,12987.0
2021-03-22 14:40:00,52.99,53.01,52.97,52.98,11053.0,42.4696,42.4856,42.4536,42.4616,11053.0
2021-03-22 14:45:00,52.96,53.01,52.95,52.99,16417.0,42.4455,42.4856,42.4375,42.4696,16417.0
2021-03-22 14:50:00,52.98,52.99,52.89,52.91,21294.0,42.4616,42.4696,42.3894,42.4055,21294.0
2021-03-22 14:55:00,52.9,52.94,52.87,52.88,8374.0,42.3975,42.4295,42.3734,42.3814,8374.0
2021-03-22 15:00:00,52.88,52.91,52.85,52.88,15310.0,42.3814,42.4055,42.3574,42.3814,15310.0
2021-03-22 15:05:00,52.87,52.95,52.87,52.95,15864.0,42.3734,42.4375,42.3734,42.4375,15864.0
2021-03-22 15:10:00,52.96,52.98,52.91,52.96,12967.0,42.4455,42.4616,42.4055,42.4455,12967.0
2021-03-22 15:15:00,52.97,53.0,52.96,52.98,13464.0,42.4536,42.4776,42.4455,42.4616,13464.0
2021-03-22 15:20:00,52.99,53.0,52.96,53.0,22091.0,42.4696,42.4776,42.4455,42.4776,22091.0
2021-03-22 15:25:00,53.0,53.04,52.98,53.0,45251.0,42.4776,42.5097,42.4616,42.4776,45251.0
2021-03-22 15:30:00,53.0,53.0,52.88,52.9,36184.0,42.4776,42.4776,42.3814,42.3975,36184.0
2021-03-22 15:35:00,52.89,52.98,52.89,52.95,23506.0,42.3894,42.4616,42.3894,42.4375,23506.0
2021-03-22 15:40:00,52.96,52.98,52.94,52.96,32112.0,42.4455,42.4616,42.4295,42.4455,32112.0
2021-03-22 15:45:00,52.97,53.01,52.95,52.95,52505.0,42.4536,42.4856,42.4375,42.4375,52505.0
2021-03-22 15:50:00,52.96,53.14,52.96,53.11,122924.0,42.4455,42.5898,42.4455,42.5658,122924.0
2021-03-22 15:55:00,53.11,53.14,53.03,53.12,204421.0,42.5658,42.5898,42.5017,42.5738,204421.0
2021-03-23 09:30:00,52.62,52.82,52.33,52.6,106280.0,42.1731,42.3333,41.9406,42.157,106280.0
2021-03-23 09:35:00,52.6,52.6,52.2,52.2,45157.0,42.157,42.157,41.8364,41.8364,45157.0
2021-03-23 09:40:00,52.23,52.51,52.23,52.45,22618.0,41.8605,42.0849,41.8605,42.0368,22618.0
2021-03-23 09:45:00,52.48,52.53,52.37,52.45,28662.0,42.0608,42.1009,41.9727,42.0368,28662.0
2021-03-23 09:50:00,52.45,52.52,52.36,52.38,21020.0,42.0368,42.0929,41.9647,41.9807,21020.0
2021-03-23 09:55:00,52.39,52.59,52.33,52.59,26561.0,41.9887,42.149,41.9406,42.149,26561.0
2021-03-23 10:00:00,52.57,52.59,52.43,52.43,28690.0,42.133,42.149,42.0208,42.0208,28690.0
2021-03-23 10:05:00,52.41,52.43,52.23,52.29,25672.0,42.0047,42.0208,41.8605,41.9086,25672.0
2021-03-23 10:10:00,52.3,52.34,52.15,52.19,21623.0,41.9166,41.9486,41.7964,41.8284,21623.0
2021-03-23 10:15:00,52.21,52.25,52.15,52.22,13221.0,41.8445,41.8765,41.7964,41.8525,13221.0
2021-03-23 10:20:00,52.23,52.31,52.23,52.25,10245.0,41.8605,41.9246,41.8605,41.8765,10245.0
2021-03-23 10:25:00,52.25,52.33,52.2,52.2,26547.0,41.8765,41.9406,41.8364,41.8364,26547.0
2021-03-23 10:30:00,52.19,52.19,52.08,52.09,28750.0,41.8284,41.8284,41.7403,41.7483,28750.0
2021-03-23 10:35:00,52.08,52.16,52.05,52.15,26960.0,41.7403,41.8044,41.7162,41.7964,26960.0
2021-03-23 10:40:00,52.15,52.18,52.02,52.09,33482.0,41.7964,41.8204,41.6922,41.7483,33482.0
2021-03-23 10:45:00,52.09,52.16,52.07,52.14,19464.0,41.7483,41.8044,41.7322,41.7883,19464.0
2021-03-23 10:50:00,52.13,52.18,52.07,52.16,17622.0,41.7803,41.8204,41.7322,41.8044,17622.0
2021-03-23 10:55:00,52.14,52.15,52.07,52.09,19116.0,41.7883,41.7964,41.7322,41.7483,19116.0
2021-03-23 11:00:00,52.09,52.1,52.02,52.02,20939.0,41.7483,41.7563,41.6922,41.6922,20939.0
2021-03-23 11:05:00,52.02,52.08,51.97,52.03,32420.0,41.6922,41.7403,41.6521,41.7002,32420.0
2021-03-23 11:10:00,52.02,52.06,51.98,52.03,31875.0,41.6922,41.7242,41.6601,41.7002,31875.0
2021-03-23 11:15:00,52.04,52.23,52.01,52.19,65789.0,41.7082,41.8605,41.6842,41.8284,65789.0
2021-03-23 11:20:00,52.18,52.23,52.13,52.22,21932.0,41.8204,41.8605,41.7803,41.8525,21932.0
2021-03-23 11:25:00,52.2,52.26,52.17,52.25,17209.0,41.8364,41.8845,41.8124,41.8765,17209.0
2021-03-23 11:30:00,52.26,52.28,52.16,52.19,21700.0,41.8845,41.9006,41.8044,41.8284,21700.0
2021-03-23 11:35:00,52.19,52.2,52.08,52.08,23216.0,41.8284,41.8364,41.7403,41.7403,23216.0
2021-03-23 11:40:00,52.09,52.15,52.06,52.13,28566.0,41.7483,41.7964,41.7242,41.7803,28566.0
2021-03-23 11:45:00,52.13,52.19,52.06,52.07,19219.0,41.7803,41.8284,41.7242,41.7322,19219.0
2021-03-23 11:50:00,52.07,52.22,52.04,52.22,27146.0,41.7322,41.8525,41.7082,41.8525,27146.0
2021-03-23 11:55:00,52.21,52.36,52.19,52.34,27372.0,41.8445,41.9647,41.8284,41.9486,27372.0
2021-03-23 12:00:00,52.34,52.38,52.3,52.32,13709.0,41.9486,41.9807,41.9166,41.9326,13709.0
2021-03-23 12:05:00,52.32,52.36,52.27,52.36,24074.0,41.9326,41.9647,41.8925,41.9647,24074.0
2021-03-23 12:10:00,52.37,52.43,52.31,52.39,21605.0,41.9727,42.0208,41.9246,41.9887,21605.0
2021-03-23 12:15:00,52.4,52.42,52.35,52.38,20274.0,41.9967,42.0128,41.9567,41.9807,20274.0
2021-03-23 12:20:00,52.4,52.4,52.34,52.38,12675.0,41.9967,41.9967,41.9486,41.9807,12675.0
2021-03-23 12:25:00,52.39,52.43,52.35,52.39,16592.0,41.9887,42.0208,41.9567,41.9887,16592.0
2021-03-23 12:30:00,52.39,52.43,52.36,52.37,11540.0,41.9887,42.0208,41.9647,41.9727,11540.0
2021-03-23 12:35:00,52.37,52.43,52.37,52.43,14905.0,41.9727,42.0208,41.9727,42.0208,14905.0
2021-03-23 12:40:00,52.43,52.45,52.4,52.45,11928.0,42.0208,42.0368,41.9967,42.0368,11928.0
2021-03-23 12:45:00,52.45,52.48,52.43,52.47,12775.0,42.0368,42.0608,42.0208,42.0528,12775.0
2021-03-23 12:50:00,52.46,52.46,52.41,52.43,11331.0,42.0448,42.0448,42.0047,42.0208,11331.0
2021-03-23 12:55:00,52.43,52.52,52.43,52.51,21133.0,42.0208,42.0929,42.0208,42.0849,21133.0
2021-03-23 13:00:00,52.51,52.62,52.5,52.62,16198.0,42.0849,42.1731,42.0769,42.1731,16198.0
2021-03-23 13:05:00,52.62,52.62,52.56,52.56,12451.0,42.1731,42.1731,42.125,42.125,12451.0
2021-03-23 13:10:00,52.55,52.57,52.52,52.56,13080.0,42.1169,42.133,42.0929,42.125,13080.0
2021-03-23 13:15:00,52.56,52.67,52.55,52.64,15543.0,42.125,42.2131,42.1169,42.1891,15543.0
2021-03-23 13:20:00,52.63,52.65,52.57,52.61,13030.0,42.1811,42.1971,42.133,42.165,13030.0
2021-03-23 13:25:00,52.61,52.61,52.55,52.57,11746.0,42.165,42.165,42.1169,42.133,11746.0
2021-03-23 13:30:00,52.57,52.59,52.53,52.53,12466.0,42.133,42.149,42.1009,42.1009,12466.0
2021-03-23 13:35:00,52.53,52.56,52.5,52.51,11318.0,42.1009,42.125,42.0769,42.0849,11318.0
2021-03-23 13:40:00,52.51,52.51,52.41,52.42,12207.0,42.0849,42.0849,42.0047,42.0128,12207.0
2021-03-23 13:45:00,52.43,52.43,52.35,52.38,28644.0,42.0208,42.0208,41.9567,41.9807,28644.0
2021-03-23 13:50:00,52.37,52.47,52.34,52.43,26492.0,41.9727,42.0528,41.9486,42.0208,26492.0
2021-03-23 13:55:00,52.42,52.43,52.36,52.41,13519.0,42.0128,42.0208,41.9647,42.0047,13519.0
2021-03-23 14:00:00,52.4,52.4,52.32,52.33,15860.0,41.9967,41.9967,41.9326,41.9406,15860.0
2021-03-23 14:05:00,52.34,52.34,52.25,52.32,20123.0,41.9486,41.9486,41.8765,41.9326,20123.0
2021-03-23 14:10:00,52.31,52.32,52.25,52.25,16047.0,41.9246,41.9326,41.8765,41.8765,16047.0
2021-03-23 14:15:00,52.25,52.27,52.2,52.2,14437.0,41.8765,41.8925,41.8364,41.8364,14437.0
2021-03-23 14:20:00,52.19,52.35,52.19,52.34,20375.0,41.8284,41.9567,41.8284,41.9486,20375.0
2021-03-23 14:25:00,52.33,52.35,52.26,52.34,14678.0,41.9406,41.9567,41.8845,41.9486,14678.0
2021-03-23 14:30:00,52.34,52.39,52.28,52.39,30708.0,41.9486,41.9887,41.9006,41.9887,30708.0
2021-03-23 14:35:00,52.39,52.4,52.31,52.36,21818.0,41.9887,41.9967,41.9246,41.9647,21818.0
2021-03-23 14:40:00,52.35,52.37,52.31,52.31,21484.0,41.9567,41.9727,41.9246,41.9246,21484.0
2021-03-23 14:45:00,52.3,52.3,52.25,52.27,17133.0,41.9166,41.9166,41.8765,41.8925,17133.0
2021-03-23 14:50:00,52.27,52.28,52.21,52.22,15540.0,41.8925,41.9006,41.8445,41.8525,15540.0
2021-03-23 14:55:00,52.21,52.22,52.1,52.11,28187.0,41.8445,41.8525,41.7563,41.7643,28187.0
2021-03-23 15:00:00,52.11,52.15,52.04,52.15,25788.0,41.7643,41.7964,41.7082,41.7964,25788.0
2021-03-23 15:05:00,52.15,52.15,52.06,52.08,35261.0,41.7964,41.7964,41.7242,41.7403,35261.0
2021-03-23 15:10:00,52.08,52.09,52.03,52.07,25901.0,41.7403,41.7483,41.7002,41.7322,25901.0
2021-03-23 15:15:00,52.06,52.13,52.03,52.07,30629.0,41.7242,41.7803,41.7002,41.7322,30629.0
2021-03-23 15:20:00,52.05,52.07,51.95,51.95,30722.0,41.7162,41.7322,41.6361,41.6361,30722.0
2021-03-23 15:25:00,51.95,51.99,51.9,51.93,37537.0,41.6361,41.6681,41.596,41.62,37537.0
2021-03-23 15:30:00,51.92,51.92,51.82,51.82,42337.0,41.612,41.612,41.5319,41.5319,42337.0
2021-03-23 15:35:00,51.82,51.86,51.78,51.82,34167.0,41.5319,41.5639,41.4998,41.5319,34167.0
2021-03-23 15:40:00,51.81,52.0,51.79,51.97,88724.0,41.5239,41.6761,41.5078,41.6521,88724.0
2021-03-23 15:45:00,51.98,52.16,51.97,52.07,88489.0,41.6601,41.8044,41.6521,41.7322,88489.0
2021-03-23 15:50:00,52.05,52.09,51.89,52.08,137096.0,41.7162,41.7483,41.588,41.7403,137096.0
2021-03-23 15:55:00,52.09,52.09,51.98,52.03,166453.0,41.7483,41.7483,41.6601,41.7002,166453.0
2021-03-24 09:30:00,52.68,52.7,52.25,52.25,103177.0,42.2211,42.2372,41.8765,41.8765,103177.0
2021-03-24 09:35:00,52.23,52.3,52.18,52.27,30762.0,41.8605,41.9166,41.8204,41.8925,30762.0
2021-03-24 09:40:00,52.29,52.41,52.26,52.31,26535.0,41.9086,42.0047,41.8845,41.9246,26535.0
2021-03-24 09:45:00,52.32,52.57,52.32,52.52,41148.0,41.9326,42.133,41.9326,42.0929,41148.0
2021-03-24 09:50:00,52.5,52.51,52.06,52.06,41794.0,42.0769,42.0849,41.7242,41.7242,41794.0
2021-03-24 09:55:00,52.06,52.12,51.98,52.02,41909.0,41.7242,41.7723,41.6601,41.6922,41909.0
2021-03-24 10:00:00,52.01,52.23,52.0,52.21,41875.0,41.6842,41.8605,41.6761,41.8445,41875.0
2021-03-24 10:05:00,52.21,52.39,52.21,52.39,43476.0,41.8445,41.9887,41.8445,41.9887,43476.0
2021-03-24 10:10:00,52.4,52.75,52.4,52.74,61701.0,41.9967,42.2772,41.9967,42.2692,61701.0
2021-03-24 10:15:00,52.73,52.78,52.52,52.71,60150.0,42.2612,42.3013,42.0929,42.2452,60150.0
2021-03-24 10:20:00,52.72,52.95,52.7,52.93,50785.0,42.2532,42.4375,42.2372,42.4215,50785.0
2021-03-24 10:25:00,52.93,52.95,52.84,52.94,58053.0,42.4215,42.4375,42.3494,42.4295,58053.0
2021-03-24 10:30:00,52.95,52.97,52.83,52.93,60040.0,42.4375,42.4536,42.3414,42.4215,60040.0
2021-03-24 10:35:00,52.94,53.18,52.93,53.06,82918.0,42.4295,42.6219,42.4215,42.5257,82918.0
2021-03-24 10:40:00,53.08,53.15,52.98,53.11,40453.0,42.5417,42.5978,42.4616,42.5658,40453.0
2021-03-24 10:45:00,53.12,53.19,53.07,53.11,54345.0,42.5738,42.6299,42.5337,42.5658,54345.0
2021-03-24 10:50:00,53.12,53.17,53.01,53.02,48166.0,42.5738,42.6139,42.4856,42.4936,48166.0
2021-03-24 10:55:00,53.02,53.12,53.02,53.12,27167.0,42.4936,42.5738,42.4936,42.5738,27167.0
2021-03-24 11:00:00,53.15,53.27,53.15,53.23,40559.0,42.5978,42.694,42.5978,42.6619,40559.0
2021-03-24 11:05:00,53.23,53.26,53.18,53.23,39222.0,42.6619,42.686,42.6219,42.6619,39222.0
2021-03-24 11:10:00,53.23,53.27,53.08,53.1,27655.0,42.6619,42.694,42.5417,42.5578,27655.0
2021-03-24 11:15:00,53.09,53.16,53.01,53.04,52069.0,42.5497,42.6058,42.4856,42.5097,52069.0
2021-03-24 11:20:00,53.01,53.02,52.86,52.89,32019.0,42.4856,42.4936,42.3654,42.3894,32019.0
2021-03-24 11:25:00,52.89,52.93,52.86,52.88,16682.0,42.3894,42.4215,42.3654,42.3814,16682.0
2021-03-24 11:30:00,52.9,52.96,52.89,52.95,25141.0,42.3975,42.4455,42.3894,42.4375,25141.0
2021-03-24 11:35:00,52.96,52.96,52.89,52.92,20894.0,42.4455,42.4455,42.3894,42.4135,20894.0
2021-03-24 11:40:00,52.9,52.96,52.86,52.88,29077.0,42.3975,42.4455,42.3654,42.3814,29077.0
2021-03-24 11:45:00,52.89,52.96,52.89,52.92,15360.0,42.3894,42.4455,42.3894,42.4135,15360.0
2021-03-24 11:50:00,52.91,52.98,52.89,52.98,20060.0,42.4055,42.4616,42.3894,42.4616,20060.0
2021-03-24 11:55:00,52.98,52.98,52.83,52.86,27625.0,42.4616,42.4616,42.3414,42.3654,27625.0
2021-03-24 12:00:00,52.86,53.03,52.77,53.02,49595.0,42.3654,42.5017,42.2933,42.4936,49595.0
2021-03-24 12:05:00,53.02,53.18,53.02,53.12,26501.0,42.4936,42.6219,42.4936,42.5738,26501.0
2021-03-24 12:10:00,53.13,53.15,53.06,53.09,33190.0,42.5818,42.5978,42.5257,42.5497,33190.0
2021-03-24 12:15:00,53.08,53.23,53.08,53.22,29056.0,42.5417,42.6619,42.5417,42.6539,29056.0
2021-03-24 12:20:00,53.22,53.26,53.21,53.25,30016.0,42.6539,42.686,42.6459,42.678,30016.0
2021-03-24 12:25:00,53.25,53.33,53.24,53.28,37792.0,42.678,42.7421,42.67,42.702,37792.0
2021-03-24 12:30:00,53.28,53.28,53.15,53.16,25034.0,42.702,42.702,42.5978,42.6058,25034.0
2021-03-24 12:35:00,53.17,53.28,53.17,53.26,27615.0,42.6139,42.702,42.6139,42.686,27615.0
2021-03-24 12:40:00,53.26,53.27,53.21,53.23,28887.0,42.686,42.694,42.6459,42.6619,28887.0
2021-03-24 12:45:00,53.24,53.25,53.08,53.1,34126.0,42.67,42.678,42.5417,42.5578,34126.0
2021-03-24 12:50:00,53.12,53.24,53.08,53.24,22623.0,42.5738,42.67,42.5417,42.67,22623.0
2021-03-24 12:55:00,53.25,53.29,53.23,53.28,19374.0,42.678,42.71,42.6619,42.702,19374.0
2021-03-24 13:00:00,53.28,53.28,53.1,53.11,21784.0,42.702,42.702,42.5578,42.5658,21784.0
2021-03-24 13:05:00,53.11,53.14,53.04,53.05,18127.0,42.5658,42.5898,42.5097,42.5177,18127.0
2021-03-24 13:10:00,53.05,53.05,52.92,52.92,19131.0,42.5177,42.5177,42.4135,42.4135,19131.0
2021-03-24 13:15:00,52.92,52.92,52.8,52.82,25225.0,42.4135,42.4135,42.3173,42.3333,25225.0
2021-03-24 13:20:00,52.8,52.82,52.72,52.76,27836.0,42.3173,42.3333,42.2532,42.2853,27836.0
2021-03-24 13:25:00,52.74,52.75,52.66,52.69,16959.0,42.2692,42.2772,42.2051,42.2292,16959.0
2021-03-24 13:30:00,52.7,52.78,52.69,52.75,16729.0,42.2372,42.3013,42.2292,42.2772,16729.0
2021-03-24 13:35:00,52.74,52.79,52.73,52.75,14459.0,42.2692,42.3093,42.2612,42.2772,14459.0
2021-03-24 13:40:00,52.76,52.78,52.64,52.65,18316.0,42.2853,42.3013,42.1891,42.1971,18316.0
2021-03-24 13:45:00,52.67,52.79,52.62,52.79,19697.0,42.2131,42.3093,42.1731,42.3093,19697.0
2021-03-24 13:50:00,52.8,52.81,52.74,52.78,17862.0,42.3173,42.3253,42.2692,42.3013,17862.0
2021-03-24 13:55:00,52.78,52.8,52.71,52.74,14436.0,42.3013,42.3173,42.2452,42.2692,14436.0
2021-03-24 14:00:00,52.73,52.74,52.66,52.7,16639.0,42.2612,42.2692,42.2051,42.2372,16639.0
2021-03-24 14:05:00,52.7,52.76,52.66,52.71,28881.0,42.2372,42.2853,42.2051,42.2452,28881.0
2021-03-24 14:10:00,52.71,52.74,52.57,52.57,23279.0,42.2452,42.2692,42.133,42.133,23279.0
2021-03-24 14:15:00,52.58,52.65,52.58,52.62,19081.0,42.141,42.1971,42.141,42.1731,19081.0
2021-03-24 14:20:00,52.63,52.72,52.61,52.65,23315.0,42.1811,42.2532,42.165,42.1971,23315.0
2021-03-24 14:25:00,52.65,52.65,52.53,52.53,15182.0,42.1971,42.1971,42.1009,42.1009,15182.0
2021-03-24 14:30:00,52.52,52.52,52.45,52.49,24255.0,42.0929,42.0929,42.0368,42.0689,24255.0
2021-03-24 14:35:00,52.48,52.52,52.36,52.39,23371.0,42.0608,42.0929,41.9647,41.9887,23371.0
2021-03-24 14:40:00,52.39,52.41,52.32,52.33,17239.0,41.9887,42.0047,41.9326,41.9406,17239.0
2021-03-24 14:45:00,52.33,52.46,52.29,52.45,18305.0,41.9406,42.0448,41.9086,42.0368,18305.0
2021-03-24 14:50:00,52.43,52.43,52.25,52.25,24329.0,42.0208,42.0208,41.8765,41.8765,24329.0
2021-03-24 14:55:00,52.24,52.34,52.23,52.25,22619.0,41.8685,41.9486,41.8605,41.8765,22619.0
2021-03-24 15:00:00,52.25,52.26,52.11,52.19,44192.0,41.8765,41.8845,41.7643,41.8284,44192.0
2021-03-24 15:05:00,52.18,52.23,52.04,52.04,76377.0,41.8204,41.8605,41.7082,41.7082,76377.0
2021-03-24 15:10:00,52.05,52.21,52.01,52.17,43655.0,41.7162,41.8445,41.6842,41.8124,43655.0
2021-03-24 15:15:00,52.15,52.15,52.04,52.09,39851.0,41.7964,41.7964,41.7082,41.7483,39851.0
2021-03-24 15:20:00,52.08,52.09,51.94,52.01,51804.0,41.7403,41.7483,41.6281,41.6842,51804.0
2021-03-24 15:25:00,52.0,52.1,51.96,52.08,30529.0,41.6761,41.7563,41.6441,41.7403,30529.0
2021-03-24 15:30:00,52.08,52.12,52.03,52.04,36809.0,41.7403,41.7723,41.7002,41.7082,36809.0
2021-03-24 15:35:00,52.05,52.2,52.0,52.06,52769.0,41.7162,41.8364,41.6761,41.7242,52769.0
2021-03-24 15:40:00,52.06,52.15,51.98,52.01,122879.0,41.7242,41.7964,41.6601,41.6842,122879.0
2021-03-24 15:45:00,52.01,52.11,52.0,52.04,110746.0,41.6842,41.7643,41.6761,41.7082,110746.0
2021-03-24 15:50:00,52.04,52.1,51.96,51.97,141011.0,41.7082,41.7563,41.6441,41.6521,141011.0
2021-03-24 15:55:00,51.98,51.98,51.75,51.77,400587.0,41.6601,41.6601,41.4758,41.4918,400587.0
2021-03-25 09:30:00,50.94,51.21,50.7,50.91,263486.0,40.8266,41.043,40.6342,40.8025,263486.0
2021-03-25 09:35:00,50.92,51.05,50.75,50.83,91642.0,40.8106,40.9148,40.6743,40.7384,91642.0
2021-03-25 09:40:00,50.83,51.04,50.56,50.6,127425.0,40.7384,40.9067,40.522,40.5541,127425.0
2021-03-25 09:45:00,50.6,50.85,50.55,50.63,65406.0,40.5541,40.7545,40.514,40.5781,65406.0
2021-03-25 09:50:00,50.61,50.63,50.37,50.55,80587.0,40.5621,40.5781,40.3698,40.514,80587.0
2021-03-25 09:55:00,50.54,50.75,50.46,50.66,108195.0,40.506,40.6743,40.4419,40.6022,108195.0
2021-03-25 10:00:00,50.66,50.75,50.56,50.69,53074.0,40.6022,40.6743,40.522,40.6262,53074.0
2021-03-25 10:05:00,50.69,50.71,50.54,50.55,69984.0,40.6262,40.6423,40.506,40.514,69984.0
2021-03-25 10:10:00,50.55,50.66,50.5,50.56,44070.0,40.514,40.6022,40.4739,40.522,44070.0
2021-03-25 10:15:00,50.55,50.56,50.34,50.44,84879.0,40.514,40.522,40.3457,40.4259,84879.0
2021-03-25 10:20:00,50.46,50.61,50.45,50.57,51160.0,40.4419,40.5621,40.4339,40.53,51160.0
2021-03-25 10:25:00,50.54,50.63,50.47,50.47,56864.0,40.506,40.5781,40.4499,40.4499,56864.0
2021-03-25 10:30:00,50.46,50.54,50.33,50.37,159353.0,40.4419,40.506,40.3377,40.3698,159353.0
2021-03-25 10:35:00,50.37,50.59,50.28,50.51,65380.0,40.3698,40.5461,40.2976,40.482,65380.0
2021-03-25 10:40:00,50.51,50.52,50.44,50.5,26180.0,40.482,40.49,40.4259,40.4739,26180.0
2021-03-25 10:45:00,50.5,50.53,50.42,50.43,23309.0,40.4739,40.498,40.4098,40.4178,23309.0
2021-03-25 10:50:00,50.45,50.45,50.31,50.41,36143.0,40.4339,40.4339,40.3217,40.4018,36143.0
2021-03-25 10:55:00,50.39,50.57,50.38,50.5,43703.0,40.3858,40.53,40.3778,40.4739,43703.0
2021-03-25 11:00:00,50.5,50.5,50.3,50.33,39908.0,40.4739,40.4739,40.3137,40.3377,39908.0
2021-03-25 11:05:00,50.34,50.59,50.34,50.59,34194.0,40.3457,40.5461,40.3457,40.5461,34194.0
2021-03-25 11:10:00,50.59,50.68,50.57,50.6,91509.0,40.5461,40.6182,40.53,40.5541,91509.0
2021-03-25 11:15:00,50.61,50.89,50.58,50.86,157714.0,40.5621,40.7865,40.5381,40.7625,157714.0
2021-03-25 11:20:00,50.88,50.92,50.73,50.74,67879.0,40.7785,40.8106,40.6583,40.6663,67879.0
2021-03-25 11:25:00,50.74,50.8,50.69,50.79,102272.0,40.6663,40.7144,40.6262,40.7064,102272.0
2021-03-25 11:30:00,50.8,50.84,50.71,50.8,81319.0,40.7144,40.7464,40.6423,40.7144,81319.0
2021-03-25 11:35:00,50.81,51.06,50.8,50.96,135972.0,40.7224,40.9228,40.7144,40.8426,135972.0
2021-03-25 11:40:00,50.96,51.0,50.76,50.84,94687.0,40.8426,40.8747,40.6823,40.7464,94687.0
2021-03-25 11:45:00,50.84,51.0,50.8,50.98,92571.0,40.7464,40.8747,40.7144,40.8586,92571.0
2021-03-25 11:50:00,50.97,51.08,50.95,51.07,33948.0,40.8506,40.9388,40.8346,40.9308,33948.0
2021-03-25 11:55:00,51.07,51.14,50.98,51.14,48284.0,40.9308,40.9869,40.8586,40.9869,48284.0
2021-03-25 12:00:00,51.14,51.25,51.1,51.2,56998.0,40.9869,41.075,40.9548,41.035,56998.0
2021-03-25 12:05:00,51.2,51.25,51.14,51.16,35251.0,41.035,41.075,40.9869,41.0029,35251.0
2021-03-25 12:10:00,51.16,51.23,51.11,51.12,51612.0,41.0029,41.059,40.9628,40.9709,51612.0
2021-03-25 12:15:00,51.12,51.3,51.12,51.28,19971.0,40.9709,41.1151,40.9709,41.0991,19971.0
2021-03-25 12:20:00,51.28,51.32,51.21,51.31,37998.0,41.0991,41.1311,41.043,41.1231,37998.0
2021-03-25 12:25:00,51.33,51.43,51.32,51.36,44684.0,41.1392,41.2193,41.1311,41.1632,44684.0
2021-03-25 12:30:00,51.37,51.47,51.37,51.41,28687.0,41.1712,41.2514,41.1712,41.2033,28687.0
2021-03-25 12:35:00,51.43,51.53,51.4,51.53,20364.0,41.2193,41.2995,41.1953,41.2995,20364.0
2021-03-25 12:40:00,51.53,51.57,51.46,51.5,28774.0,41.2995,41.3315,41.2434,41.2754,28774.0
2021-03-25 12:45:00,51.5,51.62,51.5,51.58,25237.0,41.2754,41.3716,41.2754,41.3395,25237.0
2021-03-25 12:50:00,51.58,51.61,51.54,51.55,43779.0,41.3395,41.3636,41.3075,41.3155,43779.0
2021-03-25 12:55:00,51.56,51.62,51.51,51.55,25223.0,41.3235,41.3716,41.2834,41.3155,25223.0
2021-03-25 13:00:00,51.55,51.56,51.39,51.43,42845.0,41.3155,41.3235,41.1872,41.2193,42845.0
2021-03-25 13:05:00,51.43,51.49,51.39,51.44,46021.0,41.2193,41.2674,41.1872,41.2273,46021.0
2021-03-25 13:10:00,51.45,51.58,51.41,51.58,55278.0,41.2353,41.3395,41.2033,41.3395,55278.0
2021-03-25 13:15:00,51.56,51.65,51.49,51.54,37975.0,41.3235,41.3956,41.2674,41.3075,37975.0
2021-03-25 13:20:00,51.53,51.55,51.47,51.52,19847.0,41.2995,41.3155,41.2514,41.2914,19847.0
2021-03-25 13:25:00,51.5,51.53,51.4,51.41,17484.0,41.2754,41.2995,41.1953,41.2033,17484.0
2021-03-25 13:30:00,51.42,51.52,51.41,51.44,20165.0,41.2113,41.2914,41.2033,41.2273,20165.0
2021-03-25 13:35:00,51.42,51.42,51.32,51.4,18794.0,41.2113,41.2113,41.1311,41.1953,18794.0
2021-03-25 13:40:00,51.4,51.51,51.39,51.48,19881.0,41.1953,41.2834,41.1872,41.2594,19881.0
2021-03-25 13:45:00,51.5,51.53,51.38,51.45,27470.0,41.2754,41.2995,41.1792,41.2353,27470.0
2021-03-25 13:50:00,51.44,51.49,51.4,51.44,19536.0,41.2273,41.2674,41.1953,41.2273,19536.0
2021-03-25 13:55:00,51.45,51.45,51.27,51.28,21931.0,41.2353,41.2353,41.0911,41.0991,21931.0
2021-03-25 14:00:00,51.28,51.31,51.18,51.19,39003.0,41.0991,41.1231,41.0189,41.027,39003.0
2021-03-25 14:05:00,51.19,51.35,51.19,51.32,26052.0,41.027,41.1552,41.027,41.1311,26052.0
2021-03-25 14:10:00,51.33,51.42,51.3,51.4,26076.0,41.1392,41.2113,41.1151,41.1953,26076.0
2021-03-25 14:15:00,51.43,51.6,51.41,51.57,21067.0,41.2193,41.3556,41.2033,41.3315,21067.0
2021-03-25 14:20:00,51.59,51.6,51.51,51.52,26791.0,41.3475,41.3556,41.2834,41.2914,26791.0
2021-03-25 14:25:00,51.52,51.52,51.34,51.36,27988.0,41.2914,41.2914,41.1472,41.1632,27988.0
2021-03-25 14:30:00,51.38,51.4,51.33,51.4,23256.0,41.1792,41.1953,41.1392,41.1953,23256.0
2021-03-25 14:35:00,51.4,51.5,51.38,51.46,38782.0,41.1953,41.2754,41.1792,41.2434,38782.0
2021-03-25 14:40:00,51.45,51.52,51.45,51.5,20698.0,41.2353,41.2914,41.2353,41.2754,20698.0
2021-03-25 14:45:00,51.5,51.59,51.49,51.58,21405.0,41.2754,41.3475,41.2674,41.3395,21405.0
2021-03-25 14:50:00,51.57,51.65,51.52,51.61,41243.0,41.3315,41.3956,41.2914,41.3636,41243.0
2021-03-25 14:55:00,51.6,51.63,51.52,51.62,85574.0,41.3556,41.3796,41.2914,41.3716,85574.0
2021-03-25 15:00:00,51.63,51.71,51.59,51.71,42468.0,41.3796,41.4437,41.3475,41.4437,42468.0
2021-03-25 15:05:00,51.71,51.72,51.65,51.7,30109.0,41.4437,41.4517,41.3956,41.4357,30109.0
2021-03-25 15:10:00,51.71,51.83,51.65,51.77,76026.0,41.4437,41.5399,41.3956,41.4918,76026.0
2021-03-25 15:15:00,51.77,51.86,51.7,51.71,29679.0,41.4918,41.5639,41.4357,41.4437,29679.0
2021-03-25 15:20:00,51.72,51.75,51.67,51.74,28586.0,41.4517,41.4758,41.4117,41.4678,28586.0
2021-03-25 15:25:00,51.74,51.77,51.7,51.74,29533.0,41.4678,41.4918,41.4357,41.4678,29533.0
2021-03-25 15:30:00,51.73,51.83,51.7,51.79,48193.0,41.4597,41.5399,41.4357,41.5078,48193.0
2021-03-25 15:35:00,51.78,51.79,51.73,51.73,44988.0,41.4998,41.5078,41.4597,41.4597,44988.0
2021-03-25 15:40:00,51.73,51.88,51.71,51.76,68352.0,41.4597,41.58,41.4437,41.4838,68352.0
2021-03-25 15:45:00,51.76,51.78,51.72,51.73,52648.0,41.4838,41.4998,41.4517,41.4597,52648.0
2021-03-25 15:50:00,51.74,51.87,51.7,51.71,120340.0,41.4678,41.572,41.4357,41.4437,120340.0
2021-03-25 15:55:00,51.71,51.76,51.67,51.7,213479.0,41.4437,41.4838,41.4117,41.4357,213479.0
2021-03-26 09:30:00,51.82,52.27,51.16,52.16,169415.0,41.5319,41.8925,41.0029,41.8044,169415.0
2021-03-26 09:35:00,52.27,52.32,52.06,52.22,65352.0,41.8925,41.9326,41.7242,41.8525,65352.0
2021-03-26 09:40:00,52.23,52.3,52.12,52.26,44217.0,41.8605,41.9166,41.7723,41.8845,44217.0
2021-03-26 09:45:00,52.3,52.37,52.14,52.19,18539.0,41.9166,41.9727,41.7883,41.8284,18539.0
2021-03-26 09:50:00,52.19,52.27,52.12,52.21,23961.0,41.8284,41.8925,41.7723,41.8445,23961.0
2021-03-26 09:55:00,52.21,52.41,52.14,52.28,23413.0,41.8445,42.0047,41.7883,41.9006,23413.0
2021-03-26 10:00:00,52.3,52.36,52.2,52.35,68248.0,41.9166,41.9647,41.8364,41.9567,68248.0
2021-03-26 10:05:00,52.36,52.48,52.26,52.46,61277.0,41.9647,42.0608,41.8845,42.0448,61277.0
2021-03-26 10:10:00,52.45,52.61,52.43,52.52,127688.0,42.0368,42.165,42.0208,42.0929,127688.0
2021-03-26 10:15:00,52.52,52.66,52.52,52.62,45075.0,42.0929,42.2051,42.0929,42.1731,45075.0
2021-03-26 10:20:00,52.62,52.81,52.56,52.75,55648.0,42.1731,42.3253,42.125,42.2772,55648.0
2021-03-26 10:25:00,52.74,52.75,52.65,52.65,26979.0,42.2692,42.2772,42.1971,42.1971,26979.0
2021-03-26 10:30:00,52.65,52.66,52.47,52.48,51044.0,42.1971,42.2051,42.0528,42.0608,51044.0
2021-03-26 10:35:00,52.48,52.5,52.3,52.31,56025.0,42.0608,42.0769,41.9166,41.9246,56025.0
2021-03-26 10:40:00,52.31,52.31,52.21,52.21,70729.0,41.9246,41.9246,41.8445,41.8445,70729.0
2021-03-26 10:45:00,52.2,52.28,52.16,52.25,50172.0,41.8364,41.9006,41.8044,41.8765,50172.0
2021-03-26 10:50:00,52.23,52.3,52.22,52.29,24868.0,41.8605,41.9166,41.8525,41.9086,24868.0
2021-03-26 10:55:00,52.3,52.3,52.11,52.16,34386.0,41.9166,41.9166,41.7643,41.8044,34386.0
2021-03-26 11:00:00,52.15,52.25,52.07,52.18,26021.0,41.7964,41.8765,41.7322,41.8204,26021.0
2021-03-26 11:05:00,52.16,52.28,52.13,52.23,13994.0,41.8044,41.9006,41.7803,41.8605,13994.0
2021-03-26 11:10:00,52.23,52.23,52.07,52.09,42383.0,41.8605,41.8605,41.7322,41.7483,42383.0
2021-03-26 11:15:00,52.09,52.27,52.06,52.26,133622.0,41.7483,41.8925,41.7242,41.8845,133622.0
2021-03-26 11:20:00,52.26,52.3,52.13,52.14,24536.0,41.8845,41.9166,41.7803,41.7883,24536.0
2021-03-26 11:25:00,52.14,52.17,52.06,52.15,23580.0,41.7883,41.8124,41.7242,41.7964,23580.0
2021-03-26 11:30:00,52.16,52.19,52.07,52.14,31506.0,41.8044,41.8284,41.7322,41.7883,31506.0
2021-03-26 11:35:00,52.15,52.18,52.1,52.16,13942.0,41.7964,41.8204,41.7563,41.8044,13942.0
2021-03-26 11:40:00,52.16,52.24,52.15,52.2,25439.0,41.8044,41.8685,41.7964,41.8364,25439.0
2021-03-26 11:45:00,52.22,52.22,52.12,52.18,20515.0,41.8525,41.8525,41.7723,41.8204,20515.0
2021-03-26 11:50:00,52.16,52.19,52.1,52.11,17176.0,41.8044,41.8284,41.7563,41.7643,17176.0
2021-03-26 11:55:00,52.12,52.17,52.09,52.12,18822.0,41.7723,41.8124,41.7483,41.7723,18822.0
2021-03-26 12:00:00,52.12,52.18,52.05,52.05,59352.0,41.7723,41.8204,41.7162,41.7162,59352.0
2021-03-26 12:05:00,52.04,52.1,52.02,52.07,45925.0,41.7082,41.7563,41.6922,41.7322,45925.0
2021-03-26 12:10:00,52.07,52.12,52.05,52.08,32878.0,41.7322,41.7723,41.7162,41.7403,32878.0
2021-03-26 12:15:00,52.08,52.16,52.06,52.08,63072.0,41.7403,41.8044,41.7242,41.7403,63072.0
2021-03-26 12:20:00,52.1,52.11,52.01,52.02,38221.0,41.7563,41.7643,41.6842,41.6922,38221.0
2021-03-26 12:25:00,52.01,52.05,51.93,52.01,120408.0,41.6842,41.7162,41.62,41.6842,120408.0
2021-03-26 12:30:00,52.02,52.11,51.98,51.98,141688.0,41.6922,41.7643,41.6601,41.6601,141688.0
2021-03-26 12:35:00,51.99,52.06,51.98,52.02,23717.0,41.6681,41.7242,41.6601,41.6922,23717.0
2021-03-26 12:40:00,52.02,52.27,51.98,52.23,106263.0,41.6922,41.8925,41.6601,41.8605,106263.0
2021-03-26 12:45:00,52.23,52.34,52.19,52.27,60642.0,41.8605,41.9486,41.8284,41.8925,60642.0
2021-03-26 12:50:00,52.26,52.29,52.18,52.18,24784.0,41.8845,41.9086,41.8204,41.8204,24784.0
2021-03-26 12:55:00,52.17,52.2,52.07,52.08,22851.0,41.8124,41.8364,41.7322,41.7403,22851.0
2021-03-26 13:00:00,52.07,52.07,51.98,52.03,22161.0,41.7322,41.7322,41.6601,41.7002,22161.0
2021-03-26 13:05:00,52.03,52.09,52.0,52.05,21883.0,41.7002,41.7483,41.6761,41.7162,21883.0
2021-03-26 13:10:00,52.05,52.07,51.94,52.07,25574.0,41.7162,41.7322,41.6281,41.7322,25574.0
2021-03-26 13:15:00,52.07,52.07,51.95,51.99,46385.0,41.7322,41.7322,41.6361,41.6681,46385.0
2021-03-26 13:20:00,52.0,52.04,51.95,51.96,17868.0,41.6761,41.7082,41.6361,41.6441,17868.0
2021-03-26 13:25:00,51.95,51.96,51.86,51.89,21115.0,41.6361,41.6441,41.5639,41.588,21115.0
2021-03-26 13:30:00,51.89,51.91,51.82,51.83,15586.0,41.588,41.604,41.5319,41.5399,15586.0
2021-03-26 13:35:00,51.82,51.89,51.76,51.81,42334.0,41.5319,41.588,41.4838,41.5239,42334.0
2021-03-26 13:40:00,51.79,51.8,51.7,51.7,18952.0,41.5078,41.5158,41.4357,41.4357,18952.0
2021-03-26 13:45:00,51.72,51.75,51.63,51.64,24790.0,41.4517,41.4758,41.3796,41.3876,24790.0
2021-03-26 13:50:00,51.64,51.74,51.62,51.65,28417.0,41.3876,41.4678,41.3716,41.3956,28417.0
2021-03-26 13:55:00,51.64,51.67,51.58,51.63,23645.0,41.3876,41.4117,41.3395,41.3796,23645.0
2021-03-26 14:00:00,51.66,51.66,51.54,51.55,27380.0,41.4036,41.4036,41.3075,41.3155,27380.0
2021-03-26 14:05:00,51.55,51.6,51.46,51.51,45686.0,41.3155,41.3556,41.2434,41.2834,45686.0
2021-03-26 14:10:00,51.5,51.56,51.38,51.41,43427.0,41.2754,41.3235,41.1792,41.2033,43427.0
2021-03-26 14:15:00,51.42,51.42,51.26,51.3,73265.0,41.2113,41.2113,41.0831,41.1151,73265.0
2021-03-26 14:20:00,51.3,51.38,51.23,51.28,60794.0,41.1151,41.1792,41.059,41.0991,60794.0
2021-03-26 14:25:00,51.28,51.4,51.2,51.4,51298.0,41.0991,41.1953,41.035,41.1953,51298.0
2021-03-26 14:30:00,51.4,51.51,51.36,51.42,27704.0,41.1953,41.2834,41.1632,41.2113,27704.0
2021-03-26 14:35:00,51.41,51.47,51.35,51.4,31996.0,41.2033,41.2514,41.1552,41.1953,31996.0
2021-03-26 14:40:00,51.41,51.43,51.27,51.34,34181.0,41.2033,41.2193,41.0911,41.1472,34181.0
2021-03-26 14:45:00,51.34,51.36,51.17,51.18,44357.0,41.1472,41.1632,41.0109,41.0189,44357.0
2021-03-26 14:50:00,51.18,51.45,51.17,51.45,33051.0,41.0189,41.2353,41.0109,41.2353,33051.0
2021-03-26 14:55:00,51.44,51.55,51.4,51.48,42733.0,41.2273,41.3155,41.1953,41.2594,42733.0
2021-03-26 15:00:00,51.48,51.52,51.44,51.48,33085.0,41.2594,41.2914,41.2273,41.2594,33085.0
2021-03-26 15:05:00,51.49,51.52,51.4,51.4,27781.0,41.2674,41.2914,41.1953,41.1953,27781.0
2021-03-26 15:10:00,51.41,51.54,51.41,51.47,26622.0,41.2033,41.3075,41.2033,41.2514,26622.0
2021-03-26 15:15:00,51.48,51.59,51.47,51.58,27249.0,41.2594,41.3475,41.2514,41.3395,27249.0
2021-03-26 15:20:00,51.59,51.63,51.54,51.55,18902.0,41.3475,41.3796,41.3075,41.3155,18902.0
2021-03-26 15:25:00,51.56,51.6,51.53,51.6,19975.0,41.3235,41.3556,41.2995,41.3556,19975.0
2021-03-26 15:30:00,51.61,51.7,51.59,51.68,50069.0,41.3636,41.4357,41.3475,41.4197,50069.0
2021-03-26 15:35:00,51.69,51.74,51.66,51.71,37323.0,41.4277,41.4678,41.4036,41.4437,37323.0
2021-03-26 15:40:00,51.71,51.75,51.59,51.63,39876.0,41.4437,41.4758,41.3475,41.3796,39876.0
2021-03-26 15:45:00,51.64,51.74,51.63,51.73,44530.0,41.3876,41.4678,41.3796,41.4597,44530.0
2021-03-26 15:50:00,51.74,51.88,51.68,51.83,115184.0,41.4678,41.58,41.4197,41.5399,115184.0
2021-03-26 15:55:00,51.83,52.08,51.82,52.02,298974.0,41.5399,41.7403,41.5319,41.6922,298974.0
2021-03-29 09:30:00,52.11,52.35,51.93,52.02,95667.0,41.7643,41.9567,41.62,41.6922,95667.0
2021-03-29 09:35:00,52.04,52.42,52.03,52.32,40120.0,41.7082,42.0128,41.7002,41.9326,40120.0
2021-03-29 09:40:00,52.32,52.76,52.32,52.7,105998.0,41.9326,42.2853,41.9326,42.2372,105998.0
2021-03-29 09:45:00,52.71,52.96,52.54,52.6,54115.0,42.2452,42.4455,42.1089,42.157,54115.0
2021-03-29 09:50:00,52.63,52.82,52.55,52.77,39597.0,42.1811,42.3333,42.1169,42.2933,39597.0
2021-03-29 09:55:00,52.78,52.91,52.7,52.7,34575.0,42.3013,42.4055,42.2372,42.2372,34575.0
2021-03-29 10:00:00,52.68,52.76,52.56,52.57,49825.0,42.2211,42.2853,42.125,42.133,49825.0
2021-03-29 10:05:00,52.57,52.66,52.47,52.54,47329.0,42.133,42.2051,42.0528,42.1089,47329.0
2021-03-29 10:10:00,52.54,52.68,52.49,52.58,33575.0,42.1089,42.2211,42.0689,42.141,33575.0
2021-03-29 10:15:00,52.58,52.58,52.34,52.35,21040.0,42.141,42.141,41.9486,41.9567,21040.0
2021-03-29 10:20:00,52.36,52.39,52.24,52.28,23125.0,41.9647,41.9887,41.8685,41.9006,23125.0
2021-03-29 10:25:00,52.28,52.4,52.25,52.33,28682.0,41.9006,41.9967,41.8765,41.9406,28682.0
2021-03-29 10:30:00,52.3,52.32,52.12,52.13,23592.0,41.9166,41.9326,41.7723,41.7803,23592.0
2021-03-29 10:35:00,52.12,52.18,52.06,52.07,22274.0,41.7723,41.8204,41.7242,41.7322,22274.0
2021-03-29 10:40:00,52.05,52.08,51.95,52.02,25278.0,41.7162,41.7403,41.6361,41.6922,25278.0
2021-03-29 10:45:00,52.02,52.04,51.92,51.99,37004.0,41.6922,41.7082,41.612,41.6681,37004.0
2021-03-29 10:50:00,51.99,52.0,51.76,51.77,82927.0,41.6681,41.6761,41.4838,41.4918,82927.0
2021-03-29 10:55:00,51.78,51.85,51.74,51.77,45334.0,41.4998,41.5559,41.4678,41.4918,45334.0
2021-03-29 11:00:00,51.78,51.93,51.74,51.93,31447.0,41.4998,41.62,41.4678,41.62,31447.0
2021-03-29 11:05:00,51.93,51.93,51.73,51.78,26149.0,41.62,41.62,41.4597,41.4998,26149.0
2021-03-29 11:10:00,51.79,51.86,51.68,51.68,31093.0,41.5078,41.5639,41.4197,41.4197,31093.0
2021-03-29 11:15:00,51.68,51.76,51.66,51.69,21114.0,41.4197,41.4838,41.4036,41.4277,21114.0
2021-03-29 11:20:00,51.7,51.76,51.68,51.71,34088.0,41.4357,41.4838,41.4197,41.4437,34088.0
2021-03-29 11:25:00,51.72,51.87,51.7,51.87,33292.0,41.4517,41.572,41.4357,41.572,33292.0
2021-03-29 11:30:00,51.87,51.9,51.83,51.88,27075.0,41.572,41.596,41.5399,41.58,27075.0
2021-03-29 11:35:00,51.89,51.9,51.76,51.76,33466.0,41.588,41.596,41.4838,41.4838,33466.0
2021-03-29 11:40:00,51.75,51.85,51.71,51.81,25995.0,41.4758,41.5559,41.4437,41.5239,25995.0
2021-03-29 11:45:00,51.8,51.85,51.77,51.77,16604.0,41.5158,41.5559,41.4918,41.4918,16604.0
2021-03-29 11:50:00,51.76,51.86,51.73,51.86,77102.0,41.4838,41.5639,41.4597,41.5639,77102.0
2021-03-29 11:55:00,51.86,51.89,51.78,51.82,56814.0,41.5639,41.588,41.4998,41.5319,56814.0
2021-03-29 12:00:00,51.81,51.88,51.81,51.86,42581.0,41.5239,41.58,41.5239,41.5639,42581.0
2021-03-29 12:05:00,51.86,51.95,51.86,51.89,26348.0,41.5639,41.6361,41.5639,41.588,26348.0
2021-03-29 12:10:00,51.91,51.92,51.82,51.88,45890.0,41.604,41.612,41.5319,41.58,45890.0
2021-03-29 12:15:00,51.87,51.88,51.73,51.75,33800.0,41.572,41.58,41.4597,41.4758,33800.0
2021-03-29 12:20:00,51.76,51.79,51.69,51.76,16850.0,41.4838,41.5078,41.4277,41.4838,16850.0
2021-03-29 12:25:00,51.75,51.9,51.74,51.89,23988.0,41.4758,41.596,41.4678,41.588,23988.0
2021-03-29 12:30:00,51.89,51.98,51.86,51.97,15139.0,41.588,41.6601,41.5639,41.6521,15139.0
2021-03-29 12:35:00,51.98,52.09,51.98,52.05,18131.0,41.6601,41.7483,41.6601,41.7162,18131.0
2021-03-29 12:40:00,52.05,52.17,52.03,52.12,20422.0,41.7162,41.8124,41.7002,41.7723,20422.0
2021-03-29 12:45:00,52.14,52.14,52.06,52.12,20168.0,41.7883,41.7883,41.7242,41.7723,20168.0
2021-03-29 12:50:00,52.12,52.21,52.1,52.2,23296.0,41.7723,41.8445,41.7563,41.8364,23296.0
2021-03-29 12:55:00,52.2,52.34,52.2,52.33,21377.0,41.8364,41.9486,41.8364,41.9406,21377.0
2021-03-29 13:00:00,52.36,52.37,52.29,52.37,17553.0,41.9647,41.9727,41.9086,41.9727,17553.0
2021-03-29 13:05:00,52.35,52.42,52.35,52.4,25820.0,41.9567,42.0128,41.9567,41.9967,25820.0
2021-03-29 13:10:00,52.39,52.43,52.34,52.35,19537.0,41.9887,42.0208,41.9486,41.9567,19537.0
2021-03-29 13:15:00,52.35,52.37,52.31,52.33,16230.0,41.9567,41.9727,41.9246,41.9406,16230.0
2021-03-29 13:20:00,52.33,52.33,52.22,52.3,30109.0,41.9406,41.9406,41.8525,41.9166,30109.0
2021-03-29 13:25:00,52.3,52.31,52.21,52.27,21871.0,41.9166,41.9246,41.8445,41.8925,21871.0
2021-03-29 13:30:00,52.27,52.36,52.22,52.35,21757.0,41.8925,41.9647,41.8525,41.9567,21757.0
2021-03-29 13:35:00,52.36,52.41,52.26,52.27,25779.0,41.9647,42.0047,41.8845,41.8925,25779.0
2021-03-29 13:40:00,52.27,52.28,52.22,52.24,25077.0,41.8925,41.9006,41.8525,41.8685,25077.0
2021-03-29 13:45:00,52.23,52.27,52.2,52.24,25974.0,41.8605,41.8925,41.8364,41.8685,25974.0
2021-03-29 13:50:00,52.25,52.29,52.18,52.22,14875.0,41.8765,41.9086,41.8204,41.8525,14875.0
2021-03-29 13:55:00,52.22,52.22,52.11,52.13,19636.0,41.8525,41.8525,41.7643,41.7803,19636.0
2021-03-29 14:00:00,52.14,52.26,52.08,52.23,35390.0,41.7883,41.8845,41.7403,41.8605,35390.0
2021-03-29 14:05:00,52.23,52.37,52.22,52.36,23008.0,41.8605,41.9727,41.8525,41.9647,23008.0
2021-03-29 14:10:00,52.36,52.39,52.29,52.35,21056.0,41.9647,41.9887,41.9086,41.9567,21056.0
2021-03-29 14:15:00,52.35,52.36,52.24,52.25,17560.0,41.9567,41.9647,41.8685,41.8765,17560.0
2021-03-29 14:20:00,52.27,52.33,52.23,52.33,26188.0,41.8925,41.9406,41.8605,41.9406,26188.0
2021-03-29 14:25:00,52.32,52.33,52.26,52.28,15689.0,41.9326,41.9406,41.8845,41.9006,15689.0
2021-03-29 14:30:00,52.28,52.28,52.17,52.19,25890.0,41.9006,41.9006,41.8124,41.8284,25890.0
2021-03-29 14:35:00,52.18,52.23,52.15,52.2,19855.0,41.8204,41.8605,41.7964,41.8364,19855.0
2021-03-29 14:40:00,52.2,52.24,52.18,52.23,22070.0,41.8364,41.8685,41.8204,41.8605,22070.0
2021-03-29 14:45:00,52.22,52.34,52.22,52.29,25741.0,41.8525,41.9486,41.8525,41.9086,25741.0
2021-03-29 14:50:00,52.27,52.3,52.24,52.3,21387.0,41.8925,41.9166,41.8685,41.9166,21387.0
2021-03-29 14:55:00,52.3,52.36,52.28,52.36,33546.0,41.9166,41.9647,41.9006,41.9647,33546.0
2021-03-29 15:00:00,52.35,52.49,52.35,52.48,49588.0,41.9567,42.0689,41.9567,42.0608,49588.0
2021-03-29 15:05:00,52.5,52.6,52.49,52.6,43461.0,42.0769,42.157,42.0689,42.157,43461.0
2021-03-29 15:10:00,52.59,52.61,52.55,52.6,42372.0,42.149,42.165,42.1169,42.157,42372.0
2021-03-29 15:15:00,52.59,52.66,52.59,52.61,49151.0,42.149,42.2051,42.149,42.165,49151.0
2021-03-29 15:20:00,52.62,52.67,52.6,52.67,48589.0,42.1731,42.2131,42.157,42.2131,48589.0
2021-03-29 15:25:00,52.68,52.82,52.67,52.78,82327.0,42.2211,42.3333,42.2131,42.3013,82327.0
2021-03-29 15:30:00,52.78,52.79,52.72,52.73,53151.0,42.3013,42.3093,42.2532,42.2612,53151.0
2021-03-29 15:35:00,52.73,52.77,52.59,52.71,65472.0,42.2612,42.2933,42.149,42.2452,65472.0
2021-03-29 15:40:00,52.72,52.78,52.68,52.71,81638.0,42.2532,42.3013,42.2211,42.2452,81638.0
2021-03-29 15:45:00,52.71,52.87,52.71,52.84,159633.0,42.2452,42.3734,42.2452,42.3494,159633.0
2021-03-29 15:50:00,52.82,52.94,52.69,52.93,297452.0,42.3333,42.4295,42.2292,42.4215,297452.0
2021-03-29 15:55:00,52.93,52.98,52.81,52.88,409287.0,42.4215,42.4616,42.3253,42.3814,409287.0
2021-03-30 09:30:00,52.48,52.77,52.47,52.72,110839.0,42.0608,42.2933,42.0528,42.2532,110839.0
2021-03-30 09:35:00,52.71,52.82,52.6,52.81,49318.0,42.2452,42.3333,42.157,42.3253,49318.0
2021-03-30 09:40:00,52.84,52.98,52.75,52.86,72908.0,42.3494,42.4616,42.2772,42.3654,72908.0
2021-03-30 09:45:00,52.82,52.91,52.65,52.67,102964.0,42.3333,42.4055,42.1971,42.2131,102964.0
2021-03-30 09:50:00,52.66,52.66,52.35,52.37,116685.0,42.2051,42.2051,41.9567,41.9727,116685.0
2021-03-30 09:55:00,52.4,52.42,52.23,52.35,59988.0,41.9967,42.0128,41.8605,41.9567,59988.0
2021-03-30 10:00:00,52.34,52.71,52.28,52.55,74301.0,41.9486,42.2452,41.9006,42.1169,74301.0
2021-03-30 10:05:00,52.55,52.61,52.44,52.6,94008.0,42.1169,42.165,42.0288,42.157,94008.0
2021-03-30 10:10:00,52.59,52.88,52.57,52.85,71272.0,42.149,42.3814,42.133,42.3574,71272.0
2021-03-30 10:15:00,52.85,52.92,52.68,52.8,111446.0,42.3574,42.4135,42.2211,42.3173,111446.0
2021-03-30 10:20:00,52.82,52.87,52.75,52.82,33548.0,42.3333,42.3734,42.2772,42.3333,33548.0
2021-03-30 10:25:00,52.82,53.14,52.82,53.14,51957.0,42.3333,42.5898,42.3333,42.5898,51957.0
2021-03-30 10:30:00,53.14,53.21,53.05,53.07,25753.0,42.5898,42.6459,42.5177,42.5337,25753.0
2021-03-30 10:35:00,53.04,53.07,52.89,52.94,46556.0,42.5097,42.5337,42.3894,42.4295,46556.0
2021-03-30 10:40:00,52.93,52.97,52.84,52.84,23656.0,42.4215,42.4536,42.3494,42.3494,23656.0
2021-03-30 10:45:00,52.84,52.91,52.81,52.88,35967.0,42.3494,42.4055,42.3253,42.3814,35967.0
2021-03-30 10:50:00,52.89,52.91,52.76,52.87,41655.0,42.3894,42.4055,42.2853,42.3734,41655.0
2021-03-30 10:55:00,52.87,52.95,52.8,52.92,39284.0,42.3734,42.4375,42.3173,42.4135,39284.0
2021-03-30 11:00:00,52.92,52.98,52.81,52.96,22370.0,42.4135,42.4616,42.3253,42.4455,22370.0
2021-03-30 11:05:00,52.96,53.01,52.91,53.01,16322.0,42.4455,42.4856,42.4055,42.4856,16322.0
2021-03-30 11:10:00,53.0,53.08,52.95,53.07,32982.0,42.4776,42.5417,42.4375,42.5337,32982.0
2021-03-30 11:15:00,53.07,53.1,53.01,53.09,18709.0,42.5337,42.5578,42.4856,42.5497,18709.0
2021-03-30 11:20:00,53.08,53.16,53.08,53.1,29310.0,42.5417,42.6058,42.5417,42.5578,29310.0
2021-03-30 11:25:00,53.11,53.16,52.98,53.01,33184.0,42.5658,42.6058,42.4616,42.4856,33184.0
2021-03-30 11:30:00,53.01,53.15,52.99,53.09,21369.0,42.4856,42.5978,42.4696,42.5497,21369.0
2021-03-30 11:35:00,53.09,53.09,52.97,52.98,20506.0,42.5497,42.5497,42.4536,42.4616,20506.0
2021-03-30 11:40:00,53.01,53.18,53.01,53.14,48636.0,42.4856,42.6219,42.4856,42.5898,48636.0
2021-03-30 11:45:00,53.14,53.19,53.05,53.1,41020.0,42.5898,42.6299,42.5177,42.5578,41020.0
2021-03-30 11:50:00,53.11,53.12,52.91,52.92,27037.0,42.5658,42.5738,42.4055,42.4135,27037.0
2021-03-30 11:55:00,52.92,52.97,52.91,52.93,21922.0,42.4135,42.4536,42.4055,42.4215,21922.0
2021-03-30 12:00:00,52.93,52.96,52.81,52.81,25680.0,42.4215,42.4455,42.3253,42.3253,25680.0
2021-03-30 12:05:00,52.81,52.87,52.78,52.79,24825.0,42.3253,42.3734,42.3013,42.3093,24825.0
2021-03-30 12:10:00,52.79,52.91,52.79,52.87,39229.0,42.3093,42.4055,42.3093,42.3734,39229.0
2021-03-30 12:15:00,52.86,52.92,52.75,52.79,21364.0,42.3654,42.4135,42.2772,42.3093,21364.0
2021-03-30 12:20:00,52.79,52.85,52.76,52.84,35804.0,42.3093,42.3574,42.2853,42.3494,35804.0
2021-03-30 12:25:00,52.83,52.93,52.82,52.93,23661.0,42.3414,42.4215,42.3333,42.4215,23661.0
2021-03-30 12:30:00,52.92,53.05,52.89,53.02,43461.0,42.4135,42.5177,42.3894,42.4936,43461.0
2021-03-30 12:35:00,53.01,53.19,52.99,53.18,34769.0,42.4856,42.6299,42.4696,42.6219,34769.0
2021-03-30 12:40:00,53.18,53.18,52.99,53.03,22664.0,42.6219,42.6219,42.4696,42.5017,22664.0
2021-03-30 12:45:00,53.03,53.08,53.02,53.05,10285.0,42.5017,42.5417,42.4936,42.5177,10285.0
2021-03-30 12:50:00,53.04,53.11,53.03,53.1,24729.0,42.5097,42.5658,42.5017,42.5578,24729.0
2021-03-30 12:55:00,53.09,53.21,53.06,53.21,18048.0,42.5497,42.6459,42.5257,42.6459,18048.0
2021-03-30 13:00:00,53.22,53.27,53.1,53.23,36383.0,42.6539,42.694,42.5578,42.6619,36383.0
2021-03-30 13:05:00,53.23,53.27,53.14,53.16,19794.0,42.6619,42.694,42.5898,42.6058,19794.0
2021-03-30 13:10:00,53.15,53.2,53.1,53.1,20923.0,42.5978,42.6379,42.5578,42.5578,20923.0
2021-03-30 13:15:00,53.11,53.16,53.07,53.14,26616.0,42.5658,42.6058,42.5337,42.5898,26616.0
2021-03-30 13:20:00,53.14,53.18,53.1,53.16,23357.0,42.5898,42.6219,42.5578,42.6058,23357.0
2021-03-30 13:25:00,53.15,53.16,53.02,53.02,24972.0,42.5978,42.6058,42.4936,42.4936,24972.0
2021-03-30 13:30:00,53.0,53.1,52.97,53.01,42387.0,42.4776,42.5578,42.4536,42.4856,42387.0
2021-03-30 13:35:00,53.01,53.03,52.96,53.0,39196.0,42.4856,42.5017,42.4455,42.4776,39196.0
2021-03-30 13:40:00,52.99,53.01,52.94,52.99,48475.0,42.4696,42.4856,42.4295,42.4696,48475.0
2021-03-30 13:45:00,52.98,53.05,52.98,53.02,37563.0,42.4616,42.5177,42.4616,42.4936,37563.0
2021-03-30 13:50:00,53.03,53.07,53.0,53.03,27899.0,42.5017,42.5337,42.4776,42.5017,27899.0
2021-03-30 13:55:00,53.05,53.08,53.05,53.07,17471.0,42.5177,42.5417,42.5177,42.5337,17471.0
2021-03-30 14:00:00,53.07,53.09,53.03,53.06,25176.0,42.5337,42.5497,42.5017,42.5257,25176.0
2021-03-30 14:05:00,53.06,53.09,53.05,53.06,25343.0,42.5257,42.5497,42.5177,42.5257,25343.0
2021-03-30 14:10:00,53.05,53.07,53.01,53.07,14449.0,42.5177,42.5337,42.4856,42.5337,14449.0
2021-03-30 14:15:00,53.08,53.14,53.07,53.09,24769.0,42.5417,42.5898,42.5337,42.5497,24769.0
2021-03-30 14:20:00,53.08,53.1,52.99,53.04,44071.0,42.5417,42.5578,42.4696,42.5097,44071.0
2021-03-30 14:25:00,53.04,53.09,53.01,53.08,18448.0,42.5097,42.5497,42.4856,42.5417,18448.0
2021-03-30 14:30:00,53.08,53.11,53.04,53.05,30491.0,42.5417,42.5658,42.5097,42.5177,30491.0
2021-03-30 14:35:00,53.05,53.05,52.97,53.01,37559.0,42.5177,42.5177,42.4536,42.4856,37559.0
2021-03-30 14:40:00,53.01,53.07,53.0,53.03,31281.0,42.4856,42.5337,42.4776,42.5017,31281.0
2021-03-30 14:45:00,53.04,53.07,53.0,53.03,25411.0,42.5097,42.5337,42.4776,42.5017,25411.0
2021-03-30 14:50:00,53.04,53.04,52.96,53.01,35134.0,42.5097,42.5097,42.4455,42.4856,35134.0
2021-03-30 14:55:00,53.0,53.12,52.99,53.08,28144.0,42.4776,42.5738,42.4696,42.5417,28144.0
2021-03-30 15:00:00,53.08,53.17,53.03,53.13,25791.0,42.5417,42.6139,42.5017,42.5818,25791.0
2021-03-30 15:05:00,53.14,53.14,53.07,53.09,23181.0,42.5898,42.5898,42.5337,42.5497,23181.0
2021-03-30 15:10:00,53.1,53.14,52.99,53.04,34646.0,42.5578,42.5898,42.4696,42.5097,34646.0
2021-03-30 15:15:00,53.04,53.06,53.0,53.03,29595.0,42.5097,42.5257,42.4776,42.5017,29595.0
2021-03-30 15:20:00,53.03,53.16,53.01,53.15,44165.0,42.5017,42.6058,42.4856,42.5978,44165.0
2021-03-30 15:25:00,53.15,53.2,53.14,53.16,37024.0,42.5978,42.6379,42.5898,42.6058,37024.0
2021-03-30 15:30:00,53.16,53.19,53.09,53.09,73284.0,42.6058,42.6299,42.5497,42.5497,73284.0
2021-03-30 15:35:00,53.1,53.12,53.03,53.04,45913.0,42.5578,42.5738,42.5017,42.5097,45913.0
2021-03-30 15:40:00,53.04,53.06,52.96,52.98,78572.0,42.5097,42.5257,42.4455,42.4616,78572.0
2021-03-30 15:45:00,52.98,53.04,52.94,52.96,85134.0,42.4616,42.5097,42.4295,42.4455,85134.0
2021-03-30 15:50:00,52.95,53.04,52.94,52.98,203822.0,42.4375,42.5097,42.4295,42.4616,203822.0
2021-03-30 15:55:00,52.99,53.16,52.94,53.11,307162.0,42.4696,42.6058,42.4295,42.5658,307162.0
2021-03-31 09:30:00,54.25,55.0,54.01,54.71,430852.0,43.4794,44.0805,43.2871,43.8481,430852.0
2021-03-31 09:35:00,54.72,55.47,54.59,55.47,334899.0,43.8561,44.4572,43.7519,44.4572,334899.0
2021-03-31 09:40:00,55.47,55.98,55.39,55.61,378520.0,44.4572,44.866,44.3931,44.5694,378520.0
2021-03-31 09:45:00,55.57,55.91,55.49,55.89,253077.0,44.5374,44.8099,44.4733,44.7938,253077.0
2021-03-31 09:50:00,55.89,55.96,55.73,55.84,281230.0,44.7938,44.8499,44.6656,44.7538,281230.0
2021-03-31 09:55:00,55.84,56.0,55.6,55.94,380942.0,44.7538,44.882,44.5614,44.8339,380942.0
2021-03-31 10:00:00,55.93,56.21,55.79,55.87,589310.0,44.8259,45.0503,44.7137,44.7778,589310.0
2021-03-31 10:05:00,55.89,56.09,55.79,56.09,273318.0,44.7938,44.9541,44.7137,44.9541,273318.0
2021-03-31 10:10:00,56.08,56.24,55.9,55.94,367086.0,44.9461,45.0744,44.8019,44.8339,367086.0
2021-03-31 10:15:00,55.96,56.2,55.91,55.93,113104.0,44.8499,45.0423,44.8099,44.8259,113104.0
2021-03-31 10:20:00,55.94,56.18,55.92,56.14,103876.0,44.8339,45.0263,44.8179,44.9942,103876.0
2021-03-31 10:25:00,56.14,56.34,56.07,56.3,246539.0,44.9942,45.1545,44.9381,45.1224,246539.0
2021-03-31 10:30:00,56.31,56.39,56.19,56.37,108316.0,45.1305,45.1946,45.0343,45.1785,108316.0
2021-03-31 10:35:00,56.37,56.5,56.18,56.43,180951.0,45.1785,45.2827,45.0263,45.2266,180951.0
2021-03-31 10:40:00,56.4,56.78,56.4,56.67,154846.0,45.2026,45.5071,45.2026,45.419,154846.0
2021-03-31 10:45:00,56.68,56.73,56.45,56.45,112765.0,45.427,45.4671,45.2427,45.2427,112765.0
2021-03-31 10:50:00,56.47,56.64,56.35,56.51,76351.0,45.2587,45.3949,45.1625,45.2907,76351.0
2021-03-31 10:55:00,56.52,56.55,56.34,56.54,86006.0,45.2988,45.3228,45.1545,45.3148,86006.0
2021-03-31 11:00:00,56.55,56.7,56.18,56.22,144635.0,45.3228,45.443,45.0263,45.0583,144635.0
2021-03-31 11:05:00,56.26,56.32,56.18,56.28,102726.0,45.0904,45.1385,45.0263,45.1064,102726.0
2021-03-31 11:10:00,56.28,56.28,56.07,56.21,79189.0,45.1064,45.1064,44.9381,45.0503,79189.0
2021-03-31 11:15:00,56.21,56.36,56.13,56.16,69136.0,45.0503,45.1705,44.9862,45.0102,69136.0
2021-03-31 11:20:00,56.17,56.43,56.16,56.39,97928.0,45.0182,45.2266,45.0102,45.1946,97928.0
2021-03-31 11:25:00,56.43,56.52,56.29,56.45,83822.0,45.2266,45.2988,45.1144,45.2427,83822.0
2021-03-31 11:30:00,56.44,56.56,56.31,56.37,86999.0,45.2346,45.3308,45.1305,45.1785,86999.0
2021-03-31 11:35:00,56.38,56.49,56.3,56.42,110328.0,45.1866,45.2747,45.1224,45.2186,110328.0
2021-03-31 11:40:00,56.39,56.42,56.31,56.39,72755.0,45.1946,45.2186,45.1305,45.1946,72755.0
2021-03-31 11:45:00,56.39,56.52,56.38,56.51,56369.0,45.1946,45.2988,45.1866,45.2907,56369.0
2021-03-31 11:50:00,56.5,56.52,56.4,56.48,103295.0,45.2827,45.2988,45.2026,45.2667,103295.0
2021-03-31 11:55:00,56.49,56.55,56.4,56.46,50143.0,45.2747,45.3228,45.2026,45.2507,50143.0
2021-03-31 12:00:00,56.44,56.49,56.34,56.34,61365.0,45.2346,45.2747,45.1545,45.1545,61365.0
2021-03-31 12:05:00,56.32,56.61,56.29,56.59,110831.0,45.1385,45.3709,45.1144,45.3549,110831.0
2021-03-31 12:10:00,56.58,56.59,56.41,56.45,60696.0,45.3468,45.3549,45.2106,45.2427,60696.0
2021-03-31 12:15:00,56.45,56.45,56.22,56.32,69936.0,45.2427,45.2427,45.0583,45.1385,69936.0
2021-03-31 12:20:00,56.33,56.34,56.05,56.09,83320.0,45.1465,45.1545,44.9221,44.9541,83320.0
2021-03-31 12:25:00,56.07,56.13,55.94,56.1,95321.0,44.9381,44.9862,44.8339,44.9621,95321.0
2021-03-31 12:30:00,56.1,56.1,55.87,55.93,110732.0,44.9621,44.9621,44.7778,44.8259,110732.0
2021-03-31 12:35:00,55.95,56.03,55.88,56.01,65567.0,44.8419,44.906,44.7858,44.89,65567.0
2021-03-31 12:40:00,56.01,56.06,55.89,56.0,49348.0,44.89,44.9301,44.7938,44.882,49348.0
2021-03-31 12:45:00,56.0,56.19,55.95,56.18,62673.0,44.882,45.0343,44.8419,45.0263,62673.0
2021-03-31 12:50:00,56.18,56.29,56.0,56.02,93459.0,45.0263,45.1144,44.882,44.898,93459.0
2021-03-31 12:55:00,56.03,56.03,55.84,55.92,93950.0,44.906,44.906,44.7538,44.8179,93950.0
2021-03-31 13:00:00,55.92,55.97,55.82,55.83,43240.0,44.8179,44.858,44.7377,44.7458,43240.0
2021-03-31 13:05:00,55.81,55.84,55.72,55.75,75850.0,44.7297,44.7538,44.6576,44.6816,75850.0
2021-03-31 13:10:00,55.73,55.8,55.64,55.8,57871.0,44.6656,44.7217,44.5935,44.7217,57871.0
2021-03-31 13:15:00,55.79,55.79,55.64,55.7,74043.0,44.7137,44.7137,44.5935,44.6416,74043.0
2021-03-31 13:20:00,55.7,55.77,55.58,55.59,117993.0,44.6416,44.6977,44.5454,44.5534,117993.0
2021-03-31 13:25:00,55.6,55.62,55.43,55.51,74304.0,44.5614,44.5774,44.4252,44.4893,74304.0
2021-03-31 13:30:00,55.5,55.65,55.43,55.65,70281.0,44.4813,44.6015,44.4252,44.6015,70281.0
2021-03-31 13:35:00,55.64,55.64,55.47,55.53,90075.0,44.5935,44.5935,44.4572,44.5053,90075.0
2021-03-31 13:40:00,55.54,55.58,55.35,55.41,99382.0,44.5133,44.5454,44.361,44.4091,99382.0
2021-03-31 13:45:00,55.41,55.53,55.36,55.51,65101.0,44.4091,44.5053,44.3691,44.4893,65101.0
2021-03-31 13:50:00,55.5,55.7,55.49,55.7,85497.0,44.4813,44.6416,44.4733,44.6416,85497.0
2021-03-31 13:55:00,55.7,55.81,55.67,55.76,82266.0,44.6416,44.7297,44.6175,44.6896,82266.0
2021-03-31 14:00:00,55.78,56.0,55.75,55.9,93974.0,44.7057,44.882,44.6816,44.8019,93974.0
2021-03-31 14:05:00,55.92,56.04,55.85,56.02,78563.0,44.8179,44.9141,44.7618,44.898,78563.0
2021-03-31 14:10:00,56.01,56.24,55.99,56.17,92472.0,44.89,45.0744,44.874,45.0182,92472.0
2021-03-31 14:15:00,56.16,56.16,55.65,55.68,74691.0,45.0102,45.0102,44.6015,44.6255,74691.0
2021-03-31 14:20:00,55.7,55.79,55.53,55.55,42398.0,44.6416,44.7137,44.5053,44.5213,42398.0
2021-03-31 14:25:00,55.54,55.58,55.41,55.51,62073.0,44.5133,44.5454,44.4091,44.4893,62073.0
2021-03-31 14:30:00,55.49,55.53,55.41,55.49,58212.0,44.4733,44.5053,44.4091,44.4733,58212.0
2021-03-31 14:35:00,55.48,55.49,55.36,55.44,52223.0,44.4652,44.4733,44.3691,44.4332,52223.0
2021-03-31 14:40:00,55.46,55.47,55.37,55.44,33238.0,44.4492,44.4572,44.3771,44.4332,33238.0
2021-03-31 14:45:00,55.43,55.47,55.33,55.37,47685.0,44.4252,44.4572,44.345,44.3771,47685.0
2021-03-31 14:50:00,55.37,55.45,55.32,55.35,45185.0,44.3771,44.4412,44.337,44.361,45185.0
2021-03-31 14:55:00,55.35,55.35,55.15,55.15,72265.0,44.361,44.361,44.2008,44.2008,72265.0
2021-03-31 15:00:00,55.16,55.24,55.1,55.11,49713.0,44.2088,44.2729,44.1607,44.1687,49713.0
2021-03-31 15:05:00,55.13,55.15,55.02,55.05,58476.0,44.1847,44.2008,44.0966,44.1206,58476.0
2021-03-31 15:10:00,55.05,55.12,54.91,55.09,118880.0,44.1206,44.1767,44.0084,44.1527,118880.0
2021-03-31 15:15:00,55.1,55.28,55.09,55.27,60863.0,44.1607,44.3049,44.1527,44.2969,60863.0
2021-03-31 15:20:00,55.28,55.3,55.19,55.27,71813.0,44.3049,44.321,44.2328,44.2969,71813.0
2021-03-31 15:25:00,55.26,55.32,55.15,55.22,73736.0,44.2889,44.337,44.2008,44.2569,73736.0
2021-03-31 15:30:00,55.23,55.33,55.19,55.32,61982.0,44.2649,44.345,44.2328,44.337,61982.0
2021-03-31 15:35:00,55.32,55.32,55.15,55.17,86963.0,44.337,44.337,44.2008,44.2168,86963.0
2021-03-31 15:40:00,55.17,55.17,55.02,55.03,113419.0,44.2168,44.2168,44.0966,44.1046,113419.0
2021-03-31 15:45:00,55.03,55.18,55.03,55.13,99875.0,44.1046,44.2248,44.1046,44.1847,99875.0
2021-03-31 15:50:00,55.12,55.12,54.79,54.96,326202.0,44.1767,44.1767,43.9122,44.0485,326202.0
2021-03-31 15:55:00,54.96,55.03,54.77,55.02,676082.0,44.0485,44.1046,43.8962,44.0966,676082.0
2021-04-01 09:30:00,54.57,54.94,54.15,54.18,244235.0,43.7359,44.0324,43.3993,43.4233,244235.0
2021-04-01 09:35:00,54.27,54.43,53.54,53.58,153593.0,43.4955,43.6237,42.9104,42.9425,153593.0
2021-04-01 09:40:00,53.58,53.67,53.32,53.39,223933.0,42.9425,43.0146,42.7341,42.7902,223933.0
2021-04-01 09:45:00,53.39,53.6,53.15,53.29,240502.0,42.7902,42.9585,42.5978,42.71,240502.0
2021-04-01 09:50:00,53.27,53.54,53.23,53.4,110217.0,42.694,42.9104,42.6619,42.7982,110217.0
2021-04-01 09:55:00,53.38,53.68,53.38,53.55,118451.0,42.7822,43.0226,42.7822,42.9184,118451.0
2021-04-01 10:00:00,53.54,54.06,53.51,54.05,253536.0,42.9104,43.3272,42.8864,43.3191,253536.0
2021-04-01 10:05:00,54.05,54.3,53.99,54.15,109988.0,43.3191,43.5195,43.2711,43.3993,109988.0
2021-04-01 10:10:00,54.13,54.28,54.06,54.23,115848.0,43.3833,43.5035,43.3272,43.4634,115848.0
2021-04-01 10:15:00,54.19,54.3,53.99,54.11,68964.0,43.4313,43.5195,43.2711,43.3672,68964.0
2021-04-01 10:20:00,54.11,54.26,53.98,54.0,96393.0,43.3672,43.4875,43.263,43.2791,96393.0
2021-04-01 10:25:00,54.01,54.14,53.98,54.07,43929.0,43.2871,43.3913,43.263,43.3352,43929.0
2021-04-01 10:30:00,54.08,54.33,54.04,54.27,65723.0,43.3432,43.5436,43.3111,43.4955,65723.0
2021-04-01 10:35:00,54.28,54.38,54.18,54.19,51044.0,43.5035,43.5836,43.4233,43.4313,51044.0
2021-04-01 10:40:00,54.2,54.21,53.99,54.03,76544.0,43.4394,43.4474,43.2711,43.3031,76544.0
2021-04-01 10:45:00,54.01,54.03,53.84,53.91,71470.0,43.2871,43.3031,43.1508,43.2069,71470.0
2021-04-01 10:50:00,53.9,53.97,53.86,53.96,40273.0,43.1989,43.255,43.1669,43.247,40273.0
2021-04-01 10:55:00,53.95,54.13,53.95,54.11,45830.0,43.239,43.3833,43.239,43.3672,45830.0
2021-04-01 11:00:00,54.1,54.21,54.03,54.19,47066.0,43.3592,43.4474,43.3031,43.4313,47066.0
2021-04-01 11:05:00,54.18,54.35,54.17,54.31,42109.0,43.4233,43.5596,43.4153,43.5275,42109.0
2021-04-01 11:10:00,54.32,54.37,54.22,54.35,71924.0,43.5355,43.5756,43.4554,43.5596,71924.0
2021-04-01 11:15:00,54.34,54.59,54.26,54.32,77629.0,43.5516,43.7519,43.4875,43.5355,77629.0
2021-04-01 11:20:00,54.3,54.54,54.28,54.45,45715.0,43.5195,43.7119,43.5035,43.6397,45715.0
2021-04-01 11:25:00,54.47,54.58,54.42,54.58,29766.0,43.6558,43.7439,43.6157,43.7439,29766.0
2021-04-01 11:30:00,54.59,54.74,54.55,54.73,113871.0,43.7519,43.8722,43.7199,43.8641,113871.0
2021-04-01 11:35:00,54.72,54.78,54.68,54.72,44524.0,43.8561,43.9042,43.8241,43.8561,44524.0
2021-04-01 11:40:00,54.73,54.83,54.69,54.71,96505.0,43.8641,43.9443,43.8321,43.8481,96505.0
2021-04-01 11:45:00,54.72,54.77,54.68,54.73,36926.0,43.8561,43.8962,43.8241,43.8641,36926.0
2021-04-01 11:50:00,54.75,54.8,54.69,54.76,31197.0,43.8802,43.9202,43.8321,43.8882,31197.0
2021-04-01 11:55:00,54.76,54.76,54.67,54.72,29467.0,43.8882,43.8882,43.8161,43.8561,29467.0
2021-04-01 12:00:00,54.71,54.78,54.69,54.72,24681.0,43.8481,43.9042,43.8321,43.8561,24681.0
2021-04-01 12:05:00,54.72,54.86,54.7,54.83,34864.0,43.8561,43.9683,43.8401,43.9443,34864.0
2021-04-01 12:10:00,54.82,54.87,54.78,54.8,68115.0,43.9363,43.9763,43.9042,43.9202,68115.0
2021-04-01 12:15:00,54.8,54.84,54.77,54.81,35434.0,43.9202,43.9523,43.8962,43.9283,35434.0
2021-04-01 12:20:00,54.82,54.87,54.77,54.85,52018.0,43.9363,43.9763,43.8962,43.9603,52018.0
2021-04-01 12:25:00,54.85,54.87,54.78,54.81,50173.0,43.9603,43.9763,43.9042,43.9283,50173.0
2021-04-01 12:30:00,54.83,54.93,54.83,54.91,66449.0,43.9443,44.0244,43.9443,44.0084,66449.0
2021-04-01 12:35:00,54.92,55.06,54.92,55.06,124090.0,44.0164,44.1286,44.0164,44.1286,124090.0
2021-04-01 12:40:00,55.07,55.08,54.99,55.02,38873.0,44.1366,44.1447,44.0725,44.0966,38873.0
2021-04-01 12:45:00,55.01,55.12,55.0,55.09,42209.0,44.0886,44.1767,44.0805,44.1527,42209.0
2021-04-01 12:50:00,55.08,55.17,55.01,55.17,35120.0,44.1447,44.2168,44.0886,44.2168,35120.0
2021-04-01 12:55:00,55.17,55.27,55.16,55.22,51669.0,44.2168,44.2969,44.2088,44.2569,51669.0
2021-04-01 13:00:00,55.22,55.3,55.2,55.23,38194.0,44.2569,44.321,44.2408,44.2649,38194.0
2021-04-01 13:05:00,55.23,55.25,55.13,55.16,42047.0,44.2649,44.2809,44.1847,44.2088,42047.0
2021-04-01 13:10:00,55.16,55.18,54.94,54.97,29236.0,44.2088,44.2248,44.0324,44.0565,29236.0
2021-04-01 13:15:00,54.99,55.04,54.98,55.0,26765.0,44.0725,44.1126,44.0645,44.0805,26765.0
2021-04-01 13:20:00,55.01,55.04,54.99,55.0,19516.0,44.0886,44.1126,44.0725,44.0805,19516.0
2021-04-01 13:25:00,55.01,55.16,54.99,55.16,23916.0,44.0886,44.2088,44.0725,44.2088,23916.0
2021-04-01 13:30:00,55.15,55.18,55.12,55.15,24703.0,44.2008,44.2248,44.1767,44.2008,24703.0
2021-04-01 13:35:00,55.15,55.26,55.14,55.25,31601.0,44.2008,44.2889,44.1927,44.2809,31601.0
2021-04-01 13:40:00,55.25,55.34,55.23,55.32,28053.0,44.2809,44.353,44.2649,44.337,28053.0
2021-04-01 13:45:00,55.32,55.45,55.26,55.4,106214.0,44.337,44.4412,44.2889,44.4011,106214.0
2021-04-01 13:50:00,55.38,55.44,55.31,55.41,37249.0,44.3851,44.4332,44.329,44.4091,37249.0
2021-04-01 13:55:00,55.41,55.46,55.39,55.45,25837.0,44.4091,44.4492,44.3931,44.4412,25837.0
2021-04-01 14:00:00,55.45,55.47,55.38,55.44,54068.0,44.4412,44.4572,44.3851,44.4332,54068.0
2021-04-01 14:05:00,55.45,55.47,55.35,55.37,60450.0,44.4412,44.4572,44.361,44.3771,60450.0
2021-04-01 14:10:00,55.37,55.38,55.23,55.23,50867.0,44.3771,44.3851,44.2649,44.2649,50867.0
2021-04-01 14:15:00,55.23,55.25,55.1,55.22,30582.0,44.2649,44.2809,44.1607,44.2569,30582.0
2021-04-01 14:20:00,55.23,55.28,55.17,55.26,33763.0,44.2649,44.3049,44.2168,44.2889,33763.0
2021-04-01 14:25:00,55.25,55.38,55.23,55.28,48757.0,44.2809,44.3851,44.2649,44.3049,48757.0
2021-04-01 14:30:00,55.28,55.32,55.26,55.3,52913.0,44.3049,44.337,44.2889,44.321,52913.0
2021-04-01 14:35:00,55.3,55.34,55.29,55.3,28910.0,44.321,44.353,44.313,44.321,28910.0
2021-04-01 14:40:00,55.3,55.33,55.26,55.31,33482.0,44.321,44.345,44.2889,44.329,33482.0
2021-04-01 14:45:00,55.3,55.32,55.25,55.31,54406.0,44.321,44.337,44.2809,44.329,54406.0
2021-04-01 14:50:00,55.31,55.32,55.27,55.3,59403.0,44.329,44.337,44.2969,44.321,59403.0
2021-04-01 14:55:00,55.3,55.33,55.26,55.29,45241.0,44.321,44.345,44.2889,44.313,45241.0
2021-04-01 15:00:00,55.29,55.31,55.24,55.26,72636.0,44.313,44.329,44.2729,44.2889,72636.0
2021-04-01 15:05:00,55.26,55.26,55.11,55.15,47576.0,44.2889,44.2889,44.1687,44.2008,47576.0
2021-04-01 15:10:00,55.14,55.15,54.97,55.0,172208.0,44.1927,44.2008,44.0565,44.0805,172208.0
2021-04-01 15:15:00,54.99,54.99,54.82,54.84,35120.0,44.0725,44.0725,43.9363,43.9523,35120.0
2021-04-01 15:20:00,54.82,54.84,54.7,54.77,63054.0,43.9363,43.9523,43.8401,43.8962,63054.0
2021-04-01 15:25:00,54.77,54.85,54.74,54.82,86859.0,43.8962,43.9603,43.8722,43.9363,86859.0
2021-04-01 15:30:00,54.81,54.84,54.77,54.79,79132.0,43.9283,43.9523,43.8962,43.9122,79132.0
2021-04-01 15:35:00,54.8,54.83,54.75,54.76,84294.0,43.9202,43.9443,43.8802,43.8882,84294.0
2021-04-01 15:40:00,54.76,54.85,54.75,54.78,262696.0,43.8882,43.9603,43.8802,43.9042,262696.0
2021-04-01 15:45:00,54.79,54.8,54.58,54.66,172180.0,43.9122,43.9202,43.7439,43.808,172180.0
2021-04-01 15:50:00,54.67,54.77,54.57,54.72,300159.0,43.8161,43.8962,43.7359,43.8561,300159.0
2021-04-01 15:55:00,54.71,54.77,54.5,54.76,496854.0,43.8481,43.8962,43.6798,43.8882,496854.0
2021-04-05 09:30:00,54.88,55.43,54.88,55.36,145236.0,43.9844,44.4252,43.9844,44.3691,145236.0
2021-04-05 09:35:00,55.31,55.77,55.28,55.58,131290.0,44.329,44.6977,44.3049,44.5454,131290.0
2021-04-05 09:40:00,55.6,55.76,55.6,55.71,109302.0,44.5614,44.6896,44.5614,44.6496,109302.0
2021-04-05 09:45:00,55.68,55.85,55.6,55.74,170939.0,44.6255,44.7618,44.5614,44.6736,170939.0
2021-04-05 09:50:00,55.73,55.99,55.72,55.99,57423.0,44.6656,44.874,44.6576,44.874,57423.0
2021-04-05 09:55:00,55.97,56.17,55.86,56.05,113133.0,44.858,45.0182,44.7698,44.9221,113133.0
2021-04-05 10:00:00,56.0,56.24,55.98,56.17,61139.0,44.882,45.0744,44.866,45.0182,61139.0
2021-04-05 10:05:00,56.18,56.2,55.99,56.01,65604.0,45.0263,45.0423,44.874,44.89,65604.0
2021-04-05 10:10:00,55.98,56.48,55.96,56.47,75255.0,44.866,45.2667,44.8499,45.2587,75255.0
2021-04-05 10:15:00,56.48,56.53,56.26,56.37,103797.0,45.2667,45.3068,45.0904,45.1785,103797.0
2021-04-05 10:20:00,56.38,56.47,56.35,56.42,41288.0,45.1866,45.2587,45.1625,45.2186,41288.0
2021-04-05 10:25:00,56.43,56.45,56.32,56.41,34464.0,45.2266,45.2427,45.1385,45.2106,34464.0
2021-04-05 10:30:00,56.41,56.51,56.38,56.44,44252.0,45.2106,45.2907,45.1866,45.2346,44252.0
2021-04-05 10:35:00,56.43,56.49,56.35,56.42,64140.0,45.2266,45.2747,45.1625,45.2186,64140.0
2021-04-05 10:40:00,56.41,56.49,56.23,56.27,57339.0,45.2106,45.2747,45.0663,45.0984,57339.0
2021-04-05 10:45:00,56.29,56.36,56.25,56.28,49593.0,45.1144,45.1705,45.0824,45.1064,49593.0
2021-04-05 10:50:00,56.28,56.33,56.21,56.32,37653.0,45.1064,45.1465,45.0503,45.1385,37653.0
2021-04-05 10:55:00,56.33,56.47,56.3,56.37,32382.0,45.1465,45.2587,45.1224,45.1785,32382.0
2021-04-05 11:00:00,56.38,56.62,56.38,56.58,57785.0,45.1866,45.3789,45.1866,45.3468,57785.0
2021-04-05 11:05:00,56.58,56.64,56.55,56.62,23223.0,45.3468,45.3949,45.3228,45.3789,23223.0
2021-04-05 11:10:00,56.64,56.71,56.59,56.67,43142.0,45.3949,45.451,45.3549,45.419,43142.0
2021-04-05 11:15:00,56.67,56.67,56.49,56.53,23459.0,45.419,45.419,45.2747,45.3068,23459.0
2021-04-05 11:20:00,56.54,56.58,56.48,56.51,19218.0,45.3148,45.3468,45.2667,45.2907,19218.0
2021-04-05 11:25:00,56.52,56.68,56.44,56.66,74523.0,45.2988,45.427,45.2346,45.411,74523.0
2021-04-05 11:30:00,56.66,56.68,56.57,56.57,37707.0,45.411,45.427,45.3388,45.3388,37707.0
2021-04-05 11:35:00,56.58,56.7,56.58,56.67,25863.0,45.3468,45.443,45.3468,45.419,25863.0
2021-04-05 11:40:00,56.68,56.73,56.62,56.65,33631.0,45.427,45.4671,45.3789,45.403,33631.0
2021-04-05 11:45:00,56.66,56.69,56.59,56.59,28156.0,45.411,45.435,45.3549,45.3549,28156.0
2021-04-05 11:50:00,56.59,56.6,56.46,56.5,36952.0,45.3549,45.3629,45.2507,45.2827,36952.0
2021-04-05 11:55:00,56.49,56.56,56.43,56.47,28929.0,45.2747,45.3308,45.2266,45.2587,28929.0
2021-04-05 12:00:00,56.46,56.52,56.45,56.51,21762.0,45.2507,45.2988,45.2427,45.2907,21762.0
2021-04-05 12:05:00,56.52,56.56,56.47,56.48,59436.0,45.2988,45.3308,45.2587,45.2667,59436.0
2021-04-05 12:10:00,56.49,56.54,56.43,56.46,55530.0,45.2747,45.3148,45.2266,45.2507,55530.0
2021-04-05 12:15:00,56.45,56.66,56.45,56.64,55743.0,45.2427,45.411,45.2427,45.3949,55743.0
2021-04-05 12:20:00,56.65,56.68,56.58,56.58,66660.0,45.403,45.427,45.3468,45.3468,66660.0
2021-04-05 12:25:00,56.58,56.64,56.57,56.6,30205.0,45.3468,45.3949,45.3388,45.3629,30205.0
2021-04-05 12:30:00,56.6,56.78,56.6,56.73,81128.0,45.3629,45.5071,45.3629,45.4671,81128.0
2021-04-05 12:35:00,56.73,56.82,56.73,56.81,32134.0,45.4671,45.5392,45.4671,45.5312,32134.0
2021-04-05 12:40:00,56.82,56.91,56.82,56.88,64392.0,45.5392,45.6113,45.5392,45.5873,64392.0
2021-04-05 12:45:00,56.88,56.92,56.72,56.74,39307.0,45.5873,45.6193,45.4591,45.4751,39307.0
2021-04-05 12:50:00,56.72,56.78,56.64,56.64,38742.0,45.4591,45.5071,45.3949,45.3949,38742.0
2021-04-05 12:55:00,56.65,56.71,56.58,56.65,24798.0,45.403,45.451,45.3468,45.403,24798.0
2021-04-05 13:00:00,56.64,56.72,56.63,56.68,36367.0,45.3949,45.4591,45.3869,45.427,36367.0
2021-04-05 13:05:00,56.69,56.72,56.6,56.7,72205.0,45.435,45.4591,45.3629,45.443,72205.0
2021-04-05 13:10:00,56.71,56.77,56.64,56.72,113598.0,45.451,45.4991,45.3949,45.4591,113598.0
2021-04-05 13:15:00,56.72,56.78,56.69,56.73,44528.0,45.4591,45.5071,45.435,45.4671,44528.0
2021-04-05 13:20:00,56.73,56.87,56.71,56.86,135912.0,45.4671,45.5793,45.451,45.5713,135912.0
2021-04-05 13:25:00,56.86,56.93,56.77,56.86,102487.0,45.5713,45.6274,45.4991,45.5713,102487.0
2021-04-05 13:30:00,56.86,56.88,56.72,56.77,25829.0,45.5713,45.5873,45.4591,45.4991,25829.0
2021-04-05 13:35:00,56.77,56.77,56.66,56.75,18592.0,45.4991,45.4991,45.411,45.4831,18592.0
2021-04-05 13:40:00,56.74,56.8,56.7,56.74,22038.0,45.4751,45.5232,45.443,45.4751,22038.0
2021-04-05 13:45:00,56.74,56.82,56.74,56.77,27448.0,45.4751,45.5392,45.4751,45.4991,27448.0
2021-04-05 13:50:00,56.78,56.84,56.72,56.73,24644.0,45.5071,45.5552,45.4591,45.4671,24644.0
2021-04-05 13:55:00,56.74,56.83,56.74,56.82,31545.0,45.4751,45.5472,45.4751,45.5392,31545.0
2021-04-05 14:00:00,56.82,56.84,56.77,56.78,26756.0,45.5392,45.5552,45.4991,45.5071,26756.0
2021-04-05 14:05:00,56.78,56.8,56.65,56.66,41549.0,45.5071,45.5232,45.403,45.411,41549.0
2021-04-05 14:10:00,56.67,56.72,56.65,56.7,17009.0,45.419,45.4591,45.403,45.443,17009.0
2021-04-05 14:15:00,56.69,56.72,56.66,56.69,18756.0,45.435,45.4591,45.411,45.435,18756.0
2021-04-05 14:20:00,56.69,56.71,56.6,56.61,18536.0,45.435,45.451,45.3629,45.3709,18536.0
2021-04-05 14:25:00,56.61,56.65,56.58,56.62,18418.0,45.3709,45.403,45.3468,45.3789,18418.0
2021-04-05 14:30:00,56.63,56.73,56.56,56.71,87962.0,45.3869,45.4671,45.3308,45.451,87962.0
2021-04-05 14:35:00,56.69,56.74,56.68,56.7,13037.0,45.435,45.4751,45.427,45.443,13037.0
2021-04-05 14:40:00,56.7,56.72,56.62,56.62,26041.0,45.443,45.4591,45.3789,45.3789,26041.0
2021-04-05 14:45:00,56.63,56.66,56.58,56.59,23736.0,45.3869,45.411,45.3468,45.3549,23736.0
2021-04-05 14:50:00,56.59,56.67,56.59,56.66,25488.0,45.3549,45.419,45.3549,45.411,25488.0
2021-04-05 14:55:00,56.66,56.68,56.58,56.58,23285.0,45.411,45.427,45.3468,45.3468,23285.0
2021-04-05 15:00:00,56.58,56.62,56.53,56.59,27037.0,45.3468,45.3789,45.3068,45.3549,27037.0
2021-04-05 15:05:00,56.58,56.68,56.56,56.68,31215.0,45.3468,45.427,45.3308,45.427,31215.0
2021-04-05 15:10:00,56.67,56.77,56.67,56.75,34087.0,45.419,45.4991,45.419,45.4831,34087.0
2021-04-05 15:15:00,56.75,56.79,56.73,56.78,18058.0,45.4831,45.5152,45.4671,45.5071,18058.0
2021-04-05 15:20:00,56.78,56.87,56.75,56.8,30621.0,45.5071,45.5793,45.4831,45.5232,30621.0
2021-04-05 15:25:00,56.8,56.83,56.74,56.8,38158.0,45.5232,45.5472,45.4751,45.5232,38158.0
2021-04-05 15:30:00,56.8,56.94,56.77,56.88,73924.0,45.5232,45.6354,45.4991,45.5873,73924.0
2021-04-05 15:35:00,56.88,56.95,56.88,56.89,59608.0,45.5873,45.6434,45.5873,45.5953,59608.0
2021-04-05 15:40:00,56.9,56.94,56.85,56.94,63439.0,45.6033,45.6354,45.5632,45.6354,63439.0
2021-04-05 15:45:00,56.94,56.98,56.93,56.96,78994.0,45.6354,45.6674,45.6274,45.6514,78994.0
2021-04-05 15:50:00,56.96,56.97,56.84,56.89,187664.0,45.6514,45.6594,45.5552,45.5953,187664.0
2021-04-05 15:55:00,56.88,56.94,56.78,56.79,228879.0,45.5873,45.6354,45.5071,45.5152,228879.0
2021-04-06 09:30:00,56.32,56.83,56.23,56.83,170837.0,45.1385,45.5472,45.0663,45.5472,170837.0
2021-04-06 09:35:00,56.83,57.05,56.63,56.74,91916.0,45.5472,45.7235,45.3869,45.4751,91916.0
2021-04-06 09:40:00,56.78,56.94,56.5,56.58,50050.0,45.5071,45.6354,45.2827,45.3468,50050.0
2021-04-06 09:45:00,56.59,56.71,56.46,56.55,63656.0,45.3549,45.451,45.2507,45.3228,63656.0
2021-04-06 09:50:00,56.56,56.56,56.39,56.45,50013.0,45.3308,45.3308,45.1946,45.2427,50013.0
2021-04-06 09:55:00,56.42,56.45,56.19,56.28,46907.0,45.2186,45.2427,45.0343,45.1064,46907.0
2021-04-06 10:00:00,56.27,56.35,56.22,56.33,40290.0,45.0984,45.1625,45.0583,45.1465,40290.0
2021-04-06 10:05:00,56.31,56.33,56.15,56.15,64338.0,45.1305,45.1465,45.0022,45.0022,64338.0
2021-04-06 10:10:00,56.14,56.15,55.94,56.04,98553.0,44.9942,45.0022,44.8339,44.9141,98553.0
2021-04-06 10:15:00,56.03,56.12,55.96,56.09,30187.0,44.906,44.9782,44.8499,44.9541,30187.0
2021-04-06 10:20:00,56.08,56.22,56.03,56.19,25779.0,44.9461,45.0583,44.906,45.0343,25779.0
2021-04-06 10:25:00,56.17,56.23,56.08,56.21,48598.0,45.0182,45.0663,44.9461,45.0503,48598.0
2021-04-06 10:30:00,56.23,56.38,56.2,56.33,34712.0,45.0663,45.1866,45.0423,45.1465,34712.0
2021-04-06 10:35:00,56.34,56.41,56.19,56.26,33601.0,45.1545,45.2106,45.0343,45.0904,33601.0
2021-04-06 10:40:00,56.27,56.36,56.16,56.2,87263.0,45.0984,45.1705,45.0102,45.0423,87263.0
2021-04-06 10:45:00,56.22,56.32,56.22,56.25,34841.0,45.0583,45.1385,45.0583,45.0824,34841.0
2021-04-06 10:50:00,56.25,56.37,56.23,56.32,69538.0,45.0824,45.1785,45.0663,45.1385,69538.0
2021-04-06 10:55:00,56.33,56.43,56.31,56.39,28869.0,45.1465,45.2266,45.1305,45.1946,28869.0
2021-04-06 11:00:00,56.38,56.44,56.35,56.43,48114.0,45.1866,45.2346,45.1625,45.2266,48114.0
2021-04-06 11:05:00,56.43,56.46,56.27,56.28,24669.0,45.2266,45.2507,45.0984,45.1064,24669.0
2021-04-06 11:10:00,56.29,56.32,56.24,56.28,46114.0,45.1144,45.1385,45.0744,45.1064,46114.0
2021-04-06 11:15:00,56.29,56.31,56.23,56.29,53100.0,45.1144,45.1305,45.0663,45.1144,53100.0
2021-04-06 11:20:00,56.3,56.3,56.13,56.17,26244.0,45.1224,45.1224,44.9862,45.0182,26244.0
2021-04-06 11:25:00,56.2,56.28,56.16,56.17,29437.0,45.0423,45.1064,45.0102,45.0182,29437.0
2021-04-06 11:30:00,56.17,56.2,56.12,56.12,22354.0,45.0182,45.0423,44.9782,44.9782,22354.0
2021-04-06 11:35:00,56.12,56.13,56.08,56.12,29370.0,44.9782,44.9862,44.9461,44.9782,29370.0
2021-04-06 11:40:00,56.11,56.14,56.06,56.1,30684.0,44.9702,44.9942,44.9301,44.9621,30684.0
2021-04-06 11:45:00,56.09,56.1,55.99,56.09,38919.0,44.9541,44.9621,44.874,44.9541,38919.0
2021-04-06 11:50:00,56.08,56.16,56.07,56.16,23165.0,44.9461,45.0102,44.9381,45.0102,23165.0
2021-04-06 11:55:00,56.15,56.16,56.09,56.1,19700.0,45.0022,45.0102,44.9541,44.9621,19700.0
2021-04-06 12:00:00,56.1,56.19,56.09,56.16,21559.0,44.9621,45.0343,44.9541,45.0102,21559.0
2021-04-06 12:05:00,56.15,56.2,56.13,56.19,36239.0,45.0022,45.0423,44.9862,45.0343,36239.0
2021-04-06 12:10:00,56.19,56.3,56.19,56.21,25812.0,45.0343,45.1224,45.0343,45.0503,25812.0
2021-04-06 12:15:00,56.22,56.24,56.13,56.13,23215.0,45.0583,45.0744,44.9862,44.9862,23215.0
2021-04-06 12:20:00,56.13,56.15,56.03,56.05,43182.0,44.9862,45.0022,44.906,44.9221,43182.0
2021-04-06 12:25:00,56.03,56.09,55.98,56.06,31919.0,44.906,44.9541,44.866,44.9301,31919.0
2021-04-06 12:30:00,56.06,56.1,56.01,56.02,21457.0,44.9301,44.9621,44.89,44.898,21457.0
2021-04-06 12:35:00,56.01,56.02,55.92,55.93,25321.0,44.89,44.898,44.8179,44.8259,25321.0
2021-04-06 12:40:00,55.92,56.0,55.92,55.95,22803.0,44.8179,44.882,44.8179,44.8419,22803.0
2021-04-06 12:45:00,55.95,56.02,55.92,56.01,17313.0,44.8419,44.898,44.8179,44.89,17313.0
2021-04-06 12:50:00,56.01,56.07,56.0,56.05,15368.0,44.89,44.9381,44.882,44.9221,15368.0
2021-04-06 12:55:00,56.05,56.05,55.98,55.99,17884.0,44.9221,44.9221,44.866,44.874,17884.0
2021-04-06 13:00:00,56.0,56.02,55.94,55.96,18827.0,44.882,44.898,44.8339,44.8499,18827.0
2021-04-06 13:05:00,55.96,55.97,55.92,55.93,19186.0,44.8499,44.858,44.8179,44.8259,19186.0
2021-04-06 13:10:00,55.93,55.96,55.89,55.9,17567.0,44.8259,44.8499,44.7938,44.8019,17567.0
2021-04-06 13:15:00,55.9,56.02,55.87,55.99,30689.0,44.8019,44.898,44.7778,44.874,30689.0
2021-04-06 13:20:00,55.98,56.05,55.97,56.02,20420.0,44.866,44.9221,44.858,44.898,20420.0
2021-04-06 13:25:00,56.03,56.11,56.03,56.08,26512.0,44.906,44.9702,44.906,44.9461,26512.0
2021-04-06 13:30:00,56.07,56.08,56.01,56.03,21233.0,44.9381,44.9461,44.89,44.906,21233.0
2021-04-06 13:35:00,56.03,56.06,56.0,56.06,12014.0,44.906,44.9301,44.882,44.9301,12014.0
2021-04-06 13:40:00,56.05,56.07,56.01,56.07,18449.0,44.9221,44.9381,44.89,44.9381,18449.0
2021-04-06 13:45:00,56.06,56.09,56.04,56.05,21175.0,44.9301,44.9541,44.9141,44.9221,21175.0
2021-04-06 13:50:00,56.05,56.08,56.03,56.07,21432.0,44.9221,44.9461,44.906,44.9381,21432.0
2021-04-06 13:55:00,56.06,56.09,56.03,56.09,15638.0,44.9301,44.9541,44.906,44.9541,15638.0
2021-04-06 14:00:00,56.08,56.13,56.06,56.08,17573.0,44.9461,44.9862,44.9301,44.9461,17573.0
2021-04-06 14:05:00,56.07,56.07,55.99,55.99,21074.0,44.9381,44.9381,44.874,44.874,21074.0
2021-04-06 14:10:00,56.0,56.07,55.99,56.07,13608.0,44.882,44.9381,44.874,44.9381,13608.0
2021-04-06 14:15:00,56.07,56.08,55.96,55.97,19005.0,44.9381,44.9461,44.8499,44.858,19005.0
2021-04-06 14:20:00,55.96,55.97,55.89,55.92,18841.0,44.8499,44.858,44.7938,44.8179,18841.0
2021-04-06 14:25:00,55.92,55.95,55.87,55.88,18412.0,44.8179,44.8419,44.7778,44.7858,18412.0
2021-04-06 14:30:00,55.87,55.88,55.81,55.85,19781.0,44.7778,44.7858,44.7297,44.7618,19781.0
2021-04-06 14:35:00,55.85,55.9,55.83,55.88,31646.0,44.7618,44.8019,44.7458,44.7858,31646.0
2021-04-06 14:40:00,55.88,55.88,55.82,55.83,20180.0,44.7858,44.7858,44.7377,44.7458,20180.0
2021-04-06 14:45:00,55.82,55.84,55.79,55.8,31883.0,44.7377,44.7538,44.7137,44.7217,31883.0
2021-04-06 14:50:00,55.8,55.82,55.75,55.78,34932.0,44.7217,44.7377,44.6816,44.7057,34932.0
2021-04-06 14:55:00,55.78,55.79,55.73,55.73,21159.0,44.7057,44.7137,44.6656,44.6656,21159.0
2021-04-06 15:00:00,55.73,55.75,55.64,55.65,30893.0,44.6656,44.6816,44.5935,44.6015,30893.0
2021-04-06 15:05:00,55.65,55.69,55.64,55.64,39725.0,44.6015,44.6335,44.5935,44.5935,39725.0
2021-04-06 15:10:00,55.65,55.67,55.6,55.66,23470.0,44.6015,44.6175,44.5614,44.6095,23470.0
2021-04-06 15:15:00,55.66,55.68,55.61,55.66,33317.0,44.6095,44.6255,44.5694,44.6095,33317.0
2021-04-06 15:20:00,55.67,55.8,55.65,55.74,29418.0,44.6175,44.7217,44.6015,44.6736,29418.0
2021-04-06 15:25:00,55.73,55.73,55.57,55.61,40897.0,44.6656,44.6656,44.5374,44.5694,40897.0
2021-04-06 15:30:00,55.61,55.65,55.54,55.54,44463.0,44.5694,44.6015,44.5133,44.5133,44463.0
2021-04-06 15:35:00,55.54,55.59,55.52,55.54,38780.0,44.5133,44.5534,44.4973,44.5133,38780.0
2021-04-06 15:40:00,55.53,55.64,55.53,55.6,56871.0,44.5053,44.5935,44.5053,44.5614,56871.0
2021-04-06 15:45:00,55.6,55.66,55.57,55.64,69131.0,44.5614,44.6095,44.5374,44.5935,69131.0
2021-04-06 15:50:00,55.64,55.64,55.54,55.56,164977.0,44.5935,44.5935,44.5133,44.5294,164977.0
2021-04-06 15:55:00,55.57,55.72,55.53,55.7,283343.0,44.5374,44.6576,44.5053,44.6416,283343.0
2021-04-07 09:30:00,55.55,55.94,55.52,55.87,124290.0,44.5213,44.8339,44.4973,44.7778,124290.0
2021-04-07 09:35:00,55.86,55.98,55.71,55.9,42505.0,44.7698,44.866,44.6496,44.8019,42505.0
2021-04-07 09:40:00,55.84,55.93,55.76,55.77,29616.0,44.7538,44.8259,44.6896,44.6977,29616.0
2021-04-07 09:45:00,55.77,55.91,55.69,55.89,33469.0,44.6977,44.8099,44.6335,44.7938,33469.0
2021-04-07 09:50:00,55.9,55.96,55.82,55.95,30013.0,44.8019,44.8499,44.7377,44.8419,30013.0
2021-04-07 09:55:00,55.95,56.12,55.92,56.09,39627.0,44.8419,44.9782,44.8179,44.9541,39627.0
2021-04-07 10:00:00,56.09,56.09,55.82,55.96,117837.0,44.9541,44.9541,44.7377,44.8499,117837.0
2021-04-07 10:05:00,55.97,56.06,55.89,56.01,76177.0,44.858,44.9301,44.7938,44.89,76177.0
2021-04-07 10:10:00,56.0,56.06,55.92,56.05,91764.0,44.882,44.9301,44.8179,44.9221,91764.0
2021-04-07 10:15:00,56.06,56.14,55.85,55.86,58541.0,44.9301,44.9942,44.7618,44.7698,58541.0
2021-04-07 10:20:00,55.87,56.15,55.86,56.15,70931.0,44.7778,45.0022,44.7698,45.0022,70931.0
2021-04-07 10:25:00,56.15,56.19,56.05,56.06,28442.0,45.0022,45.0343,44.9221,44.9301,28442.0
2021-04-07 10:30:00,56.07,56.09,55.96,56.05,26827.0,44.9381,44.9541,44.8499,44.9221,26827.0
2021-04-07 10:35:00,56.05,56.15,56.05,56.12,25523.0,44.9221,45.0022,44.9221,44.9782,25523.0
2021-04-07 10:40:00,56.12,56.13,56.09,56.1,27157.0,44.9782,44.9862,44.9541,44.9621,27157.0
2021-04-07 10:45:00,56.1,56.22,56.09,56.22,33294.0,44.9621,45.0583,44.9541,45.0583,33294.0
2021-04-07 10:50:00,56.22,56.26,56.19,56.25,38548.0,45.0583,45.0904,45.0343,45.0824,38548.0
2021-04-07 10:55:00,56.23,56.23,56.12,56.13,32093.0,45.0663,45.0663,44.9782,44.9862,32093.0
2021-04-07 11:00:00,56.11,56.11,55.98,56.02,29208.0,44.9702,44.9702,44.866,44.898,29208.0
2021-04-07 11:05:00,56.01,56.06,55.97,56.03,27283.0,44.89,44.9301,44.858,44.906,27283.0
2021-04-07 11:10:00,56.04,56.11,56.04,56.08,18940.0,44.9141,44.9702,44.9141,44.9461,18940.0
2021-04-07 11:15:00,56.08,56.14,56.03,56.05,26318.0,44.9461,44.9942,44.906,44.9221,26318.0
2021-04-07 11:20:00,56.04,56.16,56.03,56.12,28139.0,44.9141,45.0102,44.906,44.9782,28139.0
2021-04-07 11:25:00,56.13,56.2,56.1,56.19,20574.0,44.9862,45.0423,44.9621,45.0343,20574.0
2021-04-07 11:30:00,56.2,56.25,56.19,56.2,39134.0,45.0423,45.0824,45.0343,45.0423,39134.0
2021-04-07 11:35:00,56.21,56.21,56.13,56.2,25615.0,45.0503,45.0503,44.9862,45.0423,25615.0
2021-04-07 11:40:00,56.21,56.21,56.12,56.13,21207.0,45.0503,45.0503,44.9782,44.9862,21207.0
2021-04-07 11:45:00,56.12,56.13,56.04,56.07,20117.0,44.9782,44.9862,44.9141,44.9381,20117.0
2021-04-07 11:50:00,56.06,56.1,56.04,56.08,12377.0,44.9301,44.9621,44.9141,44.9461,12377.0
2021-04-07 11:55:00,56.08,56.12,56.04,56.1,13472.0,44.9461,44.9782,44.9141,44.9621,13472.0
2021-04-07 12:00:00,56.09,56.12,56.05,56.12,15287.0,44.9541,44.9782,44.9221,44.9782,15287.0
2021-04-07 12:05:00,56.12,56.12,56.06,56.12,16569.0,44.9782,44.9782,44.9301,44.9782,16569.0
2021-04-07 12:10:00,56.1,56.17,56.02,56.04,17053.0,44.9621,45.0182,44.898,44.9141,17053.0
2021-04-07 12:15:00,56.05,56.05,55.96,56.0,17028.0,44.9221,44.9221,44.8499,44.882,17028.0
2021-04-07 12:20:00,56.01,56.05,55.98,56.02,19224.0,44.89,44.9221,44.866,44.898,19224.0
2021-04-07 12:25:00,56.02,56.07,56.0,56.0,16078.0,44.898,44.9381,44.882,44.882,16078.0
2021-04-07 12:30:00,56.01,56.06,56.0,56.05,20507.0,44.89,44.9301,44.882,44.9221,20507.0
2021-04-07 12:35:00,56.05,56.11,56.03,56.11,35409.0,44.9221,44.9702,44.906,44.9702,35409.0
2021-04-07 12:40:00,56.1,56.15,56.07,56.09,22646.0,44.9621,45.0022,44.9381,44.9541,22646.0
2021-04-07 12:45:00,56.1,56.14,56.09,56.12,12850.0,44.9621,44.9942,44.9541,44.9782,12850.0
2021-04-07 12:50:00,56.12,56.15,56.1,56.12,21754.0,44.9782,45.0022,44.9621,44.9782,21754.0
2021-04-07 12:55:00,56.12,56.15,56.09,56.15,25471.0,44.9782,45.0022,44.9541,45.0022,25471.0
2021-04-07 13:00:00,56.15,56.22,56.14,56.2,17127.0,45.0022,45.0583,44.9942,45.0423,17127.0
2021-04-07 13:05:00,56.2,56.21,56.13,56.15,30608.0,45.0423,45.0503,44.9862,45.0022,30608.0
2021-04-07 13:10:00,56.15,56.2,56.14,56.2,16293.0,45.0022,45.0423,44.9942,45.0423,16293.0
2021-04-07 13:15:00,56.19,56.21,56.13,56.13,15879.0,45.0343,45.0503,44.9862,44.9862,15879.0
2021-04-07 13:20:00,56.13,56.13,55.89,55.89,53432.0,44.9862,44.9862,44.7938,44.7938,53432.0
2021-04-07 13:25:00,55.9,55.97,55.88,55.92,26610.0,44.8019,44.858,44.7858,44.8179,26610.0
2021-04-07 13:30:00,55.91,55.95,55.87,55.87,27601.0,44.8099,44.8419,44.7778,44.7778,27601.0
2021-04-07 13:35:00,55.86,55.89,55.78,55.81,45023.0,44.7698,44.7938,44.7057,44.7297,45023.0
2021-04-07 13:40:00,55.8,55.82,55.77,55.8,30866.0,44.7217,44.7377,44.6977,44.7217,30866.0
2021-04-07 13:45:00,55.79,55.82,55.7,55.79,48675.0,44.7137,44.7377,44.6416,44.7137,48675.0
2021-04-07 13:50:00,55.79,55.82,55.75,55.81,27834.0,44.7137,44.7377,44.6816,44.7297,27834.0
2021-04-07 13:55:00,55.82,55.84,55.75,55.77,41670.0,44.7377,44.7538,44.6816,44.6977,41670.0
2021-04-07 14:00:00,55.76,55.77,55.7,55.71,16599.0,44.6896,44.6977,44.6416,44.6496,16599.0
2021-04-07 14:05:00,55.7,55.74,55.67,55.71,17826.0,44.6416,44.6736,44.6175,44.6496,17826.0
2021-04-07 14:10:00,55.71,55.76,55.69,55.69,17505.0,44.6496,44.6896,44.6335,44.6335,17505.0
2021-04-07 14:15:00,55.69,55.74,55.65,55.69,26411.0,44.6335,44.6736,44.6015,44.6335,26411.0
2021-04-07 14:20:00,55.68,55.8,55.67,55.79,18733.0,44.6255,44.7217,44.6175,44.7137,18733.0
2021-04-07 14:25:00,55.8,55.8,55.71,55.77,31481.0,44.7217,44.7217,44.6496,44.6977,31481.0
2021-04-07 14:30:00,55.77,55.79,55.7,55.71,34913.0,44.6977,44.7137,44.6416,44.6496,34913.0
2021-04-07 14:35:00,55.71,55.71,55.65,55.67,26511.0,44.6496,44.6496,44.6015,44.6175,26511.0
2021-04-07 14:40:00,55.68,55.7,55.64,55.65,13717.0,44.6255,44.6416,44.5935,44.6015,13717.0
2021-04-07 14:45:00,55.65,55.69,55.62,55.66,30341.0,44.6015,44.6335,44.5774,44.6095,30341.0
2021-04-07 14:50:00,55.67,55.71,55.63,55.65,29746.0,44.6175,44.6496,44.5855,44.6015,29746.0
2021-04-07 14:55:00,55.64,55.69,55.59,55.69,37952.0,44.5935,44.6335,44.5534,44.6335,37952.0
2021-04-07 15:00:00,55.68,55.78,55.67,55.75,26003.0,44.6255,44.7057,44.6175,44.6816,26003.0
2021-04-07 15:05:00,55.74,55.79,55.7,55.71,25108.0,44.6736,44.7137,44.6416,44.6496,25108.0
2021-04-07 15:10:00,55.7,55.7,55.63,55.65,23481.0,44.6416,44.6416,44.5855,44.6015,23481.0
2021-04-07 15:15:00,55.66,55.68,55.61,55.64,21050.0,44.6095,44.6255,44.5694,44.5935,21050.0
2021-04-07 15:20:00,55.63,55.64,55.57,55.59,38133.0,44.5855,44.5935,44.5374,44.5534,38133.0
2021-04-07 15:25:00,55.59,55.6,55.53,55.57,41758.0,44.5534,44.5614,44.5053,44.5374,41758.0
2021-04-07 15:30:00,55.57,55.59,55.51,55.53,64397.0,44.5374,44.5534,44.4893,44.5053,64397.0
2021-04-07 15:35:00,55.53,55.54,55.41,55.42,72233.0,44.5053,44.5133,44.4091,44.4172,72233.0
2021-04-07 15:40:00,55.42,55.52,55.41,55.46,55993.0,44.4172,44.4973,44.4091,44.4492,55993.0
2021-04-07 15:45:00,55.45,55.55,55.45,55.55,48041.0,44.4412,44.5213,44.4412,44.5213,48041.0
2021-04-07 15:50:00,55.55,55.57,55.49,55.54,57253.0,44.5213,44.5374,44.4733,44.5133,57253.0
2021-04-07 15:55:00,55.54,55.62,55.49,55.58,322807.0,44.5133,44.5774,44.4733,44.5454,322807.0
2021-04-08 09:30:00,55.25,55.39,55.06,55.2,115081.0,44.2809,44.3931,44.1286,44.2408,115081.0
2021-04-08 09:35:00,55.23,55.26,54.83,55.05,148656.0,44.2649,44.2889,43.9443,44.1206,148656.0
2021-04-08 09:40:00,55.07,55.18,54.95,55.11,32486.0,44.1366,44.2248,44.0405,44.1687,32486.0
2021-04-08 09:45:00,55.11,55.11,54.78,54.83,109871.0,44.1687,44.1687,43.9042,43.9443,109871.0
2021-04-08 09:50:00,54.83,54.92,54.8,54.87,31377.0,43.9443,44.0164,43.9202,43.9763,31377.0
2021-04-08 09:55:00,54.88,55.04,54.87,54.96,30776.0,43.9844,44.1126,43.9763,44.0485,30776.0
2021-04-08 10:00:00,54.97,55.07,54.94,54.98,15993.0,44.0565,44.1366,44.0324,44.0645,15993.0
2021-04-08 10:05:00,54.96,54.96,54.81,54.82,28849.0,44.0485,44.0485,43.9283,43.9363,28849.0
2021-04-08 10:10:00,54.83,54.93,54.79,54.81,28484.0,43.9443,44.0244,43.9122,43.9283,28484.0
2021-04-08 10:15:00,54.81,54.82,54.69,54.71,31675.0,43.9283,43.9363,43.8321,43.8481,31675.0
2021-04-08 10:20:00,54.7,54.74,54.56,54.6,131273.0,43.8401,43.8722,43.7279,43.7599,131273.0
2021-04-08 10:25:00,54.6,54.64,54.52,54.59,76308.0,43.7599,43.792,43.6958,43.7519,76308.0
2021-04-08 10:30:00,54.59,54.65,54.48,54.6,77894.0,43.7519,43.8,43.6638,43.7599,77894.0
2021-04-08 10:35:00,54.62,54.8,54.59,54.8,217364.0,43.776,43.9202,43.7519,43.9202,217364.0
2021-04-08 10:40:00,54.8,54.82,54.69,54.72,60397.0,43.9202,43.9363,43.8321,43.8561,60397.0
2021-04-08 10:45:00,54.73,54.87,54.72,54.79,75610.0,43.8641,43.9763,43.8561,43.9122,75610.0
2021-04-08 10:50:00,54.79,54.79,54.65,54.73,78313.0,43.9122,43.9122,43.8,43.8641,78313.0
2021-04-08 10:55:00,54.74,54.84,54.69,54.7,49629.0,43.8722,43.9523,43.8321,43.8401,49629.0
2021-04-08 11:00:00,54.71,54.82,54.63,54.64,107157.0,43.8481,43.9363,43.784,43.792,107157.0
2021-04-08 11:05:00,54.65,54.72,54.63,54.67,58603.0,43.8,43.8561,43.784,43.8161,58603.0
2021-04-08 11:10:00,54.68,54.69,54.63,54.66,40515.0,43.8241,43.8321,43.784,43.808,40515.0
2021-04-08 11:15:00,54.66,54.68,54.59,54.6,71459.0,43.808,43.8241,43.7519,43.7599,71459.0
2021-04-08 11:20:00,54.61,54.68,54.56,54.61,82019.0,43.768,43.8241,43.7279,43.768,82019.0
2021-04-08 11:25:00,54.62,54.67,54.6,54.63,25385.0,43.776,43.8161,43.7599,43.784,25385.0
2021-04-08 11:30:00,54.64,54.67,54.6,54.67,35256.0,43.792,43.8161,43.7599,43.8161,35256.0
2021-04-08 11:35:00,54.67,54.67,54.62,54.62,97799.0,43.8161,43.8161,43.776,43.776,97799.0
2021-04-08 11:40:00,54.63,54.72,54.59,54.64,130150.0,43.784,43.8561,43.7519,43.792,130150.0
2021-04-08 11:45:00,54.64,54.66,54.62,54.63,73017.0,43.792,43.808,43.776,43.784,73017.0
2021-04-08 11:50:00,54.62,54.7,54.57,54.63,145323.0,43.776,43.8401,43.7359,43.784,145323.0
2021-04-08 11:55:00,54.64,54.65,54.57,54.6,78737.0,43.792,43.8,43.7359,43.7599,78737.0
2021-04-08 12:00:00,54.6,54.96,54.6,54.91,170259.0,43.7599,44.0485,43.7599,44.0084,170259.0
2021-04-08 12:05:00,54.9,54.96,54.85,54.89,86507.0,44.0004,44.0485,43.9603,43.9924,86507.0
2021-04-08 12:10:00,54.89,54.91,54.87,54.9,16424.0,43.9924,44.0084,43.9763,44.0004,16424.0
2021-04-08 12:15:00,54.9,54.99,54.89,54.94,39881.0,44.0004,44.0725,43.9924,44.0324,39881.0
2021-04-08 12:20:00,54.93,54.97,54.88,54.89,24641.0,44.0244,44.0565,43.9844,43.9924,24641.0
2021-04-08 12:25:00,54.9,54.93,54.86,54.89,24429.0,44.0004,44.0244,43.9683,43.9924,24429.0
2021-04-08 12:30:00,54.89,54.98,54.89,54.96,22496.0,43.9924,44.0645,43.9924,44.0485,22496.0
2021-04-08 12:35:00,54.96,55.06,54.96,55.05,44164.0,44.0485,44.1286,44.0485,44.1206,44164.0
2021-04-08 12:40:00,55.06,55.09,54.92,54.93,121265.0,44.1286,44.1527,44.0164,44.0244,121265.0
2021-04-08 12:45:00,54.93,55.03,54.87,55.0,28311.0,44.0244,44.1046,43.9763,44.0805,28311.0
2021-04-08 12:50:00,55.01,55.02,54.96,54.98,27836.0,44.0886,44.0966,44.0485,44.0645,27836.0
2021-04-08 12:55:00,54.97,54.99,54.93,54.98,24250.0,44.0565,44.0725,44.0244,44.0645,24250.0
2021-04-08 13:00:00,54.98,55.01,54.96,54.99,24973.0,44.0645,44.0886,44.0485,44.0725,24973.0
2021-04-08 13:05:00,54.98,55.02,54.96,54.96,20644.0,44.0645,44.0966,44.0485,44.0485,20644.0
2021-04-08 13:10:00,54.96,54.97,54.87,54.89,18882.0,44.0485,44.0565,43.9763,43.9924,18882.0
2021-04-08 13:15:00,54.89,54.95,54.89,54.93,20750.0,43.9924,44.0405,43.9924,44.0244,20750.0
2021-04-08 13:20:00,54.94,54.95,54.91,54.91,15035.0,44.0324,44.0405,44.0084,44.0084,15035.0
2021-04-08 13:25:00,54.9,54.94,54.89,54.91,19415.0,44.0004,44.0324,43.9924,44.0084,19415.0
2021-04-08 13:30:00,54.91,54.93,54.88,54.9,37475.0,44.0084,44.0244,43.9844,44.0004,37475.0
2021-04-08 13:35:00,54.91,54.91,54.84,54.85,21415.0,44.0084,44.0084,43.9523,43.9603,21415.0
2021-04-08 13:40:00,54.85,54.85,54.78,54.82,35371.0,43.9603,43.9603,43.9042,43.9363,35371.0
2021-04-08 13:45:00,54.82,54.82,54.8,54.82,13084.0,43.9363,43.9363,43.9202,43.9363,13084.0
2021-04-08 13:50:00,54.82,54.83,54.78,54.79,17970.0,43.9363,43.9443,43.9042,43.9122,17970.0
2021-04-08 13:55:00,54.79,54.79,54.72,54.76,22126.0,43.9122,43.9122,43.8561,43.8882,22126.0
2021-04-08 14:00:00,54.75,54.9,54.75,54.88,36249.0,43.8802,44.0004,43.8802,43.9844,36249.0
2021-04-08 14:05:00,54.89,54.89,54.79,54.83,21531.0,43.9924,43.9924,43.9122,43.9443,21531.0
2021-04-08 14:10:00,54.82,54.83,54.79,54.8,16707.0,43.9363,43.9443,43.9122,43.9202,16707.0
2021-04-08 14:15:00,54.8,54.85,54.79,54.82,24406.0,43.9202,43.9603,43.9122,43.9363,24406.0
2021-04-08 14:20:00,54.82,54.83,54.76,54.83,22895.0,43.9363,43.9443,43.8882,43.9443,22895.0
2021-04-08 14:25:00,54.82,54.82,54.78,54.8,21663.0,43.9363,43.9363,43.9042,43.9202,21663.0
2021-04-08 14:30:00,54.8,54.86,54.79,54.86,23847.0,43.9202,43.9683,43.9122,43.9683,23847.0
2021-04-08 14:35:00,54.85,54.86,54.82,54.84,22591.0,43.9603,43.9683,43.9363,43.9523,22591.0
2021-04-08 14:40:00,54.83,54.9,54.8,54.88,33479.0,43.9443,44.0004,43.9202,43.9844,33479.0
2021-04-08 14:45:00,54.88,54.91,54.86,54.88,18740.0,43.9844,44.0084,43.9683,43.9844,18740.0
2021-04-08 14:50:00,54.88,54.9,54.85,54.88,21486.0,43.9844,44.0004,43.9603,43.9844,21486.0
2021-04-08 14:55:00,54.87,54.88,54.83,54.84,17683.0,43.9763,43.9844,43.9443,43.9523,17683.0
2021-04-08 15:00:00,54.83,54.9,54.83,54.88,23391.0,43.9443,44.0004,43.9443,43.9844,23391.0
2021-04-08 15:05:00,54.89,54.89,54.79,54.82,36547.0,43.9924,43.9924,43.9122,43.9363,36547.0
2021-04-08 15:10:00,54.83,54.88,54.82,54.88,22462.0,43.9443,43.9844,43.9363,43.9844,22462.0
2021-04-08 15:15:00,54.88,54.88,54.81,54.85,51320.0,43.9844,43.9844,43.9283,43.9603,51320.0
2021-04-08 15:20:00,54.85,54.85,54.75,54.77,43893.0,43.9603,43.9603,43.8802,43.8962,43893.0
2021-04-08 15:25:00,54.78,54.88,54.78,54.84,87519.0,43.9042,43.9844,43.9042,43.9523,87519.0
2021-04-08 15:30:00,54.84,54.86,54.76,54.76,45414.0,43.9523,43.9683,43.8882,43.8882,45414.0
2021-04-08 15:35:00,54.76,54.76,54.68,54.69,40899.0,43.8882,43.8882,43.8241,43.8321,40899.0
2021-04-08 15:40:00,54.69,54.7,54.64,54.66,41425.0,43.8321,43.8401,43.792,43.808,41425.0
2021-04-08 15:45:00,54.66,54.68,54.64,54.66,59679.0,43.808,43.8241,43.792,43.808,59679.0
2021-04-08 15:50:00,54.66,54.79,54.65,54.79,133817.0,43.808,43.9122,43.8,43.9122,133817.0
2021-04-08 15:55:00,54.79,54.8,54.72,54.79,195991.0,43.9122,43.9202,43.8561,43.9122,195991.0
2021-04-09 09:30:00,54.75,55.12,54.66,55.05,114856.0,43.8802,44.1767,43.808,44.1206,114856.0
2021-04-09 09:35:00,55.04,55.06,54.77,54.83,100249.0,44.1126,44.1286,43.8962,43.9443,100249.0
2021-04-09 09:40:00,54.83,54.99,54.71,54.71,88115.0,43.9443,44.0725,43.8481,43.8481,88115.0
2021-04-09 09:45:00,54.71,54.77,54.51,54.58,48035.0,43.8481,43.8962,43.6878,43.7439,48035.0
2021-04-09 09:50:00,54.57,54.83,54.57,54.63,51165.0,43.7359,43.9443,43.7359,43.784,51165.0
2021-04-09 09:55:00,54.64,54.66,54.58,54.66,17376.0,43.792,43.808,43.7439,43.808,17376.0
2021-04-09 10:00:00,54.66,54.7,54.57,54.59,63244.0,43.808,43.8401,43.7359,43.7519,63244.0
2021-04-09 10:05:00,54.59,54.65,54.54,54.58,39927.0,43.7519,43.8,43.7119,43.7439,39927.0
2021-04-09 10:10:00,54.57,54.57,54.46,54.5,74196.0,43.7359,43.7359,43.6477,43.6798,74196.0
2021-04-09 10:15:00,54.5,54.55,54.37,54.4,88461.0,43.6798,43.7199,43.5756,43.5997,88461.0
2021-04-09 10:20:00,54.37,54.5,54.37,54.43,32091.0,43.5756,43.6798,43.5756,43.6237,32091.0
2021-04-09 10:25:00,54.42,54.44,54.28,54.3,68173.0,43.6157,43.6317,43.5035,43.5195,68173.0
2021-04-09 10:30:00,54.29,54.4,54.28,54.39,30883.0,43.5115,43.5997,43.5035,43.5916,30883.0
2021-04-09 10:35:00,54.38,54.4,54.32,54.32,34526.0,43.5836,43.5997,43.5355,43.5355,34526.0
2021-04-09 10:40:00,54.35,54.35,54.16,54.19,44636.0,43.5596,43.5596,43.4073,43.4313,44636.0
2021-04-09 10:45:00,54.19,54.25,54.16,54.23,70801.0,43.4313,43.4794,43.4073,43.4634,70801.0
2021-04-09 10:50:00,54.23,54.32,54.13,54.16,95664.0,43.4634,43.5355,43.3833,43.4073,95664.0
2021-04-09 10:55:00,54.17,54.21,54.1,54.2,45798.0,43.4153,43.4474,43.3592,43.4394,45798.0
2021-04-09 11:00:00,54.19,54.21,54.07,54.08,26363.0,43.4313,43.4474,43.3352,43.3432,26363.0
2021-04-09 11:05:00,54.08,54.15,54.05,54.07,57398.0,43.3432,43.3993,43.3191,43.3352,57398.0
2021-04-09 11:10:00,54.08,54.19,54.08,54.16,98699.0,43.3432,43.4313,43.3432,43.4073,98699.0
2021-04-09 11:15:00,54.16,54.22,54.11,54.12,74219.0,43.4073,43.4554,43.3672,43.3752,74219.0
2021-04-09 11:20:00,54.12,54.25,54.05,54.25,84520.0,43.3752,43.4794,43.3191,43.4794,84520.0
2021-04-09 11:25:00,54.25,54.34,54.21,54.23,38808.0,43.4794,43.5516,43.4474,43.4634,38808.0
2021-04-09 11:30:00,54.24,54.25,54.19,54.21,13598.0,43.4714,43.4794,43.4313,43.4474,13598.0
2021-04-09 11:35:00,54.19,54.26,54.18,54.18,30580.0,43.4313,43.4875,43.4233,43.4233,30580.0
2021-04-09 11:40:00,54.18,54.25,54.16,54.24,23633.0,43.4233,43.4794,43.4073,43.4714,23633.0
2021-04-09 11:45:00,54.24,54.29,54.23,54.26,23566.0,43.4714,43.5115,43.4634,43.4875,23566.0
2021-04-09 11:50:00,54.26,54.37,54.25,54.31,73918.0,43.4875,43.5756,43.4794,43.5275,73918.0
2021-04-09 11:55:00,54.29,54.29,54.17,54.2,32721.0,43.5115,43.5115,43.4153,43.4394,32721.0
2021-04-09 12:00:00,54.21,54.23,54.19,54.22,11965.0,43.4474,43.4634,43.4313,43.4554,11965.0
2021-04-09 12:05:00,54.23,54.24,54.15,54.18,17717.0,43.4634,43.4714,43.3993,43.4233,17717.0
2021-04-09 12:10:00,54.19,54.26,54.18,54.23,15007.0,43.4313,43.4875,43.4233,43.4634,15007.0
2021-04-09 12:15:00,54.23,54.24,54.16,54.18,15040.0,43.4634,43.4714,43.4073,43.4233,15040.0
2021-04-09 12:20:00,54.16,54.16,54.09,54.1,13079.0,43.4073,43.4073,43.3512,43.3592,13079.0
2021-04-09 12:25:00,54.1,54.11,54.06,54.1,12828.0,43.3592,43.3672,43.3272,43.3592,12828.0
2021-04-09 12:30:00,54.1,54.15,54.09,54.1,26014.0,43.3592,43.3993,43.3512,43.3592,26014.0
2021-04-09 12:35:00,54.11,54.13,54.07,54.12,39107.0,43.3672,43.3833,43.3352,43.3752,39107.0
2021-04-09 12:40:00,54.12,54.12,54.08,54.09,39666.0,43.3752,43.3752,43.3432,43.3512,39666.0
2021-04-09 12:45:00,54.08,54.14,54.05,54.13,26607.0,43.3432,43.3913,43.3191,43.3833,26607.0
2021-04-09 12:50:00,54.12,54.13,54.07,54.09,33276.0,43.3752,43.3833,43.3352,43.3512,33276.0
2021-04-09 12:55:00,54.1,54.15,54.09,54.11,44618.0,43.3592,43.3993,43.3512,43.3672,44618.0
2021-04-09 13:00:00,54.11,54.11,54.08,54.09,25110.0,43.3672,43.3672,43.3432,43.3512,25110.0
2021-04-09 13:05:00,54.08,54.1,54.05,54.07,17551.0,43.3432,43.3592,43.3191,43.3352,17551.0
2021-04-09 13:10:00,54.06,54.12,54.06,54.11,27056.0,43.3272,43.3752,43.3272,43.3672,27056.0
2021-04-09 13:15:00,54.11,54.11,54.06,54.06,24651.0,43.3672,43.3672,43.3272,43.3272,24651.0
2021-04-09 13:20:00,54.07,54.08,54.05,54.07,10233.0,43.3352,43.3432,43.3191,43.3352,10233.0
2021-04-09 13:25:00,54.07,54.1,54.05,54.07,22198.0,43.3352,43.3592,43.3191,43.3352,22198.0
2021-04-09 13:30:00,54.07,54.09,54.05,54.05,14437.0,43.3352,43.3512,43.3191,43.3191,14437.0
2021-04-09 13:35:00,54.06,54.08,54.04,54.05,19548.0,43.3272,43.3432,43.3111,43.3191,19548.0
2021-04-09 13:40:00,54.06,54.06,54.01,54.04,19064.0,43.3272,43.3272,43.2871,43.3111,19064.0
2021-04-09 13:45:00,54.04,54.07,54.03,54.05,16602.0,43.3111,43.3352,43.3031,43.3191,16602.0
2021-04-09 13:50:00,54.05,54.05,53.91,53.96,58600.0,43.3191,43.3191,43.2069,43.247,58600.0
2021-04-09 13:55:00,53.96,53.96,53.92,53.96,12418.0,43.247,43.247,43.215,43.247,12418.0
2021-04-09 14:00:00,53.97,54.03,53.95,54.03,13207.0,43.255,43.3031,43.239,43.3031,13207.0
2021-04-09 14:05:00,54.02,54.06,54.01,54.05,21538.0,43.2951,43.3272,43.2871,43.3191,21538.0
2021-04-09 14:10:00,54.06,54.09,54.03,54.04,35354.0,43.3272,43.3512,43.3031,43.3111,35354.0
2021-04-09 14:15:00,54.03,54.09,54.02,54.05,20451.0,43.3031,43.3512,43.2951,43.3191,20451.0
2021-04-09 14:20:00,54.05,54.08,54.04,54.05,15945.0,43.3191,43.3432,43.3111,43.3191,15945.0
2021-04-09 14:25:00,54.06,54.09,54.04,54.06,21003.0,43.3272,43.3512,43.3111,43.3272,21003.0
2021-04-09 14:30:00,54.06,54.1,54.05,54.1,25267.0,43.3272,43.3592,43.3191,43.3592,25267.0
2021-04-09 14:35:00,54.1,54.17,54.09,54.15,21774.0,43.3592,43.4153,43.3512,43.3993,21774.0
2021-04-09 14:40:00,54.15,54.17,54.14,54.15,17213.0,43.3993,43.4153,43.3913,43.3993,17213.0
2021-04-09 14:45:00,54.16,54.18,54.15,54.15,17089.0,43.4073,43.4233,43.3993,43.3993,17089.0
2021-04-09 14:50:00,54.16,54.16,54.1,54.15,27519.0,43.4073,43.4073,43.3592,43.3993,27519.0
2021-04-09 14:55:00,54.15,54.15,54.11,54.13,28767.0,43.3993,43.3993,43.3672,43.3833,28767.0
2021-04-09 15:00:00,54.12,54.19,54.11,54.16,38122.0,43.3752,43.4313,43.3672,43.4073,38122.0
2021-04-09 15:05:00,54.16,54.18,54.11,54.13,25974.0,43.4073,43.4233,43.3672,43.3833,25974.0
2021-04-09 15:10:00,54.13,54.14,54.07,54.09,21809.0,43.3833,43.3913,43.3352,43.3512,21809.0
2021-04-09 15:15:00,54.09,54.14,54.08,54.09,33741.0,43.3512,43.3913,43.3432,43.3512,33741.0
2021-04-09 15:20:00,54.1,54.15,54.1,54.13,25430.0,43.3592,43.3993,43.3592,43.3833,25430.0
2021-04-09 15:25:00,54.13,54.16,54.1,54.15,38914.0,43.3833,43.4073,43.3592,43.3993,38914.0
2021-04-09 15:30:00,54.15,54.19,54.14,54.17,52949.0,43.3993,43.4313,43.3913,43.4153,52949.0
2021-04-09 15:35:00,54.18,54.19,54.09,54.11,87900.0,43.4233,43.4313,43.3512,43.3672,87900.0
2021-04-09 15:40:00,54.12,54.15,54.08,54.1,78621.0,43.3752,43.3993,43.3432,43.3592,78621.0
2021-04-09 15:45:00,54.1,54.12,54.08,54.09,79443.0,43.3592,43.3752,43.3432,43.3512,79443.0
2021-04-09 15:50:00,54.09,54.31,54.08,54.22,231702.0,43.3512,43.5275,43.3432,43.4554,231702.0
2021-04-09 15:55:00,54.22,54.23,54.12,54.15,325657.0,43.4554,43.4634,43.3752,43.3993,325657.0
2021-04-12 09:30:00,54.4,54.57,54.23,54.4,115280.0,43.5997,43.7359,43.4634,43.5997,115280.0
2021-04-12 09:35:00,54.41,54.64,54.4,54.59,43046.0,43.6077,43.792,43.5997,43.7519,43046.0
2021-04-12 09:40:00,54.59,54.79,54.54,54.75,56633.0,43.7519,43.9122,43.7119,43.8802,56633.0
2021-04-12 09:45:00,54.74,54.93,54.72,54.83,118657.0,43.8722,44.0244,43.8561,43.9443,118657.0
2021-04-12 09:50:00,54.81,55.05,54.79,54.97,123739.0,43.9283,44.1206,43.9122,44.0565,123739.0
2021-04-12 09:55:00,54.97,55.0,54.63,54.63,63371.0,44.0565,44.0805,43.784,43.784,63371.0
2021-04-12 10:00:00,54.66,54.69,54.5,54.5,54326.0,43.808,43.8321,43.6798,43.6798,54326.0
2021-04-12 10:05:00,54.51,54.66,54.48,54.66,60874.0,43.6878,43.808,43.6638,43.808,60874.0
2021-04-12 10:10:00,54.66,54.7,54.58,54.65,64604.0,43.808,43.8401,43.7439,43.8,64604.0
2021-04-12 10:15:00,54.66,54.66,54.45,54.47,31421.0,43.808,43.808,43.6397,43.6558,31421.0
2021-04-12 10:20:00,54.46,54.51,54.41,54.43,38080.0,43.6477,43.6878,43.6077,43.6237,38080.0
2021-04-12 10:25:00,54.43,54.48,54.3,54.3,50651.0,43.6237,43.6638,43.5195,43.5195,50651.0
2021-04-12 10:30:00,54.3,54.39,54.22,54.24,80027.0,43.5195,43.5916,43.4554,43.4714,80027.0
2021-04-12 10:35:00,54.27,54.4,54.22,54.34,62994.0,43.4955,43.5997,43.4554,43.5516,62994.0
2021-04-12 10:40:00,54.35,54.35,54.18,54.23,84074.0,43.5596,43.5596,43.4233,43.4634,84074.0
2021-04-12 10:45:00,54.22,54.28,54.12,54.2,114493.0,43.4554,43.5035,43.3752,43.4394,114493.0
2021-04-12 10:50:00,54.17,54.22,54.13,54.16,28789.0,43.4153,43.4554,43.3833,43.4073,28789.0
2021-04-12 10:55:00,54.16,54.38,54.15,54.31,34620.0,43.4073,43.5836,43.3993,43.5275,34620.0
2021-04-12 11:00:00,54.31,54.39,54.3,54.35,30026.0,43.5275,43.5916,43.5195,43.5596,30026.0
2021-04-12 11:05:00,54.37,54.37,54.25,54.3,19872.0,43.5756,43.5756,43.4794,43.5195,19872.0
2021-04-12 11:10:00,54.28,54.28,54.22,54.24,18880.0,43.5035,43.5035,43.4554,43.4714,18880.0
2021-04-12 11:15:00,54.24,54.39,54.24,54.38,23985.0,43.4714,43.5916,43.4714,43.5836,23985.0
2021-04-12 11:20:00,54.39,54.42,54.36,54.39,14836.0,43.5916,43.6157,43.5676,43.5916,14836.0
2021-04-12 11:25:00,54.4,54.48,54.4,54.42,17605.0,43.5997,43.6638,43.5997,43.6157,17605.0
2021-04-12 11:30:00,54.41,54.46,54.36,54.37,19477.0,43.6077,43.6477,43.5676,43.5756,19477.0
2021-04-12 11:35:00,54.37,54.58,54.36,54.58,55929.0,43.5756,43.7439,43.5676,43.7439,55929.0
2021-04-12 11:40:00,54.58,54.59,54.46,54.46,13121.0,43.7439,43.7519,43.6477,43.6477,13121.0
2021-04-12 11:45:00,54.46,54.5,54.44,54.48,16553.0,43.6477,43.6798,43.6317,43.6638,16553.0
2021-04-12 11:50:00,54.49,54.56,54.45,54.56,23664.0,43.6718,43.7279,43.6397,43.7279,23664.0
2021-04-12 11:55:00,54.55,54.58,54.53,54.55,21761.0,43.7199,43.7439,43.7038,43.7199,21761.0
2021-04-12 12:00:00,54.55,54.59,54.53,54.56,32144.0,43.7199,43.7519,43.7038,43.7279,32144.0
2021-04-12 12:05:00,54.56,54.61,54.53,54.61,18971.0,43.7279,43.768,43.7038,43.768,18971.0
2021-04-12 12:10:00,54.62,54.69,54.58,54.69,48879.0,43.776,43.8321,43.7439,43.8321,48879.0
2021-04-12 12:15:00,54.68,54.8,54.68,54.75,40508.0,43.8241,43.9202,43.8241,43.8802,40508.0
2021-04-12 12:20:00,54.74,54.75,54.64,54.66,23514.0,43.8722,43.8802,43.792,43.808,23514.0
2021-04-12 12:25:00,54.66,54.71,54.63,54.64,16238.0,43.808,43.8481,43.784,43.792,16238.0
2021-04-12 12:30:00,54.64,54.74,54.63,54.68,22644.0,43.792,43.8722,43.784,43.8241,22644.0
2021-04-12 12:35:00,54.67,54.74,54.65,54.7,17715.0,43.8161,43.8722,43.8,43.8401,17715.0
2021-04-12 12:40:00,54.71,54.77,54.7,54.75,32419.0,43.8481,43.8962,43.8401,43.8802,32419.0
2021-04-12 12:45:00,54.75,54.76,54.71,54.74,17297.0,43.8802,43.8882,43.8481,43.8722,17297.0
2021-04-12 12:50:00,54.72,54.74,54.66,54.69,19259.0,43.8561,43.8722,43.808,43.8321,19259.0
2021-04-12 12:55:00,54.69,54.72,54.68,54.7,15691.0,43.8321,43.8561,43.8241,43.8401,15691.0
2021-04-12 13:00:00,54.7,54.72,54.66,54.67,14136.0,43.8401,43.8561,43.808,43.8161,14136.0
2021-04-12 13:05:00,54.67,54.72,54.67,54.7,13490.0,43.8161,43.8561,43.8161,43.8401,13490.0
2021-04-12 13:10:00,54.71,54.72,54.63,54.65,23103.0,43.8481,43.8561,43.784,43.8,23103.0
2021-04-12 13:15:00,54.64,54.67,54.61,54.66,15274.0,43.792,43.8161,43.768,43.808,15274.0
2021-04-12 13:20:00,54.66,54.66,54.63,54.64,12570.0,43.808,43.808,43.784,43.792,12570.0
2021-04-12 13:25:00,54.65,54.72,54.64,54.67,19234.0,43.8,43.8561,43.792,43.8161,19234.0
2021-04-12 13:30:00,54.68,54.7,54.57,54.62,17365.0,43.8241,43.8401,43.7359,43.776,17365.0
2021-04-12 13:35:00,54.63,54.64,54.57,54.6,13655.0,43.784,43.792,43.7359,43.7599,13655.0
2021-04-12 13:40:00,54.6,54.64,54.6,54.63,13199.0,43.7599,43.792,43.7599,43.784,13199.0
2021-04-12 13:45:00,54.64,54.67,54.63,54.65,13903.0,43.792,43.8161,43.784,43.8,13903.0
2021-04-12 13:50:00,54.66,54.66,54.62,54.63,14130.0,43.808,43.808,43.776,43.784,14130.0
2021-04-12 13:55:00,54.62,54.64,54.56,54.59,21018.0,43.776,43.792,43.7279,43.7519,21018.0
2021-04-12 14:00:00,54.59,54.61,54.52,54.53,15478.0,43.7519,43.768,43.6958,43.7038,15478.0
2021-04-12 14:05:00,54.53,54.56,54.52,54.52,15872.0,43.7038,43.7279,43.6958,43.6958,15872.0
2021-04-12 14:10:00,54.52,54.54,54.51,54.54,16867.0,43.6958,43.7119,43.6878,43.7119,16867.0
2021-04-12 14:15:00,54.54,54.65,54.54,54.61,16296.0,43.7119,43.8,43.7119,43.768,16296.0
2021-04-12 14:20:00,54.6,54.63,54.58,54.61,12659.0,43.7599,43.784,43.7439,43.768,12659.0
2021-04-12 14:25:00,54.61,54.64,54.59,54.63,12639.0,43.768,43.792,43.7519,43.784,12639.0
2021-04-12 14:30:00,54.63,54.64,54.59,54.64,15932.0,43.784,43.792,43.7519,43.792,15932.0
2021-04-12 14:35:00,54.63,54.7,54.62,54.7,21190.0,43.784,43.8401,43.776,43.8401,21190.0
2021-04-12 14:40:00,54.7,54.7,54.57,54.59,19476.0,43.8401,43.8401,43.7359,43.7519,19476.0
2021-04-12 14:45:00,54.58,54.58,54.53,54.57,18967.0,43.7439,43.7439,43.7038,43.7359,18967.0
2021-04-12 14:50:00,54.56,54.59,54.53,54.57,18325.0,43.7279,43.7519,43.7038,43.7359,18325.0
2021-04-12 14:55:00,54.58,54.59,54.56,54.58,13346.0,43.7439,43.7519,43.7279,43.7439,13346.0
2021-04-12 15:00:00,54.58,54.59,54.53,54.59,23947.0,43.7439,43.7519,43.7038,43.7519,23947.0
2021-04-12 15:05:00,54.59,54.65,54.59,54.62,23050.0,43.7519,43.8,43.7519,43.776,23050.0
2021-04-12 15:10:00,54.61,54.63,54.57,54.6,20688.0,43.768,43.784,43.7359,43.7599,20688.0
2021-04-12 15:15:00,54.6,54.62,54.54,54.56,35116.0,43.7599,43.776,43.7119,43.7279,35116.0
2021-04-12 15:20:00,54.57,54.65,54.56,54.64,23876.0,43.7359,43.8,43.7279,43.792,23876.0
2021-04-12 15:25:00,54.64,54.67,54.62,54.65,27240.0,43.792,43.8161,43.776,43.8,27240.0
2021-04-12 15:30:00,54.65,54.73,54.64,54.72,56705.0,43.8,43.8641,43.792,43.8561,56705.0
2021-04-12 15:35:00,54.73,54.74,54.66,54.71,48289.0,43.8641,43.8722,43.808,43.8481,48289.0
2021-04-12 15:40:00,54.71,54.72,54.66,54.69,29023.0,43.8481,43.8561,43.808,43.8321,29023.0
2021-04-12 15:45:00,54.7,54.72,54.64,54.66,41210.0,43.8401,43.8561,43.792,43.808,41210.0
2021-04-12 15:50:00,54.66,54.71,54.64,54.71,81208.0,43.808,43.8481,43.792,43.8481,81208.0
2021-04-12 15:55:00,54.71,54.84,54.65,54.7,166131.0,43.8481,43.9523,43.8,43.8401,166131.0
2021-04-13 09:30:00,54.67,54.67,53.93,53.97,196749.0,43.8161,43.8161,43.223,43.255,196749.0
2021-04-13 09:35:00,53.99,54.07,53.79,53.91,86575.0,43.2711,43.3352,43.1108,43.2069,86575.0
2021-04-13 09:40:00,53.83,54.04,53.77,53.88,52067.0,43.1428,43.3111,43.0947,43.1829,52067.0
2021-04-13 09:45:00,53.89,54.13,53.82,54.1,65572.0,43.1909,43.3833,43.1348,43.3592,65572.0
2021-04-13 09:50:00,54.12,54.22,54.07,54.16,39319.0,43.3752,43.4554,43.3352,43.4073,39319.0
2021-04-13 09:55:00,54.12,54.19,54.04,54.1,47917.0,43.3752,43.4313,43.3111,43.3592,47917.0
2021-04-13 10:00:00,54.09,54.19,53.99,54.16,41080.0,43.3512,43.4313,43.2711,43.4073,41080.0
2021-04-13 10:05:00,54.16,54.22,54.07,54.19,40541.0,43.4073,43.4554,43.3352,43.4313,40541.0
2021-04-13 10:10:00,54.21,54.32,54.17,54.29,38891.0,43.4474,43.5355,43.4153,43.5115,38891.0
2021-04-13 10:15:00,54.29,54.47,54.27,54.43,28334.0,43.5115,43.6558,43.4955,43.6237,28334.0
2021-04-13 10:20:00,54.43,54.44,54.23,54.33,101030.0,43.6237,43.6317,43.4634,43.5436,101030.0
2021-04-13 10:25:00,54.33,54.39,54.2,54.21,11980.0,43.5436,43.5916,43.4394,43.4474,11980.0
2021-04-13 10:30:00,54.22,54.4,54.22,54.32,40291.0,43.4554,43.5997,43.4554,43.5355,40291.0
2021-04-13 10:35:00,54.31,54.4,54.2,54.23,22239.0,43.5275,43.5997,43.4394,43.4634,22239.0
2021-04-13 10:40:00,54.23,54.39,54.22,54.39,17672.0,43.4634,43.5916,43.4554,43.5916,17672.0
2021-04-13 10:45:00,54.39,54.43,54.29,54.39,24011.0,43.5916,43.6237,43.5115,43.5916,24011.0
2021-04-13 10:50:00,54.37,54.4,54.33,54.35,11740.0,43.5756,43.5997,43.5436,43.5596,11740.0
2021-04-13 10:55:00,54.36,54.42,54.32,54.36,20517.0,43.5676,43.6157,43.5355,43.5676,20517.0
2021-04-13 11:00:00,54.37,54.49,54.35,54.47,14316.0,43.5756,43.6718,43.5596,43.6558,14316.0
2021-04-13 11:05:00,54.46,54.48,54.26,54.33,136140.0,43.6477,43.6638,43.4875,43.5436,136140.0
2021-04-13 11:10:00,54.34,54.38,54.27,54.3,16019.0,43.5516,43.5836,43.4955,43.5195,16019.0
2021-04-13 11:15:00,54.3,54.37,54.26,54.36,21547.0,43.5195,43.5756,43.4875,43.5676,21547.0
2021-04-13 11:20:00,54.34,54.43,54.34,54.35,19573.0,43.5516,43.6237,43.5516,43.5596,19573.0
2021-04-13 11:25:00,54.34,54.37,54.28,54.32,28483.0,43.5516,43.5756,43.5035,43.5355,28483.0
2021-04-13 11:30:00,54.33,54.33,54.26,54.32,14818.0,43.5436,43.5436,43.4875,43.5355,14818.0
2021-04-13 11:35:00,54.31,54.33,54.19,54.2,18911.0,43.5275,43.5436,43.4313,43.4394,18911.0
2021-04-13 11:40:00,54.18,54.22,54.14,54.17,18555.0,43.4233,43.4554,43.3913,43.4153,18555.0
2021-04-13 11:45:00,54.16,54.21,54.15,54.2,11107.0,43.4073,43.4474,43.3993,43.4394,11107.0
2021-04-13 11:50:00,54.21,54.27,54.21,54.27,8736.0,43.4474,43.4955,43.4474,43.4955,8736.0
2021-04-13 11:55:00,54.26,54.29,54.26,54.29,17177.0,43.4875,43.5115,43.4875,43.5115,17177.0
2021-04-13 12:00:00,54.3,54.32,54.19,54.24,48538.0,43.5195,43.5355,43.4313,43.4714,48538.0
2021-04-13 12:05:00,54.25,54.25,54.14,54.14,19686.0,43.4794,43.4794,43.3913,43.3913,19686.0
2021-04-13 12:10:00,54.14,54.14,54.0,54.06,106168.0,43.3913,43.3913,43.2791,43.3272,106168.0
2021-04-13 12:15:00,54.06,54.07,53.92,53.96,70071.0,43.3272,43.3352,43.215,43.247,70071.0
2021-04-13 12:20:00,53.95,53.95,53.9,53.95,15980.0,43.239,43.239,43.1989,43.239,15980.0
2021-04-13 12:25:00,53.94,53.96,53.82,53.83,26878.0,43.231,43.247,43.1348,43.1428,26878.0
2021-04-13 12:30:00,53.85,53.89,53.82,53.89,16938.0,43.1589,43.1909,43.1348,43.1909,16938.0
2021-04-13 12:35:00,53.89,53.98,53.88,53.96,15235.0,43.1909,43.263,43.1829,43.247,15235.0
2021-04-13 12:40:00,53.96,53.99,53.91,53.93,13380.0,43.247,43.2711,43.2069,43.223,13380.0
2021-04-13 12:45:00,53.92,53.92,53.82,53.82,23824.0,43.215,43.215,43.1348,43.1348,23824.0
2021-04-13 12:50:00,53.81,53.89,53.8,53.87,17417.0,43.1268,43.1909,43.1188,43.1749,17417.0
2021-04-13 12:55:00,53.86,53.88,53.79,53.79,13295.0,43.1669,43.1829,43.1108,43.1108,13295.0
2021-04-13 13:00:00,53.8,53.87,53.76,53.84,24949.0,43.1188,43.1749,43.0867,43.1508,24949.0
2021-04-13 13:05:00,53.84,53.95,53.84,53.94,17382.0,43.1508,43.239,43.1508,43.231,17382.0
2021-04-13 13:10:00,53.94,53.96,53.9,53.95,14788.0,43.231,43.247,43.1989,43.239,14788.0
2021-04-13 13:15:00,53.95,53.95,53.9,53.94,13431.0,43.239,43.239,43.1989,43.231,13431.0
2021-04-13 13:20:00,53.94,53.97,53.91,53.96,15975.0,43.231,43.255,43.2069,43.247,15975.0
2021-04-13 13:25:00,53.96,53.97,53.94,53.97,11833.0,43.247,43.255,43.231,43.255,11833.0
2021-04-13 13:30:00,53.97,53.98,53.94,53.98,13974.0,43.255,43.263,43.231,43.263,13974.0
2021-04-13 13:35:00,53.98,54.0,53.96,53.99,12611.0,43.263,43.2791,43.247,43.2711,12611.0
2021-04-13 13:40:00,54.0,54.07,53.99,54.06,27310.0,43.2791,43.3352,43.2711,43.3272,27310.0
2021-04-13 13:45:00,54.05,54.13,54.05,54.13,23713.0,43.3191,43.3833,43.3191,43.3833,23713.0
2021-04-13 13:50:00,54.12,54.2,54.12,54.19,16531.0,43.3752,43.4394,43.3752,43.4313,16531.0
2021-04-13 13:55:00,54.19,54.33,54.19,54.3,35309.0,43.4313,43.5436,43.4313,43.5195,35309.0
2021-04-13 14:00:00,54.3,54.37,54.3,54.33,27125.0,43.5195,43.5756,43.5195,43.5436,27125.0
2021-04-13 14:05:00,54.33,54.37,54.32,54.34,15721.0,43.5436,43.5756,43.5355,43.5516,15721.0
2021-04-13 14:10:00,54.33,54.38,54.31,54.37,41226.0,43.5436,43.5836,43.5275,43.5756,41226.0
2021-04-13 14:15:00,54.39,54.43,54.38,54.43,35383.0,43.5916,43.6237,43.5836,43.6237,35383.0
2021-04-13 14:20:00,54.43,54.45,54.38,54.41,23601.0,43.6237,43.6397,43.5836,43.6077,23601.0
2021-04-13 14:25:00,54.41,54.45,54.4,54.43,13873.0,43.6077,43.6397,43.5997,43.6237,13873.0
2021-04-13 14:30:00,54.41,54.42,54.39,54.4,10131.0,43.6077,43.6157,43.5916,43.5997,10131.0
2021-04-13 14:35:00,54.4,54.47,54.38,54.46,19569.0,43.5997,43.6558,43.5836,43.6477,19569.0
2021-04-13 14:40:00,54.45,54.54,54.45,54.53,22836.0,43.6397,43.7119,43.6397,43.7038,22836.0
2021-04-13 14:45:00,54.52,54.53,54.48,54.5,25166.0,43.6958,43.7038,43.6638,43.6798,25166.0
2021-04-13 14:50:00,54.49,54.56,54.48,54.55,34861.0,43.6718,43.7279,43.6638,43.7199,34861.0
2021-04-13 14:55:00,54.54,54.61,54.53,54.54,29695.0,43.7119,43.768,43.7038,43.7119,29695.0
2021-04-13 15:00:00,54.55,54.65,54.54,54.64,18696.0,43.7199,43.8,43.7119,43.792,18696.0
2021-04-13 15:05:00,54.63,54.7,54.6,54.67,38664.0,43.784,43.8401,43.7599,43.8161,38664.0
2021-04-13 15:10:00,54.68,54.74,54.66,54.74,39022.0,43.8241,43.8722,43.808,43.8722,39022.0
2021-04-13 15:15:00,54.75,54.76,54.65,54.76,63289.0,43.8802,43.8882,43.8,43.8882,63289.0
2021-04-13 15:20:00,54.76,54.78,54.55,54.6,49887.0,43.8882,43.9042,43.7199,43.7599,49887.0
2021-04-13 15:25:00,54.6,54.62,54.58,54.6,27740.0,43.7599,43.776,43.7439,43.7599,27740.0
2021-04-13 15:30:00,54.6,54.69,54.53,54.55,41325.0,43.7599,43.8321,43.7038,43.7199,41325.0
2021-04-13 15:35:00,54.55,54.56,54.5,54.52,34349.0,43.7199,43.7279,43.6798,43.6958,34349.0
2021-04-13 15:40:00,54.52,54.59,54.52,54.55,42748.0,43.6958,43.7519,43.6958,43.7199,42748.0
2021-04-13 15:45:00,54.55,54.58,54.53,54.57,43155.0,43.7199,43.7439,43.7038,43.7359,43155.0
2021-04-13 15:50:00,54.57,54.61,54.53,54.61,112997.0,43.7359,43.768,43.7038,43.768,112997.0
2021-04-13 15:55:00,54.61,54.64,54.57,54.6,175512.0,43.768,43.792,43.7359,43.7599,175512.0
2021-04-14 09:30:00,54.8,54.93,54.29,54.47,110127.0,43.9202,44.0244,43.5115,43.6558,110127.0
2021-04-14 09:35:00,54.45,54.5,54.14,54.25,87344.0,43.6397,43.6798,43.3913,43.4794,87344.0
2021-04-14 09:40:00,54.27,54.51,54.24,54.44,28670.0,43.4955,43.6878,43.4714,43.6317,28670.0
2021-04-14 09:45:00,54.43,54.5,54.33,54.48,44081.0,43.6237,43.6798,43.5436,43.6638,44081.0
2021-04-14 09:50:00,54.48,54.57,54.37,54.38,42339.0,43.6638,43.7359,43.5756,43.5836,42339.0
2021-04-14 09:55:00,54.38,54.77,54.38,54.72,22131.0,43.5836,43.8962,43.5836,43.8561,22131.0
2021-04-14 10:00:00,54.74,54.8,54.69,54.75,29640.0,43.8722,43.9202,43.8321,43.8802,29640.0
2021-04-14 10:05:00,54.79,54.88,54.78,54.78,10954.0,43.9122,43.9844,43.9042,43.9042,10954.0
2021-04-14 10:10:00,54.8,54.9,54.73,54.76,226790.0,43.9202,44.0004,43.8641,43.8882,226790.0
2021-04-14 10:15:00,54.75,54.82,54.73,54.76,26851.0,43.8802,43.9363,43.8641,43.8882,26851.0
2021-04-14 10:20:00,54.77,55.07,54.77,55.02,132939.0,43.8962,44.1366,43.8962,44.0966,132939.0
2021-04-14 10:25:00,55.04,55.13,55.01,55.05,26470.0,44.1126,44.1847,44.0886,44.1206,26470.0
2021-04-14 10:30:00,55.06,55.09,54.97,55.04,28349.0,44.1286,44.1527,44.0565,44.1126,28349.0
2021-04-14 10:35:00,55.03,55.04,54.89,54.9,36628.0,44.1046,44.1126,43.9924,44.0004,36628.0
2021-04-14 10:40:00,54.91,54.95,54.9,54.91,15275.0,44.0084,44.0405,44.0004,44.0084,15275.0
2021-04-14 10:45:00,54.92,54.99,54.9,54.99,19015.0,44.0164,44.0725,44.0004,44.0725,19015.0
2021-04-14 10:50:00,54.98,54.98,54.85,54.9,75377.0,44.0645,44.0645,43.9603,44.0004,75377.0
2021-04-14 10:55:00,54.91,54.92,54.77,54.81,38290.0,44.0084,44.0164,43.8962,43.9283,38290.0
2021-04-14 11:00:00,54.83,54.91,54.79,54.87,9884.0,43.9443,44.0084,43.9122,43.9763,9884.0
2021-04-14 11:05:00,54.86,54.89,54.82,54.86,14957.0,43.9683,43.9924,43.9363,43.9683,14957.0
2021-04-14 11:10:00,54.86,54.87,54.81,54.84,23297.0,43.9683,43.9763,43.9283,43.9523,23297.0
2021-04-14 11:15:00,54.85,54.89,54.77,54.82,13336.0,43.9603,43.9924,43.8962,43.9363,13336.0
2021-04-14 11:20:00,54.82,54.85,54.77,54.82,19288.0,43.9363,43.9603,43.8962,43.9363,19288.0
2021-04-14 11:25:00,54.83,54.95,54.82,54.93,19378.0,43.9443,44.0405,43.9363,44.0244,19378.0
2021-04-14 11:30:00,54.95,54.95,54.83,54.84,16432.0,44.0405,44.0405,43.9443,43.9523,16432.0
2021-04-14 11:35:00,54.85,54.91,54.8,54.81,44276.0,43.9603,44.0084,43.9202,43.9283,44276.0
2021-04-14 11:40:00,54.82,54.85,54.78,54.8,34563.0,43.9363,43.9603,43.9042,43.9202,34563.0
2021-04-14 11:45:00,54.8,54.84,54.79,54.8,10852.0,43.9202,43.9523,43.9122,43.9202,10852.0
2021-04-14 11:50:00,54.8,54.85,54.79,54.81,20276.0,43.9202,43.9603,43.9122,43.9283,20276.0
2021-04-14 11:55:00,54.8,54.81,54.75,54.77,29612.0,43.9202,43.9283,43.8802,43.8962,29612.0
2021-04-14 12:00:00,54.78,54.85,54.76,54.77,25582.0,43.9042,43.9603,43.8882,43.8962,25582.0
2021-04-14 12:05:00,54.77,54.82,54.74,54.78,15723.0,43.8962,43.9363,43.8722,43.9042,15723.0
2021-04-14 12:10:00,54.77,54.81,54.77,54.78,21170.0,43.8962,43.9283,43.8962,43.9042,21170.0
2021-04-14 12:15:00,54.79,54.81,54.76,54.8,10928.0,43.9122,43.9283,43.8882,43.9202,10928.0
2021-04-14 12:20:00,54.82,54.82,54.66,54.73,26977.0,43.9363,43.9363,43.808,43.8641,26977.0
2021-04-14 12:25:00,54.73,54.75,54.68,54.68,6735.0,43.8641,43.8802,43.8241,43.8241,6735.0
2021-04-14 12:30:00,54.69,54.7,54.5,54.54,62156.0,43.8321,43.8401,43.6798,43.7119,62156.0
2021-04-14 12:35:00,54.53,54.56,54.46,54.49,21165.0,43.7038,43.7279,43.6477,43.6718,21165.0
2021-04-14 12:40:00,54.51,54.6,54.5,54.58,13671.0,43.6878,43.7599,43.6798,43.7439,13671.0
2021-04-14 12:45:00,54.58,54.64,54.57,54.6,12573.0,43.7439,43.792,43.7359,43.7599,12573.0
2021-04-14 12:50:00,54.61,54.61,54.55,54.59,13737.0,43.768,43.768,43.7199,43.7519,13737.0
2021-04-14 12:55:00,54.61,54.61,54.52,54.53,9080.0,43.768,43.768,43.6958,43.7038,9080.0
2021-04-14 13:00:00,54.52,54.52,54.42,54.43,42606.0,43.6958,43.6958,43.6157,43.6237,42606.0
2021-04-14 13:05:00,54.44,54.48,54.39,54.44,29284.0,43.6317,43.6638,43.5916,43.6317,29284.0
2021-04-14 13:10:00,54.43,54.45,54.35,54.36,16972.0,43.6237,43.6397,43.5596,43.5676,16972.0
2021-04-14 13:15:00,54.38,54.45,54.37,54.38,12648.0,43.5836,43.6397,43.5756,43.5836,12648.0
2021-04-14 13:20:00,54.39,54.47,54.39,54.44,9971.0,43.5916,43.6558,43.5916,43.6317,9971.0
2021-04-14 13:25:00,54.45,54.45,54.39,54.41,18227.0,43.6397,43.6397,43.5916,43.6077,18227.0
2021-04-14 13:30:00,54.42,54.43,54.37,54.41,8262.0,43.6157,43.6237,43.5756,43.6077,8262.0
2021-04-14 13:35:00,54.42,54.52,54.41,54.52,13318.0,43.6157,43.6958,43.6077,43.6958,13318.0
2021-04-14 13:40:00,54.51,54.54,54.5,54.51,9342.0,43.6878,43.7119,43.6798,43.6878,9342.0
2021-04-14 13:45:00,54.5,54.53,54.49,54.5,9057.0,43.6798,43.7038,43.6718,43.6798,9057.0
2021-04-14 13:50:00,54.49,54.54,54.45,54.54,15184.0,43.6718,43.7119,43.6397,43.7119,15184.0
2021-04-14 13:55:00,54.55,54.61,54.41,54.46,28546.0,43.7199,43.768,43.6077,43.6477,28546.0
2021-04-14 14:00:00,54.43,54.44,54.35,54.39,19509.0,43.6237,43.6317,43.5596,43.5916,19509.0
2021-04-14 14:05:00,54.39,54.39,54.23,54.26,46447.0,43.5916,43.5916,43.4634,43.4875,46447.0
2021-04-14 14:10:00,54.25,54.43,54.25,54.42,13197.0,43.4794,43.6237,43.4794,43.6157,13197.0
2021-04-14 14:15:00,54.42,54.43,54.28,54.29,46959.0,43.6157,43.6237,43.5035,43.5115,46959.0
2021-04-14 14:20:00,54.3,54.44,54.3,54.37,16321.0,43.5195,43.6317,43.5195,43.5756,16321.0
2021-04-14 14:25:00,54.39,54.42,54.34,54.38,17142.0,43.5916,43.6157,43.5516,43.5836,17142.0
2021-04-14 14:30:00,54.39,54.47,54.37,54.38,19439.0,43.5916,43.6558,43.5756,43.5836,19439.0
2021-04-14 14:35:00,54.37,54.44,54.35,54.37,29566.0,43.5756,43.6317,43.5596,43.5756,29566.0
2021-04-14 14:40:00,54.37,54.39,54.3,54.31,50613.0,43.5756,43.5916,43.5195,43.5275,50613.0
2021-04-14 14:45:00,54.31,54.31,54.21,54.24,27120.0,43.5275,43.5275,43.4474,43.4714,27120.0
2021-04-14 14:50:00,54.24,54.25,54.2,54.22,27869.0,43.4714,43.4794,43.4394,43.4554,27869.0
2021-04-14 14:55:00,54.21,54.22,54.13,54.17,41285.0,43.4474,43.4554,43.3833,43.4153,41285.0
2021-04-14 15:00:00,54.17,54.2,54.11,54.17,46827.0,43.4153,43.4394,43.3672,43.4153,46827.0
2021-04-14 15:05:00,54.16,54.22,54.14,54.16,17910.0,43.4073,43.4554,43.3913,43.4073,17910.0
2021-04-14 15:10:00,54.17,54.23,54.12,54.23,17380.0,43.4153,43.4634,43.3752,43.4634,17380.0
2021-04-14 15:15:00,54.22,54.29,54.18,54.22,35338.0,43.4554,43.5115,43.4233,43.4554,35338.0
2021-04-14 15:20:00,54.21,54.34,54.18,54.32,21990.0,43.4474,43.5516,43.4233,43.5355,21990.0
2021-04-14 15:25:00,54.32,54.33,54.21,54.27,31648.0,43.5355,43.5436,43.4474,43.4955,31648.0
2021-04-14 15:30:00,54.26,54.37,54.23,54.33,58585.0,43.4875,43.5756,43.4634,43.5436,58585.0
2021-04-14 15:35:00,54.34,54.35,54.2,54.25,43003.0,43.5516,43.5596,43.4394,43.4794,43003.0
2021-04-14 15:40:00,54.24,54.32,54.19,54.3,48526.0,43.4714,43.5355,43.4313,43.5195,48526.0
2021-04-14 15:45:00,54.3,54.34,54.26,54.28,136859.0,43.5195,43.5516,43.4875,43.5035,136859.0
2021-04-14 15:50:00,54.28,54.46,54.28,54.43,122604.0,43.5035,43.6477,43.5035,43.6237,122604.0
2021-04-14 15:55:00,54.43,54.48,54.35,54.48,244922.0,43.6237,43.6638,43.5596,43.6638,244922.0
2021-04-15 09:30:00,54.7,54.7,54.15,54.15,109628.0,43.8401,43.8401,43.3993,43.3993,109628.0
2021-04-15 09:35:00,54.13,54.19,53.9,54.1,305554.0,43.3833,43.4313,43.1989,43.3592,305554.0
2021-04-15 09:40:00,54.1,54.2,53.94,53.98,42696.0,43.3592,43.4394,43.231,43.263,42696.0
2021-04-15 09:45:00,54.0,54.28,53.99,54.28,34997.0,43.2791,43.5035,43.2711,43.5035,34997.0
2021-04-15 09:50:00,54.28,54.44,54.15,54.41,176344.0,43.5035,43.6317,43.3993,43.6077,176344.0
2021-04-15 09:55:00,54.4,54.51,54.34,54.39,212693.0,43.5997,43.6878,43.5516,43.5916,212693.0
2021-04-15 10:00:00,54.39,54.47,54.31,54.31,66319.0,43.5916,43.6558,43.5275,43.5275,66319.0
2021-04-15 10:05:00,54.31,54.36,54.24,54.28,44381.0,43.5275,43.5676,43.4714,43.5035,44381.0
2021-04-15 10:10:00,54.3,54.36,54.11,54.14,37914.0,43.5195,43.5676,43.3672,43.3913,37914.0
2021-04-15 10:15:00,54.13,54.28,54.13,54.26,31126.0,43.3833,43.5035,43.3833,43.4875,31126.0
2021-04-15 10:20:00,54.26,54.29,54.14,54.16,32601.0,43.4875,43.5115,43.3913,43.4073,32601.0
2021-04-15 10:25:00,54.16,54.16,54.06,54.08,32508.0,43.4073,43.4073,43.3272,43.3432,32508.0
2021-04-15 10:30:00,54.09,54.18,54.03,54.04,76171.0,43.3512,43.4233,43.3031,43.3111,76171.0
2021-04-15 10:35:00,54.06,54.12,53.94,54.02,98027.0,43.3272,43.3752,43.231,43.2951,98027.0
2021-04-15 10:40:00,54.02,54.07,53.97,53.97,110963.0,43.2951,43.3352,43.255,43.255,110963.0
2021-04-15 10:45:00,53.98,54.04,53.97,54.01,56178.0,43.263,43.3111,43.255,43.2871,56178.0
2021-04-15 10:50:00,54.0,54.01,53.92,53.98,47422.0,43.2791,43.2871,43.215,43.263,47422.0
2021-04-15 10:55:00,53.98,54.01,53.92,53.98,59007.0,43.263,43.2871,43.215,43.263,59007.0
2021-04-15 11:00:00,53.98,54.04,53.97,53.99,71849.0,43.263,43.3111,43.255,43.2711,71849.0
2021-04-15 11:05:00,54.0,54.0,53.93,53.95,28334.0,43.2791,43.2791,43.223,43.239,28334.0
2021-04-15 11:10:00,53.95,53.99,53.93,53.95,33338.0,43.239,43.2711,43.223,43.239,33338.0
2021-04-15 11:15:00,53.96,53.98,53.94,53.94,32132.0,43.247,43.263,43.231,43.231,32132.0
2021-04-15 11:20:00,53.94,53.95,53.85,53.88,75759.0,43.231,43.239,43.1589,43.1829,75759.0
2021-04-15 11:25:00,53.87,53.89,53.77,53.79,44312.0,43.1749,43.1909,43.0947,43.1108,44312.0
2021-04-15 11:30:00,53.79,53.85,53.78,53.82,41055.0,43.1108,43.1589,43.1027,43.1348,41055.0
2021-04-15 11:35:00,53.82,53.85,53.79,53.79,41178.0,43.1348,43.1589,43.1108,43.1108,41178.0
2021-04-15 11:40:00,53.78,53.85,53.78,53.83,22825.0,43.1027,43.1589,43.1027,43.1428,22825.0
2021-04-15 11:45:00,53.83,53.84,53.79,53.8,30717.0,43.1428,43.1508,43.1108,43.1188,30717.0
2021-04-15 11:50:00,53.8,53.82,53.74,53.75,32847.0,43.1188,43.1348,43.0707,43.0787,32847.0
2021-04-15 11:55:00,53.76,53.87,53.75,53.86,34646.0,43.0867,43.1749,43.0787,43.1669,34646.0
2021-04-15 12:00:00,53.86,53.95,53.8,53.95,119424.0,43.1669,43.239,43.1188,43.239,119424.0
2021-04-15 12:05:00,53.95,53.96,53.88,53.89,120817.0,43.239,43.247,43.1829,43.1909,120817.0
2021-04-15 12:10:00,53.9,53.93,53.87,53.93,209814.0,43.1989,43.223,43.1749,43.223,209814.0
2021-04-15 12:15:00,53.94,54.07,53.93,53.97,146418.0,43.231,43.3352,43.223,43.255,146418.0
2021-04-15 12:20:00,53.98,54.0,53.92,53.95,46440.0,43.263,43.2791,43.215,43.239,46440.0
2021-04-15 12:25:00,53.96,53.96,53.9,53.91,30547.0,43.247,43.247,43.1989,43.2069,30547.0
2021-04-15 12:30:00,53.9,53.92,53.84,53.87,48782.0,43.1989,43.215,43.1508,43.1749,48782.0
2021-04-15 12:35:00,53.87,53.93,53.82,53.86,29851.0,43.1749,43.223,43.1348,43.1669,29851.0
2021-04-15 12:40:00,53.85,53.88,53.84,53.84,17116.0,43.1589,43.1829,43.1508,43.1508,17116.0
2021-04-15 12:45:00,53.85,53.89,53.84,53.85,21077.0,43.1589,43.1909,43.1508,43.1589,21077.0
2021-04-15 12:50:00,53.85,53.85,53.76,53.77,35202.0,43.1589,43.1589,43.0867,43.0947,35202.0
2021-04-15 12:55:00,53.77,53.83,53.76,53.8,22323.0,43.0947,43.1428,43.0867,43.1188,22323.0
2021-04-15 13:00:00,53.8,53.84,53.79,53.82,20063.0,43.1188,43.1508,43.1108,43.1348,20063.0
2021-04-15 13:05:00,53.82,53.82,53.75,53.79,32280.0,43.1348,43.1348,43.0787,43.1108,32280.0
2021-04-15 13:10:00,53.79,53.8,53.76,53.78,19176.0,43.1108,43.1188,43.0867,43.1027,19176.0
2021-04-15 13:15:00,53.78,53.8,53.73,53.75,22960.0,43.1027,43.1188,43.0627,43.0787,22960.0
2021-04-15 13:20:00,53.75,53.76,53.66,53.71,47738.0,43.0787,43.0867,43.0066,43.0466,47738.0
2021-04-15 13:25:00,53.72,53.75,53.7,53.75,18578.0,43.0547,43.0787,43.0386,43.0787,18578.0
2021-04-15 13:30:00,53.74,53.89,53.73,53.88,38191.0,43.0707,43.1909,43.0627,43.1829,38191.0
2021-04-15 13:35:00,53.88,53.91,53.85,53.88,37960.0,43.1829,43.2069,43.1589,43.1829,37960.0
2021-04-15 13:40:00,53.9,53.91,53.86,53.88,13003.0,43.1989,43.2069,43.1669,43.1829,13003.0
2021-04-15 13:45:00,53.88,53.88,53.83,53.85,12118.0,43.1829,43.1829,43.1428,43.1589,12118.0
2021-04-15 13:50:00,53.85,53.91,53.85,53.9,22554.0,43.1589,43.2069,43.1589,43.1989,22554.0
2021-04-15 13:55:00,53.9,53.93,53.87,53.91,34487.0,43.1989,43.223,43.1749,43.2069,34487.0
2021-04-15 14:00:00,53.91,53.92,53.88,53.91,33538.0,43.2069,43.215,43.1829,43.2069,33538.0
2021-04-15 14:05:00,53.91,53.98,53.9,53.92,34957.0,43.2069,43.263,43.1989,43.215,34957.0
2021-04-15 14:10:00,53.92,53.94,53.9,53.92,31447.0,43.215,43.231,43.1989,43.215,31447.0
2021-04-15 14:15:00,53.92,53.97,53.89,53.91,31009.0,43.215,43.255,43.1909,43.2069,31009.0
2021-04-15 14:20:00,53.91,53.91,53.88,53.91,17559.0,43.2069,43.2069,43.1829,43.2069,17559.0
2021-04-15 14:25:00,53.9,53.93,53.9,53.92,29684.0,43.1989,43.223,43.1989,43.215,29684.0
2021-04-15 14:30:00,53.93,53.97,53.92,53.97,38263.0,43.223,43.255,43.215,43.255,38263.0
2021-04-15 14:35:00,53.98,54.02,53.97,54.0,31822.0,43.263,43.2951,43.255,43.2791,31822.0
2021-04-15 14:40:00,54.0,54.0,53.93,53.94,28372.0,43.2791,43.2791,43.223,43.231,28372.0
2021-04-15 14:45:00,53.94,53.97,53.9,53.95,61477.0,43.231,43.255,43.1989,43.239,61477.0
2021-04-15 14:50:00,53.94,53.99,53.92,53.93,26575.0,43.231,43.2711,43.215,43.223,26575.0
2021-04-15 14:55:00,53.93,53.97,53.9,53.96,30337.0,43.223,43.255,43.1989,43.247,30337.0
2021-04-15 15:00:00,53.94,54.05,53.93,54.04,39660.0,43.231,43.3191,43.223,43.3111,39660.0
2021-04-15 15:05:00,54.03,54.13,54.03,54.08,53546.0,43.3031,43.3833,43.3031,43.3432,53546.0
2021-04-15 15:10:00,54.07,54.09,53.96,53.99,62720.0,43.3352,43.3512,43.247,43.2711,62720.0
2021-04-15 15:15:00,53.99,54.03,53.96,53.98,44124.0,43.2711,43.3031,43.247,43.263,44124.0
2021-04-15 15:20:00,53.98,53.99,53.83,53.85,85681.0,43.263,43.2711,43.1428,43.1589,85681.0
2021-04-15 15:25:00,53.85,53.86,53.75,53.76,64895.0,43.1589,43.1669,43.0787,43.0867,64895.0
2021-04-15 15:30:00,53.76,53.77,53.72,53.75,80966.0,43.0867,43.0947,43.0547,43.0787,80966.0
2021-04-15 15:35:00,53.75,53.76,53.71,53.75,54413.0,43.0787,43.0867,43.0466,43.0787,54413.0
2021-04-15 15:40:00,53.75,53.76,53.72,53.75,69113.0,43.0787,43.0867,43.0547,43.0787,69113.0
2021-04-15 15:45:00,53.75,53.82,53.73,53.76,142698.0,43.0787,43.1348,43.0627,43.0867,142698.0
2021-04-15 15:50:00,53.76,53.76,53.67,53.68,148591.0,43.0867,43.0867,43.0146,43.0226,148591.0
2021-04-15 15:55:00,53.69,53.74,53.63,53.73,305090.0,43.0306,43.0707,42.9825,43.0627,305090.0
2021-04-16 09:30:00,53.94,54.22,53.56,54.08,376847.0,43.231,43.4554,42.9264,43.3432,376847.0
2021-04-16 09:35:00,54.08,54.15,53.75,53.8,100328.0,43.3432,43.3993,43.0787,43.1188,100328.0
2021-04-16 09:40:00,53.82,53.85,53.66,53.71,43485.0,43.1348,43.1589,43.0066,43.0466,43485.0
2021-04-16 09:45:00,53.71,53.85,53.69,53.78,45583.0,43.0466,43.1589,43.0306,43.1027,45583.0
2021-04-16 09:50:00,53.78,53.87,53.77,53.84,43318.0,43.1027,43.1749,43.0947,43.1508,43318.0
2021-04-16 09:55:00,53.85,54.01,53.84,53.9,80317.0,43.1589,43.2871,43.1508,43.1989,80317.0
2021-04-16 10:00:00,53.93,54.15,53.89,54.05,47908.0,43.223,43.3993,43.1909,43.3191,47908.0
2021-04-16 10:05:00,54.04,54.23,54.03,54.21,41106.0,43.3111,43.4634,43.3031,43.4474,41106.0
2021-04-16 10:10:00,54.22,54.26,54.15,54.21,14722.0,43.4554,43.4875,43.3993,43.4474,14722.0
2021-04-16 10:15:00,54.2,54.21,54.08,54.11,17648.0,43.4394,43.4474,43.3432,43.3672,17648.0
2021-04-16 10:20:00,54.11,54.11,54.01,54.01,18805.0,43.3672,43.3672,43.2871,43.2871,18805.0
2021-04-16 10:25:00,54.0,54.02,53.86,53.92,25044.0,43.2791,43.2951,43.1669,43.215,25044.0
2021-04-16 10:30:00,53.93,53.98,53.9,53.94,14525.0,43.223,43.263,43.1989,43.231,14525.0
2021-04-16 10:35:00,53.95,54.06,53.91,54.05,10373.0,43.239,43.3272,43.2069,43.3191,10373.0
2021-04-16 10:40:00,54.06,54.08,53.98,53.98,11545.0,43.3272,43.3432,43.263,43.263,11545.0
2021-04-16 10:45:00,53.99,54.05,53.97,54.03,20122.0,43.2711,43.3191,43.255,43.3031,20122.0
2021-04-16 10:50:00,54.03,54.07,54.01,54.06,10804.0,43.3031,43.3352,43.2871,43.3272,10804.0
2021-04-16 10:55:00,54.06,54.13,54.03,54.06,22593.0,43.3272,43.3833,43.3031,43.3272,22593.0
2021-04-16 11:00:00,54.08,54.13,54.07,54.11,13188.0,43.3432,43.3833,43.3352,43.3672,13188.0
2021-04-16 11:05:00,54.09,54.12,54.04,54.08,18530.0,43.3512,43.3752,43.3111,43.3432,18530.0
2021-04-16 11:10:00,54.08,54.09,54.03,54.04,20473.0,43.3432,43.3512,43.3031,43.3111,20473.0
2021-04-16 11:15:00,54.02,54.02,53.92,53.95,15853.0,43.2951,43.2951,43.215,43.239,15853.0
2021-04-16 11:20:00,53.95,54.03,53.94,53.99,17087.0,43.239,43.3031,43.231,43.2711,17087.0
2021-04-16 11:25:00,53.98,54.02,53.94,53.95,13509.0,43.263,43.2951,43.231,43.239,13509.0
2021-04-16 11:30:00,53.96,54.01,53.93,54.01,44848.0,43.247,43.2871,43.223,43.2871,44848.0
2021-04-16 11:35:00,54.01,54.09,54.0,54.01,77862.0,43.2871,43.3512,43.2791,43.2871,77862.0
2021-04-16 11:40:00,54.03,54.06,53.92,53.92,43711.0,43.3031,43.3272,43.215,43.215,43711.0
2021-04-16 11:45:00,53.93,53.99,53.92,53.99,12354.0,43.223,43.2711,43.215,43.2711,12354.0
2021-04-16 11:50:00,53.99,54.01,53.95,53.95,24717.0,43.2711,43.2871,43.239,43.239,24717.0
2021-04-16 11:55:00,53.96,53.97,53.91,53.92,8391.0,43.247,43.255,43.2069,43.215,8391.0
2021-04-16 12:00:00,53.92,53.94,53.88,53.92,9205.0,43.215,43.231,43.1829,43.215,9205.0
2021-04-16 12:05:00,53.93,53.94,53.86,53.87,14867.0,43.223,43.231,43.1669,43.1749,14867.0
2021-04-16 12:10:00,53.86,53.9,53.85,53.9,13326.0,43.1669,43.1989,43.1589,43.1989,13326.0
2021-04-16 12:15:00,53.9,53.92,53.86,53.89,10776.0,43.1989,43.215,43.1669,43.1909,10776.0
2021-04-16 12:20:00,53.9,53.92,53.84,53.85,15131.0,43.1989,43.215,43.1508,43.1589,15131.0
2021-04-16 12:25:00,53.84,53.89,53.83,53.88,9339.0,43.1508,43.1909,43.1428,43.1829,9339.0
2021-04-16 12:30:00,53.87,53.88,53.83,53.84,40046.0,43.1749,43.1829,43.1428,43.1508,40046.0
2021-04-16 12:35:00,53.84,53.85,53.8,53.83,11546.0,43.1508,43.1589,43.1188,43.1428,11546.0
2021-04-16 12:40:00,53.84,53.84,53.75,53.77,18117.0,43.1508,43.1508,43.0787,43.0947,18117.0
2021-04-16 12:45:00,53.79,53.84,53.76,53.84,16930.0,43.1108,43.1508,43.0867,43.1508,16930.0
2021-04-16 12:50:00,53.85,53.85,53.78,53.8,16770.0,43.1589,43.1589,43.1027,43.1188,16770.0
2021-04-16 12:55:00,53.79,53.83,53.77,53.77,14320.0,43.1108,43.1428,43.0947,43.0947,14320.0
2021-04-16 13:00:00,53.78,53.78,53.71,53.72,16219.0,43.1027,43.1027,43.0466,43.0547,16219.0
2021-04-16 13:05:00,53.72,53.76,53.72,53.73,11375.0,43.0547,43.0867,43.0547,43.0627,11375.0
2021-04-16 13:10:00,53.72,53.76,53.69,53.76,29510.0,43.0547,43.0867,43.0306,43.0867,29510.0
2021-04-16 13:15:00,53.75,53.82,53.75,53.8,13396.0,43.0787,43.1348,43.0787,43.1188,13396.0
2021-04-16 13:20:00,53.8,53.8,53.74,53.77,15708.0,43.1188,43.1188,43.0707,43.0947,15708.0
2021-04-16 13:25:00,53.76,53.79,53.74,53.76,15931.0,43.0867,43.1108,43.0707,43.0867,15931.0
2021-04-16 13:30:00,53.77,53.81,53.75,53.79,20364.0,43.0947,43.1268,43.0787,43.1108,20364.0
2021-04-16 13:35:00,53.79,53.8,53.78,53.79,17462.0,43.1108,43.1188,43.1027,43.1108,17462.0
2021-04-16 13:40:00,53.79,53.81,53.77,53.79,14210.0,43.1108,43.1268,43.0947,43.1108,14210.0
2021-04-16 13:45:00,53.79,53.8,53.75,53.75,25253.0,43.1108,43.1188,43.0787,43.0787,25253.0
2021-04-16 13:50:00,53.75,53.76,53.67,53.68,21799.0,43.0787,43.0867,43.0146,43.0226,21799.0
2021-04-16 13:55:00,53.68,53.71,53.68,53.69,14226.0,43.0226,43.0466,43.0226,43.0306,14226.0
2021-04-16 14:00:00,53.69,53.73,53.68,53.73,23877.0,43.0306,43.0627,43.0226,43.0627,23877.0
2021-04-16 14:05:00,53.73,53.77,53.72,53.76,35190.0,43.0627,43.0947,43.0547,43.0867,35190.0
2021-04-16 14:10:00,53.76,53.81,53.76,53.8,17534.0,43.0867,43.1268,43.0867,43.1188,17534.0
2021-04-16 14:15:00,53.81,53.83,53.81,53.82,7885.0,43.1268,43.1428,43.1268,43.1348,7885.0
2021-04-16 14:20:00,53.82,53.83,53.81,53.82,15405.0,43.1348,43.1428,43.1268,43.1348,15405.0
2021-04-16 14:25:00,53.82,53.84,53.8,53.8,10781.0,43.1348,43.1508,43.1188,43.1188,10781.0
2021-04-16 14:30:00,53.8,53.88,53.79,53.85,19160.0,43.1188,43.1829,43.1108,43.1589,19160.0
2021-04-16 14:35:00,53.85,53.85,53.81,53.81,19815.0,43.1589,43.1589,43.1268,43.1268,19815.0
2021-04-16 14:40:00,53.8,53.8,53.76,53.78,20176.0,43.1188,43.1188,43.0867,43.1027,20176.0
2021-04-16 14:45:00,53.78,53.79,53.76,53.78,19675.0,43.1027,43.1108,43.0867,43.1027,19675.0
2021-04-16 14:50:00,53.78,53.85,53.78,53.82,27631.0,43.1027,43.1589,43.1027,43.1348,27631.0
2021-04-16 14:55:00,53.82,53.83,53.79,53.81,16789.0,43.1348,43.1428,43.1108,43.1268,16789.0
2021-04-16 15:00:00,53.81,53.84,53.7,53.7,36826.0,43.1268,43.1508,43.0386,43.0386,36826.0
2021-04-16 15:05:00,53.7,53.75,53.68,53.7,64801.0,43.0386,43.0787,43.0226,43.0386,64801.0
2021-04-16 15:10:00,53.7,53.7,53.64,53.64,59910.0,43.0386,43.0386,42.9905,42.9905,59910.0
2021-04-16 15:15:00,53.64,53.64,53.58,53.59,46589.0,42.9905,42.9905,42.9425,42.9505,46589.0
2021-04-16 15:20:00,53.6,53.66,53.56,53.65,55081.0,42.9585,43.0066,42.9264,42.9986,55081.0
2021-04-16 15:25:00,53.65,53.65,53.53,53.55,50005.0,42.9986,42.9986,42.9024,42.9184,50005.0
2021-04-16 15:30:00,53.54,53.55,53.45,53.48,85120.0,42.9104,42.9184,42.8383,42.8623,85120.0
2021-04-16 15:35:00,53.48,53.65,53.46,53.55,81294.0,42.8623,42.9986,42.8463,42.9184,81294.0
2021-04-16 15:40:00,53.55,53.59,53.48,53.49,70980.0,42.9184,42.9505,42.8623,42.8703,70980.0
2021-04-16 15:45:00,53.48,53.51,53.4,53.46,105271.0,42.8623,42.8864,42.7982,42.8463,105271.0
2021-04-16 15:50:00,53.46,53.53,53.29,53.32,192599.0,42.8463,42.9024,42.71,42.7341,192599.0
2021-04-16 15:55:00,53.31,53.36,53.25,53.31,407365.0,42.7261,42.7661,42.678,42.7261,407365.0
2021-04-19 09:30:00,53.35,53.44,53.05,53.13,143512.0,42.7581,42.8303,42.5177,42.5818,143512.0
2021-04-19 09:35:00,53.15,53.23,52.81,53.22,96592.0,42.5978,42.6619,42.3253,42.6539,96592.0
2021-04-19 09:40:00,53.21,53.36,53.17,53.33,53178.0,42.6459,42.7661,42.6139,42.7421,53178.0
2021-04-19 09:45:00,53.32,53.58,53.26,53.55,60220.0,42.7341,42.9425,42.686,42.9184,60220.0
2021-04-19 09:50:00,53.57,53.68,53.56,53.62,41890.0,42.9344,43.0226,42.9264,42.9745,41890.0
2021-04-19 09:55:00,53.61,53.74,53.56,53.69,27737.0,42.9665,43.0707,42.9264,43.0306,27737.0
2021-04-19 10:00:00,53.7,53.74,53.62,53.7,49287.0,43.0386,43.0707,42.9745,43.0386,49287.0
2021-04-19 10:05:00,53.7,53.71,53.59,53.65,21664.0,43.0386,43.0466,42.9505,42.9986,21664.0
2021-04-19 10:10:00,53.65,53.7,53.61,53.66,26735.0,42.9986,43.0386,42.9665,43.0066,26735.0
2021-04-19 10:15:00,53.64,53.81,53.58,53.77,47942.0,42.9905,43.1268,42.9425,43.0947,47942.0
2021-04-19 10:20:00,53.75,53.84,53.7,53.76,38684.0,43.0787,43.1508,43.0386,43.0867,38684.0
2021-04-19 10:25:00,53.78,53.86,53.74,53.75,20675.0,43.1027,43.1669,43.0707,43.0787,20675.0
2021-04-19 10:30:00,53.74,53.86,53.73,53.85,28254.0,43.0707,43.1669,43.0627,43.1589,28254.0
2021-04-19 10:35:00,53.84,53.9,53.68,53.69,45207.0,43.1508,43.1989,43.0226,43.0306,45207.0
2021-04-19 10:40:00,53.68,53.68,53.58,53.63,26158.0,43.0226,43.0226,42.9425,42.9825,26158.0
2021-04-19 10:45:00,53.63,53.63,53.49,53.57,37739.0,42.9825,42.9825,42.8703,42.9344,37739.0
2021-04-19 10:50:00,53.57,53.7,53.53,53.68,23643.0,42.9344,43.0386,42.9024,43.0226,23643.0
2021-04-19 10:55:00,53.68,53.7,53.6,53.66,25530.0,43.0226,43.0386,42.9585,43.0066,25530.0
2021-04-19 11:00:00,53.68,53.74,53.64,53.64,19959.0,43.0226,43.0707,42.9905,42.9905,19959.0
2021-04-19 11:05:00,53.64,53.66,53.6,53.64,15136.0,42.9905,43.0066,42.9585,42.9905,15136.0
2021-04-19 11:10:00,53.64,53.68,53.61,53.68,20285.0,42.9905,43.0226,42.9665,43.0226,20285.0
2021-04-19 11:15:00,53.67,53.72,53.58,53.7,31171.0,43.0146,43.0547,42.9425,43.0386,31171.0
2021-04-19 11:20:00,53.69,53.73,53.65,53.65,10614.0,43.0306,43.0627,42.9986,42.9986,10614.0
2021-04-19 11:25:00,53.65,53.83,53.62,53.78,86434.0,42.9986,43.1428,42.9745,43.1027,86434.0
2021-04-19 11:30:00,53.79,53.79,53.63,53.69,36786.0,43.1108,43.1108,42.9825,43.0306,36786.0
2021-04-19 11:35:00,53.68,53.7,53.63,53.68,22499.0,43.0226,43.0386,42.9825,43.0226,22499.0
2021-04-19 11:40:00,53.68,53.72,53.56,53.56,26862.0,43.0226,43.0547,42.9264,42.9264,26862.0
2021-04-19 11:45:00,53.57,53.61,53.49,53.56,24600.0,42.9344,42.9665,42.8703,42.9264,24600.0
2021-04-19 11:50:00,53.57,53.67,53.56,53.67,17942.0,42.9344,43.0146,42.9264,43.0146,17942.0
2021-04-19 11:55:00,53.68,53.69,53.57,53.62,30314.0,43.0226,43.0306,42.9344,42.9745,30314.0
2021-04-19 12:00:00,53.61,53.62,53.48,53.5,23736.0,42.9665,42.9745,42.8623,42.8783,23736.0
2021-04-19 12:05:00,53.49,53.67,53.48,53.63,21797.0,42.8703,43.0146,42.8623,42.9825,21797.0
2021-04-19 12:10:00,53.64,53.65,53.52,53.52,16272.0,42.9905,42.9986,42.8944,42.8944,16272.0
2021-04-19 12:15:00,53.51,53.58,53.51,53.53,15093.0,42.8864,42.9425,42.8864,42.9024,15093.0
2021-04-19 12:20:00,53.53,53.54,53.48,53.52,16708.0,42.9024,42.9104,42.8623,42.8944,16708.0
2021-04-19 12:25:00,53.53,53.53,53.41,53.43,27134.0,42.9024,42.9024,42.8062,42.8222,27134.0
2021-04-19 12:30:00,53.44,53.44,53.36,53.39,19368.0,42.8303,42.8303,42.7661,42.7902,19368.0
2021-04-19 12:35:00,53.4,53.43,53.35,53.37,14601.0,42.7982,42.8222,42.7581,42.7741,14601.0
2021-04-19 12:40:00,53.37,53.37,53.28,53.3,19582.0,42.7741,42.7741,42.702,42.718,19582.0
2021-04-19 12:45:00,53.29,53.37,53.26,53.32,15187.0,42.71,42.7741,42.686,42.7341,15187.0
2021-04-19 12:50:00,53.33,53.4,53.29,53.38,30343.0,42.7421,42.7982,42.71,42.7822,30343.0
2021-04-19 12:55:00,53.38,53.38,53.33,53.35,17094.0,42.7822,42.7822,42.7421,42.7581,17094.0
2021-04-19 13:00:00,53.34,53.46,53.34,53.46,17414.0,42.7501,42.8463,42.7501,42.8463,17414.0
2021-04-19 13:05:00,53.47,53.47,53.37,53.39,14091.0,42.8543,42.8543,42.7741,42.7902,14091.0
2021-04-19 13:10:00,53.39,53.43,53.37,53.41,14120.0,42.7902,42.8222,42.7741,42.8062,14120.0
2021-04-19 13:15:00,53.4,53.45,53.37,53.39,23255.0,42.7982,42.8383,42.7741,42.7902,23255.0
2021-04-19 13:20:00,53.38,53.42,53.38,53.42,14041.0,42.7822,42.8142,42.7822,42.8142,14041.0
2021-04-19 13:25:00,53.43,53.44,53.38,53.4,23277.0,42.8222,42.8303,42.7822,42.7982,23277.0
2021-04-19 13:30:00,53.39,53.41,53.36,53.41,15753.0,42.7902,42.8062,42.7661,42.8062,15753.0
2021-04-19 13:35:00,53.41,53.45,53.4,53.43,14018.0,42.8062,42.8383,42.7982,42.8222,14018.0
2021-04-19 13:40:00,53.43,53.46,53.42,53.44,17001.0,42.8222,42.8463,42.8142,42.8303,17001.0
2021-04-19 13:45:00,53.43,53.46,53.39,53.45,26047.0,42.8222,42.8463,42.7902,42.8383,26047.0
2021-04-19 13:50:00,53.45,53.5,53.41,53.45,23769.0,42.8383,42.8783,42.8062,42.8383,23769.0
2021-04-19 13:55:00,53.46,53.5,53.45,53.48,16244.0,42.8463,42.8783,42.8383,42.8623,16244.0
2021-04-19 14:00:00,53.47,53.51,53.45,53.5,26815.0,42.8543,42.8864,42.8383,42.8783,26815.0
2021-04-19 14:05:00,53.49,53.5,53.46,53.47,20254.0,42.8703,42.8783,42.8463,42.8543,20254.0
2021-04-19 14:10:00,53.47,53.47,53.42,53.45,11104.0,42.8543,42.8543,42.8142,42.8383,11104.0
2021-04-19 14:15:00,53.46,53.51,53.45,53.47,14008.0,42.8463,42.8864,42.8383,42.8543,14008.0
2021-04-19 14:20:00,53.48,53.54,53.47,53.54,13339.0,42.8623,42.9104,42.8543,42.9104,13339.0
2021-04-19 14:25:00,53.54,53.57,53.52,53.56,15689.0,42.9104,42.9344,42.8944,42.9264,15689.0
2021-04-19 14:30:00,53.57,53.61,53.56,53.6,20391.0,42.9344,42.9665,42.9264,42.9585,20391.0
2021-04-19 14:35:00,53.6,53.6,53.5,53.53,22463.0,42.9585,42.9585,42.8783,42.9024,22463.0
2021-04-19 14:40:00,53.53,53.58,53.51,53.57,23576.0,42.9024,42.9425,42.8864,42.9344,23576.0
2021-04-19 14:45:00,53.58,53.63,53.56,53.62,17314.0,42.9425,42.9825,42.9264,42.9745,17314.0
2021-04-19 14:50:00,53.62,53.63,53.58,53.61,18595.0,42.9745,42.9825,42.9425,42.9665,18595.0
2021-04-19 14:55:00,53.62,53.62,53.55,53.55,14582.0,42.9745,42.9745,42.9184,42.9184,14582.0
2021-04-19 15:00:00,53.55,53.59,53.54,53.55,24426.0,42.9184,42.9505,42.9104,42.9184,24426.0
2021-04-19 15:05:00,53.55,53.58,53.51,53.57,16877.0,42.9184,42.9425,42.8864,42.9344,16877.0
2021-04-19 15:10:00,53.58,53.59,53.49,53.5,35223.0,42.9425,42.9505,42.8703,42.8783,35223.0
2021-04-19 15:15:00,53.51,53.52,53.4,53.41,43484.0,42.8864,42.8944,42.7982,42.8062,43484.0
2021-04-19 15:20:00,53.41,53.45,53.39,53.42,24679.0,42.8062,42.8383,42.7902,42.8142,24679.0
2021-04-19 15:25:00,53.44,53.44,53.38,53.43,24735.0,42.8303,42.8303,42.7822,42.8222,24735.0
2021-04-19 15:30:00,53.43,53.44,53.37,53.42,37372.0,42.8222,42.8303,42.7741,42.8142,37372.0
2021-04-19 15:35:00,53.42,53.51,53.39,53.51,55350.0,42.8142,42.8864,42.7902,42.8864,55350.0
2021-04-19 15:40:00,53.52,53.63,53.5,53.63,49887.0,42.8944,42.9825,42.8783,42.9825,49887.0
2021-04-19 15:45:00,53.63,53.66,53.58,53.59,92744.0,42.9825,43.0066,42.9425,42.9505,92744.0
2021-04-19 15:50:00,53.59,53.76,53.58,53.7,316522.0,42.9505,43.0867,42.9425,43.0386,316522.0
2021-04-19 15:55:00,53.7,53.79,53.69,53.78,191016.0,43.0386,43.1108,43.0306,43.1027,191016.0
2021-04-20 09:30:00,53.59,53.61,53.29,53.47,78311.0,42.9505,42.9665,42.71,42.8543,78311.0
2021-04-20 09:35:00,53.48,53.5,53.35,53.4,54858.0,42.8623,42.8783,42.7581,42.7982,54858.0
2021-04-20 09:40:00,53.39,53.43,53.02,53.1,70097.0,42.7902,42.8222,42.4936,42.5578,70097.0
2021-04-20 09:45:00,53.09,53.1,52.83,52.85,73665.0,42.5497,42.5578,42.3414,42.3574,73665.0
2021-04-20 09:50:00,52.84,52.98,52.73,52.98,41667.0,42.3494,42.4616,42.2612,42.4616,41667.0
2021-04-20 09:55:00,52.96,53.39,52.96,53.31,160079.0,42.4455,42.7902,42.4455,42.7261,160079.0
2021-04-20 10:00:00,53.29,53.35,53.18,53.28,19753.0,42.71,42.7581,42.6219,42.702,19753.0
2021-04-20 10:05:00,53.27,53.39,53.23,53.23,19713.0,42.694,42.7902,42.6619,42.6619,19713.0
2021-04-20 10:10:00,53.23,53.33,53.18,53.2,22643.0,42.6619,42.7421,42.6219,42.6379,22643.0
2021-04-20 10:15:00,53.19,53.25,53.14,53.21,13992.0,42.6299,42.678,42.5898,42.6459,13992.0
2021-04-20 10:20:00,53.21,53.31,53.19,53.31,23087.0,42.6459,42.7261,42.6299,42.7261,23087.0
2021-04-20 10:25:00,53.32,53.32,53.12,53.18,29493.0,42.7341,42.7341,42.5738,42.6219,29493.0
2021-04-20 10:30:00,53.18,53.26,53.11,53.16,19712.0,42.6219,42.686,42.5658,42.6058,19712.0
2021-04-20 10:35:00,53.16,53.22,53.11,53.16,22510.0,42.6058,42.6539,42.5658,42.6058,22510.0
2021-04-20 10:40:00,53.15,53.15,52.99,53.01,107711.0,42.5978,42.5978,42.4696,42.4856,107711.0
2021-04-20 10:45:00,53.02,53.14,52.89,53.14,153704.0,42.4936,42.5898,42.3894,42.5898,153704.0
2021-04-20 10:50:00,53.13,53.18,53.05,53.12,44880.0,42.5818,42.6219,42.5177,42.5738,44880.0
2021-04-20 10:55:00,53.11,53.31,53.03,53.3,34346.0,42.5658,42.7261,42.5017,42.718,34346.0
2021-04-20 11:00:00,53.28,53.33,53.18,53.33,31650.0,42.702,42.7421,42.6219,42.7421,31650.0
2021-04-20 11:05:00,53.33,53.39,53.28,53.38,25812.0,42.7421,42.7902,42.702,42.7822,25812.0
2021-04-20 11:10:00,53.36,53.42,53.34,53.39,11398.0,42.7661,42.8142,42.7501,42.7902,11398.0
2021-04-20 11:15:00,53.38,53.42,53.28,53.38,16655.0,42.7822,42.8142,42.702,42.7822,16655.0
2021-04-20 11:20:00,53.4,53.42,53.35,53.38,15434.0,42.7982,42.8142,42.7581,42.7822,15434.0
2021-04-20 11:25:00,53.39,53.45,53.36,53.43,20375.0,42.7902,42.8383,42.7661,42.8222,20375.0
2021-04-20 11:30:00,53.42,53.43,53.31,53.36,18120.0,42.8142,42.8222,42.7261,42.7661,18120.0
2021-04-20 11:35:00,53.36,53.36,53.15,53.25,36511.0,42.7661,42.7661,42.5978,42.678,36511.0
2021-04-20 11:40:00,53.25,53.32,53.22,53.29,18699.0,42.678,42.7341,42.6539,42.71,18699.0
2021-04-20 11:45:00,53.31,53.34,53.25,53.33,21855.0,42.7261,42.7501,42.678,42.7421,21855.0
2021-04-20 11:50:00,53.32,53.38,53.29,53.37,11564.0,42.7341,42.7822,42.71,42.7741,11564.0
2021-04-20 11:55:00,53.38,53.39,53.3,53.34,20098.0,42.7822,42.7902,42.718,42.7501,20098.0
2021-04-20 12:00:00,53.34,53.36,53.24,53.28,14237.0,42.7501,42.7661,42.67,42.702,14237.0
2021-04-20 12:05:00,53.28,53.33,53.28,53.33,11216.0,42.702,42.7421,42.702,42.7421,11216.0
2021-04-20 12:10:00,53.32,53.36,53.28,53.35,20989.0,42.7341,42.7661,42.702,42.7581,20989.0
2021-04-20 12:15:00,53.37,53.52,53.37,53.49,20328.0,42.7741,42.8944,42.7741,42.8703,20328.0
2021-04-20 12:20:00,53.5,53.5,53.37,53.43,12688.0,42.8783,42.8783,42.7741,42.8222,12688.0
2021-04-20 12:25:00,53.45,53.46,53.34,53.38,10804.0,42.8383,42.8463,42.7501,42.7822,10804.0
2021-04-20 12:30:00,53.39,53.44,53.35,53.41,11461.0,42.7902,42.8303,42.7581,42.8062,11461.0
2021-04-20 12:35:00,53.4,53.42,53.36,53.37,9786.0,42.7982,42.8142,42.7661,42.7741,9786.0
2021-04-20 12:40:00,53.37,53.39,53.34,53.37,13112.0,42.7741,42.7902,42.7501,42.7741,13112.0
2021-04-20 12:45:00,53.37,53.4,53.37,53.39,9577.0,42.7741,42.7982,42.7741,42.7902,9577.0
2021-04-20 12:50:00,53.38,53.4,53.35,53.36,8734.0,42.7822,42.7982,42.7581,42.7661,8734.0
2021-04-20 12:55:00,53.36,53.45,53.36,53.43,10469.0,42.7661,42.8383,42.7661,42.8222,10469.0
2021-04-20 13:00:00,53.42,53.42,53.37,53.39,10096.0,42.8142,42.8142,42.7741,42.7902,10096.0
2021-04-20 13:05:00,53.38,53.4,53.35,53.38,4783.0,42.7822,42.7982,42.7581,42.7822,4783.0
2021-04-20 13:10:00,53.38,53.42,53.36,53.42,10770.0,42.7822,42.8142,42.7661,42.8142,10770.0
2021-04-20 13:15:00,53.41,53.45,53.4,53.42,7252.0,42.8062,42.8383,42.7982,42.8142,7252.0
2021-04-20 13:20:00,53.41,53.42,53.33,53.34,18252.0,42.8062,42.8142,42.7421,42.7501,18252.0
2021-04-20 13:25:00,53.33,53.35,53.29,53.32,23553.0,42.7421,42.7581,42.71,42.7341,23553.0
2021-04-20 13:30:00,53.33,53.33,53.24,53.27,10096.0,42.7421,42.7421,42.67,42.694,10096.0
2021-04-20 13:35:00,53.25,53.26,53.17,53.2,12482.0,42.678,42.686,42.6139,42.6379,12482.0
2021-04-20 13:40:00,53.21,53.21,53.16,53.18,8052.0,42.6459,42.6459,42.6058,42.6219,8052.0
2021-04-20 13:45:00,53.17,53.21,53.14,53.16,17765.0,42.6139,42.6459,42.5898,42.6058,17765.0
2021-04-20 13:50:00,53.15,53.2,53.12,53.19,15426.0,42.5978,42.6379,42.5738,42.6299,15426.0
2021-04-20 13:55:00,53.19,53.2,53.14,53.19,14937.0,42.6299,42.6379,42.5898,42.6299,14937.0
2021-04-20 14:00:00,53.19,53.25,53.17,53.25,13964.0,42.6299,42.678,42.6139,42.678,13964.0
2021-04-20 14:05:00,53.26,53.32,53.24,53.3,19651.0,42.686,42.7341,42.67,42.718,19651.0
2021-04-20 14:10:00,53.3,53.33,53.27,53.33,11537.0,42.718,42.7421,42.694,42.7421,11537.0
2021-04-20 14:15:00,53.32,53.33,53.29,53.32,11378.0,42.7341,42.7421,42.71,42.7341,11378.0
2021-04-20 14:20:00,53.33,53.34,53.27,53.27,14903.0,42.7421,42.7501,42.694,42.694,14903.0
2021-04-20 14:25:00,53.25,53.28,53.16,53.19,12597.0,42.678,42.702,42.6058,42.6299,12597.0
2021-04-20 14:30:00,53.18,53.2,53.1,53.14,19807.0,42.6219,42.6379,42.5578,42.5898,19807.0
2021-04-20 14:35:00,53.13,53.16,53.09,53.13,20239.0,42.5818,42.6058,42.5497,42.5818,20239.0
2021-04-20 14:40:00,53.12,53.12,53.06,53.1,14673.0,42.5738,42.5738,42.5257,42.5578,14673.0
2021-04-20 14:45:00,53.11,53.19,53.09,53.17,18427.0,42.5658,42.6299,42.5497,42.6139,18427.0
2021-04-20 14:50:00,53.16,53.17,53.11,53.14,32926.0,42.6058,42.6139,42.5658,42.5898,32926.0
2021-04-20 14:55:00,53.15,53.16,53.09,53.14,23181.0,42.5978,42.6058,42.5497,42.5898,23181.0
2021-04-20 15:00:00,53.16,53.21,53.13,53.2,19820.0,42.6058,42.6459,42.5818,42.6379,19820.0
2021-04-20 15:05:00,53.21,53.24,53.17,53.24,11203.0,42.6459,42.67,42.6139,42.67,11203.0
2021-04-20 15:10:00,53.24,53.24,53.14,53.21,44653.0,42.67,42.67,42.5898,42.6459,44653.0
2021-04-20 15:15:00,53.21,53.23,53.18,53.22,19655.0,42.6459,42.6619,42.6219,42.6539,19655.0
2021-04-20 15:20:00,53.23,53.27,53.21,53.24,17580.0,42.6619,42.694,42.6459,42.67,17580.0
2021-04-20 15:25:00,53.25,53.27,53.19,53.19,14165.0,42.678,42.694,42.6299,42.6299,14165.0
2021-04-20 15:30:00,53.19,53.27,53.19,53.26,26626.0,42.6299,42.694,42.6299,42.686,26626.0
2021-04-20 15:35:00,53.26,53.28,53.2,53.25,15378.0,42.686,42.702,42.6379,42.678,15378.0
2021-04-20 15:40:00,53.25,53.33,53.23,53.32,19556.0,42.678,42.7421,42.6619,42.7341,19556.0
2021-04-20 15:45:00,53.32,53.34,53.28,53.33,25385.0,42.7341,42.7501,42.702,42.7421,25385.0
2021-04-20 15:50:00,53.32,53.37,53.28,53.36,65367.0,42.7341,42.7741,42.702,42.7661,65367.0
2021-04-20 15:55:00,53.36,53.38,53.29,53.34,110637.0,42.7661,42.7822,42.71,42.7501,110637.0
2021-04-21 09:30:00,53.37,53.67,53.11,53.61,66169.0,42.7741,43.0146,42.5658,42.9665,66169.0
2021-04-21 09:35:00,53.57,53.69,53.42,53.64,38074.0,42.9344,43.0306,42.8142,42.9905,38074.0
2021-04-21 09:40:00,53.62,53.74,53.34,53.37,39161.0,42.9745,43.0707,42.7501,42.7741,39161.0
2021-04-21 09:45:00,53.39,53.69,53.34,53.65,22677.0,42.7902,43.0306,42.7501,42.9986,22677.0
2021-04-21 09:50:00,53.67,53.74,53.57,53.65,25647.0,43.0146,43.0707,42.9344,42.9986,25647.0
2021-04-21 09:55:00,53.64,53.84,53.62,53.81,25080.0,42.9905,43.1508,42.9745,43.1268,25080.0
2021-04-21 10:00:00,53.84,53.88,53.72,53.77,33612.0,43.1508,43.1829,43.0547,43.0947,33612.0
2021-04-21 10:05:00,53.76,53.93,53.76,53.89,28268.0,43.0867,43.223,43.0867,43.1909,28268.0
2021-04-21 10:10:00,53.88,53.91,53.8,53.87,14846.0,43.1829,43.2069,43.1188,43.1749,14846.0
2021-04-21 10:15:00,53.86,53.97,53.85,53.94,20846.0,43.1669,43.255,43.1589,43.231,20846.0
2021-04-21 10:20:00,53.94,53.94,53.77,53.83,34325.0,43.231,43.231,43.0947,43.1428,34325.0
2021-04-21 10:25:00,53.8,53.82,53.77,53.77,17800.0,43.1188,43.1348,43.0947,43.0947,17800.0
2021-04-21 10:30:00,53.78,53.78,53.62,53.62,26930.0,43.1027,43.1027,42.9745,42.9745,26930.0
2021-04-21 10:35:00,53.64,53.69,53.62,53.64,30952.0,42.9905,43.0306,42.9745,42.9905,30952.0
2021-04-21 10:40:00,53.64,53.81,53.63,53.74,35619.0,42.9905,43.1268,42.9825,43.0707,35619.0
2021-04-21 10:45:00,53.73,53.81,53.73,53.75,20839.0,43.0627,43.1268,43.0627,43.0787,20839.0
2021-04-21 10:50:00,53.73,53.83,53.73,53.74,16067.0,43.0627,43.1428,43.0627,43.0707,16067.0
2021-04-21 10:55:00,53.74,53.77,53.68,53.72,12275.0,43.0707,43.0947,43.0226,43.0547,12275.0
2021-04-21 11:00:00,53.73,53.8,53.7,53.79,15910.0,43.0627,43.1188,43.0386,43.1108,15910.0
2021-04-21 11:05:00,53.8,53.8,53.67,53.67,23109.0,43.1188,43.1188,43.0146,43.0146,23109.0
2021-04-21 11:10:00,53.68,53.68,53.61,53.61,21246.0,43.0226,43.0226,42.9665,42.9665,21246.0
2021-04-21 11:15:00,53.6,53.64,53.57,53.58,15579.0,42.9585,42.9905,42.9344,42.9425,15579.0
2021-04-21 11:20:00,53.57,53.58,53.48,53.51,20222.0,42.9344,42.9425,42.8623,42.8864,20222.0
2021-04-21 11:25:00,53.51,53.53,53.46,53.51,9204.0,42.8864,42.9024,42.8463,42.8864,9204.0
2021-04-21 11:30:00,53.52,53.57,53.5,53.56,20717.0,42.8944,42.9344,42.8783,42.9264,20717.0
2021-04-21 11:35:00,53.56,53.57,53.52,53.56,22493.0,42.9264,42.9344,42.8944,42.9264,22493.0
2021-04-21 11:40:00,53.57,53.65,53.53,53.64,18777.0,42.9344,42.9986,42.9024,42.9905,18777.0
2021-04-21 11:45:00,53.68,53.68,53.61,53.62,11196.0,43.0226,43.0226,42.9665,42.9745,11196.0
2021-04-21 11:50:00,53.6,53.66,53.58,53.62,19959.0,42.9585,43.0066,42.9425,42.9745,19959.0
2021-04-21 11:55:00,53.62,53.66,53.61,53.64,17504.0,42.9745,43.0066,42.9665,42.9905,17504.0
2021-04-21 12:00:00,53.64,53.76,53.63,53.74,19256.0,42.9905,43.0867,42.9825,43.0707,19256.0
2021-04-21 12:05:00,53.75,53.8,53.73,53.79,11733.0,43.0787,43.1188,43.0627,43.1108,11733.0
2021-04-21 12:10:00,53.8,53.86,53.79,53.81,16188.0,43.1188,43.1669,43.1108,43.1268,16188.0
2021-04-21 12:15:00,53.81,53.86,53.8,53.85,13392.0,43.1268,43.1669,43.1188,43.1589,13392.0
2021-04-21 12:20:00,53.85,53.86,53.83,53.85,8788.0,43.1589,43.1669,43.1428,43.1589,8788.0
2021-04-21 12:25:00,53.85,53.86,53.83,53.84,12202.0,43.1589,43.1669,43.1428,43.1508,12202.0
2021-04-21 12:30:00,53.84,53.86,53.8,53.8,23748.0,43.1508,43.1669,43.1188,43.1188,23748.0
2021-04-21 12:35:00,53.8,53.93,53.8,53.91,32019.0,43.1188,43.223,43.1188,43.2069,32019.0
2021-04-21 12:40:00,53.91,53.94,53.87,53.9,26011.0,43.2069,43.231,43.1749,43.1989,26011.0
2021-04-21 12:45:00,53.9,53.92,53.88,53.88,10845.0,43.1989,43.215,43.1829,43.1829,10845.0
2021-04-21 12:50:00,53.88,53.88,53.83,53.84,16385.0,43.1829,43.1829,43.1428,43.1508,16385.0
2021-04-21 12:55:00,53.83,53.89,53.83,53.89,8883.0,43.1428,43.1909,43.1428,43.1909,8883.0
2021-04-21 13:00:00,53.89,53.91,53.88,53.9,12478.0,43.1909,43.2069,43.1829,43.1989,12478.0
2021-04-21 13:05:00,53.9,53.98,53.89,53.98,20153.0,43.1989,43.263,43.1909,43.263,20153.0
2021-04-21 13:10:00,53.97,54.05,53.96,54.03,41833.0,43.255,43.3191,43.247,43.3031,41833.0
2021-04-21 13:15:00,54.03,54.03,53.95,53.97,14259.0,43.3031,43.3031,43.239,43.255,14259.0
2021-04-21 13:20:00,53.97,53.97,53.91,53.95,21755.0,43.255,43.255,43.2069,43.239,21755.0
2021-04-21 13:25:00,53.95,53.96,53.87,53.87,10014.0,43.239,43.247,43.1749,43.1749,10014.0
2021-04-21 13:30:00,53.88,53.92,53.88,53.91,14854.0,43.1829,43.215,43.1829,43.2069,14854.0
2021-04-21 13:35:00,53.91,53.92,53.85,53.9,15634.0,43.2069,43.215,43.1589,43.1989,15634.0
2021-04-21 13:40:00,53.89,53.94,53.88,53.9,11057.0,43.1909,43.231,43.1829,43.1989,11057.0
2021-04-21 13:45:00,53.9,53.93,53.89,53.89,15674.0,43.1989,43.223,43.1909,43.1909,15674.0
2021-04-21 13:50:00,53.9,53.96,53.9,53.96,16136.0,43.1989,43.247,43.1989,43.247,16136.0
2021-04-21 13:55:00,53.96,53.99,53.93,53.95,18361.0,43.247,43.2711,43.223,43.239,18361.0
2021-04-21 14:00:00,53.95,54.01,53.94,53.99,20268.0,43.239,43.2871,43.231,43.2711,20268.0
2021-04-21 14:05:00,54.0,54.02,53.95,53.95,21794.0,43.2791,43.2951,43.239,43.239,21794.0
2021-04-21 14:10:00,53.96,53.99,53.92,53.97,35626.0,43.247,43.2711,43.215,43.255,35626.0
2021-04-21 14:15:00,53.97,53.99,53.95,53.96,14200.0,43.255,43.2711,43.239,43.247,14200.0
2021-04-21 14:20:00,53.95,53.97,53.93,53.97,26143.0,43.239,43.255,43.223,43.255,26143.0
2021-04-21 14:25:00,53.98,54.0,53.95,53.96,8292.0,43.263,43.2791,43.239,43.247,8292.0
2021-04-21 14:30:00,53.97,53.98,53.94,53.96,16448.0,43.255,43.263,43.231,43.247,16448.0
2021-04-21 14:35:00,53.96,53.97,53.94,53.96,11653.0,43.247,43.255,43.231,43.247,11653.0
2021-04-21 14:40:00,53.97,53.98,53.91,53.91,14687.0,43.255,43.263,43.2069,43.2069,14687.0
2021-04-21 14:45:00,53.91,53.92,53.88,53.89,17506.0,43.2069,43.215,43.1829,43.1909,17506.0
2021-04-21 14:50:00,53.89,53.89,53.84,53.89,14934.0,43.1909,43.1909,43.1508,43.1909,14934.0
2021-04-21 14:55:00,53.88,53.9,53.85,53.86,17370.0,43.1829,43.1989,43.1589,43.1669,17370.0
2021-04-21 15:00:00,53.86,53.88,53.81,53.82,18793.0,43.1669,43.1829,43.1268,43.1348,18793.0
2021-04-21 15:05:00,53.82,53.88,53.81,53.87,23625.0,43.1348,43.1829,43.1268,43.1749,23625.0
2021-04-21 15:10:00,53.88,53.93,53.87,53.91,17082.0,43.1829,43.223,43.1749,43.2069,17082.0
2021-04-21 15:15:00,53.91,53.92,53.85,53.89,18127.0,43.2069,43.215,43.1589,43.1909,18127.0
2021-04-21 15:20:00,53.89,53.91,53.85,53.86,14915.0,43.1909,43.2069,43.1589,43.1669,14915.0
2021-04-21 15:25:00,53.85,53.87,53.84,53.86,16390.0,43.1589,43.1749,43.1508,43.1669,16390.0
2021-04-21 15:30:00,53.87,53.96,53.85,53.96,29043.0,43.1749,43.247,43.1589,43.247,29043.0
2021-04-21 15:35:00,53.95,54.0,53.94,53.98,20486.0,43.239,43.2791,43.231,43.263,20486.0
2021-04-21 15:40:00,53.98,54.0,53.96,53.98,41653.0,43.263,43.2791,43.247,43.263,41653.0
2021-04-21 15:45:00,53.98,54.05,53.98,54.02,48967.0,43.263,43.3191,43.263,43.2951,48967.0
2021-04-21 15:50:00,54.01,54.07,53.96,54.0,131845.0,43.2871,43.3352,43.247,43.2791,131845.0
2021-04-21 15:55:00,54.0,54.06,53.98,54.04,221971.0,43.2791,43.3272,43.263,43.3111,221971.0
2021-04-22 09:30:00,53.98,54.05,53.56,53.69,89311.0,43.263,43.3191,42.9264,43.0306,89311.0
2021-04-22 09:35:00,53.67,53.73,53.4,53.41,51432.0,43.0146,43.0627,42.7982,42.8062,51432.0
2021-04-22 09:40:00,53.41,53.54,53.36,53.41,23681.0,42.8062,42.9104,42.7661,42.8062,23681.0
2021-04-22 09:45:00,53.43,53.43,53.17,53.2,57512.0,42.8222,42.8222,42.6139,42.6379,57512.0
2021-04-22 09:50:00,53.2,53.35,53.15,53.19,114408.0,42.6379,42.7581,42.5978,42.6299,114408.0
2021-04-22 09:55:00,53.2,53.21,53.14,53.15,32874.0,42.6379,42.6459,42.5898,42.5978,32874.0
2021-04-22 10:00:00,53.14,53.2,52.95,53.0,96765.0,42.5898,42.6379,42.4375,42.4776,96765.0
2021-04-22 10:05:00,53.0,53.36,53.0,53.24,97235.0,42.4776,42.7661,42.4776,42.67,97235.0
2021-04-22 10:10:00,53.23,53.33,53.2,53.23,61046.0,42.6619,42.7421,42.6379,42.6619,61046.0
2021-04-22 10:15:00,53.24,53.35,53.11,53.15,61236.0,42.67,42.7581,42.5658,42.5978,61236.0
2021-04-22 10:20:00,53.14,53.16,53.08,53.16,25165.0,42.5898,42.6058,42.5417,42.6058,25165.0
2021-04-22 10:25:00,53.14,53.15,53.0,53.01,27848.0,42.5898,42.5978,42.4776,42.4856,27848.0
2021-04-22 10:30:00,53.01,53.09,52.98,53.06,39584.0,42.4856,42.5497,42.4616,42.5257,39584.0
2021-04-22 10:35:00,53.07,53.17,53.0,53.14,31191.0,42.5337,42.6139,42.4776,42.5898,31191.0
2021-04-22 10:40:00,53.15,53.22,53.11,53.2,32607.0,42.5978,42.6539,42.5658,42.6379,32607.0
2021-04-22 10:45:00,53.18,53.18,53.05,53.13,44429.0,42.6219,42.6219,42.5177,42.5818,44429.0
2021-04-22 10:50:00,53.13,53.17,53.11,53.12,13661.0,42.5818,42.6139,42.5658,42.5738,13661.0
2021-04-22 10:55:00,53.13,53.15,53.07,53.11,25309.0,42.5818,42.5978,42.5337,42.5658,25309.0
2021-04-22 11:00:00,53.11,53.2,53.08,53.19,22037.0,42.5658,42.6379,42.5417,42.6299,22037.0
2021-04-22 11:05:00,53.18,53.18,53.14,53.15,16059.0,42.6219,42.6219,42.5898,42.5978,16059.0
2021-04-22 11:10:00,53.15,53.18,53.11,53.12,20829.0,42.5978,42.6219,42.5658,42.5738,20829.0
2021-04-22 11:15:00,53.1,53.15,53.1,53.14,33796.0,42.5578,42.5978,42.5578,42.5898,33796.0
2021-04-22 11:20:00,53.14,53.17,53.11,53.13,39685.0,42.5898,42.6139,42.5658,42.5818,39685.0
2021-04-22 11:25:00,53.12,53.14,53.09,53.1,17339.0,42.5738,42.5898,42.5497,42.5578,17339.0
2021-04-22 11:30:00,53.11,53.14,53.06,53.13,34793.0,42.5658,42.5898,42.5257,42.5818,34793.0
2021-04-22 11:35:00,53.14,53.16,53.11,53.14,31143.0,42.5898,42.6058,42.5658,42.5898,31143.0
2021-04-22 11:40:00,53.12,53.13,53.08,53.11,25908.0,42.5738,42.5818,42.5417,42.5658,25908.0
2021-04-22 11:45:00,53.11,53.2,53.1,53.15,35975.0,42.5658,42.6379,42.5578,42.5978,35975.0
2021-04-22 11:50:00,53.15,53.16,53.11,53.11,25877.0,42.5978,42.6058,42.5658,42.5658,25877.0
2021-04-22 11:55:00,53.12,53.17,53.12,53.14,22673.0,42.5738,42.6139,42.5738,42.5898,22673.0
2021-04-22 12:00:00,53.13,53.15,53.07,53.1,26269.0,42.5818,42.5978,42.5337,42.5578,26269.0
2021-04-22 12:05:00,53.09,53.12,53.07,53.11,21983.0,42.5497,42.5738,42.5337,42.5658,21983.0
2021-04-22 12:10:00,53.11,53.12,53.06,53.07,20733.0,42.5658,42.5738,42.5257,42.5337,20733.0
2021-04-22 12:15:00,53.06,53.13,53.06,53.08,42242.0,42.5257,42.5818,42.5257,42.5417,42242.0
2021-04-22 12:20:00,53.08,53.15,53.07,53.15,22441.0,42.5417,42.5978,42.5337,42.5978,22441.0
2021-04-22 12:25:00,53.15,53.15,53.08,53.08,17222.0,42.5978,42.5978,42.5417,42.5417,17222.0
2021-04-22 12:30:00,53.09,53.09,53.05,53.08,27153.0,42.5497,42.5497,42.5177,42.5417,27153.0
2021-04-22 12:35:00,53.09,53.12,53.08,53.12,28475.0,42.5497,42.5738,42.5417,42.5738,28475.0
2021-04-22 12:40:00,53.12,53.15,53.09,53.15,24175.0,42.5738,42.5978,42.5497,42.5978,24175.0
2021-04-22 12:45:00,53.14,53.17,53.09,53.09,34925.0,42.5898,42.6139,42.5497,42.5497,34925.0
2021-04-22 12:50:00,53.1,53.13,53.09,53.1,24468.0,42.5578,42.5818,42.5497,42.5578,24468.0
2021-04-22 12:55:00,53.1,53.13,53.08,53.09,26608.0,42.5578,42.5818,42.5417,42.5497,26608.0
2021-04-22 13:00:00,53.09,53.11,53.07,53.1,18714.0,42.5497,42.5658,42.5337,42.5578,18714.0
2021-04-22 13:05:00,53.1,53.13,52.78,52.84,113995.0,42.5578,42.5818,42.3013,42.3494,113995.0
2021-04-22 13:10:00,52.81,52.84,52.62,52.77,99897.0,42.3253,42.3494,42.1731,42.2933,99897.0
2021-04-22 13:15:00,52.76,52.76,52.6,52.62,44332.0,42.2853,42.2853,42.157,42.1731,44332.0
2021-04-22 13:20:00,52.63,52.77,52.58,52.76,56709.0,42.1811,42.2933,42.141,42.2853,56709.0
2021-04-22 13:25:00,52.76,52.92,52.72,52.92,33803.0,42.2853,42.4135,42.2532,42.4135,33803.0
2021-04-22 13:30:00,52.93,52.99,52.88,52.98,18903.0,42.4215,42.4696,42.3814,42.4616,18903.0
2021-04-22 13:35:00,52.97,53.01,52.9,52.95,19054.0,42.4536,42.4856,42.3975,42.4375,19054.0
2021-04-22 13:40:00,52.94,52.94,52.74,52.75,20975.0,42.4295,42.4295,42.2692,42.2772,20975.0
2021-04-22 13:45:00,52.75,52.84,52.74,52.75,33614.0,42.2772,42.3494,42.2692,42.2772,33614.0
2021-04-22 13:50:00,52.74,52.78,52.61,52.62,46635.0,42.2692,42.3013,42.165,42.1731,46635.0
2021-04-22 13:55:00,52.62,52.79,52.59,52.74,35974.0,42.1731,42.3093,42.149,42.2692,35974.0
2021-04-22 14:00:00,52.73,52.73,52.65,52.65,36823.0,42.2612,42.2612,42.1971,42.1971,36823.0
2021-04-22 14:05:00,52.66,52.78,52.63,52.77,44827.0,42.2051,42.3013,42.1811,42.2933,44827.0
2021-04-22 14:10:00,52.76,52.76,52.69,52.74,35504.0,42.2853,42.2853,42.2292,42.2692,35504.0
2021-04-22 14:15:00,52.73,52.74,52.67,52.69,36236.0,42.2612,42.2692,42.2131,42.2292,36236.0
2021-04-22 14:20:00,52.7,52.74,52.64,52.73,31302.0,42.2372,42.2692,42.1891,42.2612,31302.0
2021-04-22 14:25:00,52.73,52.82,52.71,52.81,37693.0,42.2612,42.3333,42.2452,42.3253,37693.0
2021-04-22 14:30:00,52.8,52.82,52.73,52.76,29443.0,42.3173,42.3333,42.2612,42.2853,29443.0
2021-04-22 14:35:00,52.76,52.82,52.75,52.8,27691.0,42.2853,42.3333,42.2772,42.3173,27691.0
2021-04-22 14:40:00,52.8,52.8,52.74,52.79,22700.0,42.3173,42.3173,42.2692,42.3093,22700.0
2021-04-22 14:45:00,52.8,52.86,52.78,52.83,33806.0,42.3173,42.3654,42.3013,42.3414,33806.0
2021-04-22 14:50:00,52.82,52.86,52.76,52.8,31352.0,42.3333,42.3654,42.2853,42.3173,31352.0
2021-04-22 14:55:00,52.8,52.85,52.76,52.79,66631.0,42.3173,42.3574,42.2853,42.3093,66631.0
2021-04-22 15:00:00,52.79,52.87,52.76,52.81,81391.0,42.3093,42.3734,42.2853,42.3253,81391.0
2021-04-22 15:05:00,52.8,52.81,52.67,52.68,43947.0,42.3173,42.3253,42.2131,42.2211,43947.0
2021-04-22 15:10:00,52.68,52.7,52.65,52.68,59106.0,42.2211,42.2372,42.1971,42.2211,59106.0
2021-04-22 15:15:00,52.68,52.68,52.62,52.62,37428.0,42.2211,42.2211,42.1731,42.1731,37428.0
2021-04-22 15:20:00,52.62,52.65,52.53,52.53,71004.0,42.1731,42.1971,42.1009,42.1009,71004.0
2021-04-22 15:25:00,52.54,52.6,52.53,52.6,60267.0,42.1089,42.157,42.1009,42.157,60267.0
2021-04-22 15:30:00,52.6,52.72,52.59,52.71,51278.0,42.157,42.2532,42.149,42.2452,51278.0
2021-04-22 15:35:00,52.71,52.77,52.64,52.67,82314.0,42.2452,42.2933,42.1891,42.2131,82314.0
2021-04-22 15:40:00,52.66,52.74,52.64,52.65,52614.0,42.2051,42.2692,42.1891,42.1971,52614.0
2021-04-22 15:45:00,52.65,52.78,52.64,52.66,68850.0,42.1971,42.3013,42.1891,42.2051,68850.0
2021-04-22 15:50:00,52.65,52.67,52.54,52.57,186939.0,42.1971,42.2131,42.1089,42.133,186939.0
2021-04-22 15:55:00,52.56,52.6,52.52,52.59,239992.0,42.125,42.157,42.0929,42.149,239992.0
2021-04-23 09:30:00,52.85,52.88,52.33,52.48,126701.0,42.3574,42.3814,41.9406,42.0608,126701.0
2021-04-23 09:35:00,52.49,52.74,52.47,52.6,26537.0,42.0689,42.2692,42.0528,42.157,26537.0
2021-04-23 09:40:00,52.63,52.75,52.49,52.69,24875.0,42.1811,42.2772,42.0689,42.2292,24875.0
2021-04-23 09:45:00,52.7,52.82,52.69,52.77,28898.0,42.2372,42.3333,42.2292,42.2933,28898.0
2021-04-23 09:50:00,52.77,52.84,52.69,52.83,16720.0,42.2933,42.3494,42.2292,42.3414,16720.0
2021-04-23 09:55:00,52.81,52.9,52.77,52.89,59560.0,42.3253,42.3975,42.2933,42.3894,59560.0
2021-04-23 10:00:00,52.9,53.05,52.88,52.89,92571.0,42.3975,42.5177,42.3814,42.3894,92571.0
2021-04-23 10:05:00,52.88,53.04,52.87,52.95,49564.0,42.3814,42.5097,42.3734,42.4375,49564.0
2021-04-23 10:10:00,52.95,53.02,52.86,52.99,26644.0,42.4375,42.4936,42.3654,42.4696,26644.0
2021-04-23 10:15:00,53.01,53.03,52.87,52.9,21967.0,42.4856,42.5017,42.3734,42.3975,21967.0
2021-04-23 10:20:00,52.89,52.93,52.87,52.91,9291.0,42.3894,42.4215,42.3734,42.4055,9291.0
2021-04-23 10:25:00,52.91,53.04,52.87,53.0,25143.0,42.4055,42.5097,42.3734,42.4776,25143.0
2021-04-23 10:30:00,53.01,53.17,53.01,53.13,40299.0,42.4856,42.6139,42.4856,42.5818,40299.0
2021-04-23 10:35:00,53.16,53.23,53.12,53.14,18393.0,42.6058,42.6619,42.5738,42.5898,18393.0
2021-04-23 10:40:00,53.14,53.17,53.11,53.14,17221.0,42.5898,42.6139,42.5658,42.5898,17221.0
2021-04-23 10:45:00,53.14,53.14,53.06,53.06,15279.0,42.5898,42.5898,42.5257,42.5257,15279.0
2021-04-23 10:50:00,53.06,53.1,53.03,53.07,16729.0,42.5257,42.5578,42.5017,42.5337,16729.0
2021-04-23 10:55:00,53.08,53.12,53.03,53.12,19310.0,42.5417,42.5738,42.5017,42.5738,19310.0
2021-04-23 11:00:00,53.12,53.16,53.05,53.06,20416.0,42.5738,42.6058,42.5177,42.5257,20416.0
2021-04-23 11:05:00,53.06,53.12,53.02,53.03,9312.0,42.5257,42.5738,42.4936,42.5017,9312.0
2021-04-23 11:10:00,53.03,53.1,53.03,53.05,12097.0,42.5017,42.5578,42.5017,42.5177,12097.0
2021-04-23 11:15:00,53.05,53.13,53.05,53.11,26169.0,42.5177,42.5818,42.5177,42.5658,26169.0
2021-04-23 11:20:00,53.12,53.16,53.07,53.13,42001.0,42.5738,42.6058,42.5337,42.5818,42001.0
2021-04-23 11:25:00,53.13,53.26,53.12,53.23,31481.0,42.5818,42.686,42.5738,42.6619,31481.0
2021-04-23 11:30:00,53.24,53.26,53.18,53.19,13397.0,42.67,42.686,42.6219,42.6299,13397.0
2021-04-23 11:35:00,53.2,53.23,53.13,53.13,16509.0,42.6379,42.6619,42.5818,42.5818,16509.0
2021-04-23 11:40:00,53.15,53.16,53.04,53.07,15756.0,42.5978,42.6058,42.5097,42.5337,15756.0
2021-04-23 11:45:00,53.05,53.09,53.03,53.09,32214.0,42.5177,42.5497,42.5017,42.5497,32214.0
2021-04-23 11:50:00,53.08,53.14,53.05,53.1,20627.0,42.5417,42.5898,42.5177,42.5578,20627.0
2021-04-23 11:55:00,53.09,53.13,53.04,53.04,15742.0,42.5497,42.5818,42.5097,42.5097,15742.0
2021-04-23 12:00:00,53.03,53.07,53.0,53.04,46438.0,42.5017,42.5337,42.4776,42.5097,46438.0
2021-04-23 12:05:00,53.05,53.15,53.01,53.04,52686.0,42.5177,42.5978,42.4856,42.5097,52686.0
2021-04-23 12:10:00,53.04,53.08,53.0,53.0,16509.0,42.5097,42.5417,42.4776,42.4776,16509.0
2021-04-23 12:15:00,53.0,53.06,52.98,53.02,21093.0,42.4776,42.5257,42.4616,42.4936,21093.0
2021-04-23 12:20:00,53.03,53.04,52.96,52.99,21557.0,42.5017,42.5097,42.4455,42.4696,21557.0
2021-04-23 12:25:00,52.98,52.99,52.93,52.93,19280.0,42.4616,42.4696,42.4215,42.4215,19280.0
2021-04-23 12:30:00,52.93,53.08,52.9,53.04,142755.0,42.4215,42.5417,42.3975,42.5097,142755.0
2021-04-23 12:35:00,53.01,53.01,52.86,52.86,15815.0,42.4856,42.4856,42.3654,42.3654,15815.0
2021-04-23 12:40:00,52.86,52.91,52.85,52.87,14568.0,42.3654,42.4055,42.3574,42.3734,14568.0
2021-04-23 12:45:00,52.87,52.96,52.87,52.96,13328.0,42.3734,42.4455,42.3734,42.4455,13328.0
2021-04-23 12:50:00,52.97,52.99,52.93,52.97,10313.0,42.4536,42.4696,42.4215,42.4536,10313.0
2021-04-23 12:55:00,52.96,52.99,52.89,52.9,14526.0,42.4455,42.4696,42.3894,42.3975,14526.0
2021-04-23 13:00:00,52.9,52.96,52.89,52.92,8247.0,42.3975,42.4455,42.3894,42.4135,8247.0
2021-04-23 13:05:00,52.93,52.95,52.89,52.93,14493.0,42.4215,42.4375,42.3894,42.4215,14493.0
2021-04-23 13:10:00,52.93,52.96,52.93,52.95,8584.0,42.4215,42.4455,42.4215,42.4375,8584.0
2021-04-23 13:15:00,52.95,52.99,52.93,52.97,9248.0,42.4375,42.4696,42.4215,42.4536,9248.0
2021-04-23 13:20:00,52.98,53.01,52.96,52.99,5146.0,42.4616,42.4856,42.4455,42.4696,5146.0
2021-04-23 13:25:00,52.98,52.99,52.94,52.96,9430.0,42.4616,42.4696,42.4295,42.4455,9430.0
2021-04-23 13:30:00,52.98,53.03,52.96,53.01,13336.0,42.4616,42.5017,42.4455,42.4856,13336.0
2021-04-23 13:35:00,53.0,53.02,52.98,53.02,12598.0,42.4776,42.4936,42.4616,42.4936,12598.0
2021-04-23 13:40:00,53.02,53.16,53.02,53.16,24604.0,42.4936,42.6058,42.4936,42.6058,24604.0
2021-04-23 13:45:00,53.15,53.15,53.09,53.1,20347.0,42.5978,42.5978,42.5497,42.5578,20347.0
2021-04-23 13:50:00,53.1,53.17,53.05,53.05,59506.0,42.5578,42.6139,42.5177,42.5177,59506.0
2021-04-23 13:55:00,53.05,53.07,53.02,53.07,10746.0,42.5177,42.5337,42.4936,42.5337,10746.0
2021-04-23 14:00:00,53.07,53.12,53.0,53.01,18990.0,42.5337,42.5738,42.4776,42.4856,18990.0
2021-04-23 14:05:00,53.02,53.1,53.01,53.05,9254.0,42.4936,42.5578,42.4856,42.5177,9254.0
2021-04-23 14:10:00,53.05,53.06,53.02,53.03,8941.0,42.5177,42.5257,42.4936,42.5017,8941.0
2021-04-23 14:15:00,53.03,53.06,53.0,53.01,12046.0,42.5017,42.5257,42.4776,42.4856,12046.0
2021-04-23 14:20:00,53.01,53.02,52.96,52.98,16776.0,42.4856,42.4936,42.4455,42.4616,16776.0
2021-04-23 14:25:00,52.98,53.0,52.95,53.0,18874.0,42.4616,42.4776,42.4375,42.4776,18874.0
2021-04-23 14:30:00,52.99,52.99,52.95,52.98,29274.0,42.4696,42.4696,42.4375,42.4616,29274.0
2021-04-23 14:35:00,52.98,53.03,52.95,52.96,24944.0,42.4616,42.5017,42.4375,42.4455,24944.0
2021-04-23 14:40:00,52.98,52.99,52.94,52.98,28339.0,42.4616,42.4696,42.4295,42.4616,28339.0
2021-04-23 14:45:00,52.97,52.98,52.92,52.95,24232.0,42.4536,42.4616,42.4135,42.4375,24232.0
2021-04-23 14:50:00,52.95,52.95,52.92,52.94,29235.0,42.4375,42.4375,42.4135,42.4295,29235.0
2021-04-23 14:55:00,52.94,52.97,52.91,52.92,38273.0,42.4295,42.4536,42.4055,42.4135,38273.0
2021-04-23 15:00:00,52.92,52.96,52.92,52.95,32585.0,42.4135,42.4455,42.4135,42.4375,32585.0
2021-04-23 15:05:00,52.95,52.98,52.93,52.94,30517.0,42.4375,42.4616,42.4215,42.4295,30517.0
2021-04-23 15:10:00,52.95,52.95,52.92,52.94,35718.0,42.4375,42.4375,42.4135,42.4295,35718.0
2021-04-23 15:15:00,52.94,52.95,52.93,52.94,53954.0,42.4295,42.4375,42.4215,42.4295,53954.0
2021-04-23 15:20:00,52.94,52.95,52.92,52.94,111468.0,42.4295,42.4375,42.4135,42.4295,111468.0
2021-04-23 15:25:00,52.94,53.15,52.94,53.15,145830.0,42.4295,42.5978,42.4295,42.5978,145830.0
2021-04-23 15:30:00,53.15,53.17,53.09,53.13,71715.0,42.5978,42.6139,42.5497,42.5818,71715.0
2021-04-23 15:35:00,53.13,53.2,53.1,53.13,65418.0,42.5818,42.6379,42.5578,42.5818,65418.0
2021-04-23 15:40:00,53.13,53.15,53.07,53.11,81322.0,42.5818,42.5978,42.5337,42.5658,81322.0
2021-04-23 15:45:00,53.12,53.16,53.09,53.12,73748.0,42.5738,42.6058,42.5497,42.5738,73748.0
2021-04-23 15:50:00,53.12,53.13,52.94,53.01,204521.0,42.5738,42.5818,42.4295,42.4856,204521.0
2021-04-23 15:55:00,53.01,53.08,52.94,53.01,257607.0,42.4856,42.5417,42.4295,42.4856,257607.0
2021-04-26 09:30:00,52.88,52.97,52.48,52.58,123829.0,42.3814,42.4536,42.0608,42.141,123829.0
2021-04-26 09:35:00,52.57,52.67,52.44,52.53,70728.0,42.133,42.2131,42.0288,42.1009,70728.0
2021-04-26 09:40:00,52.51,52.52,52.29,52.36,116177.0,42.0849,42.0929,41.9086,41.9647,116177.0
2021-04-26 09:45:00,52.35,52.44,52.27,52.44,64208.0,41.9567,42.0288,41.8925,42.0288,64208.0
2021-04-26 09:50:00,52.46,52.6,52.34,52.47,97845.0,42.0448,42.157,41.9486,42.0528,97845.0
2021-04-26 09:55:00,52.47,52.5,52.38,52.44,55869.0,42.0528,42.0769,41.9807,42.0288,55869.0
2021-04-26 10:00:00,52.45,52.6,52.37,52.55,35700.0,42.0368,42.157,41.9727,42.1169,35700.0
2021-04-26 10:05:00,52.54,52.57,52.35,52.38,30462.0,42.1089,42.133,41.9567,41.9807,30462.0
2021-04-26 10:10:00,52.39,52.53,52.36,52.49,33934.0,41.9887,42.1009,41.9647,42.0689,33934.0
2021-04-26 10:15:00,52.5,52.56,52.43,52.52,48921.0,42.0769,42.125,42.0208,42.0929,48921.0
2021-04-26 10:20:00,52.51,52.62,52.5,52.57,60309.0,42.0849,42.1731,42.0769,42.133,60309.0
2021-04-26 10:25:00,52.59,52.6,52.48,52.49,24273.0,42.149,42.157,42.0608,42.0689,24273.0
2021-04-26 10:30:00,52.5,52.56,52.46,52.55,16902.0,42.0769,42.125,42.0448,42.1169,16902.0
2021-04-26 10:35:00,52.55,52.62,52.54,52.58,25885.0,42.1169,42.1731,42.1089,42.141,25885.0
2021-04-26 10:40:00,52.56,52.56,52.48,52.49,23408.0,42.125,42.125,42.0608,42.0689,23408.0
2021-04-26 10:45:00,52.5,52.5,52.41,52.43,21311.0,42.0769,42.0769,42.0047,42.0208,21311.0
2021-04-26 10:50:00,52.43,52.57,52.42,52.56,28745.0,42.0208,42.133,42.0128,42.125,28745.0
2021-04-26 10:55:00,52.56,52.56,52.51,52.54,32615.0,42.125,42.125,42.0849,42.1089,32615.0
2021-04-26 11:00:00,52.53,52.54,52.51,52.54,17469.0,42.1009,42.1089,42.0849,42.1089,17469.0
2021-04-26 11:05:00,52.55,52.56,52.47,52.5,17894.0,42.1169,42.125,42.0528,42.0769,17894.0
2021-04-26 11:10:00,52.49,52.51,52.47,52.5,16300.0,42.0689,42.0849,42.0528,42.0769,16300.0
2021-04-26 11:15:00,52.5,52.53,52.46,52.48,26929.0,42.0769,42.1009,42.0448,42.0608,26929.0
2021-04-26 11:20:00,52.47,52.52,52.47,52.48,15520.0,42.0528,42.0929,42.0528,42.0608,15520.0
2021-04-26 11:25:00,52.48,52.51,52.45,52.49,26484.0,42.0608,42.0849,42.0368,42.0689,26484.0
2021-04-26 11:30:00,52.5,52.57,52.48,52.56,28124.0,42.0769,42.133,42.0608,42.125,28124.0
2021-04-26 11:35:00,52.57,52.6,52.54,52.55,30581.0,42.133,42.157,42.1089,42.1169,30581.0
2021-04-26 11:40:00,52.54,52.6,52.53,52.56,46317.0,42.1089,42.157,42.1009,42.125,46317.0
2021-04-26 11:45:00,52.55,52.62,52.54,52.62,34255.0,42.1169,42.1731,42.1089,42.1731,34255.0
2021-04-26 11:50:00,52.61,52.7,52.59,52.69,29478.0,42.165,42.2372,42.149,42.2292,29478.0
2021-04-26 11:55:00,52.69,52.69,52.64,52.64,20766.0,42.2292,42.2292,42.1891,42.1891,20766.0
2021-04-26 12:00:00,52.66,52.71,52.63,52.68,30006.0,42.2051,42.2452,42.1811,42.2211,30006.0
2021-04-26 12:05:00,52.69,52.69,52.59,52.61,36505.0,42.2292,42.2292,42.149,42.165,36505.0
2021-04-26 12:10:00,52.6,52.65,52.6,52.65,16955.0,42.157,42.1971,42.157,42.1971,16955.0
2021-04-26 12:15:00,52.65,52.65,52.6,52.63,15563.0,42.1971,42.1971,42.157,42.1811,15563.0
2021-04-26 12:20:00,52.62,52.64,52.6,52.62,15481.0,42.1731,42.1891,42.157,42.1731,15481.0
2021-04-26 12:25:00,52.62,52.62,52.57,52.62,14751.0,42.1731,42.1731,42.133,42.1731,14751.0
2021-04-26 12:30:00,52.62,52.62,52.58,52.61,15152.0,42.1731,42.1731,42.141,42.165,15152.0
2021-04-26 12:35:00,52.61,52.64,52.59,52.61,14417.0,42.165,42.1891,42.149,42.165,14417.0
2021-04-26 12:40:00,52.61,52.74,52.61,52.73,24095.0,42.165,42.2692,42.165,42.2612,24095.0
2021-04-26 12:45:00,52.73,52.75,52.69,52.72,16308.0,42.2612,42.2772,42.2292,42.2532,16308.0
2021-04-26 12:50:00,52.72,52.82,52.71,52.82,16150.0,42.2532,42.3333,42.2452,42.3333,16150.0
2021-04-26 12:55:00,52.82,52.82,52.75,52.75,13171.0,42.3333,42.3333,42.2772,42.2772,13171.0
2021-04-26 13:00:00,52.77,52.8,52.74,52.78,12909.0,42.2933,42.3173,42.2692,42.3013,12909.0
2021-04-26 13:05:00,52.79,52.85,52.77,52.8,11885.0,42.3093,42.3574,42.2933,42.3173,11885.0
2021-04-26 13:10:00,52.8,52.8,52.76,52.8,14822.0,42.3173,42.3173,42.2853,42.3173,14822.0
2021-04-26 13:15:00,52.8,52.84,52.77,52.84,17514.0,42.3173,42.3494,42.2933,42.3494,17514.0
2021-04-26 13:20:00,52.84,52.84,52.8,52.82,15889.0,42.3494,42.3494,42.3173,42.3333,15889.0
2021-04-26 13:25:00,52.82,52.83,52.79,52.81,9350.0,42.3333,42.3414,42.3093,42.3253,9350.0
2021-04-26 13:30:00,52.81,52.81,52.71,52.71,18772.0,42.3253,42.3253,42.2452,42.2452,18772.0
2021-04-26 13:35:00,52.71,52.77,52.66,52.77,21540.0,42.2452,42.2933,42.2051,42.2933,21540.0
2021-04-26 13:40:00,52.77,52.84,52.76,52.83,10007.0,42.2933,42.3494,42.2853,42.3414,10007.0
2021-04-26 13:45:00,52.82,52.84,52.8,52.84,12209.0,42.3333,42.3494,42.3173,42.3494,12209.0
2021-04-26 13:50:00,52.85,52.9,52.84,52.89,16760.0,42.3574,42.3975,42.3494,42.3894,16760.0
2021-04-26 13:55:00,52.89,52.9,52.84,52.85,17618.0,42.3894,42.3975,42.3494,42.3574,17618.0
2021-04-26 14:00:00,52.85,52.88,52.81,52.84,13223.0,42.3574,42.3814,42.3253,42.3494,13223.0
2021-04-26 14:05:00,52.84,52.85,52.81,52.83,14480.0,42.3494,42.3574,42.3253,42.3414,14480.0
2021-04-26 14:10:00,52.82,52.86,52.8,52.83,11088.0,42.3333,42.3654,42.3173,42.3414,11088.0
2021-04-26 14:15:00,52.85,52.87,52.83,52.86,10710.0,42.3574,42.3734,42.3414,42.3654,10710.0
2021-04-26 14:20:00,52.86,52.88,52.84,52.88,21244.0,42.3654,42.3814,42.3494,42.3814,21244.0
2021-04-26 14:25:00,52.87,52.91,52.85,52.89,15315.0,42.3734,42.4055,42.3574,42.3894,15315.0
2021-04-26 14:30:00,52.89,52.89,52.84,52.85,13945.0,42.3894,42.3894,42.3494,42.3574,13945.0
2021-04-26 14:35:00,52.84,52.85,52.79,52.82,16294.0,42.3494,42.3574,42.3093,42.3333,16294.0
2021-04-26 14:40:00,52.82,52.86,52.82,52.84,12510.0,42.3333,42.3654,42.3333,42.3494,12510.0
2021-04-26 14:45:00,52.84,52.9,52.82,52.87,13574.0,42.3494,42.3975,42.3333,42.3734,13574.0
2021-04-26 14:50:00,52.88,52.89,52.84,52.88,11176.0,42.3814,42.3894,42.3494,42.3814,11176.0
2021-04-26 14:55:00,52.87,52.93,52.86,52.93,14474.0,42.3734,42.4215,42.3654,42.4215,14474.0
2021-04-26 15:00:00,52.93,52.93,52.83,52.85,22873.0,42.4215,42.4215,42.3414,42.3574,22873.0
2021-04-26 15:05:00,52.86,52.91,52.84,52.88,20419.0,42.3654,42.4055,42.3494,42.3814,20419.0
2021-04-26 15:10:00,52.87,52.88,52.81,52.82,22547.0,42.3734,42.3814,42.3253,42.3333,22547.0
2021-04-26 15:15:00,52.83,52.85,52.8,52.82,23786.0,42.3414,42.3574,42.3173,42.3333,23786.0
2021-04-26 15:20:00,52.83,52.83,52.77,52.8,25929.0,42.3414,42.3414,42.2933,42.3173,25929.0
2021-04-26 15:25:00,52.8,52.81,52.6,52.61,32134.0,42.3173,42.3253,42.157,42.165,32134.0
2021-04-26 15:30:00,52.61,52.68,52.56,52.68,43481.0,42.165,42.2211,42.125,42.2211,43481.0
2021-04-26 15:35:00,52.68,52.76,52.66,52.74,31377.0,42.2211,42.2853,42.2051,42.2692,31377.0
2021-04-26 15:40:00,52.73,52.75,52.69,52.72,29034.0,42.2612,42.2772,42.2292,42.2532,29034.0
2021-04-26 15:45:00,52.72,52.73,52.67,52.67,52389.0,42.2532,42.2612,42.2131,42.2131,52389.0
2021-04-26 15:50:00,52.66,52.78,52.65,52.77,117412.0,42.2051,42.3013,42.1971,42.2933,117412.0
2021-04-26 15:55:00,52.77,52.78,52.66,52.73,203226.0,42.2933,42.3013,42.2051,42.2612,203226.0
2021-04-27 09:30:00,52.75,52.9,52.65,52.77,172228.0,42.2772,42.3975,42.1971,42.2933,172228.0
2021-04-27 09:35:00,52.76,52.86,52.61,52.66,130164.0,42.2853,42.3654,42.165,42.2051,130164.0
2021-04-27 09:40:00,52.67,52.8,52.61,52.75,50126.0,42.2131,42.3173,42.165,42.2772,50126.0
2021-04-27 09:45:00,52.76,52.94,52.75,52.94,38411.0,42.2853,42.4295,42.2772,42.4295,38411.0
2021-04-27 09:50:00,52.93,53.14,52.87,53.06,100921.0,42.4215,42.5898,42.3734,42.5257,100921.0
2021-04-27 09:55:00,53.07,53.08,52.91,52.92,65751.0,42.5337,42.5417,42.4055,42.4135,65751.0
2021-04-27 10:00:00,52.93,53.06,52.91,53.03,73450.0,42.4215,42.5257,42.4055,42.5017,73450.0
2021-04-27 10:05:00,53.02,53.06,52.98,53.03,62546.0,42.4936,42.5257,42.4616,42.5017,62546.0
2021-04-27 10:10:00,53.01,53.12,53.0,53.12,20375.0,42.4856,42.5738,42.4776,42.5738,20375.0
2021-04-27 10:15:00,53.13,53.13,52.83,52.87,40195.0,42.5818,42.5818,42.3414,42.3734,40195.0
2021-04-27 10:20:00,52.87,52.88,52.75,52.79,22277.0,42.3734,42.3814,42.2772,42.3093,22277.0
2021-04-27 10:25:00,52.77,52.88,52.75,52.87,65877.0,42.2933,42.3814,42.2772,42.3734,65877.0
2021-04-27 10:30:00,52.88,52.98,52.84,52.97,47821.0,42.3814,42.4616,42.3494,42.4536,47821.0
2021-04-27 10:35:00,52.96,53.02,52.84,52.86,85413.0,42.4455,42.4936,42.3494,42.3654,85413.0
2021-04-27 10:40:00,52.85,52.9,52.77,52.88,28965.0,42.3574,42.3975,42.2933,42.3814,28965.0
2021-04-27 10:45:00,52.89,52.93,52.86,52.88,25240.0,42.3894,42.4215,42.3654,42.3814,25240.0
2021-04-27 10:50:00,52.87,52.87,52.79,52.8,25958.0,42.3734,42.3734,42.3093,42.3173,25958.0
2021-04-27 10:55:00,52.79,52.83,52.7,52.7,20023.0,42.3093,42.3414,42.2372,42.2372,20023.0
2021-04-27 11:00:00,52.71,52.79,52.71,52.76,11374.0,42.2452,42.3093,42.2452,42.2853,11374.0
2021-04-27 11:05:00,52.76,52.77,52.61,52.63,17227.0,42.2853,42.2933,42.165,42.1811,17227.0
2021-04-27 11:10:00,52.63,52.72,52.63,52.69,20642.0,42.1811,42.2532,42.1811,42.2292,20642.0
2021-04-27 11:15:00,52.68,52.7,52.63,52.64,17200.0,42.2211,42.2372,42.1811,42.1891,17200.0
2021-04-27 11:20:00,52.65,52.7,52.64,52.69,15596.0,42.1971,42.2372,42.1891,42.2292,15596.0
2021-04-27 11:25:00,52.69,52.69,52.62,52.63,12304.0,42.2292,42.2292,42.1731,42.1811,12304.0
2021-04-27 11:30:00,52.64,52.66,52.58,52.61,26284.0,42.1891,42.2051,42.141,42.165,26284.0
2021-04-27 11:35:00,52.61,52.62,52.57,52.59,16047.0,42.165,42.1731,42.133,42.149,16047.0
2021-04-27 11:40:00,52.59,52.65,52.58,52.65,24604.0,42.149,42.1971,42.141,42.1971,24604.0
2021-04-27 11:45:00,52.64,52.64,52.58,52.59,13901.0,42.1891,42.1891,42.141,42.149,13901.0
2021-04-27 11:50:00,52.59,52.68,52.59,52.66,15069.0,42.149,42.2211,42.149,42.2051,15069.0
2021-04-27 11:55:00,52.66,52.72,52.65,52.69,11232.0,42.2051,42.2532,42.1971,42.2292,11232.0
2021-04-27 12:00:00,52.69,52.71,52.67,52.69,9500.0,42.2292,42.2452,42.2131,42.2292,9500.0
2021-04-27 12:05:00,52.69,52.72,52.67,52.72,8514.0,42.2292,42.2532,42.2131,42.2532,8514.0
2021-04-27 12:10:00,52.72,52.73,52.66,52.68,14250.0,42.2532,42.2612,42.2051,42.2211,14250.0
2021-04-27 12:15:00,52.67,52.73,52.66,52.71,15997.0,42.2131,42.2612,42.2051,42.2452,15997.0
2021-04-27 12:20:00,52.7,52.75,52.68,52.71,24511.0,42.2372,42.2772,42.2211,42.2452,24511.0
2021-04-27 12:25:00,52.71,52.73,52.69,52.71,11167.0,42.2452,42.2612,42.2292,42.2452,11167.0
2021-04-27 12:30:00,52.7,52.73,52.67,52.7,13087.0,42.2372,42.2612,42.2131,42.2372,13087.0
2021-04-27 12:35:00,52.7,52.76,52.69,52.71,34338.0,42.2372,42.2853,42.2292,42.2452,34338.0
2021-04-27 12:40:00,52.7,52.7,52.64,52.64,9731.0,42.2372,42.2372,42.1891,42.1891,9731.0
2021-04-27 12:45:00,52.66,52.66,52.61,52.65,11388.0,42.2051,42.2051,42.165,42.1971,11388.0
2021-04-27 12:50:00,52.65,52.65,52.57,52.59,13228.0,42.1971,42.1971,42.133,42.149,13228.0
2021-04-27 12:55:00,52.6,52.6,52.54,52.58,6842.0,42.157,42.157,42.1089,42.141,6842.0
2021-04-27 13:00:00,52.58,52.61,52.57,52.59,15817.0,42.141,42.165,42.133,42.149,15817.0
2021-04-27 13:05:00,52.59,52.59,52.53,52.54,11525.0,42.149,42.149,42.1009,42.1089,11525.0
2021-04-27 13:10:00,52.54,52.59,52.53,52.55,23260.0,42.1089,42.149,42.1009,42.1169,23260.0
2021-04-27 13:15:00,52.56,52.62,52.56,52.62,17034.0,42.125,42.1731,42.125,42.1731,17034.0
2021-04-27 13:20:00,52.62,52.62,52.52,52.53,15931.0,42.1731,42.1731,42.0929,42.1009,15931.0
2021-04-27 13:25:00,52.53,52.59,52.52,52.58,10805.0,42.1009,42.149,42.0929,42.141,10805.0
2021-04-27 13:30:00,52.57,52.6,52.53,52.56,21987.0,42.133,42.157,42.1009,42.125,21987.0
2021-04-27 13:35:00,52.55,52.61,52.55,52.61,13607.0,42.1169,42.165,42.1169,42.165,13607.0
2021-04-27 13:40:00,52.6,52.69,52.59,52.66,57567.0,42.157,42.2292,42.149,42.2051,57567.0
2021-04-27 13:45:00,52.66,52.68,52.61,52.66,25291.0,42.2051,42.2211,42.165,42.2051,25291.0
2021-04-27 13:50:00,52.67,52.68,52.64,52.66,10230.0,42.2131,42.2211,42.1891,42.2051,10230.0
2021-04-27 13:55:00,52.66,52.68,52.64,52.66,10778.0,42.2051,42.2211,42.1891,42.2051,10778.0
2021-04-27 14:00:00,52.67,52.67,52.57,52.59,25229.0,42.2131,42.2131,42.133,42.149,25229.0
2021-04-27 14:05:00,52.6,52.64,52.59,52.62,18209.0,42.157,42.1891,42.149,42.1731,18209.0
2021-04-27 14:10:00,52.63,52.74,52.62,52.69,27148.0,42.1811,42.2692,42.1731,42.2292,27148.0
2021-04-27 14:15:00,52.69,52.7,52.61,52.63,11001.0,42.2292,42.2372,42.165,42.1811,11001.0
2021-04-27 14:20:00,52.62,52.64,52.59,52.61,18167.0,42.1731,42.1891,42.149,42.165,18167.0
2021-04-27 14:25:00,52.61,52.64,52.6,52.63,10342.0,42.165,42.1891,42.157,42.1811,10342.0
2021-04-27 14:30:00,52.64,52.68,52.6,52.66,11718.0,42.1891,42.2211,42.157,42.2051,11718.0
2021-04-27 14:35:00,52.66,52.7,52.65,52.67,11610.0,42.2051,42.2372,42.1971,42.2131,11610.0
2021-04-27 14:40:00,52.67,52.69,52.65,52.65,11994.0,42.2131,42.2292,42.1971,42.1971,11994.0
2021-04-27 14:45:00,52.65,52.67,52.64,52.66,15197.0,42.1971,42.2131,42.1891,42.2051,15197.0
2021-04-27 14:50:00,52.67,52.7,52.63,52.66,22943.0,42.2131,42.2372,42.1811,42.2051,22943.0
2021-04-27 14:55:00,52.66,52.69,52.6,52.62,16293.0,42.2051,42.2292,42.157,42.1731,16293.0
2021-04-27 15:00:00,52.62,52.69,52.6,52.69,17369.0,42.1731,42.2292,42.157,42.2292,17369.0
2021-04-27 15:05:00,52.69,52.7,52.6,52.61,18113.0,42.2292,42.2372,42.157,42.165,18113.0
2021-04-27 15:10:00,52.6,52.61,52.56,52.56,37563.0,42.157,42.165,42.125,42.125,37563.0
2021-04-27 15:15:00,52.57,52.59,52.53,52.59,41012.0,42.133,42.149,42.1009,42.149,41012.0
2021-04-27 15:20:00,52.59,52.61,52.56,52.57,30019.0,42.149,42.165,42.125,42.133,30019.0
2021-04-27 15:25:00,52.57,52.57,52.54,52.55,42497.0,42.133,42.133,42.1089,42.1169,42497.0
2021-04-27 15:30:00,52.55,52.65,52.54,52.64,77143.0,42.1169,42.1971,42.1089,42.1891,77143.0
2021-04-27 15:35:00,52.63,52.64,52.6,52.62,24487.0,42.1811,42.1891,42.157,42.1731,24487.0
2021-04-27 15:40:00,52.62,52.63,52.57,52.58,36783.0,42.1731,42.1811,42.133,42.141,36783.0
2021-04-27 15:45:00,52.58,52.6,52.51,52.51,86019.0,42.141,42.157,42.0849,42.0849,86019.0
2021-04-27 15:50:00,52.52,52.59,52.49,52.5,244909.0,42.0929,42.149,42.0689,42.0769,244909.0
2021-04-27 15:55:00,52.5,52.55,52.44,52.49,367300.0,42.0769,42.1169,42.0288,42.0689,367300.0
2021-04-28 09:30:00,52.53,52.89,52.5,52.88,107901.0,42.1009,42.3894,42.0769,42.3814,107901.0
2021-04-28 09:35:00,52.89,52.92,52.49,52.64,55090.0,42.3894,42.4135,42.0689,42.1891,55090.0
2021-04-28 09:40:00,52.65,52.75,52.61,52.72,22423.0,42.1971,42.2772,42.165,42.2532,22423.0
2021-04-28 09:45:00,52.73,52.73,52.5,52.55,52714.0,42.2612,42.2612,42.0769,42.1169,52714.0
2021-04-28 09:50:00,52.56,52.59,52.49,52.59,25617.0,42.125,42.149,42.0689,42.149,25617.0
2021-04-28 09:55:00,52.6,52.61,52.47,52.51,33195.0,42.157,42.165,42.0528,42.0849,33195.0
2021-04-28 10:00:00,52.52,52.55,52.34,52.46,63107.0,42.0929,42.1169,41.9486,42.0448,63107.0
2021-04-28 10:05:00,52.46,52.46,52.35,52.4,32507.0,42.0448,42.0448,41.9567,41.9967,32507.0
2021-04-28 10:10:00,52.39,52.54,52.36,52.41,44785.0,41.9887,42.1089,41.9647,42.0047,44785.0
2021-04-28 10:15:00,52.41,52.43,52.34,52.37,15207.0,42.0047,42.0208,41.9486,41.9727,15207.0
2021-04-28 10:20:00,52.38,52.51,52.38,52.46,25064.0,41.9807,42.0849,41.9807,42.0448,25064.0
2021-04-28 10:25:00,52.45,52.51,52.44,52.5,18425.0,42.0368,42.0849,42.0288,42.0769,18425.0
2021-04-28 10:30:00,52.51,52.6,52.49,52.58,37784.0,42.0849,42.157,42.0689,42.141,37784.0
2021-04-28 10:35:00,52.59,52.64,52.52,52.57,28238.0,42.149,42.1891,42.0929,42.133,28238.0
2021-04-28 10:40:00,52.57,52.62,52.52,52.53,31439.0,42.133,42.1731,42.0929,42.1009,31439.0
2021-04-28 10:45:00,52.54,52.54,52.49,52.53,14407.0,42.1089,42.1089,42.0689,42.1009,14407.0
2021-04-28 10:50:00,52.53,52.54,52.44,52.44,14377.0,42.1009,42.1089,42.0288,42.0288,14377.0
2021-04-28 10:55:00,52.46,52.47,52.4,52.43,20074.0,42.0448,42.0528,41.9967,42.0208,20074.0
2021-04-28 11:00:00,52.43,52.51,52.43,52.45,17499.0,42.0208,42.0849,42.0208,42.0368,17499.0
2021-04-28 11:05:00,52.43,52.44,52.39,52.41,21159.0,42.0208,42.0288,41.9887,42.0047,21159.0
2021-04-28 11:10:00,52.41,52.44,52.38,52.4,22115.0,42.0047,42.0288,41.9807,41.9967,22115.0
2021-04-28 11:15:00,52.41,52.41,52.35,52.38,15685.0,42.0047,42.0047,41.9567,41.9807,15685.0
2021-04-28 11:20:00,52.39,52.45,52.39,52.4,13892.0,41.9887,42.0368,41.9887,41.9967,13892.0
2021-04-28 11:25:00,52.41,52.46,52.39,52.41,14653.0,42.0047,42.0448,41.9887,42.0047,14653.0
2021-04-28 11:30:00,52.41,52.42,52.37,52.39,83470.0,42.0047,42.0128,41.9727,41.9887,83470.0
2021-04-28 11:35:00,52.4,52.45,52.37,52.45,14540.0,41.9967,42.0368,41.9727,42.0368,14540.0
2021-04-28 11:40:00,52.45,52.49,52.44,52.45,14952.0,42.0368,42.0689,42.0288,42.0368,14952.0
2021-04-28 11:45:00,52.43,52.45,52.38,52.42,18337.0,42.0208,42.0368,41.9807,42.0128,18337.0
2021-04-28 11:50:00,52.41,52.41,52.39,52.39,8058.0,42.0047,42.0047,41.9887,41.9887,8058.0
2021-04-28 11:55:00,52.4,52.43,52.38,52.42,14874.0,41.9967,42.0208,41.9807,42.0128,14874.0
2021-04-28 12:00:00,52.43,52.47,52.39,52.42,24366.0,42.0208,42.0528,41.9887,42.0128,24366.0
2021-04-28 12:05:00,52.43,52.47,52.38,52.41,26254.0,42.0208,42.0528,41.9807,42.0047,26254.0
2021-04-28 12:10:00,52.41,52.45,52.4,52.43,12512.0,42.0047,42.0368,41.9967,42.0208,12512.0
2021-04-28 12:15:00,52.42,52.43,52.38,52.4,17024.0,42.0128,42.0208,41.9807,41.9967,17024.0
2021-04-28 12:20:00,52.39,52.43,52.38,52.41,18209.0,41.9887,42.0208,41.9807,42.0047,18209.0
2021-04-28 12:25:00,52.41,52.44,52.39,52.4,31867.0,42.0047,42.0288,41.9887,41.9967,31867.0
2021-04-28 12:30:00,52.41,52.46,52.4,52.43,11856.0,42.0047,42.0448,41.9967,42.0208,11856.0
2021-04-28 12:35:00,52.44,52.45,52.42,52.42,12039.0,42.0288,42.0368,42.0128,42.0128,12039.0
2021-04-28 12:40:00,52.42,52.47,52.41,52.44,16942.0,42.0128,42.0528,42.0047,42.0288,16942.0
2021-04-28 12:45:00,52.44,52.48,52.44,52.48,14072.0,42.0288,42.0608,42.0288,42.0608,14072.0
2021-04-28 12:50:00,52.48,52.53,52.46,52.52,20723.0,42.0608,42.1009,42.0448,42.0929,20723.0
2021-04-28 12:55:00,52.52,52.53,52.48,52.52,15219.0,42.0929,42.1009,42.0608,42.0929,15219.0
2021-04-28 13:00:00,52.53,52.56,52.52,52.54,13487.0,42.1009,42.125,42.0929,42.1089,13487.0
2021-04-28 13:05:00,52.54,52.58,52.52,52.58,20463.0,42.1089,42.141,42.0929,42.141,20463.0
2021-04-28 13:10:00,52.57,52.58,52.52,52.53,40995.0,42.133,42.141,42.0929,42.1009,40995.0
2021-04-28 13:15:00,52.54,52.55,52.51,52.54,10039.0,42.1089,42.1169,42.0849,42.1089,10039.0
2021-04-28 13:20:00,52.54,52.55,52.51,52.51,18041.0,42.1089,42.1169,42.0849,42.0849,18041.0
2021-04-28 13:25:00,52.52,52.53,52.5,52.52,14788.0,42.0929,42.1009,42.0769,42.0929,14788.0
2021-04-28 13:30:00,52.52,52.52,52.51,52.52,11770.0,42.0929,42.0929,42.0849,42.0929,11770.0
2021-04-28 13:35:00,52.52,52.53,52.51,52.52,9855.0,42.0929,42.1009,42.0849,42.0929,9855.0
2021-04-28 13:40:00,52.51,52.52,52.4,52.47,107428.0,42.0849,42.0929,41.9967,42.0528,107428.0
2021-04-28 13:45:00,52.48,52.51,52.46,52.48,32928.0,42.0608,42.0849,42.0448,42.0608,32928.0
2021-04-28 13:50:00,52.48,52.5,52.45,52.49,24271.0,42.0608,42.0769,42.0368,42.0689,24271.0
2021-04-28 13:55:00,52.48,52.49,52.45,52.47,20293.0,42.0608,42.0689,42.0368,42.0528,20293.0
2021-04-28 14:00:00,52.48,52.58,52.44,52.48,67536.0,42.0608,42.141,42.0288,42.0608,67536.0
2021-04-28 14:05:00,52.49,52.53,52.47,52.48,14344.0,42.0689,42.1009,42.0528,42.0608,14344.0
2021-04-28 14:10:00,52.48,52.49,52.39,52.45,37535.0,42.0608,42.0689,41.9887,42.0368,37535.0
2021-04-28 14:15:00,52.46,52.48,52.43,52.44,12957.0,42.0448,42.0608,42.0208,42.0288,12957.0
2021-04-28 14:20:00,52.44,52.47,52.42,52.45,14272.0,42.0288,42.0528,42.0128,42.0368,14272.0
2021-04-28 14:25:00,52.44,52.47,52.41,52.44,13358.0,42.0288,42.0528,42.0047,42.0288,13358.0
2021-04-28 14:30:00,52.44,52.46,52.4,52.43,38820.0,42.0288,42.0448,41.9967,42.0208,38820.0
2021-04-28 14:35:00,52.44,52.55,52.43,52.54,30431.0,42.0288,42.1169,42.0208,42.1089,30431.0
2021-04-28 14:40:00,52.54,52.55,52.5,52.53,27765.0,42.1089,42.1169,42.0769,42.1009,27765.0
2021-04-28 14:45:00,52.53,52.6,52.53,52.54,40372.0,42.1009,42.157,42.1009,42.1089,40372.0
2021-04-28 14:50:00,52.54,52.57,52.53,52.53,13194.0,42.1089,42.133,42.1009,42.1009,13194.0
2021-04-28 14:55:00,52.52,52.55,52.5,52.55,19896.0,42.0929,42.1169,42.0769,42.1169,19896.0
2021-04-28 15:00:00,52.55,52.59,52.54,52.56,23301.0,42.1169,42.149,42.1089,42.125,23301.0
2021-04-28 15:05:00,52.56,52.57,52.52,52.55,26049.0,42.125,42.133,42.0929,42.1169,26049.0
2021-04-28 15:10:00,52.55,52.55,52.41,52.46,26554.0,42.1169,42.1169,42.0047,42.0448,26554.0
2021-04-28 15:15:00,52.46,52.49,52.43,52.47,20166.0,42.0448,42.0689,42.0208,42.0528,20166.0
2021-04-28 15:20:00,52.47,52.49,52.46,52.46,9553.0,42.0528,42.0689,42.0448,42.0448,9553.0
2021-04-28 15:25:00,52.46,52.47,52.41,52.41,16421.0,42.0448,42.0528,42.0047,42.0047,16421.0
2021-04-28 15:30:00,52.4,52.42,52.36,52.39,28828.0,41.9967,42.0128,41.9647,41.9887,28828.0
2021-04-28 15:35:00,52.39,52.42,52.37,52.38,32609.0,41.9887,42.0128,41.9727,41.9807,32609.0
2021-04-28 15:40:00,52.38,52.41,52.34,52.35,33685.0,41.9807,42.0047,41.9486,41.9567,33685.0
2021-04-28 15:45:00,52.35,52.4,52.34,52.37,46605.0,41.9567,41.9967,41.9486,41.9727,46605.0
2021-04-28 15:50:00,52.37,52.43,52.37,52.37,97008.0,41.9727,42.0208,41.9727,41.9727,97008.0
2021-04-28 15:55:00,52.37,52.41,52.33,52.4,173660.0,41.9727,42.0047,41.9406,41.9967,173660.0
2021-04-29 09:30:00,52.26,52.55,52.12,52.44,170098.0,41.8845,42.1169,41.7723,42.0288,170098.0
2021-04-29 09:35:00,52.45,52.85,52.44,52.78,85516.0,42.0368,42.3574,42.0288,42.3013,85516.0
2021-04-29 09:40:00,52.85,52.86,52.66,52.83,41216.0,42.3574,42.3654,42.2051,42.3414,41216.0
2021-04-29 09:45:00,52.85,52.94,52.77,52.79,32956.0,42.3574,42.4295,42.2933,42.3093,32956.0
2021-04-29 09:50:00,52.81,52.93,52.68,52.79,49623.0,42.3253,42.4215,42.2211,42.3093,49623.0
2021-04-29 09:55:00,52.77,52.84,52.71,52.74,17752.0,42.2933,42.3494,42.2452,42.2692,17752.0
2021-04-29 10:00:00,52.75,52.77,52.6,52.71,86575.0,42.2772,42.2933,42.157,42.2452,86575.0
2021-04-29 10:05:00,52.71,52.76,52.6,52.67,33685.0,42.2452,42.2853,42.157,42.2131,33685.0
2021-04-29 10:10:00,52.7,52.85,52.7,52.75,27632.0,42.2372,42.3574,42.2372,42.2772,27632.0
2021-04-29 10:15:00,52.73,52.86,52.7,52.79,22897.0,42.2612,42.3654,42.2372,42.3093,22897.0
2021-04-29 10:20:00,52.78,52.83,52.73,52.83,23121.0,42.3013,42.3414,42.2612,42.3414,23121.0
2021-04-29 10:25:00,52.83,52.84,52.74,52.83,19778.0,42.3414,42.3494,42.2692,42.3414,19778.0
2021-04-29 10:30:00,52.82,52.82,52.71,52.74,19419.0,42.3333,42.3333,42.2452,42.2692,19419.0
2021-04-29 10:35:00,52.75,52.84,52.72,52.83,22719.0,42.2772,42.3494,42.2532,42.3414,22719.0
2021-04-29 10:40:00,52.82,52.84,52.74,52.77,17169.0,42.3333,42.3494,42.2692,42.2933,17169.0
2021-04-29 10:45:00,52.76,52.83,52.73,52.78,37526.0,42.2853,42.3414,42.2612,42.3013,37526.0
2021-04-29 10:50:00,52.77,52.81,52.65,52.66,29475.0,42.2933,42.3253,42.1971,42.2051,29475.0
2021-04-29 10:55:00,52.66,52.87,52.65,52.86,59080.0,42.2051,42.3734,42.1971,42.3654,59080.0
2021-04-29 11:00:00,52.88,52.89,52.71,52.76,23461.0,42.3814,42.3894,42.2452,42.2853,23461.0
2021-04-29 11:05:00,52.77,52.83,52.76,52.82,15764.0,42.2933,42.3414,42.2853,42.3333,15764.0
2021-04-29 11:10:00,52.81,52.89,52.79,52.79,23030.0,42.3253,42.3894,42.3093,42.3093,23030.0
2021-04-29 11:15:00,52.78,52.8,52.74,52.8,21368.0,42.3013,42.3173,42.2692,42.3173,21368.0
2021-04-29 11:20:00,52.82,52.95,52.78,52.94,33239.0,42.3333,42.4375,42.3013,42.4295,33239.0
2021-04-29 11:25:00,52.94,53.03,52.93,52.97,49196.0,42.4295,42.5017,42.4215,42.4536,49196.0
2021-04-29 11:30:00,52.97,52.98,52.83,52.84,63696.0,42.4536,42.4616,42.3414,42.3494,63696.0
2021-04-29 11:35:00,52.84,52.87,52.81,52.81,14596.0,42.3494,42.3734,42.3253,42.3253,14596.0
2021-04-29 11:40:00,52.81,52.83,52.77,52.82,16484.0,42.3253,42.3414,42.2933,42.3333,16484.0
2021-04-29 11:45:00,52.82,52.85,52.81,52.81,11894.0,42.3333,42.3574,42.3253,42.3253,11894.0
2021-04-29 11:50:00,52.81,52.85,52.79,52.82,17495.0,42.3253,42.3574,42.3093,42.3333,17495.0
2021-04-29 11:55:00,52.83,52.87,52.7,52.71,28250.0,42.3414,42.3734,42.2372,42.2452,28250.0
2021-04-29 12:00:00,52.72,52.73,52.61,52.63,16859.0,42.2532,42.2612,42.165,42.1811,16859.0
2021-04-29 12:05:00,52.63,52.64,52.48,52.51,30465.0,42.1811,42.1891,42.0608,42.0849,30465.0
2021-04-29 12:10:00,52.52,52.55,52.49,52.51,27336.0,42.0929,42.1169,42.0689,42.0849,27336.0
2021-04-29 12:15:00,52.5,52.51,52.38,52.51,24197.0,42.0769,42.0849,41.9807,42.0849,24197.0
2021-04-29 12:20:00,52.52,52.55,52.48,52.48,8899.0,42.0929,42.1169,42.0608,42.0608,8899.0
2021-04-29 12:25:00,52.49,52.53,52.46,52.53,19180.0,42.0689,42.1009,42.0448,42.1009,19180.0
2021-04-29 12:30:00,52.52,52.59,52.5,52.56,13203.0,42.0929,42.149,42.0769,42.125,13203.0
2021-04-29 12:35:00,52.55,52.57,52.54,52.56,8781.0,42.1169,42.133,42.1089,42.125,8781.0
2021-04-29 12:40:00,52.56,52.58,52.53,52.54,15148.0,42.125,42.141,42.1009,42.1089,15148.0
2021-04-29 12:45:00,52.54,52.62,52.5,52.61,86458.0,42.1089,42.1731,42.0769,42.165,86458.0
2021-04-29 12:50:00,52.61,52.66,52.58,52.65,33500.0,42.165,42.2051,42.141,42.1971,33500.0
2021-04-29 12:55:00,52.65,52.66,52.54,52.62,61258.0,42.1971,42.2051,42.1089,42.1731,61258.0
2021-04-29 13:00:00,52.63,52.63,52.57,52.57,11703.0,42.1811,42.1811,42.133,42.133,11703.0
2021-04-29 13:05:00,52.57,52.63,52.56,52.6,9259.0,42.133,42.1811,42.125,42.157,9259.0
2021-04-29 13:10:00,52.61,52.65,52.59,52.65,10478.0,42.165,42.1971,42.149,42.1971,10478.0
2021-04-29 13:15:00,52.66,52.66,52.63,52.66,9759.0,42.2051,42.2051,42.1811,42.2051,9759.0
2021-04-29 13:20:00,52.66,52.78,52.64,52.78,67237.0,42.2051,42.3013,42.1891,42.3013,67237.0
2021-04-29 13:25:00,52.78,52.82,52.74,52.78,14098.0,42.3013,42.3333,42.2692,42.3013,14098.0
2021-04-29 13:30:00,52.79,52.83,52.7,52.71,21133.0,42.3093,42.3414,42.2372,42.2452,21133.0
2021-04-29 13:35:00,52.71,52.76,52.7,52.76,11726.0,42.2452,42.2853,42.2372,42.2853,11726.0
2021-04-29 13:40:00,52.76,52.84,52.75,52.84,9783.0,42.2853,42.3494,42.2772,42.3494,9783.0
2021-04-29 13:45:00,52.83,52.83,52.79,52.81,6709.0,42.3414,42.3414,42.3093,42.3253,6709.0
2021-04-29 13:50:00,52.82,52.83,52.79,52.8,8134.0,42.3333,42.3414,42.3093,42.3173,8134.0
2021-04-29 13:55:00,52.81,52.81,52.74,52.78,13151.0,42.3253,42.3253,42.2692,42.3013,13151.0
2021-04-29 14:00:00,52.77,52.84,52.76,52.8,9822.0,42.2933,42.3494,42.2853,42.3173,9822.0
2021-04-29 14:05:00,52.8,52.82,52.75,52.76,10139.0,42.3173,42.3333,42.2772,42.2853,10139.0
2021-04-29 14:10:00,52.76,52.78,52.72,52.73,18668.0,42.2853,42.3013,42.2532,42.2612,18668.0
2021-04-29 14:15:00,52.74,52.77,52.72,52.76,12219.0,42.2692,42.2933,42.2532,42.2853,12219.0
2021-04-29 14:20:00,52.77,52.78,52.74,52.77,17143.0,42.2933,42.3013,42.2692,42.2933,17143.0
2021-04-29 14:25:00,52.78,52.78,52.68,52.73,16369.0,42.3013,42.3013,42.2211,42.2612,16369.0
2021-04-29 14:30:00,52.73,52.8,52.72,52.77,12756.0,42.2612,42.3173,42.2532,42.2933,12756.0
2021-04-29 14:35:00,52.77,52.8,52.76,52.79,10706.0,42.2933,42.3173,42.2853,42.3093,10706.0
2021-04-29 14:40:00,52.79,52.79,52.74,52.75,47295.0,42.3093,42.3093,42.2692,42.2772,47295.0
2021-04-29 14:45:00,52.75,52.8,52.69,52.7,32561.0,42.2772,42.3173,42.2292,42.2372,32561.0
2021-04-29 14:50:00,52.71,52.71,52.64,52.66,30912.0,42.2452,42.2452,42.1891,42.2051,30912.0
2021-04-29 14:55:00,52.66,52.66,52.61,52.63,10351.0,42.2051,42.2051,42.165,42.1811,10351.0
2021-04-29 15:00:00,52.62,52.67,52.61,52.65,21994.0,42.1731,42.2131,42.165,42.1971,21994.0
2021-04-29 15:05:00,52.64,52.65,52.61,52.61,23114.0,42.1891,42.1971,42.165,42.165,23114.0
2021-04-29 15:10:00,52.62,52.72,52.58,52.71,126697.0,42.1731,42.2532,42.141,42.2452,126697.0
2021-04-29 15:15:00,52.71,52.72,52.58,52.59,34405.0,42.2452,42.2532,42.141,42.149,34405.0
2021-04-29 15:20:00,52.59,52.61,52.52,52.53,20850.0,42.149,42.165,42.0929,42.1009,20850.0
2021-04-29 15:25:00,52.54,52.58,52.5,52.55,41274.0,42.1089,42.141,42.0769,42.1169,41274.0
2021-04-29 15:30:00,52.55,52.58,52.53,52.56,53931.0,42.1169,42.141,42.1009,42.125,53931.0
2021-04-29 15:35:00,52.56,52.56,52.5,52.51,49460.0,42.125,42.125,42.0769,42.0849,49460.0
2021-04-29 15:40:00,52.51,52.55,52.49,52.49,81246.0,42.0849,42.1169,42.0689,42.0689,81246.0
2021-04-29 15:45:00,52.5,52.56,52.48,52.56,128048.0,42.0769,42.125,42.0608,42.125,128048.0
2021-04-29 15:50:00,52.56,52.69,52.54,52.69,100038.0,42.125,42.2292,42.1089,42.2292,100038.0
2021-04-29 15:55:00,52.69,52.75,52.68,52.74,238028.0,42.2292,42.2772,42.2211,42.2692,238028.0
2021-04-30 09:30:00,52.49,53.07,52.47,52.93,161847.0,42.0689,42.5337,42.0528,42.4215,161847.0
2021-04-30 09:35:00,52.93,53.12,52.83,53.12,87472.0,42.4215,42.5738,42.3414,42.5738,87472.0
2021-04-30 09:40:00,53.12,53.23,53.11,53.17,39608.0,42.5738,42.6619,42.5658,42.6139,39608.0
2021-04-30 09:45:00,53.21,53.33,53.19,53.28,47617.0,42.6459,42.7421,42.6299,42.702,47617.0
2021-04-30 09:50:00,53.29,53.33,53.22,53.3,53514.0,42.71,42.7421,42.6539,42.718,53514.0
2021-04-30 09:55:00,53.3,53.39,53.2,53.24,37269.0,42.718,42.7902,42.6379,42.67,37269.0
2021-04-30 10:00:00,53.23,53.25,53.1,53.19,29743.0,42.6619,42.678,42.5578,42.6299,29743.0
2021-04-30 10:05:00,53.21,53.27,53.18,53.26,19014.0,42.6459,42.694,42.6219,42.686,19014.0
2021-04-30 10:10:00,53.26,53.26,53.09,53.12,29423.0,42.686,42.686,42.5497,42.5738,29423.0
2021-04-30 10:15:00,53.13,53.14,53.03,53.08,23391.0,42.5818,42.5898,42.5017,42.5417,23391.0
2021-04-30 10:20:00,53.07,53.07,52.94,52.99,36591.0,42.5337,42.5337,42.4295,42.4696,36591.0
2021-04-30 10:25:00,52.98,53.05,52.95,52.97,16845.0,42.4616,42.5177,42.4375,42.4536,16845.0
2021-04-30 10:30:00,52.98,53.05,52.96,52.97,32438.0,42.4616,42.5177,42.4455,42.4536,32438.0
2021-04-30 10:35:00,52.97,52.99,52.87,52.98,27382.0,42.4536,42.4696,42.3734,42.4616,27382.0
2021-04-30 10:40:00,52.98,53.01,52.95,53.01,33951.0,42.4616,42.4856,42.4375,42.4856,33951.0
2021-04-30 10:45:00,53.0,53.13,52.98,53.01,40049.0,42.4776,42.5818,42.4616,42.4856,40049.0
2021-04-30 10:50:00,53.01,53.07,53.01,53.07,32231.0,42.4856,42.5337,42.4856,42.5337,32231.0
2021-04-30 10:55:00,53.08,53.11,53.02,53.07,31012.0,42.5417,42.5658,42.4936,42.5337,31012.0
2021-04-30 11:00:00,53.08,53.08,52.98,53.05,25134.0,42.5417,42.5417,42.4616,42.5177,25134.0
2021-04-30 11:05:00,53.08,53.12,53.08,53.1,21388.0,42.5417,42.5738,42.5417,42.5578,21388.0
2021-04-30 11:10:00,53.08,53.14,53.05,53.11,19108.0,42.5417,42.5898,42.5177,42.5658,19108.0
2021-04-30 11:15:00,53.1,53.14,53.08,53.09,24835.0,42.5578,42.5898,42.5417,42.5497,24835.0
2021-04-30 11:20:00,53.09,53.17,53.05,53.16,26882.0,42.5497,42.6139,42.5177,42.6058,26882.0
2021-04-30 11:25:00,53.16,53.17,53.11,53.14,29036.0,42.6058,42.6139,42.5658,42.5898,29036.0
2021-04-30 11:30:00,53.14,53.14,53.01,53.04,24014.0,42.5898,42.5898,42.4856,42.5097,24014.0
2021-04-30 11:35:00,53.03,53.06,52.99,53.02,21788.0,42.5017,42.5257,42.4696,42.4936,21788.0
2021-04-30 11:40:00,53.02,53.05,52.99,53.0,17713.0,42.4936,42.5177,42.4696,42.4776,17713.0
2021-04-30 11:45:00,52.99,53.08,52.99,53.08,21150.0,42.4696,42.5417,42.4696,42.5417,21150.0
2021-04-30 11:50:00,53.07,53.12,53.03,53.12,18489.0,42.5337,42.5738,42.5017,42.5738,18489.0
2021-04-30 11:55:00,53.12,53.12,53.08,53.11,14160.0,42.5738,42.5738,42.5417,42.5658,14160.0
2021-04-30 12:00:00,53.12,53.15,53.11,53.13,40259.0,42.5738,42.5978,42.5658,42.5818,40259.0
2021-04-30 12:05:00,53.14,53.15,53.07,53.1,28177.0,42.5898,42.5978,42.5337,42.5578,28177.0
2021-04-30 12:10:00,53.1,53.12,53.03,53.03,17092.0,42.5578,42.5738,42.5017,42.5017,17092.0
2021-04-30 12:15:00,53.04,53.06,52.94,52.99,40135.0,42.5097,42.5257,42.4295,42.4696,40135.0
2021-04-30 12:20:00,52.98,52.98,52.91,52.91,28043.0,42.4616,42.4616,42.4055,42.4055,28043.0
2021-04-30 12:25:00,52.91,52.92,52.84,52.87,24085.0,42.4055,42.4135,42.3494,42.3734,24085.0
2021-04-30 12:30:00,52.86,52.88,52.83,52.86,23707.0,42.3654,42.3814,42.3414,42.3654,23707.0
2021-04-30 12:35:00,52.87,52.99,52.85,52.99,91562.0,42.3734,42.4696,42.3574,42.4696,91562.0
2021-04-30 12:40:00,52.99,52.99,52.93,52.98,32849.0,42.4696,42.4696,42.4215,42.4616,32849.0
2021-04-30 12:45:00,52.98,53.03,52.97,52.99,13053.0,42.4616,42.5017,42.4536,42.4696,13053.0
2021-04-30 12:50:00,52.98,53.0,52.93,52.93,16224.0,42.4616,42.4776,42.4215,42.4215,16224.0
2021-04-30 12:55:00,52.93,52.96,52.91,52.95,15708.0,42.4215,42.4455,42.4055,42.4375,15708.0
2021-04-30 13:00:00,52.94,52.94,52.9,52.92,8697.0,42.4295,42.4295,42.3975,42.4135,8697.0
2021-04-30 13:05:00,52.91,52.95,52.91,52.93,22292.0,42.4055,42.4375,42.4055,42.4215,22292.0
2021-04-30 13:10:00,52.93,52.94,52.86,52.86,15699.0,42.4215,42.4295,42.3654,42.3654,15699.0
2021-04-30 13:15:00,52.87,52.92,52.84,52.91,17665.0,42.3734,42.4135,42.3494,42.4055,17665.0
2021-04-30 13:20:00,52.92,52.94,52.9,52.94,16228.0,42.4135,42.4295,42.3975,42.4295,16228.0
2021-04-30 13:25:00,52.93,52.96,52.91,52.96,9979.0,42.4215,42.4455,42.4055,42.4455,9979.0
2021-04-30 13:30:00,52.95,53.01,52.95,53.01,15676.0,42.4375,42.4856,42.4375,42.4856,15676.0
2021-04-30 13:35:00,53.01,53.03,52.98,53.01,13140.0,42.4856,42.5017,42.4616,42.4856,13140.0
2021-04-30 13:40:00,53.0,53.05,52.99,53.03,14375.0,42.4776,42.5177,42.4696,42.5017,14375.0
2021-04-30 13:45:00,53.03,53.04,52.96,52.98,13897.0,42.5017,42.5097,42.4455,42.4616,13897.0
2021-04-30 13:50:00,52.97,52.99,52.91,52.94,20307.0,42.4536,42.4696,42.4055,42.4295,20307.0
2021-04-30 13:55:00,52.93,52.95,52.89,52.94,19349.0,42.4215,42.4375,42.3894,42.4295,19349.0
2021-04-30 14:00:00,52.94,52.97,52.91,52.93,14039.0,42.4295,42.4536,42.4055,42.4215,14039.0
2021-04-30 14:05:00,52.94,52.95,52.92,52.95,10056.0,42.4295,42.4375,42.4135,42.4375,10056.0
2021-04-30 14:10:00,52.95,53.1,52.94,53.1,39911.0,42.4375,42.5578,42.4295,42.5578,39911.0
2021-04-30 14:15:00,53.1,53.1,53.05,53.09,21948.0,42.5578,42.5578,42.5177,42.5497,21948.0
2021-04-30 14:20:00,53.08,53.11,53.06,53.09,28023.0,42.5417,42.5658,42.5257,42.5497,28023.0
2021-04-30 14:25:00,53.1,53.21,53.09,53.18,23690.0,42.5578,42.6459,42.5497,42.6219,23690.0
2021-04-30 14:30:00,53.18,53.18,53.11,53.14,18866.0,42.6219,42.6219,42.5658,42.5898,18866.0
2021-04-30 14:35:00,53.14,53.18,53.14,53.17,12674.0,42.5898,42.6219,42.5898,42.6139,12674.0
2021-04-30 14:40:00,53.16,53.21,53.16,53.17,23272.0,42.6058,42.6459,42.6058,42.6139,23272.0
2021-04-30 14:45:00,53.18,53.19,53.12,53.17,25345.0,42.6219,42.6299,42.5738,42.6139,25345.0
2021-04-30 14:50:00,53.17,53.24,53.15,53.23,33146.0,42.6139,42.67,42.5978,42.6619,33146.0
2021-04-30 14:55:00,53.23,53.25,53.19,53.23,21263.0,42.6619,42.678,42.6299,42.6619,21263.0
2021-04-30 15:00:00,53.24,53.29,53.23,53.24,26682.0,42.67,42.71,42.6619,42.67,26682.0
2021-04-30 15:05:00,53.24,53.26,53.22,53.25,26413.0,42.67,42.686,42.6539,42.678,26413.0
2021-04-30 15:10:00,53.25,53.27,53.18,53.19,26390.0,42.678,42.694,42.6219,42.6299,26390.0
2021-04-30 15:15:00,53.18,53.23,53.18,53.23,19087.0,42.6219,42.6619,42.6219,42.6619,19087.0
2021-04-30 15:20:00,53.22,53.34,53.21,53.32,44217.0,42.6539,42.7501,42.6459,42.7341,44217.0
2021-04-30 15:25:00,53.32,53.37,53.31,53.36,58239.0,42.7341,42.7741,42.7261,42.7661,58239.0
2021-04-30 15:30:00,53.36,53.41,53.31,53.41,57432.0,42.7661,42.8062,42.7261,42.8062,57432.0
2021-04-30 15:35:00,53.41,53.42,53.24,53.25,108080.0,42.8062,42.8142,42.67,42.678,108080.0
2021-04-30 15:40:00,53.25,53.25,53.12,53.13,89907.0,42.678,42.678,42.5738,42.5818,89907.0
2021-04-30 15:45:00,53.12,53.12,52.99,53.04,199553.0,42.5738,42.5738,42.4696,42.5097,199553.0
2021-04-30 15:50:00,53.03,53.21,53.02,53.09,236696.0,42.5017,42.6459,42.4936,42.5497,236696.0
2021-04-30 15:55:00,53.09,53.13,53.05,53.11,360994.0,42.5497,42.5818,42.5177,42.5658,360994.0
2021-05-03 09:30:00,53.35,53.65,53.35,53.53,134346.0,42.7581,42.9986,42.7581,42.9024,134346.0
2021-05-03 09:35:00,53.52,53.86,53.52,53.76,105757.0,42.8944,43.1669,42.8944,43.0867,105757.0
2021-05-03 09:40:00,53.77,54.14,53.76,54.12,107615.0,43.0947,43.3913,43.0867,43.3752,107615.0
2021-05-03 09:45:00,54.12,54.27,54.11,54.22,59590.0,43.3752,43.4955,43.3672,43.4554,59590.0
2021-05-03 09:50:00,54.21,54.23,54.08,54.14,31162.0,43.4474,43.4634,43.3432,43.3913,31162.0
2021-05-03 09:55:00,54.14,54.33,54.14,54.26,61099.0,43.3913,43.5436,43.3913,43.4875,61099.0
2021-05-03 10:00:00,54.22,54.24,54.06,54.1,43698.0,43.4554,43.4714,43.3272,43.3592,43698.0
2021-05-03 10:05:00,54.12,54.25,54.08,54.2,73382.0,43.3752,43.4794,43.3432,43.4394,73382.0
2021-05-03 10:10:00,54.21,54.28,54.18,54.21,36609.0,43.4474,43.5035,43.4233,43.4474,36609.0
2021-05-03 10:15:00,54.2,54.26,54.2,54.22,49611.0,43.4394,43.4875,43.4394,43.4554,49611.0
2021-05-03 10:20:00,54.22,54.39,54.2,54.34,119232.0,43.4554,43.5916,43.4394,43.5516,119232.0
2021-05-03 10:25:00,54.34,54.35,54.25,54.3,39262.0,43.5516,43.5596,43.4794,43.5195,39262.0
2021-05-03 10:30:00,54.29,54.36,54.25,54.26,104390.0,43.5115,43.5676,43.4794,43.4875,104390.0
2021-05-03 10:35:00,54.27,54.3,54.19,54.3,69302.0,43.4955,43.5195,43.4313,43.5195,69302.0
2021-05-03 10:40:00,54.29,54.31,54.16,54.22,46748.0,43.5115,43.5275,43.4073,43.4554,46748.0
2021-05-03 10:45:00,54.22,54.22,53.94,53.99,42728.0,43.4554,43.4554,43.231,43.2711,42728.0
2021-05-03 10:50:00,53.98,53.99,53.9,53.93,31889.0,43.263,43.2711,43.1989,43.223,31889.0
2021-05-03 10:55:00,53.93,53.96,53.88,53.96,25010.0,43.223,43.247,43.1829,43.247,25010.0
2021-05-03 11:00:00,53.96,54.04,53.81,53.82,71845.0,43.247,43.3111,43.1268,43.1348,71845.0
2021-05-03 11:05:00,53.82,53.97,53.8,53.97,84903.0,43.1348,43.255,43.1188,43.255,84903.0
2021-05-03 11:10:00,53.96,53.97,53.85,53.92,35288.0,43.247,43.255,43.1589,43.215,35288.0
2021-05-03 11:15:00,53.93,54.08,53.92,54.08,35562.0,43.223,43.3432,43.215,43.3432,35562.0
2021-05-03 11:20:00,54.09,54.16,53.98,54.16,33412.0,43.3512,43.4073,43.263,43.4073,33412.0
2021-05-03 11:25:00,54.14,54.27,54.14,54.27,33641.0,43.3913,43.4955,43.3913,43.4955,33641.0
2021-05-03 11:30:00,54.26,54.3,54.21,54.28,25723.0,43.4875,43.5195,43.4474,43.5035,25723.0
2021-05-03 11:35:00,54.28,54.33,54.24,54.33,39153.0,43.5035,43.5436,43.4714,43.5436,39153.0
2021-05-03 11:40:00,54.32,54.39,54.32,54.38,44980.0,43.5355,43.5916,43.5355,43.5836,44980.0
2021-05-03 11:45:00,54.38,54.44,54.38,54.43,57467.0,43.5836,43.6317,43.5836,43.6237,57467.0
2021-05-03 11:50:00,54.43,54.43,54.23,54.23,34609.0,43.6237,43.6237,43.4634,43.4634,34609.0
2021-05-03 11:55:00,54.22,54.34,54.22,54.33,31973.0,43.4554,43.5516,43.4554,43.5436,31973.0
2021-05-03 12:00:00,54.33,54.34,54.27,54.31,31527.0,43.5436,43.5516,43.4955,43.5275,31527.0
2021-05-03 12:05:00,54.3,54.33,54.28,54.31,16889.0,43.5195,43.5436,43.5035,43.5275,16889.0
2021-05-03 12:10:00,54.3,54.32,54.27,54.28,15783.0,43.5195,43.5355,43.4955,43.5035,15783.0
2021-05-03 12:15:00,54.27,54.34,54.27,54.3,18809.0,43.4955,43.5516,43.4955,43.5195,18809.0
2021-05-03 12:20:00,54.29,54.3,54.25,54.28,18254.0,43.5115,43.5195,43.4794,43.5035,18254.0
2021-05-03 12:25:00,54.27,54.3,54.26,54.3,14154.0,43.4955,43.5195,43.4875,43.5195,14154.0
2021-05-03 12:30:00,54.3,54.3,54.21,54.23,30871.0,43.5195,43.5195,43.4474,43.4634,30871.0
2021-05-03 12:35:00,54.22,54.27,54.22,54.27,11289.0,43.4554,43.4955,43.4554,43.4955,11289.0
2021-05-03 12:40:00,54.27,54.3,54.26,54.28,13344.0,43.4955,43.5195,43.4875,43.5035,13344.0
2021-05-03 12:45:00,54.27,54.31,54.26,54.29,20921.0,43.4955,43.5275,43.4875,43.5115,20921.0
2021-05-03 12:50:00,54.28,54.32,54.28,54.3,30789.0,43.5035,43.5355,43.5035,43.5195,30789.0
2021-05-03 12:55:00,54.3,54.36,54.3,54.33,12046.0,43.5195,43.5676,43.5195,43.5436,12046.0
2021-05-03 13:00:00,54.33,54.34,54.27,54.28,17260.0,43.5436,43.5516,43.4955,43.5035,17260.0
2021-05-03 13:05:00,54.28,54.32,54.27,54.31,11565.0,43.5035,43.5355,43.4955,43.5275,11565.0
2021-05-03 13:10:00,54.3,54.33,54.27,54.29,16572.0,43.5195,43.5436,43.4955,43.5115,16572.0
2021-05-03 13:15:00,54.27,54.3,54.25,54.3,8095.0,43.4955,43.5195,43.4794,43.5195,8095.0
2021-05-03 13:20:00,54.3,54.43,54.27,54.41,45117.0,43.5195,43.6237,43.4955,43.6077,45117.0
2021-05-03 13:25:00,54.41,54.42,54.37,54.4,17565.0,43.6077,43.6157,43.5756,43.5997,17565.0
2021-05-03 13:30:00,54.4,54.41,54.36,54.38,14398.0,43.5997,43.6077,43.5676,43.5836,14398.0
2021-05-03 13:35:00,54.4,54.41,54.37,54.4,14990.0,43.5997,43.6077,43.5756,43.5997,14990.0
2021-05-03 13:40:00,54.41,54.41,54.37,54.4,17300.0,43.6077,43.6077,43.5756,43.5997,17300.0
2021-05-03 13:45:00,54.4,54.4,54.36,54.4,15527.0,43.5997,43.5997,43.5676,43.5997,15527.0
2021-05-03 13:50:00,54.41,54.49,54.4,54.49,29868.0,43.6077,43.6718,43.5997,43.6718,29868.0
2021-05-03 13:55:00,54.48,54.51,54.46,54.48,31153.0,43.6638,43.6878,43.6477,43.6638,31153.0
2021-05-03 14:00:00,54.48,54.54,54.48,54.51,35918.0,43.6638,43.7119,43.6638,43.6878,35918.0
2021-05-03 14:05:00,54.51,54.56,54.5,54.51,24809.0,43.6878,43.7279,43.6798,43.6878,24809.0
2021-05-03 14:10:00,54.52,54.54,54.46,54.47,23978.0,43.6958,43.7119,43.6477,43.6558,23978.0
2021-05-03 14:15:00,54.46,54.46,54.35,54.37,24983.0,43.6477,43.6477,43.5596,43.5756,24983.0
2021-05-03 14:20:00,54.36,54.42,54.36,54.39,26242.0,43.5676,43.6157,43.5676,43.5916,26242.0
2021-05-03 14:25:00,54.39,54.4,54.34,54.37,37315.0,43.5916,43.5997,43.5516,43.5756,37315.0
2021-05-03 14:30:00,54.37,54.39,54.34,54.35,26703.0,43.5756,43.5916,43.5516,43.5596,26703.0
2021-05-03 14:35:00,54.36,54.38,54.35,54.35,20841.0,43.5676,43.5836,43.5596,43.5596,20841.0
2021-05-03 14:40:00,54.35,54.4,54.34,54.4,18973.0,43.5596,43.5997,43.5516,43.5997,18973.0
2021-05-03 14:45:00,54.4,54.48,54.39,54.47,39143.0,43.5997,43.6638,43.5916,43.6558,39143.0
2021-05-03 14:50:00,54.47,54.5,54.43,54.45,43738.0,43.6558,43.6798,43.6237,43.6397,43738.0
2021-05-03 14:55:00,54.46,54.47,54.39,54.41,26871.0,43.6477,43.6558,43.5916,43.6077,26871.0
2021-05-03 15:00:00,54.4,54.41,54.33,54.35,42170.0,43.5997,43.6077,43.5436,43.5596,42170.0
2021-05-03 15:05:00,54.36,54.38,54.34,54.37,17745.0,43.5676,43.5836,43.5516,43.5756,17745.0
2021-05-03 15:10:00,54.36,54.38,54.35,54.36,25688.0,43.5676,43.5836,43.5596,43.5676,25688.0
2021-05-03 15:15:00,54.36,54.39,54.33,54.38,28114.0,43.5676,43.5916,43.5436,43.5836,28114.0
2021-05-03 15:20:00,54.37,54.38,54.31,54.32,42661.0,43.5756,43.5836,43.5275,43.5355,42661.0
2021-05-03 15:25:00,54.31,54.34,54.29,54.34,29248.0,43.5275,43.5516,43.5115,43.5516,29248.0
2021-05-03 15:30:00,54.34,54.35,54.25,54.25,59875.0,43.5516,43.5596,43.4794,43.4794,59875.0
2021-05-03 15:35:00,54.26,54.29,54.24,54.29,49931.0,43.4875,43.5115,43.4714,43.5115,49931.0
2021-05-03 15:40:00,54.29,54.32,54.23,54.25,54055.0,43.5115,43.5355,43.4634,43.4794,54055.0
2021-05-03 15:45:00,54.25,54.29,54.24,54.28,60844.0,43.4794,43.5115,43.4714,43.5035,60844.0
2021-05-03 15:50:00,54.28,54.28,54.16,54.23,132149.0,43.5035,43.5035,43.4073,43.4634,132149.0
2021-05-03 15:55:00,54.23,54.31,54.21,54.3,143333.0,43.4634,43.5275,43.4474,43.5195,143333.0
2021-05-04 09:30:00,54.23,54.4,54.01,54.18,141964.0,43.4634,43.5997,43.2871,43.4233,141964.0
2021-05-04 09:35:00,54.18,54.24,53.93,53.95,156671.0,43.4233,43.4714,43.223,43.239,156671.0
2021-05-04 09:40:00,53.96,54.0,53.73,53.81,144807.0,43.247,43.2791,43.0627,43.1268,144807.0
2021-05-04 09:45:00,53.79,53.8,53.42,53.51,85991.0,43.1108,43.1188,42.8142,42.8864,85991.0
2021-05-04 09:50:00,53.52,53.57,53.35,53.37,92700.0,42.8944,42.9344,42.7581,42.7741,92700.0
2021-05-04 09:55:00,53.37,53.55,53.27,53.53,107038.0,42.7741,42.9184,42.694,42.9024,107038.0
2021-05-04 10:00:00,53.53,53.53,53.2,53.37,54483.0,42.9024,42.9024,42.6379,42.7741,54483.0
2021-05-04 10:05:00,53.33,53.34,53.12,53.14,72890.0,42.7421,42.7501,42.5738,42.5898,72890.0
2021-05-04 10:10:00,53.11,53.26,53.0,53.24,132445.0,42.5658,42.686,42.4776,42.67,132445.0
2021-05-04 10:15:00,53.24,53.45,53.16,53.25,122690.0,42.67,42.8383,42.6058,42.678,122690.0
2021-05-04 10:20:00,53.24,53.36,53.19,53.3,60400.0,42.67,42.7661,42.6299,42.718,60400.0
2021-05-04 10:25:00,53.3,53.39,53.23,53.29,46185.0,42.718,42.7902,42.6619,42.71,46185.0
2021-05-04 10:30:00,53.3,53.31,52.91,52.96,272350.0,42.718,42.7261,42.4055,42.4455,272350.0
2021-05-04 10:35:00,52.98,53.01,52.8,52.85,101326.0,42.4616,42.4856,42.3173,42.3574,101326.0
2021-05-04 10:40:00,52.85,52.92,52.77,52.88,74801.0,42.3574,42.4135,42.2933,42.3814,74801.0
2021-05-04 10:45:00,52.87,52.97,52.84,52.96,49900.0,42.3734,42.4536,42.3494,42.4455,49900.0
2021-05-04 10:50:00,52.93,52.93,52.82,52.89,50882.0,42.4215,42.4215,42.3333,42.3894,50882.0
2021-05-04 10:55:00,52.9,52.92,52.82,52.89,45397.0,42.3975,42.4135,42.3333,42.3894,45397.0
2021-05-04 11:00:00,52.89,52.99,52.84,52.98,39959.0,42.3894,42.4696,42.3494,42.4616,39959.0
2021-05-04 11:05:00,52.98,53.02,52.87,53.0,51949.0,42.4616,42.4936,42.3734,42.4776,51949.0
2021-05-04 11:10:00,53.0,53.0,52.81,52.81,65787.0,42.4776,42.4776,42.3253,42.3253,65787.0
2021-05-04 11:15:00,52.8,52.95,52.72,52.92,102334.0,42.3173,42.4375,42.2532,42.4135,102334.0
2021-05-04 11:20:00,52.91,52.95,52.83,52.93,47130.0,42.4055,42.4375,42.3414,42.4215,47130.0
2021-05-04 11:25:00,52.93,53.01,52.81,52.99,104080.0,42.4215,42.4856,42.3253,42.4696,104080.0
2021-05-04 11:30:00,52.99,53.1,52.96,53.08,26978.0,42.4696,42.5578,42.4455,42.5417,26978.0
2021-05-04 11:35:00,53.08,53.15,53.07,53.11,35346.0,42.5417,42.5978,42.5337,42.5658,35346.0
2021-05-04 11:40:00,53.1,53.22,53.1,53.21,42027.0,42.5578,42.6539,42.5578,42.6459,42027.0
2021-05-04 11:45:00,53.21,53.22,53.15,53.21,38566.0,42.6459,42.6539,42.5978,42.6459,38566.0
2021-05-04 11:50:00,53.2,53.25,53.15,53.15,55474.0,42.6379,42.678,42.5978,42.5978,55474.0
2021-05-04 11:55:00,53.14,53.32,53.13,53.3,38936.0,42.5898,42.7341,42.5818,42.718,38936.0
2021-05-04 12:00:00,53.29,53.32,53.24,53.3,35404.0,42.71,42.7341,42.67,42.718,35404.0
2021-05-04 12:05:00,53.3,53.36,53.27,53.35,44387.0,42.718,42.7661,42.694,42.7581,44387.0
2021-05-04 12:10:00,53.35,53.43,53.35,53.38,32017.0,42.7581,42.8222,42.7581,42.7822,32017.0
2021-05-04 12:15:00,53.39,53.46,53.36,53.46,29326.0,42.7902,42.8463,42.7661,42.8463,29326.0
2021-05-04 12:20:00,53.46,53.51,53.4,53.5,66623.0,42.8463,42.8864,42.7982,42.8783,66623.0
2021-05-04 12:25:00,53.51,53.55,53.46,53.47,69310.0,42.8864,42.9184,42.8463,42.8543,69310.0
2021-05-04 12:30:00,53.46,53.58,53.46,53.48,70652.0,42.8463,42.9425,42.8463,42.8623,70652.0
2021-05-04 12:35:00,53.47,53.58,53.47,53.52,79471.0,42.8543,42.9425,42.8543,42.8944,79471.0
2021-05-04 12:40:00,53.51,53.58,53.5,53.58,23335.0,42.8864,42.9425,42.8783,42.9425,23335.0
2021-05-04 12:45:00,53.58,53.61,53.53,53.59,26300.0,42.9425,42.9665,42.9024,42.9505,26300.0
2021-05-04 12:50:00,53.6,53.62,53.49,53.5,26865.0,42.9585,42.9745,42.8703,42.8783,26865.0
2021-05-04 12:55:00,53.5,53.53,53.46,53.5,25399.0,42.8783,42.9024,42.8463,42.8783,25399.0
2021-05-04 13:00:00,53.49,53.6,53.44,53.59,24916.0,42.8703,42.9585,42.8303,42.9505,24916.0
2021-05-04 13:05:00,53.58,53.58,53.52,53.53,20093.0,42.9425,42.9425,42.8944,42.9024,20093.0
2021-05-04 13:10:00,53.53,53.56,53.48,53.51,20311.0,42.9024,42.9264,42.8623,42.8864,20311.0
2021-05-04 13:15:00,53.52,53.58,53.5,53.54,37544.0,42.8944,42.9425,42.8783,42.9104,37544.0
2021-05-04 13:20:00,53.54,53.64,53.53,53.61,47358.0,42.9104,42.9905,42.9024,42.9665,47358.0
2021-05-04 13:25:00,53.61,53.66,53.58,53.59,39856.0,42.9665,43.0066,42.9425,42.9505,39856.0
2021-05-04 13:30:00,53.59,53.63,53.56,53.63,21476.0,42.9505,42.9825,42.9264,42.9825,21476.0
2021-05-04 13:35:00,53.62,53.66,53.62,53.65,22262.0,42.9745,43.0066,42.9745,42.9986,22262.0
2021-05-04 13:40:00,53.64,53.75,53.62,53.72,44082.0,42.9905,43.0787,42.9745,43.0547,44082.0
2021-05-04 13:45:00,53.71,53.73,53.65,53.68,34536.0,43.0466,43.0627,42.9986,43.0226,34536.0
2021-05-04 13:50:00,53.67,53.68,53.56,53.57,54774.0,43.0146,43.0226,42.9264,42.9344,54774.0
2021-05-04 13:55:00,53.56,53.68,53.55,53.67,24948.0,42.9264,43.0226,42.9184,43.0146,24948.0
2021-05-04 14:00:00,53.66,53.68,53.59,53.64,21899.0,43.0066,43.0226,42.9505,42.9905,21899.0
2021-05-04 14:05:00,53.63,53.65,53.59,53.62,21255.0,42.9825,42.9986,42.9505,42.9745,21255.0
2021-05-04 14:10:00,53.62,53.69,53.61,53.69,17808.0,42.9745,43.0306,42.9665,43.0306,17808.0
2021-05-04 14:15:00,53.69,53.74,53.65,53.65,32640.0,43.0306,43.0707,42.9986,42.9986,32640.0
2021-05-04 14:20:00,53.65,53.7,53.61,53.69,42760.0,42.9986,43.0386,42.9665,43.0306,42760.0
2021-05-04 14:25:00,53.7,53.78,53.68,53.77,28097.0,43.0386,43.1027,43.0226,43.0947,28097.0
2021-05-04 14:30:00,53.77,53.83,53.74,53.83,36422.0,43.0947,43.1428,43.0707,43.1428,36422.0
2021-05-04 14:35:00,53.83,53.86,53.71,53.72,58306.0,43.1428,43.1669,43.0466,43.0547,58306.0
2021-05-04 14:40:00,53.72,53.78,53.69,53.72,23271.0,43.0547,43.1027,43.0306,43.0547,23271.0
2021-05-04 14:45:00,53.72,53.77,53.71,53.75,38407.0,43.0547,43.0947,43.0466,43.0787,38407.0
2021-05-04 14:50:00,53.75,53.79,53.69,53.71,43283.0,43.0787,43.1108,43.0306,43.0466,43283.0
2021-05-04 14:55:00,53.7,53.75,53.69,53.72,65821.0,43.0386,43.0787,43.0306,43.0547,65821.0
2021-05-04 15:00:00,53.71,53.84,53.69,53.83,65994.0,43.0466,43.1508,43.0306,43.1428,65994.0
2021-05-04 15:05:00,53.82,53.84,53.71,53.76,43504.0,43.1348,43.1508,43.0466,43.0867,43504.0
2021-05-04 15:10:00,53.76,53.78,53.71,53.71,28660.0,43.0867,43.1027,43.0466,43.0466,28660.0
2021-05-04 15:15:00,53.71,53.79,53.7,53.75,40571.0,43.0466,43.1108,43.0386,43.0787,40571.0
2021-05-04 15:20:00,53.76,53.76,53.67,53.67,51723.0,43.0867,43.0867,43.0146,43.0146,51723.0
2021-05-04 15:25:00,53.68,53.75,53.67,53.75,53669.0,43.0226,43.0787,43.0146,43.0787,53669.0
2021-05-04 15:30:00,53.77,53.82,53.71,53.82,38112.0,43.0947,43.1348,43.0466,43.1348,38112.0
2021-05-04 15:35:00,53.82,53.89,53.8,53.87,45338.0,43.1348,43.1909,43.1188,43.1749,45338.0
2021-05-04 15:40:00,53.87,53.89,53.83,53.88,81156.0,43.1749,43.1909,43.1428,43.1829,81156.0
2021-05-04 15:45:00,53.88,53.93,53.85,53.93,66811.0,43.1829,43.223,43.1589,43.223,66811.0
2021-05-04 15:50:00,53.93,54.01,53.93,53.98,144599.0,43.223,43.2871,43.223,43.263,144599.0
2021-05-04 15:55:00,53.98,54.15,53.97,54.14,291782.0,43.263,43.3993,43.255,43.3913,291782.0
2021-05-05 09:30:00,53.51,54.07,53.42,53.5,181157.0,42.8864,43.3352,42.8142,42.8783,181157.0
2021-05-05 09:35:00,53.48,53.48,53.25,53.37,116421.0,42.8623,42.8623,42.678,42.7741,116421.0
2021-05-05 09:40:00,53.37,53.37,53.2,53.29,63609.0,42.7741,42.7741,42.6379,42.71,63609.0
2021-05-05 09:45:00,53.3,53.68,53.28,53.64,63540.0,42.718,43.0226,42.702,42.9905,63540.0
2021-05-05 09:50:00,53.63,53.92,53.6,53.91,31876.0,42.9825,43.215,42.9585,43.2069,31876.0
2021-05-05 09:55:00,53.91,54.04,53.84,54.04,28287.0,43.2069,43.3111,43.1508,43.3111,28287.0
2021-05-05 10:00:00,54.05,54.23,53.97,54.2,104615.0,43.3191,43.4634,43.255,43.4394,104615.0
2021-05-05 10:05:00,54.2,54.24,54.11,54.14,58298.0,43.4394,43.4714,43.3672,43.3913,58298.0
2021-05-05 10:10:00,54.13,54.18,53.9,53.91,25357.0,43.3833,43.4233,43.1989,43.2069,25357.0
2021-05-05 10:15:00,53.9,53.97,53.79,53.96,226362.0,43.1989,43.255,43.1108,43.247,226362.0
2021-05-05 10:20:00,53.96,53.96,53.69,53.8,161583.0,43.247,43.247,43.0306,43.1188,161583.0
2021-05-05 10:25:00,53.8,53.86,53.8,53.85,82715.0,43.1188,43.1669,43.1188,43.1589,82715.0
2021-05-05 10:30:00,53.85,53.85,53.75,53.79,64956.0,43.1589,43.1589,43.0787,43.1108,64956.0
2021-05-05 10:35:00,53.78,53.86,53.78,53.83,33394.0,43.1027,43.1669,43.1027,43.1428,33394.0
2021-05-05 10:40:00,53.84,53.86,53.81,53.82,36494.0,43.1508,43.1669,43.1268,43.1348,36494.0
2021-05-05 10:45:00,53.82,54.05,53.81,53.96,120833.0,43.1348,43.3191,43.1268,43.247,120833.0
2021-05-05 10:50:00,53.97,54.03,53.94,53.94,21371.0,43.255,43.3031,43.231,43.231,21371.0
2021-05-05 10:55:00,53.94,53.95,53.85,53.91,21340.0,43.231,43.239,43.1589,43.2069,21340.0
2021-05-05 11:00:00,53.91,53.92,53.86,53.88,19460.0,43.2069,43.215,43.1669,43.1829,19460.0
2021-05-05 11:05:00,53.89,53.98,53.87,53.98,18220.0,43.1909,43.263,43.1749,43.263,18220.0
2021-05-05 11:10:00,53.98,54.12,53.96,54.1,26446.0,43.263,43.3752,43.247,43.3592,26446.0
2021-05-05 11:15:00,54.1,54.14,54.04,54.06,30901.0,43.3592,43.3913,43.3111,43.3272,30901.0
2021-05-05 11:20:00,54.04,54.08,54.01,54.04,31877.0,43.3111,43.3432,43.2871,43.3111,31877.0
2021-05-05 11:25:00,54.04,54.06,53.99,54.04,72660.0,43.3111,43.3272,43.2711,43.3111,72660.0
2021-05-05 11:30:00,54.05,54.08,54.02,54.05,20158.0,43.3191,43.3432,43.2951,43.3191,20158.0
2021-05-05 11:35:00,54.05,54.11,54.02,54.11,42459.0,43.3191,43.3672,43.2951,43.3672,42459.0
2021-05-05 11:40:00,54.1,54.22,54.1,54.22,57617.0,43.3592,43.4554,43.3592,43.4554,57617.0
2021-05-05 11:45:00,54.22,54.27,54.2,54.25,31708.0,43.4554,43.4955,43.4394,43.4794,31708.0
2021-05-05 11:50:00,54.24,54.25,54.16,54.18,16633.0,43.4714,43.4794,43.4073,43.4233,16633.0
2021-05-05 11:55:00,54.18,54.27,54.18,54.21,19529.0,43.4233,43.4955,43.4233,43.4474,19529.0
2021-05-05 12:00:00,54.2,54.2,54.08,54.08,24421.0,43.4394,43.4394,43.3432,43.3432,24421.0
2021-05-05 12:05:00,54.08,54.15,54.08,54.12,19559.0,43.3432,43.3993,43.3432,43.3752,19559.0
2021-05-05 12:10:00,54.13,54.16,54.09,54.09,27005.0,43.3833,43.4073,43.3512,43.3512,27005.0
2021-05-05 12:15:00,54.1,54.17,54.09,54.11,39562.0,43.3592,43.4153,43.3512,43.3672,39562.0
2021-05-05 12:20:00,54.11,54.14,54.09,54.11,18702.0,43.3672,43.3913,43.3512,43.3672,18702.0
2021-05-05 12:25:00,54.1,54.2,54.1,54.18,50551.0,43.3592,43.4394,43.3592,43.4233,50551.0
2021-05-05 12:30:00,54.18,54.18,54.12,54.14,24622.0,43.4233,43.4233,43.3752,43.3913,24622.0
2021-05-05 12:35:00,54.13,54.14,54.04,54.05,25565.0,43.3833,43.3913,43.3111,43.3191,25565.0
2021-05-05 12:40:00,54.05,54.06,53.96,54.01,80220.0,43.3191,43.3272,43.247,43.2871,80220.0
2021-05-05 12:45:00,54.01,54.03,53.97,54.0,12482.0,43.2871,43.3031,43.255,43.2791,12482.0
2021-05-05 12:50:00,54.01,54.06,53.98,54.06,19546.0,43.2871,43.3272,43.263,43.3272,19546.0
2021-05-05 12:55:00,54.07,54.07,54.01,54.04,36098.0,43.3352,43.3352,43.2871,43.3111,36098.0
2021-05-05 13:00:00,54.04,54.07,54.0,54.04,15538.0,43.3111,43.3352,43.2791,43.3111,15538.0
2021-05-05 13:05:00,54.04,54.11,54.04,54.07,41660.0,43.3111,43.3672,43.3111,43.3352,41660.0
2021-05-05 13:10:00,54.07,54.19,54.06,54.18,14177.0,43.3352,43.4313,43.3272,43.4233,14177.0
2021-05-05 13:15:00,54.17,54.19,54.14,54.18,9721.0,43.4153,43.4313,43.3913,43.4233,9721.0
2021-05-05 13:20:00,54.16,54.23,54.16,54.22,12885.0,43.4073,43.4634,43.4073,43.4554,12885.0
2021-05-05 13:25:00,54.22,54.24,54.18,54.19,18840.0,43.4554,43.4714,43.4233,43.4313,18840.0
2021-05-05 13:30:00,54.19,54.23,54.16,54.19,18146.0,43.4313,43.4634,43.4073,43.4313,18146.0
2021-05-05 13:35:00,54.18,54.21,54.16,54.17,8213.0,43.4233,43.4474,43.4073,43.4153,8213.0
2021-05-05 13:40:00,54.17,54.19,54.13,54.17,15688.0,43.4153,43.4313,43.3833,43.4153,15688.0
2021-05-05 13:45:00,54.17,54.19,54.14,54.15,14269.0,43.4153,43.4313,43.3913,43.3993,14269.0
2021-05-05 13:50:00,54.16,54.36,54.15,54.3,113650.0,43.4073,43.5676,43.3993,43.5195,113650.0
2021-05-05 13:55:00,54.3,54.4,54.29,54.34,53113.0,43.5195,43.5997,43.5115,43.5516,53113.0
2021-05-05 14:00:00,54.33,54.34,54.25,54.32,34294.0,43.5436,43.5516,43.4794,43.5355,34294.0
2021-05-05 14:05:00,54.32,54.33,54.3,54.31,15792.0,43.5355,43.5436,43.5195,43.5275,15792.0
2021-05-05 14:10:00,54.3,54.35,54.28,54.34,24682.0,43.5195,43.5596,43.5035,43.5516,24682.0
2021-05-05 14:15:00,54.34,54.43,54.33,54.39,35246.0,43.5516,43.6237,43.5436,43.5916,35246.0
2021-05-05 14:20:00,54.4,54.41,54.37,54.39,15997.0,43.5997,43.6077,43.5756,43.5916,15997.0
2021-05-05 14:25:00,54.4,54.45,54.38,54.38,15814.0,43.5997,43.6397,43.5836,43.5836,15814.0
2021-05-05 14:30:00,54.37,54.45,54.37,54.43,23012.0,43.5756,43.6397,43.5756,43.6237,23012.0
2021-05-05 14:35:00,54.43,54.47,54.42,54.46,21186.0,43.6237,43.6558,43.6157,43.6477,21186.0
2021-05-05 14:40:00,54.47,54.49,54.44,54.44,16724.0,43.6558,43.6718,43.6317,43.6317,16724.0
2021-05-05 14:45:00,54.45,54.58,54.44,54.53,43321.0,43.6397,43.7439,43.6317,43.7038,43321.0
2021-05-05 14:50:00,54.53,54.53,54.47,54.5,15129.0,43.7038,43.7038,43.6558,43.6798,15129.0
2021-05-05 14:55:00,54.51,54.55,54.49,54.49,22112.0,43.6878,43.7199,43.6718,43.6718,22112.0
2021-05-05 15:00:00,54.5,54.53,54.45,54.46,22126.0,43.6798,43.7038,43.6397,43.6477,22126.0
2021-05-05 15:05:00,54.46,54.5,54.39,54.4,21435.0,43.6477,43.6798,43.5916,43.5997,21435.0
2021-05-05 15:10:00,54.4,54.43,54.35,54.36,27738.0,43.5997,43.6237,43.5596,43.5676,27738.0
2021-05-05 15:15:00,54.37,54.39,54.33,54.35,22316.0,43.5756,43.5916,43.5436,43.5596,22316.0
2021-05-05 15:20:00,54.35,54.36,54.27,54.32,28896.0,43.5596,43.5676,43.4955,43.5355,28896.0
2021-05-05 15:25:00,54.31,54.42,54.29,54.41,25427.0,43.5275,43.6157,43.5115,43.6077,25427.0
2021-05-05 15:30:00,54.41,54.42,54.33,54.37,23274.0,43.6077,43.6157,43.5436,43.5756,23274.0
2021-05-05 15:35:00,54.38,54.42,54.34,54.34,31478.0,43.5836,43.6157,43.5516,43.5516,31478.0
2021-05-05 15:40:00,54.35,54.37,54.32,54.35,25543.0,43.5596,43.5756,43.5355,43.5596,25543.0
2021-05-05 15:45:00,54.35,54.4,54.33,54.36,49422.0,43.5596,43.5997,43.5436,43.5676,49422.0
2021-05-05 15:50:00,54.36,54.43,54.28,54.41,96332.0,43.5676,43.6237,43.5035,43.6077,96332.0
2021-05-05 15:55:00,54.41,54.47,54.36,54.47,141621.0,43.6077,43.6558,43.5676,43.6558,141621.0
2021-05-06 09:30:00,54.45,54.56,54.22,54.28,144038.0,43.6397,43.7279,43.4554,43.5035,144038.0
2021-05-06 09:35:00,54.29,54.42,54.23,54.34,153919.0,43.5115,43.6157,43.4634,43.5516,153919.0
2021-05-06 09:40:00,54.33,54.33,53.88,53.91,65665.0,43.5436,43.5436,43.1829,43.2069,65665.0
2021-05-06 09:45:00,53.9,54.0,53.81,53.88,51037.0,43.1989,43.2791,43.1268,43.1829,51037.0
2021-05-06 09:50:00,53.86,53.96,53.74,53.94,56360.0,43.1669,43.247,43.0707,43.231,56360.0
2021-05-06 09:55:00,53.91,53.92,53.68,53.68,23705.0,43.2069,43.215,43.0226,43.0226,23705.0
2021-05-06 10:00:00,53.69,53.78,53.64,53.67,98082.0,43.0306,43.1027,42.9905,43.0146,98082.0
2021-05-06 10:05:00,53.68,53.68,53.49,53.49,52010.0,43.0226,43.0226,42.8703,42.8703,52010.0
2021-05-06 10:10:00,53.47,53.65,53.47,53.56,35355.0,42.8543,42.9986,42.8543,42.9264,35355.0
2021-05-06 10:15:00,53.55,53.66,53.49,53.6,37004.0,42.9184,43.0066,42.8703,42.9585,37004.0
2021-05-06 10:20:00,53.57,53.77,53.57,53.65,87931.0,42.9344,43.0947,42.9344,42.9986,87931.0
2021-05-06 10:25:00,53.65,53.69,53.59,53.62,133520.0,42.9986,43.0306,42.9505,42.9745,133520.0
2021-05-06 10:30:00,53.62,53.82,53.58,53.69,64911.0,42.9745,43.1348,42.9425,43.0306,64911.0
2021-05-06 10:35:00,53.69,53.79,53.68,53.68,22659.0,43.0306,43.1108,43.0226,43.0226,22659.0
2021-05-06 10:40:00,53.67,53.67,53.56,53.58,42482.0,43.0146,43.0146,42.9264,42.9425,42482.0
2021-05-06 10:45:00,53.58,53.58,53.42,53.52,40106.0,42.9425,42.9425,42.8142,42.8944,40106.0
2021-05-06 10:50:00,53.55,53.57,53.47,53.49,21688.0,42.9184,42.9344,42.8543,42.8703,21688.0
2021-05-06 10:55:00,53.48,53.49,53.37,53.41,18445.0,42.8623,42.8703,42.7741,42.8062,18445.0
2021-05-06 11:00:00,53.41,53.51,53.37,53.48,55690.0,42.8062,42.8864,42.7741,42.8623,55690.0
2021-05-06 11:05:00,53.48,53.51,53.38,53.44,39056.0,42.8623,42.8864,42.7822,42.8303,39056.0
2021-05-06 11:10:00,53.44,53.56,53.4,53.44,42168.0,42.8303,42.9264,42.7982,42.8303,42168.0
2021-05-06 11:15:00,53.44,53.57,53.42,53.57,46256.0,42.8303,42.9344,42.8142,42.9344,46256.0
2021-05-06 11:20:00,53.57,53.68,53.56,53.63,98424.0,42.9344,43.0226,42.9264,42.9825,98424.0
2021-05-06 11:25:00,53.63,53.7,53.61,53.67,32565.0,42.9825,43.0386,42.9665,43.0146,32565.0
2021-05-06 11:30:00,53.69,53.82,53.63,53.81,43004.0,43.0306,43.1348,42.9825,43.1268,43004.0
2021-05-06 11:35:00,53.8,53.83,53.76,53.78,20015.0,43.1188,43.1428,43.0867,43.1027,20015.0
2021-05-06 11:40:00,53.79,53.83,53.77,53.79,20324.0,43.1108,43.1428,43.0947,43.1108,20324.0
2021-05-06 11:45:00,53.78,53.84,53.73,53.84,23590.0,43.1027,43.1508,43.0627,43.1508,23590.0
2021-05-06 11:50:00,53.86,53.9,53.8,53.82,27263.0,43.1669,43.1989,43.1188,43.1348,27263.0
2021-05-06 11:55:00,53.83,53.87,53.76,53.81,23019.0,43.1428,43.1749,43.0867,43.1268,23019.0
2021-05-06 12:00:00,53.8,53.85,53.79,53.84,11964.0,43.1188,43.1589,43.1108,43.1508,11964.0
2021-05-06 12:05:00,53.84,53.85,53.78,53.8,13603.0,43.1508,43.1589,43.1027,43.1188,13603.0
2021-05-06 12:10:00,53.8,53.83,53.74,53.81,14018.0,43.1188,43.1428,43.0707,43.1268,14018.0
2021-05-06 12:15:00,53.8,53.81,53.74,53.77,12778.0,43.1188,43.1268,43.0707,43.0947,12778.0
2021-05-06 12:20:00,53.76,53.78,53.69,53.73,16248.0,43.0867,43.1027,43.0306,43.0627,16248.0
2021-05-06 12:25:00,53.73,53.84,53.72,53.81,17761.0,43.0627,43.1508,43.0547,43.1268,17761.0
2021-05-06 12:30:00,53.81,53.84,53.74,53.75,12737.0,43.1268,43.1508,43.0707,43.0787,12737.0
2021-05-06 12:35:00,53.73,53.75,53.69,53.72,16713.0,43.0627,43.0787,43.0306,43.0547,16713.0
2021-05-06 12:40:00,53.72,53.8,53.72,53.73,13136.0,43.0547,43.1188,43.0547,43.0627,13136.0
2021-05-06 12:45:00,53.73,53.78,53.73,53.78,6014.0,43.0627,43.1027,43.0627,43.1027,6014.0
2021-05-06 12:50:00,53.78,53.78,53.7,53.71,8233.0,43.1027,43.1027,43.0386,43.0466,8233.0
2021-05-06 12:55:00,53.7,53.73,53.69,53.71,7748.0,43.0386,43.0627,43.0306,43.0466,7748.0
2021-05-06 13:00:00,53.72,53.79,53.72,53.79,9057.0,43.0547,43.1108,43.0547,43.1108,9057.0
2021-05-06 13:05:00,53.79,53.98,53.79,53.98,26373.0,43.1108,43.263,43.1108,43.263,26373.0
2021-05-06 13:10:00,53.98,54.07,53.98,54.02,45737.0,43.263,43.3352,43.263,43.2951,45737.0
2021-05-06 13:15:00,54.03,54.05,53.99,54.02,22418.0,43.3031,43.3191,43.2711,43.2951,22418.0
2021-05-06 13:20:00,54.03,54.09,54.02,54.07,23063.0,43.3031,43.3512,43.2951,43.3352,23063.0
2021-05-06 13:25:00,54.08,54.13,54.06,54.06,9108.0,43.3432,43.3833,43.3272,43.3272,9108.0
2021-05-06 13:30:00,54.06,54.07,54.01,54.04,13724.0,43.3272,43.3352,43.2871,43.3111,13724.0
2021-05-06 13:35:00,54.04,54.07,54.01,54.06,13705.0,43.3111,43.3352,43.2871,43.3272,13705.0
2021-05-06 13:40:00,54.07,54.15,54.06,54.15,13070.0,43.3352,43.3993,43.3272,43.3993,13070.0
2021-05-06 13:45:00,54.15,54.18,54.12,54.16,17666.0,43.3993,43.4233,43.3752,43.4073,17666.0
2021-05-06 13:50:00,54.15,54.22,54.15,54.21,22735.0,43.3993,43.4554,43.3993,43.4474,22735.0
2021-05-06 13:55:00,54.22,54.26,54.21,54.21,20481.0,43.4554,43.4875,43.4474,43.4474,20481.0
2021-05-06 14:00:00,54.21,54.23,54.18,54.23,22590.0,43.4474,43.4634,43.4233,43.4634,22590.0
2021-05-06 14:05:00,54.23,54.26,54.2,54.23,17471.0,43.4634,43.4875,43.4394,43.4634,17471.0
2021-05-06 14:10:00,54.23,54.27,54.12,54.23,20027.0,43.4634,43.4955,43.3752,43.4634,20027.0
2021-05-06 14:15:00,54.2,54.25,54.14,54.18,21032.0,43.4394,43.4794,43.3913,43.4233,21032.0
2021-05-06 14:20:00,54.17,54.22,54.11,54.22,22511.0,43.4153,43.4554,43.3672,43.4554,22511.0
2021-05-06 14:25:00,54.21,54.24,54.17,54.21,28208.0,43.4474,43.4714,43.4153,43.4474,28208.0
2021-05-06 14:30:00,54.21,54.24,54.14,54.2,18098.0,43.4474,43.4714,43.3913,43.4394,18098.0
2021-05-06 14:35:00,54.2,54.23,54.17,54.22,13343.0,43.4394,43.4634,43.4153,43.4554,13343.0
2021-05-06 14:40:00,54.22,54.22,54.15,54.18,8790.0,43.4554,43.4554,43.3993,43.4233,8790.0
2021-05-06 14:45:00,54.17,54.26,54.17,54.23,22110.0,43.4153,43.4875,43.4153,43.4634,22110.0
2021-05-06 14:50:00,54.25,54.31,54.24,54.29,35246.0,43.4794,43.5275,43.4714,43.5115,35246.0
2021-05-06 14:55:00,54.3,54.35,54.29,54.3,20486.0,43.5195,43.5596,43.5115,43.5195,20486.0
2021-05-06 15:00:00,54.3,54.36,54.29,54.32,18584.0,43.5195,43.5676,43.5115,43.5355,18584.0
2021-05-06 15:05:00,54.32,54.32,54.26,54.3,12325.0,43.5355,43.5355,43.4875,43.5195,12325.0
2021-05-06 15:10:00,54.3,54.33,54.28,54.31,19841.0,43.5195,43.5436,43.5035,43.5275,19841.0
2021-05-06 15:15:00,54.31,54.32,54.27,54.28,17621.0,43.5275,43.5355,43.4955,43.5035,17621.0
2021-05-06 15:20:00,54.28,54.28,54.21,54.23,25569.0,43.5035,43.5035,43.4474,43.4634,25569.0
2021-05-06 15:25:00,54.23,54.34,54.23,54.29,30518.0,43.4634,43.5516,43.4634,43.5115,30518.0
2021-05-06 15:30:00,54.29,54.34,54.26,54.31,33201.0,43.5115,43.5516,43.4875,43.5275,33201.0
2021-05-06 15:35:00,54.31,54.38,54.3,54.36,35972.0,43.5275,43.5836,43.5195,43.5676,35972.0
2021-05-06 15:40:00,54.36,54.37,54.28,54.28,50056.0,43.5676,43.5756,43.5035,43.5035,50056.0
2021-05-06 15:45:00,54.28,54.37,54.28,54.36,41005.0,43.5035,43.5756,43.5035,43.5676,41005.0
2021-05-06 15:50:00,54.36,54.47,54.36,54.44,99795.0,43.5676,43.6558,43.5676,43.6317,99795.0
2021-05-06 15:55:00,54.45,54.49,54.42,54.46,136960.0,43.6397,43.6718,43.6157,43.6477,136960.0
2021-05-07 09:30:00,54.5,54.91,54.39,54.81,125251.0,43.6798,44.0084,43.5916,43.9283,125251.0
2021-05-07 09:35:00,54.76,55.03,54.74,54.99,72039.0,43.8882,44.1046,43.8722,44.0725,72039.0
2021-05-07 09:40:00,54.99,55.05,54.82,54.88,75972.0,44.0725,44.1206,43.9363,43.9844,75972.0
2021-05-07 09:45:00,54.89,55.17,54.88,55.13,67410.0,43.9924,44.2168,43.9844,44.1847,67410.0
2021-05-07 09:50:00,55.15,55.2,55.02,55.03,41231.0,44.2008,44.2408,44.0966,44.1046,41231.0
2021-05-07 09:55:00,55.04,55.07,54.84,54.87,46081.0,44.1126,44.1366,43.9523,43.9763,46081.0
2021-05-07 10:00:00,54.87,55.02,54.85,54.97,42591.0,43.9763,44.0966,43.9603,44.0565,42591.0
2021-05-07 10:05:00,54.99,55.04,54.91,55.02,54125.0,44.0725,44.1126,44.0084,44.0966,54125.0
2021-05-07 10:10:00,55.01,55.02,54.93,54.93,38299.0,44.0886,44.0966,44.0244,44.0244,38299.0
2021-05-07 10:15:00,54.93,55.02,54.9,54.97,48302.0,44.0244,44.0966,44.0004,44.0565,48302.0
2021-05-07 10:20:00,54.97,55.01,54.86,54.87,51470.0,44.0565,44.0886,43.9683,43.9763,51470.0
2021-05-07 10:25:00,54.87,54.94,54.85,54.93,33746.0,43.9763,44.0324,43.9603,44.0244,33746.0
2021-05-07 10:30:00,54.94,55.02,54.9,54.96,47971.0,44.0324,44.0966,44.0004,44.0485,47971.0
2021-05-07 10:35:00,54.96,55.01,54.95,54.96,28679.0,44.0485,44.0886,44.0405,44.0485,28679.0
2021-05-07 10:40:00,54.95,54.99,54.86,54.87,30684.0,44.0405,44.0725,43.9683,43.9763,30684.0
2021-05-07 10:45:00,54.86,54.91,54.81,54.83,32283.0,43.9683,44.0084,43.9283,43.9443,32283.0
2021-05-07 10:50:00,54.84,54.92,54.82,54.88,22141.0,43.9523,44.0164,43.9363,43.9844,22141.0
2021-05-07 10:55:00,54.88,54.89,54.85,54.85,24028.0,43.9844,43.9924,43.9603,43.9603,24028.0
2021-05-07 11:00:00,54.86,54.87,54.72,54.76,33103.0,43.9683,43.9763,43.8561,43.8882,33103.0
2021-05-07 11:05:00,54.76,54.77,54.68,54.74,23779.0,43.8882,43.8962,43.8241,43.8722,23779.0
2021-05-07 11:10:00,54.75,54.86,54.74,54.84,24224.0,43.8802,43.9683,43.8722,43.9523,24224.0
2021-05-07 11:15:00,54.83,54.86,54.8,54.82,19774.0,43.9443,43.9683,43.9202,43.9363,19774.0
2021-05-07 11:20:00,54.81,54.83,54.73,54.81,29436.0,43.9283,43.9443,43.8641,43.9283,29436.0
2021-05-07 11:25:00,54.81,54.81,54.68,54.68,23438.0,43.9283,43.9283,43.8241,43.8241,23438.0
2021-05-07 11:30:00,54.68,54.78,54.67,54.78,32059.0,43.8241,43.9042,43.8161,43.9042,32059.0
2021-05-07 11:35:00,54.77,54.78,54.7,54.73,19109.0,43.8962,43.9042,43.8401,43.8641,19109.0
2021-05-07 11:40:00,54.72,54.75,54.69,54.73,21739.0,43.8561,43.8802,43.8321,43.8641,21739.0
2021-05-07 11:45:00,54.71,54.72,54.56,54.58,23490.0,43.8481,43.8561,43.7279,43.7439,23490.0
2021-05-07 11:50:00,54.58,54.59,54.52,54.58,17700.0,43.7439,43.7519,43.6958,43.7439,17700.0
2021-05-07 11:55:00,54.58,54.59,54.54,54.59,29429.0,43.7439,43.7519,43.7119,43.7519,29429.0
2021-05-07 12:00:00,54.59,54.73,54.58,54.72,19419.0,43.7519,43.8641,43.7439,43.8561,19419.0
2021-05-07 12:05:00,54.72,54.72,54.63,54.64,14019.0,43.8561,43.8561,43.784,43.792,14019.0
2021-05-07 12:10:00,54.65,54.65,54.56,54.59,13197.0,43.8,43.8,43.7279,43.7519,13197.0
2021-05-07 12:15:00,54.58,54.61,54.54,54.54,9214.0,43.7439,43.768,43.7119,43.7119,9214.0
2021-05-07 12:20:00,54.55,54.55,54.5,54.51,19101.0,43.7199,43.7199,43.6798,43.6878,19101.0
2021-05-07 12:25:00,54.51,54.52,54.43,54.48,23291.0,43.6878,43.6958,43.6237,43.6638,23291.0
2021-05-07 12:30:00,54.49,54.5,54.44,54.45,14327.0,43.6718,43.6798,43.6317,43.6397,14327.0
2021-05-07 12:35:00,54.45,54.5,54.42,54.45,18011.0,43.6397,43.6798,43.6157,43.6397,18011.0
2021-05-07 12:40:00,54.45,54.54,54.43,54.53,19374.0,43.6397,43.7119,43.6237,43.7038,19374.0
2021-05-07 12:45:00,54.54,54.55,54.42,54.43,11265.0,43.7119,43.7199,43.6157,43.6237,11265.0
2021-05-07 12:50:00,54.43,54.47,54.42,54.46,12456.0,43.6237,43.6558,43.6157,43.6477,12456.0
2021-05-07 12:55:00,54.46,54.53,54.45,54.47,26901.0,43.6477,43.7038,43.6397,43.6558,26901.0
2021-05-07 13:00:00,54.47,54.51,54.47,54.51,10533.0,43.6558,43.6878,43.6558,43.6878,10533.0
2021-05-07 13:05:00,54.49,54.52,54.47,54.5,11362.0,43.6718,43.6958,43.6558,43.6798,11362.0
2021-05-07 13:10:00,54.5,54.55,54.49,54.54,11691.0,43.6798,43.7199,43.6718,43.7119,11691.0
2021-05-07 13:15:00,54.55,54.56,54.51,54.53,18985.0,43.7199,43.7279,43.6878,43.7038,18985.0
2021-05-07 13:20:00,54.54,54.6,54.54,54.59,11787.0,43.7119,43.7599,43.7119,43.7519,11787.0
2021-05-07 13:25:00,54.6,54.61,54.53,54.53,15435.0,43.7599,43.768,43.7038,43.7038,15435.0
2021-05-07 13:30:00,54.54,54.56,54.5,54.55,21345.0,43.7119,43.7279,43.6798,43.7199,21345.0
2021-05-07 13:35:00,54.54,54.57,54.52,54.55,12660.0,43.7119,43.7359,43.6958,43.7199,12660.0
2021-05-07 13:40:00,54.55,54.59,54.54,54.57,10044.0,43.7199,43.7519,43.7119,43.7359,10044.0
2021-05-07 13:45:00,54.57,54.57,54.52,54.54,9810.0,43.7359,43.7359,43.6958,43.7119,9810.0
2021-05-07 13:50:00,54.54,54.6,54.52,54.59,15484.0,43.7119,43.7599,43.6958,43.7519,15484.0
2021-05-07 13:55:00,54.59,54.63,54.58,54.59,16599.0,43.7519,43.784,43.7439,43.7519,16599.0
2021-05-07 14:00:00,54.59,54.63,54.54,54.63,31131.0,43.7519,43.784,43.7119,43.784,31131.0
2021-05-07 14:05:00,54.63,54.67,54.61,54.66,18134.0,43.784,43.8161,43.768,43.808,18134.0
2021-05-07 14:10:00,54.66,54.7,54.65,54.66,16675.0,43.808,43.8401,43.8,43.808,16675.0
2021-05-07 14:15:00,54.67,54.71,54.66,54.71,26204.0,43.8161,43.8481,43.808,43.8481,26204.0
2021-05-07 14:20:00,54.71,54.71,54.65,54.68,26108.0,43.8481,43.8481,43.8,43.8241,26108.0
2021-05-07 14:25:00,54.67,54.69,54.64,54.67,22650.0,43.8161,43.8321,43.792,43.8161,22650.0
2021-05-07 14:30:00,54.66,54.69,54.6,54.61,28435.0,43.808,43.8321,43.7599,43.768,28435.0
2021-05-07 14:35:00,54.6,54.66,54.6,54.64,29796.0,43.7599,43.808,43.7599,43.792,29796.0
2021-05-07 14:40:00,54.64,54.65,54.6,54.62,32428.0,43.792,43.8,43.7599,43.776,32428.0
2021-05-07 14:45:00,54.63,54.65,54.56,54.58,58741.0,43.784,43.8,43.7279,43.7439,58741.0
2021-05-07 14:50:00,54.58,54.61,54.55,54.59,31409.0,43.7439,43.768,43.7199,43.7519,31409.0
2021-05-07 14:55:00,54.59,54.64,54.55,54.59,54797.0,43.7519,43.792,43.7199,43.7519,54797.0
2021-05-07 15:00:00,54.59,54.62,54.54,54.57,34381.0,43.7519,43.776,43.7119,43.7359,34381.0
2021-05-07 15:05:00,54.57,54.59,54.51,54.53,31922.0,43.7359,43.7519,43.6878,43.7038,31922.0
2021-05-07 15:10:00,54.54,54.54,54.5,54.54,28671.0,43.7119,43.7119,43.6798,43.7119,28671.0
2021-05-07 15:15:00,54.54,54.66,54.53,54.6,31768.0,43.7119,43.808,43.7038,43.7599,31768.0
2021-05-07 15:20:00,54.6,54.66,54.59,54.64,25296.0,43.7599,43.808,43.7519,43.792,25296.0
2021-05-07 15:25:00,54.63,54.66,54.6,54.61,30380.0,43.784,43.808,43.7599,43.768,30380.0
2021-05-07 15:30:00,54.62,54.65,54.6,54.6,38029.0,43.776,43.8,43.7599,43.7599,38029.0
2021-05-07 15:35:00,54.6,54.6,54.52,54.55,37556.0,43.7599,43.7599,43.6958,43.7199,37556.0
2021-05-07 15:40:00,54.54,54.57,54.51,54.52,33655.0,43.7119,43.7359,43.6878,43.6958,33655.0
2021-05-07 15:45:00,54.52,54.54,54.5,54.53,50826.0,43.6958,43.7119,43.6798,43.7038,50826.0
2021-05-07 15:50:00,54.53,54.65,54.51,54.63,119758.0,43.7038,43.8,43.6878,43.784,119758.0
2021-05-07 15:55:00,54.62,54.64,54.51,54.53,221798.0,43.776,43.792,43.6878,43.7038,221798.0
2021-05-10 09:30:00,55.24,55.37,55.07,55.25,204420.0,44.2729,44.3771,44.1366,44.2809,204420.0
2021-05-10 09:35:00,55.26,55.47,55.21,55.46,107326.0,44.2889,44.4572,44.2488,44.4492,107326.0
2021-05-10 09:40:00,55.44,55.65,55.41,55.64,192434.0,44.4332,44.6015,44.4091,44.5935,192434.0
2021-05-10 09:45:00,55.62,55.71,55.51,55.51,105402.0,44.5774,44.6496,44.4893,44.4893,105402.0
2021-05-10 09:50:00,55.5,55.5,55.25,55.31,66188.0,44.4813,44.4813,44.2809,44.329,66188.0
2021-05-10 09:55:00,55.33,55.51,55.33,55.49,60956.0,44.345,44.4893,44.345,44.4733,60956.0
2021-05-10 10:00:00,55.48,55.58,55.4,55.52,54414.0,44.4652,44.5454,44.4011,44.4973,54414.0
2021-05-10 10:05:00,55.51,55.52,55.36,55.39,35459.0,44.4893,44.4973,44.3691,44.3931,35459.0
2021-05-10 10:10:00,55.4,55.43,55.31,55.42,42060.0,44.4011,44.4252,44.329,44.4172,42060.0
2021-05-10 10:15:00,55.42,55.46,55.32,55.33,36357.0,44.4172,44.4492,44.337,44.345,36357.0
2021-05-10 10:20:00,55.32,55.35,55.21,55.28,50744.0,44.337,44.361,44.2488,44.3049,50744.0
2021-05-10 10:25:00,55.28,55.28,55.13,55.27,45205.0,44.3049,44.3049,44.1847,44.2969,45205.0
2021-05-10 10:30:00,55.25,55.36,55.24,55.35,44731.0,44.2809,44.3691,44.2729,44.361,44731.0
2021-05-10 10:35:00,55.35,55.45,55.31,55.44,55207.0,44.361,44.4412,44.329,44.4332,55207.0
2021-05-10 10:40:00,55.43,55.5,55.4,55.48,48508.0,44.4252,44.4813,44.4011,44.4652,48508.0
2021-05-10 10:45:00,55.47,55.53,55.35,55.53,40290.0,44.4572,44.5053,44.361,44.5053,40290.0
2021-05-10 10:50:00,55.53,55.57,55.5,55.55,37326.0,44.5053,44.5374,44.4813,44.5213,37326.0
2021-05-10 10:55:00,55.56,55.72,55.55,55.63,56680.0,44.5294,44.6576,44.5213,44.5855,56680.0
2021-05-10 11:00:00,55.63,55.64,55.53,55.58,39543.0,44.5855,44.5935,44.5053,44.5454,39543.0
2021-05-10 11:05:00,55.57,55.7,55.55,55.7,80266.0,44.5374,44.6416,44.5213,44.6416,80266.0
2021-05-10 11:10:00,55.69,55.71,55.62,55.65,91326.0,44.6335,44.6496,44.5774,44.6015,91326.0
2021-05-10 11:15:00,55.65,55.82,55.64,55.82,68708.0,44.6015,44.7377,44.5935,44.7377,68708.0
2021-05-10 11:20:00,55.82,55.93,55.81,55.91,46701.0,44.7377,44.8259,44.7297,44.8099,46701.0
2021-05-10 11:25:00,55.91,55.92,55.83,55.85,47191.0,44.8099,44.8179,44.7458,44.7618,47191.0
2021-05-10 11:30:00,55.84,55.88,55.82,55.83,23117.0,44.7538,44.7858,44.7377,44.7458,23117.0
2021-05-10 11:35:00,55.83,55.84,55.77,55.8,28099.0,44.7458,44.7538,44.6977,44.7217,28099.0
2021-05-10 11:40:00,55.79,55.8,55.7,55.72,30494.0,44.7137,44.7217,44.6416,44.6576,30494.0
2021-05-10 11:45:00,55.72,55.74,55.65,55.7,25552.0,44.6576,44.6736,44.6015,44.6416,25552.0
2021-05-10 11:50:00,55.7,55.79,55.69,55.75,27644.0,44.6416,44.7137,44.6335,44.6816,27644.0
2021-05-10 11:55:00,55.75,55.75,55.68,55.7,17874.0,44.6816,44.6816,44.6255,44.6416,17874.0
2021-05-10 12:00:00,55.71,55.72,55.67,55.69,36686.0,44.6496,44.6576,44.6175,44.6335,36686.0
2021-05-10 12:05:00,55.68,55.76,55.67,55.75,31452.0,44.6255,44.6896,44.6175,44.6816,31452.0
2021-05-10 12:10:00,55.76,55.79,55.69,55.78,31473.0,44.6896,44.7137,44.6335,44.7057,31473.0
2021-05-10 12:15:00,55.78,55.8,55.66,55.67,35467.0,44.7057,44.7217,44.6095,44.6175,35467.0
2021-05-10 12:20:00,55.67,55.82,55.67,55.78,23620.0,44.6175,44.7377,44.6175,44.7057,23620.0
2021-05-10 12:25:00,55.79,55.84,55.75,55.77,25808.0,44.7137,44.7538,44.6816,44.6977,25808.0
2021-05-10 12:30:00,55.77,55.8,55.72,55.78,29995.0,44.6977,44.7217,44.6576,44.7057,29995.0
2021-05-10 12:35:00,55.79,55.87,55.78,55.81,54866.0,44.7137,44.7778,44.7057,44.7297,54866.0
2021-05-10 12:40:00,55.81,55.85,55.77,55.81,53394.0,44.7297,44.7618,44.6977,44.7297,53394.0
2021-05-10 12:45:00,55.82,55.84,55.75,55.75,44117.0,44.7377,44.7538,44.6816,44.6816,44117.0
2021-05-10 12:50:00,55.75,55.84,55.75,55.84,26373.0,44.6816,44.7538,44.6816,44.7538,26373.0
2021-05-10 12:55:00,55.83,55.86,55.76,55.78,28900.0,44.7458,44.7698,44.6896,44.7057,28900.0
2021-05-10 13:00:00,55.78,55.82,55.69,55.7,18546.0,44.7057,44.7377,44.6335,44.6416,18546.0
2021-05-10 13:05:00,55.71,55.73,55.68,55.71,16047.0,44.6496,44.6656,44.6255,44.6496,16047.0
2021-05-10 13:10:00,55.71,55.73,55.67,55.68,20735.0,44.6496,44.6656,44.6175,44.6255,20735.0
2021-05-10 13:15:00,55.69,55.69,55.58,55.61,21431.0,44.6335,44.6335,44.5454,44.5694,21431.0
2021-05-10 13:20:00,55.62,55.65,55.6,55.63,26337.0,44.5774,44.6015,44.5614,44.5855,26337.0
2021-05-10 13:25:00,55.64,55.65,55.6,55.61,12480.0,44.5935,44.6015,44.5614,44.5694,12480.0
2021-05-10 13:30:00,55.6,55.66,55.58,55.66,23490.0,44.5614,44.6095,44.5454,44.6095,23490.0
2021-05-10 13:35:00,55.66,55.69,55.58,55.59,30178.0,44.6095,44.6335,44.5454,44.5534,30178.0
2021-05-10 13:40:00,55.59,55.66,55.58,55.65,32151.0,44.5534,44.6095,44.5454,44.6015,32151.0
2021-05-10 13:45:00,55.66,55.7,55.65,55.69,30024.0,44.6095,44.6416,44.6015,44.6335,30024.0
2021-05-10 13:50:00,55.7,55.83,55.69,55.79,36991.0,44.6416,44.7458,44.6335,44.7137,36991.0
2021-05-10 13:55:00,55.79,55.81,55.69,55.72,23024.0,44.7137,44.7297,44.6335,44.6576,23024.0
2021-05-10 14:00:00,55.73,55.76,55.64,55.66,42421.0,44.6656,44.6896,44.5935,44.6095,42421.0
2021-05-10 14:05:00,55.66,55.72,55.62,55.7,29918.0,44.6095,44.6576,44.5774,44.6416,29918.0
2021-05-10 14:10:00,55.72,55.73,55.62,55.65,28810.0,44.6576,44.6656,44.5774,44.6015,28810.0
2021-05-10 14:15:00,55.64,55.64,55.41,55.46,49083.0,44.5935,44.5935,44.4091,44.4492,49083.0
2021-05-10 14:20:00,55.46,55.5,55.35,55.5,31103.0,44.4492,44.4813,44.361,44.4813,31103.0
2021-05-10 14:25:00,55.49,55.49,55.4,55.47,32926.0,44.4733,44.4733,44.4011,44.4572,32926.0
2021-05-10 14:30:00,55.47,55.47,55.37,55.45,26695.0,44.4572,44.4572,44.3771,44.4412,26695.0
2021-05-10 14:35:00,55.44,55.45,55.34,55.39,33917.0,44.4332,44.4412,44.353,44.3931,33917.0
2021-05-10 14:40:00,55.4,55.42,55.34,55.37,23149.0,44.4011,44.4172,44.353,44.3771,23149.0
2021-05-10 14:45:00,55.37,55.44,55.35,55.43,26396.0,44.3771,44.4332,44.361,44.4252,26396.0
2021-05-10 14:50:00,55.43,55.48,55.35,55.48,29885.0,44.4252,44.4652,44.361,44.4652,29885.0
2021-05-10 14:55:00,55.47,55.48,55.4,55.44,31823.0,44.4572,44.4652,44.4011,44.4332,31823.0
2021-05-10 15:00:00,55.43,55.44,55.27,55.28,27937.0,44.4252,44.4332,44.2969,44.3049,27937.0
2021-05-10 15:05:00,55.29,55.32,55.21,55.24,38107.0,44.313,44.337,44.2488,44.2729,38107.0
2021-05-10 15:10:00,55.25,55.31,55.24,55.3,26159.0,44.2809,44.329,44.2729,44.321,26159.0
2021-05-10 15:15:00,55.29,55.35,55.27,55.3,25392.0,44.313,44.361,44.2969,44.321,25392.0
2021-05-10 15:20:00,55.29,55.31,55.23,55.23,28853.0,44.313,44.329,44.2649,44.2649,28853.0
2021-05-10 15:25:00,55.23,55.3,55.17,55.28,37822.0,44.2649,44.321,44.2168,44.3049,37822.0
2021-05-10 15:30:00,55.28,55.28,55.21,55.23,32172.0,44.3049,44.3049,44.2488,44.2649,32172.0
2021-05-10 15:35:00,55.23,55.24,55.14,55.2,43511.0,44.2649,44.2729,44.1927,44.2408,43511.0
2021-05-10 15:40:00,55.2,55.29,55.18,55.24,29529.0,44.2408,44.313,44.2248,44.2729,29529.0
2021-05-10 15:45:00,55.25,55.3,55.12,55.12,112354.0,44.2809,44.321,44.1767,44.1767,112354.0
2021-05-10 15:50:00,55.12,55.18,55.06,55.1,190858.0,44.1767,44.2248,44.1286,44.1607,190858.0
2021-05-10 15:55:00,55.11,55.19,55.07,55.11,238423.0,44.1687,44.2328,44.1366,44.1687,238423.0
2021-05-11 09:30:00,55.36,55.38,54.82,55.27,299079.0,44.3691,44.3851,43.9363,44.2969,299079.0
2021-05-11 09:35:00,55.27,55.45,55.14,55.3,115865.0,44.2969,44.4412,44.1927,44.321,115865.0
2021-05-11 09:40:00,55.3,55.38,54.92,54.99,56177.0,44.321,44.3851,44.0164,44.0725,56177.0
2021-05-11 09:45:00,54.96,55.05,54.83,54.86,35596.0,44.0485,44.1206,43.9443,43.9683,35596.0
2021-05-11 09:50:00,54.87,54.98,54.77,54.85,55093.0,43.9763,44.0645,43.8962,43.9603,55093.0
2021-05-11 09:55:00,54.84,54.93,54.67,54.93,77662.0,43.9523,44.0244,43.8161,44.0244,77662.0
2021-05-11 10:00:00,54.95,55.15,54.95,55.05,39022.0,44.0405,44.2008,44.0405,44.1206,39022.0
2021-05-11 10:05:00,55.03,55.17,55.02,55.07,30706.0,44.1046,44.2168,44.0966,44.1366,30706.0
2021-05-11 10:10:00,55.07,55.17,54.95,55.15,111709.0,44.1366,44.2168,44.0405,44.2008,111709.0
2021-05-11 10:15:00,55.14,55.14,54.96,54.99,37819.0,44.1927,44.1927,44.0485,44.0725,37819.0
2021-05-11 10:20:00,55.01,55.15,54.99,55.05,57919.0,44.0886,44.2008,44.0725,44.1206,57919.0
2021-05-11 10:25:00,55.06,55.06,54.89,54.97,145907.0,44.1286,44.1286,43.9924,44.0565,145907.0
2021-05-11 10:30:00,54.98,55.1,54.85,55.07,149453.0,44.0645,44.1607,43.9603,44.1366,149453.0
2021-05-11 10:35:00,55.09,55.09,54.88,54.9,130502.0,44.1527,44.1527,43.9844,44.0004,130502.0
2021-05-11 10:40:00,54.89,54.95,54.64,54.66,41833.0,43.9924,44.0405,43.792,43.808,41833.0
2021-05-11 10:45:00,54.64,54.78,54.55,54.72,56438.0,43.792,43.9042,43.7199,43.8561,56438.0
2021-05-11 10:50:00,54.73,54.79,54.69,54.77,19483.0,43.8641,43.9122,43.8321,43.8962,19483.0
2021-05-11 10:55:00,54.78,54.9,54.75,54.82,56424.0,43.9042,44.0004,43.8802,43.9363,56424.0
2021-05-11 11:00:00,54.83,54.87,54.68,54.74,82437.0,43.9443,43.9763,43.8241,43.8722,82437.0
2021-05-11 11:05:00,54.74,54.81,54.66,54.74,47937.0,43.8722,43.9283,43.808,43.8722,47937.0
2021-05-11 11:10:00,54.73,54.73,54.49,54.53,36819.0,43.8641,43.8641,43.6718,43.7038,36819.0
2021-05-11 11:15:00,54.52,54.61,54.42,54.59,22856.0,43.6958,43.768,43.6157,43.7519,22856.0
2021-05-11 11:20:00,54.6,54.67,54.52,54.52,23663.0,43.7599,43.8161,43.6958,43.6958,23663.0
2021-05-11 11:25:00,54.52,54.73,54.51,54.71,31894.0,43.6958,43.8641,43.6878,43.8481,31894.0
2021-05-11 11:30:00,54.71,54.73,54.61,54.65,30382.0,43.8481,43.8641,43.768,43.8,30382.0
2021-05-11 11:35:00,54.66,54.71,54.61,54.65,23442.0,43.808,43.8481,43.768,43.8,23442.0
2021-05-11 11:40:00,54.65,54.67,54.54,54.6,25200.0,43.8,43.8161,43.7119,43.7599,25200.0
2021-05-11 11:45:00,54.6,54.69,54.58,54.67,30814.0,43.7599,43.8321,43.7439,43.8161,30814.0
2021-05-11 11:50:00,54.67,54.7,54.58,54.67,73469.0,43.8161,43.8401,43.7439,43.8161,73469.0
2021-05-11 11:55:00,54.66,54.7,54.48,54.49,32547.0,43.808,43.8401,43.6638,43.6718,32547.0
2021-05-11 12:00:00,54.5,54.54,54.38,54.42,24521.0,43.6798,43.7119,43.5836,43.6157,24521.0
2021-05-11 12:05:00,54.42,54.42,54.34,54.34,16572.0,43.6157,43.6157,43.5516,43.5516,16572.0
2021-05-11 12:10:00,54.34,54.38,54.25,54.38,44084.0,43.5516,43.5836,43.4794,43.5836,44084.0
2021-05-11 12:15:00,54.4,54.41,54.29,54.34,23296.0,43.5997,43.6077,43.5115,43.5516,23296.0
2021-05-11 12:20:00,54.36,54.36,54.3,54.33,22750.0,43.5676,43.5676,43.5195,43.5436,22750.0
2021-05-11 12:25:00,54.34,54.34,54.26,54.29,23877.0,43.5516,43.5516,43.4875,43.5115,23877.0
2021-05-11 12:30:00,54.28,54.31,54.22,54.23,16385.0,43.5035,43.5275,43.4554,43.4634,16385.0
2021-05-11 12:35:00,54.23,54.34,54.22,54.29,20689.0,43.4634,43.5516,43.4554,43.5115,20689.0
2021-05-11 12:40:00,54.29,54.31,54.09,54.13,23841.0,43.5115,43.5275,43.3512,43.3833,23841.0
2021-05-11 12:45:00,54.14,54.15,53.98,54.05,52076.0,43.3913,43.3993,43.263,43.3191,52076.0
2021-05-11 12:50:00,54.07,54.07,53.94,54.02,48894.0,43.3352,43.3352,43.231,43.2951,48894.0
2021-05-11 12:55:00,54.02,54.03,53.91,53.98,24555.0,43.2951,43.3031,43.2069,43.263,24555.0
2021-05-11 13:00:00,53.99,54.07,53.92,54.07,35651.0,43.2711,43.3352,43.215,43.3352,35651.0
2021-05-11 13:05:00,54.06,54.11,54.02,54.11,22584.0,43.3272,43.3672,43.2951,43.3672,22584.0
2021-05-11 13:10:00,54.11,54.14,54.04,54.07,19008.0,43.3672,43.3913,43.3111,43.3352,19008.0
2021-05-11 13:15:00,54.08,54.13,54.02,54.07,28044.0,43.3432,43.3833,43.2951,43.3352,28044.0
2021-05-11 13:20:00,54.1,54.11,54.02,54.05,19077.0,43.3592,43.3672,43.2951,43.3191,19077.0
2021-05-11 13:25:00,54.06,54.14,54.04,54.14,13605.0,43.3272,43.3913,43.3111,43.3913,13605.0
2021-05-11 13:30:00,54.15,54.15,54.07,54.12,16442.0,43.3993,43.3993,43.3352,43.3752,16442.0
2021-05-11 13:35:00,54.13,54.17,54.09,54.11,21410.0,43.3833,43.4153,43.3512,43.3672,21410.0
2021-05-11 13:40:00,54.11,54.27,54.1,54.25,17298.0,43.3672,43.4955,43.3592,43.4794,17298.0
2021-05-11 13:45:00,54.26,54.3,54.25,54.28,26105.0,43.4875,43.5195,43.4794,43.5035,26105.0
2021-05-11 13:50:00,54.29,54.3,54.21,54.22,33854.0,43.5115,43.5195,43.4474,43.4554,33854.0
2021-05-11 13:55:00,54.21,54.38,54.18,54.35,30232.0,43.4474,43.5836,43.4233,43.5596,30232.0
2021-05-11 14:00:00,54.36,54.37,54.28,54.3,17496.0,43.5676,43.5756,43.5035,43.5195,17496.0
2021-05-11 14:05:00,54.31,54.34,54.26,54.26,18719.0,43.5275,43.5516,43.4875,43.4875,18719.0
2021-05-11 14:10:00,54.26,54.29,54.21,54.22,28942.0,43.4875,43.5115,43.4474,43.4554,28942.0
2021-05-11 14:15:00,54.22,54.27,54.18,54.21,19357.0,43.4554,43.4955,43.4233,43.4474,19357.0
2021-05-11 14:20:00,54.22,54.28,54.19,54.25,31381.0,43.4554,43.5035,43.4313,43.4794,31381.0
2021-05-11 14:25:00,54.24,54.44,54.22,54.44,24179.0,43.4714,43.6317,43.4554,43.6317,24179.0
2021-05-11 14:30:00,54.43,54.43,54.25,54.31,39271.0,43.6237,43.6237,43.4794,43.5275,39271.0
2021-05-11 14:35:00,54.32,54.34,54.22,54.27,16252.0,43.5355,43.5516,43.4554,43.4955,16252.0
2021-05-11 14:40:00,54.26,54.27,54.2,54.24,19630.0,43.4875,43.4955,43.4394,43.4714,19630.0
2021-05-11 14:45:00,54.25,54.34,54.22,54.34,25800.0,43.4794,43.5516,43.4554,43.5516,25800.0
2021-05-11 14:50:00,54.34,54.38,54.27,54.35,26542.0,43.5516,43.5836,43.4955,43.5596,26542.0
2021-05-11 14:55:00,54.35,54.36,54.29,54.33,19862.0,43.5596,43.5676,43.5115,43.5436,19862.0
2021-05-11 15:00:00,54.33,54.37,54.3,54.36,16570.0,43.5436,43.5756,43.5195,43.5676,16570.0
2021-05-11 15:05:00,54.36,54.37,54.31,54.32,18880.0,43.5676,43.5756,43.5275,43.5355,18880.0
2021-05-11 15:10:00,54.32,54.34,54.23,54.24,23111.0,43.5355,43.5516,43.4634,43.4714,23111.0
2021-05-11 15:15:00,54.25,54.41,54.21,54.41,21311.0,43.4794,43.6077,43.4474,43.6077,21311.0
2021-05-11 15:20:00,54.41,54.44,54.35,54.35,19641.0,43.6077,43.6317,43.5596,43.5596,19641.0
2021-05-11 15:25:00,54.36,54.48,54.36,54.38,26058.0,43.5676,43.6638,43.5676,43.5836,26058.0
2021-05-11 15:30:00,54.37,54.38,54.2,54.22,37609.0,43.5756,43.5836,43.4394,43.4554,37609.0
2021-05-11 15:35:00,54.22,54.22,54.09,54.13,35973.0,43.4554,43.4554,43.3512,43.3833,35973.0
2021-05-11 15:40:00,54.13,54.17,54.1,54.15,68761.0,43.3833,43.4153,43.3592,43.3993,68761.0
2021-05-11 15:45:00,54.15,54.26,54.12,54.23,58564.0,43.3993,43.4875,43.3752,43.4634,58564.0
2021-05-11 15:50:00,54.23,54.31,54.18,54.19,100689.0,43.4634,43.5275,43.4233,43.4313,100689.0
2021-05-11 15:55:00,54.18,54.29,54.14,54.24,192030.0,43.4233,43.5115,43.3913,43.4714,192030.0
2021-05-12 09:30:00,54.14,54.33,53.73,53.78,152775.0,43.3913,43.5436,43.0627,43.1027,152775.0
2021-05-12 09:35:00,53.78,53.85,53.6,53.71,149283.0,43.1027,43.1589,42.9585,43.0466,149283.0
2021-05-12 09:40:00,53.72,53.72,53.52,53.58,67067.0,43.0547,43.0547,42.8944,42.9425,67067.0
2021-05-12 09:45:00,53.58,53.75,53.51,53.53,45690.0,42.9425,43.0787,42.8864,42.9024,45690.0
2021-05-12 09:50:00,53.53,53.57,53.4,53.41,95074.0,42.9024,42.9344,42.7982,42.8062,95074.0
2021-05-12 09:55:00,53.42,53.59,53.4,53.48,67973.0,42.8142,42.9505,42.7982,42.8623,67973.0
2021-05-12 10:00:00,53.5,53.59,53.43,53.54,27057.0,42.8783,42.9505,42.8222,42.9104,27057.0
2021-05-12 10:05:00,53.54,53.6,53.43,53.48,32425.0,42.9104,42.9585,42.8222,42.8623,32425.0
2021-05-12 10:10:00,53.48,53.52,53.41,53.44,18095.0,42.8623,42.8944,42.8062,42.8303,18095.0
2021-05-12 10:15:00,53.44,53.55,53.4,53.51,33719.0,42.8303,42.9184,42.7982,42.8864,33719.0
2021-05-12 10:20:00,53.5,53.65,53.47,53.57,42965.0,42.8783,42.9986,42.8543,42.9344,42965.0
2021-05-12 10:25:00,53.56,53.56,53.26,53.26,42422.0,42.9264,42.9264,42.686,42.686,42422.0
2021-05-12 10:30:00,53.26,53.27,53.07,53.22,65386.0,42.686,42.694,42.5337,42.6539,65386.0
2021-05-12 10:35:00,53.22,53.48,53.22,53.4,33102.0,42.6539,42.8623,42.6539,42.7982,33102.0
2021-05-12 10:40:00,53.4,53.41,53.25,53.33,31087.0,42.7982,42.8062,42.678,42.7421,31087.0
2021-05-12 10:45:00,53.32,53.37,53.25,53.29,25841.0,42.7341,42.7741,42.678,42.71,25841.0
2021-05-12 10:50:00,53.28,53.38,53.28,53.3,27250.0,42.702,42.7822,42.702,42.718,27250.0
2021-05-12 10:55:00,53.3,53.47,53.27,53.47,38511.0,42.718,42.8543,42.694,42.8543,38511.0
2021-05-12 11:00:00,53.47,53.59,53.45,53.59,26428.0,42.8543,42.9505,42.8383,42.9505,26428.0
2021-05-12 11:05:00,53.59,53.65,53.58,53.6,32317.0,42.9505,42.9986,42.9425,42.9585,32317.0
2021-05-12 11:10:00,53.6,53.63,53.5,53.62,26720.0,42.9585,42.9825,42.8783,42.9745,26720.0
2021-05-12 11:15:00,53.61,53.71,53.58,53.71,47319.0,42.9665,43.0466,42.9425,43.0466,47319.0
2021-05-12 11:20:00,53.71,53.8,53.68,53.73,31705.0,43.0466,43.1188,43.0226,43.0627,31705.0
2021-05-12 11:25:00,53.73,53.9,53.71,53.89,34566.0,43.0627,43.1989,43.0466,43.1909,34566.0
2021-05-12 11:30:00,53.89,53.92,53.81,53.86,33136.0,43.1909,43.215,43.1268,43.1669,33136.0
2021-05-12 11:35:00,53.85,53.91,53.83,53.9,23851.0,43.1589,43.2069,43.1428,43.1989,23851.0
2021-05-12 11:40:00,53.9,53.98,53.85,53.98,27293.0,43.1989,43.263,43.1589,43.263,27293.0
2021-05-12 11:45:00,53.98,54.0,53.91,53.91,20935.0,43.263,43.2791,43.2069,43.2069,20935.0
2021-05-12 11:50:00,53.91,53.93,53.8,53.81,43750.0,43.2069,43.223,43.1188,43.1268,43750.0
2021-05-12 11:55:00,53.8,53.81,53.71,53.71,37394.0,43.1188,43.1268,43.0466,43.0466,37394.0
2021-05-12 12:00:00,53.7,53.73,53.67,53.67,25076.0,43.0386,43.0627,43.0146,43.0146,25076.0
2021-05-12 12:05:00,53.68,53.72,53.64,53.64,22097.0,43.0226,43.0547,42.9905,42.9905,22097.0
2021-05-12 12:10:00,53.63,53.63,53.52,53.53,24875.0,42.9825,42.9825,42.8944,42.9024,24875.0
2021-05-12 12:15:00,53.53,53.6,53.52,53.58,37221.0,42.9024,42.9585,42.8944,42.9425,37221.0
2021-05-12 12:20:00,53.58,53.63,53.54,53.6,18734.0,42.9425,42.9825,42.9104,42.9585,18734.0
2021-05-12 12:25:00,53.6,53.6,53.48,53.55,21062.0,42.9585,42.9585,42.8623,42.9184,21062.0
2021-05-12 12:30:00,53.54,53.54,53.43,53.43,25114.0,42.9104,42.9104,42.8222,42.8222,25114.0
2021-05-12 12:35:00,53.44,53.45,53.37,53.39,22552.0,42.8303,42.8383,42.7741,42.7902,22552.0
2021-05-12 12:40:00,53.38,53.4,53.32,53.4,21230.0,42.7822,42.7982,42.7341,42.7982,21230.0
2021-05-12 12:45:00,53.38,53.47,53.32,53.45,22040.0,42.7822,42.8543,42.7341,42.8383,22040.0
2021-05-12 12:50:00,53.44,53.48,53.42,53.45,14927.0,42.8303,42.8623,42.8142,42.8383,14927.0
2021-05-12 12:55:00,53.46,53.47,53.4,53.46,21052.0,42.8463,42.8543,42.7982,42.8463,21052.0
2021-05-12 13:00:00,53.46,53.54,53.43,53.52,32422.0,42.8463,42.9104,42.8222,42.8944,32422.0
2021-05-12 13:05:00,53.54,53.58,53.46,53.48,25039.0,42.9104,42.9425,42.8463,42.8623,25039.0
2021-05-12 13:10:00,53.46,53.72,53.44,53.61,148118.0,42.8463,43.0547,42.8303,42.9665,148118.0
2021-05-12 13:15:00,53.61,53.61,53.49,53.49,86575.0,42.9665,42.9665,42.8703,42.8703,86575.0
2021-05-12 13:20:00,53.48,53.55,53.42,53.51,138444.0,42.8623,42.9184,42.8142,42.8864,138444.0
2021-05-12 13:25:00,53.5,53.55,53.46,53.5,26489.0,42.8783,42.9184,42.8463,42.8783,26489.0
2021-05-12 13:30:00,53.5,53.51,53.37,53.42,25459.0,42.8783,42.8864,42.7741,42.8142,25459.0
2021-05-12 13:35:00,53.43,53.51,53.43,53.49,17178.0,42.8222,42.8864,42.8222,42.8703,17178.0
2021-05-12 13:40:00,53.48,53.52,53.33,53.36,42053.0,42.8623,42.8944,42.7421,42.7661,42053.0
2021-05-12 13:45:00,53.36,53.36,53.3,53.34,16624.0,42.7661,42.7661,42.718,42.7501,16624.0
2021-05-12 13:50:00,53.35,53.35,53.26,53.3,17607.0,42.7581,42.7581,42.686,42.718,17607.0
2021-05-12 13:55:00,53.3,53.34,53.26,53.27,18483.0,42.718,42.7501,42.686,42.694,18483.0
2021-05-12 14:00:00,53.27,53.29,53.21,53.23,18890.0,42.694,42.71,42.6459,42.6619,18890.0
2021-05-12 14:05:00,53.23,53.25,53.17,53.2,21656.0,42.6619,42.678,42.6139,42.6379,21656.0
2021-05-12 14:10:00,53.2,53.2,53.11,53.16,20941.0,42.6379,42.6379,42.5658,42.6058,20941.0
2021-05-12 14:15:00,53.16,53.2,53.12,53.16,28229.0,42.6058,42.6379,42.5738,42.6058,28229.0
2021-05-12 14:20:00,53.21,53.23,53.07,53.07,28753.0,42.6459,42.6619,42.5337,42.5337,28753.0
2021-05-12 14:25:00,53.08,53.11,53.01,53.03,27001.0,42.5417,42.5658,42.4856,42.5017,27001.0
2021-05-12 14:30:00,53.02,53.15,52.97,53.13,105078.0,42.4936,42.5978,42.4536,42.5818,105078.0
2021-05-12 14:35:00,53.12,53.19,53.05,53.16,35030.0,42.5738,42.6299,42.5177,42.6058,35030.0
2021-05-12 14:40:00,53.14,53.29,53.12,53.26,110986.0,42.5898,42.71,42.5738,42.686,110986.0
2021-05-12 14:45:00,53.25,53.37,53.24,53.35,19869.0,42.678,42.7741,42.67,42.7581,19869.0
2021-05-12 14:50:00,53.37,53.42,53.26,53.29,51609.0,42.7741,42.8142,42.686,42.71,51609.0
2021-05-12 14:55:00,53.29,53.31,53.24,53.3,20509.0,42.71,42.7261,42.67,42.718,20509.0
2021-05-12 15:00:00,53.3,53.32,53.19,53.25,44478.0,42.718,42.7341,42.6299,42.678,44478.0
2021-05-12 15:05:00,53.26,53.31,53.2,53.3,88325.0,42.686,42.7261,42.6379,42.718,88325.0
2021-05-12 15:10:00,53.3,53.32,53.19,53.22,33801.0,42.718,42.7341,42.6299,42.6539,33801.0
2021-05-12 15:15:00,53.22,53.23,53.13,53.13,33165.0,42.6539,42.6619,42.5818,42.5818,33165.0
2021-05-12 15:20:00,53.13,53.15,53.01,53.03,29028.0,42.5818,42.5978,42.4856,42.5017,29028.0
2021-05-12 15:25:00,53.03,53.05,52.95,52.99,57186.0,42.5017,42.5177,42.4375,42.4696,57186.0
2021-05-12 15:30:00,52.98,53.04,52.95,53.0,42668.0,42.4616,42.5097,42.4375,42.4776,42668.0
2021-05-12 15:35:00,53.0,53.04,52.95,53.01,66764.0,42.4776,42.5097,42.4375,42.4856,66764.0
2021-05-12 15:40:00,53.0,53.19,52.95,53.16,87492.0,42.4776,42.6299,42.4375,42.6058,87492.0
2021-05-12 15:45:00,53.16,53.17,53.0,53.05,78437.0,42.6058,42.6139,42.4776,42.5177,78437.0
2021-05-12 15:50:00,53.04,53.05,52.94,53.0,163817.0,42.5097,42.5177,42.4295,42.4776,163817.0
2021-05-12 15:55:00,53.0,53.1,52.98,53.04,285987.0,42.4776,42.5578,42.4616,42.5097,285987.0
2021-05-13 09:30:00,52.85,52.97,52.42,52.82,143894.0,42.3574,42.4536,42.0128,42.3333,143894.0
2021-05-13 09:35:00,52.87,53.07,52.85,53.05,53912.0,42.3734,42.5337,42.3574,42.5177,53912.0
2021-05-13 09:40:00,53.05,53.34,53.04,53.34,45133.0,42.5177,42.7501,42.5097,42.7501,45133.0
2021-05-13 09:45:00,53.36,53.6,53.35,53.52,37220.0,42.7661,42.9585,42.7581,42.8944,37220.0
2021-05-13 09:50:00,53.49,53.76,53.49,53.7,28199.0,42.8703,43.0867,42.8703,43.0386,28199.0
2021-05-13 09:55:00,53.66,53.74,53.57,53.63,19147.0,43.0066,43.0707,42.9344,42.9825,19147.0
2021-05-13 10:00:00,53.63,53.75,53.57,53.72,38586.0,42.9825,43.0787,42.9344,43.0547,38586.0
2021-05-13 10:05:00,53.73,53.75,53.53,53.61,30697.0,43.0627,43.0787,42.9024,42.9665,30697.0
2021-05-13 10:10:00,53.63,53.79,53.61,53.74,26576.0,42.9825,43.1108,42.9665,43.0707,26576.0
2021-05-13 10:15:00,53.79,53.91,53.74,53.78,36774.0,43.1108,43.2069,43.0707,43.1027,36774.0
2021-05-13 10:20:00,53.76,53.9,53.75,53.9,20976.0,43.0867,43.1989,43.0787,43.1989,20976.0
2021-05-13 10:25:00,53.91,53.98,53.87,53.93,27380.0,43.2069,43.263,43.1749,43.223,27380.0
2021-05-13 10:30:00,53.95,53.98,53.82,53.83,17385.0,43.239,43.263,43.1348,43.1428,17385.0
2021-05-13 10:35:00,53.83,53.97,53.82,53.9,16819.0,43.1428,43.255,43.1348,43.1989,16819.0
2021-05-13 10:40:00,53.93,53.96,53.89,53.91,19297.0,43.223,43.247,43.1909,43.2069,19297.0
2021-05-13 10:45:00,53.93,53.95,53.82,53.84,12896.0,43.223,43.239,43.1348,43.1508,12896.0
2021-05-13 10:50:00,53.83,53.85,53.77,53.84,13772.0,43.1428,43.1589,43.0947,43.1508,13772.0
2021-05-13 10:55:00,53.84,53.95,53.84,53.93,14364.0,43.1508,43.239,43.1508,43.223,14364.0
2021-05-13 11:00:00,53.91,53.91,53.74,53.79,12992.0,43.2069,43.2069,43.0707,43.1108,12992.0
2021-05-13 11:05:00,53.79,53.83,53.7,53.73,17338.0,43.1108,43.1428,43.0386,43.0627,17338.0
2021-05-13 11:10:00,53.73,53.79,53.71,53.71,11517.0,43.0627,43.1108,43.0466,43.0466,11517.0
2021-05-13 11:15:00,53.7,53.8,53.69,53.72,11434.0,43.0386,43.1188,43.0306,43.0547,11434.0
2021-05-13 11:20:00,53.7,53.74,53.65,53.69,14985.0,43.0386,43.0707,42.9986,43.0306,14985.0
2021-05-13 11:25:00,53.7,53.71,53.54,53.57,9049.0,43.0386,43.0466,42.9104,42.9344,9049.0
2021-05-13 11:30:00,53.56,53.6,53.52,53.6,14516.0,42.9264,42.9585,42.8944,42.9585,14516.0
2021-05-13 11:35:00,53.59,53.64,53.55,53.64,15506.0,42.9505,42.9905,42.9184,42.9905,15506.0
2021-05-13 11:40:00,53.63,53.64,53.57,53.59,12863.0,42.9825,42.9905,42.9344,42.9505,12863.0
2021-05-13 11:45:00,53.59,53.66,53.55,53.64,17312.0,42.9505,43.0066,42.9184,42.9905,17312.0
2021-05-13 11:50:00,53.63,53.71,53.62,53.64,25151.0,42.9825,43.0466,42.9745,42.9905,25151.0
2021-05-13 11:55:00,53.64,53.66,53.54,53.57,14131.0,42.9905,43.0066,42.9104,42.9344,14131.0
2021-05-13 12:00:00,53.58,53.67,53.53,53.62,18900.0,42.9425,43.0146,42.9024,42.9745,18900.0
2021-05-13 12:05:00,53.59,53.71,53.58,53.71,10835.0,42.9505,43.0466,42.9425,43.0466,10835.0
2021-05-13 12:10:00,53.73,53.83,53.72,53.82,17818.0,43.0627,43.1428,43.0547,43.1348,17818.0
2021-05-13 12:15:00,53.83,53.86,53.73,53.75,26322.0,43.1428,43.1669,43.0627,43.0787,26322.0
2021-05-13 12:20:00,53.75,53.75,53.68,53.68,13381.0,43.0787,43.0787,43.0226,43.0226,13381.0
2021-05-13 12:25:00,53.69,53.79,53.68,53.76,16660.0,43.0306,43.1108,43.0226,43.0867,16660.0
2021-05-13 12:30:00,53.74,53.79,53.74,53.76,11134.0,43.0707,43.1108,43.0707,43.0867,11134.0
2021-05-13 12:35:00,53.76,53.86,53.75,53.82,46648.0,43.0867,43.1669,43.0787,43.1348,46648.0
2021-05-13 12:40:00,53.8,53.88,53.78,53.86,13210.0,43.1188,43.1829,43.1027,43.1669,13210.0
2021-05-13 12:45:00,53.86,53.94,53.85,53.94,14939.0,43.1669,43.231,43.1589,43.231,14939.0
2021-05-13 12:50:00,53.95,53.96,53.86,53.88,9315.0,43.239,43.247,43.1669,43.1829,9315.0
2021-05-13 12:55:00,53.91,53.91,53.75,53.88,22523.0,43.2069,43.2069,43.0787,43.1829,22523.0
2021-05-13 13:00:00,53.88,53.88,53.77,53.78,17413.0,43.1829,43.1829,43.0947,43.1027,17413.0
2021-05-13 13:05:00,53.79,53.81,53.74,53.8,11503.0,43.1108,43.1268,43.0707,43.1188,11503.0
2021-05-13 13:10:00,53.81,53.83,53.76,53.81,14348.0,43.1268,43.1428,43.0867,43.1268,14348.0
2021-05-13 13:15:00,53.81,53.86,53.78,53.78,15124.0,43.1268,43.1669,43.1027,43.1027,15124.0
2021-05-13 13:20:00,53.79,53.79,53.66,53.67,20577.0,43.1108,43.1108,43.0066,43.0146,20577.0
2021-05-13 13:25:00,53.65,53.77,53.62,53.77,15034.0,42.9986,43.0947,42.9745,43.0947,15034.0
2021-05-13 13:30:00,53.77,53.81,53.66,53.66,29019.0,43.0947,43.1268,43.0066,43.0066,29019.0
2021-05-13 13:35:00,53.66,53.71,53.62,53.64,13104.0,43.0066,43.0466,42.9745,42.9905,13104.0
2021-05-13 13:40:00,53.63,53.72,53.61,53.72,12465.0,42.9825,43.0547,42.9665,43.0547,12465.0
2021-05-13 13:45:00,53.7,53.74,53.61,53.63,35585.0,43.0386,43.0707,42.9665,42.9825,35585.0
2021-05-13 13:50:00,53.64,53.75,53.61,53.74,16682.0,42.9905,43.0787,42.9665,43.0707,16682.0
2021-05-13 13:55:00,53.75,53.83,53.73,53.79,17729.0,43.0787,43.1428,43.0627,43.1108,17729.0
2021-05-13 14:00:00,53.79,53.99,53.78,53.96,20679.0,43.1108,43.2711,43.1027,43.247,20679.0
2021-05-13 14:05:00,53.97,54.14,53.97,54.13,37128.0,43.255,43.3913,43.255,43.3833,37128.0
2021-05-13 14:10:00,54.13,54.22,54.11,54.19,31375.0,43.3833,43.4554,43.3672,43.4313,31375.0
2021-05-13 14:15:00,54.2,54.21,54.07,54.1,37391.0,43.4394,43.4474,43.3352,43.3592,37391.0
2021-05-13 14:20:00,54.1,54.18,54.07,54.16,20615.0,43.3592,43.4233,43.3352,43.4073,20615.0
2021-05-13 14:25:00,54.15,54.23,54.1,54.22,44635.0,43.3993,43.4634,43.3592,43.4554,44635.0
2021-05-13 14:30:00,54.21,54.26,54.18,54.24,20078.0,43.4474,43.4875,43.4233,43.4714,20078.0
2021-05-13 14:35:00,54.26,54.27,54.18,54.19,21988.0,43.4875,43.4955,43.4233,43.4313,21988.0
2021-05-13 14:40:00,54.18,54.32,54.18,54.32,29235.0,43.4233,43.5355,43.4233,43.5355,29235.0
2021-05-13 14:45:00,54.31,54.34,54.24,54.34,28563.0,43.5275,43.5516,43.4714,43.5516,28563.0
2021-05-13 14:50:00,54.33,54.43,54.28,54.4,41065.0,43.5436,43.6237,43.5035,43.5997,41065.0
2021-05-13 14:55:00,54.4,54.43,54.38,54.41,33254.0,43.5997,43.6237,43.5836,43.6077,33254.0
2021-05-13 15:00:00,54.41,54.53,54.36,54.36,41288.0,43.6077,43.7038,43.5676,43.5676,41288.0
2021-05-13 15:05:00,54.36,54.46,54.33,54.46,39575.0,43.5676,43.6477,43.5436,43.6477,39575.0
2021-05-13 15:10:00,54.46,54.47,54.32,54.34,36494.0,43.6477,43.6558,43.5355,43.5516,36494.0
2021-05-13 15:15:00,54.34,54.36,54.27,54.28,16795.0,43.5516,43.5676,43.4955,43.5035,16795.0
2021-05-13 15:20:00,54.28,54.31,54.22,54.29,25485.0,43.5035,43.5275,43.4554,43.5115,25485.0
2021-05-13 15:25:00,54.28,54.34,54.26,54.3,27320.0,43.5035,43.5516,43.4875,43.5195,27320.0
2021-05-13 15:30:00,54.31,54.42,54.29,54.39,24334.0,43.5275,43.6157,43.5115,43.5916,24334.0
2021-05-13 15:35:00,54.39,54.45,54.36,54.43,40245.0,43.5916,43.6397,43.5676,43.6237,40245.0
2021-05-13 15:40:00,54.42,54.47,54.36,54.47,45662.0,43.6157,43.6558,43.5676,43.6558,45662.0
2021-05-13 15:45:00,54.47,54.48,54.36,54.36,50297.0,43.6558,43.6638,43.5676,43.5676,50297.0
2021-05-13 15:50:00,54.36,54.36,54.23,54.26,121681.0,43.5676,43.5676,43.4634,43.4875,121681.0
2021-05-13 15:55:00,54.25,54.26,54.11,54.13,186640.0,43.4794,43.4875,43.3672,43.3833,186640.0
2021-05-14 09:30:00,54.56,54.66,54.25,54.55,115950.0,43.7279,43.808,43.4794,43.7199,115950.0
2021-05-14 09:35:00,54.53,54.56,54.31,54.48,28746.0,43.7038,43.7279,43.5275,43.6638,28746.0
2021-05-14 09:40:00,54.51,54.76,54.47,54.75,22870.0,43.6878,43.8882,43.6558,43.8802,22870.0
2021-05-14 09:45:00,54.75,54.84,54.7,54.79,26933.0,43.8802,43.9523,43.8401,43.9122,26933.0
2021-05-14 09:50:00,54.79,54.82,54.68,54.77,40651.0,43.9122,43.9363,43.8241,43.8962,40651.0
2021-05-14 09:55:00,54.77,54.87,54.76,54.85,32039.0,43.8962,43.9763,43.8882,43.9603,32039.0
2021-05-14 10:00:00,54.86,54.86,54.61,54.64,26865.0,43.9683,43.9683,43.768,43.792,26865.0
2021-05-14 10:05:00,54.64,54.7,54.51,54.65,25228.0,43.792,43.8401,43.6878,43.8,25228.0
2021-05-14 10:10:00,54.64,54.74,54.6,54.74,29405.0,43.792,43.8722,43.7599,43.8722,29405.0
2021-05-14 10:15:00,54.74,54.8,54.64,54.67,30117.0,43.8722,43.9202,43.792,43.8161,30117.0
2021-05-14 10:20:00,54.67,54.76,54.65,54.73,22836.0,43.8161,43.8882,43.8,43.8641,22836.0
2021-05-14 10:25:00,54.75,54.91,54.71,54.71,31522.0,43.8802,44.0084,43.8481,43.8481,31522.0
2021-05-14 10:30:00,54.72,54.83,54.71,54.83,36304.0,43.8561,43.9443,43.8481,43.9443,36304.0
2021-05-14 10:35:00,54.83,54.83,54.55,54.57,33073.0,43.9443,43.9443,43.7199,43.7359,33073.0
2021-05-14 10:40:00,54.57,54.59,54.48,54.52,28340.0,43.7359,43.7519,43.6638,43.6958,28340.0
2021-05-14 10:45:00,54.53,54.61,54.52,54.57,19225.0,43.7038,43.768,43.6958,43.7359,19225.0
2021-05-14 10:50:00,54.55,54.59,54.5,54.52,12886.0,43.7199,43.7519,43.6798,43.6958,12886.0
2021-05-14 10:55:00,54.51,54.55,54.48,54.54,22722.0,43.6878,43.7199,43.6638,43.7119,22722.0
2021-05-14 11:00:00,54.53,54.54,54.42,54.43,21417.0,43.7038,43.7119,43.6157,43.6237,21417.0
2021-05-14 11:05:00,54.43,54.46,54.37,54.39,20826.0,43.6237,43.6477,43.5756,43.5916,20826.0
2021-05-14 11:10:00,54.38,54.42,54.34,54.36,18889.0,43.5836,43.6157,43.5516,43.5676,18889.0
2021-05-14 11:15:00,54.36,54.4,54.35,54.38,13438.0,43.5676,43.5997,43.5596,43.5836,13438.0
2021-05-14 11:20:00,54.39,54.41,54.37,54.39,19722.0,43.5916,43.6077,43.5756,43.5916,19722.0
2021-05-14 11:25:00,54.39,54.45,54.37,54.44,19112.0,43.5916,43.6397,43.5756,43.6317,19112.0
2021-05-14 11:30:00,54.44,54.47,54.42,54.46,11228.0,43.6317,43.6558,43.6157,43.6477,11228.0
2021-05-14 11:35:00,54.45,54.46,54.38,54.42,23820.0,43.6397,43.6477,43.5836,43.6157,23820.0
2021-05-14 11:40:00,54.42,54.5,54.42,54.47,17659.0,43.6157,43.6798,43.6157,43.6558,17659.0
2021-05-14 11:45:00,54.46,54.48,54.43,54.46,14491.0,43.6477,43.6638,43.6237,43.6477,14491.0
2021-05-14 11:50:00,54.45,54.46,54.4,54.4,10250.0,43.6397,43.6477,43.5997,43.5997,10250.0
2021-05-14 11:55:00,54.39,54.41,54.37,54.37,14188.0,43.5916,43.6077,43.5756,43.5756,14188.0
2021-05-14 12:00:00,54.38,54.41,54.37,54.4,14227.0,43.5836,43.6077,43.5756,43.5997,14227.0
2021-05-14 12:05:00,54.4,54.41,54.31,54.33,12385.0,43.5997,43.6077,43.5275,43.5436,12385.0
2021-05-14 12:10:00,54.32,54.35,54.32,54.34,14790.0,43.5355,43.5596,43.5355,43.5516,14790.0
2021-05-14 12:15:00,54.34,54.39,54.34,54.39,13055.0,43.5516,43.5916,43.5516,43.5916,13055.0
2021-05-14 12:20:00,54.39,54.46,54.39,54.46,13884.0,43.5916,43.6477,43.5916,43.6477,13884.0
2021-05-14 12:25:00,54.45,54.54,54.45,54.54,15105.0,43.6397,43.7119,43.6397,43.7119,15105.0
2021-05-14 12:30:00,54.54,54.58,54.5,54.52,17040.0,43.7119,43.7439,43.6798,43.6958,17040.0
2021-05-14 12:35:00,54.53,54.53,54.49,54.49,13060.0,43.7038,43.7038,43.6718,43.6718,13060.0
2021-05-14 12:40:00,54.48,54.52,54.48,54.49,14157.0,43.6638,43.6958,43.6638,43.6718,14157.0
2021-05-14 12:45:00,54.49,54.52,54.48,54.51,7520.0,43.6718,43.6958,43.6638,43.6878,7520.0
2021-05-14 12:50:00,54.51,54.53,54.48,54.48,7494.0,43.6878,43.7038,43.6638,43.6638,7494.0
2021-05-14 12:55:00,54.48,54.5,54.45,54.47,8632.0,43.6638,43.6798,43.6397,43.6558,8632.0
2021-05-14 13:00:00,54.47,54.52,54.47,54.49,14664.0,43.6558,43.6958,43.6558,43.6718,14664.0
2021-05-14 13:05:00,54.46,54.48,54.44,54.47,6846.0,43.6477,43.6638,43.6317,43.6558,6846.0
2021-05-14 13:10:00,54.46,54.47,54.41,54.44,9918.0,43.6477,43.6558,43.6077,43.6317,9918.0
2021-05-14 13:15:00,54.44,54.45,54.4,54.44,10296.0,43.6317,43.6397,43.5997,43.6317,10296.0
2021-05-14 13:20:00,54.44,54.47,54.42,54.47,10457.0,43.6317,43.6558,43.6157,43.6558,10457.0
2021-05-14 13:25:00,54.47,54.47,54.39,54.4,8364.0,43.6558,43.6558,43.5916,43.5997,8364.0
2021-05-14 13:30:00,54.41,54.46,54.4,54.43,8603.0,43.6077,43.6477,43.5997,43.6237,8603.0
2021-05-14 13:35:00,54.44,54.47,54.44,54.45,9670.0,43.6317,43.6558,43.6317,43.6397,9670.0
2021-05-14 13:40:00,54.45,54.54,54.44,54.51,15071.0,43.6397,43.7119,43.6317,43.6878,15071.0
2021-05-14 13:45:00,54.51,54.51,54.46,54.49,10397.0,43.6878,43.6878,43.6477,43.6718,10397.0
2021-05-14 13:50:00,54.49,54.51,54.46,54.48,13796.0,43.6718,43.6878,43.6477,43.6638,13796.0
2021-05-14 13:55:00,54.49,54.51,54.47,54.47,13313.0,43.6718,43.6878,43.6558,43.6558,13313.0
2021-05-14 14:00:00,54.47,54.49,54.44,54.48,14615.0,43.6558,43.6718,43.6317,43.6638,14615.0
2021-05-14 14:05:00,54.49,54.53,54.46,54.53,11014.0,43.6718,43.7038,43.6477,43.7038,11014.0
2021-05-14 14:10:00,54.52,54.59,54.52,54.57,17181.0,43.6958,43.7519,43.6958,43.7359,17181.0
2021-05-14 14:15:00,54.58,54.58,54.53,54.54,14163.0,43.7439,43.7439,43.7038,43.7119,14163.0
2021-05-14 14:20:00,54.54,54.55,54.51,54.54,17929.0,43.7119,43.7199,43.6878,43.7119,17929.0
2021-05-14 14:25:00,54.55,54.59,54.53,54.59,12734.0,43.7199,43.7519,43.7038,43.7519,12734.0
2021-05-14 14:30:00,54.59,54.64,54.57,54.63,15613.0,43.7519,43.792,43.7359,43.784,15613.0
2021-05-14 14:35:00,54.63,54.64,54.6,54.61,19797.0,43.784,43.792,43.7599,43.768,19797.0
2021-05-14 14:40:00,54.61,54.63,54.59,54.62,26262.0,43.768,43.784,43.7519,43.776,26262.0
2021-05-14 14:45:00,54.63,54.71,54.61,54.69,28041.0,43.784,43.8481,43.768,43.8321,28041.0
2021-05-14 14:50:00,54.69,54.75,54.67,54.74,30485.0,43.8321,43.8802,43.8161,43.8722,30485.0
2021-05-14 14:55:00,54.73,54.76,54.68,54.76,24380.0,43.8641,43.8882,43.8241,43.8882,24380.0
2021-05-14 15:00:00,54.75,54.75,54.66,54.74,26214.0,43.8802,43.8802,43.808,43.8722,26214.0
2021-05-14 15:05:00,54.73,54.75,54.7,54.73,20085.0,43.8641,43.8802,43.8401,43.8641,20085.0
2021-05-14 15:10:00,54.74,54.74,54.66,54.69,18330.0,43.8722,43.8722,43.808,43.8321,18330.0
2021-05-14 15:15:00,54.69,54.78,54.68,54.78,20002.0,43.8321,43.9042,43.8241,43.9042,20002.0
2021-05-14 15:20:00,54.78,54.79,54.74,54.75,21794.0,43.9042,43.9122,43.8722,43.8802,21794.0
2021-05-14 15:25:00,54.75,54.76,54.71,54.73,20797.0,43.8802,43.8882,43.8481,43.8641,20797.0
2021-05-14 15:30:00,54.73,54.76,54.69,54.75,26943.0,43.8641,43.8882,43.8321,43.8802,26943.0
2021-05-14 15:35:00,54.75,54.82,54.75,54.79,35712.0,43.8802,43.9363,43.8802,43.9122,35712.0
2021-05-14 15:40:00,54.79,54.82,54.75,54.8,38180.0,43.9122,43.9363,43.8802,43.9202,38180.0
2021-05-14 15:45:00,54.8,54.89,54.78,54.88,59048.0,43.9202,43.9924,43.9042,43.9844,59048.0
2021-05-14 15:50:00,54.87,54.87,54.79,54.83,94063.0,43.9763,43.9763,43.9122,43.9443,94063.0
2021-05-14 15:55:00,54.82,54.82,54.71,54.71,127630.0,43.9363,43.9363,43.8481,43.8481,127630.0
2021-05-17 09:30:00,54.8,55.12,54.75,55.06,123497.0,43.9202,44.1767,43.8802,44.1286,123497.0
2021-05-17 09:35:00,55.07,55.22,55.04,55.1,45313.0,44.1366,44.2569,44.1126,44.1607,45313.0
2021-05-17 09:40:00,55.1,55.23,54.92,54.95,49691.0,44.1607,44.2649,44.0164,44.0405,49691.0
2021-05-17 09:45:00,54.94,54.98,54.8,54.82,40448.0,44.0324,44.0645,43.9202,43.9363,40448.0
2021-05-17 09:50:00,54.82,55.04,54.79,55.03,52504.0,43.9363,44.1126,43.9122,44.1046,52504.0
2021-05-17 09:55:00,55.03,55.16,54.98,55.06,40408.0,44.1046,44.2088,44.0645,44.1286,40408.0
2021-05-17 10:00:00,55.05,55.19,54.95,55.19,32475.0,44.1206,44.2328,44.0405,44.2328,32475.0
2021-05-17 10:05:00,55.17,55.17,55.03,55.07,32990.0,44.2168,44.2168,44.1046,44.1366,32990.0
2021-05-17 10:10:00,55.07,55.22,55.05,55.22,32096.0,44.1366,44.2569,44.1206,44.2569,32096.0
2021-05-17 10:15:00,55.2,55.3,55.17,55.22,31324.0,44.2408,44.321,44.2168,44.2569,31324.0
2021-05-17 10:20:00,55.22,55.22,54.99,55.01,23139.0,44.2569,44.2569,44.0725,44.0886,23139.0
2021-05-17 10:25:00,55.02,55.14,54.91,54.91,24243.0,44.0966,44.1927,44.0084,44.0084,24243.0
2021-05-17 10:30:00,54.95,54.96,54.74,54.75,38676.0,44.0405,44.0485,43.8722,43.8802,38676.0
2021-05-17 10:35:00,54.75,54.94,54.74,54.92,18398.0,43.8802,44.0324,43.8722,44.0164,18398.0
2021-05-17 10:40:00,54.93,54.98,54.89,54.92,19400.0,44.0244,44.0645,43.9924,44.0164,19400.0
2021-05-17 10:45:00,54.9,55.0,54.89,54.99,16969.0,44.0004,44.0805,43.9924,44.0725,16969.0
2021-05-17 10:50:00,55.0,55.08,54.96,55.04,26208.0,44.0805,44.1447,44.0485,44.1126,26208.0
2021-05-17 10:55:00,55.03,55.12,55.0,55.04,26064.0,44.1046,44.1767,44.0805,44.1126,26064.0
2021-05-17 11:00:00,55.03,55.08,54.94,55.0,16842.0,44.1046,44.1447,44.0324,44.0805,16842.0
2021-05-17 11:05:00,55.02,55.09,55.0,55.05,14799.0,44.0966,44.1527,44.0805,44.1206,14799.0
2021-05-17 11:10:00,55.05,55.16,54.99,55.16,19208.0,44.1206,44.2088,44.0725,44.2088,19208.0
2021-05-17 11:15:00,55.18,55.23,55.15,55.16,22405.0,44.2248,44.2649,44.2008,44.2088,22405.0
2021-05-17 11:20:00,55.16,55.27,55.14,55.15,19523.0,44.2088,44.2969,44.1927,44.2008,19523.0
2021-05-17 11:25:00,55.14,55.15,55.0,55.02,15951.0,44.1927,44.2008,44.0805,44.0966,15951.0
2021-05-17 11:30:00,55.01,55.05,54.98,55.0,15230.0,44.0886,44.1206,44.0645,44.0805,15230.0
2021-05-17 11:35:00,55.01,55.11,55.01,55.1,16118.0,44.0886,44.1687,44.0886,44.1607,16118.0
2021-05-17 11:40:00,55.1,55.14,55.06,55.13,26952.0,44.1607,44.1927,44.1286,44.1847,26952.0
2021-05-17 11:45:00,55.13,55.18,55.11,55.16,17825.0,44.1847,44.2248,44.1687,44.2088,17825.0
2021-05-17 11:50:00,55.17,55.17,55.09,55.13,24034.0,44.2168,44.2168,44.1527,44.1847,24034.0
2021-05-17 11:55:00,55.13,55.13,55.06,55.12,14822.0,44.1847,44.1847,44.1286,44.1767,14822.0
2021-05-17 12:00:00,55.12,55.12,55.02,55.09,21516.0,44.1767,44.1767,44.0966,44.1527,21516.0
2021-05-17 12:05:00,55.08,55.1,55.04,55.07,12742.0,44.1447,44.1607,44.1126,44.1366,12742.0
2021-05-17 12:10:00,55.07,55.17,55.07,55.11,12408.0,44.1366,44.2168,44.1366,44.1687,12408.0
2021-05-17 12:15:00,55.11,55.15,55.08,55.13,17568.0,44.1687,44.2008,44.1447,44.1847,17568.0
2021-05-17 12:20:00,55.12,55.21,55.12,55.2,14393.0,44.1767,44.2488,44.1767,44.2408,14393.0
2021-05-17 12:25:00,55.2,55.26,55.19,55.26,9688.0,44.2408,44.2889,44.2328,44.2889,9688.0
2021-05-17 12:30:00,55.25,55.3,55.22,55.29,20365.0,44.2809,44.321,44.2569,44.313,20365.0
2021-05-17 12:35:00,55.3,55.36,55.29,55.33,18671.0,44.321,44.3691,44.313,44.345,18671.0
2021-05-17 12:40:00,55.34,55.34,55.3,55.3,15323.0,44.353,44.353,44.321,44.321,15323.0
2021-05-17 12:45:00,55.32,55.32,55.28,55.32,10526.0,44.337,44.337,44.3049,44.337,10526.0
2021-05-17 12:50:00,55.31,55.34,55.24,55.29,14320.0,44.329,44.353,44.2729,44.313,14320.0
2021-05-17 12:55:00,55.3,55.32,55.28,55.32,14385.0,44.321,44.337,44.3049,44.337,14385.0
2021-05-17 13:00:00,55.31,55.36,55.31,55.32,31563.0,44.329,44.3691,44.329,44.337,31563.0
2021-05-17 13:05:00,55.33,55.38,55.31,55.32,18782.0,44.345,44.3851,44.329,44.337,18782.0
2021-05-17 13:10:00,55.31,55.36,55.3,55.34,20912.0,44.329,44.3691,44.321,44.353,20912.0
2021-05-17 13:15:00,55.34,55.34,55.26,55.28,20505.0,44.353,44.353,44.2889,44.3049,20505.0
2021-05-17 13:20:00,55.28,55.33,55.22,55.33,35737.0,44.3049,44.345,44.2569,44.345,35737.0
2021-05-17 13:25:00,55.34,55.42,55.32,55.41,31238.0,44.353,44.4172,44.337,44.4091,31238.0
2021-05-17 13:30:00,55.41,55.45,55.31,55.32,33092.0,44.4091,44.4412,44.329,44.337,33092.0
2021-05-17 13:35:00,55.31,55.42,55.31,55.42,20700.0,44.329,44.4172,44.329,44.4172,20700.0
2021-05-17 13:40:00,55.42,55.42,55.33,55.4,32527.0,44.4172,44.4172,44.345,44.4011,32527.0
2021-05-17 13:45:00,55.41,55.48,55.39,55.43,22416.0,44.4091,44.4652,44.3931,44.4252,22416.0
2021-05-17 13:50:00,55.43,55.46,55.39,55.46,26183.0,44.4252,44.4492,44.3931,44.4492,26183.0
2021-05-17 13:55:00,55.46,55.5,55.43,55.44,31279.0,44.4492,44.4813,44.4252,44.4332,31279.0
2021-05-17 14:00:00,55.44,55.52,55.41,55.51,55029.0,44.4332,44.4973,44.4091,44.4893,55029.0
2021-05-17 14:05:00,55.51,55.59,55.5,55.54,22346.0,44.4893,44.5534,44.4813,44.5133,22346.0
2021-05-17 14:10:00,55.54,55.56,55.5,55.52,17248.0,44.5133,44.5294,44.4813,44.4973,17248.0
2021-05-17 14:15:00,55.51,55.54,55.47,55.47,12204.0,44.4893,44.5133,44.4572,44.4572,12204.0
2021-05-17 14:20:00,55.47,55.5,55.44,55.44,14489.0,44.4572,44.4813,44.4332,44.4332,14489.0
2021-05-17 14:25:00,55.45,55.49,55.44,55.45,12594.0,44.4412,44.4733,44.4332,44.4412,12594.0
2021-05-17 14:30:00,55.47,55.5,55.44,55.46,39357.0,44.4572,44.4813,44.4332,44.4492,39357.0
2021-05-17 14:35:00,55.47,55.49,55.41,55.41,17049.0,44.4572,44.4733,44.4091,44.4091,17049.0
2021-05-17 14:40:00,55.42,55.46,55.4,55.46,15465.0,44.4172,44.4492,44.4011,44.4492,15465.0
2021-05-17 14:45:00,55.46,55.46,55.4,55.42,13443.0,44.4492,44.4492,44.4011,44.4172,13443.0
2021-05-17 14:50:00,55.42,55.53,55.42,55.49,29312.0,44.4172,44.5053,44.4172,44.4733,29312.0
2021-05-17 14:55:00,55.5,55.6,55.48,55.59,23276.0,44.4813,44.5614,44.4652,44.5534,23276.0
2021-05-17 15:00:00,55.59,55.59,55.52,55.55,31811.0,44.5534,44.5534,44.4973,44.5213,31811.0
2021-05-17 15:05:00,55.55,55.55,55.51,55.52,22036.0,44.5213,44.5213,44.4893,44.4973,22036.0
2021-05-17 15:10:00,55.51,55.52,55.47,55.48,35082.0,44.4893,44.4973,44.4572,44.4652,35082.0
2021-05-17 15:15:00,55.47,55.5,55.43,55.44,36637.0,44.4572,44.4813,44.4252,44.4332,36637.0
2021-05-17 15:20:00,55.44,55.45,55.4,55.4,21603.0,44.4332,44.4412,44.4011,44.4011,21603.0
2021-05-17 15:25:00,55.41,55.44,55.37,55.43,35709.0,44.4091,44.4332,44.3771,44.4252,35709.0
2021-05-17 15:30:00,55.43,55.46,55.39,55.45,42897.0,44.4252,44.4492,44.3931,44.4412,42897.0
2021-05-17 15:35:00,55.46,55.46,55.37,55.43,28192.0,44.4492,44.4492,44.3771,44.4252,28192.0
2021-05-17 15:40:00,55.44,55.51,55.41,55.48,64721.0,44.4332,44.4893,44.4091,44.4652,64721.0
2021-05-17 15:45:00,55.48,55.49,55.42,55.43,48799.0,44.4652,44.4733,44.4172,44.4252,48799.0
2021-05-17 15:50:00,55.43,55.43,55.27,55.31,133891.0,44.4252,44.4252,44.2969,44.329,133891.0
2021-05-17 15:55:00,55.29,55.33,55.23,55.31,168915.0,44.313,44.345,44.2649,44.329,168915.0
2021-05-18 09:30:00,55.36,55.9,55.19,55.49,109066.0,44.3691,44.8019,44.2328,44.4733,109066.0
2021-05-18 09:35:00,55.51,55.73,55.5,55.66,40561.0,44.4893,44.6656,44.4813,44.6095,40561.0
2021-05-18 09:40:00,55.69,55.82,55.5,55.81,41315.0,44.6335,44.7377,44.4813,44.7297,41315.0
2021-05-18 09:45:00,55.82,55.82,55.58,55.68,29155.0,44.7377,44.7377,44.5454,44.6255,29155.0
2021-05-18 09:50:00,55.66,55.71,55.6,55.71,24164.0,44.6095,44.6496,44.5614,44.6496,24164.0
2021-05-18 09:55:00,55.71,55.78,55.5,55.52,54256.0,44.6496,44.7057,44.4813,44.4973,54256.0
2021-05-18 10:00:00,55.53,55.63,55.48,55.6,48538.0,44.5053,44.5855,44.4652,44.5614,48538.0
2021-05-18 10:05:00,55.6,55.93,55.59,55.93,35308.0,44.5614,44.8259,44.5534,44.8259,35308.0
2021-05-18 10:10:00,55.94,55.96,55.86,55.91,43016.0,44.8339,44.8499,44.7698,44.8099,43016.0
2021-05-18 10:15:00,55.89,55.93,55.77,55.78,41164.0,44.7938,44.8259,44.6977,44.7057,41164.0
2021-05-18 10:20:00,55.77,55.79,55.64,55.74,21218.0,44.6977,44.7137,44.5935,44.6736,21218.0
2021-05-18 10:25:00,55.73,55.96,55.63,55.72,134660.0,44.6656,44.8499,44.5855,44.6576,134660.0
2021-05-18 10:30:00,55.72,55.72,55.59,55.59,33268.0,44.6576,44.6576,44.5534,44.5534,33268.0
2021-05-18 10:35:00,55.58,55.6,55.51,55.55,33470.0,44.5454,44.5614,44.4893,44.5213,33470.0
2021-05-18 10:40:00,55.54,55.65,55.52,55.62,39953.0,44.5133,44.6015,44.4973,44.5774,39953.0
2021-05-18 10:45:00,55.61,55.77,55.6,55.76,27671.0,44.5694,44.6977,44.5614,44.6896,27671.0
2021-05-18 10:50:00,55.75,55.89,55.75,55.87,34477.0,44.6816,44.7938,44.6816,44.7778,34477.0
2021-05-18 10:55:00,55.84,55.93,55.84,55.89,20620.0,44.7538,44.8259,44.7538,44.7938,20620.0
2021-05-18 11:00:00,55.88,55.9,55.72,55.73,18026.0,44.7858,44.8019,44.6576,44.6656,18026.0
2021-05-18 11:05:00,55.71,55.77,55.64,55.76,29298.0,44.6496,44.6977,44.5935,44.6896,29298.0
2021-05-18 11:10:00,55.77,55.82,55.69,55.69,24630.0,44.6977,44.7377,44.6335,44.6335,24630.0
2021-05-18 11:15:00,55.69,55.74,55.65,55.74,18649.0,44.6335,44.6736,44.6015,44.6736,18649.0
2021-05-18 11:20:00,55.75,55.79,55.67,55.78,27836.0,44.6816,44.7137,44.6175,44.7057,27836.0
2021-05-18 11:25:00,55.78,55.8,55.7,55.74,15365.0,44.7057,44.7217,44.6416,44.6736,15365.0
2021-05-18 11:30:00,55.74,55.75,55.67,55.72,19846.0,44.6736,44.6816,44.6175,44.6576,19846.0
2021-05-18 11:35:00,55.7,55.8,55.7,55.78,28679.0,44.6416,44.7217,44.6416,44.7057,28679.0
2021-05-18 11:40:00,55.78,55.79,55.63,55.66,35962.0,44.7057,44.7137,44.5855,44.6095,35962.0
2021-05-18 11:45:00,55.66,55.69,55.62,55.62,27124.0,44.6095,44.6335,44.5774,44.5774,27124.0
2021-05-18 11:50:00,55.63,55.63,55.52,55.55,30621.0,44.5855,44.5855,44.4973,44.5213,30621.0
2021-05-18 11:55:00,55.56,55.59,55.52,55.54,31953.0,44.5294,44.5534,44.4973,44.5133,31953.0
2021-05-18 12:00:00,55.55,55.55,55.49,55.5,27242.0,44.5213,44.5213,44.4733,44.4813,27242.0
2021-05-18 12:05:00,55.5,55.51,55.44,55.5,24859.0,44.4813,44.4893,44.4332,44.4813,24859.0
2021-05-18 12:10:00,55.49,55.5,55.45,55.45,33992.0,44.4733,44.4813,44.4412,44.4412,33992.0
2021-05-18 12:15:00,55.44,55.45,55.37,55.43,25633.0,44.4332,44.4412,44.3771,44.4252,25633.0
2021-05-18 12:20:00,55.42,55.49,55.39,55.44,17165.0,44.4172,44.4733,44.3931,44.4332,17165.0
2021-05-18 12:25:00,55.44,55.46,55.37,55.45,22842.0,44.4332,44.4492,44.3771,44.4412,22842.0
2021-05-18 12:30:00,55.43,55.46,55.41,55.44,12644.0,44.4252,44.4492,44.4091,44.4332,12644.0
2021-05-18 12:35:00,55.43,55.45,55.4,55.41,14173.0,44.4252,44.4412,44.4011,44.4091,14173.0
2021-05-18 12:40:00,55.41,55.42,55.39,55.4,28912.0,44.4091,44.4172,44.3931,44.4011,28912.0
2021-05-18 12:45:00,55.4,55.41,55.39,55.41,16262.0,44.4011,44.4091,44.3931,44.4091,16262.0
2021-05-18 12:50:00,55.4,55.46,55.39,55.43,21670.0,44.4011,44.4492,44.3931,44.4252,21670.0
2021-05-18 12:55:00,55.43,55.44,55.36,55.37,20501.0,44.4252,44.4332,44.3691,44.3771,20501.0
2021-05-18 13:00:00,55.38,55.38,55.3,55.3,17849.0,44.3851,44.3851,44.321,44.321,17849.0
2021-05-18 13:05:00,55.3,55.31,55.24,55.27,27934.0,44.321,44.329,44.2729,44.2969,27934.0
2021-05-18 13:10:00,55.27,55.33,55.26,55.31,33059.0,44.2969,44.345,44.2889,44.329,33059.0
2021-05-18 13:15:00,55.3,55.33,55.29,55.33,15295.0,44.321,44.345,44.313,44.345,15295.0
2021-05-18 13:20:00,55.33,55.46,55.3,55.44,31159.0,44.345,44.4492,44.321,44.4332,31159.0
2021-05-18 13:25:00,55.45,55.48,55.43,55.46,24230.0,44.4412,44.4652,44.4252,44.4492,24230.0
2021-05-18 13:30:00,55.46,55.52,55.44,55.47,35010.0,44.4492,44.4973,44.4332,44.4572,35010.0
2021-05-18 13:35:00,55.47,55.49,55.45,55.47,18865.0,44.4572,44.4733,44.4412,44.4572,18865.0
2021-05-18 13:40:00,55.47,55.47,55.42,55.43,14086.0,44.4572,44.4572,44.4172,44.4252,14086.0
2021-05-18 13:45:00,55.44,55.45,55.34,55.36,41188.0,44.4332,44.4412,44.353,44.3691,41188.0
2021-05-18 13:50:00,55.37,55.4,55.34,55.37,6593.0,44.3771,44.4011,44.353,44.3771,6593.0
2021-05-18 13:55:00,55.37,55.42,55.34,55.39,23317.0,44.3771,44.4172,44.353,44.3931,23317.0
2021-05-18 14:00:00,55.38,55.45,55.38,55.41,21884.0,44.3851,44.4412,44.3851,44.4091,21884.0
2021-05-18 14:05:00,55.41,55.43,55.38,55.43,24206.0,44.4091,44.4252,44.3851,44.4252,24206.0
2021-05-18 14:10:00,55.44,55.45,55.42,55.43,12094.0,44.4332,44.4412,44.4172,44.4252,12094.0
2021-05-18 14:15:00,55.43,55.48,55.41,55.43,22864.0,44.4252,44.4652,44.4091,44.4252,22864.0
2021-05-18 14:20:00,55.44,55.49,55.41,55.44,30104.0,44.4332,44.4733,44.4091,44.4332,30104.0
2021-05-18 14:25:00,55.43,55.49,55.42,55.48,31347.0,44.4252,44.4733,44.4172,44.4652,31347.0
2021-05-18 14:30:00,55.49,55.49,55.42,55.42,14062.0,44.4733,44.4733,44.4172,44.4172,14062.0
2021-05-18 14:35:00,55.41,55.44,55.37,55.41,21809.0,44.4091,44.4332,44.3771,44.4091,21809.0
2021-05-18 14:40:00,55.42,55.46,55.4,55.45,35203.0,44.4172,44.4492,44.4011,44.4412,35203.0
2021-05-18 14:45:00,55.45,55.47,55.41,55.45,31413.0,44.4412,44.4572,44.4091,44.4412,31413.0
2021-05-18 14:50:00,55.44,55.48,55.44,55.48,21154.0,44.4332,44.4652,44.4332,44.4652,21154.0
2021-05-18 14:55:00,55.47,55.5,55.44,55.49,20655.0,44.4572,44.4813,44.4332,44.4733,20655.0
2021-05-18 15:00:00,55.49,55.52,55.45,55.51,19364.0,44.4733,44.4973,44.4412,44.4893,19364.0
2021-05-18 15:05:00,55.51,55.52,55.5,55.51,7252.0,44.4893,44.4973,44.4813,44.4893,7252.0
2021-05-18 15:10:00,55.52,55.52,55.44,55.46,25620.0,44.4973,44.4973,44.4332,44.4492,25620.0
2021-05-18 15:15:00,55.46,55.52,55.46,55.5,15487.0,44.4492,44.4973,44.4492,44.4813,15487.0
2021-05-18 15:20:00,55.5,55.51,55.47,55.48,14609.0,44.4813,44.4893,44.4572,44.4652,14609.0
2021-05-18 15:25:00,55.48,55.51,55.47,55.48,23358.0,44.4652,44.4893,44.4572,44.4652,23358.0
2021-05-18 15:30:00,55.48,55.54,55.47,55.52,47604.0,44.4652,44.5133,44.4572,44.4973,47604.0
2021-05-18 15:35:00,55.52,55.54,55.5,55.52,25424.0,44.4973,44.5133,44.4813,44.4973,25424.0
2021-05-18 15:40:00,55.53,55.54,55.49,55.51,31014.0,44.5053,44.5133,44.4733,44.4893,31014.0
2021-05-18 15:45:00,55.51,55.51,55.43,55.5,94017.0,44.4893,44.4893,44.4252,44.4813,94017.0
2021-05-18 15:50:00,55.49,55.55,55.31,55.33,131292.0,44.4733,44.5213,44.329,44.345,131292.0
2021-05-18 15:55:00,55.32,55.38,55.23,55.26,182364.0,44.337,44.3851,44.2649,44.2889,182364.0
2021-05-19 09:30:00,54.77,54.81,54.21,54.46,148949.0,43.8962,43.9283,43.4474,43.6477,148949.0
2021-05-19 09:35:00,54.46,54.49,54.01,54.09,81826.0,43.6477,43.6718,43.2871,43.3512,81826.0
2021-05-19 09:40:00,54.09,54.34,53.97,54.32,135772.0,43.3512,43.5516,43.255,43.5355,135772.0
2021-05-19 09:45:00,54.29,54.31,53.99,54.0,71323.0,43.5115,43.5275,43.2711,43.2791,71323.0
2021-05-19 09:50:00,54.02,54.25,53.91,54.23,51609.0,43.2951,43.4794,43.2069,43.4634,51609.0
2021-05-19 09:55:00,54.23,54.36,54.17,54.2,50608.0,43.4634,43.5676,43.4153,43.4394,50608.0
2021-05-19 10:00:00,54.2,54.21,54.0,54.03,97790.0,43.4394,43.4474,43.2791,43.3031,97790.0
2021-05-19 10:05:00,54.04,54.21,54.01,54.01,47662.0,43.3111,43.4474,43.2871,43.2871,47662.0
2021-05-19 10:10:00,54.01,54.18,53.99,54.12,55969.0,43.2871,43.4233,43.2711,43.3752,55969.0
2021-05-19 10:15:00,54.12,54.29,54.02,54.27,38669.0,43.3752,43.5115,43.2951,43.4955,38669.0
2021-05-19 10:20:00,54.27,54.29,54.09,54.1,38633.0,43.4955,43.5115,43.3512,43.3592,38633.0
2021-05-19 10:25:00,54.05,54.24,54.02,54.14,46483.0,43.3191,43.4714,43.2951,43.3913,46483.0
2021-05-19 10:30:00,54.13,54.16,53.99,54.12,49243.0,43.3833,43.4073,43.2711,43.3752,49243.0
2021-05-19 10:35:00,54.13,54.15,53.92,53.93,38323.0,43.3833,43.3993,43.215,43.223,38323.0
2021-05-19 10:40:00,53.92,53.95,53.87,53.95,31906.0,43.215,43.239,43.1749,43.239,31906.0
2021-05-19 10:45:00,53.95,54.06,53.86,54.04,50661.0,43.239,43.3272,43.1669,43.3111,50661.0
2021-05-19 10:50:00,54.04,54.24,54.03,54.2,92192.0,43.3111,43.4714,43.3031,43.4394,92192.0
2021-05-19 10:55:00,54.2,54.3,54.14,54.24,37961.0,43.4394,43.5195,43.3913,43.4714,37961.0
2021-05-19 11:00:00,54.24,54.29,54.17,54.17,35517.0,43.4714,43.5115,43.4153,43.4153,35517.0
2021-05-19 11:05:00,54.17,54.37,54.17,54.36,31156.0,43.4153,43.5756,43.4153,43.5676,31156.0
2021-05-19 11:10:00,54.37,54.42,54.34,54.38,39106.0,43.5756,43.6157,43.5516,43.5836,39106.0
2021-05-19 11:15:00,54.38,54.4,54.29,54.36,16690.0,43.5836,43.5997,43.5115,43.5676,16690.0
2021-05-19 11:20:00,54.36,54.48,54.31,54.47,25827.0,43.5676,43.6638,43.5275,43.6558,25827.0
2021-05-19 11:25:00,54.47,54.54,54.44,54.51,28214.0,43.6558,43.7119,43.6317,43.6878,28214.0
2021-05-19 11:30:00,54.51,54.57,54.46,54.52,26856.0,43.6878,43.7359,43.6477,43.6958,26856.0
2021-05-19 11:35:00,54.53,54.55,54.45,54.47,23885.0,43.7038,43.7199,43.6397,43.6558,23885.0
2021-05-19 11:40:00,54.47,54.55,54.43,54.49,46413.0,43.6558,43.7199,43.6237,43.6718,46413.0
2021-05-19 11:45:00,54.49,54.54,54.45,54.54,23387.0,43.6718,43.7119,43.6397,43.7119,23387.0
2021-05-19 11:50:00,54.54,54.6,54.52,54.54,39270.0,43.7119,43.7599,43.6958,43.7119,39270.0
2021-05-19 11:55:00,54.54,54.61,54.53,54.6,13829.0,43.7119,43.768,43.7038,43.7599,13829.0
2021-05-19 12:00:00,54.58,54.66,54.55,54.64,28982.0,43.7439,43.808,43.7199,43.792,28982.0
2021-05-19 12:05:00,54.64,54.7,54.64,54.66,28151.0,43.792,43.8401,43.792,43.808,28151.0
2021-05-19 12:10:00,54.67,54.73,54.66,54.68,25869.0,43.8161,43.8641,43.808,43.8241,25869.0
2021-05-19 12:15:00,54.68,54.72,54.65,54.72,8766.0,43.8241,43.8561,43.8,43.8561,8766.0
2021-05-19 12:20:00,54.73,54.74,54.68,54.72,16155.0,43.8641,43.8722,43.8241,43.8561,16155.0
2021-05-19 12:25:00,54.71,54.72,54.68,54.7,11704.0,43.8481,43.8561,43.8241,43.8401,11704.0
2021-05-19 12:30:00,54.69,54.81,54.68,54.75,104183.0,43.8321,43.9283,43.8241,43.8802,104183.0
2021-05-19 12:35:00,54.75,54.77,54.66,54.73,16613.0,43.8802,43.8962,43.808,43.8641,16613.0
2021-05-19 12:40:00,54.75,54.9,54.75,54.84,30659.0,43.8802,44.0004,43.8802,43.9523,30659.0
2021-05-19 12:45:00,54.84,54.89,54.8,54.87,14737.0,43.9523,43.9924,43.9202,43.9763,14737.0
2021-05-19 12:50:00,54.89,54.96,54.88,54.95,18556.0,43.9924,44.0485,43.9844,44.0405,18556.0
2021-05-19 12:55:00,54.95,54.98,54.92,54.92,16061.0,44.0405,44.0645,44.0164,44.0164,16061.0
2021-05-19 13:00:00,54.92,54.97,54.9,54.96,14035.0,44.0164,44.0565,44.0004,44.0485,14035.0
2021-05-19 13:05:00,54.96,55.04,54.95,54.99,33263.0,44.0485,44.1126,44.0405,44.0725,33263.0
2021-05-19 13:10:00,54.99,55.01,54.97,54.98,12455.0,44.0725,44.0886,44.0565,44.0645,12455.0
2021-05-19 13:15:00,54.99,55.0,54.95,55.0,18120.0,44.0725,44.0805,44.0405,44.0805,18120.0
2021-05-19 13:20:00,54.99,55.01,54.94,54.95,39803.0,44.0725,44.0886,44.0324,44.0405,39803.0
2021-05-19 13:25:00,54.95,54.98,54.92,54.98,20063.0,44.0405,44.0645,44.0164,44.0645,20063.0
2021-05-19 13:30:00,54.99,55.06,54.97,55.06,28639.0,44.0725,44.1286,44.0565,44.1286,28639.0
2021-05-19 13:35:00,55.05,55.08,54.98,55.06,20758.0,44.1206,44.1447,44.0645,44.1286,20758.0
2021-05-19 13:40:00,55.06,55.06,55.02,55.04,10866.0,44.1286,44.1286,44.0966,44.1126,10866.0
2021-05-19 13:45:00,55.03,55.1,54.97,55.09,31994.0,44.1046,44.1607,44.0565,44.1527,31994.0
2021-05-19 13:50:00,55.08,55.11,55.02,55.11,13843.0,44.1447,44.1687,44.0966,44.1687,13843.0
2021-05-19 13:55:00,55.11,55.14,55.03,55.03,13127.0,44.1687,44.1927,44.1046,44.1046,13127.0
2021-05-19 14:00:00,55.01,55.14,54.93,54.94,31502.0,44.0886,44.1927,44.0244,44.0324,31502.0
2021-05-19 14:05:00,54.95,54.98,54.83,54.92,19062.0,44.0405,44.0645,43.9443,44.0164,19062.0
2021-05-19 14:10:00,54.89,54.9,54.79,54.8,19815.0,43.9924,44.0004,43.9122,43.9202,19815.0
2021-05-19 14:15:00,54.79,54.79,54.71,54.73,24008.0,43.9122,43.9122,43.8481,43.8641,24008.0
2021-05-19 14:20:00,54.75,55.03,54.74,54.97,34941.0,43.8802,44.1046,43.8722,44.0565,34941.0
2021-05-19 14:25:00,54.95,54.95,54.86,54.94,22891.0,44.0405,44.0405,43.9683,44.0324,22891.0
2021-05-19 14:30:00,54.94,55.0,54.83,54.85,26467.0,44.0324,44.0805,43.9443,43.9603,26467.0
2021-05-19 14:35:00,54.8,54.84,54.74,54.75,19573.0,43.9202,43.9523,43.8722,43.8802,19573.0
2021-05-19 14:40:00,54.74,54.75,54.66,54.69,33615.0,43.8722,43.8802,43.808,43.8321,33615.0
2021-05-19 14:45:00,54.69,54.73,54.61,54.68,16903.0,43.8321,43.8641,43.768,43.8241,16903.0
2021-05-19 14:50:00,54.68,54.68,54.62,54.64,16654.0,43.8241,43.8241,43.776,43.792,16654.0
2021-05-19 14:55:00,54.65,54.68,54.59,54.59,18613.0,43.8,43.8241,43.7519,43.7519,18613.0
2021-05-19 15:00:00,54.58,54.59,54.52,54.57,16652.0,43.7439,43.7519,43.6958,43.7359,16652.0
2021-05-19 15:05:00,54.57,54.62,54.55,54.61,16581.0,43.7359,43.776,43.7199,43.768,16581.0
2021-05-19 15:10:00,54.6,54.66,54.57,54.6,16616.0,43.7599,43.808,43.7359,43.7599,16616.0
2021-05-19 15:15:00,54.6,54.68,54.6,54.63,21063.0,43.7599,43.8241,43.7599,43.784,21063.0
2021-05-19 15:20:00,54.63,54.72,54.61,54.68,23136.0,43.784,43.8561,43.768,43.8241,23136.0
2021-05-19 15:25:00,54.68,54.74,54.65,54.69,19502.0,43.8241,43.8722,43.8,43.8321,19502.0
2021-05-19 15:30:00,54.69,54.69,54.55,54.6,20649.0,43.8321,43.8321,43.7199,43.7599,20649.0
2021-05-19 15:35:00,54.6,54.62,54.54,54.62,25051.0,43.7599,43.776,43.7119,43.776,25051.0
2021-05-19 15:40:00,54.61,54.7,54.61,54.68,42811.0,43.768,43.8401,43.768,43.8241,42811.0
2021-05-19 15:45:00,54.68,54.7,54.62,54.69,39797.0,43.8241,43.8401,43.776,43.8321,39797.0
2021-05-19 15:50:00,54.69,54.82,54.68,54.73,85655.0,43.8321,43.9363,43.8241,43.8641,85655.0
2021-05-19 15:55:00,54.72,54.86,54.72,54.82,176146.0,43.8561,43.9683,43.8561,43.9363,176146.0
2021-05-20 09:30:00,54.28,54.43,53.81,53.88,179912.0,43.876,43.9972,43.4961,43.5526,179912.0
2021-05-20 09:35:00,53.87,53.95,53.59,53.67,79117.0,43.5446,43.6092,43.3182,43.3829,79117.0
2021-05-20 09:40:00,53.64,53.64,53.46,53.59,55215.0,43.3586,43.3586,43.2131,43.3182,55215.0
2021-05-20 09:45:00,53.59,53.9,53.59,53.69,65467.0,43.3182,43.5688,43.3182,43.3991,65467.0
2021-05-20 09:50:00,53.66,53.74,53.6,53.63,35384.0,43.3748,43.4395,43.3263,43.3506,35384.0
2021-05-20 09:55:00,53.64,53.73,53.59,53.68,38997.0,43.3586,43.4314,43.3182,43.391,38997.0
2021-05-20 10:00:00,53.68,54.06,53.63,54.05,87095.0,43.391,43.6981,43.3506,43.6901,87095.0
2021-05-20 10:05:00,54.04,54.05,53.9,54.0,74071.0,43.682,43.6901,43.5688,43.6496,74071.0
2021-05-20 10:10:00,54.02,54.06,53.92,54.01,52778.0,43.6658,43.6981,43.585,43.6577,52778.0
2021-05-20 10:15:00,54.0,54.02,53.87,53.93,54693.0,43.6496,43.6658,43.5446,43.5931,54693.0
2021-05-20 10:20:00,53.92,53.98,53.84,53.95,28710.0,43.585,43.6335,43.5203,43.6092,28710.0
2021-05-20 10:25:00,53.94,53.95,53.87,53.91,35463.0,43.6011,43.6092,43.5446,43.5769,35463.0
2021-05-20 10:30:00,53.93,54.0,53.9,53.96,26121.0,43.5931,43.6496,43.5688,43.6173,26121.0
2021-05-20 10:35:00,53.96,54.2,53.93,54.17,52840.0,43.6173,43.8113,43.5931,43.7871,52840.0
2021-05-20 10:40:00,54.18,54.27,54.15,54.21,63079.0,43.7951,43.8679,43.7709,43.8194,63079.0
2021-05-20 10:45:00,54.23,54.31,54.22,54.28,30744.0,43.8356,43.9002,43.8275,43.876,30744.0
2021-05-20 10:50:00,54.28,54.39,54.23,54.28,27732.0,43.876,43.9649,43.8356,43.876,27732.0
2021-05-20 10:55:00,54.28,54.41,54.28,54.35,31239.0,43.876,43.9811,43.876,43.9326,31239.0
2021-05-20 11:00:00,54.36,54.39,54.24,54.26,19411.0,43.9406,43.9649,43.8436,43.8598,19411.0
2021-05-20 11:05:00,54.27,54.43,54.25,54.43,48593.0,43.8679,43.9972,43.8517,43.9972,48593.0
2021-05-20 11:10:00,54.42,54.57,54.35,54.45,110201.0,43.9891,44.1104,43.9326,44.0134,110201.0
2021-05-20 11:15:00,54.45,54.47,54.37,54.42,14330.0,44.0134,44.0296,43.9487,43.9891,14330.0
2021-05-20 11:20:00,54.41,54.47,54.39,54.45,36491.0,43.9811,44.0296,43.9649,44.0134,36491.0
2021-05-20 11:25:00,54.45,54.53,54.36,54.44,42605.0,44.0134,44.0781,43.9406,44.0053,42605.0
2021-05-20 11:30:00,54.44,54.54,54.39,54.54,88892.0,44.0053,44.0861,43.9649,44.0861,88892.0
2021-05-20 11:35:00,54.53,54.7,54.52,54.68,71624.0,44.0781,44.2155,44.07,44.1993,71624.0
2021-05-20 11:40:00,54.68,54.7,54.57,54.62,59179.0,44.1993,44.2155,44.1104,44.1508,59179.0
2021-05-20 11:45:00,54.62,54.69,54.61,54.66,36706.0,44.1508,44.2074,44.1427,44.1831,36706.0
2021-05-20 11:50:00,54.66,54.67,54.62,54.64,29914.0,44.1831,44.1912,44.1508,44.167,29914.0
2021-05-20 11:55:00,54.65,54.7,54.53,54.54,38398.0,44.1751,44.2155,44.0781,44.0861,38398.0
2021-05-20 12:00:00,54.55,54.58,54.48,54.49,22066.0,44.0942,44.1185,44.0376,44.0457,22066.0
2021-05-20 12:05:00,54.48,54.51,54.47,54.5,11916.0,44.0376,44.0619,44.0296,44.0538,11916.0
2021-05-20 12:10:00,54.5,54.58,54.49,54.5,25603.0,44.0538,44.1185,44.0457,44.0538,25603.0
2021-05-20 12:15:00,54.51,54.53,54.47,54.53,29061.0,44.0619,44.0781,44.0296,44.0781,29061.0
2021-05-20 12:20:00,54.53,54.59,54.52,54.54,20914.0,44.0781,44.1266,44.07,44.0861,20914.0
2021-05-20 12:25:00,54.54,54.63,54.54,54.6,24758.0,44.0861,44.1589,44.0861,44.1346,24758.0
2021-05-20 12:30:00,54.6,54.66,54.58,54.64,23627.0,44.1346,44.1831,44.1185,44.167,23627.0
2021-05-20 12:35:00,54.63,54.64,54.51,54.56,24816.0,44.1589,44.167,44.0619,44.1023,24816.0
2021-05-20 12:40:00,54.55,54.56,54.47,54.47,16439.0,44.0942,44.1023,44.0296,44.0296,16439.0
2021-05-20 12:45:00,54.47,54.5,54.4,54.41,31026.0,44.0296,44.0538,43.973,43.9811,31026.0
2021-05-20 12:50:00,54.41,54.44,54.39,54.42,24944.0,43.9811,44.0053,43.9649,43.9891,24944.0
2021-05-20 12:55:00,54.41,54.42,54.38,54.38,14681.0,43.9811,43.9891,43.9568,43.9568,14681.0
2021-05-20 13:00:00,54.37,54.42,54.36,54.38,12254.0,43.9487,43.9891,43.9406,43.9568,12254.0
2021-05-20 13:05:00,54.39,54.42,54.39,54.4,8395.0,43.9649,43.9891,43.9649,43.973,8395.0
2021-05-20 13:10:00,54.4,54.48,54.4,54.45,10792.0,43.973,44.0376,43.973,44.0134,10792.0
2021-05-20 13:15:00,54.45,54.5,54.44,54.46,16179.0,44.0134,44.0538,44.0053,44.0215,16179.0
2021-05-20 13:20:00,54.47,54.47,54.41,54.41,14581.0,44.0296,44.0296,43.9811,43.9811,14581.0
2021-05-20 13:25:00,54.41,54.47,54.39,54.47,22127.0,43.9811,44.0296,43.9649,44.0296,22127.0
2021-05-20 13:30:00,54.47,54.52,54.43,54.49,19053.0,44.0296,44.07,43.9972,44.0457,19053.0
2021-05-20 13:35:00,54.48,54.51,54.44,54.47,12947.0,44.0376,44.0619,44.0053,44.0296,12947.0
2021-05-20 13:40:00,54.46,54.46,54.39,54.39,15150.0,44.0215,44.0215,43.9649,43.9649,15150.0
2021-05-20 13:45:00,54.39,54.43,54.35,54.43,22122.0,43.9649,43.9972,43.9326,43.9972,22122.0
2021-05-20 13:50:00,54.43,54.43,54.35,54.37,21311.0,43.9972,43.9972,43.9326,43.9487,21311.0
2021-05-20 13:55:00,54.35,54.38,54.34,54.35,24085.0,43.9326,43.9568,43.9245,43.9326,24085.0
2021-05-20 14:00:00,54.35,54.43,54.34,54.35,32470.0,43.9326,43.9972,43.9245,43.9326,32470.0
2021-05-20 14:05:00,54.35,54.39,54.32,54.38,38554.0,43.9326,43.9649,43.9083,43.9568,38554.0
2021-05-20 14:10:00,54.38,54.42,54.37,54.38,16074.0,43.9568,43.9891,43.9487,43.9568,16074.0
2021-05-20 14:15:00,54.39,54.42,54.35,54.41,19671.0,43.9649,43.9891,43.9326,43.9811,19671.0
2021-05-20 14:20:00,54.41,54.44,54.4,54.41,8952.0,43.9811,44.0053,43.973,43.9811,8952.0
2021-05-20 14:25:00,54.4,54.45,54.39,54.44,9415.0,43.973,44.0134,43.9649,44.0053,9415.0
2021-05-20 14:30:00,54.45,54.45,54.4,54.41,18671.0,44.0134,44.0134,43.973,43.9811,18671.0
2021-05-20 14:35:00,54.41,54.43,54.41,54.42,10891.0,43.9811,43.9972,43.9811,43.9891,10891.0
2021-05-20 14:40:00,54.43,54.45,54.42,54.45,13102.0,43.9972,44.0134,43.9891,44.0134,13102.0
2021-05-20 14:45:00,54.45,54.47,54.43,54.46,37781.0,44.0134,44.0296,43.9972,44.0215,37781.0
2021-05-20 14:50:00,54.45,54.49,54.43,54.48,14177.0,44.0134,44.0457,43.9972,44.0376,14177.0
2021-05-20 14:55:00,54.47,54.5,54.44,54.46,27839.0,44.0296,44.0538,44.0053,44.0215,27839.0
2021-05-20 15:00:00,54.45,54.52,54.43,54.48,22089.0,44.0134,44.07,43.9972,44.0376,22089.0
2021-05-20 15:05:00,54.48,54.48,54.43,54.45,12965.0,44.0376,44.0376,43.9972,44.0134,12965.0
2021-05-20 15:10:00,54.46,54.56,54.45,54.53,39359.0,44.0215,44.1023,44.0134,44.0781,39359.0
2021-05-20 15:15:00,54.53,54.58,54.53,54.55,23835.0,44.0781,44.1185,44.0781,44.0942,23835.0
2021-05-20 15:20:00,54.55,54.61,54.53,54.61,27486.0,44.0942,44.1427,44.0781,44.1427,27486.0
2021-05-20 15:25:00,54.61,54.67,54.59,54.65,52230.0,44.1427,44.1912,44.1266,44.1751,52230.0
2021-05-20 15:30:00,54.65,54.67,54.56,54.57,35713.0,44.1751,44.1912,44.1023,44.1104,35713.0
2021-05-20 15:35:00,54.57,54.62,54.54,54.58,38010.0,44.1104,44.1508,44.0861,44.1185,38010.0
2021-05-20 15:40:00,54.58,54.63,54.55,54.62,52303.0,44.1185,44.1589,44.0942,44.1508,52303.0
2021-05-20 15:45:00,54.62,54.66,54.57,54.57,101026.0,44.1508,44.1831,44.1104,44.1104,101026.0
2021-05-20 15:50:00,54.58,54.76,54.58,54.72,210457.0,44.1185,44.264,44.1185,44.2316,210457.0
2021-05-20 15:55:00,54.7,54.71,54.58,54.64,281763.0,44.2155,44.2236,44.1185,44.167,281763.0
2021-05-21 09:30:00,54.65,54.85,54.57,54.78,264846.0,44.1751,44.3367,44.1104,44.2801,264846.0
2021-05-21 09:35:00,54.76,55.2,54.76,55.19,70521.0,44.264,44.6196,44.264,44.6115,70521.0
2021-05-21 09:40:00,55.21,55.33,55.09,55.27,74684.0,44.6277,44.7247,44.5307,44.6762,74684.0
2021-05-21 09:45:00,55.27,55.53,55.27,55.51,105507.0,44.6762,44.8864,44.6762,44.8702,105507.0
2021-05-21 09:50:00,55.52,55.52,55.19,55.19,73872.0,44.8783,44.8783,44.6115,44.6115,73872.0
2021-05-21 09:55:00,55.18,55.3,55.08,55.26,82119.0,44.6035,44.7005,44.5226,44.6681,82119.0
2021-05-21 10:00:00,55.27,55.29,54.87,54.93,66155.0,44.6762,44.6924,44.3529,44.4014,66155.0
2021-05-21 10:05:00,54.93,55.17,54.93,55.12,71546.0,44.4014,44.5954,44.4014,44.555,71546.0
2021-05-21 10:10:00,55.13,55.23,55.09,55.13,29208.0,44.563,44.6439,44.5307,44.563,29208.0
2021-05-21 10:15:00,55.12,55.22,55.05,55.15,33277.0,44.555,44.6358,44.4984,44.5792,33277.0
2021-05-21 10:20:00,55.16,55.21,54.98,55.12,20533.0,44.5873,44.6277,44.4418,44.555,20533.0
2021-05-21 10:25:00,55.12,55.24,55.08,55.23,44393.0,44.555,44.652,44.5226,44.6439,44393.0
2021-05-21 10:30:00,55.22,55.35,55.21,55.3,23421.0,44.6358,44.7409,44.6277,44.7005,23421.0
2021-05-21 10:35:00,55.31,55.34,55.1,55.16,30376.0,44.7085,44.7328,44.5388,44.5873,30376.0
2021-05-21 10:40:00,55.15,55.23,55.14,55.18,19714.0,44.5792,44.6439,44.5711,44.6035,19714.0
2021-05-21 10:45:00,55.17,55.2,55.12,55.19,15352.0,44.5954,44.6196,44.555,44.6115,15352.0
2021-05-21 10:50:00,55.19,55.2,55.03,55.06,26921.0,44.6115,44.6196,44.4822,44.5065,26921.0
2021-05-21 10:55:00,55.07,55.1,55.04,55.07,22616.0,44.5145,44.5388,44.4903,44.5145,22616.0
2021-05-21 11:00:00,55.07,55.1,55.03,55.05,19646.0,44.5145,44.5388,44.4822,44.4984,19646.0
2021-05-21 11:05:00,55.06,55.15,55.04,55.04,27059.0,44.5065,44.5792,44.4903,44.4903,27059.0
2021-05-21 11:10:00,55.03,55.07,55.0,55.04,21627.0,44.4822,44.5145,44.458,44.4903,21627.0
2021-05-21 11:15:00,55.05,55.07,55.01,55.02,17675.0,44.4984,44.5145,44.466,44.4741,17675.0
2021-05-21 11:20:00,55.03,55.1,55.01,55.05,16226.0,44.4822,44.5388,44.466,44.4984,16226.0
2021-05-21 11:25:00,55.05,55.07,54.9,54.93,23426.0,44.4984,44.5145,44.3771,44.4014,23426.0
2021-05-21 11:30:00,54.93,54.99,54.91,54.97,31098.0,44.4014,44.4499,44.3852,44.4337,31098.0
2021-05-21 11:35:00,54.99,55.02,54.95,54.97,23380.0,44.4499,44.4741,44.4175,44.4337,23380.0
2021-05-21 11:40:00,54.95,54.98,54.94,54.96,14335.0,44.4175,44.4418,44.4095,44.4256,14335.0
2021-05-21 11:45:00,54.96,55.04,54.94,55.02,15908.0,44.4256,44.4903,44.4095,44.4741,15908.0
2021-05-21 11:50:00,55.02,55.02,54.95,54.95,18815.0,44.4741,44.4741,44.4175,44.4175,18815.0
2021-05-21 11:55:00,54.95,55.01,54.93,54.97,43297.0,44.4175,44.466,44.4014,44.4337,43297.0
2021-05-21 12:00:00,54.96,54.98,54.93,54.98,15459.0,44.4256,44.4418,44.4014,44.4418,15459.0
2021-05-21 12:05:00,54.99,55.01,54.84,54.84,40648.0,44.4499,44.466,44.3286,44.3286,40648.0
2021-05-21 12:10:00,54.85,54.92,54.78,54.89,21883.0,44.3367,44.3933,44.2801,44.369,21883.0
2021-05-21 12:15:00,54.89,54.89,54.84,54.85,8540.0,44.369,44.369,44.3286,44.3367,8540.0
2021-05-21 12:20:00,54.84,54.87,54.83,54.86,7140.0,44.3286,44.3529,44.3205,44.3448,7140.0
2021-05-21 12:25:00,54.86,54.87,54.82,54.86,11200.0,44.3448,44.3529,44.3125,44.3448,11200.0
2021-05-21 12:30:00,54.86,54.87,54.82,54.86,9173.0,44.3448,44.3529,44.3125,44.3448,9173.0
2021-05-21 12:35:00,54.86,54.87,54.84,54.86,8542.0,44.3448,44.3529,44.3286,44.3448,8542.0
2021-05-21 12:40:00,54.85,54.92,54.84,54.88,13086.0,44.3367,44.3933,44.3286,44.361,13086.0
2021-05-21 12:45:00,54.88,54.88,54.81,54.84,15272.0,44.361,44.361,44.3044,44.3286,15272.0
2021-05-21 12:50:00,54.83,54.83,54.73,54.74,19823.0,44.3205,44.3205,44.2397,44.2478,19823.0
2021-05-21 12:55:00,54.74,54.8,54.7,54.77,19212.0,44.2478,44.2963,44.2155,44.2721,19212.0
2021-05-21 13:00:00,54.77,54.84,54.77,54.83,24163.0,44.2721,44.3286,44.2721,44.3205,24163.0
2021-05-21 13:05:00,54.84,54.87,54.81,54.84,17718.0,44.3286,44.3529,44.3044,44.3286,17718.0
2021-05-21 13:10:00,54.84,54.86,54.82,54.84,8928.0,44.3286,44.3448,44.3125,44.3286,8928.0
2021-05-21 13:15:00,54.83,54.85,54.79,54.82,14946.0,44.3205,44.3367,44.2882,44.3125,14946.0
2021-05-21 13:20:00,54.82,54.91,54.82,54.89,20956.0,44.3125,44.3852,44.3125,44.369,20956.0
2021-05-21 13:25:00,54.88,54.93,54.88,54.91,11061.0,44.361,44.4014,44.361,44.3852,11061.0
2021-05-21 13:30:00,54.91,54.94,54.91,54.94,14492.0,44.3852,44.4095,44.3852,44.4095,14492.0
2021-05-21 13:35:00,54.94,54.99,54.91,54.98,17599.0,44.4095,44.4499,44.3852,44.4418,17599.0
2021-05-21 13:40:00,54.98,54.99,54.91,54.91,17068.0,44.4418,44.4499,44.3852,44.3852,17068.0
2021-05-21 13:45:00,54.91,54.96,54.9,54.96,19653.0,44.3852,44.4256,44.3771,44.4256,19653.0
2021-05-21 13:50:00,54.96,54.98,54.93,54.96,8587.0,44.4256,44.4418,44.4014,44.4256,8587.0
2021-05-21 13:55:00,54.97,55.01,54.96,54.98,41218.0,44.4337,44.466,44.4256,44.4418,41218.0
2021-05-21 14:00:00,54.99,55.01,54.92,54.94,27048.0,44.4499,44.466,44.3933,44.4095,27048.0
2021-05-21 14:05:00,54.95,54.99,54.93,54.97,14729.0,44.4175,44.4499,44.4014,44.4337,14729.0
2021-05-21 14:10:00,54.96,55.0,54.95,54.99,15812.0,44.4256,44.458,44.4175,44.4499,15812.0
2021-05-21 14:15:00,54.99,55.04,54.99,55.02,15121.0,44.4499,44.4903,44.4499,44.4741,15121.0
2021-05-21 14:20:00,55.01,55.01,54.94,54.98,28617.0,44.466,44.466,44.4095,44.4418,28617.0
2021-05-21 14:25:00,54.99,54.99,54.93,54.96,25225.0,44.4499,44.4499,44.4014,44.4256,25225.0
2021-05-21 14:30:00,54.96,54.99,54.95,54.96,11104.0,44.4256,44.4499,44.4175,44.4256,11104.0
2021-05-21 14:35:00,54.95,55.0,54.93,54.94,25876.0,44.4175,44.458,44.4014,44.4095,25876.0
2021-05-21 14:40:00,54.95,54.95,54.9,54.94,14188.0,44.4175,44.4175,44.3771,44.4095,14188.0
2021-05-21 14:45:00,54.94,54.99,54.94,54.95,13884.0,44.4095,44.4499,44.4095,44.4175,13884.0
2021-05-21 14:50:00,54.95,55.01,54.95,55.01,17801.0,44.4175,44.466,44.4175,44.466,17801.0
2021-05-21 14:55:00,55.0,55.01,54.99,55.0,20606.0,44.458,44.466,44.4499,44.458,20606.0
2021-05-21 15:00:00,55.0,55.0,54.96,54.99,19481.0,44.458,44.458,44.4256,44.4499,19481.0
2021-05-21 15:05:00,55.0,55.02,54.98,55.0,18321.0,44.458,44.4741,44.4418,44.458,18321.0
2021-05-21 15:10:00,55.0,55.03,54.99,55.0,21076.0,44.458,44.4822,44.4499,44.458,21076.0
2021-05-21 15:15:00,55.0,55.02,54.99,55.01,22914.0,44.458,44.4741,44.4499,44.466,22914.0
2021-05-21 15:20:00,55.01,55.04,55.0,55.03,24459.0,44.466,44.4903,44.458,44.4822,24459.0
2021-05-21 15:25:00,55.02,55.06,55.01,55.02,22872.0,44.4741,44.5065,44.466,44.4741,22872.0
2021-05-21 15:30:00,55.01,55.02,54.99,55.0,36260.0,44.466,44.4741,44.4499,44.458,36260.0
2021-05-21 15:35:00,55.01,55.03,54.94,54.96,39925.0,44.466,44.4822,44.4095,44.4256,39925.0
2021-05-21 15:40:00,54.95,55.0,54.94,54.98,39856.0,44.4175,44.458,44.4095,44.4418,39856.0
2021-05-21 15:45:00,54.97,55.01,54.94,55.01,53712.0,44.4337,44.466,44.4095,44.466,53712.0
2021-05-21 15:50:00,55.01,55.02,54.87,54.92,219357.0,44.466,44.4741,44.3529,44.3933,219357.0
2021-05-21 15:55:00,54.93,54.95,54.83,54.88,310443.0,44.4014,44.4175,44.3205,44.361,310443.0
2021-05-24 09:30:00,54.97,55.28,54.9,55.27,116129.0,44.4337,44.6843,44.3771,44.6762,116129.0
2021-05-24 09:35:00,55.29,55.32,55.0,55.04,51805.0,44.6924,44.7166,44.458,44.4903,51805.0
2021-05-24 09:40:00,55.08,55.17,54.95,55.08,69572.0,44.5226,44.5954,44.4175,44.5226,69572.0
2021-05-24 09:45:00,55.08,55.12,54.96,55.05,65054.0,44.5226,44.555,44.4256,44.4984,65054.0
2021-05-24 09:50:00,55.03,55.08,54.95,55.05,38691.0,44.4822,44.5226,44.4175,44.4984,38691.0
2021-05-24 09:55:00,55.06,55.08,55.0,55.02,82654.0,44.5065,44.5226,44.458,44.4741,82654.0
2021-05-24 10:00:00,55.02,55.08,54.85,54.95,71000.0,44.4741,44.5226,44.3367,44.4175,71000.0
2021-05-24 10:05:00,54.94,54.94,54.84,54.93,32693.0,44.4095,44.4095,44.3286,44.4014,32693.0
2021-05-24 10:10:00,54.93,54.93,54.76,54.87,30192.0,44.4014,44.4014,44.264,44.3529,30192.0
2021-05-24 10:15:00,54.89,54.98,54.87,54.96,27809.0,44.369,44.4418,44.3529,44.4256,27809.0
2021-05-24 10:20:00,54.97,55.08,54.97,55.07,41515.0,44.4337,44.5226,44.4337,44.5145,41515.0
2021-05-24 10:25:00,55.06,55.06,55.0,55.03,24332.0,44.5065,44.5065,44.458,44.4822,24332.0
2021-05-24 10:30:00,55.03,55.07,55.01,55.02,60720.0,44.4822,44.5145,44.466,44.4741,60720.0
2021-05-24 10:35:00,55.02,55.07,55.0,55.01,39956.0,44.4741,44.5145,44.458,44.466,39956.0
2021-05-24 10:40:00,55.01,55.08,54.99,55.05,91378.0,44.466,44.5226,44.4499,44.4984,91378.0
2021-05-24 10:45:00,55.05,55.06,54.95,55.05,33700.0,44.4984,44.5065,44.4175,44.4984,33700.0
2021-05-24 10:50:00,55.05,55.06,55.01,55.04,29153.0,44.4984,44.5065,44.466,44.4903,29153.0
2021-05-24 10:55:00,55.04,55.05,54.99,55.01,17387.0,44.4903,44.4984,44.4499,44.466,17387.0
2021-05-24 11:00:00,55.02,55.06,54.99,55.03,24178.0,44.4741,44.5065,44.4499,44.4822,24178.0
2021-05-24 11:05:00,55.03,55.03,54.98,55.03,15443.0,44.4822,44.4822,44.4418,44.4822,15443.0
2021-05-24 11:10:00,55.03,55.03,54.95,54.95,14945.0,44.4822,44.4822,44.4175,44.4175,14945.0
2021-05-24 11:15:00,54.95,55.04,54.95,55.04,34902.0,44.4175,44.4903,44.4175,44.4903,34902.0
2021-05-24 11:20:00,55.04,55.07,55.01,55.05,89491.0,44.4903,44.5145,44.466,44.4984,89491.0
2021-05-24 11:25:00,55.05,55.06,54.98,55.0,32057.0,44.4984,44.5065,44.4418,44.458,32057.0
2021-05-24 11:30:00,54.99,55.06,54.99,55.03,48085.0,44.4499,44.5065,44.4499,44.4822,48085.0
2021-05-24 11:35:00,55.04,55.05,54.97,54.97,18461.0,44.4903,44.4984,44.4337,44.4337,18461.0
2021-05-24 11:40:00,54.98,55.0,54.97,54.98,12648.0,44.4418,44.458,44.4337,44.4418,12648.0
2021-05-24 11:45:00,54.98,54.99,54.9,54.9,13318.0,44.4418,44.4499,44.3771,44.3771,13318.0
2021-05-24 11:50:00,54.9,54.95,54.9,54.94,14505.0,44.3771,44.4175,44.3771,44.4095,14505.0
2021-05-24 11:55:00,54.93,54.96,54.91,54.93,12458.0,44.4014,44.4256,44.3852,44.4014,12458.0
2021-05-24 12:00:00,54.93,54.94,54.87,54.9,35906.0,44.4014,44.4095,44.3529,44.3771,35906.0
2021-05-24 12:05:00,54.9,54.93,54.9,54.91,9389.0,44.3771,44.4014,44.3771,44.3852,9389.0
2021-05-24 12:10:00,54.92,54.96,54.91,54.96,24075.0,44.3933,44.4256,44.3852,44.4256,24075.0
2021-05-24 12:15:00,54.96,54.98,54.93,54.96,17700.0,44.4256,44.4418,44.4014,44.4256,17700.0
2021-05-24 12:20:00,54.96,54.97,54.92,54.93,17200.0,44.4256,44.4337,44.3933,44.4014,17200.0
2021-05-24 12:25:00,54.93,54.93,54.83,54.83,54677.0,44.4014,44.4014,44.3205,44.3205,54677.0
2021-05-24 12:30:00,54.84,54.85,54.8,54.83,17098.0,44.3286,44.3367,44.2963,44.3205,17098.0
2021-05-24 12:35:00,54.84,54.89,54.84,54.88,12690.0,44.3286,44.369,44.3286,44.361,12690.0
2021-05-24 12:40:00,54.89,54.92,54.86,54.91,19308.0,44.369,44.3933,44.3448,44.3852,19308.0
2021-05-24 12:45:00,54.91,54.92,54.88,54.9,20659.0,44.3852,44.3933,44.361,44.3771,20659.0
2021-05-24 12:50:00,54.9,54.91,54.88,54.9,17930.0,44.3771,44.3852,44.361,44.3771,17930.0
2021-05-24 12:55:00,54.89,54.9,54.86,54.87,14987.0,44.369,44.3771,44.3448,44.3529,14987.0
2021-05-24 13:00:00,54.88,54.91,54.88,54.91,23469.0,44.361,44.3852,44.361,44.3852,23469.0
2021-05-24 13:05:00,54.92,54.94,54.88,54.89,21568.0,44.3933,44.4095,44.361,44.369,21568.0
2021-05-24 13:10:00,54.89,54.91,54.86,54.88,22556.0,44.369,44.3852,44.3448,44.361,22556.0
2021-05-24 13:15:00,54.87,54.9,54.86,54.9,17918.0,44.3529,44.3771,44.3448,44.3771,17918.0
2021-05-24 13:20:00,54.9,54.9,54.87,54.9,17405.0,44.3771,44.3771,44.3529,44.3771,17405.0
2021-05-24 13:25:00,54.89,54.9,54.88,54.88,15129.0,44.369,44.3771,44.361,44.361,15129.0
2021-05-24 13:30:00,54.88,54.93,54.87,54.93,25967.0,44.361,44.4014,44.3529,44.4014,25967.0
2021-05-24 13:35:00,54.92,54.93,54.89,54.93,21265.0,44.3933,44.4014,44.369,44.4014,21265.0
2021-05-24 13:40:00,54.92,54.93,54.87,54.88,38848.0,44.3933,44.4014,44.3529,44.361,38848.0
2021-05-24 13:45:00,54.87,54.89,54.85,54.87,12804.0,44.3529,44.369,44.3367,44.3529,12804.0
2021-05-24 13:50:00,54.87,54.9,54.85,54.89,17286.0,44.3529,44.3771,44.3367,44.369,17286.0
2021-05-24 13:55:00,54.89,54.9,54.86,54.89,17399.0,44.369,44.3771,44.3448,44.369,17399.0
2021-05-24 14:00:00,54.9,54.91,54.87,54.88,19007.0,44.3771,44.3852,44.3529,44.361,19007.0
2021-05-24 14:05:00,54.87,54.88,54.85,54.87,14237.0,44.3529,44.361,44.3367,44.3529,14237.0
2021-05-24 14:10:00,54.87,54.9,54.86,54.9,10691.0,44.3529,44.3771,44.3448,44.3771,10691.0
2021-05-24 14:15:00,54.9,54.93,54.89,54.93,12778.0,44.3771,44.4014,44.369,44.4014,12778.0
2021-05-24 14:20:00,54.94,54.98,54.94,54.96,12253.0,44.4095,44.4418,44.4095,44.4256,12253.0
2021-05-24 14:25:00,54.97,55.04,54.97,55.03,21503.0,44.4337,44.4903,44.4337,44.4822,21503.0
2021-05-24 14:30:00,55.03,55.11,55.02,55.1,67505.0,44.4822,44.5469,44.4741,44.5388,67505.0
2021-05-24 14:35:00,55.1,55.11,55.02,55.06,32965.0,44.5388,44.5469,44.4741,44.5065,32965.0
2021-05-24 14:40:00,55.07,55.1,55.06,55.1,19654.0,44.5145,44.5388,44.5065,44.5388,19654.0
2021-05-24 14:45:00,55.09,55.13,55.06,55.13,20530.0,44.5307,44.563,44.5065,44.563,20530.0
2021-05-24 14:50:00,55.13,55.13,55.05,55.07,26584.0,44.563,44.563,44.4984,44.5145,26584.0
2021-05-24 14:55:00,55.07,55.08,55.02,55.03,17751.0,44.5145,44.5226,44.4741,44.4822,17751.0
2021-05-24 15:00:00,55.03,55.06,55.02,55.05,32813.0,44.4822,44.5065,44.4741,44.4984,32813.0
2021-05-24 15:05:00,55.05,55.06,55.02,55.04,22692.0,44.4984,44.5065,44.4741,44.4903,22692.0
2021-05-24 15:10:00,55.04,55.1,55.03,55.08,55703.0,44.4903,44.5388,44.4822,44.5226,55703.0
2021-05-24 15:15:00,55.08,55.09,55.04,55.05,24349.0,44.5226,44.5307,44.4903,44.4984,24349.0
2021-05-24 15:20:00,55.06,55.06,55.0,55.03,17748.0,44.5065,44.5065,44.458,44.4822,17748.0
2021-05-24 15:25:00,55.03,55.04,55.01,55.02,19809.0,44.4822,44.4903,44.466,44.4741,19809.0
2021-05-24 15:30:00,55.02,55.04,54.98,55.0,31657.0,44.4741,44.4903,44.4418,44.458,31657.0
2021-05-24 15:35:00,55.0,55.01,54.94,54.95,38383.0,44.458,44.466,44.4095,44.4175,38383.0
2021-05-24 15:40:00,54.94,54.96,54.9,54.94,40121.0,44.4095,44.4256,44.3771,44.4095,40121.0
2021-05-24 15:45:00,54.94,54.95,54.89,54.93,47669.0,44.4095,44.4175,44.369,44.4014,47669.0
2021-05-24 15:50:00,54.94,54.94,54.87,54.92,91750.0,44.4095,44.4095,44.3529,44.3933,91750.0
2021-05-24 15:55:00,54.93,54.94,54.82,54.83,155409.0,44.4014,44.4095,44.3125,44.3205,155409.0
2021-05-25 09:30:00,55.12,55.31,54.89,54.97,107659.0,44.555,44.7085,44.369,44.4337,107659.0
2021-05-25 09:35:00,54.99,55.03,54.73,54.79,65665.0,44.4499,44.4822,44.2397,44.2882,65665.0
2021-05-25 09:40:00,54.8,54.86,54.72,54.77,66730.0,44.2963,44.3448,44.2316,44.2721,66730.0
2021-05-25 09:45:00,54.79,54.95,54.74,54.82,39118.0,44.2882,44.4175,44.2478,44.3125,39118.0
2021-05-25 09:50:00,54.81,54.85,54.74,54.78,44686.0,44.3044,44.3367,44.2478,44.2801,44686.0
2021-05-25 09:55:00,54.81,54.84,54.73,54.8,59430.0,44.3044,44.3286,44.2397,44.2963,59430.0
2021-05-25 10:00:00,54.81,54.83,54.72,54.78,57793.0,44.3044,44.3205,44.2316,44.2801,57793.0
2021-05-25 10:05:00,54.78,54.84,54.74,54.83,129350.0,44.2801,44.3286,44.2478,44.3205,129350.0
2021-05-25 10:10:00,54.82,54.94,54.77,54.92,110047.0,44.3125,44.4095,44.2721,44.3933,110047.0
2021-05-25 10:15:00,54.91,54.91,54.79,54.84,89286.0,44.3852,44.3852,44.2882,44.3286,89286.0
2021-05-25 10:20:00,54.84,54.88,54.74,54.86,69484.0,44.3286,44.361,44.2478,44.3448,69484.0
2021-05-25 10:25:00,54.86,54.95,54.84,54.95,42854.0,44.3448,44.4175,44.3286,44.4175,42854.0
2021-05-25 10:30:00,54.95,54.99,54.85,54.88,171260.0,44.4175,44.4499,44.3367,44.361,171260.0
2021-05-25 10:35:00,54.87,54.94,54.85,54.94,80491.0,44.3529,44.4095,44.3367,44.4095,80491.0
2021-05-25 10:40:00,54.94,54.98,54.92,54.96,87155.0,44.4095,44.4418,44.3933,44.4256,87155.0
2021-05-25 10:45:00,54.97,55.0,54.8,54.83,135256.0,44.4337,44.458,44.2963,44.3205,135256.0
2021-05-25 10:50:00,54.83,54.83,54.54,54.55,211935.0,44.3205,44.3205,44.0861,44.0942,211935.0
2021-05-25 10:55:00,54.55,54.55,54.4,54.5,40266.0,44.0942,44.0942,43.973,44.0538,40266.0
2021-05-25 11:00:00,54.5,54.57,54.41,54.47,121240.0,44.0538,44.1104,43.9811,44.0296,121240.0
2021-05-25 11:05:00,54.46,54.48,54.4,54.4,44318.0,44.0215,44.0376,43.973,43.973,44318.0
2021-05-25 11:10:00,54.41,54.53,54.4,54.48,159270.0,43.9811,44.0781,43.973,44.0376,159270.0
2021-05-25 11:15:00,54.47,54.49,54.43,54.47,30806.0,44.0296,44.0457,43.9972,44.0296,30806.0
2021-05-25 11:20:00,54.46,54.49,54.35,54.36,41109.0,44.0215,44.0457,43.9326,43.9406,41109.0
2021-05-25 11:25:00,54.36,54.37,54.25,54.25,22561.0,43.9406,43.9487,43.8517,43.8517,22561.0
2021-05-25 11:30:00,54.26,54.34,54.24,54.28,24920.0,43.8598,43.9245,43.8436,43.876,24920.0
2021-05-25 11:35:00,54.27,54.35,54.25,54.35,21924.0,43.8679,43.9326,43.8517,43.9326,21924.0
2021-05-25 11:40:00,54.36,54.37,54.29,54.32,21102.0,43.9406,43.9487,43.8841,43.9083,21102.0
2021-05-25 11:45:00,54.32,54.36,54.3,54.31,18749.0,43.9083,43.9406,43.8921,43.9002,18749.0
2021-05-25 11:50:00,54.33,54.33,54.22,54.27,27974.0,43.9164,43.9164,43.8275,43.8679,27974.0
2021-05-25 11:55:00,54.27,54.28,54.21,54.24,16829.0,43.8679,43.876,43.8194,43.8436,16829.0
2021-05-25 12:00:00,54.23,54.26,54.2,54.26,19195.0,43.8356,43.8598,43.8113,43.8598,19195.0
2021-05-25 12:05:00,54.26,54.32,54.26,54.3,13881.0,43.8598,43.9083,43.8598,43.8921,13881.0
2021-05-25 12:10:00,54.3,54.37,54.29,54.35,20494.0,43.8921,43.9487,43.8841,43.9326,20494.0
2021-05-25 12:15:00,54.37,54.41,54.36,54.39,22673.0,43.9487,43.9811,43.9406,43.9649,22673.0
2021-05-25 12:20:00,54.4,54.45,54.39,54.41,16225.0,43.973,44.0134,43.9649,43.9811,16225.0
2021-05-25 12:25:00,54.39,54.44,54.38,54.43,24001.0,43.9649,44.0053,43.9568,43.9972,24001.0
2021-05-25 12:30:00,54.43,54.44,54.39,54.41,14349.0,43.9972,44.0053,43.9649,43.9811,14349.0
2021-05-25 12:35:00,54.4,54.47,54.39,54.47,11861.0,43.973,44.0296,43.9649,44.0296,11861.0
2021-05-25 12:40:00,54.47,54.52,54.45,54.47,26035.0,44.0296,44.07,44.0134,44.0296,26035.0
2021-05-25 12:45:00,54.47,54.49,54.44,54.46,17433.0,44.0296,44.0457,44.0053,44.0215,17433.0
2021-05-25 12:50:00,54.46,54.49,54.44,54.47,9387.0,44.0215,44.0457,44.0053,44.0296,9387.0
2021-05-25 12:55:00,54.46,54.46,54.41,54.43,10153.0,44.0215,44.0215,43.9811,43.9972,10153.0
2021-05-25 13:00:00,54.43,54.43,54.37,54.38,23074.0,43.9972,43.9972,43.9487,43.9568,23074.0
2021-05-25 13:05:00,54.37,54.4,54.37,54.38,13882.0,43.9487,43.973,43.9487,43.9568,13882.0
2021-05-25 13:10:00,54.38,54.41,54.37,54.37,10894.0,43.9568,43.9811,43.9487,43.9487,10894.0
2021-05-25 13:15:00,54.37,54.39,54.34,54.35,17334.0,43.9487,43.9649,43.9245,43.9326,17334.0
2021-05-25 13:20:00,54.36,54.37,54.34,54.36,8242.0,43.9406,43.9487,43.9245,43.9406,8242.0
2021-05-25 13:25:00,54.35,54.36,54.31,54.36,19056.0,43.9326,43.9406,43.9002,43.9406,19056.0
2021-05-25 13:30:00,54.35,54.35,54.3,54.3,11567.0,43.9326,43.9326,43.8921,43.8921,11567.0
2021-05-25 13:35:00,54.3,54.31,54.26,54.26,18239.0,43.8921,43.9002,43.8598,43.8598,18239.0
2021-05-25 13:40:00,54.26,54.35,54.24,54.31,41820.0,43.8598,43.9326,43.8436,43.9002,41820.0
2021-05-25 13:45:00,54.32,54.33,54.16,54.24,55062.0,43.9083,43.9164,43.779,43.8436,55062.0
2021-05-25 13:50:00,54.23,54.28,54.22,54.27,16254.0,43.8356,43.876,43.8275,43.8679,16254.0
2021-05-25 13:55:00,54.27,54.3,54.26,54.27,11138.0,43.8679,43.8921,43.8598,43.8679,11138.0
2021-05-25 14:00:00,54.28,54.29,54.21,54.22,14797.0,43.876,43.8841,43.8194,43.8275,14797.0
2021-05-25 14:05:00,54.23,54.26,54.23,54.25,9294.0,43.8356,43.8598,43.8356,43.8517,9294.0
2021-05-25 14:10:00,54.25,54.25,54.21,54.23,14115.0,43.8517,43.8517,43.8194,43.8356,14115.0
2021-05-25 14:15:00,54.22,54.25,54.19,54.23,15521.0,43.8275,43.8517,43.8032,43.8356,15521.0
2021-05-25 14:20:00,54.23,54.23,54.18,54.18,9034.0,43.8356,43.8356,43.7951,43.7951,9034.0
2021-05-25 14:25:00,54.18,54.21,54.17,54.18,12148.0,43.7951,43.8194,43.7871,43.7951,12148.0
2021-05-25 14:30:00,54.17,54.19,54.17,54.18,23101.0,43.7871,43.8032,43.7871,43.7951,23101.0
2021-05-25 14:35:00,54.17,54.18,54.14,54.16,21758.0,43.7871,43.7951,43.7628,43.779,21758.0
2021-05-25 14:40:00,54.17,54.2,54.15,54.16,13511.0,43.7871,43.8113,43.7709,43.779,13511.0
2021-05-25 14:45:00,54.16,54.17,54.12,54.15,16612.0,43.779,43.7871,43.7466,43.7709,16612.0
2021-05-25 14:50:00,54.14,54.18,54.12,54.15,22072.0,43.7628,43.7951,43.7466,43.7709,22072.0
2021-05-25 14:55:00,54.15,54.19,54.14,54.15,13108.0,43.7709,43.8032,43.7628,43.7709,13108.0
2021-05-25 15:00:00,54.14,54.14,54.06,54.06,19773.0,43.7628,43.7628,43.6981,43.6981,19773.0
2021-05-25 15:05:00,54.06,54.11,54.06,54.07,16555.0,43.6981,43.7386,43.6981,43.7062,16555.0
2021-05-25 15:10:00,54.08,54.16,54.07,54.14,56436.0,43.7143,43.779,43.7062,43.7628,56436.0
2021-05-25 15:15:00,54.14,54.17,54.13,54.15,26131.0,43.7628,43.7871,43.7547,43.7709,26131.0
2021-05-25 15:20:00,54.16,54.18,54.13,54.15,25140.0,43.779,43.7951,43.7547,43.7709,25140.0
2021-05-25 15:25:00,54.15,54.16,54.1,54.11,20667.0,43.7709,43.779,43.7305,43.7386,20667.0
2021-05-25 15:30:00,54.11,54.11,54.06,54.07,30602.0,43.7386,43.7386,43.6981,43.7062,30602.0
2021-05-25 15:35:00,54.07,54.11,54.06,54.1,24544.0,43.7062,43.7386,43.6981,43.7305,24544.0
2021-05-25 15:40:00,54.1,54.16,54.09,54.14,38846.0,43.7305,43.779,43.7224,43.7628,38846.0
2021-05-25 15:45:00,54.13,54.21,54.12,54.13,81724.0,43.7547,43.8194,43.7466,43.7547,81724.0
2021-05-25 15:50:00,54.13,54.19,54.11,54.13,151837.0,43.7547,43.8032,43.7386,43.7547,151837.0
2021-05-25 15:55:00,54.14,54.21,54.13,54.2,185335.0,43.7628,43.8194,43.7547,43.8113,185335.0
2021-05-26 09:30:00,54.23,54.41,53.84,54.19,141032.0,43.8356,43.9811,43.5203,43.8032,141032.0
2021-05-26 09:35:00,54.19,54.19,54.02,54.16,32431.0,43.8032,43.8032,43.6658,43.779,32431.0
2021-05-26 09:40:00,54.16,54.17,52.8,53.18,609265.0,43.779,43.7871,42.6796,42.9868,609265.0
2021-05-26 09:45:00,53.18,53.23,52.06,52.14,940321.0,42.9868,43.0272,42.0815,42.1462,940321.0
2021-05-26 09:50:00,52.12,52.48,51.41,51.48,749387.0,42.13,42.421,41.5561,41.6127,749387.0
2021-05-26 09:55:00,51.46,51.64,51.12,51.17,517244.0,41.5965,41.742,41.3217,41.3621,517244.0
2021-05-26 10:00:00,51.15,51.74,51.14,51.74,651915.0,41.3459,41.8228,41.3378,41.8228,651915.0
2021-05-26 10:05:00,51.75,51.82,51.42,51.43,339908.0,41.8309,41.8875,41.5642,41.5722,339908.0
2021-05-26 10:10:00,51.43,51.75,51.42,51.74,263194.0,41.5722,41.8309,41.5642,41.8228,263194.0
2021-05-26 10:15:00,51.74,52.02,51.58,52.0,319284.0,41.8228,42.0492,41.6935,42.033,319284.0
2021-05-26 10:20:00,52.01,52.05,51.9,51.95,304525.0,42.0411,42.0734,41.9522,41.9926,304525.0
2021-05-26 10:25:00,51.94,52.07,51.69,51.98,259334.0,41.9845,42.0896,41.7824,42.0168,259334.0
2021-05-26 10:30:00,52.0,52.03,51.67,51.75,251652.0,42.033,42.0572,41.7662,41.8309,251652.0
2021-05-26 10:35:00,51.77,52.2,51.7,52.07,251634.0,41.8471,42.1947,41.7905,42.0896,251634.0
2021-05-26 10:40:00,52.07,52.2,52.0,52.17,121671.0,42.0896,42.1947,42.033,42.1704,121671.0
2021-05-26 10:45:00,52.16,52.48,52.16,52.39,159477.0,42.1623,42.421,42.1623,42.3482,159477.0
2021-05-26 10:50:00,52.39,52.42,52.12,52.17,104976.0,42.3482,42.3725,42.13,42.1704,104976.0
2021-05-26 10:55:00,52.16,52.22,52.04,52.1,63957.0,42.1623,42.2108,42.0653,42.1138,63957.0
2021-05-26 11:00:00,52.11,52.15,52.03,52.09,86943.0,42.1219,42.1542,42.0572,42.1057,86943.0
2021-05-26 11:05:00,52.1,52.15,52.02,52.13,84189.0,42.1138,42.1542,42.0492,42.1381,84189.0
2021-05-26 11:10:00,52.14,52.25,52.1,52.13,58187.0,42.1462,42.2351,42.1138,42.1381,58187.0
2021-05-26 11:15:00,52.14,52.23,52.11,52.15,53475.0,42.1462,42.2189,42.1219,42.1542,53475.0
2021-05-26 11:20:00,52.15,52.18,52.06,52.1,63221.0,42.1542,42.1785,42.0815,42.1138,63221.0
2021-05-26 11:25:00,52.1,52.11,51.92,51.94,78084.0,42.1138,42.1219,41.9683,41.9845,78084.0
2021-05-26 11:30:00,51.94,52.06,51.91,51.98,150562.0,41.9845,42.0815,41.9602,42.0168,150562.0
2021-05-26 11:35:00,51.99,52.02,51.88,51.99,54031.0,42.0249,42.0492,41.936,42.0249,54031.0
2021-05-26 11:40:00,52.0,52.11,51.98,52.08,222011.0,42.033,42.1219,42.0168,42.0977,222011.0
2021-05-26 11:45:00,52.09,52.34,52.07,52.28,85627.0,42.1057,42.3078,42.0896,42.2593,85627.0
2021-05-26 11:50:00,52.28,52.32,52.26,52.28,72094.0,42.2593,42.2916,42.2432,42.2593,72094.0
2021-05-26 11:55:00,52.28,52.3,52.21,52.28,49369.0,42.2593,42.2755,42.2027,42.2593,49369.0
2021-05-26 12:00:00,52.28,52.41,52.23,52.37,63699.0,42.2593,42.3644,42.2189,42.3321,63699.0
2021-05-26 12:05:00,52.37,52.41,52.33,52.34,39459.0,42.3321,42.3644,42.2997,42.3078,39459.0
2021-05-26 12:10:00,52.34,52.34,52.18,52.19,50700.0,42.3078,42.3078,42.1785,42.1866,50700.0
2021-05-26 12:15:00,52.2,52.25,52.16,52.22,41848.0,42.1947,42.2351,42.1623,42.2108,41848.0
2021-05-26 12:20:00,52.23,52.38,52.22,52.38,56319.0,42.2189,42.3401,42.2108,42.3401,56319.0
2021-05-26 12:25:00,52.39,52.5,52.36,52.5,80103.0,42.3482,42.4371,42.324,42.4371,80103.0
2021-05-26 12:30:00,52.5,52.54,52.46,52.53,52810.0,42.4371,42.4695,42.4048,42.4614,52810.0
2021-05-26 12:35:00,52.53,52.53,52.47,52.51,38298.0,42.4614,42.4614,42.4129,42.4452,38298.0
2021-05-26 12:40:00,52.51,52.59,52.5,52.59,56165.0,42.4452,42.5099,42.4371,42.5099,56165.0
2021-05-26 12:45:00,52.59,52.61,52.56,52.6,45523.0,42.5099,42.5261,42.4856,42.518,45523.0
2021-05-26 12:50:00,52.6,52.69,52.59,52.64,46895.0,42.518,42.5907,42.5099,42.5503,46895.0
2021-05-26 12:55:00,52.63,52.64,52.58,52.59,36869.0,42.5422,42.5503,42.5018,42.5099,36869.0
2021-05-26 13:00:00,52.59,52.63,52.57,52.62,39200.0,42.5099,42.5422,42.4937,42.5341,39200.0
2021-05-26 13:05:00,52.62,52.65,52.57,52.6,70472.0,42.5341,42.5584,42.4937,42.518,70472.0
2021-05-26 13:10:00,52.6,52.63,52.59,52.6,32342.0,42.518,42.5422,42.5099,42.518,32342.0
2021-05-26 13:15:00,52.59,52.6,52.47,52.5,54968.0,42.5099,42.518,42.4129,42.4371,54968.0
2021-05-26 13:20:00,52.5,52.54,52.44,52.46,39620.0,42.4371,42.4695,42.3886,42.4048,39620.0
2021-05-26 13:25:00,52.45,52.46,52.38,52.43,28848.0,42.3967,42.4048,42.3401,42.3806,28848.0
2021-05-26 13:30:00,52.43,52.44,52.39,52.43,33057.0,42.3806,42.3886,42.3482,42.3806,33057.0
2021-05-26 13:35:00,52.44,52.45,52.39,52.42,24065.0,42.3886,42.3967,42.3482,42.3725,24065.0
2021-05-26 13:40:00,52.42,52.43,52.28,52.34,63011.0,42.3725,42.3806,42.2593,42.3078,63011.0
2021-05-26 13:45:00,52.33,52.36,52.28,52.34,46719.0,42.2997,42.324,42.2593,42.3078,46719.0
2021-05-26 13:50:00,52.33,52.34,52.22,52.25,47169.0,42.2997,42.3078,42.2108,42.2351,47169.0
2021-05-26 13:55:00,52.26,52.33,52.25,52.32,60497.0,42.2432,42.2997,42.2351,42.2916,60497.0
2021-05-26 14:00:00,52.32,52.35,52.3,52.34,27232.0,42.2916,42.3159,42.2755,42.3078,27232.0
2021-05-26 14:05:00,52.34,52.37,52.33,52.34,45235.0,42.3078,42.3321,42.2997,42.3078,45235.0
2021-05-26 14:10:00,52.35,52.38,52.33,52.35,50013.0,42.3159,42.3401,42.2997,42.3159,50013.0
2021-05-26 14:15:00,52.34,52.38,52.34,52.38,24149.0,42.3078,42.3401,42.3078,42.3401,24149.0
2021-05-26 14:20:00,52.38,52.51,52.37,52.5,33817.0,42.3401,42.4452,42.3321,42.4371,33817.0
2021-05-26 14:25:00,52.5,52.55,52.47,52.54,39135.0,42.4371,42.4776,42.4129,42.4695,39135.0
2021-05-26 14:30:00,52.54,52.56,52.51,52.54,41416.0,42.4695,42.4856,42.4452,42.4695,41416.0
2021-05-26 14:35:00,52.55,52.55,52.45,52.45,24153.0,42.4776,42.4776,42.3967,42.3967,24153.0
2021-05-26 14:40:00,52.45,52.53,52.45,52.53,35592.0,42.3967,42.4614,42.3967,42.4614,35592.0
2021-05-26 14:45:00,52.53,52.55,52.46,52.47,32775.0,42.4614,42.4776,42.4048,42.4129,32775.0
2021-05-26 14:50:00,52.47,52.47,52.34,52.34,50012.0,42.4129,42.4129,42.3078,42.3078,50012.0
2021-05-26 14:55:00,52.33,52.38,52.3,52.33,55019.0,42.2997,42.3401,42.2755,42.2997,55019.0
2021-05-26 15:00:00,52.32,52.39,52.31,52.35,47446.0,42.2916,42.3482,42.2836,42.3159,47446.0
2021-05-26 15:05:00,52.35,52.36,52.32,52.33,33795.0,42.3159,42.324,42.2916,42.2997,33795.0
2021-05-26 15:10:00,52.33,52.35,52.31,52.31,49923.0,42.2997,42.3159,42.2836,42.2836,49923.0
2021-05-26 15:15:00,52.32,52.33,52.3,52.32,43096.0,42.2916,42.2997,42.2755,42.2916,43096.0
2021-05-26 15:20:00,52.33,52.34,52.3,52.31,53362.0,42.2997,42.3078,42.2755,42.2836,53362.0
2021-05-26 15:25:00,52.32,52.33,52.28,52.3,64804.0,42.2916,42.2997,42.2593,42.2755,64804.0
2021-05-26 15:30:00,52.3,52.3,52.23,52.27,102591.0,42.2755,42.2755,42.2189,42.2512,102591.0
2021-05-26 15:35:00,52.26,52.28,52.21,52.21,65655.0,42.2432,42.2593,42.2027,42.2027,65655.0
2021-05-26 15:40:00,52.22,52.23,52.14,52.15,99588.0,42.2108,42.2189,42.1462,42.1542,99588.0
2021-05-26 15:45:00,52.15,52.17,52.11,52.14,113225.0,42.1542,42.1704,42.1219,42.1462,113225.0
2021-05-26 15:50:00,52.14,52.16,51.91,51.97,370147.0,42.1462,42.1623,41.9602,42.0087,370147.0
2021-05-26 15:55:00,51.96,52.04,51.92,52.02,533469.0,42.0007,42.0653,41.9683,42.0492,533469.0
2021-05-27 09:30:00,52.24,52.8,52.12,52.53,278134.0,42.227,42.6796,42.13,42.4614,278134.0
2021-05-27 09:35:00,52.56,52.71,52.5,52.57,106734.0,42.4856,42.6069,42.4371,42.4937,106734.0
2021-05-27 09:40:00,52.58,52.94,52.58,52.93,153810.0,42.5018,42.7928,42.5018,42.7847,153810.0
2021-05-27 09:45:00,52.94,52.98,52.81,52.89,89208.0,42.7928,42.8251,42.6877,42.7524,89208.0
2021-05-27 09:50:00,52.9,53.02,52.8,52.98,89769.0,42.7605,42.8575,42.6796,42.8251,89769.0
2021-05-27 09:55:00,52.97,53.08,52.87,52.99,76967.0,42.8171,42.906,42.7362,42.8332,76967.0
2021-05-27 10:00:00,52.99,53.16,52.95,53.15,97556.0,42.8332,42.9706,42.8009,42.9626,97556.0
2021-05-27 10:05:00,53.16,53.17,52.92,52.94,107025.0,42.9706,42.9787,42.7766,42.7928,107025.0
2021-05-27 10:10:00,52.93,53.15,52.88,53.12,79592.0,42.7847,42.9626,42.7443,42.9383,79592.0
2021-05-27 10:15:00,53.13,53.17,53.1,53.1,53397.0,42.9464,42.9787,42.9221,42.9221,53397.0
2021-05-27 10:20:00,53.1,53.13,53.04,53.07,39866.0,42.9221,42.9464,42.8736,42.8979,39866.0
2021-05-27 10:25:00,53.08,53.1,53.0,53.01,36102.0,42.906,42.9221,42.8413,42.8494,36102.0
2021-05-27 10:30:00,53.0,53.02,52.9,52.94,86939.0,42.8413,42.8575,42.7605,42.7928,86939.0
2021-05-27 10:35:00,52.94,52.99,52.87,52.88,56397.0,42.7928,42.8332,42.7362,42.7443,56397.0
2021-05-27 10:40:00,52.87,52.87,52.75,52.8,101542.0,42.7362,42.7362,42.6392,42.6796,101542.0
2021-05-27 10:45:00,52.8,52.81,52.75,52.78,36955.0,42.6796,42.6877,42.6392,42.6635,36955.0
2021-05-27 10:50:00,52.77,52.77,52.61,52.71,56530.0,42.6554,42.6554,42.5261,42.6069,56530.0
2021-05-27 10:55:00,52.7,52.72,52.58,52.62,35235.0,42.5988,42.615,42.5018,42.5341,35235.0
2021-05-27 11:00:00,52.62,52.62,52.56,52.58,44946.0,42.5341,42.5341,42.4856,42.5018,44946.0
2021-05-27 11:05:00,52.57,52.67,52.54,52.66,56345.0,42.4937,42.5746,42.4695,42.5665,56345.0
2021-05-27 11:10:00,52.67,52.71,52.59,52.66,109848.0,42.5746,42.6069,42.5099,42.5665,109848.0
2021-05-27 11:15:00,52.66,52.83,52.66,52.82,148875.0,42.5665,42.7039,42.5665,42.6958,148875.0
2021-05-27 11:20:00,52.81,52.84,52.72,52.73,30400.0,42.6877,42.712,42.615,42.6231,30400.0
2021-05-27 11:25:00,52.73,52.75,52.62,52.63,36279.0,42.6231,42.6392,42.5341,42.5422,36279.0
2021-05-27 11:30:00,52.63,52.75,52.61,52.71,35681.0,42.5422,42.6392,42.5261,42.6069,35681.0
2021-05-27 11:35:00,52.71,52.87,52.7,52.84,91407.0,42.6069,42.7362,42.5988,42.712,91407.0
2021-05-27 11:40:00,52.83,52.89,52.83,52.88,36216.0,42.7039,42.7524,42.7039,42.7443,36216.0
2021-05-27 11:45:00,52.87,52.87,52.84,52.86,31578.0,42.7362,42.7362,42.712,42.7281,31578.0
2021-05-27 11:50:00,52.85,52.86,52.79,52.81,54848.0,42.7201,42.7281,42.6716,42.6877,54848.0
2021-05-27 11:55:00,52.82,52.83,52.78,52.82,20733.0,42.6958,42.7039,42.6635,42.6958,20733.0
2021-05-27 12:00:00,52.82,52.86,52.76,52.85,29265.0,42.6958,42.7281,42.6473,42.7201,29265.0
2021-05-27 12:05:00,52.85,52.9,52.84,52.89,35247.0,42.7201,42.7605,42.712,42.7524,35247.0
2021-05-27 12:10:00,52.88,52.94,52.85,52.94,34810.0,42.7443,42.7928,42.7201,42.7928,34810.0
2021-05-27 12:15:00,52.94,52.98,52.92,52.98,34849.0,42.7928,42.8251,42.7766,42.8251,34849.0
2021-05-27 12:20:00,52.98,52.98,52.92,52.92,38413.0,42.8251,42.8251,42.7766,42.7766,38413.0
2021-05-27 12:25:00,52.91,52.91,52.82,52.82,22057.0,42.7686,42.7686,42.6958,42.6958,22057.0
2021-05-27 12:30:00,52.83,52.86,52.82,52.86,26928.0,42.7039,42.7281,42.6958,42.7281,26928.0
2021-05-27 12:35:00,52.85,52.9,52.84,52.9,21037.0,42.7201,42.7605,42.712,42.7605,21037.0
2021-05-27 12:40:00,52.89,52.89,52.85,52.85,21761.0,42.7524,42.7524,42.7201,42.7201,21761.0
2021-05-27 12:45:00,52.85,52.93,52.81,52.9,71655.0,42.7201,42.7847,42.6877,42.7605,71655.0
2021-05-27 12:50:00,52.9,52.92,52.88,52.92,33502.0,42.7605,42.7766,42.7443,42.7766,33502.0
2021-05-27 12:55:00,52.91,52.98,52.91,52.98,30790.0,42.7686,42.8251,42.7686,42.8251,30790.0
2021-05-27 13:00:00,52.98,53.01,52.94,52.94,37778.0,42.8251,42.8494,42.7928,42.7928,37778.0
2021-05-27 13:05:00,52.95,52.97,52.92,52.93,32191.0,42.8009,42.8171,42.7766,42.7847,32191.0
2021-05-27 13:10:00,52.94,52.98,52.91,52.92,36692.0,42.7928,42.8251,42.7686,42.7766,36692.0
2021-05-27 13:15:00,52.92,52.93,52.9,52.91,20906.0,42.7766,42.7847,42.7605,42.7686,20906.0
2021-05-27 13:20:00,52.91,52.96,52.9,52.96,16750.0,42.7686,42.809,42.7605,42.809,16750.0
2021-05-27 13:25:00,52.95,53.05,52.94,53.04,31476.0,42.8009,42.8817,42.7928,42.8736,31476.0
2021-05-27 13:30:00,53.04,53.09,53.03,53.08,31378.0,42.8736,42.9141,42.8656,42.906,31378.0
2021-05-27 13:35:00,53.07,53.08,53.04,53.08,31947.0,42.8979,42.906,42.8736,42.906,31947.0
2021-05-27 13:40:00,53.08,53.08,53.04,53.07,44496.0,42.906,42.906,42.8736,42.8979,44496.0
2021-05-27 13:45:00,53.08,53.15,53.07,53.13,39771.0,42.906,42.9626,42.8979,42.9464,39771.0
2021-05-27 13:50:00,53.12,53.16,53.11,53.15,21353.0,42.9383,42.9706,42.9302,42.9626,21353.0
2021-05-27 13:55:00,53.16,53.28,53.15,53.28,63642.0,42.9706,43.0676,42.9626,43.0676,63642.0
2021-05-27 14:00:00,53.28,53.28,53.17,53.17,76274.0,43.0676,43.0676,42.9787,42.9787,76274.0
2021-05-27 14:05:00,53.17,53.18,53.11,53.11,24514.0,42.9787,42.9868,42.9302,42.9302,24514.0
2021-05-27 14:10:00,53.11,53.11,53.01,53.02,44209.0,42.9302,42.9302,42.8494,42.8575,44209.0
2021-05-27 14:15:00,53.02,53.06,53.01,53.02,34857.0,42.8575,42.8898,42.8494,42.8575,34857.0
2021-05-27 14:20:00,53.03,53.03,52.98,52.99,23430.0,42.8656,42.8656,42.8251,42.8332,23430.0
2021-05-27 14:25:00,53.0,53.12,52.99,53.12,59801.0,42.8413,42.9383,42.8332,42.9383,59801.0
2021-05-27 14:30:00,53.11,53.12,53.05,53.05,38864.0,42.9302,42.9383,42.8817,42.8817,38864.0
2021-05-27 14:35:00,53.05,53.06,53.02,53.05,30690.0,42.8817,42.8898,42.8575,42.8817,30690.0
2021-05-27 14:40:00,53.05,53.05,53.02,53.04,35014.0,42.8817,42.8817,42.8575,42.8736,35014.0
2021-05-27 14:45:00,53.03,53.06,53.0,53.01,38881.0,42.8656,42.8898,42.8413,42.8494,38881.0
2021-05-27 14:50:00,53.01,53.04,52.97,52.98,67878.0,42.8494,42.8736,42.8171,42.8251,67878.0
2021-05-27 14:55:00,52.98,53.06,52.97,53.06,52025.0,42.8251,42.8898,42.8171,42.8898,52025.0
2021-05-27 15:00:00,53.05,53.1,53.04,53.05,121416.0,42.8817,42.9221,42.8736,42.8817,121416.0
2021-05-27 15:05:00,53.05,53.06,53.01,53.04,58911.0,42.8817,42.8898,42.8494,42.8736,58911.0
2021-05-27 15:10:00,53.04,53.04,52.99,53.03,56275.0,42.8736,42.8736,42.8332,42.8656,56275.0
2021-05-27 15:15:00,53.04,53.11,53.03,53.11,74432.0,42.8736,42.9302,42.8656,42.9302,74432.0
2021-05-27 15:20:00,53.11,53.15,53.1,53.15,73048.0,42.9302,42.9626,42.9221,42.9626,73048.0
2021-05-27 15:25:00,53.15,53.15,53.09,53.11,34961.0,42.9626,42.9626,42.9141,42.9302,34961.0
2021-05-27 15:30:00,53.11,53.18,53.09,53.18,88053.0,42.9302,42.9868,42.9141,42.9868,88053.0
2021-05-27 15:35:00,53.17,53.23,53.13,53.19,94257.0,42.9787,43.0272,42.9464,42.9949,94257.0
2021-05-27 15:40:00,53.18,53.22,53.12,53.16,102549.0,42.9868,43.0191,42.9383,42.9706,102549.0
2021-05-27 15:45:00,53.16,53.21,53.12,53.16,169649.0,42.9706,43.0111,42.9383,42.9706,169649.0
2021-05-27 15:50:00,53.16,53.16,52.97,53.15,281614.0,42.9706,42.9706,42.8171,42.9626,281614.0
2021-05-27 15:55:00,53.14,53.16,53.03,53.05,463668.0,42.9545,42.9706,42.8656,42.8817,463668.0
2021-05-28 09:30:00,53.31,53.61,53.15,53.61,133457.0,43.0919,43.3344,42.9626,43.3344,133457.0
2021-05-28 09:35:00,53.62,53.63,53.43,53.48,54556.0,43.3425,43.3506,43.1889,43.2293,54556.0
2021-05-28 09:40:00,53.49,53.71,53.39,53.4,123082.0,43.2374,43.4152,43.1566,43.1646,123082.0
2021-05-28 09:45:00,53.38,53.46,53.32,53.32,37546.0,43.1485,43.2131,43.1,43.1,37546.0
2021-05-28 09:50:00,53.31,53.39,53.24,53.35,44987.0,43.0919,43.1566,43.0353,43.1242,44987.0
2021-05-28 09:55:00,53.33,53.43,53.25,53.38,47562.0,43.1081,43.1889,43.0434,43.1485,47562.0
2021-05-28 10:00:00,53.38,53.4,53.21,53.24,41419.0,43.1485,43.1646,43.0111,43.0353,41419.0
2021-05-28 10:05:00,53.24,53.28,53.07,53.07,27748.0,43.0353,43.0676,42.8979,42.8979,27748.0
2021-05-28 10:10:00,53.07,53.14,53.02,53.06,42145.0,42.8979,42.9545,42.8575,42.8898,42145.0
2021-05-28 10:15:00,53.05,53.05,52.9,52.92,34411.0,42.8817,42.8817,42.7605,42.7766,34411.0
2021-05-28 10:20:00,52.93,52.96,52.85,52.88,51988.0,42.7847,42.809,42.7201,42.7443,51988.0
2021-05-28 10:25:00,52.89,53.0,52.89,52.98,28557.0,42.7524,42.8413,42.7524,42.8251,28557.0
2021-05-28 10:30:00,52.99,53.11,52.97,53.1,44145.0,42.8332,42.9302,42.8171,42.9221,44145.0
2021-05-28 10:35:00,53.09,53.09,52.99,53.0,27769.0,42.9141,42.9141,42.8332,42.8413,27769.0
2021-05-28 10:40:00,53.0,53.1,52.97,53.08,41383.0,42.8413,42.9221,42.8171,42.906,41383.0
2021-05-28 10:45:00,53.09,53.1,53.01,53.03,25760.0,42.9141,42.9221,42.8494,42.8656,25760.0
2021-05-28 10:50:00,53.03,53.04,52.97,53.0,12895.0,42.8656,42.8736,42.8171,42.8413,12895.0
2021-05-28 10:55:00,52.99,53.0,52.94,52.96,22834.0,42.8332,42.8413,42.7928,42.809,22834.0
2021-05-28 11:00:00,52.94,53.01,52.93,52.99,27028.0,42.7928,42.8494,42.7847,42.8332,27028.0
2021-05-28 11:05:00,53.01,53.01,52.95,52.97,20358.0,42.8494,42.8494,42.8009,42.8171,20358.0
2021-05-28 11:10:00,52.97,53.02,52.96,53.01,18852.0,42.8171,42.8575,42.809,42.8494,18852.0
2021-05-28 11:15:00,53.01,53.09,53.01,53.07,24825.0,42.8494,42.9141,42.8494,42.8979,24825.0
2021-05-28 11:20:00,53.08,53.08,53.04,53.08,16161.0,42.906,42.906,42.8736,42.906,16161.0
2021-05-28 11:25:00,53.07,53.09,53.06,53.07,29640.0,42.8979,42.9141,42.8898,42.8979,29640.0
2021-05-28 11:30:00,53.08,53.09,53.03,53.06,17440.0,42.906,42.9141,42.8656,42.8898,17440.0
2021-05-28 11:35:00,53.07,53.09,53.05,53.07,12473.0,42.8979,42.9141,42.8817,42.8979,12473.0
2021-05-28 11:40:00,53.08,53.14,53.08,53.13,32181.0,42.906,42.9545,42.906,42.9464,32181.0
2021-05-28 11:45:00,53.13,53.13,53.02,53.02,30192.0,42.9464,42.9464,42.8575,42.8575,30192.0
2021-05-28 11:50:00,53.02,53.05,52.99,53.03,21741.0,42.8575,42.8817,42.8332,42.8656,21741.0
2021-05-28 11:55:00,53.03,53.05,53.0,53.01,20395.0,42.8656,42.8817,42.8413,42.8494,20395.0
2021-05-28 12:00:00,52.99,53.11,52.98,53.1,23059.0,42.8332,42.9302,42.8251,42.9221,23059.0
2021-05-28 12:05:00,53.1,53.11,53.04,53.05,24534.0,42.9221,42.9302,42.8736,42.8817,24534.0
2021-05-28 12:10:00,53.06,53.08,53.02,53.06,13048.0,42.8898,42.906,42.8575,42.8898,13048.0
2021-05-28 12:15:00,53.07,53.12,53.06,53.1,22587.0,42.8979,42.9383,42.8898,42.9221,22587.0
2021-05-28 12:20:00,53.11,53.12,53.08,53.09,9485.0,42.9302,42.9383,42.906,42.9141,9485.0
2021-05-28 12:25:00,53.09,53.12,53.08,53.09,37754.0,42.9141,42.9383,42.906,42.9141,37754.0
2021-05-28 12:30:00,53.08,53.08,53.05,53.05,14019.0,42.906,42.906,42.8817,42.8817,14019.0
2021-05-28 12:35:00,53.05,53.07,53.01,53.02,16114.0,42.8817,42.8979,42.8494,42.8575,16114.0
2021-05-28 12:40:00,53.02,53.03,53.0,53.03,7886.0,42.8575,42.8656,42.8413,42.8656,7886.0
2021-05-28 12:45:00,53.02,53.04,52.96,52.97,24557.0,42.8575,42.8736,42.809,42.8171,24557.0
2021-05-28 12:50:00,52.97,52.98,52.95,52.96,10464.0,42.8171,42.8251,42.8009,42.809,10464.0
2021-05-28 12:55:00,52.96,52.96,52.89,52.95,41404.0,42.809,42.809,42.7524,42.8009,41404.0
2021-05-28 13:00:00,52.96,52.99,52.93,52.93,16870.0,42.809,42.8332,42.7847,42.7847,16870.0
2021-05-28 13:05:00,52.93,52.96,52.9,52.92,15145.0,42.7847,42.809,42.7605,42.7766,15145.0
2021-05-28 13:10:00,52.93,52.95,52.9,52.91,12670.0,42.7847,42.8009,42.7605,42.7686,12670.0
2021-05-28 13:15:00,52.91,52.94,52.87,52.89,44456.0,42.7686,42.7928,42.7362,42.7524,44456.0
2021-05-28 13:20:00,52.89,52.96,52.89,52.94,23210.0,42.7524,42.809,42.7524,42.7928,23210.0
2021-05-28 13:25:00,52.93,52.94,52.88,52.9,25167.0,42.7847,42.7928,42.7443,42.7605,25167.0
2021-05-28 13:30:00,52.9,52.9,52.85,52.85,20315.0,42.7605,42.7605,42.7201,42.7201,20315.0
2021-05-28 13:35:00,52.86,52.93,52.86,52.92,10088.0,42.7281,42.7847,42.7281,42.7766,10088.0
2021-05-28 13:40:00,52.92,52.98,52.88,52.97,20319.0,42.7766,42.8251,42.7443,42.8171,20319.0
2021-05-28 13:45:00,52.98,52.99,52.95,52.98,19659.0,42.8251,42.8332,42.8009,42.8251,19659.0
2021-05-28 13:50:00,52.97,52.98,52.92,52.94,12989.0,42.8171,42.8251,42.7766,42.7928,12989.0
2021-05-28 13:55:00,52.94,52.96,52.93,52.96,17937.0,42.7928,42.809,42.7847,42.809,17937.0
2021-05-28 14:00:00,52.96,52.96,52.91,52.94,14925.0,42.809,42.809,42.7686,42.7928,14925.0
2021-05-28 14:05:00,52.94,52.96,52.91,52.95,11420.0,42.7928,42.809,42.7686,42.8009,11420.0
2021-05-28 14:10:00,52.95,52.97,52.93,52.97,17803.0,42.8009,42.8171,42.7847,42.8171,17803.0
2021-05-28 14:15:00,52.97,53.03,52.96,53.03,50106.0,42.8171,42.8656,42.809,42.8656,50106.0
2021-05-28 14:20:00,53.03,53.03,53.0,53.0,14353.0,42.8656,42.8656,42.8413,42.8413,14353.0
2021-05-28 14:25:00,53.0,53.03,52.86,52.86,55823.0,42.8413,42.8656,42.7281,42.7281,55823.0
2021-05-28 14:30:00,52.86,52.87,52.82,52.83,24662.0,42.7281,42.7362,42.6958,42.7039,24662.0
2021-05-28 14:35:00,52.82,52.83,52.77,52.79,30091.0,42.6958,42.7039,42.6554,42.6716,30091.0
2021-05-28 14:40:00,52.79,52.8,52.74,52.75,24942.0,42.6716,42.6796,42.6311,42.6392,24942.0
2021-05-28 14:45:00,52.74,52.75,52.66,52.66,36592.0,42.6311,42.6392,42.5665,42.5665,36592.0
2021-05-28 14:50:00,52.66,52.72,52.64,52.72,38558.0,42.5665,42.615,42.5503,42.615,38558.0
2021-05-28 14:55:00,52.72,52.73,52.66,52.69,52952.0,42.615,42.6231,42.5665,42.5907,52952.0
2021-05-28 15:00:00,52.68,52.72,52.67,52.69,28330.0,42.5826,42.615,42.5746,42.5907,28330.0
2021-05-28 15:05:00,52.68,52.68,52.62,52.66,44246.0,42.5826,42.5826,42.5341,42.5665,44246.0
2021-05-28 15:10:00,52.66,52.67,52.59,52.59,33543.0,42.5665,42.5746,42.5099,42.5099,33543.0
2021-05-28 15:15:00,52.59,52.66,52.58,52.64,42000.0,42.5099,42.5665,42.5018,42.5503,42000.0
2021-05-28 15:20:00,52.64,52.65,52.62,52.63,29172.0,42.5503,42.5584,42.5341,42.5422,29172.0
2021-05-28 15:25:00,52.63,52.67,52.58,52.66,56975.0,42.5422,42.5746,42.5018,42.5665,56975.0
2021-05-28 15:30:00,52.66,52.76,52.65,52.73,122584.0,42.5665,42.6473,42.5584,42.6231,122584.0
2021-05-28 15:35:00,52.73,52.82,52.72,52.77,63205.0,42.6231,42.6958,42.615,42.6554,63205.0
2021-05-28 15:40:00,52.76,52.77,52.72,52.72,57025.0,42.6473,42.6554,42.615,42.615,57025.0
2021-05-28 15:45:00,52.73,52.77,52.71,52.75,82791.0,42.6231,42.6554,42.6069,42.6392,82791.0
2021-05-28 15:50:00,52.75,52.77,52.6,52.62,220918.0,42.6392,42.6554,42.518,42.5341,220918.0
2021-05-28 15:55:00,52.63,52.69,52.61,52.64,330170.0,42.5422,42.5907,42.5261,42.5503,330170.0
2021-06-01 09:30:00,52.99,53.23,52.82,52.82,136413.0,42.8332,43.0272,42.6958,42.6958,136413.0
2021-06-01 09:35:00,52.85,52.86,52.6,52.68,102822.0,42.7201,42.7281,42.518,42.5826,102822.0
2021-06-01 09:40:00,52.67,52.85,52.56,52.85,63661.0,42.5746,42.7201,42.4856,42.7201,63661.0
2021-06-01 09:45:00,52.85,52.91,52.7,52.84,140823.0,42.7201,42.7686,42.5988,42.712,140823.0
2021-06-01 09:50:00,52.84,52.98,52.82,52.97,61665.0,42.712,42.8251,42.6958,42.8171,61665.0
2021-06-01 09:55:00,52.97,53.05,52.93,52.97,47293.0,42.8171,42.8817,42.7847,42.8171,47293.0
2021-06-01 10:00:00,52.99,53.04,52.9,53.01,42851.0,42.8332,42.8736,42.7605,42.8494,42851.0
2021-06-01 10:05:00,53.01,53.07,52.96,53.02,50484.0,42.8494,42.8979,42.809,42.8575,50484.0
2021-06-01 10:10:00,53.01,53.06,52.81,52.83,45112.0,42.8494,42.8898,42.6877,42.7039,45112.0
2021-06-01 10:15:00,52.83,52.86,52.69,52.73,32432.0,42.7039,42.7281,42.5907,42.6231,32432.0
2021-06-01 10:20:00,52.75,52.9,52.74,52.88,38513.0,42.6392,42.7605,42.6311,42.7443,38513.0
2021-06-01 10:25:00,52.89,52.89,52.82,52.86,17995.0,42.7524,42.7524,42.6958,42.7281,17995.0
2021-06-01 10:30:00,52.86,52.96,52.81,52.92,43290.0,42.7281,42.809,42.6877,42.7766,43290.0
2021-06-01 10:35:00,52.93,52.93,52.73,52.79,16621.0,42.7847,42.7847,42.6231,42.6716,16621.0
2021-06-01 10:40:00,52.79,52.91,52.77,52.9,88632.0,42.6716,42.7686,42.6554,42.7605,88632.0
2021-06-01 10:45:00,52.9,52.94,52.76,52.79,76924.0,42.7605,42.7928,42.6473,42.6716,76924.0
2021-06-01 10:50:00,52.78,52.82,52.68,52.69,27437.0,42.6635,42.6958,42.5826,42.5907,27437.0
2021-06-01 10:55:00,52.7,52.7,52.56,52.63,39932.0,42.5988,42.5988,42.4856,42.5422,39932.0
2021-06-01 11:00:00,52.63,52.68,52.62,52.66,25749.0,42.5422,42.5826,42.5341,42.5665,25749.0
2021-06-01 11:05:00,52.66,52.7,52.63,52.69,14588.0,42.5665,42.5988,42.5422,42.5907,14588.0
2021-06-01 11:10:00,52.69,52.73,52.66,52.73,26840.0,42.5907,42.6231,42.5665,42.6231,26840.0
2021-06-01 11:15:00,52.73,52.8,52.73,52.75,37603.0,42.6231,42.6796,42.6231,42.6392,37603.0
2021-06-01 11:20:00,52.78,52.79,52.7,52.72,23123.0,42.6635,42.6716,42.5988,42.615,23123.0
2021-06-01 11:25:00,52.72,52.77,52.71,52.72,20330.0,42.615,42.6554,42.6069,42.615,20330.0
2021-06-01 11:30:00,52.72,52.77,52.71,52.74,25361.0,42.615,42.6554,42.6069,42.6311,25361.0
2021-06-01 11:35:00,52.74,52.87,52.74,52.82,36299.0,42.6311,42.7362,42.6311,42.6958,36299.0
2021-06-01 11:40:00,52.83,52.85,52.78,52.8,34112.0,42.7039,42.7201,42.6635,42.6796,34112.0
2021-06-01 11:45:00,52.79,52.8,52.74,52.77,20844.0,42.6716,42.6796,42.6311,42.6554,20844.0
2021-06-01 11:50:00,52.76,52.76,52.7,52.71,28127.0,42.6473,42.6473,42.5988,42.6069,28127.0
2021-06-01 11:55:00,52.71,52.75,52.69,52.69,55030.0,42.6069,42.6392,42.5907,42.5907,55030.0
2021-06-01 12:00:00,52.7,52.73,52.68,52.72,47390.0,42.5988,42.6231,42.5826,42.615,47390.0
2021-06-01 12:05:00,52.72,52.73,52.68,52.69,28903.0,42.615,42.6231,42.5826,42.5907,28903.0
2021-06-01 12:10:00,52.68,52.69,52.64,52.68,18516.0,42.5826,42.5907,42.5503,42.5826,18516.0
2021-06-01 12:15:00,52.69,52.71,52.65,52.68,21992.0,42.5907,42.6069,42.5584,42.5826,21992.0
2021-06-01 12:20:00,52.68,52.7,52.67,52.69,17514.0,42.5826,42.5988,42.5746,42.5907,17514.0
2021-06-01 12:25:00,52.69,52.7,52.66,52.7,19980.0,42.5907,42.5988,42.5665,42.5988,19980.0
2021-06-01 12:30:00,52.7,52.7,52.67,52.68,13008.0,42.5988,42.5988,42.5746,42.5826,13008.0
2021-06-01 12:35:00,52.68,52.69,52.65,52.66,14508.0,42.5826,42.5907,42.5584,42.5665,14508.0
2021-06-01 12:40:00,52.66,52.69,52.66,52.66,11899.0,42.5665,42.5907,42.5665,42.5665,11899.0
2021-06-01 12:45:00,52.66,52.66,52.61,52.63,16828.0,42.5665,42.5665,42.5261,42.5422,16828.0
2021-06-01 12:50:00,52.62,52.62,52.5,52.57,29419.0,42.5341,42.5341,42.4371,42.4937,29419.0
2021-06-01 12:55:00,52.56,52.58,52.54,52.56,21809.0,42.4856,42.5018,42.4695,42.4856,21809.0
2021-06-01 13:00:00,52.57,52.58,52.54,52.55,16397.0,42.4937,42.5018,42.4695,42.4776,16397.0
2021-06-01 13:05:00,52.55,52.58,52.51,52.58,19672.0,42.4776,42.5018,42.4452,42.5018,19672.0
2021-06-01 13:10:00,52.58,52.58,52.54,52.55,10342.0,42.5018,42.5018,42.4695,42.4776,10342.0
2021-06-01 13:15:00,52.55,52.56,52.53,52.53,11151.0,42.4776,42.4856,42.4614,42.4614,11151.0
2021-06-01 13:20:00,52.53,52.56,52.51,52.55,19514.0,42.4614,42.4856,42.4452,42.4776,19514.0
2021-06-01 13:25:00,52.54,52.55,52.52,52.53,9793.0,42.4695,42.4776,42.4533,42.4614,9793.0
2021-06-01 13:30:00,52.52,52.55,52.51,52.54,17114.0,42.4533,42.4776,42.4452,42.4695,17114.0
2021-06-01 13:35:00,52.54,52.55,52.53,52.55,8605.0,42.4695,42.4776,42.4614,42.4776,8605.0
2021-06-01 13:40:00,52.55,52.58,52.53,52.57,18377.0,42.4776,42.5018,42.4614,42.4937,18377.0
2021-06-01 13:45:00,52.58,52.63,52.57,52.62,16135.0,42.5018,42.5422,42.4937,42.5341,16135.0
2021-06-01 13:50:00,52.62,52.64,52.61,52.63,11218.0,42.5341,42.5503,42.5261,42.5422,11218.0
2021-06-01 13:55:00,52.62,52.68,52.61,52.68,14536.0,42.5341,42.5826,42.5261,42.5826,14536.0
2021-06-01 14:00:00,52.67,52.71,52.66,52.68,17852.0,42.5746,42.6069,42.5665,42.5826,17852.0
2021-06-01 14:05:00,52.67,52.69,52.64,52.64,11813.0,42.5746,42.5907,42.5503,42.5503,11813.0
2021-06-01 14:10:00,52.65,52.7,52.64,52.7,10372.0,42.5584,42.5988,42.5503,42.5988,10372.0
2021-06-01 14:15:00,52.7,52.72,52.67,52.72,19899.0,42.5988,42.615,42.5746,42.615,19899.0
2021-06-01 14:20:00,52.72,52.74,52.7,52.72,21486.0,42.615,42.6311,42.5988,42.615,21486.0
2021-06-01 14:25:00,52.71,52.73,52.71,52.72,12567.0,42.6069,42.6231,42.6069,42.615,12567.0
2021-06-01 14:30:00,52.72,52.73,52.7,52.71,16304.0,42.615,42.6231,42.5988,42.6069,16304.0
2021-06-01 14:35:00,52.72,52.72,52.68,52.68,24513.0,42.615,42.615,42.5826,42.5826,24513.0
2021-06-01 14:40:00,52.69,52.69,52.66,52.68,17151.0,42.5907,42.5907,42.5665,42.5826,17151.0
2021-06-01 14:45:00,52.67,52.68,52.64,52.66,15166.0,42.5746,42.5826,42.5503,42.5665,15166.0
2021-06-01 14:50:00,52.67,52.69,52.64,52.64,13941.0,42.5746,42.5907,42.5503,42.5503,13941.0
2021-06-01 14:55:00,52.64,52.66,52.58,52.61,25416.0,42.5503,42.5665,42.5018,42.5261,25416.0
2021-06-01 15:00:00,52.61,52.67,52.59,52.66,12989.0,42.5261,42.5746,42.5099,42.5665,12989.0
2021-06-01 15:05:00,52.66,52.69,52.62,52.63,32811.0,42.5665,42.5907,42.5341,42.5422,32811.0
2021-06-01 15:10:00,52.63,52.64,52.61,52.61,21279.0,42.5422,42.5503,42.5261,42.5261,21279.0
2021-06-01 15:15:00,52.62,52.63,52.6,52.63,18896.0,42.5341,42.5422,42.518,42.5422,18896.0
2021-06-01 15:20:00,52.63,52.69,52.62,52.68,23970.0,42.5422,42.5907,42.5341,42.5826,23970.0
2021-06-01 15:25:00,52.68,52.68,52.64,52.66,24025.0,42.5826,42.5826,42.5503,42.5665,24025.0
2021-06-01 15:30:00,52.65,52.66,52.61,52.64,39214.0,42.5584,42.5665,42.5261,42.5503,39214.0
2021-06-01 15:35:00,52.64,52.67,52.62,52.67,43556.0,42.5503,42.5746,42.5341,42.5746,43556.0
2021-06-01 15:40:00,52.66,52.7,52.66,52.68,33642.0,42.5665,42.5988,42.5665,42.5826,33642.0
2021-06-01 15:45:00,52.69,52.76,52.68,52.75,47757.0,42.5907,42.6473,42.5826,42.6392,47757.0
2021-06-01 15:50:00,52.75,52.94,52.75,52.93,246872.0,42.6392,42.7928,42.6392,42.7847,246872.0
2021-06-01 15:55:00,52.93,52.93,52.81,52.84,233015.0,42.7847,42.7847,42.6877,42.712,233015.0
2021-06-02 09:30:00,52.94,53.25,52.74,52.78,111062.0,42.7928,43.0434,42.6311,42.6635,111062.0
2021-06-02 09:35:00,52.77,52.84,52.65,52.83,82711.0,42.6554,42.712,42.5584,42.7039,82711.0
2021-06-02 09:40:00,52.82,52.88,52.71,52.72,69520.0,42.6958,42.7443,42.6069,42.615,69520.0
2021-06-02 09:45:00,52.72,53.09,52.71,53.04,104866.0,42.615,42.9141,42.6069,42.8736,104866.0
2021-06-02 09:50:00,53.02,53.05,52.77,52.77,24611.0,42.8575,42.8817,42.6554,42.6554,24611.0
2021-06-02 09:55:00,52.76,52.84,52.75,52.79,18164.0,42.6473,42.712,42.6392,42.6716,18164.0
2021-06-02 10:00:00,52.8,52.91,52.77,52.77,49078.0,42.6796,42.7686,42.6554,42.6554,49078.0
2021-06-02 10:05:00,52.79,52.87,52.75,52.87,26799.0,42.6716,42.7362,42.6392,42.7362,26799.0
2021-06-02 10:10:00,52.88,52.92,52.81,52.89,35181.0,42.7443,42.7766,42.6877,42.7524,35181.0
2021-06-02 10:15:00,52.89,52.89,52.78,52.82,24472.0,42.7524,42.7524,42.6635,42.6958,24472.0
2021-06-02 10:20:00,52.83,52.84,52.76,52.79,23074.0,42.7039,42.712,42.6473,42.6716,23074.0
2021-06-02 10:25:00,52.8,52.81,52.73,52.79,22166.0,42.6796,42.6877,42.6231,42.6716,22166.0
2021-06-02 10:30:00,52.79,52.8,52.71,52.73,39192.0,42.6716,42.6796,42.6069,42.6231,39192.0
2021-06-02 10:35:00,52.7,52.7,52.54,52.63,37568.0,42.5988,42.5988,42.4695,42.5422,37568.0
2021-06-02 10:40:00,52.61,52.67,52.6,52.64,17779.0,42.5261,42.5746,42.518,42.5503,17779.0
2021-06-02 10:45:00,52.64,52.65,52.57,52.59,22423.0,42.5503,42.5584,42.4937,42.5099,22423.0
2021-06-02 10:50:00,52.59,52.78,52.59,52.75,34385.0,42.5099,42.6635,42.5099,42.6392,34385.0
2021-06-02 10:55:00,52.75,52.79,52.74,52.78,25685.0,42.6392,42.6716,42.6311,42.6635,25685.0
2021-06-02 11:00:00,52.78,52.83,52.75,52.82,36681.0,42.6635,42.7039,42.6392,42.6958,36681.0
2021-06-02 11:05:00,52.82,52.84,52.78,52.84,24235.0,42.6958,42.712,42.6635,42.712,24235.0
2021-06-02 11:10:00,52.83,52.84,52.78,52.81,18287.0,42.7039,42.712,42.6635,42.6877,18287.0
2021-06-02 11:15:00,52.82,52.84,52.78,52.79,20501.0,42.6958,42.712,42.6635,42.6716,20501.0
2021-06-02 11:20:00,52.8,52.88,52.79,52.84,25376.0,42.6796,42.7443,42.6716,42.712,25376.0
2021-06-02 11:25:00,52.85,52.92,52.83,52.92,28310.0,42.7201,42.7766,42.7039,42.7766,28310.0
2021-06-02 11:30:00,52.92,52.97,52.9,52.96,24317.0,42.7766,42.8171,42.7605,42.809,24317.0
2021-06-02 11:35:00,52.97,53.0,52.9,52.92,31544.0,42.8171,42.8413,42.7605,42.7766,31544.0
2021-06-02 11:40:00,52.92,52.94,52.87,52.9,71412.0,42.7766,42.7928,42.7362,42.7605,71412.0
2021-06-02 11:45:00,52.9,52.91,52.84,52.85,77339.0,42.7605,42.7686,42.712,42.7201,77339.0
2021-06-02 11:50:00,52.85,52.88,52.84,52.88,31916.0,42.7201,42.7443,42.712,42.7443,31916.0
2021-06-02 11:55:00,52.87,52.9,52.85,52.86,34313.0,42.7362,42.7605,42.7201,42.7281,34313.0
2021-06-02 12:00:00,52.86,53.1,52.84,53.1,74376.0,42.7281,42.9221,42.712,42.9221,74376.0
2021-06-02 12:05:00,53.12,53.2,53.12,53.14,26940.0,42.9383,43.003,42.9383,42.9545,26940.0
2021-06-02 12:10:00,53.15,53.16,53.1,53.12,10407.0,42.9626,42.9706,42.9221,42.9383,10407.0
2021-06-02 12:15:00,53.12,53.19,53.09,53.17,35966.0,42.9383,42.9949,42.9141,42.9787,35966.0
2021-06-02 12:20:00,53.16,53.21,53.14,53.21,15440.0,42.9706,43.0111,42.9545,43.0111,15440.0
2021-06-02 12:25:00,53.2,53.23,53.17,53.22,18651.0,43.003,43.0272,42.9787,43.0191,18651.0
2021-06-02 12:30:00,53.23,53.27,53.16,53.27,28698.0,43.0272,43.0596,42.9706,43.0596,28698.0
2021-06-02 12:35:00,53.26,53.51,53.26,53.51,63516.0,43.0515,43.2536,43.0515,43.2536,63516.0
2021-06-02 12:40:00,53.51,53.54,53.41,53.45,34582.0,43.2536,43.2778,43.1727,43.2051,34582.0
2021-06-02 12:45:00,53.46,53.49,53.37,53.49,25931.0,43.2131,43.2374,43.1404,43.2374,25931.0
2021-06-02 12:50:00,53.48,53.51,53.43,53.51,19803.0,43.2293,43.2536,43.1889,43.2536,19803.0
2021-06-02 12:55:00,53.51,53.56,53.51,53.54,19131.0,43.2536,43.294,43.2536,43.2778,19131.0
2021-06-02 13:00:00,53.54,53.56,53.5,53.55,15350.0,43.2778,43.294,43.2455,43.2859,15350.0
2021-06-02 13:05:00,53.55,53.67,53.54,53.66,34568.0,43.2859,43.3829,43.2778,43.3748,34568.0
2021-06-02 13:10:00,53.66,53.68,53.6,53.62,20346.0,43.3748,43.391,43.3263,43.3425,20346.0
2021-06-02 13:15:00,53.62,53.64,53.56,53.57,22428.0,43.3425,43.3586,43.294,43.3021,22428.0
2021-06-02 13:20:00,53.57,53.66,53.53,53.61,82656.0,43.3021,43.3748,43.2697,43.3344,82656.0
2021-06-02 13:25:00,53.61,53.69,53.6,53.64,26964.0,43.3344,43.3991,43.3263,43.3586,26964.0
2021-06-02 13:30:00,53.63,53.63,53.58,53.62,15827.0,43.3506,43.3506,43.3101,43.3425,15827.0
2021-06-02 13:35:00,53.62,53.64,53.59,53.59,40507.0,43.3425,43.3586,43.3182,43.3182,40507.0
2021-06-02 13:40:00,53.58,53.58,53.5,53.52,13984.0,43.3101,43.3101,43.2455,43.2616,13984.0
2021-06-02 13:45:00,53.51,53.53,53.48,53.52,15701.0,43.2536,43.2697,43.2293,43.2616,15701.0
2021-06-02 13:50:00,53.52,53.52,53.45,53.49,22501.0,43.2616,43.2616,43.2051,43.2374,22501.0
2021-06-02 13:55:00,53.48,53.49,53.45,53.48,17582.0,43.2293,43.2374,43.2051,43.2293,17582.0
2021-06-02 14:00:00,53.47,53.56,53.47,53.56,19891.0,43.2212,43.294,43.2212,43.294,19891.0
2021-06-02 14:05:00,53.57,53.76,53.56,53.75,73070.0,43.3021,43.4556,43.294,43.4476,73070.0
2021-06-02 14:10:00,53.75,53.79,53.55,53.58,43462.0,43.4476,43.4799,43.2859,43.3101,43462.0
2021-06-02 14:15:00,53.57,53.61,53.56,53.57,19838.0,43.3021,43.3344,43.294,43.3021,19838.0
2021-06-02 14:20:00,53.57,53.59,53.54,53.58,15508.0,43.3021,43.3182,43.2778,43.3101,15508.0
2021-06-02 14:25:00,53.58,53.59,53.54,53.55,14653.0,43.3101,43.3182,43.2778,43.2859,14653.0
2021-06-02 14:30:00,53.55,53.56,53.53,53.54,14960.0,43.2859,43.294,43.2697,43.2778,14960.0
2021-06-02 14:35:00,53.53,53.56,53.51,53.54,13486.0,43.2697,43.294,43.2536,43.2778,13486.0
2021-06-02 14:40:00,53.54,53.58,53.52,53.57,18608.0,43.2778,43.3101,43.2616,43.3021,18608.0
2021-06-02 14:45:00,53.57,53.68,53.54,53.67,51661.0,43.3021,43.391,43.2778,43.3829,51661.0
2021-06-02 14:50:00,53.69,53.7,53.58,53.58,56895.0,43.3991,43.4071,43.3101,43.3101,56895.0
2021-06-02 14:55:00,53.59,53.62,53.52,53.55,71580.0,43.3182,43.3425,43.2616,43.2859,71580.0
2021-06-02 15:00:00,53.55,53.64,53.53,53.61,26650.0,43.2859,43.3586,43.2697,43.3344,26650.0
2021-06-02 15:05:00,53.61,53.67,53.59,53.64,24066.0,43.3344,43.3829,43.3182,43.3586,24066.0
2021-06-02 15:10:00,53.64,53.68,53.6,53.67,17924.0,43.3586,43.391,43.3263,43.3829,17924.0
2021-06-02 15:15:00,53.68,53.69,53.64,53.65,17730.0,43.391,43.3991,43.3586,43.3667,17730.0
2021-06-02 15:20:00,53.65,53.78,53.65,53.7,28074.0,43.3667,43.4718,43.3667,43.4071,28074.0
2021-06-02 15:25:00,53.7,53.74,53.7,53.74,20018.0,43.4071,43.4395,43.4071,43.4395,20018.0
2021-06-02 15:30:00,53.73,53.76,53.7,53.74,42683.0,43.4314,43.4556,43.4071,43.4395,42683.0
2021-06-02 15:35:00,53.74,53.79,53.7,53.76,51749.0,43.4395,43.4799,43.4071,43.4556,51749.0
2021-06-02 15:40:00,53.77,53.81,53.71,53.75,61589.0,43.4637,43.4961,43.4152,43.4476,61589.0
2021-06-02 15:45:00,53.75,53.79,53.71,53.74,79482.0,43.4476,43.4799,43.4152,43.4395,79482.0
2021-06-02 15:50:00,53.74,53.93,53.74,53.86,182497.0,43.4395,43.5931,43.4395,43.5365,182497.0
2021-06-02 15:55:00,53.86,53.88,53.81,53.85,241585.0,43.5365,43.5526,43.4961,43.5284,241585.0
2021-06-03 09:30:00,53.69,53.89,53.64,53.87,98172.0,43.3991,43.5607,43.3586,43.5446,98172.0
2021-06-03 09:35:00,53.89,54.16,53.84,54.08,48349.0,43.5607,43.779,43.5203,43.7143,48349.0
2021-06-03 09:40:00,54.07,54.1,53.74,53.86,27728.0,43.7062,43.7305,43.4395,43.5365,27728.0
2021-06-03 09:45:00,53.82,53.87,53.7,53.73,25283.0,43.5041,43.5446,43.4071,43.4314,25283.0
2021-06-03 09:50:00,53.73,53.96,53.7,53.89,31463.0,43.4314,43.6173,43.4071,43.5607,31463.0
2021-06-03 09:55:00,53.89,54.0,53.85,53.96,74522.0,43.5607,43.6496,43.5284,43.6173,74522.0
2021-06-03 10:00:00,53.92,54.08,53.89,54.03,23235.0,43.585,43.7143,43.5607,43.6739,23235.0
2021-06-03 10:05:00,54.07,54.11,53.97,54.03,80963.0,43.7062,43.7386,43.6254,43.6739,80963.0
2021-06-03 10:10:00,54.04,54.2,54.01,54.16,24768.0,43.682,43.8113,43.6577,43.779,24768.0
2021-06-03 10:15:00,54.16,54.3,54.15,54.23,32483.0,43.779,43.8921,43.7709,43.8356,32483.0
2021-06-03 10:20:00,54.24,54.3,54.14,54.28,23983.0,43.8436,43.8921,43.7628,43.876,23983.0
2021-06-03 10:25:00,54.28,54.31,54.19,54.21,51434.0,43.876,43.9002,43.8032,43.8194,51434.0
2021-06-03 10:30:00,54.23,54.3,54.21,54.25,26504.0,43.8356,43.8921,43.8194,43.8517,26504.0
2021-06-03 10:35:00,54.25,54.46,54.25,54.39,54612.0,43.8517,44.0215,43.8517,43.9649,54612.0
2021-06-03 10:40:00,54.39,54.41,54.3,54.33,38379.0,43.9649,43.9811,43.8921,43.9164,38379.0
2021-06-03 10:45:00,54.34,54.43,54.29,54.41,60302.0,43.9245,43.9972,43.8841,43.9811,60302.0
2021-06-03 10:50:00,54.41,54.45,54.36,54.44,45148.0,43.9811,44.0134,43.9406,44.0053,45148.0
2021-06-03 10:55:00,54.43,54.48,54.34,54.47,54346.0,43.9972,44.0376,43.9245,44.0296,54346.0
2021-06-03 11:00:00,54.48,54.55,54.4,54.43,41750.0,44.0376,44.0942,43.973,43.9972,41750.0
2021-06-03 11:05:00,54.43,54.52,54.39,54.51,25086.0,43.9972,44.07,43.9649,44.0619,25086.0
2021-06-03 11:10:00,54.52,54.53,54.46,54.48,26984.0,44.07,44.0781,44.0215,44.0376,26984.0
2021-06-03 11:15:00,54.47,54.51,54.44,54.48,32879.0,44.0296,44.0619,44.0053,44.0376,32879.0
2021-06-03 11:20:00,54.47,54.49,54.42,54.47,27372.0,44.0296,44.0457,43.9891,44.0296,27372.0
2021-06-03 11:25:00,54.47,54.53,54.43,54.44,24487.0,44.0296,44.0781,43.9972,44.0053,24487.0
2021-06-03 11:30:00,54.45,54.5,54.41,54.42,29603.0,44.0134,44.0538,43.9811,43.9891,29603.0
2021-06-03 11:35:00,54.42,54.45,54.32,54.4,52372.0,43.9891,44.0134,43.9083,43.973,52372.0
2021-06-03 11:40:00,54.4,54.43,54.34,54.37,33667.0,43.973,43.9972,43.9245,43.9487,33667.0
2021-06-03 11:45:00,54.36,54.37,54.29,54.31,20477.0,43.9406,43.9487,43.8841,43.9002,20477.0
2021-06-03 11:50:00,54.3,54.3,54.22,54.22,26414.0,43.8921,43.8921,43.8275,43.8275,26414.0
2021-06-03 11:55:00,54.23,54.27,54.2,54.27,28177.0,43.8356,43.8679,43.8113,43.8679,28177.0
2021-06-03 12:00:00,54.27,54.31,54.25,54.26,17857.0,43.8679,43.9002,43.8517,43.8598,17857.0
2021-06-03 12:05:00,54.26,54.3,54.24,54.25,16331.0,43.8598,43.8921,43.8436,43.8517,16331.0
2021-06-03 12:10:00,54.24,54.26,54.23,54.25,20816.0,43.8436,43.8598,43.8356,43.8517,20816.0
2021-06-03 12:15:00,54.25,54.25,54.21,54.23,18149.0,43.8517,43.8517,43.8194,43.8356,18149.0
2021-06-03 12:20:00,54.23,54.24,54.14,54.18,19654.0,43.8356,43.8436,43.7628,43.7951,19654.0
2021-06-03 12:25:00,54.18,54.2,54.12,54.16,19958.0,43.7951,43.8113,43.7466,43.779,19958.0
2021-06-03 12:30:00,54.16,54.19,54.13,54.15,14089.0,43.779,43.8032,43.7547,43.7709,14089.0
2021-06-03 12:35:00,54.15,54.2,54.14,54.16,20786.0,43.7709,43.8113,43.7628,43.779,20786.0
2021-06-03 12:40:00,54.16,54.24,54.16,54.23,10743.0,43.779,43.8436,43.779,43.8356,10743.0
2021-06-03 12:45:00,54.22,54.26,53.86,54.15,110799.0,43.8275,43.8598,43.5365,43.7709,110799.0
2021-06-03 12:50:00,54.15,54.15,54.09,54.1,9810.0,43.7709,43.7709,43.7224,43.7305,9810.0
2021-06-03 12:55:00,54.09,54.14,54.06,54.14,23635.0,43.7224,43.7628,43.6981,43.7628,23635.0
2021-06-03 13:00:00,54.13,54.13,54.08,54.1,21282.0,43.7547,43.7547,43.7143,43.7305,21282.0
2021-06-03 13:05:00,54.1,54.1,54.01,54.05,40818.0,43.7305,43.7305,43.6577,43.6901,40818.0
2021-06-03 13:10:00,54.05,54.11,54.04,54.06,25961.0,43.6901,43.7386,43.682,43.6981,25961.0
2021-06-03 13:15:00,54.06,54.1,54.04,54.06,46749.0,43.6981,43.7305,43.682,43.6981,46749.0
2021-06-03 13:20:00,54.05,54.1,54.04,54.1,26730.0,43.6901,43.7305,43.682,43.7305,26730.0
2021-06-03 13:25:00,54.09,54.11,54.07,54.08,18380.0,43.7224,43.7386,43.7062,43.7143,18380.0
2021-06-03 13:30:00,54.07,54.11,54.06,54.1,33450.0,43.7062,43.7386,43.6981,43.7305,33450.0
2021-06-03 13:35:00,54.1,54.15,54.09,54.15,16182.0,43.7305,43.7709,43.7224,43.7709,16182.0
2021-06-03 13:40:00,54.14,54.21,54.13,54.19,17510.0,43.7628,43.8194,43.7547,43.8032,17510.0
2021-06-03 13:45:00,54.18,54.26,54.17,54.25,11961.0,43.7951,43.8598,43.7871,43.8517,11961.0
2021-06-03 13:50:00,54.25,54.29,54.24,54.28,12906.0,43.8517,43.8841,43.8436,43.876,12906.0
2021-06-03 13:55:00,54.27,54.3,54.25,54.3,12593.0,43.8679,43.8921,43.8517,43.8921,12593.0
2021-06-03 14:00:00,54.31,54.32,54.23,54.26,12264.0,43.9002,43.9083,43.8356,43.8598,12264.0
2021-06-03 14:05:00,54.25,54.27,54.23,54.26,7634.0,43.8517,43.8679,43.8356,43.8598,7634.0
2021-06-03 14:10:00,54.26,54.3,54.25,54.29,10508.0,43.8598,43.8921,43.8517,43.8841,10508.0
2021-06-03 14:15:00,54.28,54.3,54.22,54.3,22056.0,43.876,43.8921,43.8275,43.8921,22056.0
2021-06-03 14:20:00,54.3,54.3,54.25,54.3,29531.0,43.8921,43.8921,43.8517,43.8921,29531.0
2021-06-03 14:25:00,54.29,54.3,54.26,54.28,15106.0,43.8841,43.8921,43.8598,43.876,15106.0
2021-06-03 14:30:00,54.27,54.28,54.25,54.27,7661.0,43.8679,43.876,43.8517,43.8679,7661.0
2021-06-03 14:35:00,54.27,54.27,54.2,54.21,18107.0,43.8679,43.8679,43.8113,43.8194,18107.0
2021-06-03 14:40:00,54.2,54.24,54.2,54.23,10498.0,43.8113,43.8436,43.8113,43.8356,10498.0
2021-06-03 14:45:00,54.23,54.25,54.17,54.23,16704.0,43.8356,43.8517,43.7871,43.8356,16704.0
2021-06-03 14:50:00,54.22,54.23,54.18,54.22,10776.0,43.8275,43.8356,43.7951,43.8275,10776.0
2021-06-03 14:55:00,54.22,54.24,54.21,54.22,16726.0,43.8275,43.8436,43.8194,43.8275,16726.0
2021-06-03 15:00:00,54.22,54.23,54.19,54.21,20695.0,43.8275,43.8356,43.8032,43.8194,20695.0
2021-06-03 15:05:00,54.21,54.29,54.2,54.28,16860.0,43.8194,43.8841,43.8113,43.876,16860.0
2021-06-03 15:10:00,54.28,54.32,54.27,54.29,20805.0,43.876,43.9083,43.8679,43.8841,20805.0
2021-06-03 15:15:00,54.29,54.39,54.28,54.36,16363.0,43.8841,43.9649,43.876,43.9406,16363.0
2021-06-03 15:20:00,54.35,54.41,54.33,54.41,18518.0,43.9326,43.9811,43.9164,43.9811,18518.0
2021-06-03 15:25:00,54.41,54.47,54.4,54.47,24557.0,43.9811,44.0296,43.973,44.0296,24557.0
2021-06-03 15:30:00,54.47,54.55,54.44,54.55,47957.0,44.0296,44.0942,44.0053,44.0942,47957.0
2021-06-03 15:35:00,54.55,54.72,54.54,54.72,95122.0,44.0942,44.2316,44.0861,44.2316,95122.0
2021-06-03 15:40:00,54.72,54.77,54.65,54.66,88675.0,44.2316,44.2721,44.1751,44.1831,88675.0
2021-06-03 15:45:00,54.65,54.66,54.58,54.64,56648.0,44.1751,44.1831,44.1185,44.167,56648.0
2021-06-03 15:50:00,54.63,54.71,54.59,54.7,119485.0,44.1589,44.2236,44.1266,44.2155,119485.0
2021-06-03 15:55:00,54.71,54.8,54.69,54.77,438201.0,44.2236,44.2963,44.2074,44.2721,438201.0
2021-06-04 09:30:00,54.78,54.78,54.52,54.59,93498.0,44.2801,44.2801,44.07,44.1266,93498.0
2021-06-04 09:35:00,54.56,54.68,54.54,54.56,32741.0,44.1023,44.1993,44.0861,44.1023,32741.0
2021-06-04 09:40:00,54.58,54.85,54.57,54.79,30331.0,44.1185,44.3367,44.1104,44.2882,30331.0
2021-06-04 09:45:00,54.79,54.8,54.69,54.72,20139.0,44.2882,44.2963,44.2074,44.2316,20139.0
2021-06-04 09:50:00,54.74,54.77,54.64,54.65,15379.0,44.2478,44.2721,44.167,44.1751,15379.0
2021-06-04 09:55:00,54.63,54.75,54.61,54.75,25101.0,44.1589,44.2559,44.1427,44.2559,25101.0
2021-06-04 10:00:00,54.74,54.82,54.72,54.8,34731.0,44.2478,44.3125,44.2316,44.2963,34731.0
2021-06-04 10:05:00,54.8,54.84,54.73,54.8,29652.0,44.2963,44.3286,44.2397,44.2963,29652.0
2021-06-04 10:10:00,54.78,54.9,54.75,54.75,37702.0,44.2801,44.3771,44.2559,44.2559,37702.0
2021-06-04 10:15:00,54.73,54.78,54.61,54.75,49728.0,44.2397,44.2801,44.1427,44.2559,49728.0
2021-06-04 10:20:00,54.75,54.81,54.71,54.8,20645.0,44.2559,44.3044,44.2236,44.2963,20645.0
2021-06-04 10:25:00,54.79,54.83,54.78,54.82,16302.0,44.2882,44.3205,44.2801,44.3125,16302.0
2021-06-04 10:30:00,54.82,54.86,54.75,54.84,15776.0,44.3125,44.3448,44.2559,44.3286,15776.0
2021-06-04 10:35:00,54.84,54.89,54.83,54.87,11156.0,44.3286,44.369,44.3205,44.3529,11156.0
2021-06-04 10:40:00,54.87,54.93,54.86,54.9,23184.0,44.3529,44.4014,44.3448,44.3771,23184.0
2021-06-04 10:45:00,54.9,54.9,54.82,54.83,23952.0,44.3771,44.3771,44.3125,44.3205,23952.0
2021-06-04 10:50:00,54.83,54.85,54.73,54.74,61726.0,44.3205,44.3367,44.2397,44.2478,61726.0
2021-06-04 10:55:00,54.74,54.81,54.67,54.67,40020.0,44.2478,44.3044,44.1912,44.1912,40020.0
2021-06-04 11:00:00,54.67,54.79,54.6,54.74,53281.0,44.1912,44.2882,44.1346,44.2478,53281.0
2021-06-04 11:05:00,54.72,54.82,54.71,54.77,16581.0,44.2316,44.3125,44.2236,44.2721,16581.0
2021-06-04 11:10:00,54.78,54.83,54.77,54.83,13659.0,44.2801,44.3205,44.2721,44.3205,13659.0
2021-06-04 11:15:00,54.84,54.89,54.82,54.82,19006.0,44.3286,44.369,44.3125,44.3125,19006.0
2021-06-04 11:20:00,54.83,54.84,54.77,54.81,47377.0,44.3205,44.3286,44.2721,44.3044,47377.0
2021-06-04 11:25:00,54.82,54.85,54.81,54.85,11855.0,44.3125,44.3367,44.3044,44.3367,11855.0
2021-06-04 11:30:00,54.85,54.87,54.83,54.85,19717.0,44.3367,44.3529,44.3205,44.3367,19717.0
2021-06-04 11:35:00,54.84,54.89,54.84,54.85,17920.0,44.3286,44.369,44.3286,44.3367,17920.0
2021-06-04 11:40:00,54.85,54.91,54.84,54.91,32054.0,44.3367,44.3852,44.3286,44.3852,32054.0
2021-06-04 11:45:00,54.91,54.96,54.91,54.94,16337.0,44.3852,44.4256,44.3852,44.4095,16337.0
2021-06-04 11:50:00,54.94,54.94,54.88,54.92,14528.0,44.4095,44.4095,44.361,44.3933,14528.0
2021-06-04 11:55:00,54.93,54.96,54.91,54.94,10395.0,44.4014,44.4256,44.3852,44.4095,10395.0
2021-06-04 12:00:00,54.94,54.97,54.94,54.96,10951.0,44.4095,44.4337,44.4095,44.4256,10951.0
2021-06-04 12:05:00,54.95,54.95,54.9,54.9,8759.0,44.4175,44.4175,44.3771,44.3771,8759.0
2021-06-04 12:10:00,54.91,54.99,54.91,54.98,12992.0,44.3852,44.4499,44.3852,44.4418,12992.0
2021-06-04 12:15:00,54.98,54.99,54.95,54.95,16765.0,44.4418,44.4499,44.4175,44.4175,16765.0
2021-06-04 12:20:00,54.95,54.95,54.89,54.91,18823.0,44.4175,44.4175,44.369,44.3852,18823.0
2021-06-04 12:25:00,54.91,54.94,54.89,54.89,12945.0,44.3852,44.4095,44.369,44.369,12945.0
2021-06-04 12:30:00,54.9,54.95,54.9,54.94,12643.0,44.3771,44.4175,44.3771,44.4095,12643.0
2021-06-04 12:35:00,54.93,54.96,54.91,54.91,21401.0,44.4014,44.4256,44.3852,44.3852,21401.0
2021-06-04 12:40:00,54.91,54.97,54.89,54.93,26256.0,44.3852,44.4337,44.369,44.4014,26256.0
2021-06-04 12:45:00,54.93,54.96,54.92,54.92,12022.0,44.4014,44.4256,44.3933,44.3933,12022.0
2021-06-04 12:50:00,54.92,54.93,54.9,54.91,11153.0,44.3933,44.4014,44.3771,44.3852,11153.0
2021-06-04 12:55:00,54.9,54.91,54.86,54.87,20045.0,44.3771,44.3852,44.3448,44.3529,20045.0
2021-06-04 13:00:00,54.88,55.09,54.88,54.96,146858.0,44.361,44.5307,44.361,44.4256,146858.0
2021-06-04 13:05:00,54.98,54.99,54.94,54.96,10126.0,44.4418,44.4499,44.4095,44.4256,10126.0
2021-06-04 13:10:00,54.96,54.98,54.94,54.94,15505.0,44.4256,44.4418,44.4095,44.4095,15505.0
2021-06-04 13:15:00,54.94,54.96,54.93,54.93,13352.0,44.4095,44.4256,44.4014,44.4014,13352.0
2021-06-04 13:20:00,54.93,54.94,54.89,54.89,27012.0,44.4014,44.4095,44.369,44.369,27012.0
2021-06-04 13:25:00,54.9,54.93,54.87,54.93,11370.0,44.3771,44.4014,44.3529,44.4014,11370.0
2021-06-04 13:30:00,54.93,54.95,54.92,54.95,8789.0,44.4014,44.4175,44.3933,44.4175,8789.0
2021-06-04 13:35:00,54.95,54.98,54.93,54.98,16555.0,44.4175,44.4418,44.4014,44.4418,16555.0
2021-06-04 13:40:00,54.98,55.04,54.98,55.04,14117.0,44.4418,44.4903,44.4418,44.4903,14117.0
2021-06-04 13:45:00,55.03,55.03,54.97,54.97,19934.0,44.4822,44.4822,44.4337,44.4337,19934.0
2021-06-04 13:50:00,54.98,55.0,54.97,54.99,15980.0,44.4418,44.458,44.4337,44.4499,15980.0
2021-06-04 13:55:00,54.97,54.98,54.95,54.97,17971.0,44.4337,44.4418,44.4175,44.4337,17971.0
2021-06-04 14:00:00,54.98,55.02,54.98,55.0,27420.0,44.4418,44.4741,44.4418,44.458,27420.0
2021-06-04 14:05:00,55.01,55.03,55.0,55.03,13044.0,44.466,44.4822,44.458,44.4822,13044.0
2021-06-04 14:10:00,55.03,55.03,54.99,55.0,16575.0,44.4822,44.4822,44.4499,44.458,16575.0
2021-06-04 14:15:00,54.99,55.01,54.87,54.88,28318.0,44.4499,44.466,44.3529,44.361,28318.0
2021-06-04 14:20:00,54.89,54.92,54.86,54.89,26815.0,44.369,44.3933,44.3448,44.369,26815.0
2021-06-04 14:25:00,54.89,54.93,54.89,54.92,10863.0,44.369,44.4014,44.369,44.3933,10863.0
2021-06-04 14:30:00,54.92,54.92,54.87,54.89,24962.0,44.3933,44.3933,44.3529,44.369,24962.0
2021-06-04 14:35:00,54.89,54.93,54.88,54.9,21193.0,44.369,44.4014,44.361,44.3771,21193.0
2021-06-04 14:40:00,54.9,54.9,54.87,54.89,15587.0,44.3771,44.3771,44.3529,44.369,15587.0
2021-06-04 14:45:00,54.9,54.91,54.83,54.85,20992.0,44.3771,44.3852,44.3205,44.3367,20992.0
2021-06-04 14:50:00,54.84,54.85,54.81,54.83,16166.0,44.3286,44.3367,44.3044,44.3205,16166.0
2021-06-04 14:55:00,54.82,54.84,54.81,54.83,17332.0,44.3125,44.3286,44.3044,44.3205,17332.0
2021-06-04 15:00:00,54.82,54.84,54.77,54.77,26655.0,44.3125,44.3286,44.2721,44.2721,26655.0
2021-06-04 15:05:00,54.76,54.78,54.69,54.7,27125.0,44.264,44.2801,44.2074,44.2155,27125.0
2021-06-04 15:10:00,54.7,54.74,54.68,54.71,26801.0,44.2155,44.2478,44.1993,44.2236,26801.0
2021-06-04 15:15:00,54.71,54.73,54.67,54.73,34918.0,44.2236,44.2397,44.1912,44.2397,34918.0
2021-06-04 15:20:00,54.73,54.77,54.7,54.77,19648.0,44.2397,44.2721,44.2155,44.2721,19648.0
2021-06-04 15:25:00,54.77,54.79,54.75,54.79,17789.0,44.2721,44.2882,44.2559,44.2882,17789.0
2021-06-04 15:30:00,54.78,54.79,54.76,54.77,22627.0,44.2801,44.2882,44.264,44.2721,22627.0
2021-06-04 15:35:00,54.77,54.8,54.76,54.78,29017.0,44.2721,44.2963,44.264,44.2801,29017.0
2021-06-04 15:40:00,54.78,54.85,54.77,54.85,34173.0,44.2801,44.3367,44.2721,44.3367,34173.0
2021-06-04 15:45:00,54.85,54.88,54.83,54.87,46814.0,44.3367,44.361,44.3205,44.3529,46814.0
2021-06-04 15:50:00,54.87,54.92,54.86,54.9,99634.0,44.3529,44.3933,44.3448,44.3771,99634.0
2021-06-04 15:55:00,54.9,54.9,54.82,54.85,157781.0,44.3771,44.3771,44.3125,44.3367,157781.0
2021-06-07 09:30:00,54.88,55.1,54.79,54.99,73763.0,44.361,44.5388,44.2882,44.4499,73763.0
2021-06-07 09:35:00,54.97,54.97,54.72,54.77,15418.0,44.4337,44.4337,44.2316,44.2721,15418.0
2021-06-07 09:40:00,54.77,54.89,54.74,54.83,18553.0,44.2721,44.369,44.2478,44.3205,18553.0
2021-06-07 09:45:00,54.81,54.94,54.81,54.92,12734.0,44.3044,44.4095,44.3044,44.3933,12734.0
2021-06-07 09:50:00,54.92,55.0,54.91,54.97,25188.0,44.3933,44.458,44.3852,44.4337,25188.0
2021-06-07 09:55:00,54.98,55.02,54.83,54.85,22821.0,44.4418,44.4741,44.3205,44.3367,22821.0
2021-06-07 10:00:00,54.86,54.87,54.76,54.8,22867.0,44.3448,44.3529,44.264,44.2963,22867.0
2021-06-07 10:05:00,54.8,54.83,54.75,54.8,11568.0,44.2963,44.3205,44.2559,44.2963,11568.0
2021-06-07 10:10:00,54.8,54.85,54.74,54.75,14852.0,44.2963,44.3367,44.2478,44.2559,14852.0
2021-06-07 10:15:00,54.74,54.78,54.68,54.68,13118.0,44.2478,44.2801,44.1993,44.1993,13118.0
2021-06-07 10:20:00,54.68,54.7,54.66,54.67,10009.0,44.1993,44.2155,44.1831,44.1912,10009.0
2021-06-07 10:25:00,54.66,54.71,54.66,54.71,13730.0,44.1831,44.2236,44.1831,44.2236,13730.0
2021-06-07 10:30:00,54.71,54.71,54.65,54.67,15467.0,44.2236,44.2236,44.1751,44.1912,15467.0
2021-06-07 10:35:00,54.67,54.68,54.6,54.63,9266.0,44.1912,44.1993,44.1346,44.1589,9266.0
2021-06-07 10:40:00,54.63,54.64,54.59,54.62,10425.0,44.1589,44.167,44.1266,44.1508,10425.0
2021-06-07 10:45:00,54.63,54.65,54.58,54.58,9353.0,44.1589,44.1751,44.1185,44.1185,9353.0
2021-06-07 10:50:00,54.6,54.64,54.59,54.61,15941.0,44.1346,44.167,44.1266,44.1427,15941.0
2021-06-07 10:55:00,54.62,54.67,54.57,54.67,47367.0,44.1508,44.1912,44.1104,44.1912,47367.0
2021-06-07 11:00:00,54.67,54.7,54.64,54.69,51493.0,44.1912,44.2155,44.167,44.2074,51493.0
2021-06-07 11:05:00,54.68,54.73,54.67,54.71,20761.0,44.1993,44.2397,44.1912,44.2236,20761.0
2021-06-07 11:10:00,54.69,54.83,54.68,54.82,18531.0,44.2074,44.3205,44.1993,44.3125,18531.0
2021-06-07 11:15:00,54.82,54.86,54.79,54.8,39255.0,44.3125,44.3448,44.2882,44.2963,39255.0
2021-06-07 11:20:00,54.79,54.88,54.76,54.85,29665.0,44.2882,44.361,44.264,44.3367,29665.0
2021-06-07 11:25:00,54.85,54.85,54.78,54.82,18023.0,44.3367,44.3367,44.2801,44.3125,18023.0
2021-06-07 11:30:00,54.83,54.87,54.82,54.84,18809.0,44.3205,44.3529,44.3125,44.3286,18809.0
2021-06-07 11:35:00,54.84,54.94,54.84,54.91,24460.0,44.3286,44.4095,44.3286,44.3852,24460.0
2021-06-07 11:40:00,54.91,54.92,54.87,54.91,23176.0,44.3852,44.3933,44.3529,44.3852,23176.0
2021-06-07 11:45:00,54.92,54.95,54.9,54.95,21778.0,44.3933,44.4175,44.3771,44.4175,21778.0
2021-06-07 11:50:00,54.95,54.97,54.91,54.96,18027.0,44.4175,44.4337,44.3852,44.4256,18027.0
2021-06-07 11:55:00,54.94,54.96,54.86,54.86,22757.0,44.4095,44.4256,44.3448,44.3448,22757.0
2021-06-07 12:00:00,54.87,54.87,54.8,54.8,14567.0,44.3529,44.3529,44.2963,44.2963,14567.0
2021-06-07 12:05:00,54.8,54.81,54.74,54.78,26851.0,44.2963,44.3044,44.2478,44.2801,26851.0
2021-06-07 12:10:00,54.79,54.86,54.78,54.85,12448.0,44.2882,44.3448,44.2801,44.3367,12448.0
2021-06-07 12:15:00,54.85,54.87,54.83,54.84,19549.0,44.3367,44.3529,44.3205,44.3286,19549.0
2021-06-07 12:20:00,54.84,54.84,54.8,54.82,9708.0,44.3286,44.3286,44.2963,44.3125,9708.0
2021-06-07 12:25:00,54.82,54.83,54.78,54.78,10375.0,44.3125,44.3205,44.2801,44.2801,10375.0
2021-06-07 12:30:00,54.77,54.82,54.75,54.81,13938.0,44.2721,44.3125,44.2559,44.3044,13938.0
2021-06-07 12:35:00,54.81,54.83,54.8,54.82,11574.0,44.3044,44.3205,44.2963,44.3125,11574.0
2021-06-07 12:40:00,54.82,54.86,54.81,54.85,15942.0,44.3125,44.3448,44.3044,44.3367,15942.0
2021-06-07 12:45:00,54.85,54.87,54.83,54.84,8755.0,44.3367,44.3529,44.3205,44.3286,8755.0
2021-06-07 12:50:00,54.84,54.84,54.81,54.81,8510.0,44.3286,44.3286,44.3044,44.3044,8510.0
2021-06-07 12:55:00,54.82,54.82,54.78,54.79,8385.0,44.3125,44.3125,44.2801,44.2882,8385.0
2021-06-07 13:00:00,54.79,54.79,54.74,54.75,18443.0,44.2882,44.2882,44.2478,44.2559,18443.0
2021-06-07 13:05:00,54.76,54.81,54.76,54.8,10541.0,44.264,44.3044,44.264,44.2963,10541.0
2021-06-07 13:10:00,54.8,54.83,54.8,54.83,10957.0,44.2963,44.3205,44.2963,44.3205,10957.0
2021-06-07 13:15:00,54.84,54.87,54.82,54.84,15611.0,44.3286,44.3529,44.3125,44.3286,15611.0
2021-06-07 13:20:00,54.84,54.84,54.81,54.81,15407.0,44.3286,44.3286,44.3044,44.3044,15407.0
2021-06-07 13:25:00,54.81,54.82,54.76,54.81,26077.0,44.3044,44.3125,44.264,44.3044,26077.0
2021-06-07 13:30:00,54.82,54.85,54.78,54.79,35809.0,44.3125,44.3367,44.2801,44.2882,35809.0
2021-06-07 13:35:00,54.79,54.81,54.76,54.77,16897.0,44.2882,44.3044,44.264,44.2721,16897.0
2021-06-07 13:40:00,54.77,54.77,54.69,54.7,14823.0,44.2721,44.2721,44.2074,44.2155,14823.0
2021-06-07 13:45:00,54.7,54.7,54.66,54.69,18623.0,44.2155,44.2155,44.1831,44.2074,18623.0
2021-06-07 13:50:00,54.69,54.69,54.61,54.62,10437.0,44.2074,44.2074,44.1427,44.1508,10437.0
2021-06-07 13:55:00,54.63,54.63,54.55,54.57,22354.0,44.1589,44.1589,44.0942,44.1104,22354.0
2021-06-07 14:00:00,54.56,54.56,54.5,54.55,17385.0,44.1023,44.1023,44.0538,44.0942,17385.0
2021-06-07 14:05:00,54.56,54.61,54.53,54.59,13289.0,44.1023,44.1427,44.0781,44.1266,13289.0
2021-06-07 14:10:00,54.59,54.61,54.54,54.55,16735.0,44.1266,44.1427,44.0861,44.0942,16735.0
2021-06-07 14:15:00,54.55,54.58,54.52,54.53,15407.0,44.0942,44.1185,44.07,44.0781,15407.0
2021-06-07 14:20:00,54.54,54.57,54.51,54.51,7370.0,44.0861,44.1104,44.0619,44.0619,7370.0
2021-06-07 14:25:00,54.51,54.51,54.43,54.47,26644.0,44.0619,44.0619,43.9972,44.0296,26644.0
2021-06-07 14:30:00,54.46,54.51,54.44,54.5,21645.0,44.0215,44.0619,44.0053,44.0538,21645.0
2021-06-07 14:35:00,54.5,54.54,54.48,54.54,20822.0,44.0538,44.0861,44.0376,44.0861,20822.0
2021-06-07 14:40:00,54.53,54.55,54.52,54.54,13746.0,44.0781,44.0942,44.07,44.0861,13746.0
2021-06-07 14:45:00,54.54,54.57,54.53,54.54,18968.0,44.0861,44.1104,44.0781,44.0861,18968.0
2021-06-07 14:50:00,54.55,54.59,54.54,54.54,10574.0,44.0942,44.1266,44.0861,44.0861,10574.0
2021-06-07 14:55:00,54.54,54.55,54.44,54.48,34518.0,44.0861,44.0942,44.0053,44.0376,34518.0
2021-06-07 15:00:00,54.47,54.51,54.46,54.49,13096.0,44.0296,44.0619,44.0215,44.0457,13096.0
2021-06-07 15:05:00,54.5,54.54,54.48,54.54,16436.0,44.0538,44.0861,44.0376,44.0861,16436.0
2021-06-07 15:10:00,54.54,54.54,54.5,54.54,14926.0,44.0861,44.0861,44.0538,44.0861,14926.0
2021-06-07 15:15:00,54.54,54.59,54.52,54.59,19027.0,44.0861,44.1266,44.07,44.1266,19027.0
2021-06-07 15:20:00,54.59,54.6,54.56,54.59,9246.0,44.1266,44.1346,44.1023,44.1266,9246.0
2021-06-07 15:25:00,54.58,54.61,54.58,54.59,24639.0,44.1185,44.1427,44.1185,44.1266,24639.0
2021-06-07 15:30:00,54.59,54.6,54.53,54.55,22647.0,44.1266,44.1346,44.0781,44.0942,22647.0
2021-06-07 15:35:00,54.55,54.55,54.47,54.48,30934.0,44.0942,44.0942,44.0296,44.0376,30934.0
2021-06-07 15:40:00,54.48,54.52,54.47,54.48,43098.0,44.0376,44.07,44.0296,44.0376,43098.0
2021-06-07 15:45:00,54.48,54.49,54.43,54.47,49223.0,44.0376,44.0457,43.9972,44.0296,49223.0
2021-06-07 15:50:00,54.47,54.53,54.44,54.49,109147.0,44.0296,44.0781,44.0053,44.0457,109147.0
2021-06-07 15:55:00,54.49,54.6,54.46,54.56,200784.0,44.0457,44.1346,44.0215,44.1023,200784.0
2021-06-08 09:30:00,53.94,53.94,53.3,53.55,237858.0,43.6011,43.6011,43.0838,43.2859,237858.0
2021-06-08 09:35:00,53.56,53.68,53.53,53.56,80454.0,43.294,43.391,43.2697,43.294,80454.0
2021-06-08 09:40:00,53.57,53.93,53.57,53.9,48246.0,43.3021,43.5931,43.3021,43.5688,48246.0
2021-06-08 09:45:00,53.89,53.96,53.7,53.7,42059.0,43.5607,43.6173,43.4071,43.4071,42059.0
2021-06-08 09:50:00,53.7,53.78,53.65,53.78,24357.0,43.4071,43.4718,43.3667,43.4718,24357.0
2021-06-08 09:55:00,53.79,53.87,53.75,53.85,25226.0,43.4799,43.5446,43.4476,43.5284,25226.0
2021-06-08 10:00:00,53.87,54.01,53.87,53.93,40753.0,43.5446,43.6577,43.5446,43.5931,40753.0
2021-06-08 10:05:00,53.93,54.02,53.9,53.97,25195.0,43.5931,43.6658,43.5688,43.6254,25195.0
2021-06-08 10:10:00,53.96,54.1,53.95,53.95,53049.0,43.6173,43.7305,43.6092,43.6092,53049.0
2021-06-08 10:15:00,53.96,54.0,53.87,53.9,29671.0,43.6173,43.6496,43.5446,43.5688,29671.0
2021-06-08 10:20:00,53.9,53.92,53.8,53.8,30810.0,43.5688,43.585,43.488,43.488,30810.0
2021-06-08 10:25:00,53.8,53.95,53.8,53.9,39784.0,43.488,43.6092,43.488,43.5688,39784.0
2021-06-08 10:30:00,53.92,54.03,53.92,53.99,35970.0,43.585,43.6739,43.585,43.6416,35970.0
2021-06-08 10:35:00,53.97,54.03,53.97,53.98,28844.0,43.6254,43.6739,43.6254,43.6335,28844.0
2021-06-08 10:40:00,54.0,54.06,54.0,54.04,28227.0,43.6496,43.6981,43.6496,43.682,28227.0
2021-06-08 10:45:00,54.04,54.06,53.96,54.0,24065.0,43.682,43.6981,43.6173,43.6496,24065.0
2021-06-08 10:50:00,54.0,54.1,53.98,54.02,21324.0,43.6496,43.7305,43.6335,43.6658,21324.0
2021-06-08 10:55:00,54.02,54.08,54.01,54.06,39638.0,43.6658,43.7143,43.6577,43.6981,39638.0
2021-06-08 11:00:00,54.07,54.18,54.07,54.07,38014.0,43.7062,43.7951,43.7062,43.7062,38014.0
2021-06-08 11:05:00,54.09,54.13,54.05,54.09,50253.0,43.7224,43.7547,43.6901,43.7224,50253.0
2021-06-08 11:10:00,54.08,54.08,53.94,53.95,21052.0,43.7143,43.7143,43.6011,43.6092,21052.0
2021-06-08 11:15:00,53.91,53.93,53.84,53.84,22435.0,43.5769,43.5931,43.5203,43.5203,22435.0
2021-06-08 11:20:00,53.84,53.84,53.67,53.68,30776.0,43.5203,43.5203,43.3829,43.391,30776.0
2021-06-08 11:25:00,53.68,53.76,53.64,53.73,23655.0,43.391,43.4556,43.3586,43.4314,23655.0
2021-06-08 11:30:00,53.72,53.72,53.66,53.67,22744.0,43.4233,43.4233,43.3748,43.3829,22744.0
2021-06-08 11:35:00,53.68,53.69,53.64,53.68,26054.0,43.391,43.3991,43.3586,43.391,26054.0
2021-06-08 11:40:00,53.69,53.81,53.68,53.79,38173.0,43.3991,43.4961,43.391,43.4799,38173.0
2021-06-08 11:45:00,53.79,53.82,53.74,53.76,17072.0,43.4799,43.5041,43.4395,43.4556,17072.0
2021-06-08 11:50:00,53.76,53.85,53.74,53.83,22954.0,43.4556,43.5284,43.4395,43.5122,22954.0
2021-06-08 11:55:00,53.83,53.88,53.81,53.86,25360.0,43.5122,43.5526,43.4961,43.5365,25360.0
2021-06-08 12:00:00,53.86,53.97,53.85,53.95,28509.0,43.5365,43.6254,43.5284,43.6092,28509.0
2021-06-08 12:05:00,53.96,54.13,53.96,54.13,26833.0,43.6173,43.7547,43.6173,43.7547,26833.0
2021-06-08 12:10:00,54.13,54.2,54.11,54.18,24761.0,43.7547,43.8113,43.7386,43.7951,24761.0
2021-06-08 12:15:00,54.17,54.18,54.14,54.18,16131.0,43.7871,43.7951,43.7628,43.7951,16131.0
2021-06-08 12:20:00,54.2,54.23,54.18,54.2,17679.0,43.8113,43.8356,43.7951,43.8113,17679.0
2021-06-08 12:25:00,54.2,54.25,54.19,54.23,10881.0,43.8113,43.8517,43.8032,43.8356,10881.0
2021-06-08 12:30:00,54.24,54.28,54.23,54.27,16562.0,43.8436,43.876,43.8356,43.8679,16562.0
2021-06-08 12:35:00,54.27,54.27,54.23,54.24,18298.0,43.8679,43.8679,43.8356,43.8436,18298.0
2021-06-08 12:40:00,54.24,54.24,54.18,54.22,10848.0,43.8436,43.8436,43.7951,43.8275,10848.0
2021-06-08 12:45:00,54.22,54.23,54.18,54.19,10457.0,43.8275,43.8356,43.7951,43.8032,10457.0
2021-06-08 12:50:00,54.19,54.2,54.1,54.11,13633.0,43.8032,43.8113,43.7305,43.7386,13633.0
2021-06-08 12:55:00,54.11,54.12,54.03,54.07,14458.0,43.7386,43.7466,43.6739,43.7062,14458.0
2021-06-08 13:00:00,54.07,54.15,54.06,54.13,19648.0,43.7062,43.7709,43.6981,43.7547,19648.0
2021-06-08 13:05:00,54.13,54.15,54.12,54.14,5600.0,43.7547,43.7709,43.7466,43.7628,5600.0
2021-06-08 13:10:00,54.15,54.15,54.11,54.14,12926.0,43.7709,43.7709,43.7386,43.7628,12926.0
2021-06-08 13:15:00,54.15,54.2,54.15,54.2,17973.0,43.7709,43.8113,43.7709,43.8113,17973.0
2021-06-08 13:20:00,54.2,54.24,54.19,54.22,19329.0,43.8113,43.8436,43.8032,43.8275,19329.0
2021-06-08 13:25:00,54.21,54.22,54.16,54.18,30690.0,43.8194,43.8275,43.779,43.7951,30690.0
2021-06-08 13:30:00,54.18,54.26,54.17,54.25,15957.0,43.7951,43.8598,43.7871,43.8517,15957.0
2021-06-08 13:35:00,54.25,54.26,54.22,54.25,14965.0,43.8517,43.8598,43.8275,43.8517,14965.0
2021-06-08 13:40:00,54.26,54.28,54.25,54.27,14349.0,43.8598,43.876,43.8517,43.8679,14349.0
2021-06-08 13:45:00,54.26,54.26,54.22,54.23,17018.0,43.8598,43.8598,43.8275,43.8356,17018.0
2021-06-08 13:50:00,54.22,54.28,54.22,54.23,14720.0,43.8275,43.876,43.8275,43.8356,14720.0
2021-06-08 13:55:00,54.23,54.24,54.2,54.23,10095.0,43.8356,43.8436,43.8113,43.8356,10095.0
2021-06-08 14:00:00,54.24,54.27,54.23,54.25,17238.0,43.8436,43.8679,43.8356,43.8517,17238.0
2021-06-08 14:05:00,54.25,54.28,54.25,54.28,13355.0,43.8517,43.876,43.8517,43.876,13355.0
2021-06-08 14:10:00,54.28,54.32,54.27,54.32,26253.0,43.876,43.9083,43.8679,43.9083,26253.0
2021-06-08 14:15:00,54.33,54.38,54.33,54.37,17089.0,43.9164,43.9568,43.9164,43.9487,17089.0
2021-06-08 14:20:00,54.38,54.42,54.36,54.42,18834.0,43.9568,43.9891,43.9406,43.9891,18834.0
2021-06-08 14:25:00,54.41,54.42,54.37,54.38,18564.0,43.9811,43.9891,43.9487,43.9568,18564.0
2021-06-08 14:30:00,54.38,54.39,54.36,54.38,10611.0,43.9568,43.9649,43.9406,43.9568,10611.0
2021-06-08 14:35:00,54.38,54.4,54.35,54.36,15130.0,43.9568,43.973,43.9326,43.9406,15130.0
2021-06-08 14:40:00,54.36,54.36,54.31,54.31,19012.0,43.9406,43.9406,43.9002,43.9002,19012.0
2021-06-08 14:45:00,54.3,54.32,54.25,54.32,22773.0,43.8921,43.9083,43.8517,43.9083,22773.0
2021-06-08 14:50:00,54.32,54.32,54.27,54.3,26597.0,43.9083,43.9083,43.8679,43.8921,26597.0
2021-06-08 14:55:00,54.3,54.34,54.28,54.31,32195.0,43.8921,43.9245,43.876,43.9002,32195.0
2021-06-08 15:00:00,54.3,54.37,54.29,54.37,36006.0,43.8921,43.9487,43.8841,43.9487,36006.0
2021-06-08 15:05:00,54.37,54.38,54.31,54.33,22058.0,43.9487,43.9568,43.9002,43.9164,22058.0
2021-06-08 15:10:00,54.33,54.33,54.27,54.3,27345.0,43.9164,43.9164,43.8679,43.8921,27345.0
2021-06-08 15:15:00,54.3,54.3,54.25,54.28,26784.0,43.8921,43.8921,43.8517,43.876,26784.0
2021-06-08 15:20:00,54.28,54.3,54.24,54.27,26015.0,43.876,43.8921,43.8436,43.8679,26015.0
2021-06-08 15:25:00,54.27,54.27,54.23,54.27,18943.0,43.8679,43.8679,43.8356,43.8679,18943.0
2021-06-08 15:30:00,54.28,54.3,54.27,54.28,29800.0,43.876,43.8921,43.8679,43.876,29800.0
2021-06-08 15:35:00,54.28,54.29,54.26,54.27,48043.0,43.876,43.8841,43.8598,43.8679,48043.0
2021-06-08 15:40:00,54.26,54.27,54.13,54.14,84282.0,43.8598,43.8679,43.7547,43.7628,84282.0
2021-06-08 15:45:00,54.13,54.14,54.07,54.09,74156.0,43.7547,43.7628,43.7062,43.7224,74156.0
2021-06-08 15:50:00,54.09,54.17,54.06,54.07,144349.0,43.7224,43.7871,43.6981,43.7062,144349.0
2021-06-08 15:55:00,54.07,54.07,53.98,54.0,236973.0,43.7062,43.7062,43.6335,43.6496,236973.0
2021-06-09 09:30:00,53.77,53.98,53.7,53.84,126859.0,43.4637,43.6335,43.4071,43.5203,126859.0
2021-06-09 09:35:00,53.85,53.85,53.7,53.77,47061.0,43.5284,43.5284,43.4071,43.4637,47061.0
2021-06-09 09:40:00,53.73,53.8,53.53,53.7,63860.0,43.4314,43.488,43.2697,43.4071,63860.0
2021-06-09 09:45:00,53.71,53.73,53.55,53.55,74257.0,43.4152,43.4314,43.2859,43.2859,74257.0
2021-06-09 09:50:00,53.54,53.64,53.42,53.51,137633.0,43.2778,43.3586,43.1808,43.2536,137633.0
2021-06-09 09:55:00,53.5,53.51,53.43,53.44,74506.0,43.2455,43.2536,43.1889,43.197,74506.0
2021-06-09 10:00:00,53.45,53.55,53.42,53.47,203709.0,43.2051,43.2859,43.1808,43.2212,203709.0
2021-06-09 10:05:00,53.47,53.67,53.44,53.66,94191.0,43.2212,43.3829,43.197,43.3748,94191.0
2021-06-09 10:10:00,53.66,53.67,53.49,53.6,74061.0,43.3748,43.3829,43.2374,43.3263,74061.0
2021-06-09 10:15:00,53.6,53.72,53.57,53.64,95524.0,43.3263,43.4233,43.3021,43.3586,95524.0
2021-06-09 10:20:00,53.63,53.72,53.6,53.67,55296.0,43.3506,43.4233,43.3263,43.3829,55296.0
2021-06-09 10:25:00,53.68,53.72,53.58,53.72,55328.0,43.391,43.4233,43.3101,43.4233,55328.0
2021-06-09 10:30:00,53.72,53.78,53.68,53.69,106193.0,43.4233,43.4718,43.391,43.3991,106193.0
2021-06-09 10:35:00,53.69,53.77,53.68,53.71,29286.0,43.3991,43.4637,43.391,43.4152,29286.0
2021-06-09 10:40:00,53.71,53.73,53.59,53.6,48735.0,43.4152,43.4314,43.3182,43.3263,48735.0
2021-06-09 10:45:00,53.6,53.77,53.59,53.73,44370.0,43.3263,43.4637,43.3182,43.4314,44370.0
2021-06-09 10:50:00,53.73,53.76,53.68,53.71,35806.0,43.4314,43.4556,43.391,43.4152,35806.0
2021-06-09 10:55:00,53.71,53.73,53.68,53.7,29734.0,43.4152,43.4314,43.391,43.4071,29734.0
2021-06-09 11:00:00,53.7,53.71,53.64,53.67,63949.0,43.4071,43.4152,43.3586,43.3829,63949.0
2021-06-09 11:05:00,53.68,53.68,53.61,53.66,45155.0,43.391,43.391,43.3344,43.3748,45155.0
2021-06-09 11:10:00,53.66,53.68,53.63,53.66,41186.0,43.3748,43.391,43.3506,43.3748,41186.0
2021-06-09 11:15:00,53.66,53.91,53.66,53.89,66056.0,43.3748,43.5769,43.3748,43.5607,66056.0
2021-06-09 11:20:00,53.88,53.98,53.8,53.82,51245.0,43.5526,43.6335,43.488,43.5041,51245.0
2021-06-09 11:25:00,53.82,53.83,53.75,53.76,26924.0,43.5041,43.5122,43.4476,43.4556,26924.0
2021-06-09 11:30:00,53.76,53.85,53.7,53.85,59690.0,43.4556,43.5284,43.4071,43.5284,59690.0
2021-06-09 11:35:00,53.86,53.87,53.8,53.83,40724.0,43.5365,43.5446,43.488,43.5122,40724.0
2021-06-09 11:40:00,53.82,53.83,53.76,53.77,20968.0,43.5041,43.5122,43.4556,43.4637,20968.0
2021-06-09 11:45:00,53.78,53.78,53.74,53.78,26290.0,43.4718,43.4718,43.4395,43.4718,26290.0
2021-06-09 11:50:00,53.78,53.81,53.75,53.79,29000.0,43.4718,43.4961,43.4476,43.4799,29000.0
2021-06-09 11:55:00,53.79,53.79,53.72,53.77,16662.0,43.4799,43.4799,43.4233,43.4637,16662.0
2021-06-09 12:00:00,53.76,53.79,53.75,53.77,25605.0,43.4556,43.4799,43.4476,43.4637,25605.0
2021-06-09 12:05:00,53.76,53.76,53.71,53.75,36300.0,43.4556,43.4556,43.4152,43.4476,36300.0
2021-06-09 12:10:00,53.75,53.75,53.71,53.73,11968.0,43.4476,43.4476,43.4152,43.4314,11968.0
2021-06-09 12:15:00,53.73,53.73,53.68,53.68,26750.0,43.4314,43.4314,43.391,43.391,26750.0
2021-06-09 12:20:00,53.69,53.7,53.63,53.66,40909.0,43.3991,43.4071,43.3506,43.3748,40909.0
2021-06-09 12:25:00,53.66,53.66,53.61,53.61,16686.0,43.3748,43.3748,43.3344,43.3344,16686.0
2021-06-09 12:30:00,53.6,53.6,53.56,53.56,20488.0,43.3263,43.3263,43.294,43.294,20488.0
2021-06-09 12:35:00,53.57,53.57,53.53,53.55,32036.0,43.3021,43.3021,43.2697,43.2859,32036.0
2021-06-09 12:40:00,53.55,53.58,53.54,53.56,13682.0,43.2859,43.3101,43.2778,43.294,13682.0
2021-06-09 12:45:00,53.56,53.61,53.56,53.58,13275.0,43.294,43.3344,43.294,43.3101,13275.0
2021-06-09 12:50:00,53.58,53.58,53.54,53.55,17882.0,43.3101,43.3101,43.2778,43.2859,17882.0
2021-06-09 12:55:00,53.56,53.58,53.55,53.57,14824.0,43.294,43.3101,43.2859,43.3021,14824.0
2021-06-09 13:00:00,53.57,53.57,53.54,53.55,30408.0,43.3021,43.3021,43.2778,43.2859,30408.0
2021-06-09 13:05:00,53.55,53.56,53.52,53.52,10108.0,43.2859,43.294,43.2616,43.2616,10108.0
2021-06-09 13:10:00,53.52,53.54,53.49,53.54,22056.0,43.2616,43.2778,43.2374,43.2778,22056.0
2021-06-09 13:15:00,53.54,53.58,53.52,53.55,18212.0,43.2778,43.3101,43.2616,43.2859,18212.0
2021-06-09 13:20:00,53.55,53.58,53.54,53.56,11301.0,43.2859,43.3101,43.2778,43.294,11301.0
2021-06-09 13:25:00,53.57,53.57,53.54,53.55,21712.0,43.3021,43.3021,43.2778,43.2859,21712.0
2021-06-09 13:30:00,53.55,53.55,53.49,53.5,33939.0,43.2859,43.2859,43.2374,43.2455,33939.0
2021-06-09 13:35:00,53.5,53.52,53.44,53.45,39787.0,43.2455,43.2616,43.197,43.2051,39787.0
2021-06-09 13:40:00,53.45,53.46,53.41,53.44,36721.0,43.2051,43.2131,43.1727,43.197,36721.0
2021-06-09 13:45:00,53.44,53.47,53.42,53.47,33979.0,43.197,43.2212,43.1808,43.2212,33979.0
2021-06-09 13:50:00,53.47,53.51,53.44,53.45,29636.0,43.2212,43.2536,43.197,43.2051,29636.0
2021-06-09 13:55:00,53.45,53.45,53.37,53.39,34781.0,43.2051,43.2051,43.1404,43.1566,34781.0
2021-06-09 14:00:00,53.39,53.44,53.39,53.43,21795.0,43.1566,43.197,43.1566,43.1889,21795.0
2021-06-09 14:05:00,53.43,53.52,53.43,53.5,38631.0,43.1889,43.2616,43.1889,43.2455,38631.0
2021-06-09 14:10:00,53.5,53.54,53.5,53.52,17435.0,43.2455,43.2778,43.2455,43.2616,17435.0
2021-06-09 14:15:00,53.52,53.57,53.51,53.56,11628.0,43.2616,43.3021,43.2536,43.294,11628.0
2021-06-09 14:20:00,53.57,53.64,53.54,53.63,25232.0,43.3021,43.3586,43.2778,43.3506,25232.0
2021-06-09 14:25:00,53.64,53.69,53.63,53.68,19051.0,43.3586,43.3991,43.3506,43.391,19051.0
2021-06-09 14:30:00,53.68,53.68,53.65,53.66,32503.0,43.391,43.391,43.3667,43.3748,32503.0
2021-06-09 14:35:00,53.66,53.7,53.65,53.7,27510.0,43.3748,43.4071,43.3667,43.4071,27510.0
2021-06-09 14:40:00,53.7,53.76,53.69,53.76,36678.0,43.4071,43.4556,43.3991,43.4556,36678.0
2021-06-09 14:45:00,53.76,53.76,53.72,53.73,36891.0,43.4556,43.4556,43.4233,43.4314,36891.0
2021-06-09 14:50:00,53.73,53.74,53.66,53.66,29493.0,43.4314,43.4395,43.3748,43.3748,29493.0
2021-06-09 14:55:00,53.66,53.68,53.61,53.66,54435.0,43.3748,43.391,43.3344,43.3748,54435.0
2021-06-09 15:00:00,53.65,53.65,53.55,53.55,43190.0,43.3667,43.3667,43.2859,43.2859,43190.0
2021-06-09 15:05:00,53.55,53.56,53.5,53.51,27530.0,43.2859,43.294,43.2455,43.2536,27530.0
2021-06-09 15:10:00,53.5,53.51,53.43,53.44,51003.0,43.2455,43.2536,43.1889,43.197,51003.0
2021-06-09 15:15:00,53.44,53.44,53.38,53.41,64301.0,43.197,43.197,43.1485,43.1727,64301.0
2021-06-09 15:20:00,53.41,53.43,53.39,53.41,33585.0,43.1727,43.1889,43.1566,43.1727,33585.0
2021-06-09 15:25:00,53.41,53.42,53.34,53.35,49213.0,43.1727,43.1808,43.1161,43.1242,49213.0
2021-06-09 15:30:00,53.35,53.43,53.33,53.37,71577.0,43.1242,43.1889,43.1081,43.1404,71577.0
2021-06-09 15:35:00,53.37,53.39,53.34,53.35,70940.0,43.1404,43.1566,43.1161,43.1242,70940.0
2021-06-09 15:40:00,53.35,53.39,53.32,53.34,83213.0,43.1242,43.1566,43.1,43.1161,83213.0
2021-06-09 15:45:00,53.34,53.36,53.29,53.3,78555.0,43.1161,43.1323,43.0757,43.0838,78555.0
2021-06-09 15:50:00,53.29,53.39,53.27,53.38,129004.0,43.0757,43.1566,43.0596,43.1485,129004.0
2021-06-09 15:55:00,53.38,53.48,53.37,53.43,366482.0,43.1485,43.2293,43.1404,43.1889,366482.0
2021-06-10 09:30:00,53.6,53.81,53.57,53.78,98377.0,43.3263,43.4961,43.3021,43.4718,98377.0
2021-06-10 09:35:00,53.78,54.15,53.78,54.01,79341.0,43.4718,43.7709,43.4718,43.6577,79341.0
2021-06-10 09:40:00,54.03,54.11,53.99,54.04,86147.0,43.6739,43.7386,43.6416,43.682,86147.0
2021-06-10 09:45:00,54.06,54.23,54.04,54.2,107391.0,43.6981,43.8356,43.682,43.8113,107391.0
2021-06-10 09:50:00,54.2,54.61,54.2,54.57,123681.0,43.8113,44.1427,43.8113,44.1104,123681.0
2021-06-10 09:55:00,54.55,54.66,54.48,54.54,70583.0,44.0942,44.1831,44.0376,44.0861,70583.0
2021-06-10 10:00:00,54.54,54.78,54.52,54.73,81337.0,44.0861,44.2801,44.07,44.2397,81337.0
2021-06-10 10:05:00,54.73,54.76,54.53,54.61,69035.0,44.2397,44.264,44.0781,44.1427,69035.0
2021-06-10 10:10:00,54.6,54.73,54.56,54.64,69418.0,44.1346,44.2397,44.1023,44.167,69418.0
2021-06-10 10:15:00,54.65,54.65,54.52,54.55,66465.0,44.1751,44.1751,44.07,44.0942,66465.0
2021-06-10 10:20:00,54.56,54.61,54.55,54.59,46277.0,44.1023,44.1427,44.0942,44.1266,46277.0
2021-06-10 10:25:00,54.59,54.68,54.55,54.6,54408.0,44.1266,44.1993,44.0942,44.1346,54408.0
2021-06-10 10:30:00,54.6,54.61,54.56,54.58,50618.0,44.1346,44.1427,44.1023,44.1185,50618.0
2021-06-10 10:35:00,54.58,54.6,54.46,54.47,60068.0,44.1185,44.1346,44.0215,44.0296,60068.0
2021-06-10 10:40:00,54.47,54.47,54.34,54.39,62577.0,44.0296,44.0296,43.9245,43.9649,62577.0
2021-06-10 10:45:00,54.4,54.44,54.29,54.3,53930.0,43.973,44.0053,43.8841,43.8921,53930.0
2021-06-10 10:50:00,54.3,54.37,54.27,54.27,63568.0,43.8921,43.9487,43.8679,43.8679,63568.0
2021-06-10 10:55:00,54.27,54.47,54.22,54.46,50858.0,43.8679,44.0296,43.8275,44.0215,50858.0
2021-06-10 11:00:00,54.45,54.55,54.4,54.54,30636.0,44.0134,44.0942,43.973,44.0861,30636.0
2021-06-10 11:05:00,54.54,54.59,54.45,54.58,32423.0,44.0861,44.1266,44.0134,44.1185,32423.0
2021-06-10 11:10:00,54.58,54.64,54.54,54.63,27067.0,44.1185,44.167,44.0861,44.1589,27067.0
2021-06-10 11:15:00,54.64,54.95,54.62,54.86,203487.0,44.167,44.4175,44.1508,44.3448,203487.0
2021-06-10 11:20:00,54.87,54.94,54.78,54.94,77213.0,44.3529,44.4095,44.2801,44.4095,77213.0
2021-06-10 11:25:00,54.94,54.95,54.82,54.83,72175.0,44.4095,44.4175,44.3125,44.3205,72175.0
2021-06-10 11:30:00,54.84,54.87,54.82,54.84,17813.0,44.3286,44.3529,44.3125,44.3286,17813.0
2021-06-10 11:35:00,54.84,54.89,54.84,54.86,17784.0,44.3286,44.369,44.3286,44.3448,17784.0
2021-06-10 11:40:00,54.87,54.9,54.84,54.88,30823.0,44.3529,44.3771,44.3286,44.361,30823.0
2021-06-10 11:45:00,54.89,54.89,54.84,54.87,17824.0,44.369,44.369,44.3286,44.3529,17824.0
2021-06-10 11:50:00,54.88,54.88,54.8,54.84,31570.0,44.361,44.361,44.2963,44.3286,31570.0
2021-06-10 11:55:00,54.85,54.93,54.85,54.91,22946.0,44.3367,44.4014,44.3367,44.3852,22946.0
2021-06-10 12:00:00,54.91,54.99,54.89,54.98,54162.0,44.3852,44.4499,44.369,44.4418,54162.0
2021-06-10 12:05:00,54.98,55.05,54.93,54.95,76724.0,44.4418,44.4984,44.4014,44.4175,76724.0
2021-06-10 12:10:00,54.95,55.05,54.94,55.04,32012.0,44.4175,44.4984,44.4095,44.4903,32012.0
2021-06-10 12:15:00,55.04,55.15,55.04,55.05,77613.0,44.4903,44.5792,44.4903,44.4984,77613.0
2021-06-10 12:20:00,55.05,55.08,55.0,55.07,38328.0,44.4984,44.5226,44.458,44.5145,38328.0
2021-06-10 12:25:00,55.08,55.09,55.01,55.02,23479.0,44.5226,44.5307,44.466,44.4741,23479.0
2021-06-10 12:30:00,55.01,55.02,54.9,54.98,67187.0,44.466,44.4741,44.3771,44.4418,67187.0
2021-06-10 12:35:00,54.97,55.47,54.97,55.35,783084.0,44.4337,44.8379,44.4337,44.7409,783084.0
2021-06-10 12:40:00,55.37,55.39,55.07,55.07,160810.0,44.757,44.7732,44.5145,44.5145,160810.0
2021-06-10 12:45:00,55.07,55.17,55.01,55.12,47941.0,44.5145,44.5954,44.466,44.555,47941.0
2021-06-10 12:50:00,55.12,55.12,55.04,55.1,21218.0,44.555,44.555,44.4903,44.5388,21218.0
2021-06-10 12:55:00,55.1,55.15,55.04,55.08,46418.0,44.5388,44.5792,44.4903,44.5226,46418.0
2021-06-10 13:00:00,55.09,55.17,55.06,55.16,34658.0,44.5307,44.5954,44.5065,44.5873,34658.0
2021-06-10 13:05:00,55.17,55.26,55.16,55.25,36711.0,44.5954,44.6681,44.5873,44.66,36711.0
2021-06-10 13:10:00,55.25,55.34,55.25,55.32,33487.0,44.66,44.7328,44.66,44.7166,33487.0
2021-06-10 13:15:00,55.34,55.38,55.26,55.38,143766.0,44.7328,44.7651,44.6681,44.7651,143766.0
2021-06-10 13:20:00,55.38,55.48,55.36,55.44,52797.0,44.7651,44.846,44.749,44.8136,52797.0
2021-06-10 13:25:00,55.45,55.51,55.44,55.48,72398.0,44.8217,44.8702,44.8136,44.846,72398.0
2021-06-10 13:30:00,55.48,55.5,55.45,55.5,40392.0,44.846,44.8621,44.8217,44.8621,40392.0
2021-06-10 13:35:00,55.5,55.5,55.46,55.48,35182.0,44.8621,44.8621,44.8298,44.846,35182.0
2021-06-10 13:40:00,55.48,55.5,55.45,55.48,40129.0,44.846,44.8621,44.8217,44.846,40129.0
2021-06-10 13:45:00,55.48,55.5,55.45,55.45,36312.0,44.846,44.8621,44.8217,44.8217,36312.0
2021-06-10 13:50:00,55.45,55.58,55.44,55.57,50020.0,44.8217,44.9268,44.8136,44.9187,50020.0
2021-06-10 13:55:00,55.57,55.58,55.5,55.52,25041.0,44.9187,44.9268,44.8621,44.8783,25041.0
2021-06-10 14:00:00,55.51,55.56,55.5,55.54,20460.0,44.8702,44.9106,44.8621,44.8945,20460.0
2021-06-10 14:05:00,55.54,55.54,55.39,55.39,55913.0,44.8945,44.8945,44.7732,44.7732,55913.0
2021-06-10 14:10:00,55.39,55.41,55.34,55.36,29876.0,44.7732,44.7894,44.7328,44.749,29876.0
2021-06-10 14:15:00,55.36,55.38,55.27,55.29,29582.0,44.749,44.7651,44.6762,44.6924,29582.0
2021-06-10 14:20:00,55.29,55.34,55.29,55.3,18392.0,44.6924,44.7328,44.6924,44.7005,18392.0
2021-06-10 14:25:00,55.28,55.3,55.2,55.22,26156.0,44.6843,44.7005,44.6196,44.6358,26156.0
2021-06-10 14:30:00,55.23,55.27,55.23,55.25,22609.0,44.6439,44.6762,44.6439,44.66,22609.0
2021-06-10 14:35:00,55.25,55.26,55.22,55.25,19529.0,44.66,44.6681,44.6358,44.66,19529.0
2021-06-10 14:40:00,55.25,55.32,55.24,55.27,28795.0,44.66,44.7166,44.652,44.6762,28795.0
2021-06-10 14:45:00,55.27,55.27,55.19,55.2,24086.0,44.6762,44.6762,44.6115,44.6196,24086.0
2021-06-10 14:50:00,55.2,55.3,55.2,55.28,21971.0,44.6196,44.7005,44.6196,44.6843,21971.0
2021-06-10 14:55:00,55.28,55.29,55.25,55.27,17316.0,44.6843,44.6924,44.66,44.6762,17316.0
2021-06-10 15:00:00,55.27,55.32,55.24,55.3,25805.0,44.6762,44.7166,44.652,44.7005,25805.0
2021-06-10 15:05:00,55.3,55.34,55.27,55.29,27558.0,44.7005,44.7328,44.6762,44.6924,27558.0
2021-06-10 15:10:00,55.29,55.34,55.18,55.19,45961.0,44.6924,44.7328,44.6035,44.6115,45961.0
2021-06-10 15:15:00,55.19,55.27,55.15,55.19,56092.0,44.6115,44.6762,44.5792,44.6115,56092.0
2021-06-10 15:20:00,55.2,55.21,55.13,55.15,62274.0,44.6196,44.6277,44.563,44.5792,62274.0
2021-06-10 15:25:00,55.14,55.21,55.12,55.17,36829.0,44.5711,44.6277,44.555,44.5954,36829.0
2021-06-10 15:30:00,55.17,55.22,55.1,55.13,67973.0,44.5954,44.6358,44.5388,44.563,67973.0
2021-06-10 15:35:00,55.13,55.25,55.11,55.23,51896.0,44.563,44.66,44.5469,44.6439,51896.0
2021-06-10 15:40:00,55.22,55.25,55.19,55.23,51656.0,44.6358,44.66,44.6115,44.6439,51656.0
2021-06-10 15:45:00,55.23,55.27,55.18,55.27,85369.0,44.6439,44.6762,44.6035,44.6762,85369.0
2021-06-10 15:50:00,55.26,55.34,55.24,55.29,168650.0,44.6681,44.7328,44.652,44.6924,168650.0
2021-06-10 15:55:00,55.29,55.36,55.28,55.31,227061.0,44.6924,44.749,44.6843,44.7085,227061.0
2021-06-11 09:30:00,55.58,55.82,55.46,55.78,172702.0,44.9268,45.1208,44.8298,45.0885,172702.0
2021-06-11 09:35:00,55.78,55.78,55.2,55.2,98490.0,45.0885,45.0885,44.6196,44.6196,98490.0
2021-06-11 09:40:00,55.2,55.28,55.16,55.17,45331.0,44.6196,44.6843,44.5873,44.5954,45331.0
2021-06-11 09:45:00,55.18,55.24,55.13,55.22,21288.0,44.6035,44.652,44.563,44.6358,21288.0
2021-06-11 09:50:00,55.21,55.25,55.16,55.16,28055.0,44.6277,44.66,44.5873,44.5873,28055.0
2021-06-11 09:55:00,55.17,55.19,55.13,55.19,21032.0,44.5954,44.6115,44.563,44.6115,21032.0
2021-06-11 10:00:00,55.2,55.32,55.19,55.32,34132.0,44.6196,44.7166,44.6115,44.7166,34132.0
2021-06-11 10:05:00,55.32,55.32,55.13,55.16,27213.0,44.7166,44.7166,44.563,44.5873,27213.0
2021-06-11 10:10:00,55.15,55.21,55.13,55.2,40922.0,44.5792,44.6277,44.563,44.6196,40922.0
2021-06-11 10:15:00,55.19,55.21,55.02,55.02,66121.0,44.6115,44.6277,44.4741,44.4741,66121.0
2021-06-11 10:20:00,55.02,55.17,55.01,55.16,34752.0,44.4741,44.5954,44.466,44.5873,34752.0
2021-06-11 10:25:00,55.18,55.28,55.15,55.28,19559.0,44.6035,44.6843,44.5792,44.6843,19559.0
2021-06-11 10:30:00,55.28,55.38,55.25,55.37,27048.0,44.6843,44.7651,44.66,44.757,27048.0
2021-06-11 10:35:00,55.37,55.48,55.36,55.44,43877.0,44.757,44.846,44.749,44.8136,43877.0
2021-06-11 10:40:00,55.43,55.49,55.4,55.47,26123.0,44.8055,44.854,44.7813,44.8379,26123.0
2021-06-11 10:45:00,55.47,55.51,55.37,55.41,38291.0,44.8379,44.8702,44.757,44.7894,38291.0
2021-06-11 10:50:00,55.4,55.44,55.39,55.42,25760.0,44.7813,44.8136,44.7732,44.7975,25760.0
2021-06-11 10:55:00,55.42,55.44,55.38,55.41,18698.0,44.7975,44.8136,44.7651,44.7894,18698.0
2021-06-11 11:00:00,55.42,55.43,55.33,55.36,20434.0,44.7975,44.8055,44.7247,44.749,20434.0
2021-06-11 11:05:00,55.35,55.46,55.34,55.41,21043.0,44.7409,44.8298,44.7328,44.7894,21043.0
2021-06-11 11:10:00,55.42,55.43,55.34,55.35,26698.0,44.7975,44.8055,44.7328,44.7409,26698.0
2021-06-11 11:15:00,55.35,55.38,55.19,55.19,41283.0,44.7409,44.7651,44.6115,44.6115,41283.0
2021-06-11 11:20:00,55.19,55.23,55.18,55.18,16678.0,44.6115,44.6439,44.6035,44.6035,16678.0
2021-06-11 11:25:00,55.18,55.2,55.16,55.19,26140.0,44.6035,44.6196,44.5873,44.6115,26140.0
2021-06-11 11:30:00,55.19,55.29,55.19,55.25,28234.0,44.6115,44.6924,44.6115,44.66,28234.0
2021-06-11 11:35:00,55.25,55.25,55.16,55.17,15676.0,44.66,44.66,44.5873,44.5954,15676.0
2021-06-11 11:40:00,55.16,55.19,55.12,55.14,18498.0,44.5873,44.6115,44.555,44.5711,18498.0
2021-06-11 11:45:00,55.14,55.17,55.11,55.11,14790.0,44.5711,44.5954,44.5469,44.5469,14790.0
2021-06-11 11:50:00,55.12,55.14,55.1,55.14,10955.0,44.555,44.5711,44.5388,44.5711,10955.0
2021-06-11 11:55:00,55.13,55.14,55.07,55.07,17806.0,44.563,44.5711,44.5145,44.5145,17806.0
2021-06-11 12:00:00,55.07,55.08,54.98,55.05,43568.0,44.5145,44.5226,44.4418,44.4984,43568.0
2021-06-11 12:05:00,55.06,55.08,55.02,55.04,15758.0,44.5065,44.5226,44.4741,44.4903,15758.0
2021-06-11 12:10:00,55.03,55.04,54.95,54.97,19004.0,44.4822,44.4903,44.4175,44.4337,19004.0
2021-06-11 12:15:00,54.96,54.99,54.92,54.96,20966.0,44.4256,44.4499,44.3933,44.4256,20966.0
2021-06-11 12:20:00,54.97,54.97,54.92,54.96,7780.0,44.4337,44.4337,44.3933,44.4256,7780.0
2021-06-11 12:25:00,54.96,55.0,54.94,55.0,16143.0,44.4256,44.458,44.4095,44.458,16143.0
2021-06-11 12:30:00,54.99,54.99,54.88,54.9,15869.0,44.4499,44.4499,44.361,44.3771,15869.0
2021-06-11 12:35:00,54.9,54.91,54.86,54.9,18913.0,44.3771,44.3852,44.3448,44.3771,18913.0
2021-06-11 12:40:00,54.9,54.92,54.81,54.92,31178.0,44.3771,44.3933,44.3044,44.3933,31178.0
2021-06-11 12:45:00,54.91,54.96,54.91,54.95,7573.0,44.3852,44.4256,44.3852,44.4175,7573.0
2021-06-11 12:50:00,54.95,54.98,54.92,54.95,19601.0,44.4175,44.4418,44.3933,44.4175,19601.0
2021-06-11 12:55:00,54.96,54.96,54.9,54.9,21023.0,44.4256,44.4256,44.3771,44.3771,21023.0
2021-06-11 13:00:00,54.9,54.93,54.89,54.91,12661.0,44.3771,44.4014,44.369,44.3852,12661.0
2021-06-11 13:05:00,54.92,54.98,54.91,54.95,17034.0,44.3933,44.4418,44.3852,44.4175,17034.0
2021-06-11 13:10:00,54.94,54.95,54.91,54.92,10295.0,44.4095,44.4175,44.3852,44.3933,10295.0
2021-06-11 13:15:00,54.92,54.92,54.89,54.9,12321.0,44.3933,44.3933,44.369,44.3771,12321.0
2021-06-11 13:20:00,54.9,54.94,54.9,54.93,13808.0,44.3771,44.4095,44.3771,44.4014,13808.0
2021-06-11 13:25:00,54.93,54.93,54.89,54.9,13963.0,44.4014,44.4014,44.369,44.3771,13963.0
2021-06-11 13:30:00,54.88,54.91,54.86,54.9,11223.0,44.361,44.3852,44.3448,44.3771,11223.0
2021-06-11 13:35:00,54.9,54.92,54.89,54.89,8369.0,44.3771,44.3933,44.369,44.369,8369.0
2021-06-11 13:40:00,54.9,54.93,54.88,54.93,9552.0,44.3771,44.4014,44.361,44.4014,9552.0
2021-06-11 13:45:00,54.94,54.99,54.93,54.98,17540.0,44.4095,44.4499,44.4014,44.4418,17540.0
2021-06-11 13:50:00,54.98,54.99,54.95,54.98,7872.0,44.4418,44.4499,44.4175,44.4418,7872.0
2021-06-11 13:55:00,54.98,54.99,54.95,54.96,7873.0,44.4418,44.4499,44.4175,44.4256,7873.0
2021-06-11 14:00:00,54.97,54.99,54.94,54.96,10549.0,44.4337,44.4499,44.4095,44.4256,10549.0
2021-06-11 14:05:00,54.95,54.97,54.93,54.97,12923.0,44.4175,44.4337,44.4014,44.4337,12923.0
2021-06-11 14:10:00,54.97,54.97,54.9,54.91,15686.0,44.4337,44.4337,44.3771,44.3852,15686.0
2021-06-11 14:15:00,54.91,54.93,54.89,54.93,19846.0,44.3852,44.4014,44.369,44.4014,19846.0
2021-06-11 14:20:00,54.92,54.97,54.91,54.97,15958.0,44.3933,44.4337,44.3852,44.4337,15958.0
2021-06-11 14:25:00,54.96,54.97,54.93,54.97,9872.0,44.4256,44.4337,44.4014,44.4337,9872.0
2021-06-11 14:30:00,54.97,54.99,54.95,54.98,9009.0,44.4337,44.4499,44.4175,44.4418,9009.0
2021-06-11 14:35:00,54.98,54.98,54.94,54.95,16794.0,44.4418,44.4418,44.4095,44.4175,16794.0
2021-06-11 14:40:00,54.94,54.95,54.92,54.95,9499.0,44.4095,44.4175,44.3933,44.4175,9499.0
2021-06-11 14:45:00,54.95,54.96,54.93,54.96,17800.0,44.4175,44.4256,44.4014,44.4256,17800.0
2021-06-11 14:50:00,54.96,54.98,54.94,54.96,12234.0,44.4256,44.4418,44.4095,44.4256,12234.0
2021-06-11 14:55:00,54.96,55.0,54.93,55.0,16599.0,44.4256,44.458,44.4014,44.458,16599.0
2021-06-11 15:00:00,55.0,55.01,54.98,55.01,23391.0,44.458,44.466,44.4418,44.466,23391.0
2021-06-11 15:05:00,55.0,55.06,54.99,55.05,21282.0,44.458,44.5065,44.4499,44.4984,21282.0
2021-06-11 15:10:00,55.05,55.08,55.03,55.06,15676.0,44.4984,44.5226,44.4822,44.5065,15676.0
2021-06-11 15:15:00,55.06,55.12,55.06,55.11,12357.0,44.5065,44.555,44.5065,44.5469,12357.0
2021-06-11 15:20:00,55.12,55.12,55.08,55.1,20245.0,44.555,44.555,44.5226,44.5388,20245.0
2021-06-11 15:25:00,55.1,55.15,55.09,55.15,17199.0,44.5388,44.5792,44.5307,44.5792,17199.0
2021-06-11 15:30:00,55.14,55.16,55.12,55.14,28244.0,44.5711,44.5873,44.555,44.5711,28244.0
2021-06-11 15:35:00,55.14,55.2,55.13,55.2,29026.0,44.5711,44.6196,44.563,44.6196,29026.0
2021-06-11 15:40:00,55.2,55.21,55.16,55.21,41968.0,44.6196,44.6277,44.5873,44.6277,41968.0
2021-06-11 15:45:00,55.21,55.26,55.21,55.24,27530.0,44.6277,44.6681,44.6277,44.652,27530.0
2021-06-11 15:50:00,55.24,55.33,55.24,55.33,74916.0,44.652,44.7247,44.652,44.7247,74916.0
2021-06-11 15:55:00,55.32,55.35,55.24,55.3,185350.0,44.7166,44.7409,44.652,44.7005,185350.0
2021-06-14 09:30:00,55.1,55.1,54.8,54.98,99834.0,44.5388,44.5388,44.2963,44.4418,99834.0
2021-06-14 09:35:00,54.98,55.06,54.82,54.88,32965.0,44.4418,44.5065,44.3125,44.361,32965.0
2021-06-14 09:40:00,54.89,54.92,54.55,54.62,39872.0,44.369,44.3933,44.0942,44.1508,39872.0
2021-06-14 09:45:00,54.62,54.67,54.56,54.57,17086.0,44.1508,44.1912,44.1023,44.1104,17086.0
2021-06-14 09:50:00,54.57,54.57,54.39,54.43,29154.0,44.1104,44.1104,43.9649,43.9972,29154.0
2021-06-14 09:55:00,54.43,54.49,54.34,54.35,34733.0,43.9972,44.0457,43.9245,43.9326,34733.0
2021-06-14 10:00:00,54.36,54.37,54.23,54.29,43470.0,43.9406,43.9487,43.8356,43.8841,43470.0
2021-06-14 10:05:00,54.29,54.36,54.17,54.32,45992.0,43.8841,43.9406,43.7871,43.9083,45992.0
2021-06-14 10:10:00,54.32,54.48,54.31,54.38,51400.0,43.9083,44.0376,43.9002,43.9568,51400.0
2021-06-14 10:15:00,54.37,54.48,54.33,54.47,34342.0,43.9487,44.0376,43.9164,44.0296,34342.0
2021-06-14 10:20:00,54.46,54.52,54.37,54.44,31139.0,44.0215,44.07,43.9487,44.0053,31139.0
2021-06-14 10:25:00,54.44,54.57,54.43,54.57,25144.0,44.0053,44.1104,43.9972,44.1104,25144.0
2021-06-14 10:30:00,54.56,54.56,54.35,54.4,44760.0,44.1023,44.1023,43.9326,43.973,44760.0
2021-06-14 10:35:00,54.4,54.41,54.27,54.31,23011.0,43.973,43.9811,43.8679,43.9002,23011.0
2021-06-14 10:40:00,54.32,54.32,54.21,54.29,25391.0,43.9083,43.9083,43.8194,43.8841,25391.0
2021-06-14 10:45:00,54.29,54.35,54.24,54.27,35344.0,43.8841,43.9326,43.8436,43.8679,35344.0
2021-06-14 10:50:00,54.28,54.34,54.25,54.32,29752.0,43.876,43.9245,43.8517,43.9083,29752.0
2021-06-14 10:55:00,54.32,54.33,54.25,54.31,34966.0,43.9083,43.9164,43.8517,43.9002,34966.0
2021-06-14 11:00:00,54.3,54.38,54.3,54.35,22065.0,43.8921,43.9568,43.8921,43.9326,22065.0
2021-06-14 11:05:00,54.35,54.37,54.33,54.34,23217.0,43.9326,43.9487,43.9164,43.9245,23217.0
2021-06-14 11:10:00,54.34,54.35,54.3,54.32,12503.0,43.9245,43.9326,43.8921,43.9083,12503.0
2021-06-14 11:15:00,54.31,54.31,54.25,54.26,18119.0,43.9002,43.9002,43.8517,43.8598,18119.0
2021-06-14 11:20:00,54.26,54.3,54.21,54.22,27835.0,43.8598,43.8921,43.8194,43.8275,27835.0
2021-06-14 11:25:00,54.22,54.22,54.13,54.21,38078.0,43.8275,43.8275,43.7547,43.8194,38078.0
2021-06-14 11:30:00,54.2,54.22,54.07,54.11,33085.0,43.8113,43.8275,43.7062,43.7386,33085.0
2021-06-14 11:35:00,54.11,54.14,54.1,54.11,28216.0,43.7386,43.7628,43.7305,43.7386,28216.0
2021-06-14 11:40:00,54.12,54.16,54.1,54.15,20286.0,43.7466,43.779,43.7305,43.7709,20286.0
2021-06-14 11:45:00,54.16,54.16,54.1,54.11,16377.0,43.779,43.779,43.7305,43.7386,16377.0
2021-06-14 11:50:00,54.12,54.12,53.98,54.02,48472.0,43.7466,43.7466,43.6335,43.6658,48472.0
2021-06-14 11:55:00,54.02,54.09,54.01,54.08,19485.0,43.6658,43.7224,43.6577,43.7143,19485.0
2021-06-14 12:00:00,54.08,54.17,54.07,54.15,24730.0,43.7143,43.7871,43.7062,43.7709,24730.0
2021-06-14 12:05:00,54.14,54.15,54.06,54.08,20516.0,43.7628,43.7709,43.6981,43.7143,20516.0
2021-06-14 12:10:00,54.07,54.1,54.03,54.08,17496.0,43.7062,43.7305,43.6739,43.7143,17496.0
2021-06-14 12:15:00,54.07,54.08,54.04,54.07,14722.0,43.7062,43.7143,43.682,43.7062,14722.0
2021-06-14 12:20:00,54.08,54.08,54.0,54.0,13652.0,43.7143,43.7143,43.6496,43.6496,13652.0
2021-06-14 12:25:00,54.0,54.09,53.98,54.09,23358.0,43.6496,43.7224,43.6335,43.7224,23358.0
2021-06-14 12:30:00,54.08,54.08,53.99,54.02,27715.0,43.7143,43.7143,43.6416,43.6658,27715.0
2021-06-14 12:35:00,54.02,54.03,53.91,53.91,39235.0,43.6658,43.6739,43.5769,43.5769,39235.0
2021-06-14 12:40:00,53.91,53.96,53.9,53.92,21521.0,43.5769,43.6173,43.5688,43.585,21521.0
2021-06-14 12:45:00,53.92,53.96,53.91,53.95,12621.0,43.585,43.6173,43.5769,43.6092,12621.0
2021-06-14 12:50:00,53.95,53.97,53.91,53.94,15563.0,43.6092,43.6254,43.5769,43.6011,15563.0
2021-06-14 12:55:00,53.94,53.97,53.91,53.91,11911.0,43.6011,43.6254,43.5769,43.5769,11911.0
2021-06-14 13:00:00,53.9,53.92,53.88,53.92,15352.0,43.5688,43.585,43.5526,43.585,15352.0
2021-06-14 13:05:00,53.91,53.93,53.9,53.92,9758.0,43.5769,43.5931,43.5688,43.585,9758.0
2021-06-14 13:10:00,53.91,53.93,53.86,53.88,20981.0,43.5769,43.5931,43.5365,43.5526,20981.0
2021-06-14 13:15:00,53.87,53.92,53.86,53.89,14722.0,43.5446,43.585,43.5365,43.5607,14722.0
2021-06-14 13:20:00,53.88,53.88,53.82,53.86,12662.0,43.5526,43.5526,43.5041,43.5365,12662.0
2021-06-14 13:25:00,53.86,53.89,53.85,53.88,11788.0,43.5365,43.5607,43.5284,43.5526,11788.0
2021-06-14 13:30:00,53.87,53.97,53.85,53.97,26630.0,43.5446,43.6254,43.5284,43.6254,26630.0
2021-06-14 13:35:00,53.96,53.96,53.91,53.93,13080.0,43.6173,43.6173,43.5769,43.5931,13080.0
2021-06-14 13:40:00,53.93,53.98,53.92,53.97,25658.0,43.5931,43.6335,43.585,43.6254,25658.0
2021-06-14 13:45:00,53.98,53.99,53.94,53.97,22655.0,43.6335,43.6416,43.6011,43.6254,22655.0
2021-06-14 13:50:00,53.98,54.02,53.97,54.01,26718.0,43.6335,43.6658,43.6254,43.6577,26718.0
2021-06-14 13:55:00,54.0,54.0,53.88,53.89,19016.0,43.6496,43.6496,43.5526,43.5607,19016.0
2021-06-14 14:00:00,53.89,53.93,53.87,53.93,14536.0,43.5607,43.5931,43.5446,43.5931,14536.0
2021-06-14 14:05:00,53.93,53.93,53.9,53.93,14429.0,43.5931,43.5931,43.5688,43.5931,14429.0
2021-06-14 14:10:00,53.92,53.98,53.92,53.97,11178.0,43.585,43.6335,43.585,43.6254,11178.0
2021-06-14 14:15:00,53.98,54.06,53.97,54.06,13581.0,43.6335,43.6981,43.6254,43.6981,13581.0
2021-06-14 14:20:00,54.05,54.09,54.04,54.08,42005.0,43.6901,43.7224,43.682,43.7143,42005.0
2021-06-14 14:25:00,54.09,54.13,54.08,54.11,16591.0,43.7224,43.7547,43.7143,43.7386,16591.0
2021-06-14 14:30:00,54.11,54.11,54.07,54.08,22565.0,43.7386,43.7386,43.7062,43.7143,22565.0
2021-06-14 14:35:00,54.08,54.15,54.07,54.14,15731.0,43.7143,43.7709,43.7062,43.7628,15731.0
2021-06-14 14:40:00,54.16,54.2,54.14,54.19,12917.0,43.779,43.8113,43.7628,43.8032,12917.0
2021-06-14 14:45:00,54.2,54.2,54.11,54.17,31419.0,43.8113,43.8113,43.7386,43.7871,31419.0
2021-06-14 14:50:00,54.18,54.18,54.16,54.16,12580.0,43.7951,43.7951,43.779,43.779,12580.0
2021-06-14 14:55:00,54.16,54.16,54.13,54.14,12643.0,43.779,43.779,43.7547,43.7628,12643.0
2021-06-14 15:00:00,54.13,54.2,54.06,54.2,29567.0,43.7547,43.8113,43.6981,43.8113,29567.0
2021-06-14 15:05:00,54.2,54.21,54.18,54.21,20296.0,43.8113,43.8194,43.7951,43.8194,20296.0
2021-06-14 15:10:00,54.21,54.21,54.17,54.2,10139.0,43.8194,43.8194,43.7871,43.8113,10139.0
2021-06-14 15:15:00,54.2,54.2,54.17,54.17,15414.0,43.8113,43.8113,43.7871,43.7871,15414.0
2021-06-14 15:20:00,54.18,54.2,54.17,54.2,10083.0,43.7951,43.8113,43.7871,43.8113,10083.0
2021-06-14 15:25:00,54.2,54.2,54.17,54.19,17699.0,43.8113,43.8113,43.7871,43.8032,17699.0
2021-06-14 15:30:00,54.19,54.29,54.18,54.29,29280.0,43.8032,43.8841,43.7951,43.8841,29280.0
2021-06-14 15:35:00,54.29,54.31,54.25,54.3,38613.0,43.8841,43.9002,43.8517,43.8921,38613.0
2021-06-14 15:40:00,54.3,54.31,54.24,54.28,27595.0,43.8921,43.9002,43.8436,43.876,27595.0
2021-06-14 15:45:00,54.28,54.3,54.25,54.29,54785.0,43.876,43.8921,43.8517,43.8841,54785.0
2021-06-14 15:50:00,54.29,54.39,54.27,54.37,111751.0,43.8841,43.9649,43.8679,43.9487,111751.0
2021-06-14 15:55:00,54.38,54.43,54.35,54.43,145700.0,43.9568,43.9972,43.9326,43.9972,145700.0
2021-06-15 09:30:00,54.68,54.86,54.63,54.85,100163.0,44.1993,44.3448,44.1589,44.3367,100163.0
2021-06-15 09:35:00,54.85,54.88,54.53,54.62,64863.0,44.3367,44.361,44.0781,44.1508,64863.0
2021-06-15 09:40:00,54.63,54.67,54.5,54.52,33646.0,44.1589,44.1912,44.0538,44.07,33646.0
2021-06-15 09:45:00,54.52,54.58,54.45,54.45,16527.0,44.07,44.1185,44.0134,44.0134,16527.0
2021-06-15 09:50:00,54.46,54.47,54.29,54.29,17330.0,44.0215,44.0296,43.8841,43.8841,17330.0
2021-06-15 09:55:00,54.32,54.48,54.28,54.46,28903.0,43.9083,44.0376,43.876,44.0215,28903.0
2021-06-15 10:00:00,54.47,54.67,54.46,54.64,16842.0,44.0296,44.1912,44.0215,44.167,16842.0
2021-06-15 10:05:00,54.64,54.65,54.52,54.57,16492.0,44.167,44.1751,44.07,44.1104,16492.0
2021-06-15 10:10:00,54.58,54.58,54.4,54.45,20723.0,44.1185,44.1185,43.973,44.0134,20723.0
2021-06-15 10:15:00,54.44,54.44,54.35,54.39,7226.0,44.0053,44.0053,43.9326,43.9649,7226.0
2021-06-15 10:20:00,54.39,54.43,54.36,54.41,10403.0,43.9649,43.9972,43.9406,43.9811,10403.0
2021-06-15 10:25:00,54.41,54.42,54.31,54.41,18229.0,43.9811,43.9891,43.9002,43.9811,18229.0
2021-06-15 10:30:00,54.43,54.44,54.36,54.44,15099.0,43.9972,44.0053,43.9406,44.0053,15099.0
2021-06-15 10:35:00,54.43,54.43,54.27,54.31,13477.0,43.9972,43.9972,43.8679,43.9002,13477.0
2021-06-15 10:40:00,54.31,54.36,54.29,54.35,12904.0,43.9002,43.9406,43.8841,43.9326,12904.0
2021-06-15 10:45:00,54.34,54.35,54.31,54.34,12764.0,43.9245,43.9326,43.9002,43.9245,12764.0
2021-06-15 10:50:00,54.35,54.38,54.34,54.36,11969.0,43.9326,43.9568,43.9245,43.9406,11969.0
2021-06-15 10:55:00,54.36,54.45,54.36,54.44,16087.0,43.9406,44.0134,43.9406,44.0053,16087.0
2021-06-15 11:00:00,54.45,54.45,54.32,54.36,11949.0,44.0134,44.0134,43.9083,43.9406,11949.0
2021-06-15 11:05:00,54.35,54.37,54.32,54.36,7259.0,43.9326,43.9487,43.9083,43.9406,7259.0
2021-06-15 11:10:00,54.35,54.36,54.27,54.27,11347.0,43.9326,43.9406,43.8679,43.8679,11347.0
2021-06-15 11:15:00,54.26,54.38,54.25,54.38,14737.0,43.8598,43.9568,43.8517,43.9568,14737.0
2021-06-15 11:20:00,54.38,54.43,54.37,54.43,17855.0,43.9568,43.9972,43.9487,43.9972,17855.0
2021-06-15 11:25:00,54.43,54.45,54.39,54.41,23755.0,43.9972,44.0134,43.9649,43.9811,23755.0
2021-06-15 11:30:00,54.4,54.4,54.3,54.38,44403.0,43.973,43.973,43.8921,43.9568,44403.0
2021-06-15 11:35:00,54.39,54.45,54.36,54.38,10814.0,43.9649,44.0134,43.9406,43.9568,10814.0
2021-06-15 11:40:00,54.39,54.41,54.33,54.34,23627.0,43.9649,43.9811,43.9164,43.9245,23627.0
2021-06-15 11:45:00,54.34,54.34,54.24,54.25,11896.0,43.9245,43.9245,43.8436,43.8517,11896.0
2021-06-15 11:50:00,54.25,54.25,54.2,54.23,15886.0,43.8517,43.8517,43.8113,43.8356,15886.0
2021-06-15 11:55:00,54.23,54.32,54.23,54.32,24130.0,43.8356,43.9083,43.8356,43.9083,24130.0
2021-06-15 12:00:00,54.32,54.32,54.26,54.27,28141.0,43.9083,43.9083,43.8598,43.8679,28141.0
2021-06-15 12:05:00,54.27,54.29,54.23,54.23,8439.0,43.8679,43.8841,43.8356,43.8356,8439.0
2021-06-15 12:10:00,54.23,54.23,54.16,54.16,41166.0,43.8356,43.8356,43.779,43.779,41166.0
2021-06-15 12:15:00,54.16,54.21,54.16,54.2,18220.0,43.779,43.8194,43.779,43.8113,18220.0
2021-06-15 12:20:00,54.2,54.23,54.19,54.22,13786.0,43.8113,43.8356,43.8032,43.8275,13786.0
2021-06-15 12:25:00,54.22,54.22,54.18,54.22,14176.0,43.8275,43.8275,43.7951,43.8275,14176.0
2021-06-15 12:30:00,54.22,54.25,54.21,54.25,8558.0,43.8275,43.8517,43.8194,43.8517,8558.0
2021-06-15 12:35:00,54.25,54.25,54.2,54.21,8001.0,43.8517,43.8517,43.8113,43.8194,8001.0
2021-06-15 12:40:00,54.21,54.22,54.19,54.22,15757.0,43.8194,43.8275,43.8032,43.8275,15757.0
2021-06-15 12:45:00,54.22,54.31,54.21,54.3,13662.0,43.8275,43.9002,43.8194,43.8921,13662.0
2021-06-15 12:50:00,54.3,54.35,54.29,54.33,13744.0,43.8921,43.9326,43.8841,43.9164,13744.0
2021-06-15 12:55:00,54.33,54.35,54.29,54.34,11014.0,43.9164,43.9326,43.8841,43.9245,11014.0
2021-06-15 13:00:00,54.35,54.36,54.29,54.31,15875.0,43.9326,43.9406,43.8841,43.9002,15875.0
2021-06-15 13:05:00,54.33,54.37,54.31,54.34,11160.0,43.9164,43.9487,43.9002,43.9245,11160.0
2021-06-15 13:10:00,54.34,54.38,54.31,54.38,10990.0,43.9245,43.9568,43.9002,43.9568,10990.0
2021-06-15 13:15:00,54.39,54.39,54.3,54.34,11507.0,43.9649,43.9649,43.8921,43.9245,11507.0
2021-06-15 13:20:00,54.34,54.4,54.33,54.38,14128.0,43.9245,43.973,43.9164,43.9568,14128.0
2021-06-15 13:25:00,54.38,54.43,54.37,54.4,24240.0,43.9568,43.9972,43.9487,43.973,24240.0
2021-06-15 13:30:00,54.4,54.42,54.39,54.4,20235.0,43.973,43.9891,43.9649,43.973,20235.0
2021-06-15 13:35:00,54.39,54.41,54.37,54.4,17989.0,43.9649,43.9811,43.9487,43.973,17989.0
2021-06-15 13:40:00,54.41,54.54,54.36,54.52,108045.0,43.9811,44.0861,43.9406,44.07,108045.0
2021-06-15 13:45:00,54.51,54.67,54.45,54.64,68631.0,44.0619,44.1912,44.0134,44.167,68631.0
2021-06-15 13:50:00,54.65,54.72,54.64,54.68,29317.0,44.1751,44.2316,44.167,44.1993,29317.0
2021-06-15 13:55:00,54.68,54.7,54.59,54.6,19796.0,44.1993,44.2155,44.1266,44.1346,19796.0
2021-06-15 14:00:00,54.6,54.65,54.59,54.64,13345.0,44.1346,44.1751,44.1266,44.167,13345.0
2021-06-15 14:05:00,54.64,54.66,54.62,54.63,10364.0,44.167,44.1831,44.1508,44.1589,10364.0
2021-06-15 14:10:00,54.63,54.67,54.61,54.61,9930.0,44.1589,44.1912,44.1427,44.1427,9930.0
2021-06-15 14:15:00,54.62,54.7,54.61,54.7,29716.0,44.1508,44.2155,44.1427,44.2155,29716.0
2021-06-15 14:20:00,54.69,54.75,54.69,54.73,16187.0,44.2074,44.2559,44.2074,44.2397,16187.0
2021-06-15 14:25:00,54.72,54.76,54.7,54.74,18992.0,44.2316,44.264,44.2155,44.2478,18992.0
2021-06-15 14:30:00,54.75,54.76,54.61,54.61,213806.0,44.2559,44.264,44.1427,44.1427,213806.0
2021-06-15 14:35:00,54.61,54.61,54.53,54.55,18984.0,44.1427,44.1427,44.0781,44.0942,18984.0
2021-06-15 14:40:00,54.56,54.56,54.43,54.45,23078.0,44.1023,44.1023,43.9972,44.0134,23078.0
2021-06-15 14:45:00,54.44,54.44,54.36,54.37,47964.0,44.0053,44.0053,43.9406,43.9487,47964.0
2021-06-15 14:50:00,54.37,54.39,54.35,54.38,24477.0,43.9487,43.9649,43.9326,43.9568,24477.0
2021-06-15 14:55:00,54.39,54.39,54.32,54.32,11350.0,43.9649,43.9649,43.9083,43.9083,11350.0
2021-06-15 15:00:00,54.33,54.33,54.22,54.23,22143.0,43.9164,43.9164,43.8275,43.8356,22143.0
2021-06-15 15:05:00,54.22,54.31,54.21,54.27,28724.0,43.8275,43.9002,43.8194,43.8679,28724.0
2021-06-15 15:10:00,54.27,54.27,54.24,54.26,19508.0,43.8679,43.8679,43.8436,43.8598,19508.0
2021-06-15 15:15:00,54.26,54.32,54.25,54.3,16796.0,43.8598,43.9083,43.8517,43.8921,16796.0
2021-06-15 15:20:00,54.3,54.34,54.29,54.3,15873.0,43.8921,43.9245,43.8841,43.8921,15873.0
2021-06-15 15:25:00,54.3,54.3,54.21,54.26,24788.0,43.8921,43.8921,43.8194,43.8598,24788.0
2021-06-15 15:30:00,54.26,54.26,54.23,54.26,27649.0,43.8598,43.8598,43.8356,43.8598,27649.0
2021-06-15 15:35:00,54.26,54.27,54.25,54.27,22970.0,43.8598,43.8679,43.8517,43.8679,22970.0
2021-06-15 15:40:00,54.27,54.31,54.18,54.19,61968.0,43.8679,43.9002,43.7951,43.8032,61968.0
2021-06-15 15:45:00,54.19,54.29,54.18,54.29,61831.0,43.8032,43.8841,43.7951,43.8841,61831.0
2021-06-15 15:50:00,54.28,54.3,54.22,54.27,122271.0,43.876,43.8921,43.8275,43.8679,122271.0
2021-06-15 15:55:00,54.26,54.26,54.18,54.25,182360.0,43.8598,43.8598,43.7951,43.8517,182360.0
2021-06-16 09:30:00,54.25,54.27,53.87,53.92,79412.0,43.8517,43.8679,43.5446,43.585,79412.0
2021-06-16 09:35:00,53.93,53.99,53.82,53.87,20992.0,43.5931,43.6416,43.5041,43.5446,20992.0
2021-06-16 09:40:00,53.88,54.13,53.86,54.11,24331.0,43.5526,43.7547,43.5365,43.7386,24331.0
2021-06-16 09:45:00,54.12,54.13,54.04,54.08,25404.0,43.7466,43.7547,43.682,43.7143,25404.0
2021-06-16 09:50:00,54.1,54.1,53.88,53.88,32815.0,43.7305,43.7305,43.5526,43.5526,32815.0
2021-06-16 09:55:00,53.89,53.9,53.81,53.82,27766.0,43.5607,43.5688,43.4961,43.5041,27766.0
2021-06-16 10:00:00,53.83,53.89,53.71,53.71,41437.0,43.5122,43.5607,43.4152,43.4152,41437.0
2021-06-16 10:05:00,53.7,53.8,53.69,53.73,51849.0,43.4071,43.488,43.3991,43.4314,51849.0
2021-06-16 10:10:00,53.72,53.77,53.7,53.76,48723.0,43.4233,43.4637,43.4071,43.4556,48723.0
2021-06-16 10:15:00,53.77,53.92,53.77,53.87,35428.0,43.4637,43.585,43.4637,43.5446,35428.0
2021-06-16 10:20:00,53.87,53.92,53.84,53.89,37514.0,43.5446,43.585,43.5203,43.5607,37514.0
2021-06-16 10:25:00,53.9,53.9,53.8,53.82,33211.0,43.5688,43.5688,43.488,43.5041,33211.0
2021-06-16 10:30:00,53.81,53.89,53.81,53.86,38606.0,43.4961,43.5607,43.4961,43.5365,38606.0
2021-06-16 10:35:00,53.85,53.89,53.83,53.87,34671.0,43.5284,43.5607,43.5122,43.5446,34671.0
2021-06-16 10:40:00,53.87,53.88,53.84,53.88,26603.0,43.5446,43.5526,43.5203,43.5526,26603.0
2021-06-16 10:45:00,53.89,53.94,53.87,53.93,64844.0,43.5607,43.6011,43.5446,43.5931,64844.0
2021-06-16 10:50:00,53.93,54.02,53.89,54.01,67769.0,43.5931,43.6658,43.5607,43.6577,67769.0
2021-06-16 10:55:00,54.01,54.07,53.99,54.02,30981.0,43.6577,43.7062,43.6416,43.6658,30981.0
2021-06-16 11:00:00,54.03,54.16,54.01,54.12,36652.0,43.6739,43.779,43.6577,43.7466,36652.0
2021-06-16 11:05:00,54.13,54.13,54.05,54.06,52113.0,43.7547,43.7547,43.6901,43.6981,52113.0
2021-06-16 11:10:00,54.07,54.1,54.04,54.05,31992.0,43.7062,43.7305,43.682,43.6901,31992.0
2021-06-16 11:15:00,54.05,54.08,54.02,54.08,23688.0,43.6901,43.7143,43.6658,43.7143,23688.0
2021-06-16 11:20:00,54.08,54.09,54.04,54.05,23092.0,43.7143,43.7224,43.682,43.6901,23092.0
2021-06-16 11:25:00,54.07,54.14,54.02,54.13,33803.0,43.7062,43.7628,43.6658,43.7547,33803.0
2021-06-16 11:30:00,54.13,54.13,54.05,54.05,37997.0,43.7547,43.7547,43.6901,43.6901,37997.0
2021-06-16 11:35:00,54.05,54.06,54.01,54.03,25980.0,43.6901,43.6981,43.6577,43.6739,25980.0
2021-06-16 11:40:00,54.03,54.06,54.01,54.05,20109.0,43.6739,43.6981,43.6577,43.6901,20109.0
2021-06-16 11:45:00,54.05,54.07,54.04,54.04,12447.0,43.6901,43.7062,43.682,43.682,12447.0
2021-06-16 11:50:00,54.04,54.11,54.04,54.11,20925.0,43.682,43.7386,43.682,43.7386,20925.0
2021-06-16 11:55:00,54.11,54.13,54.05,54.07,27368.0,43.7386,43.7547,43.6901,43.7062,27368.0
2021-06-16 12:00:00,54.06,54.08,54.06,54.07,13010.0,43.6981,43.7143,43.6981,43.7062,13010.0
2021-06-16 12:05:00,54.05,54.1,54.04,54.05,14413.0,43.6901,43.7305,43.682,43.6901,14413.0
2021-06-16 12:10:00,54.05,54.05,53.94,53.98,17484.0,43.6901,43.6901,43.6011,43.6335,17484.0
2021-06-16 12:15:00,53.97,53.99,53.94,53.98,13343.0,43.6254,43.6416,43.6011,43.6335,13343.0
2021-06-16 12:20:00,53.97,53.98,53.95,53.95,7880.0,43.6254,43.6335,43.6092,43.6092,7880.0
2021-06-16 12:25:00,53.94,53.94,53.91,53.94,21197.0,43.6011,43.6011,43.5769,43.6011,21197.0
2021-06-16 12:30:00,53.93,53.94,53.89,53.94,13868.0,43.5931,43.6011,43.5607,43.6011,13868.0
2021-06-16 12:35:00,53.94,53.94,53.86,53.86,15518.0,43.6011,43.6011,43.5365,43.5365,15518.0
2021-06-16 12:40:00,53.86,53.89,53.85,53.87,41134.0,43.5365,43.5607,43.5284,43.5446,41134.0
2021-06-16 12:45:00,53.86,53.89,53.83,53.89,12057.0,43.5365,43.5607,43.5122,43.5607,12057.0
2021-06-16 12:50:00,53.89,53.93,53.87,53.88,14968.0,43.5607,43.5931,43.5446,43.5526,14968.0
2021-06-16 12:55:00,53.88,53.93,53.87,53.93,11163.0,43.5526,43.5931,43.5446,43.5931,11163.0
2021-06-16 13:00:00,53.93,53.97,53.92,53.97,13404.0,43.5931,43.6254,43.585,43.6254,13404.0
2021-06-16 13:05:00,53.97,54.0,53.96,53.98,10909.0,43.6254,43.6496,43.6173,43.6335,10909.0
2021-06-16 13:10:00,53.98,53.99,53.93,53.96,10390.0,43.6335,43.6416,43.5931,43.6173,10390.0
2021-06-16 13:15:00,53.96,53.97,53.93,53.93,8761.0,43.6173,43.6254,43.5931,43.5931,8761.0
2021-06-16 13:20:00,53.93,53.93,53.86,53.87,17281.0,43.5931,43.5931,43.5365,43.5446,17281.0
2021-06-16 13:25:00,53.88,53.9,53.85,53.89,7963.0,43.5526,43.5688,43.5284,43.5607,7963.0
2021-06-16 13:30:00,53.89,53.92,53.88,53.9,14008.0,43.5607,43.585,43.5526,43.5688,14008.0
2021-06-16 13:35:00,53.9,53.96,53.9,53.96,15820.0,43.5688,43.6173,43.5688,43.6173,15820.0
2021-06-16 13:40:00,53.97,53.97,53.93,53.94,14295.0,43.6254,43.6254,43.5931,43.6011,14295.0
2021-06-16 13:45:00,53.93,53.94,53.87,53.88,15533.0,43.5931,43.6011,43.5446,43.5526,15533.0
2021-06-16 13:50:00,53.88,53.89,53.81,53.89,33107.0,43.5526,43.5607,43.4961,43.5607,33107.0
2021-06-16 13:55:00,53.89,53.89,53.78,53.83,25359.0,43.5607,43.5607,43.4718,43.5122,25359.0
2021-06-16 14:00:00,53.82,53.82,53.33,53.39,110128.0,43.5041,43.5041,43.1081,43.1566,110128.0
2021-06-16 14:05:00,53.41,53.66,53.36,53.48,58320.0,43.1727,43.3748,43.1323,43.2293,58320.0
2021-06-16 14:10:00,53.49,53.54,53.42,53.44,44853.0,43.2374,43.2778,43.1808,43.197,44853.0
2021-06-16 14:15:00,53.44,53.46,53.33,53.37,69545.0,43.197,43.2131,43.1081,43.1404,69545.0
2021-06-16 14:20:00,53.37,53.37,53.26,53.27,52931.0,43.1404,43.1404,43.0515,43.0596,52931.0
2021-06-16 14:25:00,53.28,53.42,53.27,53.41,40531.0,43.0676,43.1808,43.0596,43.1727,40531.0
2021-06-16 14:30:00,53.39,53.46,53.29,53.4,54603.0,43.1566,43.2131,43.0757,43.1646,54603.0
2021-06-16 14:35:00,53.39,53.44,53.26,53.35,39745.0,43.1566,43.197,43.0515,43.1242,39745.0
2021-06-16 14:40:00,53.35,53.35,53.21,53.22,48579.0,43.1242,43.1242,43.0111,43.0191,48579.0
2021-06-16 14:45:00,53.22,53.34,53.18,53.2,37123.0,43.0191,43.1161,42.9868,43.003,37123.0
2021-06-16 14:50:00,53.18,53.35,53.13,53.32,34369.0,42.9868,43.1242,42.9464,43.1,34369.0
2021-06-16 14:55:00,53.33,53.5,53.3,53.47,25227.0,43.1081,43.2455,43.0838,43.2212,25227.0
2021-06-16 15:00:00,53.47,53.51,53.43,53.46,28511.0,43.2212,43.2536,43.1889,43.2131,28511.0
2021-06-16 15:05:00,53.46,53.51,53.43,53.48,28296.0,43.2131,43.2536,43.1889,43.2293,28296.0
2021-06-16 15:10:00,53.48,53.59,53.47,53.59,71119.0,43.2293,43.3182,43.2212,43.3182,71119.0
2021-06-16 15:15:00,53.6,53.6,53.42,53.43,68360.0,43.3263,43.3263,43.1808,43.1889,68360.0
2021-06-16 15:20:00,53.44,53.54,53.43,53.54,48712.0,43.197,43.2778,43.1889,43.2778,48712.0
2021-06-16 15:25:00,53.54,53.54,53.47,53.48,36175.0,43.2778,43.2778,43.2212,43.2293,36175.0
2021-06-16 15:30:00,53.49,53.5,53.41,53.41,35737.0,43.2374,43.2455,43.1727,43.1727,35737.0
2021-06-16 15:35:00,53.43,53.5,53.4,53.49,37638.0,43.1889,43.2455,43.1646,43.2374,37638.0
2021-06-16 15:40:00,53.49,53.56,53.42,53.46,79083.0,43.2374,43.294,43.1808,43.2131,79083.0
2021-06-16 15:45:00,53.45,53.47,53.38,53.39,114162.0,43.2051,43.2212,43.1485,43.1566,114162.0
2021-06-16 15:50:00,53.39,53.41,53.33,53.34,152469.0,43.1566,43.1727,43.1081,43.1161,152469.0
2021-06-16 15:55:00,53.34,53.37,53.29,53.31,156472.0,43.1161,43.1404,43.0757,43.0919,156472.0
2021-06-17 09:30:00,53.4,53.53,53.17,53.34,92193.0,43.1646,43.2697,42.9787,43.1161,92193.0
2021-06-17 09:35:00,53.37,53.43,53.29,53.29,67362.0,43.1404,43.1889,43.0757,43.0757,67362.0
2021-06-17 09:40:00,53.26,53.29,52.88,52.93,54791.0,43.0515,43.0757,42.7443,42.7847,54791.0
2021-06-17 09:45:00,52.94,52.94,52.81,52.81,33961.0,42.7928,42.7928,42.6877,42.6877,33961.0
2021-06-17 09:50:00,52.8,52.94,52.78,52.94,28099.0,42.6796,42.7928,42.6635,42.7928,28099.0
2021-06-17 09:55:00,52.94,52.96,52.85,52.87,38487.0,42.7928,42.809,42.7201,42.7362,38487.0
2021-06-17 10:00:00,52.87,52.89,52.78,52.82,38284.0,42.7362,42.7524,42.6635,42.6958,38284.0
2021-06-17 10:05:00,52.81,52.83,52.69,52.73,65490.0,42.6877,42.7039,42.5907,42.6231,65490.0
2021-06-17 10:10:00,52.73,52.8,52.6,52.67,43255.0,42.6231,42.6796,42.518,42.5746,43255.0
2021-06-17 10:15:00,52.68,52.79,52.62,52.77,54207.0,42.5826,42.6716,42.5341,42.6554,54207.0
2021-06-17 10:20:00,52.77,52.81,52.7,52.79,38169.0,42.6554,42.6877,42.5988,42.6716,38169.0
2021-06-17 10:25:00,52.79,52.81,52.64,52.65,87229.0,42.6716,42.6877,42.5503,42.5584,87229.0
2021-06-17 10:30:00,52.66,52.87,52.62,52.84,113120.0,42.5665,42.7362,42.5341,42.712,113120.0
2021-06-17 10:35:00,52.84,53.02,52.82,52.99,63555.0,42.712,42.8575,42.6958,42.8332,63555.0
2021-06-17 10:40:00,52.98,53.03,52.86,52.91,60491.0,42.8251,42.8656,42.7281,42.7686,60491.0
2021-06-17 10:45:00,52.93,52.93,52.84,52.89,33666.0,42.7847,42.7847,42.712,42.7524,33666.0
2021-06-17 10:50:00,52.88,52.88,52.82,52.82,30552.0,42.7443,42.7443,42.6958,42.6958,30552.0
2021-06-17 10:55:00,52.82,52.86,52.78,52.81,37075.0,42.6958,42.7281,42.6635,42.6877,37075.0
2021-06-17 11:00:00,52.8,52.84,52.72,52.79,41087.0,42.6796,42.712,42.615,42.6716,41087.0
2021-06-17 11:05:00,52.8,52.82,52.69,52.73,203553.0,42.6796,42.6958,42.5907,42.6231,203553.0
2021-06-17 11:10:00,52.72,52.72,52.61,52.65,50955.0,42.615,42.615,42.5261,42.5584,50955.0
2021-06-17 11:15:00,52.66,52.8,52.63,52.75,43563.0,42.5665,42.6796,42.5422,42.6392,43563.0
2021-06-17 11:20:00,52.75,52.75,52.67,52.67,25932.0,42.6392,42.6392,42.5746,42.5746,25932.0
2021-06-17 11:25:00,52.67,52.74,52.62,52.7,36013.0,42.5746,42.6311,42.5341,42.5988,36013.0
2021-06-17 11:30:00,52.71,52.8,52.71,52.72,39718.0,42.6069,42.6796,42.6069,42.615,39718.0
2021-06-17 11:35:00,52.73,52.76,52.69,52.71,44426.0,42.6231,42.6473,42.5907,42.6069,44426.0
2021-06-17 11:40:00,52.7,52.73,52.66,52.73,34885.0,42.5988,42.6231,42.5665,42.6231,34885.0
2021-06-17 11:45:00,52.73,52.81,52.72,52.77,59900.0,42.6231,42.6877,42.615,42.6554,59900.0
2021-06-17 11:50:00,52.76,52.78,52.64,52.65,34374.0,42.6473,42.6635,42.5503,42.5584,34374.0
2021-06-17 11:55:00,52.65,52.67,52.52,52.59,51587.0,42.5584,42.5746,42.4533,42.5099,51587.0
2021-06-17 12:00:00,52.58,52.7,52.53,52.67,29031.0,42.5018,42.5988,42.4614,42.5746,29031.0
2021-06-17 12:05:00,52.68,52.69,52.6,52.65,21468.0,42.5826,42.5907,42.518,42.5584,21468.0
2021-06-17 12:10:00,52.65,52.66,52.6,52.63,14984.0,42.5584,42.5665,42.518,42.5422,14984.0
2021-06-17 12:15:00,52.64,52.64,52.52,52.53,31777.0,42.5503,42.5503,42.4533,42.4614,31777.0
2021-06-17 12:20:00,52.53,52.54,52.44,52.48,65422.0,42.4614,42.4695,42.3886,42.421,65422.0
2021-06-17 12:25:00,52.49,52.54,52.48,52.49,34838.0,42.4291,42.4695,42.421,42.4291,34838.0
2021-06-17 12:30:00,52.5,52.57,52.48,52.57,39453.0,42.4371,42.4937,42.421,42.4937,39453.0
2021-06-17 12:35:00,52.57,52.65,52.57,52.61,17634.0,42.4937,42.5584,42.4937,42.5261,17634.0
2021-06-17 12:40:00,52.61,52.75,52.61,52.68,222619.0,42.5261,42.6392,42.5261,42.5826,222619.0
2021-06-17 12:45:00,52.67,52.72,52.67,52.71,18314.0,42.5746,42.615,42.5746,42.6069,18314.0
2021-06-17 12:50:00,52.71,52.75,52.68,52.69,26567.0,42.6069,42.6392,42.5826,42.5907,26567.0
2021-06-17 12:55:00,52.69,52.7,52.61,52.66,46946.0,42.5907,42.5988,42.5261,42.5665,46946.0
2021-06-17 13:00:00,52.65,52.77,52.63,52.74,29243.0,42.5584,42.6554,42.5422,42.6311,29243.0
2021-06-17 13:05:00,52.75,52.9,52.74,52.85,37465.0,42.6392,42.7605,42.6311,42.7201,37465.0
2021-06-17 13:10:00,52.85,52.87,52.82,52.84,22538.0,42.7201,42.7362,42.6958,42.712,22538.0
2021-06-17 13:15:00,52.85,52.85,52.79,52.84,14058.0,42.7201,42.7201,42.6716,42.712,14058.0
2021-06-17 13:20:00,52.84,52.85,52.76,52.83,33036.0,42.712,42.7201,42.6473,42.7039,33036.0
2021-06-17 13:25:00,52.84,52.87,52.81,52.87,31674.0,42.712,42.7362,42.6877,42.7362,31674.0
2021-06-17 13:30:00,52.87,52.93,52.86,52.92,17708.0,42.7362,42.7847,42.7281,42.7766,17708.0
2021-06-17 13:35:00,52.91,52.97,52.91,52.95,16803.0,42.7686,42.8171,42.7686,42.8009,16803.0
2021-06-17 13:40:00,52.96,52.97,52.93,52.96,26118.0,42.809,42.8171,42.7847,42.809,26118.0
2021-06-17 13:45:00,52.96,52.96,52.91,52.91,17799.0,42.809,42.809,42.7686,42.7686,17799.0
2021-06-17 13:50:00,52.92,52.92,52.88,52.89,15510.0,42.7766,42.7766,42.7443,42.7524,15510.0
2021-06-17 13:55:00,52.89,52.9,52.84,52.88,14162.0,42.7524,42.7605,42.712,42.7443,14162.0
2021-06-17 14:00:00,52.89,52.9,52.84,52.9,15990.0,42.7524,42.7605,42.712,42.7605,15990.0
2021-06-17 14:05:00,52.9,52.91,52.83,52.84,16025.0,42.7605,42.7686,42.7039,42.712,16025.0
2021-06-17 14:10:00,52.84,52.97,52.83,52.94,35713.0,42.712,42.8171,42.7039,42.7928,35713.0
2021-06-17 14:15:00,52.93,52.95,52.86,52.88,17785.0,42.7847,42.8009,42.7281,42.7443,17785.0
2021-06-17 14:20:00,52.87,52.87,52.77,52.84,19350.0,42.7362,42.7362,42.6554,42.712,19350.0
2021-06-17 14:25:00,52.86,52.88,52.84,52.85,10148.0,42.7281,42.7443,42.712,42.7201,10148.0
2021-06-17 14:30:00,52.85,52.87,52.78,52.84,16798.0,42.7201,42.7362,42.6635,42.712,16798.0
2021-06-17 14:35:00,52.84,52.86,52.82,52.84,14345.0,42.712,42.7281,42.6958,42.712,14345.0
2021-06-17 14:40:00,52.84,52.87,52.83,52.83,7823.0,42.712,42.7362,42.7039,42.7039,7823.0
2021-06-17 14:45:00,52.84,52.85,52.78,52.79,10114.0,42.712,42.7201,42.6635,42.6716,10114.0
2021-06-17 14:50:00,52.79,52.83,52.79,52.82,17772.0,42.6716,42.7039,42.6716,42.6958,17772.0
2021-06-17 14:55:00,52.81,52.87,52.8,52.86,8523.0,42.6877,42.7362,42.6796,42.7281,8523.0
2021-06-17 15:00:00,52.86,52.91,52.82,52.88,15839.0,42.7281,42.7686,42.6958,42.7443,15839.0
2021-06-17 15:05:00,52.87,52.89,52.85,52.88,9730.0,42.7362,42.7524,42.7201,42.7443,9730.0
2021-06-17 15:10:00,52.88,52.94,52.86,52.94,30550.0,42.7443,42.7928,42.7281,42.7928,30550.0
2021-06-17 15:15:00,52.94,52.95,52.9,52.95,50434.0,42.7928,42.8009,42.7605,42.8009,50434.0
2021-06-17 15:20:00,52.95,53.03,52.94,52.98,33041.0,42.8009,42.8656,42.7928,42.8251,33041.0
2021-06-17 15:25:00,52.98,53.03,52.97,52.99,14166.0,42.8251,42.8656,42.8171,42.8332,14166.0
2021-06-17 15:30:00,52.99,53.07,52.99,53.06,32988.0,42.8332,42.8979,42.8332,42.8898,32988.0
2021-06-17 15:35:00,53.05,53.12,53.04,53.05,39118.0,42.8817,42.9383,42.8736,42.8817,39118.0
2021-06-17 15:40:00,53.05,53.08,53.02,53.07,35572.0,42.8817,42.906,42.8575,42.8979,35572.0
2021-06-17 15:45:00,53.07,53.07,53.0,53.02,36360.0,42.8979,42.8979,42.8413,42.8575,36360.0
2021-06-17 15:50:00,53.02,53.03,52.88,52.89,114405.0,42.8575,42.8656,42.7443,42.7524,114405.0
2021-06-17 15:55:00,52.89,52.92,52.79,52.81,203392.0,42.7524,42.7766,42.6716,42.6877,203392.0
2021-06-18 09:30:00,52.48,52.48,52.1,52.16,1081998.0,42.421,42.421,42.1138,42.1623,1081998.0
2021-06-18 09:35:00,52.17,52.19,51.74,51.74,143372.0,42.1704,42.1866,41.8228,41.8228,143372.0
2021-06-18 09:40:00,51.74,51.9,51.71,51.84,202741.0,41.8228,41.9522,41.7986,41.9037,202741.0
2021-06-18 09:45:00,51.84,51.89,51.76,51.88,94944.0,41.9037,41.9441,41.839,41.936,94944.0
2021-06-18 09:50:00,51.87,51.88,51.67,51.76,60575.0,41.9279,41.936,41.7662,41.839,60575.0
2021-06-18 09:55:00,51.76,51.78,51.67,51.69,48926.0,41.839,41.8552,41.7662,41.7824,48926.0
2021-06-18 10:00:00,51.68,51.7,51.48,51.49,114723.0,41.7743,41.7905,41.6127,41.6207,114723.0
2021-06-18 10:05:00,51.5,51.59,51.31,51.34,86860.0,41.6288,41.7016,41.4752,41.4995,86860.0
2021-06-18 10:10:00,51.33,51.44,51.31,51.42,97305.0,41.4914,41.5803,41.4752,41.5642,97305.0
2021-06-18 10:15:00,51.42,51.42,51.06,51.08,95458.0,41.5642,41.5642,41.2732,41.2893,95458.0
2021-06-18 10:20:00,51.08,51.21,51.04,51.15,109332.0,41.2893,41.3944,41.257,41.3459,109332.0
2021-06-18 10:25:00,51.14,51.23,51.09,51.13,84573.0,41.3378,41.4106,41.2974,41.3297,84573.0
2021-06-18 10:30:00,51.15,51.2,51.02,51.19,64684.0,41.3459,41.3863,41.2408,41.3782,64684.0
2021-06-18 10:35:00,51.19,51.2,51.13,51.18,60333.0,41.3782,41.3863,41.3297,41.3702,60333.0
2021-06-18 10:40:00,51.17,51.27,51.05,51.07,152626.0,41.3621,41.4429,41.2651,41.2812,152626.0
2021-06-18 10:45:00,51.06,51.18,51.06,51.18,65952.0,41.2732,41.3702,41.2732,41.3702,65952.0
2021-06-18 10:50:00,51.17,51.19,51.11,51.12,34120.0,41.3621,41.3782,41.3136,41.3217,34120.0
2021-06-18 10:55:00,51.12,51.17,51.11,51.15,34068.0,41.3217,41.3621,41.3136,41.3459,34068.0
2021-06-18 11:00:00,51.15,51.18,51.09,51.14,59122.0,41.3459,41.3702,41.2974,41.3378,59122.0
2021-06-18 11:05:00,51.14,51.18,51.09,51.14,50820.0,41.3378,41.3702,41.2974,41.3378,50820.0
2021-06-18 11:10:00,51.15,51.17,51.04,51.1,53673.0,41.3459,41.3621,41.257,41.3055,53673.0
2021-06-18 11:15:00,51.09,51.24,51.05,51.22,67231.0,41.2974,41.4187,41.2651,41.4025,67231.0
2021-06-18 11:20:00,51.22,51.38,51.21,51.33,94606.0,41.4025,41.5318,41.3944,41.4914,94606.0
2021-06-18 11:25:00,51.34,51.36,51.23,51.29,50508.0,41.4995,41.5157,41.4106,41.4591,50508.0
2021-06-18 11:30:00,51.3,51.52,51.24,51.47,45909.0,41.4672,41.645,41.4187,41.6046,45909.0
2021-06-18 11:35:00,51.47,51.51,51.44,51.48,25362.0,41.6046,41.6369,41.5803,41.6127,25362.0
2021-06-18 11:40:00,51.48,51.53,51.4,51.41,30404.0,41.6127,41.6531,41.548,41.5561,30404.0
2021-06-18 11:45:00,51.41,51.42,51.36,51.41,34469.0,41.5561,41.5642,41.5157,41.5561,34469.0
2021-06-18 11:50:00,51.42,51.43,51.32,51.37,40327.0,41.5642,41.5722,41.4833,41.5237,40327.0
2021-06-18 11:55:00,51.37,51.38,51.33,51.35,34916.0,41.5237,41.5318,41.4914,41.5076,34916.0
2021-06-18 12:00:00,51.35,51.39,51.33,51.39,31778.0,41.5076,41.5399,41.4914,41.5399,31778.0
2021-06-18 12:05:00,51.39,51.43,51.36,51.41,25008.0,41.5399,41.5722,41.5157,41.5561,25008.0
2021-06-18 12:10:00,51.41,51.44,51.38,51.43,49378.0,41.5561,41.5803,41.5318,41.5722,49378.0
2021-06-18 12:15:00,51.43,51.44,51.35,51.38,62661.0,41.5722,41.5803,41.5076,41.5318,62661.0
2021-06-18 12:20:00,51.38,51.4,51.35,51.37,28876.0,41.5318,41.548,41.5076,41.5237,28876.0
2021-06-18 12:25:00,51.38,51.38,51.3,51.3,46591.0,41.5318,41.5318,41.4672,41.4672,46591.0
2021-06-18 12:30:00,51.3,51.3,51.06,51.07,111743.0,41.4672,41.4672,41.2732,41.2812,111743.0
2021-06-18 12:35:00,51.08,51.09,51.02,51.03,121738.0,41.2893,41.2974,41.2408,41.2489,121738.0
2021-06-18 12:40:00,51.03,51.15,51.02,51.12,60579.0,41.2489,41.3459,41.2408,41.3217,60579.0
2021-06-18 12:45:00,51.13,51.23,51.11,51.23,38269.0,41.3297,41.4106,41.3136,41.4106,38269.0
2021-06-18 12:50:00,51.23,51.23,51.17,51.21,38375.0,41.4106,41.4106,41.3621,41.3944,38375.0
2021-06-18 12:55:00,51.21,51.22,51.13,51.2,52383.0,41.3944,41.4025,41.3297,41.3863,52383.0
2021-06-18 13:00:00,51.2,51.26,51.16,51.23,51552.0,41.3863,41.4348,41.354,41.4106,51552.0
2021-06-18 13:05:00,51.22,51.29,51.2,51.24,58465.0,41.4025,41.4591,41.3863,41.4187,58465.0
2021-06-18 13:10:00,51.24,51.31,51.22,51.29,45289.0,41.4187,41.4752,41.4025,41.4591,45289.0
2021-06-18 13:15:00,51.3,51.32,51.25,51.29,37585.0,41.4672,41.4833,41.4267,41.4591,37585.0
2021-06-18 13:20:00,51.28,51.28,51.17,51.17,28828.0,41.451,41.451,41.3621,41.3621,28828.0
2021-06-18 13:25:00,51.17,51.19,51.13,51.16,28591.0,41.3621,41.3782,41.3297,41.354,28591.0
2021-06-18 13:30:00,51.15,51.19,51.15,51.16,33997.0,41.3459,41.3782,41.3459,41.354,33997.0
2021-06-18 13:35:00,51.17,51.22,51.16,51.2,42511.0,41.3621,41.4025,41.354,41.3863,42511.0
2021-06-18 13:40:00,51.2,51.21,51.15,51.15,26683.0,41.3863,41.3944,41.3459,41.3459,26683.0
2021-06-18 13:45:00,51.16,51.17,51.13,51.16,32124.0,41.354,41.3621,41.3297,41.354,32124.0
2021-06-18 13:50:00,51.16,51.24,51.12,51.23,56925.0,41.354,41.4187,41.3217,41.4106,56925.0
2021-06-18 13:55:00,51.23,51.25,51.19,51.21,34477.0,41.4106,41.4267,41.3782,41.3944,34477.0
2021-06-18 14:00:00,51.2,51.27,51.19,51.22,58230.0,41.3863,41.4429,41.3782,41.4025,58230.0
2021-06-18 14:05:00,51.21,51.26,51.2,51.24,31612.0,41.3944,41.4348,41.3863,41.4187,31612.0
2021-06-18 14:10:00,51.24,51.29,51.22,51.28,37417.0,41.4187,41.4591,41.4025,41.451,37417.0
2021-06-18 14:15:00,51.29,51.3,51.27,51.3,19179.0,41.4591,41.4672,41.4429,41.4672,19179.0
2021-06-18 14:20:00,51.3,51.31,51.26,51.27,33863.0,41.4672,41.4752,41.4348,41.4429,33863.0
2021-06-18 14:25:00,51.27,51.27,51.22,51.23,19069.0,41.4429,41.4429,41.4025,41.4106,19069.0
2021-06-18 14:30:00,51.23,51.25,51.21,51.22,27599.0,41.4106,41.4267,41.3944,41.4025,27599.0
2021-06-18 14:35:00,51.22,51.23,51.17,51.23,36873.0,41.4025,41.4106,41.3621,41.4106,36873.0
2021-06-18 14:40:00,51.23,51.24,51.17,51.18,23741.0,41.4106,41.4187,41.3621,41.3702,23741.0
2021-06-18 14:45:00,51.17,51.18,51.13,51.13,22809.0,41.3621,41.3702,41.3297,41.3297,22809.0
2021-06-18 14:50:00,51.14,51.2,51.13,51.16,32349.0,41.3378,41.3863,41.3297,41.354,32349.0
2021-06-18 14:55:00,51.17,51.18,51.1,51.13,36157.0,41.3621,41.3702,41.3055,41.3297,36157.0
2021-06-18 15:00:00,51.13,51.2,51.11,51.15,34931.0,41.3297,41.3863,41.3136,41.3459,34931.0
2021-06-18 15:05:00,51.15,51.17,51.11,51.14,28929.0,41.3459,41.3621,41.3136,41.3378,28929.0
2021-06-18 15:10:00,51.15,51.18,51.13,51.18,47803.0,41.3459,41.3702,41.3297,41.3702,47803.0
2021-06-18 15:15:00,51.17,51.23,51.16,51.23,35398.0,41.3621,41.4106,41.354,41.4106,35398.0
2021-06-18 15:20:00,51.22,51.23,51.19,51.22,52025.0,41.4025,41.4106,41.3782,41.4025,52025.0
2021-06-18 15:25:00,51.22,51.22,51.13,51.15,42973.0,41.4025,41.4025,41.3297,41.3459,42973.0
2021-06-18 15:30:00,51.15,51.19,51.12,51.15,44191.0,41.3459,41.3782,41.3217,41.3459,44191.0
2021-06-18 15:35:00,51.14,51.2,51.12,51.2,69487.0,41.3378,41.3863,41.3217,41.3863,69487.0
2021-06-18 15:40:00,51.19,51.25,51.17,51.21,128961.0,41.3782,41.4267,41.3621,41.3944,128961.0
2021-06-18 15:45:00,51.2,51.23,51.13,51.14,78641.0,41.3863,41.4106,41.3297,41.3378,78641.0
2021-06-18 15:50:00,51.14,51.18,50.65,50.95,481290.0,41.3378,41.3702,40.9417,41.1842,481290.0
2021-06-18 15:55:00,50.97,50.98,50.79,50.86,617116.0,41.2004,41.2085,41.0549,41.1115,617116.0
2021-06-21 09:30:00,51.05,51.35,51.05,51.2,131027.0,41.2651,41.5076,41.2651,41.3863,131027.0
2021-06-21 09:35:00,51.19,51.65,51.19,51.63,67879.0,41.3782,41.7501,41.3782,41.7339,67879.0
2021-06-21 09:40:00,51.64,51.64,51.51,51.51,52618.0,41.742,41.742,41.6369,41.6369,52618.0
2021-06-21 09:45:00,51.49,51.61,51.41,51.41,74192.0,41.6207,41.7177,41.5561,41.5561,74192.0
2021-06-21 09:50:00,51.43,51.5,51.37,51.45,93190.0,41.5722,41.6288,41.5237,41.5884,93190.0
2021-06-21 09:55:00,51.45,51.57,51.22,51.23,114572.0,41.5884,41.6854,41.4025,41.4106,114572.0
2021-06-21 10:00:00,51.22,51.29,51.15,51.24,54677.0,41.4025,41.4591,41.3459,41.4187,54677.0
2021-06-21 10:05:00,51.24,51.4,51.18,51.4,39563.0,41.4187,41.548,41.3702,41.548,39563.0
2021-06-21 10:10:00,51.4,51.5,51.33,51.48,30266.0,41.548,41.6288,41.4914,41.6127,30266.0
2021-06-21 10:15:00,51.48,51.58,51.44,51.45,41533.0,41.6127,41.6935,41.5803,41.5884,41533.0
2021-06-21 10:20:00,51.45,51.53,51.45,51.46,38183.0,41.5884,41.6531,41.5884,41.5965,38183.0
2021-06-21 10:25:00,51.46,51.54,51.44,51.47,36795.0,41.5965,41.6612,41.5803,41.6046,36795.0
2021-06-21 10:30:00,51.47,51.48,51.34,51.34,32131.0,41.6046,41.6127,41.4995,41.4995,32131.0
2021-06-21 10:35:00,51.35,51.38,51.29,51.31,26568.0,41.5076,41.5318,41.4591,41.4752,26568.0
2021-06-21 10:40:00,51.32,51.38,51.29,51.29,26740.0,41.4833,41.5318,41.4591,41.4591,26740.0
2021-06-21 10:45:00,51.29,51.38,51.28,51.34,29400.0,41.4591,41.5318,41.451,41.4995,29400.0
2021-06-21 10:50:00,51.33,51.35,51.31,51.33,20970.0,41.4914,41.5076,41.4752,41.4914,20970.0
2021-06-21 10:55:00,51.32,51.45,51.3,51.43,26502.0,41.4833,41.5884,41.4672,41.5722,26502.0
2021-06-21 11:00:00,51.44,51.45,51.28,51.3,31719.0,41.5803,41.5884,41.451,41.4672,31719.0
2021-06-21 11:05:00,51.31,51.33,51.2,51.23,39868.0,41.4752,41.4914,41.3863,41.4106,39868.0
2021-06-21 11:10:00,51.23,51.31,51.22,51.3,20959.0,41.4106,41.4752,41.4025,41.4672,20959.0
2021-06-21 11:15:00,51.31,51.35,51.28,51.31,106373.0,41.4752,41.5076,41.451,41.4752,106373.0
2021-06-21 11:20:00,51.3,51.35,51.3,51.34,27680.0,41.4672,41.5076,41.4672,41.4995,27680.0
2021-06-21 11:25:00,51.33,51.43,51.33,51.39,51757.0,41.4914,41.5722,41.4914,41.5399,51757.0
2021-06-21 11:30:00,51.4,51.48,51.4,51.48,26796.0,41.548,41.6127,41.548,41.6127,26796.0
2021-06-21 11:35:00,51.48,51.63,51.47,51.61,42774.0,41.6127,41.7339,41.6046,41.7177,42774.0
2021-06-21 11:40:00,51.6,51.61,51.51,51.55,39398.0,41.7097,41.7177,41.6369,41.6692,39398.0
2021-06-21 11:45:00,51.56,51.56,51.44,51.47,107062.0,41.6773,41.6773,41.5803,41.6046,107062.0
2021-06-21 11:50:00,51.47,51.5,51.33,51.33,56098.0,41.6046,41.6288,41.4914,41.4914,56098.0
2021-06-21 11:55:00,51.33,51.45,51.3,51.44,21598.0,41.4914,41.5884,41.4672,41.5803,21598.0
2021-06-21 12:00:00,51.45,51.51,51.43,51.48,30263.0,41.5884,41.6369,41.5722,41.6127,30263.0
2021-06-21 12:05:00,51.48,51.5,51.44,51.5,55051.0,41.6127,41.6288,41.5803,41.6288,55051.0
2021-06-21 12:10:00,51.5,51.55,51.48,51.55,17678.0,41.6288,41.6692,41.6127,41.6692,17678.0
2021-06-21 12:15:00,51.56,51.57,51.51,51.52,22398.0,41.6773,41.6854,41.6369,41.645,22398.0
2021-06-21 12:20:00,51.52,51.59,51.51,51.59,19843.0,41.645,41.7016,41.6369,41.7016,19843.0
2021-06-21 12:25:00,51.59,51.62,51.56,51.62,14883.0,41.7016,41.7258,41.6773,41.7258,14883.0
2021-06-21 12:30:00,51.63,51.68,51.61,51.63,28608.0,41.7339,41.7743,41.7177,41.7339,28608.0
2021-06-21 12:35:00,51.64,51.64,51.6,51.6,17746.0,41.742,41.742,41.7097,41.7097,17746.0
2021-06-21 12:40:00,51.6,51.64,51.55,51.61,29221.0,41.7097,41.742,41.6692,41.7177,29221.0
2021-06-21 12:45:00,51.61,51.68,51.6,51.68,12893.0,41.7177,41.7743,41.7097,41.7743,12893.0
2021-06-21 12:50:00,51.68,51.72,51.67,51.7,25666.0,41.7743,41.8067,41.7662,41.7905,25666.0
2021-06-21 12:55:00,51.7,51.78,51.7,51.78,25967.0,41.7905,41.8552,41.7905,41.8552,25967.0
2021-06-21 13:00:00,51.79,51.79,51.76,51.78,16216.0,41.8632,41.8632,41.839,41.8552,16216.0
2021-06-21 13:05:00,51.78,51.87,51.78,51.86,18862.0,41.8552,41.9279,41.8552,41.9198,18862.0
2021-06-21 13:10:00,51.86,51.87,51.81,51.87,19893.0,41.9198,41.9279,41.8794,41.9279,19893.0
2021-06-21 13:15:00,51.86,51.87,51.83,51.84,28556.0,41.9198,41.9279,41.8956,41.9037,28556.0
2021-06-21 13:20:00,51.84,51.84,51.79,51.79,12477.0,41.9037,41.9037,41.8632,41.8632,12477.0
2021-06-21 13:25:00,51.78,51.82,51.74,51.8,20779.0,41.8552,41.8875,41.8228,41.8713,20779.0
2021-06-21 13:30:00,51.8,51.84,51.78,51.79,45502.0,41.8713,41.9037,41.8552,41.8632,45502.0
2021-06-21 13:35:00,51.79,51.82,51.76,51.81,26587.0,41.8632,41.8875,41.839,41.8794,26587.0
2021-06-21 13:40:00,51.82,51.87,51.78,51.85,42604.0,41.8875,41.9279,41.8552,41.9117,42604.0
2021-06-21 13:45:00,51.85,51.9,51.84,51.87,23217.0,41.9117,41.9522,41.9037,41.9279,23217.0
2021-06-21 13:50:00,51.86,51.87,51.83,51.85,20539.0,41.9198,41.9279,41.8956,41.9117,20539.0
2021-06-21 13:55:00,51.84,51.85,51.83,51.83,10073.0,41.9037,41.9117,41.8956,41.8956,10073.0
2021-06-21 14:00:00,51.84,51.84,51.79,51.8,17126.0,41.9037,41.9037,41.8632,41.8713,17126.0
2021-06-21 14:05:00,51.81,51.84,51.79,51.83,14940.0,41.8794,41.9037,41.8632,41.8956,14940.0
2021-06-21 14:10:00,51.83,51.89,51.83,51.89,16985.0,41.8956,41.9441,41.8956,41.9441,16985.0
2021-06-21 14:15:00,51.89,51.93,51.88,51.91,18219.0,41.9441,41.9764,41.936,41.9602,18219.0
2021-06-21 14:20:00,51.9,51.92,51.87,51.88,11095.0,41.9522,41.9683,41.9279,41.936,11095.0
2021-06-21 14:25:00,51.88,51.91,51.87,51.9,13561.0,41.936,41.9602,41.9279,41.9522,13561.0
2021-06-21 14:30:00,51.9,51.9,51.82,51.86,21278.0,41.9522,41.9522,41.8875,41.9198,21278.0
2021-06-21 14:35:00,51.86,51.89,51.86,51.87,14577.0,41.9198,41.9441,41.9198,41.9279,14577.0
2021-06-21 14:40:00,51.87,51.89,51.85,51.88,14008.0,41.9279,41.9441,41.9117,41.936,14008.0
2021-06-21 14:45:00,51.88,51.9,51.86,51.89,16817.0,41.936,41.9522,41.9198,41.9441,16817.0
2021-06-21 14:50:00,51.9,51.9,51.85,51.87,22223.0,41.9522,41.9522,41.9117,41.9279,22223.0
2021-06-21 14:55:00,51.88,51.93,51.87,51.91,19560.0,41.936,41.9764,41.9279,41.9602,19560.0
2021-06-21 15:00:00,51.91,51.92,51.86,51.88,23182.0,41.9602,41.9683,41.9198,41.936,23182.0
2021-06-21 15:05:00,51.89,51.93,51.86,51.89,22011.0,41.9441,41.9764,41.9198,41.9441,22011.0
2021-06-21 15:10:00,51.89,51.93,51.88,51.89,18408.0,41.9441,41.9764,41.936,41.9441,18408.0
2021-06-21 15:15:00,51.89,51.92,51.86,51.91,37880.0,41.9441,41.9683,41.9198,41.9602,37880.0
2021-06-21 15:20:00,51.91,51.91,51.82,51.83,23488.0,41.9602,41.9602,41.8875,41.8956,23488.0
2021-06-21 15:25:00,51.84,51.87,51.83,51.86,22857.0,41.9037,41.9279,41.8956,41.9198,22857.0
2021-06-21 15:30:00,51.86,51.91,51.83,51.91,35197.0,41.9198,41.9602,41.8956,41.9602,35197.0
2021-06-21 15:35:00,51.91,51.94,51.9,51.91,30716.0,41.9602,41.9845,41.9522,41.9602,30716.0
2021-06-21 15:40:00,51.92,51.93,51.86,51.87,32674.0,41.9683,41.9764,41.9198,41.9279,32674.0
2021-06-21 15:45:00,51.86,51.89,51.84,51.88,54669.0,41.9198,41.9441,41.9037,41.936,54669.0
2021-06-21 15:50:00,51.88,52.04,51.88,52.03,117985.0,41.936,42.0653,41.936,42.0572,117985.0
2021-06-21 15:55:00,52.04,52.04,51.91,51.93,199727.0,42.0653,42.0653,41.9602,41.9764,199727.0
2021-06-22 09:30:00,51.8,51.89,51.59,51.75,128520.0,41.8713,41.9441,41.7016,41.8309,128520.0
2021-06-22 09:35:00,51.72,51.72,51.53,51.69,27306.0,41.8067,41.8067,41.6531,41.7824,27306.0
2021-06-22 09:40:00,51.7,51.76,51.61,51.76,27650.0,41.7905,41.839,41.7177,41.839,27650.0
2021-06-22 09:45:00,51.77,52.1,51.67,52.04,168414.0,41.8471,42.1138,41.7662,42.0653,168414.0
2021-06-22 09:50:00,52.04,52.05,51.75,51.78,29182.0,42.0653,42.0734,41.8309,41.8552,29182.0
2021-06-22 09:55:00,51.77,51.8,51.71,51.79,14283.0,41.8471,41.8713,41.7986,41.8632,14283.0
2021-06-22 10:00:00,51.78,51.81,51.65,51.8,23011.0,41.8552,41.8794,41.7501,41.8713,23011.0
2021-06-22 10:05:00,51.8,51.8,51.69,51.71,46461.0,41.8713,41.8713,41.7824,41.7986,46461.0
2021-06-22 10:10:00,51.72,51.81,51.69,51.76,60077.0,41.8067,41.8794,41.7824,41.839,60077.0
2021-06-22 10:15:00,51.77,51.87,51.77,51.84,33491.0,41.8471,41.9279,41.8471,41.9037,33491.0
2021-06-22 10:20:00,51.83,51.94,51.83,51.93,16313.0,41.8956,41.9845,41.8956,41.9764,16313.0
2021-06-22 10:25:00,51.94,51.98,51.82,51.83,25205.0,41.9845,42.0168,41.8875,41.8956,25205.0
2021-06-22 10:30:00,51.83,51.87,51.81,51.86,27469.0,41.8956,41.9279,41.8794,41.9198,27469.0
2021-06-22 10:35:00,51.85,51.87,51.8,51.86,15427.0,41.9117,41.9279,41.8713,41.9198,15427.0
2021-06-22 10:40:00,51.86,51.88,51.84,51.86,35216.0,41.9198,41.936,41.9037,41.9198,35216.0
2021-06-22 10:45:00,51.86,51.87,51.81,51.84,16522.0,41.9198,41.9279,41.8794,41.9037,16522.0
2021-06-22 10:50:00,51.84,51.86,51.81,51.85,14886.0,41.9037,41.9198,41.8794,41.9117,14886.0
2021-06-22 10:55:00,51.86,51.87,51.84,51.85,42971.0,41.9198,41.9279,41.9037,41.9117,42971.0
2021-06-22 11:00:00,51.85,52.0,51.83,51.97,59082.0,41.9117,42.033,41.8956,42.0087,59082.0
2021-06-22 11:05:00,51.97,52.04,51.96,52.04,34388.0,42.0087,42.0653,42.0007,42.0653,34388.0
2021-06-22 11:10:00,52.05,52.1,52.01,52.05,21972.0,42.0734,42.1138,42.0411,42.0734,21972.0
2021-06-22 11:15:00,52.04,52.13,52.04,52.11,17903.0,42.0653,42.1381,42.0653,42.1219,17903.0
2021-06-22 11:20:00,52.12,52.13,52.01,52.05,49362.0,42.13,42.1381,42.0411,42.0734,49362.0
2021-06-22 11:25:00,52.05,52.06,51.97,51.98,15850.0,42.0734,42.0815,42.0087,42.0168,15850.0
2021-06-22 11:30:00,51.97,52.01,51.96,51.97,15981.0,42.0087,42.0411,42.0007,42.0087,15981.0
2021-06-22 11:35:00,51.96,51.96,51.78,51.79,84344.0,42.0007,42.0007,41.8552,41.8632,84344.0
2021-06-22 11:40:00,51.79,51.79,51.69,51.69,67588.0,41.8632,41.8632,41.7824,41.7824,67588.0
2021-06-22 11:45:00,51.7,51.78,51.68,51.77,15523.0,41.7905,41.8552,41.7743,41.8471,15523.0
2021-06-22 11:50:00,51.77,51.8,51.76,51.79,17581.0,41.8471,41.8713,41.839,41.8632,17581.0
2021-06-22 11:55:00,51.8,51.82,51.79,51.81,16775.0,41.8713,41.8875,41.8632,41.8794,16775.0
2021-06-22 12:00:00,51.82,51.84,51.79,51.83,14514.0,41.8875,41.9037,41.8632,41.8956,14514.0
2021-06-22 12:05:00,51.84,51.85,51.76,51.77,17978.0,41.9037,41.9117,41.839,41.8471,17978.0
2021-06-22 12:10:00,51.76,51.78,51.73,51.73,10616.0,41.839,41.8552,41.8147,41.8147,10616.0
2021-06-22 12:15:00,51.72,51.73,51.7,51.73,14710.0,41.8067,41.8147,41.7905,41.8147,14710.0
2021-06-22 12:20:00,51.74,51.77,51.68,51.7,10826.0,41.8228,41.8471,41.7743,41.7905,10826.0
2021-06-22 12:25:00,51.71,51.76,51.71,51.73,9222.0,41.7986,41.839,41.7986,41.8147,9222.0
2021-06-22 12:30:00,51.73,51.73,51.67,51.68,13698.0,41.8147,41.8147,41.7662,41.7743,13698.0
2021-06-22 12:35:00,51.68,51.71,51.67,51.71,11571.0,41.7743,41.7986,41.7662,41.7986,11571.0
2021-06-22 12:40:00,51.72,51.81,51.71,51.78,16376.0,41.8067,41.8794,41.7986,41.8552,16376.0
2021-06-22 12:45:00,51.78,51.81,51.74,51.79,22378.0,41.8552,41.8794,41.8228,41.8632,22378.0
2021-06-22 12:50:00,51.78,51.83,51.78,51.82,9019.0,41.8552,41.8956,41.8552,41.8875,9019.0
2021-06-22 12:55:00,51.82,51.87,51.82,51.83,11795.0,41.8875,41.9279,41.8875,41.8956,11795.0
2021-06-22 13:00:00,51.83,51.88,51.82,51.87,11314.0,41.8956,41.936,41.8875,41.9279,11314.0
2021-06-22 13:05:00,51.86,51.87,51.83,51.87,9834.0,41.9198,41.9279,41.8956,41.9279,9834.0
2021-06-22 13:10:00,51.87,51.9,51.86,51.9,9791.0,41.9279,41.9522,41.9198,41.9522,9791.0
2021-06-22 13:15:00,51.9,51.9,51.83,51.86,24876.0,41.9522,41.9522,41.8956,41.9198,24876.0
2021-06-22 13:20:00,51.87,51.9,51.86,51.89,5112.0,41.9279,41.9522,41.9198,41.9441,5112.0
2021-06-22 13:25:00,51.89,51.91,51.87,51.88,16495.0,41.9441,41.9602,41.9279,41.936,16495.0
2021-06-22 13:30:00,51.88,51.88,51.77,51.77,22102.0,41.936,41.936,41.8471,41.8471,22102.0
2021-06-22 13:35:00,51.77,51.79,51.7,51.71,35837.0,41.8471,41.8632,41.7905,41.7986,35837.0
2021-06-22 13:40:00,51.71,51.72,51.7,51.71,22327.0,41.7986,41.8067,41.7905,41.7986,22327.0
2021-06-22 13:45:00,51.71,51.71,51.69,51.69,23839.0,41.7986,41.7986,41.7824,41.7824,23839.0
2021-06-22 13:50:00,51.7,51.79,51.69,51.77,28506.0,41.7905,41.8632,41.7824,41.8471,28506.0
2021-06-22 13:55:00,51.75,51.78,51.75,51.77,6260.0,41.8309,41.8552,41.8309,41.8471,6260.0
2021-06-22 14:00:00,51.77,51.78,51.72,51.76,12520.0,41.8471,41.8552,41.8067,41.839,12520.0
2021-06-22 14:05:00,51.75,51.76,51.68,51.69,12170.0,41.8309,41.839,41.7743,41.7824,12170.0
2021-06-22 14:10:00,51.69,51.75,51.66,51.75,15731.0,41.7824,41.8309,41.7582,41.8309,15731.0
2021-06-22 14:15:00,51.74,51.77,51.74,51.77,5590.0,41.8228,41.8471,41.8228,41.8471,5590.0
2021-06-22 14:20:00,51.77,51.79,51.76,51.79,9599.0,41.8471,41.8632,41.839,41.8632,9599.0
2021-06-22 14:25:00,51.79,51.82,51.79,51.81,9396.0,41.8632,41.8875,41.8632,41.8794,9396.0
2021-06-22 14:30:00,51.81,51.85,51.8,51.85,9585.0,41.8794,41.9117,41.8713,41.9117,9585.0
2021-06-22 14:35:00,51.85,51.88,51.83,51.88,13698.0,41.9117,41.936,41.8956,41.936,13698.0
2021-06-22 14:40:00,51.89,51.91,51.84,51.84,9570.0,41.9441,41.9602,41.9037,41.9037,9570.0
2021-06-22 14:45:00,51.84,51.84,51.8,51.8,12531.0,41.9037,41.9037,41.8713,41.8713,12531.0
2021-06-22 14:50:00,51.8,51.83,51.79,51.83,14021.0,41.8713,41.8956,41.8632,41.8956,14021.0
2021-06-22 14:55:00,51.84,51.86,51.81,51.81,11806.0,41.9037,41.9198,41.8794,41.8794,11806.0
2021-06-22 15:00:00,51.82,51.89,51.82,51.89,9695.0,41.8875,41.9441,41.8875,41.9441,9695.0
2021-06-22 15:05:00,51.89,51.9,51.82,51.86,25041.0,41.9441,41.9522,41.8875,41.9198,25041.0
2021-06-22 15:10:00,51.87,51.92,51.87,51.91,33838.0,41.9279,41.9683,41.9279,41.9602,33838.0
2021-06-22 15:15:00,51.91,51.93,51.87,51.92,19620.0,41.9602,41.9764,41.9279,41.9683,19620.0
2021-06-22 15:20:00,51.93,51.99,51.89,51.9,50689.0,41.9764,42.0249,41.9441,41.9522,50689.0
2021-06-22 15:25:00,51.9,51.94,51.88,51.91,73822.0,41.9522,41.9845,41.936,41.9602,73822.0
2021-06-22 15:30:00,51.91,51.93,51.89,51.9,26976.0,41.9602,41.9764,41.9441,41.9522,26976.0
2021-06-22 15:35:00,51.89,51.9,51.81,51.84,61124.0,41.9441,41.9522,41.8794,41.9037,61124.0
2021-06-22 15:40:00,51.86,51.88,51.77,51.78,57902.0,41.9198,41.936,41.8471,41.8552,57902.0
2021-06-22 15:45:00,51.78,51.79,51.73,51.75,72014.0,41.8552,41.8632,41.8147,41.8309,72014.0
2021-06-22 15:50:00,51.74,51.75,51.64,51.72,155863.0,41.8228,41.8309,41.742,41.8067,155863.0
2021-06-22 15:55:00,51.71,51.82,51.7,51.77,127514.0,41.7986,41.8875,41.7905,41.8471,127514.0
2021-06-23 09:30:00,51.79,51.88,51.56,51.79,67130.0,41.8632,41.936,41.6773,41.8632,67130.0
2021-06-23 09:35:00,51.78,51.88,51.68,51.68,41671.0,41.8552,41.936,41.7743,41.7743,41671.0
2021-06-23 09:40:00,51.68,51.74,51.63,51.74,32588.0,41.7743,41.8228,41.7339,41.8228,32588.0
2021-06-23 09:45:00,51.76,51.78,51.7,51.78,44095.0,41.839,41.8552,41.7905,41.8552,44095.0
2021-06-23 09:50:00,51.78,51.94,51.74,51.88,39757.0,41.8552,41.9845,41.8228,41.936,39757.0
2021-06-23 09:55:00,51.89,51.92,51.83,51.9,48308.0,41.9441,41.9683,41.8956,41.9522,48308.0
2021-06-23 10:00:00,51.9,51.91,51.76,51.8,41765.0,41.9522,41.9602,41.839,41.8713,41765.0
2021-06-23 10:05:00,51.81,51.89,51.79,51.86,39510.0,41.8794,41.9441,41.8632,41.9198,39510.0
2021-06-23 10:10:00,51.87,51.91,51.81,51.88,44887.0,41.9279,41.9602,41.8794,41.936,44887.0
2021-06-23 10:15:00,51.88,52.03,51.84,52.03,25081.0,41.936,42.0572,41.9037,42.0572,25081.0
2021-06-23 10:20:00,52.02,52.02,51.91,51.97,28683.0,42.0492,42.0492,41.9602,42.0087,28683.0
2021-06-23 10:25:00,51.96,51.98,51.85,51.94,32363.0,42.0007,42.0168,41.9117,41.9845,32363.0
2021-06-23 10:30:00,51.94,51.96,51.86,51.86,23138.0,41.9845,42.0007,41.9198,41.9198,23138.0
2021-06-23 10:35:00,51.88,51.89,51.8,51.8,22364.0,41.936,41.9441,41.8713,41.8713,22364.0
2021-06-23 10:40:00,51.8,51.81,51.74,51.79,21257.0,41.8713,41.8794,41.8228,41.8632,21257.0
2021-06-23 10:45:00,51.79,51.81,51.74,51.75,25963.0,41.8632,41.8794,41.8228,41.8309,25963.0
2021-06-23 10:50:00,51.75,51.82,51.74,51.8,18585.0,41.8309,41.8875,41.8228,41.8713,18585.0
2021-06-23 10:55:00,51.82,51.9,51.82,51.88,14083.0,41.8875,41.9522,41.8875,41.936,14083.0
2021-06-23 11:00:00,51.88,51.93,51.86,51.91,23435.0,41.936,41.9764,41.9198,41.9602,23435.0
2021-06-23 11:05:00,51.92,51.92,51.86,51.89,15624.0,41.9683,41.9683,41.9198,41.9441,15624.0
2021-06-23 11:10:00,51.89,51.9,51.8,51.85,18872.0,41.9441,41.9522,41.8713,41.9117,18872.0
2021-06-23 11:15:00,51.85,51.96,51.83,51.91,21903.0,41.9117,42.0007,41.8956,41.9602,21903.0
2021-06-23 11:20:00,51.91,51.99,51.89,51.99,17372.0,41.9602,42.0249,41.9441,42.0249,17372.0
2021-06-23 11:25:00,52.0,52.04,51.97,51.98,27352.0,42.033,42.0653,42.0087,42.0168,27352.0
2021-06-23 11:30:00,51.99,52.0,51.95,51.96,18990.0,42.0249,42.033,41.9926,42.0007,18990.0
2021-06-23 11:35:00,51.96,52.01,51.93,51.97,15723.0,42.0007,42.0411,41.9764,42.0087,15723.0
2021-06-23 11:40:00,51.97,52.0,51.95,51.98,15012.0,42.0087,42.033,41.9926,42.0168,15012.0
2021-06-23 11:45:00,51.99,52.01,51.97,51.99,27787.0,42.0249,42.0411,42.0087,42.0249,27787.0
2021-06-23 11:50:00,51.98,52.01,51.97,52.0,9011.0,42.0168,42.0411,42.0087,42.033,9011.0
2021-06-23 11:55:00,52.0,52.07,51.99,52.07,27164.0,42.033,42.0896,42.0249,42.0896,27164.0
2021-06-23 12:00:00,52.06,52.07,51.98,52.01,18583.0,42.0815,42.0896,42.0168,42.0411,18583.0
2021-06-23 12:05:00,52.02,52.03,52.0,52.02,14305.0,42.0492,42.0572,42.033,42.0492,14305.0
2021-06-23 12:10:00,52.01,52.07,52.01,52.07,9028.0,42.0411,42.0896,42.0411,42.0896,9028.0
2021-06-23 12:15:00,52.07,52.09,52.06,52.08,12277.0,42.0896,42.1057,42.0815,42.0977,12277.0
2021-06-23 12:20:00,52.08,52.11,52.07,52.11,18931.0,42.0977,42.1219,42.0896,42.1219,18931.0
2021-06-23 12:25:00,52.11,52.15,52.11,52.15,17683.0,42.1219,42.1542,42.1219,42.1542,17683.0
2021-06-23 12:30:00,52.15,52.16,52.11,52.13,14141.0,42.1542,42.1623,42.1219,42.1381,14141.0
2021-06-23 12:35:00,52.13,52.13,52.06,52.09,28009.0,42.1381,42.1381,42.0815,42.1057,28009.0
2021-06-23 12:40:00,52.09,52.11,52.06,52.09,18179.0,42.1057,42.1219,42.0815,42.1057,18179.0
2021-06-23 12:45:00,52.1,52.1,52.04,52.04,13797.0,42.1138,42.1138,42.0653,42.0653,13797.0
2021-06-23 12:50:00,52.04,52.07,52.0,52.06,20341.0,42.0653,42.0896,42.033,42.0815,20341.0
2021-06-23 12:55:00,52.06,52.09,52.04,52.09,22073.0,42.0815,42.1057,42.0653,42.1057,22073.0
2021-06-23 13:00:00,52.08,52.12,52.06,52.09,22177.0,42.0977,42.13,42.0815,42.1057,22177.0
2021-06-23 13:05:00,52.1,52.14,52.08,52.13,13001.0,42.1138,42.1462,42.0977,42.1381,13001.0
2021-06-23 13:10:00,52.14,52.15,52.12,52.15,14346.0,42.1462,42.1542,42.13,42.1542,14346.0
2021-06-23 13:15:00,52.15,52.16,52.13,52.13,24288.0,42.1542,42.1623,42.1381,42.1381,24288.0
2021-06-23 13:20:00,52.14,52.17,52.13,52.16,11636.0,42.1462,42.1704,42.1381,42.1623,11636.0
2021-06-23 13:25:00,52.16,52.19,52.15,52.18,14473.0,42.1623,42.1866,42.1542,42.1785,14473.0
2021-06-23 13:30:00,52.18,52.18,52.12,52.12,16056.0,42.1785,42.1785,42.13,42.13,16056.0
2021-06-23 13:35:00,52.12,52.14,52.11,52.14,8942.0,42.13,42.1462,42.1219,42.1462,8942.0
2021-06-23 13:40:00,52.14,52.17,52.14,52.15,13289.0,42.1462,42.1704,42.1462,42.1542,13289.0
2021-06-23 13:45:00,52.16,52.16,52.14,52.15,10308.0,42.1623,42.1623,42.1462,42.1542,10308.0
2021-06-23 13:50:00,52.16,52.19,52.15,52.18,11378.0,42.1623,42.1866,42.1542,42.1785,11378.0
2021-06-23 13:55:00,52.18,52.18,52.13,52.14,17344.0,42.1785,42.1785,42.1381,42.1462,17344.0
2021-06-23 14:00:00,52.14,52.14,52.09,52.13,32382.0,42.1462,42.1462,42.1057,42.1381,32382.0
2021-06-23 14:05:00,52.13,52.15,52.12,52.14,6930.0,42.1381,42.1542,42.13,42.1462,6930.0
2021-06-23 14:10:00,52.14,52.2,52.13,52.2,17856.0,42.1462,42.1947,42.1381,42.1947,17856.0
2021-06-23 14:15:00,52.2,52.21,52.16,52.2,30402.0,42.1947,42.2027,42.1623,42.1947,30402.0
2021-06-23 14:20:00,52.2,52.2,52.18,52.19,10819.0,42.1947,42.1947,42.1785,42.1866,10819.0
2021-06-23 14:25:00,52.19,52.19,52.1,52.11,22329.0,42.1866,42.1866,42.1138,42.1219,22329.0
2021-06-23 14:30:00,52.11,52.11,52.06,52.09,17979.0,42.1219,42.1219,42.0815,42.1057,17979.0
2021-06-23 14:35:00,52.09,52.1,52.05,52.09,29274.0,42.1057,42.1138,42.0734,42.1057,29274.0
2021-06-23 14:40:00,52.09,52.11,52.06,52.07,23728.0,42.1057,42.1219,42.0815,42.0896,23728.0
2021-06-23 14:45:00,52.06,52.1,52.03,52.09,40097.0,42.0815,42.1138,42.0572,42.1057,40097.0
2021-06-23 14:50:00,52.09,52.13,52.09,52.12,24609.0,42.1057,42.1381,42.1057,42.13,24609.0
2021-06-23 14:55:00,52.12,52.19,52.11,52.18,28004.0,42.13,42.1866,42.1219,42.1785,28004.0
2021-06-23 15:00:00,52.18,52.23,52.17,52.23,47263.0,42.1785,42.2189,42.1704,42.2189,47263.0
2021-06-23 15:05:00,52.24,52.26,52.23,52.26,33479.0,42.227,42.2432,42.2189,42.2432,33479.0
2021-06-23 15:10:00,52.26,52.35,52.25,52.35,31063.0,42.2432,42.3159,42.2351,42.3159,31063.0
2021-06-23 15:15:00,52.35,52.36,52.32,52.36,31857.0,42.3159,42.324,42.2916,42.324,31857.0
2021-06-23 15:20:00,52.36,52.38,52.28,52.3,39488.0,42.324,42.3401,42.2593,42.2755,39488.0
2021-06-23 15:25:00,52.3,52.37,52.29,52.34,35311.0,42.2755,42.3321,42.2674,42.3078,35311.0
2021-06-23 15:30:00,52.34,52.38,52.33,52.35,45545.0,42.3078,42.3401,42.2997,42.3159,45545.0
2021-06-23 15:35:00,52.34,52.35,52.23,52.23,54061.0,42.3078,42.3159,42.2189,42.2189,54061.0
2021-06-23 15:40:00,52.23,52.27,52.21,52.24,48040.0,42.2189,42.2512,42.2027,42.227,48040.0
2021-06-23 15:45:00,52.24,52.25,52.2,52.23,75620.0,42.227,42.2351,42.1947,42.2189,75620.0
2021-06-23 15:50:00,52.22,52.27,52.17,52.2,176414.0,42.2108,42.2512,42.1704,42.1947,176414.0
2021-06-23 15:55:00,52.2,52.21,52.06,52.08,270318.0,42.1947,42.2027,42.0815,42.0977,270318.0
2021-06-24 09:30:00,51.37,51.42,50.88,51.08,238919.0,41.5237,41.5642,41.1277,41.2893,238919.0
2021-06-24 09:35:00,51.08,51.11,50.83,50.99,131518.0,41.2893,41.3136,41.0872,41.2166,131518.0
2021-06-24 09:40:00,51.0,51.32,50.96,51.25,103852.0,41.2247,41.4833,41.1923,41.4267,103852.0
2021-06-24 09:45:00,51.25,51.5,51.2,51.47,106018.0,41.4267,41.6288,41.3863,41.6046,106018.0
2021-06-24 09:50:00,51.49,51.61,51.42,51.59,56211.0,41.6207,41.7177,41.5642,41.7016,56211.0
2021-06-24 09:55:00,51.59,51.7,51.57,51.63,37481.0,41.7016,41.7905,41.6854,41.7339,37481.0
2021-06-24 10:00:00,51.64,51.69,51.59,51.65,59332.0,41.742,41.7824,41.7016,41.7501,59332.0
2021-06-24 10:05:00,51.65,51.73,51.54,51.56,85412.0,41.7501,41.8147,41.6612,41.6773,85412.0
2021-06-24 10:10:00,51.57,51.67,51.54,51.55,38397.0,41.6854,41.7662,41.6612,41.6692,38397.0
2021-06-24 10:15:00,51.55,51.75,51.55,51.72,27557.0,41.6692,41.8309,41.6692,41.8067,27557.0
2021-06-24 10:20:00,51.71,51.8,51.69,51.77,21523.0,41.7986,41.8713,41.7824,41.8471,21523.0
2021-06-24 10:25:00,51.78,51.82,51.75,51.75,23330.0,41.8552,41.8875,41.8309,41.8309,23330.0
2021-06-24 10:30:00,51.76,51.87,51.75,51.78,39707.0,41.839,41.9279,41.8309,41.8552,39707.0
2021-06-24 10:35:00,51.79,51.81,51.71,51.76,36232.0,41.8632,41.8794,41.7986,41.839,36232.0
2021-06-24 10:40:00,51.76,51.81,51.75,51.77,37695.0,41.839,41.8794,41.8309,41.8471,37695.0
2021-06-24 10:45:00,51.77,51.8,51.65,51.71,45419.0,41.8471,41.8713,41.7501,41.7986,45419.0
2021-06-24 10:50:00,51.71,51.74,51.65,51.7,22166.0,41.7986,41.8228,41.7501,41.7905,22166.0
2021-06-24 10:55:00,51.7,51.7,51.65,51.67,14778.0,41.7905,41.7905,41.7501,41.7662,14778.0
2021-06-24 11:00:00,51.68,51.73,51.67,51.73,12085.0,41.7743,41.8147,41.7662,41.8147,12085.0
2021-06-24 11:05:00,51.73,51.79,51.73,51.73,16307.0,41.8147,41.8632,41.8147,41.8147,16307.0
2021-06-24 11:10:00,51.73,51.75,51.65,51.7,25961.0,41.8147,41.8309,41.7501,41.7905,25961.0
2021-06-24 11:15:00,51.7,51.73,51.68,51.69,19214.0,41.7905,41.8147,41.7743,41.7824,19214.0
2021-06-24 11:20:00,51.69,51.76,51.69,51.72,35806.0,41.7824,41.839,41.7824,41.8067,35806.0
2021-06-24 11:25:00,51.72,51.76,51.71,51.75,12693.0,41.8067,41.839,41.7986,41.8309,12693.0
2021-06-24 11:30:00,51.74,51.92,51.74,51.91,30711.0,41.8228,41.9683,41.8228,41.9602,30711.0
2021-06-24 11:35:00,51.91,51.95,51.85,51.93,45307.0,41.9602,41.9926,41.9117,41.9764,45307.0
2021-06-24 11:40:00,51.93,51.99,51.89,51.95,33125.0,41.9764,42.0249,41.9441,41.9926,33125.0
2021-06-24 11:45:00,51.94,51.98,51.94,51.96,17577.0,41.9845,42.0168,41.9845,42.0007,17577.0
2021-06-24 11:50:00,51.96,51.97,51.92,51.92,14932.0,42.0007,42.0087,41.9683,41.9683,14932.0
2021-06-24 11:55:00,51.92,51.96,51.89,51.95,20930.0,41.9683,42.0007,41.9441,41.9926,20930.0
2021-06-24 12:00:00,51.96,51.99,51.94,51.96,19751.0,42.0007,42.0249,41.9845,42.0007,19751.0
2021-06-24 12:05:00,51.96,51.97,51.92,51.93,18571.0,42.0007,42.0087,41.9683,41.9764,18571.0
2021-06-24 12:10:00,51.93,51.99,51.89,51.96,30982.0,41.9764,42.0249,41.9441,42.0007,30982.0
2021-06-24 12:15:00,51.95,51.96,51.93,51.96,15617.0,41.9926,42.0007,41.9764,42.0007,15617.0
2021-06-24 12:20:00,51.96,52.01,51.96,52.01,21938.0,42.0007,42.0411,42.0007,42.0411,21938.0
2021-06-24 12:25:00,52.01,52.01,51.99,52.01,11190.0,42.0411,42.0411,42.0249,42.0411,11190.0
2021-06-24 12:30:00,52.01,52.06,51.98,52.03,50085.0,42.0411,42.0815,42.0168,42.0572,50085.0
2021-06-24 12:35:00,52.03,52.07,52.02,52.06,17517.0,42.0572,42.0896,42.0492,42.0815,17517.0
2021-06-24 12:40:00,52.05,52.1,52.05,52.1,13880.0,42.0734,42.1138,42.0734,42.1138,13880.0
2021-06-24 12:45:00,52.1,52.16,52.1,52.14,20193.0,42.1138,42.1623,42.1138,42.1462,20193.0
2021-06-24 12:50:00,52.14,52.19,52.11,52.18,25139.0,42.1462,42.1866,42.1219,42.1785,25139.0
2021-06-24 12:55:00,52.19,52.2,52.15,52.18,16004.0,42.1866,42.1947,42.1542,42.1785,16004.0
2021-06-24 13:00:00,52.18,52.21,52.18,52.2,14448.0,42.1785,42.2027,42.1785,42.1947,14448.0
2021-06-24 13:05:00,52.2,52.22,52.19,52.21,8758.0,42.1947,42.2108,42.1866,42.2027,8758.0
2021-06-24 13:10:00,52.21,52.24,52.2,52.24,13814.0,42.2027,42.227,42.1947,42.227,13814.0
2021-06-24 13:15:00,52.24,52.25,52.2,52.25,9708.0,42.227,42.2351,42.1947,42.2351,9708.0
2021-06-24 13:20:00,52.23,52.24,52.21,52.23,12796.0,42.2189,42.227,42.2027,42.2189,12796.0
2021-06-24 13:25:00,52.22,52.22,52.17,52.17,16752.0,42.2108,42.2108,42.1704,42.1704,16752.0
2021-06-24 13:30:00,52.16,52.22,52.16,52.21,11098.0,42.1623,42.2108,42.1623,42.2027,11098.0
2021-06-24 13:35:00,52.22,52.29,52.21,52.28,13411.0,42.2108,42.2674,42.2027,42.2593,13411.0
2021-06-24 13:40:00,52.28,52.3,52.26,52.29,12644.0,42.2593,42.2755,42.2432,42.2674,12644.0
2021-06-24 13:45:00,52.3,52.3,52.24,52.26,19501.0,42.2755,42.2755,42.227,42.2432,19501.0
2021-06-24 13:50:00,52.26,52.31,52.25,52.31,22076.0,42.2432,42.2836,42.2351,42.2836,22076.0
2021-06-24 13:55:00,52.32,52.33,52.2,52.21,23210.0,42.2916,42.2997,42.1947,42.2027,23210.0
2021-06-24 14:00:00,52.21,52.23,52.17,52.2,12699.0,42.2027,42.2189,42.1704,42.1947,12699.0
2021-06-24 14:05:00,52.19,52.2,52.14,52.16,17201.0,42.1866,42.1947,42.1462,42.1623,17201.0
2021-06-24 14:10:00,52.15,52.16,52.08,52.09,18799.0,42.1542,42.1623,42.0977,42.1057,18799.0
2021-06-24 14:15:00,52.09,52.15,52.08,52.15,15516.0,42.1057,42.1542,42.0977,42.1542,15516.0
2021-06-24 14:20:00,52.15,52.17,52.13,52.14,14206.0,42.1542,42.1704,42.1381,42.1462,14206.0
2021-06-24 14:25:00,52.14,52.18,52.13,52.17,11846.0,42.1462,42.1785,42.1381,42.1704,11846.0
2021-06-24 14:30:00,52.18,52.22,52.17,52.2,25914.0,42.1785,42.2108,42.1704,42.1947,25914.0
2021-06-24 14:35:00,52.2,52.22,52.18,52.19,15152.0,42.1947,42.2108,42.1785,42.1866,15152.0
2021-06-24 14:40:00,52.18,52.19,52.13,52.15,13819.0,42.1785,42.1866,42.1381,42.1542,13819.0
2021-06-24 14:45:00,52.15,52.17,52.13,52.15,19224.0,42.1542,42.1704,42.1381,42.1542,19224.0
2021-06-24 14:50:00,52.15,52.19,52.14,52.19,8718.0,42.1542,42.1866,42.1462,42.1866,8718.0
2021-06-24 14:55:00,52.19,52.19,52.14,52.14,15795.0,42.1866,42.1866,42.1462,42.1462,15795.0
2021-06-24 15:00:00,52.15,52.17,52.12,52.13,20761.0,42.1542,42.1704,42.13,42.1381,20761.0
2021-06-24 15:05:00,52.13,52.14,52.12,52.13,16113.0,42.1381,42.1462,42.13,42.1381,16113.0
2021-06-24 15:10:00,52.14,52.14,52.1,52.12,26725.0,42.1462,42.1462,42.1138,42.13,26725.0
2021-06-24 15:15:00,52.12,52.13,52.1,52.11,19665.0,42.13,42.1381,42.1138,42.1219,19665.0
2021-06-24 15:20:00,52.12,52.12,52.05,52.06,33010.0,42.13,42.13,42.0734,42.0815,33010.0
2021-06-24 15:25:00,52.07,52.07,52.03,52.05,23427.0,42.0896,42.0896,42.0572,42.0734,23427.0
2021-06-24 15:30:00,52.05,52.08,52.01,52.06,44726.0,42.0734,42.0977,42.0411,42.0815,44726.0
2021-06-24 15:35:00,52.07,52.11,52.05,52.09,41177.0,42.0896,42.1219,42.0734,42.1057,41177.0
2021-06-24 15:40:00,52.08,52.12,52.07,52.07,40070.0,42.0977,42.13,42.0896,42.0896,40070.0
2021-06-24 15:45:00,52.07,52.08,52.05,52.07,39846.0,42.0896,42.0977,42.0734,42.0896,39846.0
2021-06-24 15:50:00,52.07,52.17,52.06,52.16,142254.0,42.0896,42.1704,42.0815,42.1623,142254.0
2021-06-24 15:55:00,52.16,52.16,52.07,52.09,152283.0,42.1623,42.1623,42.0896,42.1057,152283.0
2021-06-25 09:30:00,52.18,52.2,51.86,51.95,95801.0,42.1785,42.1947,41.9198,41.9926,95801.0
2021-06-25 09:35:00,51.94,52.15,51.94,52.03,89590.0,41.9845,42.1542,41.9845,42.0572,89590.0
2021-06-25 09:40:00,52.04,52.08,51.93,52.01,21625.0,42.0653,42.0977,41.9764,42.0411,21625.0
2021-06-25 09:45:00,52.02,52.03,51.91,51.96,20168.0,42.0492,42.0572,41.9602,42.0007,20168.0
2021-06-25 09:50:00,51.95,52.06,51.94,52.04,29312.0,41.9926,42.0815,41.9845,42.0653,29312.0
2021-06-25 09:55:00,52.04,52.17,52.04,52.09,28590.0,42.0653,42.1704,42.0653,42.1057,28590.0
2021-06-25 10:00:00,52.11,52.18,52.07,52.18,41583.0,42.1219,42.1785,42.0896,42.1785,41583.0
2021-06-25 10:05:00,52.18,52.33,52.18,52.28,26492.0,42.1785,42.2997,42.1785,42.2593,26492.0
2021-06-25 10:10:00,52.27,52.42,52.23,52.37,34539.0,42.2512,42.3725,42.2189,42.3321,34539.0
2021-06-25 10:15:00,52.37,52.42,52.36,52.37,18587.0,42.3321,42.3725,42.324,42.3321,18587.0
2021-06-25 10:20:00,52.38,52.44,52.36,52.41,26792.0,42.3401,42.3886,42.324,42.3644,26792.0
2021-06-25 10:25:00,52.41,52.45,52.25,52.25,43749.0,42.3644,42.3967,42.2351,42.2351,43749.0
2021-06-25 10:30:00,52.26,52.31,52.26,52.28,14486.0,42.2432,42.2836,42.2432,42.2593,14486.0
2021-06-25 10:35:00,52.27,52.29,52.25,52.26,27743.0,42.2512,42.2674,42.2351,42.2432,27743.0
2021-06-25 10:40:00,52.27,52.29,52.22,52.23,14203.0,42.2512,42.2674,42.2108,42.2189,14203.0
2021-06-25 10:45:00,52.23,52.28,52.19,52.27,16054.0,42.2189,42.2593,42.1866,42.2512,16054.0
2021-06-25 10:50:00,52.28,52.33,52.27,52.32,11176.0,42.2593,42.2997,42.2512,42.2916,11176.0
2021-06-25 10:55:00,52.31,52.34,52.3,52.32,14654.0,42.2836,42.3078,42.2755,42.2916,14654.0
2021-06-25 11:00:00,52.31,52.33,52.29,52.29,21270.0,42.2836,42.2997,42.2674,42.2674,21270.0
2021-06-25 11:05:00,52.3,52.32,52.26,52.27,32186.0,42.2755,42.2916,42.2432,42.2512,32186.0
2021-06-25 11:10:00,52.27,52.27,52.24,52.25,10343.0,42.2512,42.2512,42.227,42.2351,10343.0
2021-06-25 11:15:00,52.25,52.27,52.23,52.24,14438.0,42.2351,42.2512,42.2189,42.227,14438.0
2021-06-25 11:20:00,52.23,52.3,52.23,52.29,10223.0,42.2189,42.2755,42.2189,42.2674,10223.0
2021-06-25 11:25:00,52.3,52.37,52.28,52.35,34806.0,42.2755,42.3321,42.2593,42.3159,34806.0
2021-06-25 11:30:00,52.35,52.36,52.26,52.27,18498.0,42.3159,42.324,42.2432,42.2512,18498.0
2021-06-25 11:35:00,52.27,52.29,52.24,52.25,14305.0,42.2512,42.2674,42.227,42.2351,14305.0
2021-06-25 11:40:00,52.25,52.28,52.24,52.28,19904.0,42.2351,42.2593,42.227,42.2593,19904.0
2021-06-25 11:45:00,52.27,52.28,52.26,52.26,11322.0,42.2512,42.2593,42.2432,42.2432,11322.0
2021-06-25 11:50:00,52.27,52.31,52.26,52.3,18653.0,42.2512,42.2836,42.2432,42.2755,18653.0
2021-06-25 11:55:00,52.3,52.3,52.24,52.25,18833.0,42.2755,42.2755,42.227,42.2351,18833.0
2021-06-25 12:00:00,52.24,52.29,52.24,52.26,12499.0,42.227,42.2674,42.227,42.2432,12499.0
2021-06-25 12:05:00,52.26,52.3,52.24,52.3,23476.0,42.2432,42.2755,42.227,42.2755,23476.0
2021-06-25 12:10:00,52.3,52.32,52.26,52.3,36638.0,42.2755,42.2916,42.2432,42.2755,36638.0
2021-06-25 12:15:00,52.3,52.31,52.27,52.3,22153.0,42.2755,42.2836,42.2512,42.2755,22153.0
2021-06-25 12:20:00,52.29,52.3,52.27,52.28,11734.0,42.2674,42.2755,42.2512,42.2593,11734.0
2021-06-25 12:25:00,52.27,52.28,52.23,52.23,13795.0,42.2512,42.2593,42.2189,42.2189,13795.0
2021-06-25 12:30:00,52.24,52.27,52.24,52.25,46353.0,42.227,42.2512,42.227,42.2351,46353.0
2021-06-25 12:35:00,52.24,52.25,52.16,52.18,32109.0,42.227,42.2351,42.1623,42.1785,32109.0
2021-06-25 12:40:00,52.18,52.18,52.14,52.15,18635.0,42.1785,42.1785,42.1462,42.1542,18635.0
2021-06-25 12:45:00,52.15,52.17,52.14,52.16,27660.0,42.1542,42.1704,42.1462,42.1623,27660.0
2021-06-25 12:50:00,52.16,52.17,52.09,52.09,14611.0,42.1623,42.1704,42.1057,42.1057,14611.0
2021-06-25 12:55:00,52.09,52.12,52.09,52.11,17778.0,42.1057,42.13,42.1057,42.1219,17778.0
2021-06-25 13:00:00,52.11,52.11,52.08,52.11,13410.0,42.1219,42.1219,42.0977,42.1219,13410.0
2021-06-25 13:05:00,52.11,52.17,52.1,52.16,9403.0,42.1219,42.1704,42.1138,42.1623,9403.0
2021-06-25 13:10:00,52.16,52.17,52.1,52.11,12082.0,42.1623,42.1704,42.1138,42.1219,12082.0
2021-06-25 13:15:00,52.11,52.11,52.04,52.04,20599.0,42.1219,42.1219,42.0653,42.0653,20599.0
2021-06-25 13:20:00,52.05,52.06,51.99,52.04,108759.0,42.0734,42.0815,42.0249,42.0653,108759.0
2021-06-25 13:25:00,52.03,52.04,52.01,52.04,11127.0,42.0572,42.0653,42.0411,42.0653,11127.0
2021-06-25 13:30:00,52.03,52.04,51.91,51.98,37027.0,42.0572,42.0653,41.9602,42.0168,37027.0
2021-06-25 13:35:00,51.98,52.0,51.97,51.98,10677.0,42.0168,42.033,42.0087,42.0168,10677.0
2021-06-25 13:40:00,51.98,51.99,51.96,51.96,17815.0,42.0168,42.0249,42.0007,42.0007,17815.0
2021-06-25 13:45:00,51.95,51.97,51.92,51.95,24338.0,41.9926,42.0087,41.9683,41.9926,24338.0
2021-06-25 13:50:00,51.95,51.95,51.91,51.94,12222.0,41.9926,41.9926,41.9602,41.9845,12222.0
2021-06-25 13:55:00,51.93,51.94,51.91,51.93,16737.0,41.9764,41.9845,41.9602,41.9764,16737.0
2021-06-25 14:00:00,51.94,51.99,51.92,51.96,43358.0,41.9845,42.0249,41.9683,42.0007,43358.0
2021-06-25 14:05:00,51.97,51.97,51.92,51.95,20797.0,42.0087,42.0087,41.9683,41.9926,20797.0
2021-06-25 14:10:00,51.96,51.98,51.95,51.98,13848.0,42.0007,42.0168,41.9926,42.0168,13848.0
2021-06-25 14:15:00,51.98,51.98,51.95,51.96,10300.0,42.0168,42.0168,41.9926,42.0007,10300.0
2021-06-25 14:20:00,51.96,51.98,51.95,51.98,10608.0,42.0007,42.0168,41.9926,42.0168,10608.0
2021-06-25 14:25:00,51.98,52.02,51.97,52.02,18014.0,42.0168,42.0492,42.0087,42.0492,18014.0
2021-06-25 14:30:00,52.02,52.05,51.99,52.05,26486.0,42.0492,42.0734,42.0249,42.0734,26486.0
2021-06-25 14:35:00,52.05,52.05,52.01,52.03,10903.0,42.0734,42.0734,42.0411,42.0572,10903.0
2021-06-25 14:40:00,52.03,52.05,52.01,52.04,12351.0,42.0572,42.0734,42.0411,42.0653,12351.0
2021-06-25 14:45:00,52.03,52.05,52.02,52.05,12602.0,42.0572,42.0734,42.0492,42.0734,12602.0
2021-06-25 14:50:00,52.05,52.05,51.96,51.98,35992.0,42.0734,42.0734,42.0007,42.0168,35992.0
2021-06-25 14:55:00,51.98,52.0,51.97,51.98,12206.0,42.0168,42.033,42.0087,42.0168,12206.0
2021-06-25 15:00:00,51.98,52.01,51.97,51.97,24833.0,42.0168,42.0411,42.0087,42.0087,24833.0
2021-06-25 15:05:00,51.97,52.01,51.96,52.01,20457.0,42.0087,42.0411,42.0007,42.0411,20457.0
2021-06-25 15:10:00,52.01,52.05,51.99,52.04,25396.0,42.0411,42.0734,42.0249,42.0653,25396.0
2021-06-25 15:15:00,52.05,52.08,52.04,52.07,16972.0,42.0734,42.0977,42.0653,42.0896,16972.0
2021-06-25 15:20:00,52.08,52.08,52.03,52.03,37250.0,42.0977,42.0977,42.0572,42.0572,37250.0
2021-06-25 15:25:00,52.04,52.08,52.03,52.07,23233.0,42.0653,42.0977,42.0572,42.0896,23233.0
2021-06-25 15:30:00,52.08,52.08,52.03,52.05,32341.0,42.0977,42.0977,42.0572,42.0734,32341.0
2021-06-25 15:35:00,52.05,52.08,52.04,52.07,35450.0,42.0734,42.0977,42.0653,42.0896,35450.0
2021-06-25 15:40:00,52.07,52.12,52.06,52.09,58675.0,42.0896,42.13,42.0815,42.1057,58675.0
2021-06-25 15:45:00,52.09,52.12,52.07,52.09,84746.0,42.1057,42.13,42.0896,42.1057,84746.0
2021-06-25 15:50:00,52.09,52.12,52.04,52.1,211442.0,42.1057,42.13,42.0653,42.1138,211442.0
2021-06-25 15:55:00,52.11,52.21,52.1,52.15,235338.0,42.1219,42.2027,42.1138,42.1542,235338.0
2021-06-28 09:30:00,52.15,52.15,51.86,51.98,107712.0,42.1542,42.1542,41.9198,42.0168,107712.0
2021-06-28 09:35:00,52.0,52.0,51.83,51.89,54009.0,42.033,42.033,41.8956,41.9441,54009.0
2021-06-28 09:40:00,51.88,51.91,51.69,51.8,88912.0,41.936,41.9602,41.7824,41.8713,88912.0
2021-06-28 09:45:00,51.78,51.84,51.7,51.78,47098.0,41.8552,41.9037,41.7905,41.8552,47098.0
2021-06-28 09:50:00,51.76,52.0,51.75,52.0,52328.0,41.839,42.033,41.8309,42.033,52328.0
2021-06-28 09:55:00,52.0,52.14,51.97,52.12,28611.0,42.033,42.1462,42.0087,42.13,28611.0
2021-06-28 10:00:00,52.12,52.2,52.04,52.16,53258.0,42.13,42.1947,42.0653,42.1623,53258.0
2021-06-28 10:05:00,52.16,52.16,52.02,52.05,50136.0,42.1623,42.1623,42.0492,42.0734,50136.0
2021-06-28 10:10:00,52.06,52.08,52.02,52.07,36922.0,42.0815,42.0977,42.0492,42.0896,36922.0
2021-06-28 10:15:00,52.06,52.13,51.94,52.12,35770.0,42.0815,42.1381,41.9845,42.13,35770.0
2021-06-28 10:20:00,52.12,52.23,52.09,52.21,34511.0,42.13,42.2189,42.1057,42.2027,34511.0
2021-06-28 10:25:00,52.22,52.26,52.17,52.25,26527.0,42.2108,42.2432,42.1704,42.2351,26527.0
2021-06-28 10:30:00,52.26,52.34,52.21,52.33,26342.0,42.2432,42.3078,42.2027,42.2997,26342.0
2021-06-28 10:35:00,52.34,52.35,52.26,52.33,47022.0,42.3078,42.3159,42.2432,42.2997,47022.0
2021-06-28 10:40:00,52.32,52.38,52.29,52.36,24318.0,42.2916,42.3401,42.2674,42.324,24318.0
2021-06-28 10:45:00,52.36,52.47,52.3,52.47,22964.0,42.324,42.4129,42.2755,42.4129,22964.0
2021-06-28 10:50:00,52.46,52.56,52.46,52.55,57621.0,42.4048,42.4856,42.4048,42.4776,57621.0
2021-06-28 10:55:00,52.56,52.59,52.42,52.43,31423.0,42.4856,42.5099,42.3725,42.3806,31423.0
2021-06-28 11:00:00,52.43,52.54,52.35,52.53,21471.0,42.3806,42.4695,42.3159,42.4614,21471.0
2021-06-28 11:05:00,52.53,52.57,52.51,52.52,23242.0,42.4614,42.4937,42.4452,42.4533,23242.0
2021-06-28 11:10:00,52.51,52.52,52.46,52.49,22365.0,42.4452,42.4533,42.4048,42.4291,22365.0
2021-06-28 11:15:00,52.49,52.5,52.41,52.45,19733.0,42.4291,42.4371,42.3644,42.3967,19733.0
2021-06-28 11:20:00,52.46,52.51,52.39,52.39,44453.0,42.4048,42.4452,42.3482,42.3482,44453.0
2021-06-28 11:25:00,52.39,52.4,52.32,52.36,16656.0,42.3482,42.3563,42.2916,42.324,16656.0
2021-06-28 11:30:00,52.36,52.39,52.28,52.28,18135.0,42.324,42.3482,42.2593,42.2593,18135.0
2021-06-28 11:35:00,52.28,52.29,52.25,52.29,27412.0,42.2593,42.2674,42.2351,42.2674,27412.0
2021-06-28 11:40:00,52.29,52.29,52.19,52.23,24888.0,42.2674,42.2674,42.1866,42.2189,24888.0
2021-06-28 11:45:00,52.24,52.25,52.18,52.24,20787.0,42.227,42.2351,42.1785,42.227,20787.0
2021-06-28 11:50:00,52.24,52.27,52.22,52.26,13474.0,42.227,42.2512,42.2108,42.2432,13474.0
2021-06-28 11:55:00,52.26,52.26,52.2,52.25,14905.0,42.2432,42.2432,42.1947,42.2351,14905.0
2021-06-28 12:00:00,52.25,52.27,52.22,52.24,11933.0,42.2351,42.2512,42.2108,42.227,11933.0
2021-06-28 12:05:00,52.25,52.28,52.22,52.22,11862.0,42.2351,42.2593,42.2108,42.2108,11862.0
2021-06-28 12:10:00,52.23,52.24,52.18,52.19,14597.0,42.2189,42.227,42.1785,42.1866,14597.0
2021-06-28 12:15:00,52.2,52.22,52.17,52.18,7457.0,42.1947,42.2108,42.1704,42.1785,7457.0
2021-06-28 12:20:00,52.18,52.19,52.07,52.09,60667.0,42.1785,42.1866,42.0896,42.1057,60667.0
2021-06-28 12:25:00,52.09,52.1,51.99,52.01,38754.0,42.1057,42.1138,42.0249,42.0411,38754.0
2021-06-28 12:30:00,52.02,52.02,51.96,52.0,37463.0,42.0492,42.0492,42.0007,42.033,37463.0
2021-06-28 12:35:00,52.0,52.06,51.96,52.04,30131.0,42.033,42.0815,42.0007,42.0653,30131.0
2021-06-28 12:40:00,52.04,52.1,52.03,52.09,21964.0,42.0653,42.1138,42.0572,42.1057,21964.0
2021-06-28 12:45:00,52.08,52.18,52.06,52.17,17756.0,42.0977,42.1785,42.0815,42.1704,17756.0
2021-06-28 12:50:00,52.16,52.17,52.12,52.14,19304.0,42.1623,42.1704,42.13,42.1462,19304.0
2021-06-28 12:55:00,52.14,52.14,52.08,52.09,17492.0,42.1462,42.1462,42.0977,42.1057,17492.0
2021-06-28 13:00:00,52.1,52.1,52.02,52.05,11826.0,42.1138,42.1138,42.0492,42.0734,11826.0
2021-06-28 13:05:00,52.05,52.08,52.03,52.04,16112.0,42.0734,42.0977,42.0572,42.0653,16112.0
2021-06-28 13:10:00,52.04,52.06,52.02,52.03,14365.0,42.0653,42.0815,42.0492,42.0572,14365.0
2021-06-28 13:15:00,52.03,52.06,52.0,52.03,19451.0,42.0572,42.0815,42.033,42.0572,19451.0
2021-06-28 13:20:00,52.03,52.07,52.01,52.02,12595.0,42.0572,42.0896,42.0411,42.0492,12595.0
2021-06-28 13:25:00,52.02,52.03,51.97,52.0,12319.0,42.0492,42.0572,42.0087,42.033,12319.0
2021-06-28 13:30:00,52.01,52.03,51.98,52.03,16631.0,42.0411,42.0572,42.0168,42.0572,16631.0
2021-06-28 13:35:00,52.03,52.07,52.03,52.04,18020.0,42.0572,42.0896,42.0572,42.0653,18020.0
2021-06-28 13:40:00,52.04,52.06,52.01,52.05,23588.0,42.0653,42.0815,42.0411,42.0734,23588.0
2021-06-28 13:45:00,52.05,52.25,52.04,52.15,81314.0,42.0734,42.2351,42.0653,42.1542,81314.0
2021-06-28 13:50:00,52.15,52.18,52.12,52.17,9589.0,42.1542,42.1785,42.13,42.1704,9589.0
2021-06-28 13:55:00,52.16,52.21,52.15,52.2,8857.0,42.1623,42.2027,42.1542,42.1947,8857.0
2021-06-28 14:00:00,52.2,52.23,52.14,52.19,56636.0,42.1947,42.2189,42.1462,42.1866,56636.0
2021-06-28 14:05:00,52.19,52.2,52.16,52.16,11911.0,42.1866,42.1947,42.1623,42.1623,11911.0
2021-06-28 14:10:00,52.16,52.17,52.13,52.17,23798.0,42.1623,42.1704,42.1381,42.1704,23798.0
2021-06-28 14:15:00,52.17,52.23,52.15,52.16,45017.0,42.1704,42.2189,42.1542,42.1623,45017.0
2021-06-28 14:20:00,52.15,52.19,52.12,52.17,19366.0,42.1542,42.1866,42.13,42.1704,19366.0
2021-06-28 14:25:00,52.18,52.22,52.17,52.19,26445.0,42.1785,42.2108,42.1704,42.1866,26445.0
2021-06-28 14:30:00,52.19,52.21,52.18,52.21,41651.0,42.1866,42.2027,42.1785,42.2027,41651.0
2021-06-28 14:35:00,52.21,52.21,52.15,52.17,13184.0,42.2027,42.2027,42.1542,42.1704,13184.0
2021-06-28 14:40:00,52.18,52.21,52.16,52.18,12700.0,42.1785,42.2027,42.1623,42.1785,12700.0
2021-06-28 14:45:00,52.17,52.23,52.15,52.21,22268.0,42.1704,42.2189,42.1542,42.2027,22268.0
2021-06-28 14:50:00,52.21,52.21,52.14,52.16,17621.0,42.2027,42.2027,42.1462,42.1623,17621.0
2021-06-28 14:55:00,52.16,52.17,52.1,52.11,15359.0,42.1623,42.1704,42.1138,42.1219,15359.0
2021-06-28 15:00:00,52.11,52.14,52.08,52.12,25125.0,42.1219,42.1462,42.0977,42.13,25125.0
2021-06-28 15:05:00,52.11,52.14,52.09,52.14,28693.0,42.1219,42.1462,42.1057,42.1462,28693.0
2021-06-28 15:10:00,52.14,52.24,52.09,52.23,26820.0,42.1462,42.227,42.1057,42.2189,26820.0
2021-06-28 15:15:00,52.23,52.26,52.2,52.21,30853.0,42.2189,42.2432,42.1947,42.2027,30853.0
2021-06-28 15:20:00,52.21,52.28,52.2,52.25,82004.0,42.2027,42.2593,42.1947,42.2351,82004.0
2021-06-28 15:25:00,52.25,52.27,52.23,52.27,38651.0,42.2351,42.2512,42.2189,42.2512,38651.0
2021-06-28 15:30:00,52.27,52.27,52.21,52.22,44169.0,42.2512,42.2512,42.2027,42.2108,44169.0
2021-06-28 15:35:00,52.21,52.23,52.18,52.19,60901.0,42.2027,42.2189,42.1785,42.1866,60901.0
2021-06-28 15:40:00,52.2,52.2,52.15,52.18,38093.0,42.1947,42.1947,42.1542,42.1785,38093.0
2021-06-28 15:45:00,52.18,52.19,52.14,52.15,52567.0,42.1785,42.1866,42.1462,42.1542,52567.0
2021-06-28 15:50:00,52.15,52.29,52.14,52.19,187327.0,42.1542,42.2674,42.1462,42.1866,187327.0
2021-06-28 15:55:00,52.19,52.23,52.17,52.21,215130.0,42.1866,42.2189,42.1704,42.2027,215130.0
2021-06-29 09:30:00,52.27,52.89,52.26,52.78,157259.0,42.2512,42.7524,42.2432,42.6635,157259.0
2021-06-29 09:35:00,52.76,53.03,52.74,52.91,82303.0,42.6473,42.8656,42.6311,42.7686,82303.0
2021-06-29 09:40:00,52.91,52.96,52.77,52.81,91178.0,42.7686,42.809,42.6554,42.6877,91178.0
2021-06-29 09:45:00,52.83,52.91,52.74,52.88,46241.0,42.7039,42.7686,42.6311,42.7443,46241.0
2021-06-29 09:50:00,52.87,52.89,52.6,52.6,28303.0,42.7362,42.7524,42.518,42.518,28303.0
2021-06-29 09:55:00,52.62,52.62,52.43,52.44,56899.0,42.5341,42.5341,42.3806,42.3886,56899.0
2021-06-29 10:00:00,52.43,52.51,52.26,52.43,72597.0,42.3806,42.4452,42.2432,42.3806,72597.0
2021-06-29 10:05:00,52.42,52.52,52.4,52.51,47658.0,42.3725,42.4533,42.3563,42.4452,47658.0
2021-06-29 10:10:00,52.51,52.61,52.45,52.54,80868.0,42.4452,42.5261,42.3967,42.4695,80868.0
2021-06-29 10:15:00,52.52,52.6,52.49,52.59,32332.0,42.4533,42.518,42.4291,42.5099,32332.0
2021-06-29 10:20:00,52.59,52.59,52.44,52.45,31555.0,42.5099,42.5099,42.3886,42.3967,31555.0
2021-06-29 10:25:00,52.45,52.55,52.39,52.53,61666.0,42.3967,42.4776,42.3482,42.4614,61666.0
2021-06-29 10:30:00,52.54,52.6,52.42,52.42,44639.0,42.4695,42.518,42.3725,42.3725,44639.0
2021-06-29 10:35:00,52.42,52.59,52.4,52.5,103690.0,42.3725,42.5099,42.3563,42.4371,103690.0
2021-06-29 10:40:00,52.49,52.6,52.47,52.55,33135.0,42.4291,42.518,42.4129,42.4776,33135.0
2021-06-29 10:45:00,52.55,52.58,52.51,52.55,26732.0,42.4776,42.5018,42.4452,42.4776,26732.0
2021-06-29 10:50:00,52.55,52.7,52.54,52.68,41877.0,42.4776,42.5988,42.4695,42.5826,41877.0
2021-06-29 10:55:00,52.67,52.67,52.59,52.61,23479.0,42.5746,42.5746,42.5099,42.5261,23479.0
2021-06-29 11:00:00,52.59,52.6,52.52,52.57,22091.0,42.5099,42.518,42.4533,42.4937,22091.0
2021-06-29 11:05:00,52.55,52.58,52.53,52.58,19700.0,42.4776,42.5018,42.4614,42.5018,19700.0
2021-06-29 11:10:00,52.58,52.63,52.58,52.59,17574.0,42.5018,42.5422,42.5018,42.5099,17574.0
2021-06-29 11:15:00,52.58,52.65,52.57,52.63,23308.0,42.5018,42.5584,42.4937,42.5422,23308.0
2021-06-29 11:20:00,52.63,52.67,52.6,52.63,16457.0,42.5422,42.5746,42.518,42.5422,16457.0
2021-06-29 11:25:00,52.64,52.68,52.6,52.63,14093.0,42.5503,42.5826,42.518,42.5422,14093.0
2021-06-29 11:30:00,52.63,52.63,52.54,52.56,21453.0,42.5422,42.5422,42.4695,42.4856,21453.0
2021-06-29 11:35:00,52.57,52.57,52.49,52.5,52212.0,42.4937,42.4937,42.4291,42.4371,52212.0
2021-06-29 11:40:00,52.5,52.56,52.44,52.44,87356.0,42.4371,42.4856,42.3886,42.3886,87356.0
2021-06-29 11:45:00,52.45,52.48,52.34,52.34,33352.0,42.3967,42.421,42.3078,42.3078,33352.0
2021-06-29 11:50:00,52.34,52.5,52.34,52.48,87148.0,42.3078,42.4371,42.3078,42.421,87148.0
2021-06-29 11:55:00,52.49,52.5,52.4,52.43,43070.0,42.4291,42.4371,42.3563,42.3806,43070.0
2021-06-29 12:00:00,52.44,52.44,52.39,52.4,23719.0,42.3886,42.3886,42.3482,42.3563,23719.0
2021-06-29 12:05:00,52.41,52.42,52.37,52.37,15874.0,42.3644,42.3725,42.3321,42.3321,15874.0
2021-06-29 12:10:00,52.38,52.4,52.31,52.32,29229.0,42.3401,42.3563,42.2836,42.2916,29229.0
2021-06-29 12:15:00,52.32,52.35,52.28,52.35,19388.0,42.2916,42.3159,42.2593,42.3159,19388.0
2021-06-29 12:20:00,52.35,52.36,52.31,52.32,17635.0,42.3159,42.324,42.2836,42.2916,17635.0
2021-06-29 12:25:00,52.32,52.32,52.25,52.25,14721.0,42.2916,42.2916,42.2351,42.2351,14721.0
2021-06-29 12:30:00,52.26,52.3,52.24,52.28,19001.0,42.2432,42.2755,42.227,42.2593,19001.0
2021-06-29 12:35:00,52.28,52.3,52.23,52.23,48301.0,42.2593,42.2755,42.2189,42.2189,48301.0
2021-06-29 12:40:00,52.24,52.24,52.21,52.21,17194.0,42.227,42.227,42.2027,42.2027,17194.0
2021-06-29 12:45:00,52.21,52.23,52.19,52.21,33909.0,42.2027,42.2189,42.1866,42.2027,33909.0
2021-06-29 12:50:00,52.22,52.22,52.19,52.2,16051.0,42.2108,42.2108,42.1866,42.1947,16051.0
2021-06-29 12:55:00,52.2,52.23,52.15,52.19,25685.0,42.1947,42.2189,42.1542,42.1866,25685.0
2021-06-29 13:00:00,52.19,52.19,52.15,52.17,18098.0,42.1866,42.1866,42.1542,42.1704,18098.0
2021-06-29 13:05:00,52.18,52.22,52.16,52.2,27236.0,42.1785,42.2108,42.1623,42.1947,27236.0
2021-06-29 13:10:00,52.2,52.21,52.18,52.2,21076.0,42.1947,42.2027,42.1785,42.1947,21076.0
2021-06-29 13:15:00,52.2,52.21,52.16,52.17,16333.0,42.1947,42.2027,42.1623,42.1704,16333.0
2021-06-29 13:20:00,52.17,52.17,52.13,52.13,16005.0,42.1704,42.1704,42.1381,42.1381,16005.0
2021-06-29 13:25:00,52.13,52.14,52.11,52.12,13120.0,42.1381,42.1462,42.1219,42.13,13120.0
2021-06-29 13:30:00,52.12,52.13,52.01,52.03,21544.0,42.13,42.1381,42.0411,42.0572,21544.0
2021-06-29 13:35:00,52.03,52.06,51.98,52.0,32693.0,42.0572,42.0815,42.0168,42.033,32693.0
2021-06-29 13:40:00,52.0,52.01,51.95,52.0,39302.0,42.033,42.0411,41.9926,42.033,39302.0
2021-06-29 13:45:00,52.0,52.02,51.95,51.96,52433.0,42.033,42.0492,41.9926,42.0007,52433.0
2021-06-29 13:50:00,51.96,51.97,51.92,51.95,22484.0,42.0007,42.0087,41.9683,41.9926,22484.0
2021-06-29 13:55:00,51.95,51.96,51.87,51.94,29143.0,41.9926,42.0007,41.9279,41.9845,29143.0
2021-06-29 14:00:00,51.94,51.98,51.92,51.97,19272.0,41.9845,42.0168,41.9683,42.0087,19272.0
2021-06-29 14:05:00,51.96,52.01,51.93,52.0,20413.0,42.0007,42.0411,41.9764,42.033,20413.0
2021-06-29 14:10:00,51.99,52.02,51.96,51.97,16327.0,42.0249,42.0492,42.0007,42.0087,16327.0
2021-06-29 14:15:00,51.97,52.01,51.97,51.99,11417.0,42.0087,42.0411,42.0087,42.0249,11417.0
2021-06-29 14:20:00,51.98,52.01,51.97,52.01,18218.0,42.0168,42.0411,42.0087,42.0411,18218.0
2021-06-29 14:25:00,52.01,52.01,51.99,52.01,14482.0,42.0411,42.0411,42.0249,42.0411,14482.0
2021-06-29 14:30:00,52.01,52.03,51.97,51.97,16978.0,42.0411,42.0572,42.0087,42.0087,16978.0
2021-06-29 14:35:00,51.97,51.98,51.92,51.93,13557.0,42.0087,42.0168,41.9683,41.9764,13557.0
2021-06-29 14:40:00,51.93,51.93,51.92,51.93,9642.0,41.9764,41.9764,41.9683,41.9764,9642.0
2021-06-29 14:45:00,51.93,51.94,51.91,51.93,16608.0,41.9764,41.9845,41.9602,41.9764,16608.0
2021-06-29 14:50:00,51.92,51.96,51.92,51.96,19188.0,41.9683,42.0007,41.9683,42.0007,19188.0
2021-06-29 14:55:00,51.96,51.99,51.95,51.98,18000.0,42.0007,42.0249,41.9926,42.0168,18000.0
2021-06-29 15:00:00,51.99,51.99,51.91,51.95,27560.0,42.0249,42.0249,41.9602,41.9926,27560.0
2021-06-29 15:05:00,51.95,51.97,51.89,51.9,37689.0,41.9926,42.0087,41.9441,41.9522,37689.0
2021-06-29 15:10:00,51.9,51.91,51.89,51.9,37803.0,41.9522,41.9602,41.9441,41.9522,37803.0
2021-06-29 15:15:00,51.89,51.97,51.88,51.91,68500.0,41.9441,42.0087,41.936,41.9602,68500.0
2021-06-29 15:20:00,51.91,51.91,51.89,51.9,56612.0,41.9602,41.9602,41.9441,41.9522,56612.0
2021-06-29 15:25:00,51.9,51.99,51.9,51.97,36837.0,41.9522,42.0249,41.9522,42.0087,36837.0
2021-06-29 15:30:00,51.96,52.01,51.93,51.98,44313.0,42.0007,42.0411,41.9764,42.0168,44313.0
2021-06-29 15:35:00,51.98,51.99,51.96,51.98,32920.0,42.0168,42.0249,42.0007,42.0168,32920.0
2021-06-29 15:40:00,51.98,52.01,51.94,51.95,63628.0,42.0168,42.0411,41.9845,41.9926,63628.0
2021-06-29 15:45:00,51.96,51.98,51.93,51.98,38536.0,42.0007,42.0168,41.9764,42.0168,38536.0
2021-06-29 15:50:00,51.97,52.03,51.96,52.01,132579.0,42.0087,42.0572,42.0007,42.0411,132579.0
2021-06-29 15:55:00,52.02,52.03,51.96,51.99,193953.0,42.0492,42.0572,42.0007,42.0249,193953.0
2021-06-30 09:30:00,52.06,52.26,52.03,52.26,104660.0,42.0815,42.2432,42.0572,42.2432,104660.0
2021-06-30 09:35:00,52.28,52.35,51.96,52.06,62539.0,42.2593,42.3159,42.0007,42.0815,62539.0
2021-06-30 09:40:00,52.03,52.09,52.02,52.02,41334.0,42.0572,42.1057,42.0492,42.0492,41334.0
2021-06-30 09:45:00,52.02,52.02,51.87,51.94,42004.0,42.0492,42.0492,41.9279,41.9845,42004.0
2021-06-30 09:50:00,51.94,52.09,51.94,52.04,28714.0,41.9845,42.1057,41.9845,42.0653,28714.0
2021-06-30 09:55:00,52.04,52.08,51.99,52.05,23010.0,42.0653,42.0977,42.0249,42.0734,23010.0
2021-06-30 10:00:00,52.04,52.09,51.99,52.01,32201.0,42.0653,42.1057,42.0249,42.0411,32201.0
2021-06-30 10:05:00,52.02,52.1,52.02,52.04,32224.0,42.0492,42.1138,42.0492,42.0653,32224.0
2021-06-30 10:10:00,52.05,52.09,52.05,52.05,37899.0,42.0734,42.1057,42.0734,42.0734,37899.0
2021-06-30 10:15:00,52.05,52.11,52.03,52.11,31930.0,42.0734,42.1219,42.0572,42.1219,31930.0
2021-06-30 10:20:00,52.12,52.15,52.03,52.06,21961.0,42.13,42.1542,42.0572,42.0815,21961.0
2021-06-30 10:25:00,52.07,52.14,52.06,52.08,32754.0,42.0896,42.1462,42.0815,42.0977,32754.0
2021-06-30 10:30:00,52.07,52.18,52.05,52.16,32599.0,42.0896,42.1785,42.0734,42.1623,32599.0
2021-06-30 10:35:00,52.16,52.21,52.11,52.16,27302.0,42.1623,42.2027,42.1219,42.1623,27302.0
2021-06-30 10:40:00,52.15,52.18,52.08,52.09,12245.0,42.1542,42.1785,42.0977,42.1057,12245.0
2021-06-30 10:45:00,52.11,52.2,52.1,52.19,25782.0,42.1219,42.1947,42.1138,42.1866,25782.0
2021-06-30 10:50:00,52.18,52.18,52.1,52.11,15388.0,42.1785,42.1785,42.1138,42.1219,15388.0
2021-06-30 10:55:00,52.1,52.17,52.08,52.14,19745.0,42.1138,42.1704,42.0977,42.1462,19745.0
2021-06-30 11:00:00,52.14,52.19,52.08,52.09,14555.0,42.1462,42.1866,42.0977,42.1057,14555.0
2021-06-30 11:05:00,52.09,52.12,52.06,52.12,25863.0,42.1057,42.13,42.0815,42.13,25863.0
2021-06-30 11:10:00,52.11,52.12,52.09,52.11,21650.0,42.1219,42.13,42.1057,42.1219,21650.0
2021-06-30 11:15:00,52.1,52.14,52.06,52.14,25529.0,42.1138,42.1462,42.0815,42.1462,25529.0
2021-06-30 11:20:00,52.14,52.22,52.13,52.19,31905.0,42.1462,42.2108,42.1381,42.1866,31905.0
2021-06-30 11:25:00,52.2,52.27,52.16,52.27,47330.0,42.1947,42.2512,42.1623,42.2512,47330.0
2021-06-30 11:30:00,52.26,52.27,52.22,52.26,37463.0,42.2432,42.2512,42.2108,42.2432,37463.0
2021-06-30 11:35:00,52.26,52.3,52.25,52.28,19967.0,42.2432,42.2755,42.2351,42.2593,19967.0
2021-06-30 11:40:00,52.28,52.36,52.27,52.36,19932.0,42.2593,42.324,42.2512,42.324,19932.0
2021-06-30 11:45:00,52.35,52.39,52.33,52.38,13638.0,42.3159,42.3482,42.2997,42.3401,13638.0
2021-06-30 11:50:00,52.39,52.41,52.29,52.3,25071.0,42.3482,42.3644,42.2674,42.2755,25071.0
2021-06-30 11:55:00,52.3,52.4,52.3,52.36,20123.0,42.2755,42.3563,42.2755,42.324,20123.0
2021-06-30 12:00:00,52.36,52.44,52.35,52.39,13936.0,42.324,42.3886,42.3159,42.3482,13936.0
2021-06-30 12:05:00,52.4,52.49,52.39,52.48,27792.0,42.3563,42.4291,42.3482,42.421,27792.0
2021-06-30 12:10:00,52.48,52.56,52.47,52.55,34172.0,42.421,42.4856,42.4129,42.4776,34172.0
2021-06-30 12:15:00,52.56,52.56,52.51,52.53,26348.0,42.4856,42.4856,42.4452,42.4614,26348.0
2021-06-30 12:20:00,52.52,52.59,52.48,52.59,93964.0,42.4533,42.5099,42.421,42.5099,93964.0
2021-06-30 12:25:00,52.6,52.69,52.6,52.64,15202.0,42.518,42.5907,42.518,42.5503,15202.0
2021-06-30 12:30:00,52.64,52.68,52.63,52.66,14853.0,42.5503,42.5826,42.5422,42.5665,14853.0
2021-06-30 12:35:00,52.66,52.79,52.64,52.79,44037.0,42.5665,42.6716,42.5503,42.6716,44037.0
2021-06-30 12:40:00,52.79,52.81,52.72,52.73,34110.0,42.6716,42.6877,42.615,42.6231,34110.0
2021-06-30 12:45:00,52.73,52.74,52.67,52.68,31261.0,42.6231,42.6311,42.5746,42.5826,31261.0
2021-06-30 12:50:00,52.69,52.76,52.67,52.74,40186.0,42.5907,42.6473,42.5746,42.6311,40186.0
2021-06-30 12:55:00,52.73,52.77,52.69,52.7,29825.0,42.6231,42.6554,42.5907,42.5988,29825.0
2021-06-30 13:00:00,52.69,52.7,52.6,52.61,16625.0,42.5907,42.5988,42.518,42.5261,16625.0
2021-06-30 13:05:00,52.58,52.6,52.47,52.59,33271.0,42.5018,42.518,42.4129,42.5099,33271.0
2021-06-30 13:10:00,52.59,52.61,52.54,52.57,16739.0,42.5099,42.5261,42.4695,42.4937,16739.0
2021-06-30 13:15:00,52.58,52.58,52.51,52.51,12025.0,42.5018,42.5018,42.4452,42.4452,12025.0
2021-06-30 13:20:00,52.51,52.56,52.49,52.56,8767.0,42.4452,42.4856,42.4291,42.4856,8767.0
2021-06-30 13:25:00,52.56,52.56,52.54,52.55,10233.0,42.4856,42.4856,42.4695,42.4776,10233.0
2021-06-30 13:30:00,52.54,52.55,52.51,52.55,18065.0,42.4695,42.4776,42.4452,42.4776,18065.0
2021-06-30 13:35:00,52.55,52.57,52.54,52.56,16223.0,42.4776,42.4937,42.4695,42.4856,16223.0
2021-06-30 13:40:00,52.55,52.57,52.53,52.55,20288.0,42.4776,42.4937,42.4614,42.4776,20288.0
2021-06-30 13:45:00,52.55,52.55,52.53,52.54,19830.0,42.4776,42.4776,42.4614,42.4695,19830.0
2021-06-30 13:50:00,52.54,52.54,52.47,52.52,18494.0,42.4695,42.4695,42.4129,42.4533,18494.0
2021-06-30 13:55:00,52.53,52.55,52.5,52.52,16011.0,42.4614,42.4776,42.4371,42.4533,16011.0
2021-06-30 14:00:00,52.52,52.55,52.5,52.53,18248.0,42.4533,42.4776,42.4371,42.4614,18248.0
2021-06-30 14:05:00,52.53,52.54,52.51,52.52,23110.0,42.4614,42.4695,42.4452,42.4533,23110.0
2021-06-30 14:10:00,52.52,52.53,52.5,52.53,11751.0,42.4533,42.4614,42.4371,42.4614,11751.0
2021-06-30 14:15:00,52.53,52.59,52.52,52.59,56873.0,42.4614,42.5099,42.4533,42.5099,56873.0
2021-06-30 14:20:00,52.6,52.6,52.49,52.51,30822.0,42.518,42.518,42.4291,42.4452,30822.0
2021-06-30 14:25:00,52.51,52.53,52.49,52.51,19030.0,42.4452,42.4614,42.4291,42.4452,19030.0
2021-06-30 14:30:00,52.52,52.54,52.47,52.48,19395.0,42.4533,42.4695,42.4129,42.421,19395.0
2021-06-30 14:35:00,52.47,52.48,52.41,52.44,29090.0,42.4129,42.421,42.3644,42.3886,29090.0
2021-06-30 14:40:00,52.43,52.47,52.43,52.45,16699.0,42.3806,42.4129,42.3806,42.3967,16699.0
2021-06-30 14:45:00,52.45,52.45,52.38,52.39,23712.0,42.3967,42.3967,42.3401,42.3482,23712.0
2021-06-30 14:50:00,52.39,52.4,52.35,52.39,20915.0,42.3482,42.3563,42.3159,42.3482,20915.0
2021-06-30 14:55:00,52.39,52.47,52.39,52.45,22353.0,42.3482,42.4129,42.3482,42.3967,22353.0
2021-06-30 15:00:00,52.45,52.46,52.39,52.41,29444.0,42.3967,42.4048,42.3482,42.3644,29444.0
2021-06-30 15:05:00,52.41,52.45,52.41,52.45,16425.0,42.3644,42.3967,42.3644,42.3967,16425.0
2021-06-30 15:10:00,52.45,52.46,52.4,52.41,24260.0,42.3967,42.4048,42.3563,42.3644,24260.0
2021-06-30 15:15:00,52.4,52.42,52.39,52.41,11729.0,42.3563,42.3725,42.3482,42.3644,11729.0
2021-06-30 15:20:00,52.4,52.46,52.4,52.43,34344.0,42.3563,42.4048,42.3563,42.3806,34344.0
2021-06-30 15:25:00,52.42,52.48,52.41,52.46,42993.0,42.3725,42.421,42.3644,42.4048,42993.0
2021-06-30 15:30:00,52.45,52.57,52.41,52.57,80458.0,42.3967,42.4937,42.3644,42.4937,80458.0
2021-06-30 15:35:00,52.56,52.64,52.55,52.64,71075.0,42.4856,42.5503,42.4776,42.5503,71075.0
2021-06-30 15:40:00,52.64,52.65,52.55,52.59,56350.0,42.5503,42.5584,42.4776,42.5099,56350.0
2021-06-30 15:45:00,52.59,52.68,52.59,52.64,61335.0,42.5099,42.5826,42.5099,42.5503,61335.0
2021-06-30 15:50:00,52.65,52.66,52.52,52.62,225120.0,42.5584,42.5665,42.4533,42.5341,225120.0
2021-06-30 15:55:00,52.62,52.66,52.56,52.61,280454.0,42.5341,42.5665,42.4856,42.5261,280454.0
2021-07-01 09:30:00,51.82,52.03,48.03,48.13,1713108.0,41.8875,42.0572,38.8239,38.9048,1713108.0
2021-07-01 09:35:00,48.23,49.05,48.18,48.85,965560.0,38.9856,39.6484,38.9452,39.4868,965560.0
2021-07-01 09:40:00,48.85,49.08,48.66,49.01,721307.0,39.4868,39.6727,39.3332,39.6161,721307.0
2021-07-01 09:45:00,48.97,49.2,48.89,49.08,559539.0,39.5838,39.7697,39.5191,39.6727,559539.0
2021-07-01 09:50:00,49.1,49.47,48.81,49.41,662486.0,39.6888,39.9879,39.4544,39.9394,662486.0
2021-07-01 09:55:00,49.42,49.83,49.22,49.38,610739.0,39.9475,40.2789,39.7858,39.9152,610739.0
2021-07-01 10:00:00,49.36,49.38,48.98,49.14,465398.0,39.899,39.9152,39.5918,39.7212,465398.0
2021-07-01 10:05:00,49.14,49.25,48.98,49.2,388833.0,39.7212,39.8101,39.5918,39.7697,388833.0
2021-07-01 10:10:00,49.21,49.22,48.99,49.09,313132.0,39.7778,39.7858,39.5999,39.6808,313132.0
2021-07-01 10:15:00,49.09,49.13,48.82,49.05,471767.0,39.6808,39.7131,39.4625,39.6484,471767.0
2021-07-01 10:20:00,49.04,49.07,48.9,49.05,229797.0,39.6403,39.6646,39.5272,39.6484,229797.0
2021-07-01 10:25:00,49.06,49.32,49.03,49.26,258914.0,39.6565,39.8667,39.6323,39.8182,258914.0
2021-07-01 10:30:00,49.25,49.28,49.03,49.09,240463.0,39.8101,39.8343,39.6323,39.6808,240463.0
2021-07-01 10:35:00,49.1,49.18,49.06,49.08,175963.0,39.6888,39.7535,39.6565,39.6727,175963.0
2021-07-01 10:40:00,49.08,49.09,48.92,48.99,365192.0,39.6727,39.6808,39.5433,39.5999,365192.0
2021-07-01 10:45:00,48.99,49.05,48.94,49.01,219281.0,39.5999,39.6484,39.5595,39.6161,219281.0
2021-07-01 10:50:00,49.02,49.56,49.01,49.41,419174.0,39.6242,40.0607,39.6161,39.9394,419174.0
2021-07-01 10:55:00,49.43,49.43,49.06,49.11,204808.0,39.9556,39.9556,39.6565,39.6969,204808.0
2021-07-01 11:00:00,49.11,49.43,49.01,49.35,273498.0,39.6969,39.9556,39.6161,39.8909,273498.0
2021-07-01 11:05:00,49.34,49.64,49.3,49.4,342528.0,39.8828,40.1253,39.8505,39.9313,342528.0
2021-07-01 11:10:00,49.4,49.48,49.31,49.44,169302.0,39.9313,39.996,39.8586,39.9637,169302.0
2021-07-01 11:15:00,49.41,49.69,49.41,49.56,206167.0,39.9394,40.1658,39.9394,40.0607,206167.0
2021-07-01 11:20:00,49.55,49.67,49.43,49.43,190263.0,40.0526,40.1496,39.9556,39.9556,190263.0
2021-07-01 11:25:00,49.43,49.47,49.3,49.45,135260.0,39.9556,39.9879,39.8505,39.9718,135260.0
2021-07-01 11:30:00,49.44,49.49,49.33,49.42,164092.0,39.9637,40.0041,39.8748,39.9475,164092.0
2021-07-01 11:35:00,49.42,49.65,49.41,49.57,167248.0,39.9475,40.1334,39.9394,40.0688,167248.0
2021-07-01 11:40:00,49.57,49.57,49.41,49.43,113156.0,40.0688,40.0688,39.9394,39.9556,113156.0
2021-07-01 11:45:00,49.42,49.52,49.38,49.47,163905.0,39.9475,40.0283,39.9152,39.9879,163905.0
2021-07-01 11:50:00,49.46,49.67,49.41,49.6,196683.0,39.9798,40.1496,39.9394,40.093,196683.0
2021-07-01 11:55:00,49.59,49.73,49.59,49.64,137158.0,40.0849,40.1981,40.0849,40.1253,137158.0
2021-07-01 12:00:00,49.64,49.7,49.57,49.59,152076.0,40.1253,40.1738,40.0688,40.0849,152076.0
2021-07-01 12:05:00,49.59,49.7,49.58,49.65,174610.0,40.0849,40.1738,40.0768,40.1334,174610.0
2021-07-01 12:10:00,49.65,49.67,49.6,49.64,113372.0,40.1334,40.1496,40.093,40.1253,113372.0
2021-07-01 12:15:00,49.65,49.68,49.55,49.62,138966.0,40.1334,40.1577,40.0526,40.1092,138966.0
2021-07-01 12:20:00,49.62,49.63,49.53,49.57,83694.0,40.1092,40.1173,40.0364,40.0688,83694.0
2021-07-01 12:25:00,49.58,49.8,49.56,49.8,143097.0,40.0768,40.2547,40.0607,40.2547,143097.0
2021-07-01 12:30:00,49.8,49.86,49.63,49.85,179009.0,40.2547,40.3032,40.1173,40.2951,179009.0
2021-07-01 12:35:00,49.84,49.86,49.76,49.83,102073.0,40.287,40.3032,40.2223,40.2789,102073.0
2021-07-01 12:40:00,49.83,49.83,49.65,49.73,103822.0,40.2789,40.2789,40.1334,40.1981,103822.0
2021-07-01 12:45:00,49.73,49.79,49.71,49.79,72049.0,40.1981,40.2466,40.1819,40.2466,72049.0
2021-07-01 12:50:00,49.79,49.9,49.78,49.9,123307.0,40.2466,40.3355,40.2385,40.3355,123307.0
2021-07-01 12:55:00,49.9,49.96,49.85,49.95,111413.0,40.3355,40.384,40.2951,40.3759,111413.0
2021-07-01 13:00:00,49.96,49.97,49.75,49.84,158471.0,40.384,40.3921,40.2143,40.287,158471.0
2021-07-01 13:05:00,49.84,49.88,49.77,49.87,103796.0,40.287,40.3193,40.2304,40.3112,103796.0
2021-07-01 13:10:00,49.87,49.93,49.83,49.89,85480.0,40.3112,40.3597,40.2789,40.3274,85480.0
2021-07-01 13:15:00,49.89,49.93,49.85,49.88,62875.0,40.3274,40.3597,40.2951,40.3193,62875.0
2021-07-01 13:20:00,49.89,49.89,49.7,49.7,97259.0,40.3274,40.3274,40.1738,40.1738,97259.0
2021-07-01 13:25:00,49.71,49.71,49.56,49.65,144762.0,40.1819,40.1819,40.0607,40.1334,144762.0
2021-07-01 13:30:00,49.66,49.81,49.65,49.72,181711.0,40.1415,40.2627,40.1334,40.19,181711.0
2021-07-01 13:35:00,49.71,49.75,49.63,49.71,84005.0,40.1819,40.2143,40.1173,40.1819,84005.0
2021-07-01 13:40:00,49.7,49.83,49.7,49.78,55893.0,40.1738,40.2789,40.1738,40.2385,55893.0
2021-07-01 13:45:00,49.78,49.8,49.7,49.77,68457.0,40.2385,40.2547,40.1738,40.2304,68457.0
2021-07-01 13:50:00,49.79,49.81,49.74,49.79,69106.0,40.2466,40.2627,40.2062,40.2466,69106.0
2021-07-01 13:55:00,49.77,49.89,49.76,49.84,67370.0,40.2304,40.3274,40.2223,40.287,67370.0
2021-07-01 14:00:00,49.84,49.85,49.6,49.67,94848.0,40.287,40.2951,40.093,40.1496,94848.0
2021-07-01 14:05:00,49.66,49.66,49.56,49.63,86352.0,40.1415,40.1415,40.0607,40.1173,86352.0
2021-07-01 14:10:00,49.63,49.68,49.62,49.64,65243.0,40.1173,40.1577,40.1092,40.1253,65243.0
2021-07-01 14:15:00,49.65,49.65,49.5,49.51,77382.0,40.1334,40.1334,40.0122,40.0203,77382.0
2021-07-01 14:20:00,49.52,49.52,49.45,49.51,105166.0,40.0283,40.0283,39.9718,40.0203,105166.0
2021-07-01 14:25:00,49.5,49.54,49.46,49.52,80233.0,40.0122,40.0445,39.9798,40.0283,80233.0
2021-07-01 14:30:00,49.51,49.52,49.46,49.52,96329.0,40.0203,40.0283,39.9798,40.0283,96329.0
2021-07-01 14:35:00,49.52,49.53,49.4,49.44,159156.0,40.0283,40.0364,39.9313,39.9637,159156.0
2021-07-01 14:40:00,49.44,49.47,49.4,49.46,86335.0,39.9637,39.9879,39.9313,39.9798,86335.0
2021-07-01 14:45:00,49.46,49.46,49.33,49.37,111338.0,39.9798,39.9798,39.8748,39.9071,111338.0
2021-07-01 14:50:00,49.38,49.39,49.3,49.33,81364.0,39.9152,39.9233,39.8505,39.8748,81364.0
2021-07-01 14:55:00,49.33,49.35,49.26,49.28,93323.0,39.8748,39.8909,39.8182,39.8343,93323.0
2021-07-01 15:00:00,49.28,49.34,49.25,49.29,98764.0,39.8343,39.8828,39.8101,39.8424,98764.0
2021-07-01 15:05:00,49.28,49.29,49.12,49.13,167166.0,39.8343,39.8424,39.705,39.7131,167166.0
2021-07-01 15:10:00,49.12,49.13,49.07,49.11,132923.0,39.705,39.7131,39.6646,39.6969,132923.0
2021-07-01 15:15:00,49.11,49.11,48.99,49.0,340376.0,39.6969,39.6969,39.5999,39.608,340376.0
2021-07-01 15:20:00,49.01,49.02,48.97,49.0,268796.0,39.6161,39.6242,39.5838,39.608,268796.0
2021-07-01 15:25:00,49.0,49.07,48.97,48.98,387460.0,39.608,39.6646,39.5838,39.5918,387460.0
2021-07-01 15:30:00,48.98,49.03,48.93,49.0,222269.0,39.5918,39.6323,39.5514,39.608,222269.0
2021-07-01 15:35:00,49.01,49.01,48.91,48.97,269854.0,39.6161,39.6161,39.5353,39.5838,269854.0
2021-07-01 15:40:00,48.96,48.97,48.88,48.88,366378.0,39.5757,39.5838,39.511,39.511,366378.0
2021-07-01 15:45:00,48.88,48.92,48.85,48.88,356235.0,39.511,39.5433,39.4868,39.511,356235.0
2021-07-01 15:50:00,48.88,48.89,48.69,48.72,911887.0,39.511,39.5191,39.3574,39.3817,911887.0
2021-07-01 15:55:00,48.72,48.78,48.64,48.71,1124849.0,39.3817,39.4302,39.317,39.3736,1124849.0
2021-07-02 09:30:00,49.11,49.14,48.3,48.32,728716.0,39.6969,39.7212,39.0422,39.0583,728716.0
2021-07-02 09:35:00,48.3,48.32,47.8,47.95,1152861.0,39.0422,39.0583,38.638,38.7593,1152861.0
2021-07-02 09:40:00,47.94,48.2,47.87,47.9,500519.0,38.7512,38.9613,38.6946,38.7188,500519.0
2021-07-02 09:45:00,47.91,47.96,47.67,47.73,580461.0,38.7269,38.7673,38.5329,38.5814,580461.0
2021-07-02 09:50:00,47.73,47.81,47.57,47.69,510395.0,38.5814,38.6461,38.4521,38.5491,510395.0
2021-07-02 09:55:00,47.7,47.85,47.62,47.83,346249.0,38.5572,38.6784,38.4925,38.6623,346249.0
2021-07-02 10:00:00,47.81,47.95,47.79,47.88,254281.0,38.6461,38.7593,38.6299,38.7027,254281.0
2021-07-02 10:05:00,47.89,47.97,47.7,47.83,263085.0,38.7108,38.7754,38.5572,38.6623,263085.0
2021-07-02 10:10:00,47.83,47.89,47.64,47.64,217846.0,38.6623,38.7108,38.5087,38.5087,217846.0
2021-07-02 10:15:00,47.65,47.77,47.64,47.65,160773.0,38.5168,38.6138,38.5087,38.5168,160773.0
2021-07-02 10:20:00,47.64,47.75,47.57,47.67,255539.0,38.5087,38.5976,38.4521,38.5329,255539.0
2021-07-02 10:25:00,47.68,47.8,47.67,47.7,156544.0,38.541,38.638,38.5329,38.5572,156544.0
2021-07-02 10:30:00,47.71,47.8,47.64,47.67,197039.0,38.5653,38.638,38.5087,38.5329,197039.0
2021-07-02 10:35:00,47.68,47.73,47.61,47.72,117159.0,38.541,38.5814,38.4844,38.5733,117159.0
2021-07-02 10:40:00,47.71,47.83,47.64,47.77,179864.0,38.5653,38.6623,38.5087,38.6138,179864.0
2021-07-02 10:45:00,47.77,47.98,47.76,47.95,242511.0,38.6138,38.7835,38.6057,38.7593,242511.0
2021-07-02 10:50:00,47.95,47.99,47.81,47.95,193982.0,38.7593,38.7916,38.6461,38.7593,193982.0
2021-07-02 10:55:00,47.95,48.04,47.89,47.91,227540.0,38.7593,38.832,38.7108,38.7269,227540.0
2021-07-02 11:00:00,47.9,47.94,47.85,47.93,97399.0,38.7188,38.7512,38.6784,38.7431,97399.0
2021-07-02 11:05:00,47.93,47.99,47.87,47.99,120829.0,38.7431,38.7916,38.6946,38.7916,120829.0
2021-07-02 11:10:00,47.99,48.09,47.92,47.97,182844.0,38.7916,38.8724,38.735,38.7754,182844.0
2021-07-02 11:15:00,47.96,47.99,47.9,47.96,121488.0,38.7673,38.7916,38.7188,38.7673,121488.0
2021-07-02 11:20:00,47.96,47.96,47.89,47.94,121076.0,38.7673,38.7673,38.7108,38.7512,121076.0
2021-07-02 11:25:00,47.95,47.95,47.89,47.9,171048.0,38.7593,38.7593,38.7108,38.7188,171048.0
2021-07-02 11:30:00,47.9,47.93,47.83,47.93,151415.0,38.7188,38.7431,38.6623,38.7431,151415.0
2021-07-02 11:35:00,47.92,47.98,47.87,47.9,113998.0,38.735,38.7835,38.6946,38.7188,113998.0
2021-07-02 11:40:00,47.91,47.91,47.85,47.89,101992.0,38.7269,38.7269,38.6784,38.7108,101992.0
2021-07-02 11:45:00,47.89,47.91,47.81,47.82,116746.0,38.7108,38.7269,38.6461,38.6542,116746.0
2021-07-02 11:50:00,47.83,47.86,47.79,47.81,120110.0,38.6623,38.6865,38.6299,38.6461,120110.0
2021-07-02 11:55:00,47.8,47.85,47.79,47.83,57546.0,38.638,38.6784,38.6299,38.6623,57546.0
2021-07-02 12:00:00,47.83,47.87,47.77,47.83,90705.0,38.6623,38.6946,38.6138,38.6623,90705.0
2021-07-02 12:05:00,47.84,47.89,47.82,47.87,92141.0,38.6703,38.7108,38.6542,38.6946,92141.0
2021-07-02 12:10:00,47.87,47.87,47.78,47.79,73434.0,38.6946,38.6946,38.6218,38.6299,73434.0
2021-07-02 12:15:00,47.79,47.81,47.73,47.76,101157.0,38.6299,38.6461,38.5814,38.6057,101157.0
2021-07-02 12:20:00,47.75,47.75,47.64,47.65,159180.0,38.5976,38.5976,38.5087,38.5168,159180.0
2021-07-02 12:25:00,47.65,47.69,47.62,47.66,80124.0,38.5168,38.5491,38.4925,38.5248,80124.0
2021-07-02 12:30:00,47.66,47.74,47.65,47.74,148930.0,38.5248,38.5895,38.5168,38.5895,148930.0
2021-07-02 12:35:00,47.73,47.77,47.67,47.71,83442.0,38.5814,38.6138,38.5329,38.5653,83442.0
2021-07-02 12:40:00,47.72,47.78,47.7,47.77,82749.0,38.5733,38.6218,38.5572,38.6138,82749.0
2021-07-02 12:45:00,47.77,47.78,47.7,47.77,89194.0,38.6138,38.6218,38.5572,38.6138,89194.0
2021-07-02 12:50:00,47.77,47.88,47.77,47.84,147414.0,38.6138,38.7027,38.6138,38.6703,147414.0
2021-07-02 12:55:00,47.85,47.86,47.78,47.8,79308.0,38.6784,38.6865,38.6218,38.638,79308.0
2021-07-02 13:00:00,47.8,47.94,47.75,47.88,100959.0,38.638,38.7512,38.5976,38.7027,100959.0
2021-07-02 13:05:00,47.88,47.92,47.83,47.86,109548.0,38.7027,38.735,38.6623,38.6865,109548.0
2021-07-02 13:10:00,47.86,47.99,47.86,47.95,93952.0,38.6865,38.7916,38.6865,38.7593,93952.0
2021-07-02 13:15:00,47.95,48.13,47.94,48.11,226670.0,38.7593,38.9048,38.7512,38.8886,226670.0
2021-07-02 13:20:00,48.1,48.16,48.06,48.14,109102.0,38.8805,38.929,38.8482,38.9128,109102.0
2021-07-02 13:25:00,48.15,48.15,47.96,47.98,116715.0,38.9209,38.9209,38.7673,38.7835,116715.0
2021-07-02 13:30:00,47.98,48.07,47.96,48.02,85883.0,38.7835,38.8563,38.7673,38.8158,85883.0
2021-07-02 13:35:00,48.02,48.07,47.98,48.0,53697.0,38.8158,38.8563,38.7835,38.7997,53697.0
2021-07-02 13:40:00,48.01,48.04,47.98,47.99,101578.0,38.8078,38.832,38.7835,38.7916,101578.0
2021-07-02 13:45:00,48.0,48.0,47.9,47.91,105645.0,38.7997,38.7997,38.7188,38.7269,105645.0
2021-07-02 13:50:00,47.91,47.92,47.83,47.84,88176.0,38.7269,38.735,38.6623,38.6703,88176.0
2021-07-02 13:55:00,47.84,47.91,47.83,47.86,86626.0,38.6703,38.7269,38.6623,38.6865,86626.0
2021-07-02 14:00:00,47.86,47.92,47.82,47.9,92110.0,38.6865,38.735,38.6542,38.7188,92110.0
2021-07-02 14:05:00,47.9,47.96,47.88,47.92,80637.0,38.7188,38.7673,38.7027,38.735,80637.0
2021-07-02 14:10:00,47.93,47.95,47.9,47.94,46453.0,38.7431,38.7593,38.7188,38.7512,46453.0
2021-07-02 14:15:00,47.94,47.95,47.86,47.88,62907.0,38.7512,38.7593,38.6865,38.7027,62907.0
2021-07-02 14:20:00,47.87,48.02,47.87,48.02,60594.0,38.6946,38.8158,38.6946,38.8158,60594.0
2021-07-02 14:25:00,48.03,48.05,47.99,48.03,59538.0,38.8239,38.8401,38.7916,38.8239,59538.0
2021-07-02 14:30:00,48.03,48.07,48.01,48.06,70233.0,38.8239,38.8563,38.8078,38.8482,70233.0
2021-07-02 14:35:00,48.06,48.13,48.06,48.12,75416.0,38.8482,38.9048,38.8482,38.8967,75416.0
2021-07-02 14:40:00,48.12,48.27,48.1,48.25,127063.0,38.8967,39.0179,38.8805,39.0018,127063.0
2021-07-02 14:45:00,48.25,48.25,48.13,48.15,81143.0,39.0018,39.0018,38.9048,38.9209,81143.0
2021-07-02 14:50:00,48.14,48.14,48.08,48.14,74019.0,38.9128,38.9128,38.8643,38.9128,74019.0
2021-07-02 14:55:00,48.14,48.14,48.06,48.11,102701.0,38.9128,38.9128,38.8482,38.8886,102701.0
2021-07-02 15:00:00,48.11,48.27,48.09,48.23,140754.0,38.8886,39.0179,38.8724,38.9856,140754.0
2021-07-02 15:05:00,48.23,48.3,48.22,48.26,89898.0,38.9856,39.0422,38.9775,39.0098,89898.0
2021-07-02 15:10:00,48.26,48.3,48.19,48.24,117829.0,39.0098,39.0422,38.9533,38.9937,117829.0
2021-07-02 15:15:00,48.23,48.24,48.1,48.11,122869.0,38.9856,38.9937,38.8805,38.8886,122869.0
2021-07-02 15:20:00,48.1,48.17,48.09,48.17,104688.0,38.8805,38.9371,38.8724,38.9371,104688.0
2021-07-02 15:25:00,48.16,48.17,48.1,48.11,76988.0,38.929,38.9371,38.8805,38.8886,76988.0
2021-07-02 15:30:00,48.11,48.18,48.1,48.16,79089.0,38.8886,38.9452,38.8805,38.929,79089.0
2021-07-02 15:35:00,48.16,48.34,48.15,48.28,206152.0,38.929,39.0745,38.9209,39.026,206152.0
2021-07-02 15:40:00,48.28,48.32,48.28,48.3,143521.0,39.026,39.0583,39.026,39.0422,143521.0
2021-07-02 15:45:00,48.3,48.34,48.26,48.28,153192.0,39.0422,39.0745,39.0098,39.026,153192.0
2021-07-02 15:50:00,48.28,48.31,48.21,48.23,274656.0,39.026,39.0503,38.9694,38.9856,274656.0
2021-07-02 15:55:00,48.23,48.24,48.08,48.16,581139.0,38.9856,38.9937,38.8643,38.929,581139.0
2021-07-06 09:30:00,48.04,48.13,47.56,47.69,401547.0,38.832,38.9048,38.444,38.5491,401547.0
2021-07-06 09:35:00,47.69,47.85,47.56,47.83,187452.0,38.5491,38.6784,38.444,38.6623,187452.0
2021-07-06 09:40:00,47.84,47.92,47.71,47.75,135720.0,38.6703,38.735,38.5653,38.5976,135720.0
2021-07-06 09:45:00,47.75,47.78,47.55,47.57,146633.0,38.5976,38.6218,38.4359,38.4521,146633.0
2021-07-06 09:50:00,47.58,47.62,47.41,47.58,193947.0,38.4602,38.4925,38.3228,38.4602,193947.0
2021-07-06 09:55:00,47.56,47.64,47.52,47.58,112307.0,38.444,38.5087,38.4117,38.4602,112307.0
2021-07-06 10:00:00,47.56,47.67,47.46,47.51,126778.0,38.444,38.5329,38.3632,38.4036,126778.0
2021-07-06 10:05:00,47.5,47.51,47.42,47.48,126420.0,38.3955,38.4036,38.3308,38.3793,126420.0
2021-07-06 10:10:00,47.48,47.51,47.36,47.37,128943.0,38.3793,38.4036,38.2823,38.2904,128943.0
2021-07-06 10:15:00,47.36,47.51,47.32,47.48,98242.0,38.2823,38.4036,38.25,38.3793,98242.0
2021-07-06 10:20:00,47.46,47.46,47.31,47.32,90156.0,38.3632,38.3632,38.2419,38.25,90156.0
2021-07-06 10:25:00,47.32,47.41,47.22,47.36,162983.0,38.25,38.3228,38.1692,38.2823,162983.0
2021-07-06 10:30:00,47.35,47.45,47.29,47.35,107794.0,38.2743,38.3551,38.2258,38.2743,107794.0
2021-07-06 10:35:00,47.35,47.59,47.32,47.59,113896.0,38.2743,38.4683,38.25,38.4683,113896.0
2021-07-06 10:40:00,47.57,47.58,47.38,47.45,77212.0,38.4521,38.4602,38.2985,38.3551,77212.0
2021-07-06 10:45:00,47.44,47.49,47.36,47.49,98464.0,38.347,38.3874,38.2823,38.3874,98464.0
2021-07-06 10:50:00,47.48,47.48,47.34,47.47,55009.0,38.3793,38.3793,38.2662,38.3713,55009.0
2021-07-06 10:55:00,47.47,47.57,47.41,47.51,72572.0,38.3713,38.4521,38.3228,38.4036,72572.0
2021-07-06 11:00:00,47.5,47.65,47.46,47.57,109155.0,38.3955,38.5168,38.3632,38.4521,109155.0
2021-07-06 11:05:00,47.56,47.66,47.53,47.61,80605.0,38.444,38.5248,38.4198,38.4844,80605.0
2021-07-06 11:10:00,47.61,47.65,47.51,47.54,53829.0,38.4844,38.5168,38.4036,38.4278,53829.0
2021-07-06 11:15:00,47.54,47.59,47.5,47.52,74656.0,38.4278,38.4683,38.3955,38.4117,74656.0
2021-07-06 11:20:00,47.53,47.55,47.47,47.48,52419.0,38.4198,38.4359,38.3713,38.3793,52419.0
2021-07-06 11:25:00,47.47,47.5,47.43,47.5,82758.0,38.3713,38.3955,38.3389,38.3955,82758.0
2021-07-06 11:30:00,47.49,47.72,47.48,47.67,108173.0,38.3874,38.5733,38.3793,38.5329,108173.0
2021-07-06 11:35:00,47.67,48.05,47.66,48.0,259907.0,38.5329,38.8401,38.5248,38.7997,259907.0
2021-07-06 11:40:00,47.99,48.28,47.98,48.2,229623.0,38.7916,39.026,38.7835,38.9613,229623.0
2021-07-06 11:45:00,48.22,48.22,48.05,48.09,98789.0,38.9775,38.9775,38.8401,38.8724,98789.0
2021-07-06 11:50:00,48.09,48.1,47.77,47.78,79802.0,38.8724,38.8805,38.6138,38.6218,79802.0
2021-07-06 11:55:00,47.78,47.92,47.74,47.78,105687.0,38.6218,38.735,38.5895,38.6218,105687.0
2021-07-06 12:00:00,47.76,47.79,47.7,47.75,39911.0,38.6057,38.6299,38.5572,38.5976,39911.0
2021-07-06 12:05:00,47.74,47.75,47.61,47.63,51051.0,38.5895,38.5976,38.4844,38.5006,51051.0
2021-07-06 12:10:00,47.62,47.68,47.6,47.67,47757.0,38.4925,38.541,38.4763,38.5329,47757.0
2021-07-06 12:15:00,47.68,47.68,47.57,47.58,62845.0,38.541,38.541,38.4521,38.4602,62845.0
2021-07-06 12:20:00,47.58,47.59,47.51,47.55,57064.0,38.4602,38.4683,38.4036,38.4359,57064.0
2021-07-06 12:25:00,47.55,47.58,47.52,47.56,27498.0,38.4359,38.4602,38.4117,38.444,27498.0
2021-07-06 12:30:00,47.55,47.57,47.46,47.51,50460.0,38.4359,38.4521,38.3632,38.4036,50460.0
2021-07-06 12:35:00,47.5,47.58,47.5,47.55,46716.0,38.3955,38.4602,38.3955,38.4359,46716.0
2021-07-06 12:40:00,47.55,47.56,47.51,47.52,78319.0,38.4359,38.444,38.4036,38.4117,78319.0
2021-07-06 12:45:00,47.51,47.61,47.48,47.59,46466.0,38.4036,38.4844,38.3793,38.4683,46466.0
2021-07-06 12:50:00,47.59,47.59,47.53,47.54,24604.0,38.4683,38.4683,38.4198,38.4278,24604.0
2021-07-06 12:55:00,47.55,47.55,47.5,47.51,39282.0,38.4359,38.4359,38.3955,38.4036,39282.0
2021-07-06 13:00:00,47.51,47.58,47.5,47.55,34715.0,38.4036,38.4602,38.3955,38.4359,34715.0
2021-07-06 13:05:00,47.55,47.68,47.55,47.61,80312.0,38.4359,38.541,38.4359,38.4844,80312.0
2021-07-06 13:10:00,47.62,47.62,47.57,47.59,49804.0,38.4925,38.4925,38.4521,38.4683,49804.0
2021-07-06 13:15:00,47.59,47.62,47.57,47.59,35916.0,38.4683,38.4925,38.4521,38.4683,35916.0
2021-07-06 13:20:00,47.59,47.63,47.56,47.63,30843.0,38.4683,38.5006,38.444,38.5006,30843.0
2021-07-06 13:25:00,47.63,47.68,47.59,47.66,43278.0,38.5006,38.541,38.4683,38.5248,43278.0
2021-07-06 13:30:00,47.66,47.68,47.63,47.64,20307.0,38.5248,38.541,38.5006,38.5087,20307.0
2021-07-06 13:35:00,47.64,47.66,47.61,47.63,21581.0,38.5087,38.5248,38.4844,38.5006,21581.0
2021-07-06 13:40:00,47.63,47.7,47.59,47.68,49939.0,38.5006,38.5572,38.4683,38.541,49939.0
2021-07-06 13:45:00,47.68,47.7,47.65,47.67,22904.0,38.541,38.5572,38.5168,38.5329,22904.0
2021-07-06 13:50:00,47.68,47.71,47.66,47.66,25232.0,38.541,38.5653,38.5248,38.5248,25232.0
2021-07-06 13:55:00,47.66,47.71,47.65,47.66,17290.0,38.5248,38.5653,38.5168,38.5248,17290.0
2021-07-06 14:00:00,47.67,47.71,47.66,47.7,24176.0,38.5329,38.5653,38.5248,38.5572,24176.0
2021-07-06 14:05:00,47.69,47.69,47.62,47.62,23050.0,38.5491,38.5491,38.4925,38.4925,23050.0
2021-07-06 14:10:00,47.62,47.63,47.51,47.53,35437.0,38.4925,38.5006,38.4036,38.4198,35437.0
2021-07-06 14:15:00,47.52,47.54,47.48,47.53,43436.0,38.4117,38.4278,38.3793,38.4198,43436.0
2021-07-06 14:20:00,47.53,47.56,47.5,47.55,44261.0,38.4198,38.444,38.3955,38.4359,44261.0
2021-07-06 14:25:00,47.56,47.57,47.52,47.57,31956.0,38.444,38.4521,38.4117,38.4521,31956.0
2021-07-06 14:30:00,47.57,47.59,47.52,47.58,46150.0,38.4521,38.4683,38.4117,38.4602,46150.0
2021-07-06 14:35:00,47.59,47.59,47.53,47.57,43052.0,38.4683,38.4683,38.4198,38.4521,43052.0
2021-07-06 14:40:00,47.57,47.6,47.55,47.59,30681.0,38.4521,38.4763,38.4359,38.4683,30681.0
2021-07-06 14:45:00,47.59,47.66,47.58,47.63,37085.0,38.4683,38.5248,38.4602,38.5006,37085.0
2021-07-06 14:50:00,47.64,47.66,47.58,47.59,18460.0,38.5087,38.5248,38.4602,38.4683,18460.0
2021-07-06 14:55:00,47.58,47.63,47.55,47.56,40708.0,38.4602,38.5006,38.4359,38.444,40708.0
2021-07-06 15:00:00,47.57,47.62,47.57,47.61,23852.0,38.4521,38.4925,38.4521,38.4844,23852.0
2021-07-06 15:05:00,47.61,47.66,47.58,47.65,44072.0,38.4844,38.5248,38.4602,38.5168,44072.0
2021-07-06 15:10:00,47.66,47.73,47.65,47.68,47595.0,38.5248,38.5814,38.5168,38.541,47595.0
2021-07-06 15:15:00,47.69,47.7,47.67,47.69,32639.0,38.5491,38.5572,38.5329,38.5491,32639.0
2021-07-06 15:20:00,47.69,47.7,47.66,47.68,34750.0,38.5491,38.5572,38.5248,38.541,34750.0
2021-07-06 15:25:00,47.69,47.78,47.68,47.77,68897.0,38.5491,38.6218,38.541,38.6138,68897.0
2021-07-06 15:30:00,47.78,47.82,47.74,47.81,86758.0,38.6218,38.6542,38.5895,38.6461,86758.0
2021-07-06 15:35:00,47.81,47.82,47.75,47.8,97673.0,38.6461,38.6542,38.5976,38.638,97673.0
2021-07-06 15:40:00,47.79,47.91,47.79,47.88,177924.0,38.6299,38.7269,38.6299,38.7027,177924.0
2021-07-06 15:45:00,47.87,47.92,47.86,47.89,90435.0,38.6946,38.735,38.6865,38.7108,90435.0
2021-07-06 15:50:00,47.89,47.89,47.67,47.72,193613.0,38.7108,38.7108,38.5329,38.5733,193613.0
2021-07-06 15:55:00,47.72,47.74,47.67,47.69,245771.0,38.5733,38.5895,38.5329,38.5491,245771.0
2021-07-07 09:30:00,47.59,47.66,47.36,47.63,152067.0,38.4683,38.5248,38.2823,38.5006,152067.0
2021-07-07 09:35:00,47.65,47.77,47.59,47.59,73138.0,38.5168,38.6138,38.4683,38.4683,73138.0
2021-07-07 09:40:00,47.59,47.61,47.53,47.57,52783.0,38.4683,38.4844,38.4198,38.4521,52783.0
2021-07-07 09:45:00,47.57,47.72,47.48,47.54,106195.0,38.4521,38.5733,38.3793,38.4278,106195.0
2021-07-07 09:50:00,47.53,47.6,47.43,47.47,79231.0,38.4198,38.4763,38.3389,38.3713,79231.0
2021-07-07 09:55:00,47.48,47.51,47.41,47.42,83121.0,38.3793,38.4036,38.3228,38.3308,83121.0
2021-07-07 10:00:00,47.43,47.55,47.42,47.5,69777.0,38.3389,38.4359,38.3308,38.3955,69777.0
2021-07-07 10:05:00,47.49,47.5,47.37,47.38,85992.0,38.3874,38.3955,38.2904,38.2985,85992.0
2021-07-07 10:10:00,47.39,47.39,47.28,47.33,102705.0,38.3066,38.3066,38.2177,38.2581,102705.0
2021-07-07 10:15:00,47.34,47.35,47.24,47.29,64896.0,38.2662,38.2743,38.1854,38.2258,64896.0
2021-07-07 10:20:00,47.29,47.35,47.25,47.27,91609.0,38.2258,38.2743,38.1934,38.2096,91609.0
2021-07-07 10:25:00,47.28,47.32,47.17,47.18,90377.0,38.2177,38.25,38.1288,38.1369,90377.0
2021-07-07 10:30:00,47.19,47.28,47.18,47.21,57807.0,38.1449,38.2177,38.1369,38.1611,57807.0
2021-07-07 10:35:00,47.21,47.31,47.19,47.27,65477.0,38.1611,38.2419,38.1449,38.2096,65477.0
2021-07-07 10:40:00,47.27,47.3,47.19,47.26,90096.0,38.2096,38.2339,38.1449,38.2015,90096.0
2021-07-07 10:45:00,47.25,47.26,47.17,47.21,103282.0,38.1934,38.2015,38.1288,38.1611,103282.0
2021-07-07 10:50:00,47.21,47.22,47.11,47.12,97126.0,38.1611,38.1692,38.0803,38.0884,97126.0
2021-07-07 10:55:00,47.11,47.14,47.06,47.1,66913.0,38.0803,38.1045,38.0399,38.0722,66913.0
2021-07-07 11:00:00,47.11,47.16,47.08,47.16,71322.0,38.0803,38.1207,38.056,38.1207,71322.0
2021-07-07 11:05:00,47.15,47.19,47.09,47.09,82092.0,38.1126,38.1449,38.0641,38.0641,82092.0
2021-07-07 11:10:00,47.09,47.16,47.06,47.11,54423.0,38.0641,38.1207,38.0399,38.0803,54423.0
2021-07-07 11:15:00,47.11,47.27,47.1,47.24,73462.0,38.0803,38.2096,38.0722,38.1854,73462.0
2021-07-07 11:20:00,47.24,47.31,47.23,47.26,98866.0,38.1854,38.2419,38.1773,38.2015,98866.0
2021-07-07 11:25:00,47.27,47.32,47.21,47.3,55830.0,38.2096,38.25,38.1611,38.2339,55830.0
2021-07-07 11:30:00,47.32,47.49,47.31,47.48,50723.0,38.25,38.3874,38.2419,38.3793,50723.0
2021-07-07 11:35:00,47.48,47.55,47.43,47.53,73432.0,38.3793,38.4359,38.3389,38.4198,73432.0
2021-07-07 11:40:00,47.53,47.54,47.44,47.45,51752.0,38.4198,38.4278,38.347,38.3551,51752.0
2021-07-07 11:45:00,47.45,47.47,47.4,47.44,31164.0,38.3551,38.3713,38.3147,38.347,31164.0
2021-07-07 11:50:00,47.44,47.44,47.39,47.4,38344.0,38.347,38.347,38.3066,38.3147,38344.0
2021-07-07 11:55:00,47.4,47.48,47.34,47.43,87086.0,38.3147,38.3793,38.2662,38.3389,87086.0
2021-07-07 12:00:00,47.43,47.5,47.42,47.46,52217.0,38.3389,38.3955,38.3308,38.3632,52217.0
2021-07-07 12:05:00,47.47,47.47,47.39,47.43,25793.0,38.3713,38.3713,38.3066,38.3389,25793.0
2021-07-07 12:10:00,47.43,47.48,47.4,47.48,30229.0,38.3389,38.3793,38.3147,38.3793,30229.0
2021-07-07 12:15:00,47.47,47.54,47.46,47.53,40002.0,38.3713,38.4278,38.3632,38.4198,40002.0
2021-07-07 12:20:00,47.53,47.57,47.47,47.48,45110.0,38.4198,38.4521,38.3713,38.3793,45110.0
2021-07-07 12:25:00,47.47,47.49,47.44,47.46,31551.0,38.3713,38.3874,38.347,38.3632,31551.0
2021-07-07 12:30:00,47.45,47.49,47.45,47.49,24423.0,38.3551,38.3874,38.3551,38.3874,24423.0
2021-07-07 12:35:00,47.48,47.5,47.47,47.49,29508.0,38.3793,38.3955,38.3713,38.3874,29508.0
2021-07-07 12:40:00,47.48,47.48,47.43,47.45,23477.0,38.3793,38.3793,38.3389,38.3551,23477.0
2021-07-07 12:45:00,47.45,47.5,47.42,47.49,24179.0,38.3551,38.3955,38.3308,38.3874,24179.0
2021-07-07 12:50:00,47.48,47.5,47.42,47.5,23472.0,38.3793,38.3955,38.3308,38.3955,23472.0
2021-07-07 12:55:00,47.5,47.5,47.45,47.48,23431.0,38.3955,38.3955,38.3551,38.3793,23431.0
2021-07-07 13:00:00,47.48,47.54,47.48,47.49,37950.0,38.3793,38.4278,38.3793,38.3874,37950.0
2021-07-07 13:05:00,47.49,47.52,47.48,47.49,19250.0,38.3874,38.4117,38.3793,38.3874,19250.0
2021-07-07 13:10:00,47.49,47.51,47.47,47.5,22983.0,38.3874,38.4036,38.3713,38.3955,22983.0
2021-07-07 13:15:00,47.5,47.52,47.5,47.5,16974.0,38.3955,38.4117,38.3955,38.3955,16974.0
2021-07-07 13:20:00,47.51,47.51,47.45,47.5,32077.0,38.4036,38.4036,38.3551,38.3955,32077.0
2021-07-07 13:25:00,47.5,47.5,47.47,47.48,17241.0,38.3955,38.3955,38.3713,38.3793,17241.0
2021-07-07 13:30:00,47.48,47.5,47.46,47.48,20424.0,38.3793,38.3955,38.3632,38.3793,20424.0
2021-07-07 13:35:00,47.48,47.5,47.47,47.49,27481.0,38.3793,38.3955,38.3713,38.3874,27481.0
2021-07-07 13:40:00,47.49,47.5,47.44,47.47,50812.0,38.3874,38.3955,38.347,38.3713,50812.0
2021-07-07 13:45:00,47.47,47.97,47.45,47.7,507764.0,38.3713,38.7754,38.3551,38.5572,507764.0
2021-07-07 13:50:00,47.7,47.77,47.55,47.55,134214.0,38.5572,38.6138,38.4359,38.4359,134214.0
2021-07-07 13:55:00,47.57,47.61,47.54,47.56,59014.0,38.4521,38.4844,38.4278,38.444,59014.0
2021-07-07 14:00:00,47.56,47.73,47.56,47.69,50111.0,38.444,38.5814,38.444,38.5491,50111.0
2021-07-07 14:05:00,47.7,47.7,47.61,47.64,35980.0,38.5572,38.5572,38.4844,38.5087,35980.0
2021-07-07 14:10:00,47.65,47.68,47.63,47.65,21586.0,38.5168,38.541,38.5006,38.5168,21586.0
2021-07-07 14:15:00,47.66,47.68,47.6,47.68,36029.0,38.5248,38.541,38.4763,38.541,36029.0
2021-07-07 14:20:00,47.68,47.73,47.67,47.69,50426.0,38.541,38.5814,38.5329,38.5491,50426.0
2021-07-07 14:25:00,47.69,47.74,47.67,47.7,42159.0,38.5491,38.5895,38.5329,38.5572,42159.0
2021-07-07 14:30:00,47.69,47.78,47.69,47.72,71268.0,38.5491,38.6218,38.5491,38.5733,71268.0
2021-07-07 14:35:00,47.72,47.73,47.63,47.64,37405.0,38.5733,38.5814,38.5006,38.5087,37405.0
2021-07-07 14:40:00,47.64,47.66,47.61,47.63,25006.0,38.5087,38.5248,38.4844,38.5006,25006.0
2021-07-07 14:45:00,47.62,47.62,47.51,47.51,83210.0,38.4925,38.4925,38.4036,38.4036,83210.0
2021-07-07 14:50:00,47.51,47.61,47.51,47.61,29917.0,38.4036,38.4844,38.4036,38.4844,29917.0
2021-07-07 14:55:00,47.61,47.67,47.6,47.64,30815.0,38.4844,38.5329,38.4763,38.5087,30815.0
2021-07-07 15:00:00,47.64,47.66,47.6,47.66,39113.0,38.5087,38.5248,38.4763,38.5248,39113.0
2021-07-07 15:05:00,47.66,47.66,47.54,47.56,87994.0,38.5248,38.5248,38.4278,38.444,87994.0
2021-07-07 15:10:00,47.56,47.64,47.56,47.63,69270.0,38.444,38.5087,38.444,38.5006,69270.0
2021-07-07 15:15:00,47.63,47.63,47.6,47.61,28765.0,38.5006,38.5006,38.4763,38.4844,28765.0
2021-07-07 15:20:00,47.61,47.69,47.6,47.68,47454.0,38.4844,38.5491,38.4763,38.541,47454.0
2021-07-07 15:25:00,47.68,47.68,47.65,47.65,40754.0,38.541,38.541,38.5168,38.5168,40754.0
2021-07-07 15:30:00,47.66,47.66,47.58,47.65,97774.0,38.5248,38.5248,38.4602,38.5168,97774.0
2021-07-07 15:35:00,47.65,47.65,47.45,47.47,245204.0,38.5168,38.5168,38.3551,38.3713,245204.0
2021-07-07 15:40:00,47.46,47.47,47.38,47.47,264701.0,38.3632,38.3713,38.2985,38.3713,264701.0
2021-07-07 15:45:00,47.47,47.54,47.42,47.48,125278.0,38.3713,38.4278,38.3308,38.3793,125278.0
2021-07-07 15:50:00,47.48,47.54,47.46,47.46,197241.0,38.3793,38.4278,38.3632,38.3632,197241.0
2021-07-07 15:55:00,47.47,47.51,47.42,47.5,326894.0,38.3713,38.4036,38.3308,38.3955,326894.0
2021-07-08 09:30:00,47.05,47.09,46.6,46.81,432727.0,38.0318,38.0641,37.668,37.8378,432727.0
2021-07-08 09:35:00,46.82,46.86,46.6,46.63,198022.0,37.8459,37.8782,37.668,37.6923,198022.0
2021-07-08 09:40:00,46.63,46.81,46.59,46.81,105873.0,37.6923,37.8378,37.6599,37.8378,105873.0
2021-07-08 09:45:00,46.83,46.96,46.73,46.8,187843.0,37.8539,37.959,37.7731,37.8297,187843.0
2021-07-08 09:50:00,46.8,47.06,46.77,46.83,136877.0,37.8297,38.0399,37.8054,37.8539,136877.0
2021-07-08 09:55:00,46.85,47.03,46.84,46.9,80169.0,37.8701,38.0156,37.862,37.9105,80169.0
2021-07-08 10:00:00,46.9,46.9,46.73,46.86,121538.0,37.9105,37.9105,37.7731,37.8782,121538.0
2021-07-08 10:05:00,46.86,46.88,46.67,46.69,76060.0,37.8782,37.8944,37.7246,37.7408,76060.0
2021-07-08 10:10:00,46.67,46.69,46.58,46.6,98905.0,37.7246,37.7408,37.6519,37.668,98905.0
2021-07-08 10:15:00,46.61,46.64,46.48,46.53,142318.0,37.6761,37.7004,37.571,37.6114,142318.0
2021-07-08 10:20:00,46.53,46.58,46.5,46.52,56977.0,37.6114,37.6519,37.5872,37.6034,56977.0
2021-07-08 10:25:00,46.52,46.66,46.46,46.66,85742.0,37.6034,37.7165,37.5549,37.7165,85742.0
2021-07-08 10:30:00,46.67,46.73,46.55,46.55,103094.0,37.7246,37.7731,37.6276,37.6276,103094.0
2021-07-08 10:35:00,46.55,46.63,46.53,46.63,96331.0,37.6276,37.6923,37.6114,37.6923,96331.0
2021-07-08 10:40:00,46.63,46.67,46.53,46.62,117617.0,37.6923,37.7246,37.6114,37.6842,117617.0
2021-07-08 10:45:00,46.61,46.66,46.59,46.62,48588.0,37.6761,37.7165,37.6599,37.6842,48588.0
2021-07-08 10:50:00,46.62,46.73,46.61,46.65,99394.0,37.6842,37.7731,37.6761,37.7084,99394.0
2021-07-08 10:55:00,46.65,46.73,46.62,46.65,70770.0,37.7084,37.7731,37.6842,37.7084,70770.0
2021-07-08 11:00:00,46.66,46.71,46.63,46.65,84661.0,37.7165,37.7569,37.6923,37.7084,84661.0
2021-07-08 11:05:00,46.65,46.73,46.63,46.72,47850.0,37.7084,37.7731,37.6923,37.765,47850.0
2021-07-08 11:10:00,46.72,46.73,46.67,46.68,43393.0,37.765,37.7731,37.7246,37.7327,43393.0
2021-07-08 11:15:00,46.67,46.76,46.63,46.71,40141.0,37.7246,37.7974,37.6923,37.7569,40141.0
2021-07-08 11:20:00,46.72,46.77,46.71,46.75,61692.0,37.765,37.8054,37.7569,37.7893,61692.0
2021-07-08 11:25:00,46.75,46.76,46.72,46.74,30156.0,37.7893,37.7974,37.765,37.7812,30156.0
2021-07-08 11:30:00,46.74,46.76,46.7,46.75,32622.0,37.7812,37.7974,37.7489,37.7893,32622.0
2021-07-08 11:35:00,46.75,46.76,46.72,46.74,42445.0,37.7893,37.7974,37.765,37.7812,42445.0
2021-07-08 11:40:00,46.75,46.85,46.75,46.77,55105.0,37.7893,37.8701,37.7893,37.8054,55105.0
2021-07-08 11:45:00,46.77,46.83,46.76,46.81,20488.0,37.8054,37.8539,37.7974,37.8378,20488.0
2021-07-08 11:50:00,46.81,46.92,46.8,46.89,141332.0,37.8378,37.9267,37.8297,37.9024,141332.0
2021-07-08 11:55:00,46.89,46.9,46.84,46.88,43384.0,37.9024,37.9105,37.862,37.8944,43384.0
2021-07-08 12:00:00,46.88,46.95,46.87,46.92,51967.0,37.8944,37.9509,37.8863,37.9267,51967.0
2021-07-08 12:05:00,46.93,46.96,46.91,46.93,56694.0,37.9348,37.959,37.9186,37.9348,56694.0
2021-07-08 12:10:00,46.94,46.97,46.92,46.97,34683.0,37.9429,37.9671,37.9267,37.9671,34683.0
2021-07-08 12:15:00,46.97,46.99,46.96,46.99,23472.0,37.9671,37.9833,37.959,37.9833,23472.0
2021-07-08 12:20:00,46.98,47.08,46.98,47.02,40547.0,37.9752,38.056,37.9752,38.0075,40547.0
2021-07-08 12:25:00,47.02,47.07,47.01,47.05,19898.0,38.0075,38.0479,37.9994,38.0318,19898.0
2021-07-08 12:30:00,47.04,47.07,47.01,47.02,23526.0,38.0237,38.0479,37.9994,38.0075,23526.0
2021-07-08 12:35:00,47.03,47.03,46.99,47.0,30631.0,38.0156,38.0156,37.9833,37.9914,30631.0
2021-07-08 12:40:00,46.99,47.0,46.92,46.99,50676.0,37.9833,37.9914,37.9267,37.9833,50676.0
2021-07-08 12:45:00,47.0,47.02,46.97,47.02,19058.0,37.9914,38.0075,37.9671,38.0075,19058.0
2021-07-08 12:50:00,47.02,47.07,46.99,47.05,35231.0,38.0075,38.0479,37.9833,38.0318,35231.0
2021-07-08 12:55:00,47.06,47.07,47.02,47.05,33917.0,38.0399,38.0479,38.0075,38.0318,33917.0
2021-07-08 13:00:00,47.05,47.06,47.0,47.0,26269.0,38.0318,38.0399,37.9914,37.9914,26269.0
2021-07-08 13:05:00,47.01,47.02,46.96,46.96,38243.0,37.9994,38.0075,37.959,37.959,38243.0
2021-07-08 13:10:00,46.96,46.97,46.84,46.85,41762.0,37.959,37.9671,37.862,37.8701,41762.0
2021-07-08 13:15:00,46.84,46.91,46.82,46.89,37076.0,37.862,37.9186,37.8459,37.9024,37076.0
2021-07-08 13:20:00,46.88,46.89,46.81,46.81,21565.0,37.8944,37.9024,37.8378,37.8378,21565.0
2021-07-08 13:25:00,46.82,46.85,46.78,46.85,30807.0,37.8459,37.8701,37.8135,37.8701,30807.0
2021-07-08 13:30:00,46.84,46.85,46.76,46.79,39102.0,37.862,37.8701,37.7974,37.8216,39102.0
2021-07-08 13:35:00,46.79,46.81,46.77,46.8,31827.0,37.8216,37.8378,37.8054,37.8297,31827.0
2021-07-08 13:40:00,46.79,46.79,46.72,46.77,61226.0,37.8216,37.8216,37.765,37.8054,61226.0
2021-07-08 13:45:00,46.76,46.76,46.67,46.69,45564.0,37.7974,37.7974,37.7246,37.7408,45564.0
2021-07-08 13:50:00,46.69,46.7,46.65,46.66,73764.0,37.7408,37.7489,37.7084,37.7165,73764.0
2021-07-08 13:55:00,46.66,46.72,46.65,46.71,56184.0,37.7165,37.765,37.7084,37.7569,56184.0
2021-07-08 14:00:00,46.72,46.73,46.65,46.68,35585.0,37.765,37.7731,37.7084,37.7327,35585.0
2021-07-08 14:05:00,46.68,46.69,46.64,46.66,36686.0,37.7327,37.7408,37.7004,37.7165,36686.0
2021-07-08 14:10:00,46.65,46.67,46.56,46.56,108760.0,37.7084,37.7246,37.6357,37.6357,108760.0
2021-07-08 14:15:00,46.58,46.69,46.57,46.57,83401.0,37.6519,37.7408,37.6438,37.6438,83401.0
2021-07-08 14:20:00,46.57,46.59,46.55,46.56,45162.0,37.6438,37.6599,37.6276,37.6357,45162.0
2021-07-08 14:25:00,46.56,46.58,46.51,46.52,60639.0,37.6357,37.6519,37.5953,37.6034,60639.0
2021-07-08 14:30:00,46.53,46.56,46.49,46.54,88826.0,37.6114,37.6357,37.5791,37.6195,88826.0
2021-07-08 14:35:00,46.54,46.55,46.51,46.54,52785.0,37.6195,37.6276,37.5953,37.6195,52785.0
2021-07-08 14:40:00,46.54,46.54,46.51,46.52,40964.0,37.6195,37.6195,37.5953,37.6034,40964.0
2021-07-08 14:45:00,46.52,46.52,46.47,46.51,56967.0,37.6034,37.6034,37.5629,37.5953,56967.0
2021-07-08 14:50:00,46.51,46.51,46.48,46.48,51277.0,37.5953,37.5953,37.571,37.571,51277.0
2021-07-08 14:55:00,46.49,46.56,46.49,46.53,75143.0,37.5791,37.6357,37.5791,37.6114,75143.0
2021-07-08 15:00:00,46.54,46.58,46.52,46.54,40762.0,37.6195,37.6519,37.6034,37.6195,40762.0
2021-07-08 15:05:00,46.55,46.55,46.5,46.52,38003.0,37.6276,37.6276,37.5872,37.6034,38003.0
2021-07-08 15:10:00,46.52,46.52,46.48,46.52,65919.0,37.6034,37.6034,37.571,37.6034,65919.0
2021-07-08 15:15:00,46.52,46.56,46.5,46.51,92074.0,37.6034,37.6357,37.5872,37.5953,92074.0
2021-07-08 15:20:00,46.52,46.55,46.5,46.52,103738.0,37.6034,37.6276,37.5872,37.6034,103738.0
2021-07-08 15:25:00,46.51,46.52,46.49,46.52,85794.0,37.5953,37.6034,37.5791,37.6034,85794.0
2021-07-08 15:30:00,46.52,46.65,46.51,46.62,153532.0,37.6034,37.7084,37.5953,37.6842,153532.0
2021-07-08 15:35:00,46.62,46.64,46.54,46.55,53949.0,37.6842,37.7004,37.6195,37.6276,53949.0
2021-07-08 15:40:00,46.54,46.57,46.5,46.56,88478.0,37.6195,37.6438,37.5872,37.6357,88478.0
2021-07-08 15:45:00,46.55,46.56,46.5,46.52,86927.0,37.6276,37.6357,37.5872,37.6034,86927.0
2021-07-08 15:50:00,46.51,46.58,46.48,46.55,250940.0,37.5953,37.6519,37.571,37.6276,250940.0
2021-07-08 15:55:00,46.55,46.72,46.55,46.72,427683.0,37.6276,37.765,37.6276,37.765,427683.0
2021-07-09 09:30:00,46.65,47.01,46.65,46.96,279169.0,37.7084,37.9994,37.7084,37.959,279169.0
2021-07-09 09:35:00,46.96,47.06,46.79,46.96,78052.0,37.959,38.0399,37.8216,37.959,78052.0
2021-07-09 09:40:00,46.94,47.13,46.92,47.1,109524.0,37.9429,38.0964,37.9267,38.0722,109524.0
2021-07-09 09:45:00,47.1,47.2,47.02,47.06,81576.0,38.0722,38.153,38.0075,38.0399,81576.0
2021-07-09 09:50:00,47.06,47.15,46.99,47.01,104110.0,38.0399,38.1126,37.9833,37.9994,104110.0
2021-07-09 09:55:00,47.02,47.16,46.96,46.97,66346.0,38.0075,38.1207,37.959,37.9671,66346.0
2021-07-09 10:00:00,46.97,47.1,46.97,47.01,70725.0,37.9671,38.0722,37.9671,37.9994,70725.0
2021-07-09 10:05:00,47.01,47.06,46.97,47.03,49449.0,37.9994,38.0399,37.9671,38.0156,49449.0
2021-07-09 10:10:00,47.04,47.17,47.03,47.05,68591.0,38.0237,38.1288,38.0156,38.0318,68591.0
2021-07-09 10:15:00,47.05,47.19,47.04,47.16,54794.0,38.0318,38.1449,38.0237,38.1207,54794.0
2021-07-09 10:20:00,47.16,47.24,47.13,47.23,57538.0,38.1207,38.1854,38.0964,38.1773,57538.0
2021-07-09 10:25:00,47.23,47.5,47.22,47.41,209351.0,38.1773,38.3955,38.1692,38.3228,209351.0
2021-07-09 10:30:00,47.4,47.45,47.33,47.36,153720.0,38.3147,38.3551,38.2581,38.2823,153720.0
2021-07-09 10:35:00,47.37,47.42,47.3,47.33,65810.0,38.2904,38.3308,38.2339,38.2581,65810.0
2021-07-09 10:40:00,47.33,47.35,47.17,47.19,53439.0,38.2581,38.2743,38.1288,38.1449,53439.0
2021-07-09 10:45:00,47.2,47.21,47.1,47.13,41430.0,38.153,38.1611,38.0722,38.0964,41430.0
2021-07-09 10:50:00,47.13,47.24,47.12,47.17,85209.0,38.0964,38.1854,38.0884,38.1288,85209.0
2021-07-09 10:55:00,47.17,47.17,47.0,47.04,55581.0,38.1288,38.1288,37.9914,38.0237,55581.0
2021-07-09 11:00:00,47.04,47.1,47.03,47.08,41770.0,38.0237,38.0722,38.0156,38.056,41770.0
2021-07-09 11:05:00,47.09,47.14,47.07,47.07,32231.0,38.0641,38.1045,38.0479,38.0479,32231.0
2021-07-09 11:10:00,47.07,47.18,47.06,47.18,45673.0,38.0479,38.1369,38.0399,38.1369,45673.0
2021-07-09 11:15:00,47.17,47.18,47.11,47.18,32397.0,38.1288,38.1369,38.0803,38.1369,32397.0
2021-07-09 11:20:00,47.18,47.19,47.09,47.09,43794.0,38.1369,38.1449,38.0641,38.0641,43794.0
2021-07-09 11:25:00,47.1,47.19,47.1,47.17,36546.0,38.0722,38.1449,38.0722,38.1288,36546.0
2021-07-09 11:30:00,47.17,47.22,47.16,47.21,28934.0,38.1288,38.1692,38.1207,38.1611,28934.0
2021-07-09 11:35:00,47.21,47.24,47.2,47.24,26522.0,38.1611,38.1854,38.153,38.1854,26522.0
2021-07-09 11:40:00,47.25,47.28,47.24,47.28,30547.0,38.1934,38.2177,38.1854,38.2177,30547.0
2021-07-09 11:45:00,47.28,47.37,47.26,47.27,90454.0,38.2177,38.2904,38.2015,38.2096,90454.0
2021-07-09 11:50:00,47.28,47.31,47.26,47.27,34562.0,38.2177,38.2419,38.2015,38.2096,34562.0
2021-07-09 11:55:00,47.27,47.3,47.22,47.22,34848.0,38.2096,38.2339,38.1692,38.1692,34848.0
2021-07-09 12:00:00,47.23,47.27,47.19,47.19,40509.0,38.1773,38.2096,38.1449,38.1449,40509.0
2021-07-09 12:05:00,47.18,47.2,47.13,47.14,56652.0,38.1369,38.153,38.0964,38.1045,56652.0
2021-07-09 12:10:00,47.13,47.17,47.09,47.14,52751.0,38.0964,38.1288,38.0641,38.1045,52751.0
2021-07-09 12:15:00,47.14,47.18,47.13,47.17,29269.0,38.1045,38.1369,38.0964,38.1288,29269.0
2021-07-09 12:20:00,47.16,47.2,47.16,47.19,20201.0,38.1207,38.153,38.1207,38.1449,20201.0
2021-07-09 12:25:00,47.18,47.19,47.11,47.13,28806.0,38.1369,38.1449,38.0803,38.0964,28806.0
2021-07-09 12:30:00,47.13,47.14,47.11,47.12,24391.0,38.0964,38.1045,38.0803,38.0884,24391.0
2021-07-09 12:35:00,47.12,47.16,47.11,47.13,25326.0,38.0884,38.1207,38.0803,38.0964,25326.0
2021-07-09 12:40:00,47.13,47.24,47.13,47.22,45120.0,38.0964,38.1854,38.0964,38.1692,45120.0
2021-07-09 12:45:00,47.21,47.22,47.17,47.18,17208.0,38.1611,38.1692,38.1288,38.1369,17208.0
2021-07-09 12:50:00,47.18,47.19,47.13,47.15,30290.0,38.1369,38.1449,38.0964,38.1126,30290.0
2021-07-09 12:55:00,47.15,47.2,47.12,47.12,38205.0,38.1126,38.153,38.0884,38.0884,38205.0
2021-07-09 13:00:00,47.13,47.17,47.12,47.17,39490.0,38.0964,38.1288,38.0884,38.1288,39490.0
2021-07-09 13:05:00,47.18,47.21,47.13,47.13,19820.0,38.1369,38.1611,38.0964,38.0964,19820.0
2021-07-09 13:10:00,47.13,47.14,47.09,47.13,26615.0,38.0964,38.1045,38.0641,38.0964,26615.0
2021-07-09 13:15:00,47.12,47.14,47.09,47.13,43729.0,38.0884,38.1045,38.0641,38.0964,43729.0
2021-07-09 13:20:00,47.14,47.15,47.12,47.15,21140.0,38.1045,38.1126,38.0884,38.1126,21140.0
2021-07-09 13:25:00,47.16,47.19,47.14,47.19,18305.0,38.1207,38.1449,38.1045,38.1449,18305.0
2021-07-09 13:30:00,47.18,47.19,47.14,47.14,17817.0,38.1369,38.1449,38.1045,38.1045,17817.0
2021-07-09 13:35:00,47.14,47.16,47.13,47.14,28832.0,38.1045,38.1207,38.0964,38.1045,28832.0
2021-07-09 13:40:00,47.14,47.21,47.13,47.19,31513.0,38.1045,38.1611,38.0964,38.1449,31513.0
2021-07-09 13:45:00,47.19,47.19,47.14,47.17,25231.0,38.1449,38.1449,38.1045,38.1288,25231.0
2021-07-09 13:50:00,47.16,47.18,47.15,47.16,14448.0,38.1207,38.1369,38.1126,38.1207,14448.0
2021-07-09 13:55:00,47.16,47.18,47.15,47.18,22085.0,38.1207,38.1369,38.1126,38.1369,22085.0
2021-07-09 14:00:00,47.17,47.18,47.15,47.16,26622.0,38.1288,38.1369,38.1126,38.1207,26622.0
2021-07-09 14:05:00,47.16,47.18,47.15,47.16,14246.0,38.1207,38.1369,38.1126,38.1207,14246.0
2021-07-09 14:10:00,47.16,47.21,47.14,47.2,36145.0,38.1207,38.1611,38.1045,38.153,36145.0
2021-07-09 14:15:00,47.2,47.23,47.19,47.21,20362.0,38.153,38.1773,38.1449,38.1611,20362.0
2021-07-09 14:20:00,47.22,47.22,47.18,47.18,19304.0,38.1692,38.1692,38.1369,38.1369,19304.0
2021-07-09 14:25:00,47.19,47.29,47.18,47.23,62952.0,38.1449,38.2258,38.1369,38.1773,62952.0
2021-07-09 14:30:00,47.24,47.26,47.22,47.23,26590.0,38.1854,38.2015,38.1692,38.1773,26590.0
2021-07-09 14:35:00,47.24,47.29,47.23,47.29,33616.0,38.1854,38.2258,38.1773,38.2258,33616.0
2021-07-09 14:40:00,47.29,47.35,47.29,47.32,39113.0,38.2258,38.2743,38.2258,38.25,39113.0
2021-07-09 14:45:00,47.32,47.36,47.31,47.36,41652.0,38.25,38.2823,38.2419,38.2823,41652.0
2021-07-09 14:50:00,47.35,47.36,47.34,47.35,27033.0,38.2743,38.2823,38.2662,38.2743,27033.0
2021-07-09 14:55:00,47.36,47.42,47.35,47.39,57588.0,38.2823,38.3308,38.2743,38.3066,57588.0
2021-07-09 15:00:00,47.39,47.4,47.36,47.38,30858.0,38.3066,38.3147,38.2823,38.2985,30858.0
2021-07-09 15:05:00,47.38,47.43,47.37,47.43,57889.0,38.2985,38.3389,38.2904,38.3389,57889.0
2021-07-09 15:10:00,47.43,47.44,47.37,47.37,61315.0,38.3389,38.347,38.2904,38.2904,61315.0
2021-07-09 15:15:00,47.37,47.39,47.33,47.38,42524.0,38.2904,38.3066,38.2581,38.2985,42524.0
2021-07-09 15:20:00,47.37,47.38,47.32,47.33,47547.0,38.2904,38.2985,38.25,38.2581,47547.0
2021-07-09 15:25:00,47.34,47.39,47.33,47.39,53298.0,38.2662,38.3066,38.2581,38.3066,53298.0
2021-07-09 15:30:00,47.39,47.4,47.33,47.33,72256.0,38.3066,38.3147,38.2581,38.2581,72256.0
2021-07-09 15:35:00,47.33,47.36,47.3,47.36,78127.0,38.2581,38.2823,38.2339,38.2823,78127.0
2021-07-09 15:40:00,47.36,47.38,47.28,47.28,79196.0,38.2823,38.2985,38.2177,38.2177,79196.0
2021-07-09 15:45:00,47.29,47.35,47.27,47.32,91282.0,38.2258,38.2743,38.2096,38.25,91282.0
2021-07-09 15:50:00,47.32,47.45,47.32,47.4,266340.0,38.25,38.3551,38.25,38.3147,266340.0
2021-07-09 15:55:00,47.41,47.47,47.35,47.4,487260.0,38.3228,38.3713,38.2743,38.3147,487260.0
2021-07-12 09:30:00,47.32,47.39,46.95,47.29,272652.0,38.25,38.3066,37.9509,38.2258,272652.0
2021-07-12 09:35:00,47.3,47.78,47.29,47.73,286986.0,38.2339,38.6218,38.2258,38.5814,286986.0
2021-07-12 09:40:00,47.73,47.76,47.5,47.62,143352.0,38.5814,38.6057,38.3955,38.4925,143352.0
2021-07-12 09:45:00,47.63,47.78,47.62,47.75,121232.0,38.5006,38.6218,38.4925,38.5976,121232.0
2021-07-12 09:50:00,47.75,48.14,47.73,47.95,209727.0,38.5976,38.9128,38.5814,38.7593,209727.0
2021-07-12 09:55:00,47.96,48.01,47.86,47.9,62964.0,38.7673,38.8078,38.6865,38.7188,62964.0
2021-07-12 10:00:00,47.9,47.94,47.78,47.86,77310.0,38.7188,38.7512,38.6218,38.6865,77310.0
2021-07-12 10:05:00,47.86,47.93,47.72,47.78,71132.0,38.6865,38.7431,38.5733,38.6218,71132.0
2021-07-12 10:10:00,47.77,47.78,47.55,47.64,71653.0,38.6138,38.6218,38.4359,38.5087,71653.0
2021-07-12 10:15:00,47.64,47.83,47.63,47.83,66116.0,38.5087,38.6623,38.5006,38.6623,66116.0
2021-07-12 10:20:00,47.82,47.86,47.61,47.61,93614.0,38.6542,38.6865,38.4844,38.4844,93614.0
2021-07-12 10:25:00,47.62,47.7,47.57,47.61,65636.0,38.4925,38.5572,38.4521,38.4844,65636.0
2021-07-12 10:30:00,47.62,47.66,47.57,47.58,51968.0,38.4925,38.5248,38.4521,38.4602,51968.0
2021-07-12 10:35:00,47.59,47.65,47.54,47.57,49975.0,38.4683,38.5168,38.4278,38.4521,49975.0
2021-07-12 10:40:00,47.57,47.6,47.51,47.56,30508.0,38.4521,38.4763,38.4036,38.444,30508.0
2021-07-12 10:45:00,47.55,47.56,47.48,47.49,80910.0,38.4359,38.444,38.3793,38.3874,80910.0
2021-07-12 10:50:00,47.5,47.53,47.44,47.52,76310.0,38.3955,38.4198,38.347,38.4117,76310.0
2021-07-12 10:55:00,47.52,47.53,47.41,47.45,37764.0,38.4117,38.4198,38.3228,38.3551,37764.0
2021-07-12 11:00:00,47.46,47.52,47.44,47.48,40483.0,38.3632,38.4117,38.347,38.3793,40483.0
2021-07-12 11:05:00,47.47,47.51,47.45,47.46,23546.0,38.3713,38.4036,38.3551,38.3632,23546.0
2021-07-12 11:10:00,47.45,47.49,47.41,47.46,48008.0,38.3551,38.3874,38.3228,38.3632,48008.0
2021-07-12 11:15:00,47.46,47.47,47.38,47.46,49192.0,38.3632,38.3713,38.2985,38.3632,49192.0
2021-07-12 11:20:00,47.46,47.56,47.45,47.55,50996.0,38.3632,38.444,38.3551,38.4359,50996.0
2021-07-12 11:25:00,47.55,47.62,47.46,47.6,79914.0,38.4359,38.4925,38.3632,38.4763,79914.0
2021-07-12 11:30:00,47.6,47.6,47.49,47.55,44366.0,38.4763,38.4763,38.3874,38.4359,44366.0
2021-07-12 11:35:00,47.54,47.58,47.51,47.51,35272.0,38.4278,38.4602,38.4036,38.4036,35272.0
2021-07-12 11:40:00,47.51,47.53,47.45,47.46,25228.0,38.4036,38.4198,38.3551,38.3632,25228.0
2021-07-12 11:45:00,47.45,47.45,47.31,47.31,52641.0,38.3551,38.3551,38.2419,38.2419,52641.0
2021-07-12 11:50:00,47.31,47.37,47.27,47.35,43662.0,38.2419,38.2904,38.2096,38.2743,43662.0
2021-07-12 11:55:00,47.36,47.41,47.35,47.39,20830.0,38.2823,38.3228,38.2743,38.3066,20830.0
2021-07-12 12:00:00,47.39,47.47,47.38,47.46,47603.0,38.3066,38.3713,38.2985,38.3632,47603.0
2021-07-12 12:05:00,47.46,47.47,47.37,47.42,44834.0,38.3632,38.3713,38.2904,38.3308,44834.0
2021-07-12 12:10:00,47.43,47.46,47.39,47.42,63132.0,38.3389,38.3632,38.3066,38.3308,63132.0
2021-07-12 12:15:00,47.43,47.5,47.42,47.49,38465.0,38.3389,38.3955,38.3308,38.3874,38465.0
2021-07-12 12:20:00,47.48,47.62,47.48,47.51,82615.0,38.3793,38.4925,38.3793,38.4036,82615.0
2021-07-12 12:25:00,47.5,47.51,47.44,47.5,36063.0,38.3955,38.4036,38.347,38.3955,36063.0
2021-07-12 12:30:00,47.51,47.51,47.43,47.46,27530.0,38.4036,38.4036,38.3389,38.3632,27530.0
2021-07-12 12:35:00,47.46,47.5,47.41,47.42,40621.0,38.3632,38.3955,38.3228,38.3308,40621.0
2021-07-12 12:40:00,47.43,47.46,47.39,47.41,48859.0,38.3389,38.3632,38.3066,38.3228,48859.0
2021-07-12 12:45:00,47.4,47.46,47.39,47.41,32851.0,38.3147,38.3632,38.3066,38.3228,32851.0
2021-07-12 12:50:00,47.41,47.45,47.41,47.41,34623.0,38.3228,38.3551,38.3228,38.3228,34623.0
2021-07-12 12:55:00,47.41,47.58,47.41,47.58,39294.0,38.3228,38.4602,38.3228,38.4602,39294.0
2021-07-12 13:00:00,47.58,47.61,47.5,47.61,60099.0,38.4602,38.4844,38.3955,38.4844,60099.0
2021-07-12 13:05:00,47.62,47.67,47.58,47.6,70638.0,38.4925,38.5329,38.4602,38.4763,70638.0
2021-07-12 13:10:00,47.59,47.67,47.59,47.65,32501.0,38.4683,38.5329,38.4683,38.5168,32501.0
2021-07-12 13:15:00,47.65,47.71,47.64,47.66,44936.0,38.5168,38.5653,38.5087,38.5248,44936.0
2021-07-12 13:20:00,47.66,47.73,47.65,47.72,16844.0,38.5248,38.5814,38.5168,38.5733,16844.0
2021-07-12 13:25:00,47.73,47.74,47.7,47.71,23338.0,38.5814,38.5895,38.5572,38.5653,23338.0
2021-07-12 13:30:00,47.7,47.71,47.67,47.7,20933.0,38.5572,38.5653,38.5329,38.5572,20933.0
2021-07-12 13:35:00,47.7,47.7,47.63,47.65,22918.0,38.5572,38.5572,38.5006,38.5168,22918.0
2021-07-12 13:40:00,47.65,47.67,47.63,47.64,20341.0,38.5168,38.5329,38.5006,38.5087,20341.0
2021-07-12 13:45:00,47.64,47.67,47.6,47.65,45867.0,38.5087,38.5329,38.4763,38.5168,45867.0
2021-07-12 13:50:00,47.65,47.66,47.61,47.64,19592.0,38.5168,38.5248,38.4844,38.5087,19592.0
2021-07-12 13:55:00,47.65,47.66,47.62,47.65,13609.0,38.5168,38.5248,38.4925,38.5168,13609.0
2021-07-12 14:00:00,47.64,47.64,47.58,47.59,23611.0,38.5087,38.5087,38.4602,38.4683,23611.0
2021-07-12 14:05:00,47.59,47.6,47.53,47.53,24642.0,38.4683,38.4763,38.4198,38.4198,24642.0
2021-07-12 14:10:00,47.52,47.57,47.5,47.54,26652.0,38.4117,38.4521,38.3955,38.4278,26652.0
2021-07-12 14:15:00,47.55,47.58,47.53,47.53,15384.0,38.4359,38.4602,38.4198,38.4198,15384.0
2021-07-12 14:20:00,47.53,47.54,47.49,47.49,14257.0,38.4198,38.4278,38.3874,38.3874,14257.0
2021-07-12 14:25:00,47.49,47.51,47.49,47.5,11823.0,38.3874,38.4036,38.3874,38.3955,11823.0
2021-07-12 14:30:00,47.5,47.5,47.45,47.47,20978.0,38.3955,38.3955,38.3551,38.3713,20978.0
2021-07-12 14:35:00,47.47,47.48,47.45,47.47,38508.0,38.3713,38.3793,38.3551,38.3713,38508.0
2021-07-12 14:40:00,47.48,47.5,47.46,47.47,19368.0,38.3793,38.3955,38.3632,38.3713,19368.0
2021-07-12 14:45:00,47.46,47.47,47.42,47.44,19093.0,38.3632,38.3713,38.3308,38.347,19093.0
2021-07-12 14:50:00,47.44,47.46,47.43,47.45,24333.0,38.347,38.3632,38.3389,38.3551,24333.0
2021-07-12 14:55:00,47.46,47.5,47.44,47.48,52696.0,38.3632,38.3955,38.347,38.3793,52696.0
2021-07-12 15:00:00,47.48,47.48,47.39,47.41,53645.0,38.3793,38.3793,38.3066,38.3228,53645.0
2021-07-12 15:05:00,47.4,47.42,47.37,47.38,36098.0,38.3147,38.3308,38.2904,38.2985,36098.0
2021-07-12 15:10:00,47.37,47.37,47.3,47.3,28877.0,38.2904,38.2904,38.2339,38.2339,28877.0
2021-07-12 15:15:00,47.31,47.36,47.29,47.33,51362.0,38.2419,38.2823,38.2258,38.2581,51362.0
2021-07-12 15:20:00,47.33,47.34,47.31,47.34,30958.0,38.2581,38.2662,38.2419,38.2662,30958.0
2021-07-12 15:25:00,47.34,47.37,47.32,47.36,27724.0,38.2662,38.2904,38.25,38.2823,27724.0
2021-07-12 15:30:00,47.37,47.37,47.32,47.34,31769.0,38.2904,38.2904,38.25,38.2662,31769.0
2021-07-12 15:35:00,47.34,47.35,47.28,47.29,40212.0,38.2662,38.2743,38.2177,38.2258,40212.0
2021-07-12 15:40:00,47.3,47.32,47.28,47.31,36122.0,38.2339,38.25,38.2177,38.2419,36122.0
2021-07-12 15:45:00,47.32,47.38,47.31,47.38,71374.0,38.25,38.2985,38.2419,38.2985,71374.0
2021-07-12 15:50:00,47.38,47.43,47.3,47.4,143868.0,38.2985,38.3389,38.2339,38.3147,143868.0
2021-07-12 15:55:00,47.39,47.56,47.38,47.54,728823.0,38.3066,38.444,38.2985,38.4278,728823.0
2021-07-13 09:30:00,47.59,47.9,47.42,47.85,302794.0,38.4683,38.7188,38.3308,38.6784,302794.0
2021-07-13 09:35:00,47.83,47.93,47.81,47.93,141544.0,38.6623,38.7431,38.6461,38.7431,141544.0
2021-07-13 09:40:00,47.94,48.02,47.71,47.72,115389.0,38.7512,38.8158,38.5653,38.5733,115389.0
2021-07-13 09:45:00,47.7,47.94,47.66,47.94,123896.0,38.5572,38.7512,38.5248,38.7512,123896.0
2021-07-13 09:50:00,47.92,47.99,47.87,47.88,53864.0,38.735,38.7916,38.6946,38.7027,53864.0
2021-07-13 09:55:00,47.87,47.87,47.59,47.64,103504.0,38.6946,38.6946,38.4683,38.5087,103504.0
2021-07-13 10:00:00,47.65,47.86,47.64,47.82,216785.0,38.5168,38.6865,38.5087,38.6542,216785.0
2021-07-13 10:05:00,47.82,47.89,47.8,47.88,67308.0,38.6542,38.7108,38.638,38.7027,67308.0
2021-07-13 10:10:00,47.88,48.01,47.85,48.0,91650.0,38.7027,38.8078,38.6784,38.7997,91650.0
2021-07-13 10:15:00,48.0,48.06,47.97,48.01,108308.0,38.7997,38.8482,38.7754,38.8078,108308.0
2021-07-13 10:20:00,48.01,48.1,48.0,48.05,75856.0,38.8078,38.8805,38.7997,38.8401,75856.0
2021-07-13 10:25:00,48.04,48.08,47.81,47.82,62839.0,38.832,38.8643,38.6461,38.6542,62839.0
2021-07-13 10:30:00,47.82,47.89,47.79,47.82,50830.0,38.6542,38.7108,38.6299,38.6542,50830.0
2021-07-13 10:35:00,47.82,47.85,47.76,47.81,107217.0,38.6542,38.6784,38.6057,38.6461,107217.0
2021-07-13 10:40:00,47.8,47.8,47.67,47.67,136828.0,38.638,38.638,38.5329,38.5329,136828.0
2021-07-13 10:45:00,47.66,47.76,47.65,47.74,96063.0,38.5248,38.6057,38.5168,38.5895,96063.0
2021-07-13 10:50:00,47.72,47.78,47.68,47.69,45224.0,38.5733,38.6218,38.541,38.5491,45224.0
2021-07-13 10:55:00,47.69,47.73,47.65,47.66,39411.0,38.5491,38.5814,38.5168,38.5248,39411.0
2021-07-13 11:00:00,47.66,47.7,47.59,47.67,180944.0,38.5248,38.5572,38.4683,38.5329,180944.0
2021-07-13 11:05:00,47.68,47.75,47.67,47.72,63719.0,38.541,38.5976,38.5329,38.5733,63719.0
2021-07-13 11:10:00,47.72,47.79,47.71,47.79,38735.0,38.5733,38.6299,38.5653,38.6299,38735.0
2021-07-13 11:15:00,47.79,47.86,47.76,47.77,139208.0,38.6299,38.6865,38.6057,38.6138,139208.0
2021-07-13 11:20:00,47.77,47.8,47.75,47.75,34357.0,38.6138,38.638,38.5976,38.5976,34357.0
2021-07-13 11:25:00,47.75,47.77,47.72,47.73,23859.0,38.5976,38.6138,38.5733,38.5814,23859.0
2021-07-13 11:30:00,47.73,47.74,47.69,47.7,66141.0,38.5814,38.5895,38.5491,38.5572,66141.0
2021-07-13 11:35:00,47.7,47.72,47.64,47.64,42025.0,38.5572,38.5733,38.5087,38.5087,42025.0
2021-07-13 11:40:00,47.64,47.65,47.57,47.58,34485.0,38.5087,38.5168,38.4521,38.4602,34485.0
2021-07-13 11:45:00,47.58,47.72,47.55,47.71,116234.0,38.4602,38.5733,38.4359,38.5653,116234.0
2021-07-13 11:50:00,47.7,47.77,47.65,47.75,61402.0,38.5572,38.6138,38.5168,38.5976,61402.0
2021-07-13 11:55:00,47.75,47.8,47.73,47.78,40724.0,38.5976,38.638,38.5814,38.6218,40724.0
2021-07-13 12:00:00,47.78,47.78,47.74,47.77,24277.0,38.6218,38.6218,38.5895,38.6138,24277.0
2021-07-13 12:05:00,47.76,47.82,47.76,47.81,40212.0,38.6057,38.6542,38.6057,38.6461,40212.0
2021-07-13 12:10:00,47.8,47.88,47.8,47.84,45926.0,38.638,38.7027,38.638,38.6703,45926.0
2021-07-13 12:15:00,47.84,47.85,47.65,47.72,57569.0,38.6703,38.6784,38.5168,38.5733,57569.0
2021-07-13 12:20:00,47.72,47.75,47.69,47.71,36797.0,38.5733,38.5976,38.5491,38.5653,36797.0
2021-07-13 12:25:00,47.71,47.71,47.61,47.61,29499.0,38.5653,38.5653,38.4844,38.4844,29499.0
2021-07-13 12:30:00,47.61,47.66,47.61,47.63,37461.0,38.4844,38.5248,38.4844,38.5006,37461.0
2021-07-13 12:35:00,47.62,47.68,47.62,47.64,20817.0,38.4925,38.541,38.4925,38.5087,20817.0
2021-07-13 12:40:00,47.64,47.74,47.64,47.7,30975.0,38.5087,38.5895,38.5087,38.5572,30975.0
2021-07-13 12:45:00,47.7,47.71,47.64,47.67,35150.0,38.5572,38.5653,38.5087,38.5329,35150.0
2021-07-13 12:50:00,47.66,47.7,47.66,47.7,27508.0,38.5248,38.5572,38.5248,38.5572,27508.0
2021-07-13 12:55:00,47.69,47.69,47.65,47.66,32941.0,38.5491,38.5491,38.5168,38.5248,32941.0
2021-07-13 13:00:00,47.67,47.69,47.63,47.63,15477.0,38.5329,38.5491,38.5006,38.5006,15477.0
2021-07-13 13:05:00,47.62,47.64,47.6,47.61,46950.0,38.4925,38.5087,38.4763,38.4844,46950.0
2021-07-13 13:10:00,47.6,47.62,47.56,47.58,23462.0,38.4763,38.4925,38.444,38.4602,23462.0
2021-07-13 13:15:00,47.58,47.59,47.52,47.53,39154.0,38.4602,38.4683,38.4117,38.4198,39154.0
2021-07-13 13:20:00,47.54,47.62,47.54,47.59,19169.0,38.4278,38.4925,38.4278,38.4683,19169.0
2021-07-13 13:25:00,47.58,47.6,47.55,47.59,19345.0,38.4602,38.4763,38.4359,38.4683,19345.0
2021-07-13 13:30:00,47.59,47.61,47.53,47.54,24379.0,38.4683,38.4844,38.4198,38.4278,24379.0
2021-07-13 13:35:00,47.53,47.66,47.52,47.65,36177.0,38.4198,38.5248,38.4117,38.5168,36177.0
2021-07-13 13:40:00,47.66,47.67,47.6,47.63,19968.0,38.5248,38.5329,38.4763,38.5006,19968.0
2021-07-13 13:45:00,47.62,47.72,47.61,47.7,24040.0,38.4925,38.5733,38.4844,38.5572,24040.0
2021-07-13 13:50:00,47.69,47.71,47.67,47.69,15825.0,38.5491,38.5653,38.5329,38.5491,15825.0
2021-07-13 13:55:00,47.69,47.73,47.66,47.68,13675.0,38.5491,38.5814,38.5248,38.541,13675.0
2021-07-13 14:00:00,47.67,47.7,47.64,47.7,21636.0,38.5329,38.5572,38.5087,38.5572,21636.0
2021-07-13 14:05:00,47.71,47.73,47.67,47.68,21857.0,38.5653,38.5814,38.5329,38.541,21857.0
2021-07-13 14:10:00,47.68,47.68,47.59,47.67,51108.0,38.541,38.541,38.4683,38.5329,51108.0
2021-07-13 14:15:00,47.66,47.66,47.62,47.63,8956.0,38.5248,38.5248,38.4925,38.5006,8956.0
2021-07-13 14:20:00,47.63,47.63,47.53,47.57,27957.0,38.5006,38.5006,38.4198,38.4521,27957.0
2021-07-13 14:25:00,47.57,47.58,47.53,47.55,16510.0,38.4521,38.4602,38.4198,38.4359,16510.0
2021-07-13 14:30:00,47.54,47.54,47.51,47.53,38719.0,38.4278,38.4278,38.4036,38.4198,38719.0
2021-07-13 14:35:00,47.54,47.6,47.53,47.6,39805.0,38.4278,38.4763,38.4198,38.4763,39805.0
2021-07-13 14:40:00,47.59,47.62,47.58,47.61,25018.0,38.4683,38.4925,38.4602,38.4844,25018.0
2021-07-13 14:45:00,47.62,47.62,47.56,47.59,26090.0,38.4925,38.4925,38.444,38.4683,26090.0
2021-07-13 14:50:00,47.6,47.61,47.5,47.51,101523.0,38.4763,38.4844,38.3955,38.4036,101523.0
2021-07-13 14:55:00,47.52,47.52,47.41,47.45,99354.0,38.4117,38.4117,38.3228,38.3551,99354.0
2021-07-13 15:00:00,47.46,47.47,47.39,47.4,115938.0,38.3632,38.3713,38.3066,38.3147,115938.0
2021-07-13 15:05:00,47.4,47.44,47.34,47.37,57996.0,38.3147,38.347,38.2662,38.2904,57996.0
2021-07-13 15:10:00,47.37,47.39,47.32,47.34,79422.0,38.2904,38.3066,38.25,38.2662,79422.0
2021-07-13 15:15:00,47.35,47.35,47.3,47.32,40512.0,38.2743,38.2743,38.2339,38.25,40512.0
2021-07-13 15:20:00,47.32,47.34,47.29,47.31,37437.0,38.25,38.2662,38.2258,38.2419,37437.0
2021-07-13 15:25:00,47.32,47.45,47.29,47.36,137847.0,38.25,38.3551,38.2258,38.2823,137847.0
2021-07-13 15:30:00,47.37,47.39,47.32,47.39,47150.0,38.2904,38.3066,38.25,38.3066,47150.0
2021-07-13 15:35:00,47.39,47.4,47.34,47.4,38812.0,38.3066,38.3147,38.2662,38.3147,38812.0
2021-07-13 15:40:00,47.39,47.42,47.36,47.41,62228.0,38.3066,38.3308,38.2823,38.3228,62228.0
2021-07-13 15:45:00,47.42,47.44,47.37,47.38,59842.0,38.3308,38.347,38.2904,38.2985,59842.0
2021-07-13 15:50:00,47.38,47.42,47.36,47.4,125378.0,38.2985,38.3308,38.2823,38.3147,125378.0
2021-07-13 15:55:00,47.4,47.4,47.26,47.32,359512.0,38.3147,38.3147,38.2015,38.25,359512.0
2021-07-14 09:30:00,47.42,47.6,47.27,47.31,256892.0,38.3308,38.4763,38.2096,38.2419,256892.0
2021-07-14 09:35:00,47.32,47.32,47.06,47.09,286997.0,38.25,38.25,38.0399,38.0641,286997.0
2021-07-14 09:40:00,47.09,47.12,46.87,46.91,211930.0,38.0641,38.0884,37.8863,37.9186,211930.0
2021-07-14 09:45:00,46.91,46.93,46.77,46.81,148776.0,37.9186,37.9348,37.8054,37.8378,148776.0
2021-07-14 09:50:00,46.81,46.82,46.76,46.8,108079.0,37.8378,37.8459,37.7974,37.8297,108079.0
2021-07-14 09:55:00,46.79,46.85,46.72,46.85,127266.0,37.8216,37.8701,37.765,37.8701,127266.0
2021-07-14 10:00:00,46.86,47.04,46.82,46.86,242976.0,37.8782,38.0237,37.8459,37.8782,242976.0
2021-07-14 10:05:00,46.86,46.9,46.79,46.86,68693.0,37.8782,37.9105,37.8216,37.8782,68693.0
2021-07-14 10:10:00,46.85,46.92,46.83,46.87,117088.0,37.8701,37.9267,37.8539,37.8863,117088.0
2021-07-14 10:15:00,46.88,47.01,46.86,46.9,115585.0,37.8944,37.9994,37.8782,37.9105,115585.0
2021-07-14 10:20:00,46.9,46.98,46.88,46.97,61634.0,37.9105,37.9752,37.8944,37.9671,61634.0
2021-07-14 10:25:00,46.98,47.04,46.94,46.97,68321.0,37.9752,38.0237,37.9429,37.9671,68321.0
2021-07-14 10:30:00,46.96,46.96,46.77,46.78,116171.0,37.959,37.959,37.8054,37.8135,116171.0
2021-07-14 10:35:00,46.78,46.89,46.77,46.82,42815.0,37.8135,37.9024,37.8054,37.8459,42815.0
2021-07-14 10:40:00,46.83,46.84,46.8,46.83,28918.0,37.8539,37.862,37.8297,37.8539,28918.0
2021-07-14 10:45:00,46.83,46.89,46.81,46.84,77221.0,37.8539,37.9024,37.8378,37.862,77221.0
2021-07-14 10:50:00,46.85,46.88,46.82,46.83,39087.0,37.8701,37.8944,37.8459,37.8539,39087.0
2021-07-14 10:55:00,46.83,46.89,46.8,46.83,57812.0,37.8539,37.9024,37.8297,37.8539,57812.0
2021-07-14 11:00:00,46.83,46.84,46.76,46.78,114548.0,37.8539,37.862,37.7974,37.8135,114548.0
2021-07-14 11:05:00,46.77,46.78,46.7,46.78,154188.0,37.8054,37.8135,37.7489,37.8135,154188.0
2021-07-14 11:10:00,46.78,46.88,46.78,46.88,31958.0,37.8135,37.8944,37.8135,37.8944,31958.0
2021-07-14 11:15:00,46.88,46.93,46.82,46.93,33727.0,37.8944,37.9348,37.8459,37.9348,33727.0
2021-07-14 11:20:00,46.93,46.99,46.92,46.98,27339.0,37.9348,37.9833,37.9267,37.9752,27339.0
2021-07-14 11:25:00,46.98,46.98,46.82,46.84,54622.0,37.9752,37.9752,37.8459,37.862,54622.0
2021-07-14 11:30:00,46.84,46.87,46.74,46.74,84601.0,37.862,37.8863,37.7812,37.7812,84601.0
2021-07-14 11:35:00,46.75,46.8,46.73,46.75,82419.0,37.7893,37.8297,37.7731,37.7893,82419.0
2021-07-14 11:40:00,46.75,46.77,46.63,46.64,158706.0,37.7893,37.8054,37.6923,37.7004,158706.0
2021-07-14 11:45:00,46.64,46.71,46.55,46.6,242943.0,37.7004,37.7569,37.6276,37.668,242943.0
2021-07-14 11:50:00,46.61,46.7,46.56,46.56,50499.0,37.6761,37.7489,37.6357,37.6357,50499.0
2021-07-14 11:55:00,46.56,46.63,46.54,46.63,42924.0,37.6357,37.6923,37.6195,37.6923,42924.0
2021-07-14 12:00:00,46.63,46.65,46.57,46.61,94090.0,37.6923,37.7084,37.6438,37.6761,94090.0
2021-07-14 12:05:00,46.62,46.66,46.57,46.59,29285.0,37.6842,37.7165,37.6438,37.6599,29285.0
2021-07-14 12:10:00,46.59,46.63,46.58,46.61,22747.0,37.6599,37.6923,37.6519,37.6761,22747.0
2021-07-14 12:15:00,46.61,46.64,46.59,46.6,22277.0,37.6761,37.7004,37.6599,37.668,22277.0
2021-07-14 12:20:00,46.6,46.65,46.57,46.65,24300.0,37.668,37.7084,37.6438,37.7084,24300.0
2021-07-14 12:25:00,46.65,46.65,46.57,46.57,53723.0,37.7084,37.7084,37.6438,37.6438,53723.0
2021-07-14 12:30:00,46.57,46.61,46.55,46.58,69809.0,37.6438,37.6761,37.6276,37.6519,69809.0
2021-07-14 12:35:00,46.57,46.63,46.52,46.54,84434.0,37.6438,37.6923,37.6034,37.6195,84434.0
2021-07-14 12:40:00,46.54,46.56,46.51,46.53,69031.0,37.6195,37.6357,37.5953,37.6114,69031.0
2021-07-14 12:45:00,46.54,46.63,46.49,46.51,172237.0,37.6195,37.6923,37.5791,37.5953,172237.0
2021-07-14 12:50:00,46.51,46.58,46.5,46.56,135744.0,37.5953,37.6519,37.5872,37.6357,135744.0
2021-07-14 12:55:00,46.57,46.66,46.57,46.59,92451.0,37.6438,37.7165,37.6438,37.6599,92451.0
2021-07-14 13:00:00,46.58,46.61,46.55,46.61,36971.0,37.6519,37.6761,37.6276,37.6761,36971.0
2021-07-14 13:05:00,46.6,46.6,46.52,46.53,21853.0,37.668,37.668,37.6034,37.6114,21853.0
2021-07-14 13:10:00,46.53,46.64,46.52,46.64,38131.0,37.6114,37.7004,37.6034,37.7004,38131.0
2021-07-14 13:15:00,46.63,46.64,46.56,46.61,25105.0,37.6923,37.7004,37.6357,37.6761,25105.0
2021-07-14 13:20:00,46.61,46.68,46.59,46.67,21961.0,37.6761,37.7327,37.6599,37.7246,21961.0
2021-07-14 13:25:00,46.68,46.72,46.66,46.72,29981.0,37.7327,37.765,37.7165,37.765,29981.0
2021-07-14 13:30:00,46.73,46.74,46.65,46.66,26815.0,37.7731,37.7812,37.7084,37.7165,26815.0
2021-07-14 13:35:00,46.66,46.69,46.66,46.69,12538.0,37.7165,37.7408,37.7165,37.7408,12538.0
2021-07-14 13:40:00,46.69,46.7,46.66,46.68,20410.0,37.7408,37.7489,37.7165,37.7327,20410.0
2021-07-14 13:45:00,46.68,46.71,46.67,46.71,22588.0,37.7327,37.7569,37.7246,37.7569,22588.0
2021-07-14 13:50:00,46.71,46.75,46.67,46.68,28025.0,37.7569,37.7893,37.7246,37.7327,28025.0
2021-07-14 13:55:00,46.67,46.68,46.61,46.63,32298.0,37.7246,37.7327,37.6761,37.6923,32298.0
2021-07-14 14:00:00,46.64,46.65,46.61,46.62,19114.0,37.7004,37.7084,37.6761,37.6842,19114.0
2021-07-14 14:05:00,46.61,46.66,46.6,46.65,13133.0,37.6761,37.7165,37.668,37.7084,13133.0
2021-07-14 14:10:00,46.66,46.67,46.63,46.67,15972.0,37.7165,37.7246,37.6923,37.7246,15972.0
2021-07-14 14:15:00,46.66,46.69,46.66,46.68,30161.0,37.7165,37.7408,37.7165,37.7327,30161.0
2021-07-14 14:20:00,46.68,46.68,46.65,46.66,16274.0,37.7327,37.7327,37.7084,37.7165,16274.0
2021-07-14 14:25:00,46.67,46.67,46.63,46.65,34337.0,37.7246,37.7246,37.6923,37.7084,34337.0
2021-07-14 14:30:00,46.64,46.66,46.61,46.63,54770.0,37.7004,37.7165,37.6761,37.6923,54770.0
2021-07-14 14:35:00,46.64,46.7,46.63,46.7,38273.0,37.7004,37.7489,37.6923,37.7489,38273.0
2021-07-14 14:40:00,46.69,46.71,46.67,46.7,17666.0,37.7408,37.7569,37.7246,37.7489,17666.0
2021-07-14 14:45:00,46.69,46.72,46.69,46.71,17544.0,37.7408,37.765,37.7408,37.7569,17544.0
2021-07-14 14:50:00,46.71,46.77,46.69,46.72,44965.0,37.7569,37.8054,37.7408,37.765,44965.0
2021-07-14 14:55:00,46.72,46.76,46.71,46.75,14521.0,37.765,37.7974,37.7569,37.7893,14521.0
2021-07-14 15:00:00,46.76,46.81,46.75,46.78,40071.0,37.7974,37.8378,37.7893,37.8135,40071.0
2021-07-14 15:05:00,46.77,46.85,46.77,46.85,22583.0,37.8054,37.8701,37.8054,37.8701,22583.0
2021-07-14 15:10:00,46.84,46.87,46.79,46.8,40527.0,37.862,37.8863,37.8216,37.8297,40527.0
2021-07-14 15:15:00,46.81,46.81,46.78,46.79,21301.0,37.8378,37.8378,37.8135,37.8216,21301.0
2021-07-14 15:20:00,46.8,46.89,46.79,46.88,86155.0,37.8297,37.9024,37.8216,37.8944,86155.0
2021-07-14 15:25:00,46.88,46.9,46.86,46.88,24653.0,37.8944,37.9105,37.8782,37.8944,24653.0
2021-07-14 15:30:00,46.88,46.96,46.87,46.88,66624.0,37.8944,37.959,37.8863,37.8944,66624.0
2021-07-14 15:35:00,46.88,46.88,46.78,46.8,57704.0,37.8944,37.8944,37.8135,37.8297,57704.0
2021-07-14 15:40:00,46.81,46.82,46.77,46.8,60853.0,37.8378,37.8459,37.8054,37.8297,60853.0
2021-07-14 15:45:00,46.8,46.83,46.79,46.81,42446.0,37.8297,37.8539,37.8216,37.8378,42446.0
2021-07-14 15:50:00,46.81,46.85,46.77,46.82,151439.0,37.8378,37.8701,37.8054,37.8459,151439.0
2021-07-14 15:55:00,46.82,46.9,46.79,46.89,293087.0,37.8459,37.9105,37.8216,37.9024,293087.0
2021-07-15 09:30:00,46.72,46.99,46.67,46.99,154240.0,37.765,37.9833,37.7246,37.9833,154240.0
2021-07-15 09:35:00,46.96,47.04,46.86,46.9,79216.0,37.959,38.0237,37.8782,37.9105,79216.0
2021-07-15 09:40:00,46.89,46.9,46.74,46.81,49711.0,37.9024,37.9105,37.7812,37.8378,49711.0
2021-07-15 09:45:00,46.81,46.9,46.76,46.76,39145.0,37.8378,37.9105,37.7974,37.7974,39145.0
2021-07-15 09:50:00,46.76,46.81,46.73,46.74,46226.0,37.7974,37.8378,37.7731,37.7812,46226.0
2021-07-15 09:55:00,46.74,46.86,46.73,46.82,51618.0,37.7812,37.8782,37.7731,37.8459,51618.0
2021-07-15 10:00:00,46.82,46.91,46.8,46.87,59926.0,37.8459,37.9186,37.8297,37.8863,59926.0
2021-07-15 10:05:00,46.88,46.88,46.77,46.79,26157.0,37.8944,37.8944,37.8054,37.8216,26157.0
2021-07-15 10:10:00,46.79,46.82,46.77,46.79,78426.0,37.8216,37.8459,37.8054,37.8216,78426.0
2021-07-15 10:15:00,46.78,46.81,46.76,46.77,47763.0,37.8135,37.8378,37.7974,37.8054,47763.0
2021-07-15 10:20:00,46.77,46.77,46.62,46.65,71080.0,37.8054,37.8054,37.6842,37.7084,71080.0
2021-07-15 10:25:00,46.65,46.65,46.52,46.53,49636.0,37.7084,37.7084,37.6034,37.6114,49636.0
2021-07-15 10:30:00,46.52,46.59,46.52,46.57,43005.0,37.6034,37.6599,37.6034,37.6438,43005.0
2021-07-15 10:35:00,46.58,46.62,46.51,46.55,54140.0,37.6519,37.6842,37.5953,37.6276,54140.0
2021-07-15 10:40:00,46.55,46.6,46.48,46.49,70057.0,37.6276,37.668,37.571,37.5791,70057.0
2021-07-15 10:45:00,46.48,46.49,46.41,46.48,137225.0,37.571,37.5791,37.5144,37.571,137225.0
2021-07-15 10:50:00,46.48,46.53,46.45,46.52,60366.0,37.571,37.6114,37.5468,37.6034,60366.0
2021-07-15 10:55:00,46.51,46.52,46.37,46.41,187907.0,37.5953,37.6034,37.4821,37.5144,187907.0
2021-07-15 11:00:00,46.41,46.54,46.38,46.39,43206.0,37.5144,37.6195,37.4902,37.4983,43206.0
2021-07-15 11:05:00,46.38,46.48,46.38,46.46,46339.0,37.4902,37.571,37.4902,37.5549,46339.0
2021-07-15 11:10:00,46.46,46.5,46.4,46.47,40276.0,37.5549,37.5872,37.5064,37.5629,40276.0
2021-07-15 11:15:00,46.47,46.49,46.43,46.44,30090.0,37.5629,37.5791,37.5306,37.5387,30090.0
2021-07-15 11:20:00,46.44,46.5,46.43,46.49,22586.0,37.5387,37.5872,37.5306,37.5791,22586.0
2021-07-15 11:25:00,46.49,46.51,46.43,46.48,43069.0,37.5791,37.5953,37.5306,37.571,43069.0
2021-07-15 11:30:00,46.47,46.56,46.46,46.53,37538.0,37.5629,37.6357,37.5549,37.6114,37538.0
2021-07-15 11:35:00,46.53,46.6,46.5,46.59,109188.0,37.6114,37.668,37.5872,37.6599,109188.0
2021-07-15 11:40:00,46.59,46.62,46.53,46.6,66970.0,37.6599,37.6842,37.6114,37.668,66970.0
2021-07-15 11:45:00,46.6,46.64,46.58,46.64,37979.0,37.668,37.7004,37.6519,37.7004,37979.0
2021-07-15 11:50:00,46.64,46.65,46.6,46.62,46335.0,37.7004,37.7084,37.668,37.6842,46335.0
2021-07-15 11:55:00,46.62,46.62,46.53,46.54,26439.0,37.6842,37.6842,37.6114,37.6195,26439.0
2021-07-15 12:00:00,46.55,46.61,46.55,46.6,16927.0,37.6276,37.6761,37.6276,37.668,16927.0
2021-07-15 12:05:00,46.61,46.66,46.6,46.62,39683.0,37.6761,37.7165,37.668,37.6842,39683.0
2021-07-15 12:10:00,46.61,46.69,46.6,46.65,63243.0,37.6761,37.7408,37.668,37.7084,63243.0
2021-07-15 12:15:00,46.64,46.64,46.59,46.59,28234.0,37.7004,37.7004,37.6599,37.6599,28234.0
2021-07-15 12:20:00,46.6,46.64,46.58,46.63,20072.0,37.668,37.7004,37.6519,37.6923,20072.0
2021-07-15 12:25:00,46.63,46.67,46.61,46.61,34184.0,37.6923,37.7246,37.6761,37.6761,34184.0
2021-07-15 12:30:00,46.61,46.64,46.61,46.63,26643.0,37.6761,37.7004,37.6761,37.6923,26643.0
2021-07-15 12:35:00,46.63,46.66,46.62,46.63,15853.0,37.6923,37.7165,37.6842,37.6923,15853.0
2021-07-15 12:40:00,46.64,46.66,46.63,46.65,24061.0,37.7004,37.7165,37.6923,37.7084,24061.0
2021-07-15 12:45:00,46.65,46.65,46.59,46.6,16591.0,37.7084,37.7084,37.6599,37.668,16591.0
2021-07-15 12:50:00,46.6,46.62,46.59,46.61,22724.0,37.668,37.6842,37.6599,37.6761,22724.0
2021-07-15 12:55:00,46.61,46.61,46.55,46.55,16107.0,37.6761,37.6761,37.6276,37.6276,16107.0
2021-07-15 13:00:00,46.55,46.56,46.49,46.52,43357.0,37.6276,37.6357,37.5791,37.6034,43357.0
2021-07-15 13:05:00,46.51,46.56,46.51,46.53,40885.0,37.5953,37.6357,37.5953,37.6114,40885.0
2021-07-15 13:10:00,46.53,46.53,46.43,46.44,36498.0,37.6114,37.6114,37.5306,37.5387,36498.0
2021-07-15 13:15:00,46.44,46.45,46.4,46.4,22017.0,37.5387,37.5468,37.5064,37.5064,22017.0
2021-07-15 13:20:00,46.39,46.41,46.36,46.36,44453.0,37.4983,37.5144,37.474,37.474,44453.0
2021-07-15 13:25:00,46.37,46.41,46.36,46.39,21210.0,37.4821,37.5144,37.474,37.4983,21210.0
2021-07-15 13:30:00,46.38,46.39,46.31,46.34,43696.0,37.4902,37.4983,37.4336,37.4579,43696.0
2021-07-15 13:35:00,46.34,46.36,46.3,46.33,39441.0,37.4579,37.474,37.4255,37.4498,39441.0
2021-07-15 13:40:00,46.33,46.37,46.28,46.29,37077.0,37.4498,37.4821,37.4094,37.4174,37077.0
2021-07-15 13:45:00,46.29,46.33,46.26,46.3,51434.0,37.4174,37.4498,37.3932,37.4255,51434.0
2021-07-15 13:50:00,46.3,46.3,46.2,46.21,73769.0,37.4255,37.4255,37.3447,37.3528,73769.0
2021-07-15 13:55:00,46.21,46.26,46.16,46.25,58827.0,37.3528,37.3932,37.3124,37.3851,58827.0
2021-07-15 14:00:00,46.24,46.26,46.21,46.25,33104.0,37.377,37.3932,37.3528,37.3851,33104.0
2021-07-15 14:05:00,46.25,46.27,46.23,46.25,80742.0,37.3851,37.4013,37.3689,37.3851,80742.0
2021-07-15 14:10:00,46.24,46.25,46.18,46.25,73171.0,37.377,37.3851,37.3285,37.3851,73171.0
2021-07-15 14:15:00,46.23,46.31,46.23,46.26,100005.0,37.3689,37.4336,37.3689,37.3932,100005.0
2021-07-15 14:20:00,46.25,46.25,46.23,46.25,137907.0,37.3851,37.3851,37.3689,37.3851,137907.0
2021-07-15 14:25:00,46.24,46.25,46.23,46.24,44716.0,37.377,37.3851,37.3689,37.377,44716.0
2021-07-15 14:30:00,46.24,46.35,46.23,46.27,196628.0,37.377,37.4659,37.3689,37.4013,196628.0
2021-07-15 14:35:00,46.27,46.28,46.21,46.25,45542.0,37.4013,37.4094,37.3528,37.3851,45542.0
2021-07-15 14:40:00,46.25,46.25,46.22,46.23,32889.0,37.3851,37.3851,37.3609,37.3689,32889.0
2021-07-15 14:45:00,46.24,46.26,46.23,46.25,43173.0,37.377,37.3932,37.3689,37.3851,43173.0
2021-07-15 14:50:00,46.25,46.25,46.23,46.25,47353.0,37.3851,37.3851,37.3689,37.3851,47353.0
2021-07-15 14:55:00,46.25,46.27,46.23,46.24,106506.0,37.3851,37.4013,37.3689,37.377,106506.0
2021-07-15 15:00:00,46.25,46.27,46.24,46.26,147509.0,37.3851,37.4013,37.377,37.3932,147509.0
2021-07-15 15:05:00,46.26,46.28,46.24,46.28,41675.0,37.3932,37.4094,37.377,37.4094,41675.0
2021-07-15 15:10:00,46.28,46.28,46.22,46.23,34181.0,37.4094,37.4094,37.3609,37.3689,34181.0
2021-07-15 15:15:00,46.24,46.25,46.2,46.21,64922.0,37.377,37.3851,37.3447,37.3528,64922.0
2021-07-15 15:20:00,46.21,46.22,46.19,46.21,48514.0,37.3528,37.3609,37.3366,37.3528,48514.0
2021-07-15 15:25:00,46.21,46.22,46.18,46.19,32916.0,37.3528,37.3609,37.3285,37.3366,32916.0
2021-07-15 15:30:00,46.19,46.22,46.15,46.17,105447.0,37.3366,37.3609,37.3043,37.3204,105447.0
2021-07-15 15:35:00,46.17,46.21,46.13,46.19,95886.0,37.3204,37.3528,37.2881,37.3366,95886.0
2021-07-15 15:40:00,46.19,46.24,46.18,46.23,85283.0,37.3366,37.377,37.3285,37.3689,85283.0
2021-07-15 15:45:00,46.23,46.27,46.21,46.23,101382.0,37.3689,37.4013,37.3528,37.3689,101382.0
2021-07-15 15:50:00,46.22,46.3,46.21,46.25,243690.0,37.3609,37.4255,37.3528,37.3851,243690.0
2021-07-15 15:55:00,46.25,46.26,46.22,46.25,229249.0,37.3851,37.3932,37.3609,37.3851,229249.0
2021-07-16 09:30:00,46.47,46.54,46.34,46.49,253424.0,37.5629,37.6195,37.4579,37.5791,253424.0
2021-07-16 09:35:00,46.46,46.56,46.42,46.48,47096.0,37.5549,37.6357,37.5225,37.571,47096.0
2021-07-16 09:40:00,46.48,46.53,46.38,46.39,59183.0,37.571,37.6114,37.4902,37.4983,59183.0
2021-07-16 09:45:00,46.37,46.45,46.3,46.32,48862.0,37.4821,37.5468,37.4255,37.4417,48862.0
2021-07-16 09:50:00,46.33,46.39,46.31,46.34,44229.0,37.4498,37.4983,37.4336,37.4579,44229.0
2021-07-16 09:55:00,46.35,46.47,46.31,46.42,56223.0,37.4659,37.5629,37.4336,37.5225,56223.0
2021-07-16 10:00:00,46.4,46.44,46.32,46.41,57883.0,37.5064,37.5387,37.4417,37.5144,57883.0
2021-07-16 10:05:00,46.43,46.49,46.41,46.43,36086.0,37.5306,37.5791,37.5144,37.5306,36086.0
2021-07-16 10:10:00,46.43,46.44,46.24,46.25,63943.0,37.5306,37.5387,37.377,37.3851,63943.0
2021-07-16 10:15:00,46.25,46.26,46.2,46.26,30426.0,37.3851,37.3932,37.3447,37.3932,30426.0
2021-07-16 10:20:00,46.25,46.26,46.12,46.13,97487.0,37.3851,37.3932,37.28,37.2881,97487.0
2021-07-16 10:25:00,46.13,46.15,46.07,46.1,44297.0,37.2881,37.3043,37.2396,37.2639,44297.0
2021-07-16 10:30:00,46.09,46.23,46.07,46.23,51047.0,37.2558,37.3689,37.2396,37.3689,51047.0
2021-07-16 10:35:00,46.21,46.21,46.12,46.17,32500.0,37.3528,37.3528,37.28,37.3204,32500.0
2021-07-16 10:40:00,46.15,46.24,46.14,46.14,17684.0,37.3043,37.377,37.2962,37.2962,17684.0
2021-07-16 10:45:00,46.15,46.2,46.14,46.17,28239.0,37.3043,37.3447,37.2962,37.3204,28239.0
2021-07-16 10:50:00,46.18,46.28,46.17,46.27,31962.0,37.3285,37.4094,37.3204,37.4013,31962.0
2021-07-16 10:55:00,46.28,46.28,46.23,46.26,24092.0,37.4094,37.4094,37.3689,37.3932,24092.0
2021-07-16 11:00:00,46.26,46.26,46.17,46.17,33860.0,37.3932,37.3932,37.3204,37.3204,33860.0
2021-07-16 11:05:00,46.17,46.28,46.15,46.26,45983.0,37.3204,37.4094,37.3043,37.3932,45983.0
2021-07-16 11:10:00,46.25,46.29,46.21,46.22,14169.0,37.3851,37.4174,37.3528,37.3609,14169.0
2021-07-16 11:15:00,46.22,46.25,46.18,46.25,26751.0,37.3609,37.3851,37.3285,37.3851,26751.0
2021-07-16 11:20:00,46.25,46.26,46.22,46.24,11933.0,37.3851,37.3932,37.3609,37.377,11933.0
2021-07-16 11:25:00,46.24,46.26,46.21,46.21,56996.0,37.377,37.3932,37.3528,37.3528,56996.0
2021-07-16 11:30:00,46.21,46.25,46.2,46.25,34870.0,37.3528,37.3851,37.3447,37.3851,34870.0
2021-07-16 11:35:00,46.24,46.32,46.23,46.26,214929.0,37.377,37.4417,37.3689,37.3932,214929.0
2021-07-16 11:40:00,46.26,46.37,46.25,46.3,100216.0,37.3932,37.4821,37.3851,37.4255,100216.0
2021-07-16 11:45:00,46.33,46.42,46.32,46.4,44971.0,37.4498,37.5225,37.4417,37.5064,44971.0
2021-07-16 11:50:00,46.4,46.48,46.4,46.48,37355.0,37.5064,37.571,37.5064,37.571,37355.0
2021-07-16 11:55:00,46.48,46.57,46.46,46.56,71093.0,37.571,37.6438,37.5549,37.6357,71093.0
2021-07-16 12:00:00,46.57,46.57,46.49,46.51,40685.0,37.6438,37.6438,37.5791,37.5953,40685.0
2021-07-16 12:05:00,46.51,46.53,46.49,46.52,88658.0,37.5953,37.6114,37.5791,37.6034,88658.0
2021-07-16 12:10:00,46.52,46.54,46.48,46.52,87592.0,37.6034,37.6195,37.571,37.6034,87592.0
2021-07-16 12:15:00,46.52,46.56,46.51,46.53,42193.0,37.6034,37.6357,37.5953,37.6114,42193.0
2021-07-16 12:20:00,46.53,46.53,46.47,46.47,34770.0,37.6114,37.6114,37.5629,37.5629,34770.0
2021-07-16 12:25:00,46.47,46.48,46.42,46.43,22510.0,37.5629,37.571,37.5225,37.5306,22510.0
2021-07-16 12:30:00,46.43,46.44,46.4,46.42,11412.0,37.5306,37.5387,37.5064,37.5225,11412.0
2021-07-16 12:35:00,46.41,46.43,46.4,46.42,12608.0,37.5144,37.5306,37.5064,37.5225,12608.0
2021-07-16 12:40:00,46.42,46.46,46.41,46.46,22896.0,37.5225,37.5549,37.5144,37.5549,22896.0
2021-07-16 12:45:00,46.47,46.5,46.43,46.45,26510.0,37.5629,37.5872,37.5306,37.5468,26510.0
2021-07-16 12:50:00,46.44,46.46,46.42,46.45,8600.0,37.5387,37.5549,37.5225,37.5468,8600.0
2021-07-16 12:55:00,46.45,46.51,46.44,46.48,23001.0,37.5468,37.5953,37.5387,37.571,23001.0
2021-07-16 13:00:00,46.49,46.5,46.45,46.5,18323.0,37.5791,37.5872,37.5468,37.5872,18323.0
2021-07-16 13:05:00,46.49,46.52,46.48,46.49,20127.0,37.5791,37.6034,37.571,37.5791,20127.0
2021-07-16 13:10:00,46.5,46.5,46.45,46.47,18210.0,37.5872,37.5872,37.5468,37.5629,18210.0
2021-07-16 13:15:00,46.47,46.48,46.44,46.47,8731.0,37.5629,37.571,37.5387,37.5629,8731.0
2021-07-16 13:20:00,46.47,46.47,46.38,46.4,36624.0,37.5629,37.5629,37.4902,37.5064,36624.0
2021-07-16 13:25:00,46.4,46.41,46.36,46.36,14696.0,37.5064,37.5144,37.474,37.474,14696.0
2021-07-16 13:30:00,46.36,46.37,46.3,46.31,34349.0,37.474,37.4821,37.4255,37.4336,34349.0
2021-07-16 13:35:00,46.32,46.33,46.27,46.27,22371.0,37.4417,37.4498,37.4013,37.4013,22371.0
2021-07-16 13:40:00,46.26,46.28,46.24,46.25,27859.0,37.3932,37.4094,37.377,37.3851,27859.0
2021-07-16 13:45:00,46.25,46.25,46.2,46.22,36347.0,37.3851,37.3851,37.3447,37.3609,36347.0
2021-07-16 13:50:00,46.22,46.23,46.2,46.23,22860.0,37.3609,37.3689,37.3447,37.3689,22860.0
2021-07-16 13:55:00,46.22,46.25,46.19,46.24,27744.0,37.3609,37.3851,37.3366,37.377,27744.0
2021-07-16 14:00:00,46.23,46.31,46.21,46.24,76676.0,37.3689,37.4336,37.3528,37.377,76676.0
2021-07-16 14:05:00,46.24,46.27,46.22,46.24,137090.0,37.377,37.4013,37.3609,37.377,137090.0
2021-07-16 14:10:00,46.24,46.26,46.22,46.25,20879.0,37.377,37.3932,37.3609,37.3851,20879.0
2021-07-16 14:15:00,46.25,46.26,46.23,46.25,28778.0,37.3851,37.3932,37.3689,37.3851,28778.0
2021-07-16 14:20:00,46.25,46.32,46.24,46.31,38380.0,37.3851,37.4417,37.377,37.4336,38380.0
2021-07-16 14:25:00,46.31,46.32,46.19,46.2,22488.0,37.4336,37.4417,37.3366,37.3447,22488.0
2021-07-16 14:30:00,46.19,46.23,46.15,46.18,32072.0,37.3366,37.3689,37.3043,37.3285,32072.0
2021-07-16 14:35:00,46.18,46.19,46.13,46.14,24569.0,37.3285,37.3366,37.2881,37.2962,24569.0
2021-07-16 14:40:00,46.14,46.14,46.09,46.12,21210.0,37.2962,37.2962,37.2558,37.28,21210.0
2021-07-16 14:45:00,46.12,46.2,46.1,46.16,27011.0,37.28,37.3447,37.2639,37.3124,27011.0
2021-07-16 14:50:00,46.16,46.17,46.13,46.14,39674.0,37.3124,37.3204,37.2881,37.2962,39674.0
2021-07-16 14:55:00,46.15,46.16,46.13,46.15,15500.0,37.3043,37.3124,37.2881,37.3043,15500.0
2021-07-16 15:00:00,46.15,46.15,46.08,46.09,24182.0,37.3043,37.3043,37.2477,37.2558,24182.0
2021-07-16 15:05:00,46.09,46.1,46.06,46.09,26280.0,37.2558,37.2639,37.2315,37.2558,26280.0
2021-07-16 15:10:00,46.09,46.11,46.05,46.07,33402.0,37.2558,37.2719,37.2234,37.2396,33402.0
2021-07-16 15:15:00,46.07,46.14,46.05,46.14,26872.0,37.2396,37.2962,37.2234,37.2962,26872.0
2021-07-16 15:20:00,46.14,46.17,46.1,46.11,26976.0,37.2962,37.3204,37.2639,37.2719,26976.0
2021-07-16 15:25:00,46.11,46.11,46.05,46.05,28065.0,37.2719,37.2719,37.2234,37.2234,28065.0
2021-07-16 15:30:00,46.05,46.06,45.96,46.01,142055.0,37.2234,37.2315,37.1507,37.1911,142055.0
2021-07-16 15:35:00,46.01,46.01,45.95,45.98,76931.0,37.1911,37.1911,37.1426,37.1669,76931.0
2021-07-16 15:40:00,45.98,46.03,45.93,45.94,88395.0,37.1669,37.2073,37.1264,37.1345,88395.0
2021-07-16 15:45:00,45.94,45.96,45.86,45.87,100471.0,37.1345,37.1507,37.0699,37.0779,100471.0
2021-07-16 15:50:00,45.88,46.04,45.88,46.03,158082.0,37.086,37.2154,37.086,37.2073,158082.0
2021-07-16 15:55:00,46.04,46.08,45.99,46.02,224200.0,37.2154,37.2477,37.1749,37.1992,224200.0
2021-07-19 09:30:00,45.94,45.99,45.7,45.94,340046.0,37.1345,37.1749,36.9405,37.1345,340046.0
2021-07-19 09:35:00,45.95,46.09,45.92,45.98,196840.0,37.1426,37.2558,37.1184,37.1669,196840.0
2021-07-19 09:40:00,45.95,45.98,45.61,45.79,124139.0,37.1426,37.1669,36.8678,37.0133,124139.0
2021-07-19 09:45:00,45.79,45.86,45.65,45.65,105539.0,37.0133,37.0699,36.9001,36.9001,105539.0
2021-07-19 09:50:00,45.65,45.84,45.65,45.74,159305.0,36.9001,37.0537,36.9001,36.9729,159305.0
2021-07-19 09:55:00,45.75,45.84,45.68,45.69,90121.0,36.9809,37.0537,36.9244,36.9324,90121.0
2021-07-19 10:00:00,45.69,45.7,45.51,45.56,110081.0,36.9324,36.9405,36.7869,36.8274,110081.0
2021-07-19 10:05:00,45.57,45.66,45.47,45.64,257132.0,36.8354,36.9082,36.7546,36.892,257132.0
2021-07-19 10:10:00,45.63,45.74,45.59,45.63,146516.0,36.8839,36.9729,36.8516,36.8839,146516.0
2021-07-19 10:15:00,45.64,45.64,45.36,45.4,214377.0,36.892,36.892,36.6657,36.698,214377.0
2021-07-19 10:20:00,45.4,45.62,45.31,45.62,161151.0,36.698,36.8759,36.6253,36.8759,161151.0
2021-07-19 10:25:00,45.61,45.78,45.59,45.72,109817.0,36.8678,37.0052,36.8516,36.9567,109817.0
2021-07-19 10:30:00,45.71,45.72,45.55,45.56,147449.0,36.9486,36.9567,36.8193,36.8274,147449.0
2021-07-19 10:35:00,45.56,45.63,45.49,45.5,76658.0,36.8274,36.8839,36.7708,36.7789,76658.0
2021-07-19 10:40:00,45.49,45.5,45.41,45.47,57155.0,36.7708,36.7789,36.7061,36.7546,57155.0
2021-07-19 10:45:00,45.46,45.52,45.43,45.44,50502.0,36.7465,36.795,36.7223,36.7304,50502.0
2021-07-19 10:50:00,45.43,45.45,45.3,45.31,78869.0,36.7223,36.7384,36.6172,36.6253,78869.0
2021-07-19 10:55:00,45.3,45.33,45.25,45.31,52821.0,36.6172,36.6414,36.5768,36.6253,52821.0
2021-07-19 11:00:00,45.32,45.43,45.27,45.36,43905.0,36.6334,36.7223,36.5929,36.6657,43905.0
2021-07-19 11:05:00,45.35,45.4,45.28,45.37,44110.0,36.6576,36.698,36.601,36.6738,44110.0
2021-07-19 11:10:00,45.37,45.39,45.33,45.36,35000.0,36.6738,36.6899,36.6414,36.6657,35000.0
2021-07-19 11:15:00,45.37,45.47,45.36,45.45,22394.0,36.6738,36.7546,36.6657,36.7384,22394.0
2021-07-19 11:20:00,45.47,45.47,45.37,45.42,58014.0,36.7546,36.7546,36.6738,36.7142,58014.0
2021-07-19 11:25:00,45.4,45.41,45.36,45.37,32914.0,36.698,36.7061,36.6657,36.6738,32914.0
2021-07-19 11:30:00,45.38,45.46,45.35,45.44,20864.0,36.6819,36.7465,36.6576,36.7304,20864.0
2021-07-19 11:35:00,45.44,45.53,45.43,45.5,33920.0,36.7304,36.8031,36.7223,36.7789,33920.0
2021-07-19 11:40:00,45.49,45.56,45.47,45.49,66742.0,36.7708,36.8274,36.7546,36.7708,66742.0
2021-07-19 11:45:00,45.5,45.52,45.45,45.46,37984.0,36.7789,36.795,36.7384,36.7465,37984.0
2021-07-19 11:50:00,45.46,45.49,45.29,45.3,67880.0,36.7465,36.7708,36.6091,36.6172,67880.0
2021-07-19 11:55:00,45.3,45.37,45.27,45.36,68128.0,36.6172,36.6738,36.5929,36.6657,68128.0
2021-07-19 12:00:00,45.34,45.34,45.19,45.2,80880.0,36.6495,36.6495,36.5283,36.5364,80880.0
2021-07-19 12:05:00,45.2,45.27,45.2,45.24,27495.0,36.5364,36.5929,36.5364,36.5687,27495.0
2021-07-19 12:10:00,45.24,45.27,45.22,45.24,31951.0,36.5687,36.5929,36.5525,36.5687,31951.0
2021-07-19 12:15:00,45.23,45.28,45.22,45.27,22070.0,36.5606,36.601,36.5525,36.5929,22070.0
2021-07-19 12:20:00,45.26,45.3,45.21,45.28,23767.0,36.5849,36.6172,36.5444,36.601,23767.0
2021-07-19 12:25:00,45.28,45.31,45.21,45.22,24563.0,36.601,36.6253,36.5444,36.5525,24563.0
2021-07-19 12:30:00,45.21,45.24,45.17,45.2,45622.0,36.5444,36.5687,36.5121,36.5364,45622.0
2021-07-19 12:35:00,45.19,45.2,45.15,45.16,20590.0,36.5283,36.5364,36.4959,36.504,20590.0
2021-07-19 12:40:00,45.16,45.16,45.09,45.12,35003.0,36.504,36.504,36.4474,36.4717,35003.0
2021-07-19 12:45:00,45.11,45.17,45.09,45.14,35618.0,36.4636,36.5121,36.4474,36.4879,35618.0
2021-07-19 12:50:00,45.14,45.21,45.13,45.2,31793.0,36.4879,36.5444,36.4798,36.5364,31793.0
2021-07-19 12:55:00,45.19,45.26,45.14,45.25,29671.0,36.5283,36.5849,36.4879,36.5768,29671.0
2021-07-19 13:00:00,45.25,45.33,45.24,45.28,35440.0,36.5768,36.6414,36.5687,36.601,35440.0
2021-07-19 13:05:00,45.29,45.31,45.25,45.3,30128.0,36.6091,36.6253,36.5768,36.6172,30128.0
2021-07-19 13:10:00,45.3,45.3,45.25,45.25,30188.0,36.6172,36.6172,36.5768,36.5768,30188.0
2021-07-19 13:15:00,45.26,45.33,45.25,45.27,29978.0,36.5849,36.6414,36.5768,36.5929,29978.0
2021-07-19 13:20:00,45.26,45.26,45.18,45.19,29159.0,36.5849,36.5849,36.5202,36.5283,29159.0
2021-07-19 13:25:00,45.19,45.21,45.15,45.18,28284.0,36.5283,36.5444,36.4959,36.5202,28284.0
2021-07-19 13:30:00,45.17,45.17,45.13,45.16,21781.0,36.5121,36.5121,36.4798,36.504,21781.0
2021-07-19 13:35:00,45.15,45.23,45.14,45.21,24488.0,36.4959,36.5606,36.4879,36.5444,24488.0
2021-07-19 13:40:00,45.21,45.23,45.13,45.14,21608.0,36.5444,36.5606,36.4798,36.4879,21608.0
2021-07-19 13:45:00,45.14,45.19,45.11,45.13,43202.0,36.4879,36.5283,36.4636,36.4798,43202.0
2021-07-19 13:50:00,45.13,45.21,45.12,45.19,37321.0,36.4798,36.5444,36.4717,36.5283,37321.0
2021-07-19 13:55:00,45.19,45.21,45.13,45.13,25474.0,36.5283,36.5444,36.4798,36.4798,25474.0
2021-07-19 14:00:00,45.14,45.26,45.13,45.23,56191.0,36.4879,36.5849,36.4798,36.5606,56191.0
2021-07-19 14:05:00,45.22,45.22,45.16,45.17,30265.0,36.5525,36.5525,36.504,36.5121,30265.0
2021-07-19 14:10:00,45.16,45.24,45.16,45.18,25050.0,36.504,36.5687,36.504,36.5202,25050.0
2021-07-19 14:15:00,45.19,45.23,45.17,45.21,44658.0,36.5283,36.5606,36.5121,36.5444,44658.0
2021-07-19 14:20:00,45.22,45.3,45.21,45.27,42049.0,36.5525,36.6172,36.5444,36.5929,42049.0
2021-07-19 14:25:00,45.27,45.36,45.23,45.35,55960.0,36.5929,36.6657,36.5606,36.6576,55960.0
2021-07-19 14:30:00,45.36,45.36,45.23,45.28,46215.0,36.6657,36.6657,36.5606,36.601,46215.0
2021-07-19 14:35:00,45.28,45.28,45.22,45.26,29037.0,36.601,36.601,36.5525,36.5849,29037.0
2021-07-19 14:40:00,45.25,45.27,45.22,45.23,33760.0,36.5768,36.5929,36.5525,36.5606,33760.0
2021-07-19 14:45:00,45.23,45.27,45.21,45.27,20640.0,36.5606,36.5929,36.5444,36.5929,20640.0
2021-07-19 14:50:00,45.27,45.29,45.19,45.22,33408.0,36.5929,36.6091,36.5283,36.5525,33408.0
2021-07-19 14:55:00,45.22,45.28,45.2,45.24,27469.0,36.5525,36.601,36.5364,36.5687,27469.0
2021-07-19 15:00:00,45.24,45.33,45.24,45.32,30471.0,36.5687,36.6414,36.5687,36.6334,30471.0
2021-07-19 15:05:00,45.32,45.4,45.3,45.38,35971.0,36.6334,36.698,36.6172,36.6819,35971.0
2021-07-19 15:10:00,45.38,45.41,45.33,45.37,49817.0,36.6819,36.7061,36.6414,36.6738,49817.0
2021-07-19 15:15:00,45.36,45.36,45.24,45.25,56138.0,36.6657,36.6657,36.5687,36.5768,56138.0
2021-07-19 15:20:00,45.25,45.28,45.21,45.21,43532.0,36.5768,36.601,36.5444,36.5444,43532.0
2021-07-19 15:25:00,45.22,45.25,45.18,45.2,93604.0,36.5525,36.5768,36.5202,36.5364,93604.0
2021-07-19 15:30:00,45.2,45.25,45.18,45.25,91050.0,36.5364,36.5768,36.5202,36.5768,91050.0
2021-07-19 15:35:00,45.25,45.34,45.24,45.34,57689.0,36.5768,36.6495,36.5687,36.6495,57689.0
2021-07-19 15:40:00,45.34,45.37,45.31,45.36,96487.0,36.6495,36.6738,36.6253,36.6657,96487.0
2021-07-19 15:45:00,45.36,45.46,45.34,45.44,88358.0,36.6657,36.7465,36.6495,36.7304,88358.0
2021-07-19 15:50:00,45.43,45.51,45.37,45.48,217939.0,36.7223,36.7869,36.6738,36.7627,217939.0
2021-07-19 15:55:00,45.49,45.62,45.48,45.61,388208.0,36.7708,36.8759,36.7627,36.8678,388208.0
2021-07-20 09:30:00,45.73,45.8,45.44,45.79,167495.0,36.9648,37.0214,36.7304,37.0133,167495.0
2021-07-20 09:35:00,45.81,45.94,45.75,45.93,44855.0,37.0294,37.1345,36.9809,37.1264,44855.0
2021-07-20 09:40:00,45.93,45.93,45.73,45.9,95914.0,37.1264,37.1264,36.9648,37.1022,95914.0
2021-07-20 09:45:00,45.89,46.15,45.86,45.98,141480.0,37.0941,37.3043,37.0699,37.1669,141480.0
2021-07-20 09:50:00,45.97,46.26,45.97,46.2,157583.0,37.1588,37.3932,37.1588,37.3447,157583.0
2021-07-20 09:55:00,46.2,46.32,46.2,46.22,74684.0,37.3447,37.4417,37.3447,37.3609,74684.0
2021-07-20 10:00:00,46.24,46.49,46.22,46.48,160961.0,37.377,37.5791,37.3609,37.571,160961.0
2021-07-20 10:05:00,46.47,46.48,46.35,46.42,53157.0,37.5629,37.571,37.4659,37.5225,53157.0
2021-07-20 10:10:00,46.42,46.49,46.38,46.43,84862.0,37.5225,37.5791,37.4902,37.5306,84862.0
2021-07-20 10:15:00,46.44,46.57,46.4,46.53,78121.0,37.5387,37.6438,37.5064,37.6114,78121.0
2021-07-20 10:20:00,46.54,46.6,46.51,46.54,40255.0,37.6195,37.668,37.5953,37.6195,40255.0
2021-07-20 10:25:00,46.54,46.56,46.48,46.54,59598.0,37.6195,37.6357,37.571,37.6195,59598.0
2021-07-20 10:30:00,46.55,46.57,46.44,46.48,117206.0,37.6276,37.6438,37.5387,37.571,117206.0
2021-07-20 10:35:00,46.48,46.52,46.32,46.38,37084.0,37.571,37.6034,37.4417,37.4902,37084.0
2021-07-20 10:40:00,46.38,46.48,46.36,46.47,31902.0,37.4902,37.571,37.474,37.5629,31902.0
2021-07-20 10:45:00,46.45,46.54,46.41,46.53,28824.0,37.5468,37.6195,37.5144,37.6114,28824.0
2021-07-20 10:50:00,46.55,46.57,46.48,46.51,35470.0,37.6276,37.6438,37.571,37.5953,35470.0
2021-07-20 10:55:00,46.5,46.65,46.5,46.64,83964.0,37.5872,37.7084,37.5872,37.7004,83964.0
2021-07-20 11:00:00,46.65,46.65,46.56,46.61,29508.0,37.7084,37.7084,37.6357,37.6761,29508.0
2021-07-20 11:05:00,46.61,46.61,46.49,46.57,26448.0,37.6761,37.6761,37.5791,37.6438,26448.0
2021-07-20 11:10:00,46.57,46.6,46.49,46.51,34126.0,37.6438,37.668,37.5791,37.5953,34126.0
2021-07-20 11:15:00,46.52,46.53,46.44,46.47,44292.0,37.6034,37.6114,37.5387,37.5629,44292.0
2021-07-20 11:20:00,46.47,46.51,46.43,46.44,25367.0,37.5629,37.5953,37.5306,37.5387,25367.0
2021-07-20 11:25:00,46.43,46.5,46.38,46.39,48570.0,37.5306,37.5872,37.4902,37.4983,48570.0
2021-07-20 11:30:00,46.39,46.4,46.29,46.31,25728.0,37.4983,37.5064,37.4174,37.4336,25728.0
2021-07-20 11:35:00,46.3,46.33,46.27,46.3,33441.0,37.4255,37.4498,37.4013,37.4255,33441.0
2021-07-20 11:40:00,46.29,46.31,46.27,46.3,35574.0,37.4174,37.4336,37.4013,37.4255,35574.0
2021-07-20 11:45:00,46.31,46.41,46.3,46.37,107086.0,37.4336,37.5144,37.4255,37.4821,107086.0
2021-07-20 11:50:00,46.37,46.4,46.35,46.38,34129.0,37.4821,37.5064,37.4659,37.4902,34129.0
2021-07-20 11:55:00,46.38,46.44,46.37,46.44,36780.0,37.4902,37.5387,37.4821,37.5387,36780.0
2021-07-20 12:00:00,46.45,46.5,46.39,46.41,54490.0,37.5468,37.5872,37.4983,37.5144,54490.0
2021-07-20 12:05:00,46.41,46.41,46.27,46.29,43188.0,37.5144,37.5144,37.4013,37.4174,43188.0
2021-07-20 12:10:00,46.29,46.34,46.25,46.32,31598.0,37.4174,37.4579,37.3851,37.4417,31598.0
2021-07-20 12:15:00,46.32,46.42,46.32,46.38,32802.0,37.4417,37.5225,37.4417,37.4902,32802.0
2021-07-20 12:20:00,46.39,46.42,46.33,46.41,48016.0,37.4983,37.5225,37.4498,37.5144,48016.0
2021-07-20 12:25:00,46.4,46.42,46.32,46.37,23257.0,37.5064,37.5225,37.4417,37.4821,23257.0
2021-07-20 12:30:00,46.37,46.4,46.33,46.38,28293.0,37.4821,37.5064,37.4498,37.4902,28293.0
2021-07-20 12:35:00,46.39,46.42,46.35,46.35,28064.0,37.4983,37.5225,37.4659,37.4659,28064.0
2021-07-20 12:40:00,46.35,46.4,46.34,46.36,27070.0,37.4659,37.5064,37.4579,37.474,27070.0
2021-07-20 12:45:00,46.36,46.43,46.33,46.41,32243.0,37.474,37.5306,37.4498,37.5144,32243.0
2021-07-20 12:50:00,46.41,46.47,46.41,46.44,16935.0,37.5144,37.5629,37.5144,37.5387,16935.0
2021-07-20 12:55:00,46.44,46.44,46.34,46.36,18523.0,37.5387,37.5387,37.4579,37.474,18523.0
2021-07-20 13:00:00,46.35,46.38,46.25,46.25,41832.0,37.4659,37.4902,37.3851,37.3851,41832.0
2021-07-20 13:05:00,46.26,46.28,46.21,46.23,34792.0,37.3932,37.4094,37.3528,37.3689,34792.0
2021-07-20 13:10:00,46.23,46.26,46.19,46.2,30130.0,37.3689,37.3932,37.3366,37.3447,30130.0
2021-07-20 13:15:00,46.2,46.23,46.14,46.15,33552.0,37.3447,37.3689,37.2962,37.3043,33552.0
2021-07-20 13:20:00,46.16,46.2,46.11,46.11,23232.0,37.3124,37.3447,37.2719,37.2719,23232.0
2021-07-20 13:25:00,46.12,46.13,46.04,46.04,55653.0,37.28,37.2881,37.2154,37.2154,55653.0
2021-07-20 13:30:00,46.05,46.11,46.04,46.09,38197.0,37.2234,37.2719,37.2154,37.2558,38197.0
2021-07-20 13:35:00,46.09,46.11,46.07,46.07,25117.0,37.2558,37.2719,37.2396,37.2396,25117.0
2021-07-20 13:40:00,46.08,46.1,46.04,46.05,20435.0,37.2477,37.2639,37.2154,37.2234,20435.0
2021-07-20 13:45:00,46.04,46.09,46.03,46.06,18873.0,37.2154,37.2558,37.2073,37.2315,18873.0
2021-07-20 13:50:00,46.05,46.11,46.04,46.07,15175.0,37.2234,37.2719,37.2154,37.2396,15175.0
2021-07-20 13:55:00,46.08,46.13,46.07,46.09,16757.0,37.2477,37.2881,37.2396,37.2558,16757.0
2021-07-20 14:00:00,46.09,46.15,46.09,46.14,67394.0,37.2558,37.3043,37.2558,37.2962,67394.0
2021-07-20 14:05:00,46.13,46.24,46.13,46.18,67090.0,37.2881,37.377,37.2881,37.3285,67090.0
2021-07-20 14:10:00,46.17,46.18,46.1,46.12,27926.0,37.3204,37.3285,37.2639,37.28,27926.0
2021-07-20 14:15:00,46.12,46.17,46.11,46.14,24905.0,37.28,37.3204,37.2719,37.2962,24905.0
2021-07-20 14:20:00,46.15,46.16,46.09,46.13,33871.0,37.3043,37.3124,37.2558,37.2881,33871.0
2021-07-20 14:25:00,46.14,46.16,46.1,46.1,32413.0,37.2962,37.3124,37.2639,37.2639,32413.0
2021-07-20 14:30:00,46.11,46.16,46.1,46.13,19143.0,37.2719,37.3124,37.2639,37.2881,19143.0
2021-07-20 14:35:00,46.13,46.2,46.12,46.16,32336.0,37.2881,37.3447,37.28,37.3124,32336.0
2021-07-20 14:40:00,46.16,46.24,46.16,46.23,22583.0,37.3124,37.377,37.3124,37.3689,22583.0
2021-07-20 14:45:00,46.23,46.25,46.15,46.19,25538.0,37.3689,37.3851,37.3043,37.3366,25538.0
2021-07-20 14:50:00,46.19,46.22,46.17,46.19,24918.0,37.3366,37.3609,37.3204,37.3366,24918.0
2021-07-20 14:55:00,46.19,46.2,46.13,46.13,19752.0,37.3366,37.3447,37.2881,37.2881,19752.0
2021-07-20 15:00:00,46.13,46.17,46.12,46.13,29040.0,37.2881,37.3204,37.28,37.2881,29040.0
2021-07-20 15:05:00,46.14,46.15,46.08,46.09,54196.0,37.2962,37.3043,37.2477,37.2558,54196.0
2021-07-20 15:10:00,46.09,46.2,46.09,46.16,48939.0,37.2558,37.3447,37.2558,37.3124,48939.0
2021-07-20 15:15:00,46.16,46.19,46.13,46.16,38193.0,37.3124,37.3366,37.2881,37.3124,38193.0
2021-07-20 15:20:00,46.17,46.21,46.16,46.18,37988.0,37.3204,37.3528,37.3124,37.3285,37988.0
2021-07-20 15:25:00,46.19,46.19,46.14,46.16,57082.0,37.3366,37.3366,37.2962,37.3124,57082.0
2021-07-20 15:30:00,46.17,46.23,46.17,46.22,41506.0,37.3204,37.3689,37.3204,37.3609,41506.0
2021-07-20 15:35:00,46.21,46.22,46.16,46.18,49099.0,37.3528,37.3609,37.3124,37.3285,49099.0
2021-07-20 15:40:00,46.18,46.19,46.14,46.16,67749.0,37.3285,37.3366,37.2962,37.3124,67749.0
2021-07-20 15:45:00,46.15,46.17,46.13,46.16,118141.0,37.3043,37.3204,37.2881,37.3124,118141.0
2021-07-20 15:50:00,46.17,46.18,46.08,46.16,230043.0,37.3204,37.3285,37.2477,37.3124,230043.0
2021-07-20 15:55:00,46.16,46.17,46.03,46.04,524423.0,37.3124,37.3204,37.2073,37.2154,524423.0
2021-07-21 09:30:00,46.26,46.34,46.14,46.25,208956.0,37.3932,37.4579,37.2962,37.3851,208956.0
2021-07-21 09:35:00,46.26,46.26,46.01,46.03,154708.0,37.3932,37.3932,37.1911,37.2073,154708.0
2021-07-21 09:40:00,46.02,46.28,46.01,46.16,318359.0,37.1992,37.4094,37.1911,37.3124,318359.0
2021-07-21 09:45:00,46.16,46.35,46.12,46.34,153275.0,37.3124,37.4659,37.28,37.4579,153275.0
2021-07-21 09:50:00,46.33,46.44,46.29,46.32,151414.0,37.4498,37.5387,37.4174,37.4417,151414.0
2021-07-21 09:55:00,46.33,46.34,46.15,46.19,108311.0,37.4498,37.4579,37.3043,37.3366,108311.0
2021-07-21 10:00:00,46.2,46.24,46.06,46.08,121291.0,37.3447,37.377,37.2315,37.2477,121291.0
2021-07-21 10:05:00,46.08,46.15,46.04,46.09,106390.0,37.2477,37.3043,37.2154,37.2558,106390.0
2021-07-21 10:10:00,46.08,46.36,46.05,46.34,214402.0,37.2477,37.474,37.2234,37.4579,214402.0
2021-07-21 10:15:00,46.33,46.46,46.31,46.36,177059.0,37.4498,37.5549,37.4336,37.474,177059.0
2021-07-21 10:20:00,46.36,46.48,46.3,46.38,97166.0,37.474,37.571,37.4255,37.4902,97166.0
2021-07-21 10:25:00,46.39,46.39,46.22,46.22,67771.0,37.4983,37.4983,37.3609,37.3609,67771.0
2021-07-21 10:30:00,46.22,46.27,46.1,46.11,74346.0,37.3609,37.4013,37.2639,37.2719,74346.0
2021-07-21 10:35:00,46.12,46.22,46.11,46.15,102341.0,37.28,37.3609,37.2719,37.3043,102341.0
2021-07-21 10:40:00,46.15,46.22,46.12,46.16,61324.0,37.3043,37.3609,37.28,37.3124,61324.0
2021-07-21 10:45:00,46.16,46.21,46.11,46.14,54319.0,37.3124,37.3528,37.2719,37.2962,54319.0
2021-07-21 10:50:00,46.15,46.22,46.13,46.19,68419.0,37.3043,37.3609,37.2881,37.3366,68419.0
2021-07-21 10:55:00,46.19,46.23,46.16,46.16,52594.0,37.3366,37.3689,37.3124,37.3124,52594.0
2021-07-21 11:00:00,46.16,46.2,46.11,46.2,54955.0,37.3124,37.3447,37.2719,37.3447,54955.0
2021-07-21 11:05:00,46.21,46.24,46.13,46.14,39019.0,37.3528,37.377,37.2881,37.2962,39019.0
2021-07-21 11:10:00,46.13,46.16,46.09,46.11,45118.0,37.2881,37.3124,37.2558,37.2719,45118.0
2021-07-21 11:15:00,46.11,46.13,46.06,46.07,63795.0,37.2719,37.2881,37.2315,37.2396,63795.0
2021-07-21 11:20:00,46.06,46.12,46.05,46.08,66349.0,37.2315,37.28,37.2234,37.2477,66349.0
2021-07-21 11:25:00,46.09,46.09,46.02,46.04,57246.0,37.2558,37.2558,37.1992,37.2154,57246.0
2021-07-21 11:30:00,46.03,46.13,46.02,46.13,53075.0,37.2073,37.2881,37.1992,37.2881,53075.0
2021-07-21 11:35:00,46.12,46.14,46.08,46.09,46477.0,37.28,37.2962,37.2477,37.2558,46477.0
2021-07-21 11:40:00,46.1,46.15,46.09,46.12,33259.0,37.2639,37.3043,37.2558,37.28,33259.0
2021-07-21 11:45:00,46.13,46.17,46.1,46.14,31111.0,37.2881,37.3204,37.2639,37.2962,31111.0
2021-07-21 11:50:00,46.15,46.27,46.14,46.23,57179.0,37.3043,37.4013,37.2962,37.3689,57179.0
2021-07-21 11:55:00,46.24,46.27,46.21,46.26,39938.0,37.377,37.4013,37.3528,37.3932,39938.0
2021-07-21 12:00:00,46.26,46.31,46.24,46.27,38852.0,37.3932,37.4336,37.377,37.4013,38852.0
2021-07-21 12:05:00,46.26,46.3,46.25,46.26,29374.0,37.3932,37.4255,37.3851,37.3932,29374.0
2021-07-21 12:10:00,46.26,46.36,46.26,46.34,111047.0,37.3932,37.474,37.3932,37.4579,111047.0
2021-07-21 12:15:00,46.34,46.39,46.33,46.37,42253.0,37.4579,37.4983,37.4498,37.4821,42253.0
2021-07-21 12:20:00,46.36,46.4,46.34,46.39,21639.0,37.474,37.5064,37.4579,37.4983,21639.0
2021-07-21 12:25:00,46.39,46.39,46.28,46.29,55755.0,37.4983,37.4983,37.4094,37.4174,55755.0
2021-07-21 12:30:00,46.29,46.32,46.25,46.29,101077.0,37.4174,37.4417,37.3851,37.4174,101077.0
2021-07-21 12:35:00,46.29,46.32,46.22,46.3,69687.0,37.4174,37.4417,37.3609,37.4255,69687.0
2021-07-21 12:40:00,46.3,46.46,46.28,46.45,240351.0,37.4255,37.5549,37.4094,37.5468,240351.0
2021-07-21 12:45:00,46.44,46.45,46.4,46.44,34132.0,37.5387,37.5468,37.5064,37.5387,34132.0
2021-07-21 12:50:00,46.44,46.44,46.38,46.41,30994.0,37.5387,37.5387,37.4902,37.5144,30994.0
2021-07-21 12:55:00,46.39,46.4,46.37,46.38,25333.0,37.4983,37.5064,37.4821,37.4902,25333.0
2021-07-21 13:00:00,46.38,46.42,46.37,46.41,28301.0,37.4902,37.5225,37.4821,37.5144,28301.0
2021-07-21 13:05:00,46.42,46.43,46.38,46.41,34007.0,37.5225,37.5306,37.4902,37.5144,34007.0
2021-07-21 13:10:00,46.41,46.45,46.4,46.42,24114.0,37.5144,37.5468,37.5064,37.5225,24114.0
2021-07-21 13:15:00,46.43,46.43,46.39,46.41,21248.0,37.5306,37.5306,37.4983,37.5144,21248.0
2021-07-21 13:20:00,46.4,46.4,46.34,46.35,21973.0,37.5064,37.5064,37.4579,37.4659,21973.0
2021-07-21 13:25:00,46.35,46.37,46.35,46.35,20054.0,37.4659,37.4821,37.4659,37.4659,20054.0
2021-07-21 13:30:00,46.36,46.42,46.35,46.41,26507.0,37.474,37.5225,37.4659,37.5144,26507.0
2021-07-21 13:35:00,46.41,46.42,46.35,46.37,25149.0,37.5144,37.5225,37.4659,37.4821,25149.0
2021-07-21 13:40:00,46.38,46.4,46.35,46.35,21656.0,37.4902,37.5064,37.4659,37.4659,21656.0
2021-07-21 13:45:00,46.36,46.36,46.32,46.32,34485.0,37.474,37.474,37.4417,37.4417,34485.0
2021-07-21 13:50:00,46.32,46.36,46.32,46.34,31984.0,37.4417,37.474,37.4417,37.4579,31984.0
2021-07-21 13:55:00,46.34,46.35,46.31,46.34,30238.0,37.4579,37.4659,37.4336,37.4579,30238.0
2021-07-21 14:00:00,46.34,46.36,46.32,46.36,36574.0,37.4579,37.474,37.4417,37.474,36574.0
2021-07-21 14:05:00,46.35,46.39,46.35,46.39,36735.0,37.4659,37.4983,37.4659,37.4983,36735.0
2021-07-21 14:10:00,46.38,46.39,46.33,46.34,77941.0,37.4902,37.4983,37.4498,37.4579,77941.0
2021-07-21 14:15:00,46.33,46.37,46.33,46.36,46472.0,37.4498,37.4821,37.4498,37.474,46472.0
2021-07-21 14:20:00,46.35,46.36,46.33,46.34,32329.0,37.4659,37.474,37.4498,37.4579,32329.0
2021-07-21 14:25:00,46.34,46.35,46.31,46.34,30866.0,37.4579,37.4659,37.4336,37.4579,30866.0
2021-07-21 14:30:00,46.34,46.37,46.33,46.36,36917.0,37.4579,37.4821,37.4498,37.474,36917.0
2021-07-21 14:35:00,46.35,46.38,46.35,46.37,51650.0,37.4659,37.4902,37.4659,37.4821,51650.0
2021-07-21 14:40:00,46.36,46.37,46.35,46.37,43941.0,37.474,37.4821,37.4659,37.4821,43941.0
2021-07-21 14:45:00,46.37,46.38,46.32,46.34,73636.0,37.4821,37.4902,37.4417,37.4579,73636.0
2021-07-21 14:50:00,46.34,46.37,46.32,46.33,59348.0,37.4579,37.4821,37.4417,37.4498,59348.0
2021-07-21 14:55:00,46.34,46.35,46.31,46.32,40705.0,37.4579,37.4659,37.4336,37.4417,40705.0
2021-07-21 15:00:00,46.33,46.34,46.31,46.33,44730.0,37.4498,37.4579,37.4336,37.4498,44730.0
2021-07-21 15:05:00,46.33,46.36,46.31,46.34,53795.0,37.4498,37.474,37.4336,37.4579,53795.0
2021-07-21 15:10:00,46.34,46.35,46.27,46.28,58552.0,37.4579,37.4659,37.4013,37.4094,58552.0
2021-07-21 15:15:00,46.28,46.32,46.27,46.3,47316.0,37.4094,37.4417,37.4013,37.4255,47316.0
2021-07-21 15:20:00,46.3,46.49,46.14,46.47,654192.0,37.4255,37.5791,37.2962,37.5629,654192.0
2021-07-21 15:25:00,46.48,46.59,46.46,46.58,176982.0,37.571,37.6599,37.5549,37.6519,176982.0
2021-07-21 15:30:00,46.58,46.61,46.55,46.6,111065.0,37.6519,37.6761,37.6276,37.668,111065.0
2021-07-21 15:35:00,46.61,46.64,46.57,46.58,91265.0,37.6761,37.7004,37.6438,37.6519,91265.0
2021-07-21 15:40:00,46.59,46.69,46.58,46.67,132009.0,37.6599,37.7408,37.6519,37.7246,132009.0
2021-07-21 15:45:00,46.68,46.71,46.66,46.7,139790.0,37.7327,37.7569,37.7165,37.7489,139790.0
2021-07-21 15:50:00,46.7,46.72,46.61,46.69,251674.0,37.7489,37.765,37.6761,37.7408,251674.0
2021-07-21 15:55:00,46.7,46.75,46.66,46.66,340840.0,37.7489,37.7893,37.7165,37.7165,340840.0
2021-07-22 09:30:00,46.52,46.59,46.3,46.36,149114.0,37.6034,37.6599,37.4255,37.474,149114.0
2021-07-22 09:35:00,46.38,46.38,46.1,46.17,107669.0,37.4902,37.4902,37.2639,37.3204,107669.0
2021-07-22 09:40:00,46.17,46.5,46.16,46.42,114914.0,37.3204,37.5872,37.3124,37.5225,114914.0
2021-07-22 09:45:00,46.41,46.55,46.28,46.34,131098.0,37.5144,37.6276,37.4094,37.4579,131098.0
2021-07-22 09:50:00,46.33,46.45,46.33,46.41,31291.0,37.4498,37.5468,37.4498,37.5144,31291.0
2021-07-22 09:55:00,46.4,46.43,46.25,46.42,45379.0,37.5064,37.5306,37.3851,37.5225,45379.0
2021-07-22 10:00:00,46.44,46.44,46.34,46.39,38995.0,37.5387,37.5387,37.4579,37.4983,38995.0
2021-07-22 10:05:00,46.37,46.38,46.21,46.29,52432.0,37.4821,37.4902,37.3528,37.4174,52432.0
2021-07-22 10:10:00,46.3,46.42,46.3,46.32,41512.0,37.4255,37.5225,37.4255,37.4417,41512.0
2021-07-22 10:15:00,46.3,46.39,46.28,46.38,17916.0,37.4255,37.4983,37.4094,37.4902,17916.0
2021-07-22 10:20:00,46.39,46.39,46.3,46.35,21440.0,37.4983,37.4983,37.4255,37.4659,21440.0
2021-07-22 10:25:00,46.36,46.42,46.28,46.34,33920.0,37.474,37.5225,37.4094,37.4579,33920.0
2021-07-22 10:30:00,46.34,46.44,46.34,46.41,18257.0,37.4579,37.5387,37.4579,37.5144,18257.0
2021-07-22 10:35:00,46.41,46.44,46.38,46.42,15835.0,37.5144,37.5387,37.4902,37.5225,15835.0
2021-07-22 10:40:00,46.44,46.51,46.43,46.49,28829.0,37.5387,37.5953,37.5306,37.5791,28829.0
2021-07-22 10:45:00,46.49,46.53,46.4,46.4,32246.0,37.5791,37.6114,37.5064,37.5064,32246.0
2021-07-22 10:50:00,46.4,46.4,46.31,46.34,22895.0,37.5064,37.5064,37.4336,37.4579,22895.0
2021-07-22 10:55:00,46.35,46.43,46.34,46.41,16846.0,37.4659,37.5306,37.4579,37.5144,16846.0
2021-07-22 11:00:00,46.4,46.44,46.39,46.42,25969.0,37.5064,37.5387,37.4983,37.5225,25969.0
2021-07-22 11:05:00,46.41,46.44,46.38,46.41,26732.0,37.5144,37.5387,37.4902,37.5144,26732.0
2021-07-22 11:10:00,46.41,46.43,46.37,46.43,18590.0,37.5144,37.5306,37.4821,37.5306,18590.0
2021-07-22 11:15:00,46.44,46.46,46.41,46.43,39521.0,37.5387,37.5549,37.5144,37.5306,39521.0
2021-07-22 11:20:00,46.42,46.44,46.35,46.36,18341.0,37.5225,37.5387,37.4659,37.474,18341.0
2021-07-22 11:25:00,46.35,46.37,46.32,46.34,18144.0,37.4659,37.4821,37.4417,37.4579,18144.0
2021-07-22 11:30:00,46.34,46.4,46.33,46.34,19750.0,37.4579,37.5064,37.4498,37.4579,19750.0
2021-07-22 11:35:00,46.35,46.41,46.34,46.37,20626.0,37.4659,37.5144,37.4579,37.4821,20626.0
2021-07-22 11:40:00,46.36,46.37,46.31,46.36,25021.0,37.474,37.4821,37.4336,37.474,25021.0
2021-07-22 11:45:00,46.36,46.4,46.32,46.33,26015.0,37.474,37.5064,37.4417,37.4498,26015.0
2021-07-22 11:50:00,46.34,46.34,46.26,46.31,29200.0,37.4579,37.4579,37.3932,37.4336,29200.0
2021-07-22 11:55:00,46.3,46.34,46.29,46.33,21725.0,37.4255,37.4579,37.4174,37.4498,21725.0
2021-07-22 12:00:00,46.33,46.37,46.31,46.35,24425.0,37.4498,37.4821,37.4336,37.4659,24425.0
2021-07-22 12:05:00,46.35,46.38,46.34,46.36,16304.0,37.4659,37.4902,37.4579,37.474,16304.0
2021-07-22 12:10:00,46.36,46.36,46.31,46.34,16934.0,37.474,37.474,37.4336,37.4579,16934.0
2021-07-22 12:15:00,46.34,46.37,46.32,46.32,14864.0,37.4579,37.4821,37.4417,37.4417,14864.0
2021-07-22 12:20:00,46.32,46.33,46.27,46.28,12539.0,37.4417,37.4498,37.4013,37.4094,12539.0
2021-07-22 12:25:00,46.28,46.33,46.26,46.33,14418.0,37.4094,37.4498,37.3932,37.4498,14418.0
2021-07-22 12:30:00,46.32,46.32,46.3,46.3,11176.0,37.4417,37.4417,37.4255,37.4255,11176.0
2021-07-22 12:35:00,46.31,46.4,46.31,46.4,15923.0,37.4336,37.5064,37.4336,37.5064,15923.0
2021-07-22 12:40:00,46.39,46.43,46.38,46.43,21283.0,37.4983,37.5306,37.4902,37.5306,21283.0
2021-07-22 12:45:00,46.42,46.43,46.39,46.39,11136.0,37.5225,37.5306,37.4983,37.4983,11136.0
2021-07-22 12:50:00,46.39,46.44,46.39,46.44,17652.0,37.4983,37.5387,37.4983,37.5387,17652.0
2021-07-22 12:55:00,46.43,46.45,46.39,46.41,15709.0,37.5306,37.5468,37.4983,37.5144,15709.0
2021-07-22 13:00:00,46.41,46.46,46.4,46.45,9023.0,37.5144,37.5549,37.5064,37.5468,9023.0
2021-07-22 13:05:00,46.44,46.49,46.44,46.48,12182.0,37.5387,37.5791,37.5387,37.571,12182.0
2021-07-22 13:10:00,46.48,46.52,46.47,46.51,13100.0,37.571,37.6034,37.5629,37.5953,13100.0
2021-07-22 13:15:00,46.5,46.51,46.45,46.47,23723.0,37.5872,37.5953,37.5468,37.5629,23723.0
2021-07-22 13:20:00,46.47,46.47,46.43,46.44,16128.0,37.5629,37.5629,37.5306,37.5387,16128.0
2021-07-22 13:25:00,46.45,46.47,46.41,46.43,14911.0,37.5468,37.5629,37.5144,37.5306,14911.0
2021-07-22 13:30:00,46.44,46.44,46.4,46.43,16080.0,37.5387,37.5387,37.5064,37.5306,16080.0
2021-07-22 13:35:00,46.43,46.47,46.42,46.47,12085.0,37.5306,37.5629,37.5225,37.5629,12085.0
2021-07-22 13:40:00,46.47,46.49,46.45,46.47,14806.0,37.5629,37.5791,37.5468,37.5629,14806.0
2021-07-22 13:45:00,46.47,46.47,46.45,46.46,15245.0,37.5629,37.5629,37.5468,37.5549,15245.0
2021-07-22 13:50:00,46.47,46.54,46.46,46.54,21913.0,37.5629,37.6195,37.5549,37.6195,21913.0
2021-07-22 13:55:00,46.53,46.53,46.5,46.5,9425.0,37.6114,37.6114,37.5872,37.5872,9425.0
2021-07-22 14:00:00,46.51,46.57,46.5,46.55,17932.0,37.5953,37.6438,37.5872,37.6276,17932.0
2021-07-22 14:05:00,46.56,46.57,46.54,46.55,14024.0,37.6357,37.6438,37.6195,37.6276,14024.0
2021-07-22 14:10:00,46.55,46.59,46.55,46.58,46164.0,37.6276,37.6599,37.6276,37.6519,46164.0
2021-07-22 14:15:00,46.58,46.59,46.54,46.54,11036.0,37.6519,37.6599,37.6195,37.6195,11036.0
2021-07-22 14:20:00,46.55,46.58,46.54,46.55,22325.0,37.6276,37.6519,37.6195,37.6276,22325.0
2021-07-22 14:25:00,46.56,46.57,46.54,46.56,9305.0,37.6357,37.6438,37.6195,37.6357,9305.0
2021-07-22 14:30:00,46.55,46.56,46.51,46.53,14126.0,37.6276,37.6357,37.5953,37.6114,14126.0
2021-07-22 14:35:00,46.53,46.54,46.52,46.52,12322.0,37.6114,37.6195,37.6034,37.6034,12322.0
2021-07-22 14:40:00,46.52,46.54,46.5,46.53,14257.0,37.6034,37.6195,37.5872,37.6114,14257.0
2021-07-22 14:45:00,46.53,46.56,46.52,46.56,14150.0,37.6114,37.6357,37.6034,37.6357,14150.0
2021-07-22 14:50:00,46.56,46.56,46.53,46.56,13320.0,37.6357,37.6357,37.6114,37.6357,13320.0
2021-07-22 14:55:00,46.55,46.57,46.54,46.55,22898.0,37.6276,37.6438,37.6195,37.6276,22898.0
2021-07-22 15:00:00,46.55,46.57,46.53,46.55,19389.0,37.6276,37.6438,37.6114,37.6276,19389.0
2021-07-22 15:05:00,46.55,46.57,46.48,46.52,44528.0,37.6276,37.6438,37.571,37.6034,44528.0
2021-07-22 15:10:00,46.52,46.53,46.46,46.47,28764.0,37.6034,37.6114,37.5549,37.5629,28764.0
2021-07-22 15:15:00,46.46,46.47,46.44,46.46,22693.0,37.5549,37.5629,37.5387,37.5549,22693.0
2021-07-22 15:20:00,46.46,46.52,46.45,46.52,47185.0,37.5549,37.6034,37.5468,37.6034,47185.0
2021-07-22 15:25:00,46.52,46.53,46.47,46.48,22925.0,37.6034,37.6114,37.5629,37.571,22925.0
2021-07-22 15:30:00,46.48,46.49,46.39,46.39,43979.0,37.571,37.5791,37.4983,37.4983,43979.0
2021-07-22 15:35:00,46.4,46.44,46.4,46.43,39093.0,37.5064,37.5387,37.5064,37.5306,39093.0
2021-07-22 15:40:00,46.43,46.49,46.4,46.47,43513.0,37.5306,37.5791,37.5064,37.5629,43513.0
2021-07-22 15:45:00,46.47,46.49,46.45,46.47,55778.0,37.5629,37.5791,37.5468,37.5629,55778.0
2021-07-22 15:50:00,46.47,46.52,46.45,46.52,106949.0,37.5629,37.6034,37.5468,37.6034,106949.0
2021-07-22 15:55:00,46.51,46.51,46.45,46.49,163815.0,37.5953,37.5953,37.5468,37.5791,163815.0
2021-07-23 09:30:00,46.78,46.78,46.47,46.59,142418.0,37.8135,37.8135,37.5629,37.6599,142418.0
2021-07-23 09:35:00,46.59,46.64,46.43,46.56,75394.0,37.6599,37.7004,37.5306,37.6357,75394.0
2021-07-23 09:40:00,46.57,46.62,46.52,46.57,49521.0,37.6438,37.6842,37.6034,37.6438,49521.0
2021-07-23 09:45:00,46.56,46.6,46.46,46.5,21032.0,37.6357,37.668,37.5549,37.5872,21032.0
2021-07-23 09:50:00,46.49,46.51,46.28,46.36,36789.0,37.5791,37.5953,37.4094,37.474,36789.0
2021-07-23 09:55:00,46.39,46.4,46.3,46.38,29435.0,37.4983,37.5064,37.4255,37.4902,29435.0
2021-07-23 10:00:00,46.38,46.49,46.38,46.48,27035.0,37.4902,37.5791,37.4902,37.571,27035.0
2021-07-23 10:05:00,46.47,46.47,46.41,46.43,52202.0,37.5629,37.5629,37.5144,37.5306,52202.0
2021-07-23 10:10:00,46.43,46.45,46.37,46.42,27837.0,37.5306,37.5468,37.4821,37.5225,27837.0
2021-07-23 10:15:00,46.42,46.43,46.36,46.39,14984.0,37.5225,37.5306,37.474,37.4983,14984.0
2021-07-23 10:20:00,46.39,46.41,46.36,46.36,10940.0,37.4983,37.5144,37.474,37.474,10940.0
2021-07-23 10:25:00,46.36,46.37,46.3,46.34,25530.0,37.474,37.4821,37.4255,37.4579,25530.0
2021-07-23 10:30:00,46.35,46.36,46.31,46.36,16781.0,37.4659,37.474,37.4336,37.474,16781.0
2021-07-23 10:35:00,46.35,46.46,46.35,46.41,47658.0,37.4659,37.5549,37.4659,37.5144,47658.0
2021-07-23 10:40:00,46.39,46.45,46.38,46.41,24173.0,37.4983,37.5468,37.4902,37.5144,24173.0
2021-07-23 10:45:00,46.43,46.46,46.41,46.44,26841.0,37.5306,37.5549,37.5144,37.5387,26841.0
2021-07-23 10:50:00,46.44,46.45,46.4,46.43,20969.0,37.5387,37.5468,37.5064,37.5306,20969.0
2021-07-23 10:55:00,46.44,46.46,46.41,46.42,26206.0,37.5387,37.5549,37.5144,37.5225,26206.0
2021-07-23 11:00:00,46.42,46.5,46.42,46.5,27248.0,37.5225,37.5872,37.5225,37.5872,27248.0
2021-07-23 11:05:00,46.5,46.58,46.5,46.54,32424.0,37.5872,37.6519,37.5872,37.6195,32424.0
2021-07-23 11:10:00,46.55,46.55,46.47,46.48,17814.0,37.6276,37.6276,37.5629,37.571,17814.0
2021-07-23 11:15:00,46.48,46.51,46.45,46.49,18357.0,37.571,37.5953,37.5468,37.5791,18357.0
2021-07-23 11:20:00,46.5,46.5,46.47,46.48,25272.0,37.5872,37.5872,37.5629,37.571,25272.0
2021-07-23 11:25:00,46.48,46.5,46.46,46.5,18335.0,37.571,37.5872,37.5549,37.5872,18335.0
2021-07-23 11:30:00,46.5,46.53,46.46,46.46,47869.0,37.5872,37.6114,37.5549,37.5549,47869.0
2021-07-23 11:35:00,46.47,46.51,46.46,46.5,40575.0,37.5629,37.5953,37.5549,37.5872,40575.0
2021-07-23 11:40:00,46.5,46.51,46.43,46.44,33041.0,37.5872,37.5953,37.5306,37.5387,33041.0
2021-07-23 11:45:00,46.43,46.46,46.41,46.44,20605.0,37.5306,37.5549,37.5144,37.5387,20605.0
2021-07-23 11:50:00,46.45,46.49,46.44,46.49,14994.0,37.5468,37.5791,37.5387,37.5791,14994.0
2021-07-23 11:55:00,46.48,46.49,46.44,46.45,17214.0,37.571,37.5791,37.5387,37.5468,17214.0
2021-07-23 12:00:00,46.46,46.51,46.46,46.5,22334.0,37.5549,37.5953,37.5549,37.5872,22334.0
2021-07-23 12:05:00,46.5,46.61,46.49,46.59,28694.0,37.5872,37.6761,37.5791,37.6599,28694.0
2021-07-23 12:10:00,46.59,46.61,46.56,46.6,16831.0,37.6599,37.6761,37.6357,37.668,16831.0
2021-07-23 12:15:00,46.61,46.69,46.6,46.64,31829.0,37.6761,37.7408,37.668,37.7004,31829.0
2021-07-23 12:20:00,46.65,46.68,46.65,46.68,14545.0,37.7084,37.7327,37.7084,37.7327,14545.0
2021-07-23 12:25:00,46.68,46.74,46.63,46.73,51625.0,37.7327,37.7812,37.6923,37.7731,51625.0
2021-07-23 12:30:00,46.73,46.81,46.72,46.76,53708.0,37.7731,37.8378,37.765,37.7974,53708.0
2021-07-23 12:35:00,46.75,46.81,46.72,46.81,30969.0,37.7893,37.8378,37.765,37.8378,30969.0
2021-07-23 12:40:00,46.8,46.86,46.79,46.86,45747.0,37.8297,37.8782,37.8216,37.8782,45747.0
2021-07-23 12:45:00,46.86,46.87,46.8,46.82,54813.0,37.8782,37.8863,37.8297,37.8459,54813.0
2021-07-23 12:50:00,46.82,46.84,46.81,46.82,23785.0,37.8459,37.862,37.8378,37.8459,23785.0
2021-07-23 12:55:00,46.82,46.87,46.82,46.86,27672.0,37.8459,37.8863,37.8459,37.8782,27672.0
2021-07-23 13:00:00,46.86,46.86,46.8,46.82,53795.0,37.8782,37.8782,37.8297,37.8459,53795.0
2021-07-23 13:05:00,46.81,46.82,46.73,46.74,63419.0,37.8378,37.8459,37.7731,37.7812,63419.0
2021-07-23 13:10:00,46.74,46.74,46.68,46.69,18085.0,37.7812,37.7812,37.7327,37.7408,18085.0
2021-07-23 13:15:00,46.69,46.72,46.67,46.71,24744.0,37.7408,37.765,37.7246,37.7569,24744.0
2021-07-23 13:20:00,46.71,46.71,46.64,46.67,46386.0,37.7569,37.7569,37.7004,37.7246,46386.0
2021-07-23 13:25:00,46.67,46.69,46.65,46.66,12701.0,37.7246,37.7408,37.7084,37.7165,12701.0
2021-07-23 13:30:00,46.66,46.67,46.62,46.63,17857.0,37.7165,37.7246,37.6842,37.6923,17857.0
2021-07-23 13:35:00,46.64,46.67,46.64,46.67,16119.0,37.7004,37.7246,37.7004,37.7246,16119.0
2021-07-23 13:40:00,46.66,46.69,46.62,46.65,38558.0,37.7165,37.7408,37.6842,37.7084,38558.0
2021-07-23 13:45:00,46.66,46.69,46.65,46.69,25732.0,37.7165,37.7408,37.7084,37.7408,25732.0
2021-07-23 13:50:00,46.69,46.69,46.65,46.66,22516.0,37.7408,37.7408,37.7084,37.7165,22516.0
2021-07-23 13:55:00,46.67,46.69,46.66,46.66,20916.0,37.7246,37.7408,37.7165,37.7165,20916.0
2021-07-23 14:00:00,46.66,46.67,46.59,46.62,14345.0,37.7165,37.7246,37.6599,37.6842,14345.0
2021-07-23 14:05:00,46.62,46.62,46.59,46.59,22730.0,37.6842,37.6842,37.6599,37.6599,22730.0
2021-07-23 14:10:00,46.6,46.62,46.59,46.61,13863.0,37.668,37.6842,37.6599,37.6761,13863.0
2021-07-23 14:15:00,46.61,46.62,46.55,46.55,28990.0,37.6761,37.6842,37.6276,37.6276,28990.0
2021-07-23 14:20:00,46.54,46.56,46.53,46.54,21502.0,37.6195,37.6357,37.6114,37.6195,21502.0
2021-07-23 14:25:00,46.54,46.55,46.52,46.54,19666.0,37.6195,37.6276,37.6034,37.6195,19666.0
2021-07-23 14:30:00,46.53,46.53,46.47,46.48,38467.0,37.6114,37.6114,37.5629,37.571,38467.0
2021-07-23 14:35:00,46.48,46.5,46.46,46.5,13312.0,37.571,37.5872,37.5549,37.5872,13312.0
2021-07-23 14:40:00,46.49,46.52,46.48,46.51,25477.0,37.5791,37.6034,37.571,37.5953,25477.0
2021-07-23 14:45:00,46.5,46.52,46.5,46.52,8032.0,37.5872,37.6034,37.5872,37.6034,8032.0
2021-07-23 14:50:00,46.51,46.53,46.51,46.53,14646.0,37.5953,37.6114,37.5953,37.6114,14646.0
2021-07-23 14:55:00,46.53,46.54,46.52,46.54,22403.0,37.6114,37.6195,37.6034,37.6195,22403.0
2021-07-23 15:00:00,46.55,46.58,46.53,46.58,20223.0,37.6276,37.6519,37.6114,37.6519,20223.0
2021-07-23 15:05:00,46.57,46.61,46.57,46.58,51974.0,37.6438,37.6761,37.6438,37.6519,51974.0
2021-07-23 15:10:00,46.58,46.59,46.49,46.5,42606.0,37.6519,37.6599,37.5791,37.5872,42606.0
2021-07-23 15:15:00,46.5,46.55,46.48,46.54,29509.0,37.5872,37.6276,37.571,37.6195,29509.0
2021-07-23 15:20:00,46.55,46.58,46.55,46.57,24590.0,37.6276,37.6519,37.6276,37.6438,24590.0
2021-07-23 15:25:00,46.57,46.61,46.56,46.61,29068.0,37.6438,37.6761,37.6357,37.6761,29068.0
2021-07-23 15:30:00,46.61,46.65,46.6,46.64,33059.0,37.6761,37.7084,37.668,37.7004,33059.0
2021-07-23 15:35:00,46.64,46.65,46.6,46.64,46563.0,37.7004,37.7084,37.668,37.7004,46563.0
2021-07-23 15:40:00,46.64,46.66,46.6,46.62,67476.0,37.7004,37.7165,37.668,37.6842,67476.0
2021-07-23 15:45:00,46.62,46.64,46.59,46.63,74122.0,37.6842,37.7004,37.6599,37.6923,74122.0
2021-07-23 15:50:00,46.63,46.68,46.61,46.63,147076.0,37.6923,37.7327,37.6761,37.6923,147076.0
2021-07-23 15:55:00,46.63,46.63,46.5,46.52,221973.0,37.6923,37.6923,37.5872,37.6034,221973.0
2021-07-26 09:30:00,46.49,47.2,46.49,47.18,177187.0,37.5791,38.153,37.5791,38.1369,177187.0
2021-07-26 09:35:00,47.18,47.33,47.08,47.26,88353.0,38.1369,38.2581,38.056,38.2015,88353.0
2021-07-26 09:40:00,47.29,47.3,47.03,47.03,65326.0,38.2258,38.2339,38.0156,38.0156,65326.0
2021-07-26 09:45:00,47.04,47.06,46.98,46.98,85614.0,38.0237,38.0399,37.9752,37.9752,85614.0
2021-07-26 09:50:00,46.97,47.19,46.96,47.18,112250.0,37.9671,38.1449,37.959,38.1369,112250.0
2021-07-26 09:55:00,47.18,47.28,47.13,47.13,110883.0,38.1369,38.2177,38.0964,38.0964,110883.0
2021-07-26 10:00:00,47.14,47.19,47.07,47.11,36157.0,38.1045,38.1449,38.0479,38.0803,36157.0
2021-07-26 10:05:00,47.1,47.18,47.08,47.1,62448.0,38.0722,38.1369,38.056,38.0722,62448.0
2021-07-26 10:10:00,47.1,47.26,47.07,47.21,59322.0,38.0722,38.2015,38.0479,38.1611,59322.0
2021-07-26 10:15:00,47.22,47.24,47.16,47.21,29964.0,38.1692,38.1854,38.1207,38.1611,29964.0
2021-07-26 10:20:00,47.22,47.31,47.19,47.25,51987.0,38.1692,38.2419,38.1449,38.1934,51987.0
2021-07-26 10:25:00,47.24,47.29,47.19,47.21,45149.0,38.1854,38.2258,38.1449,38.1611,45149.0
2021-07-26 10:30:00,47.21,47.26,47.01,47.04,42519.0,38.1611,38.2015,37.9994,38.0237,42519.0
2021-07-26 10:35:00,47.04,47.07,46.98,47.0,45781.0,38.0237,38.0479,37.9752,37.9914,45781.0
2021-07-26 10:40:00,47.0,47.1,46.95,46.95,24930.0,37.9914,38.0722,37.9509,37.9509,24930.0
2021-07-26 10:45:00,46.96,47.16,46.96,47.14,31587.0,37.959,38.1207,37.959,38.1045,31587.0
2021-07-26 10:50:00,47.13,47.17,47.08,47.17,14747.0,38.0964,38.1288,38.056,38.1288,14747.0
2021-07-26 10:55:00,47.16,47.22,47.14,47.19,37099.0,38.1207,38.1692,38.1045,38.1449,37099.0
2021-07-26 11:00:00,47.18,47.18,47.07,47.1,20874.0,38.1369,38.1369,38.0479,38.0722,20874.0
2021-07-26 11:05:00,47.1,47.12,47.06,47.07,23564.0,38.0722,38.0884,38.0399,38.0479,23564.0
2021-07-26 11:10:00,47.07,47.11,47.06,47.08,12636.0,38.0479,38.0803,38.0399,38.056,12636.0
2021-07-26 11:15:00,47.07,47.15,47.06,47.11,19992.0,38.0479,38.1126,38.0399,38.0803,19992.0
2021-07-26 11:20:00,47.11,47.12,47.06,47.1,22027.0,38.0803,38.0884,38.0399,38.0722,22027.0
2021-07-26 11:25:00,47.1,47.13,47.06,47.07,45879.0,38.0722,38.0964,38.0399,38.0479,45879.0
2021-07-26 11:30:00,47.07,47.09,47.02,47.09,39920.0,38.0479,38.0641,38.0075,38.0641,39920.0
2021-07-26 11:35:00,47.1,47.12,47.06,47.09,20214.0,38.0722,38.0884,38.0399,38.0641,20214.0
2021-07-26 11:40:00,47.1,47.11,47.07,47.08,33009.0,38.0722,38.0803,38.0479,38.056,33009.0
2021-07-26 11:45:00,47.09,47.14,47.07,47.11,38467.0,38.0641,38.1045,38.0479,38.0803,38467.0
2021-07-26 11:50:00,47.12,47.17,47.12,47.16,18445.0,38.0884,38.1288,38.0884,38.1207,18445.0
2021-07-26 11:55:00,47.16,47.18,47.13,47.14,25392.0,38.1207,38.1369,38.0964,38.1045,25392.0
2021-07-26 12:00:00,47.12,47.13,47.02,47.02,26374.0,38.0884,38.0964,38.0075,38.0075,26374.0
2021-07-26 12:05:00,47.01,47.05,47.0,47.02,19791.0,37.9994,38.0318,37.9914,38.0075,19791.0
2021-07-26 12:10:00,47.03,47.05,47.02,47.05,19512.0,38.0156,38.0318,38.0075,38.0318,19512.0
2021-07-26 12:15:00,47.04,47.06,47.01,47.06,29047.0,38.0237,38.0399,37.9994,38.0399,29047.0
2021-07-26 12:20:00,47.06,47.09,47.06,47.08,9582.0,38.0399,38.0641,38.0399,38.056,9582.0
2021-07-26 12:25:00,47.08,47.11,47.07,47.09,13449.0,38.056,38.0803,38.0479,38.0641,13449.0
2021-07-26 12:30:00,47.09,47.11,47.02,47.04,49894.0,38.0641,38.0803,38.0075,38.0237,49894.0
2021-07-26 12:35:00,47.05,47.11,47.04,47.09,28614.0,38.0318,38.0803,38.0237,38.0641,28614.0
2021-07-26 12:40:00,47.08,47.09,47.05,47.09,20996.0,38.056,38.0641,38.0318,38.0641,20996.0
2021-07-26 12:45:00,47.09,47.11,47.07,47.08,14534.0,38.0641,38.0803,38.0479,38.056,14534.0
2021-07-26 12:50:00,47.08,47.1,47.06,47.09,14812.0,38.056,38.0722,38.0399,38.0641,14812.0
2021-07-26 12:55:00,47.09,47.11,47.08,47.1,8960.0,38.0641,38.0803,38.056,38.0722,8960.0
2021-07-26 13:00:00,47.11,47.12,47.1,47.11,13590.0,38.0803,38.0884,38.0722,38.0803,13590.0
2021-07-26 13:05:00,47.11,47.14,47.07,47.07,23218.0,38.0803,38.1045,38.0479,38.0479,23218.0
2021-07-26 13:10:00,47.08,47.08,47.04,47.05,19546.0,38.056,38.056,38.0237,38.0318,19546.0
2021-07-26 13:15:00,47.05,47.08,47.04,47.08,8120.0,38.0318,38.056,38.0237,38.056,8120.0
2021-07-26 13:20:00,47.08,47.1,47.07,47.07,13288.0,38.056,38.0722,38.0479,38.0479,13288.0
2021-07-26 13:25:00,47.07,47.09,47.07,47.09,4868.0,38.0479,38.0641,38.0479,38.0641,4868.0
2021-07-26 13:30:00,47.09,47.1,47.08,47.1,14418.0,38.0641,38.0722,38.056,38.0722,14418.0
2021-07-26 13:35:00,47.1,47.12,47.1,47.12,8244.0,38.0722,38.0884,38.0722,38.0884,8244.0
2021-07-26 13:40:00,47.12,47.14,47.11,47.13,15942.0,38.0884,38.1045,38.0803,38.0964,15942.0
2021-07-26 13:45:00,47.13,47.21,47.12,47.21,38027.0,38.0964,38.1611,38.0884,38.1611,38027.0
2021-07-26 13:50:00,47.2,47.24,47.2,47.23,13629.0,38.153,38.1854,38.153,38.1773,13629.0
2021-07-26 13:55:00,47.23,47.25,47.21,47.25,12926.0,38.1773,38.1934,38.1611,38.1934,12926.0
2021-07-26 14:00:00,47.25,47.27,47.21,47.21,24738.0,38.1934,38.2096,38.1611,38.1611,24738.0
2021-07-26 14:05:00,47.22,47.22,47.15,47.19,43158.0,38.1692,38.1692,38.1126,38.1449,43158.0
2021-07-26 14:10:00,47.19,47.2,47.17,47.19,23224.0,38.1449,38.153,38.1288,38.1449,23224.0
2021-07-26 14:15:00,47.19,47.21,47.15,47.19,35186.0,38.1449,38.1611,38.1126,38.1449,35186.0
2021-07-26 14:20:00,47.19,47.19,47.1,47.12,56671.0,38.1449,38.1449,38.0722,38.0884,56671.0
2021-07-26 14:25:00,47.12,47.14,47.11,47.13,10718.0,38.0884,38.1045,38.0803,38.0964,10718.0
2021-07-26 14:30:00,47.13,47.15,47.12,47.15,11069.0,38.0964,38.1126,38.0884,38.1126,11069.0
2021-07-26 14:35:00,47.15,47.16,47.13,47.15,15659.0,38.1126,38.1207,38.0964,38.1126,15659.0
2021-07-26 14:40:00,47.15,47.17,47.12,47.12,16221.0,38.1126,38.1288,38.0884,38.0884,16221.0
2021-07-26 14:45:00,47.13,47.13,47.1,47.13,17210.0,38.0964,38.0964,38.0722,38.0964,17210.0
2021-07-26 14:50:00,47.13,47.15,47.12,47.14,20701.0,38.0964,38.1126,38.0884,38.1045,20701.0
2021-07-26 14:55:00,47.14,47.17,47.13,47.16,13469.0,38.1045,38.1288,38.0964,38.1207,13469.0
2021-07-26 15:00:00,47.16,47.18,47.13,47.15,26851.0,38.1207,38.1369,38.0964,38.1126,26851.0
2021-07-26 15:05:00,47.15,47.16,47.12,47.16,13713.0,38.1126,38.1207,38.0884,38.1207,13713.0
2021-07-26 15:10:00,47.16,47.2,47.14,47.2,20686.0,38.1207,38.153,38.1045,38.153,20686.0
2021-07-26 15:15:00,47.2,47.24,47.19,47.23,28083.0,38.153,38.1854,38.1449,38.1773,28083.0
2021-07-26 15:20:00,47.23,47.24,47.21,47.23,21792.0,38.1773,38.1854,38.1611,38.1773,21792.0
2021-07-26 15:25:00,47.22,47.24,47.19,47.21,23226.0,38.1692,38.1854,38.1449,38.1611,23226.0
2021-07-26 15:30:00,47.2,47.2,47.17,47.19,28293.0,38.153,38.153,38.1288,38.1449,28293.0
2021-07-26 15:35:00,47.19,47.2,47.16,47.2,33351.0,38.1449,38.153,38.1207,38.153,33351.0
2021-07-26 15:40:00,47.2,47.24,47.19,47.23,46144.0,38.153,38.1854,38.1449,38.1773,46144.0
2021-07-26 15:45:00,47.23,47.25,47.21,47.24,54070.0,38.1773,38.1934,38.1611,38.1854,54070.0
2021-07-26 15:50:00,47.25,47.31,47.24,47.26,152708.0,38.1934,38.2419,38.1854,38.2015,152708.0
2021-07-26 15:55:00,47.26,47.27,47.21,47.25,195210.0,38.2015,38.2096,38.1611,38.1934,195210.0
2021-07-27 09:30:00,47.01,47.15,46.86,47.12,148821.0,37.9994,38.1126,37.8782,38.0884,148821.0
2021-07-27 09:35:00,47.16,47.17,46.81,46.83,52313.0,38.1207,38.1288,37.8378,37.8539,52313.0
2021-07-27 09:40:00,46.83,46.9,46.77,46.88,39601.0,37.8539,37.9105,37.8054,37.8944,39601.0
2021-07-27 09:45:00,46.87,46.95,46.79,46.92,37024.0,37.8863,37.9509,37.8216,37.9267,37024.0
2021-07-27 09:50:00,46.95,47.06,46.93,47.06,44561.0,37.9509,38.0399,37.9348,38.0399,44561.0
2021-07-27 09:55:00,47.07,47.09,46.94,47.05,34895.0,38.0479,38.0641,37.9429,38.0318,34895.0
2021-07-27 10:00:00,47.05,47.08,47.0,47.03,40068.0,38.0318,38.056,37.9914,38.0156,40068.0
2021-07-27 10:05:00,47.05,47.08,46.97,47.08,45830.0,38.0318,38.056,37.9671,38.056,45830.0
2021-07-27 10:10:00,47.07,47.12,47.03,47.05,32790.0,38.0479,38.0884,38.0156,38.0318,32790.0
2021-07-27 10:15:00,47.05,47.21,47.05,47.21,41008.0,38.0318,38.1611,38.0318,38.1611,41008.0
2021-07-27 10:20:00,47.22,47.32,47.21,47.24,34367.0,38.1692,38.25,38.1611,38.1854,34367.0
2021-07-27 10:25:00,47.24,47.24,47.17,47.18,16963.0,38.1854,38.1854,38.1288,38.1369,16963.0
2021-07-27 10:30:00,47.18,47.24,47.14,47.2,23969.0,38.1369,38.1854,38.1045,38.153,23969.0
2021-07-27 10:35:00,47.2,47.35,47.2,47.34,47004.0,38.153,38.2743,38.153,38.2662,47004.0
2021-07-27 10:40:00,47.34,47.46,47.34,47.44,31303.0,38.2662,38.3632,38.2662,38.347,31303.0
2021-07-27 10:45:00,47.43,47.44,47.35,47.41,21891.0,38.3389,38.347,38.2743,38.3228,21891.0
2021-07-27 10:50:00,47.41,47.44,47.36,47.44,29310.0,38.3228,38.347,38.2823,38.347,29310.0
2021-07-27 10:55:00,47.44,47.47,47.39,47.44,57437.0,38.347,38.3713,38.3066,38.347,57437.0
2021-07-27 11:00:00,47.43,47.44,47.4,47.42,36420.0,38.3389,38.347,38.3147,38.3308,36420.0
2021-07-27 11:05:00,47.41,47.42,47.34,47.37,17692.0,38.3228,38.3308,38.2662,38.2904,17692.0
2021-07-27 11:10:00,47.37,47.38,47.32,47.33,58167.0,38.2904,38.2985,38.25,38.2581,58167.0
2021-07-27 11:15:00,47.33,47.43,47.28,47.31,40573.0,38.2581,38.3389,38.2177,38.2419,40573.0
2021-07-27 11:20:00,47.3,47.39,47.28,47.32,24376.0,38.2339,38.3066,38.2177,38.25,24376.0
2021-07-27 11:25:00,47.32,47.4,47.31,47.38,16327.0,38.25,38.3147,38.2419,38.2985,16327.0
2021-07-27 11:30:00,47.37,47.4,47.3,47.4,45456.0,38.2904,38.3147,38.2339,38.3147,45456.0
2021-07-27 11:35:00,47.41,47.45,47.32,47.44,59956.0,38.3228,38.3551,38.25,38.347,59956.0
2021-07-27 11:40:00,47.43,47.49,47.32,47.33,71612.0,38.3389,38.3874,38.25,38.2581,71612.0
2021-07-27 11:45:00,47.33,47.33,47.25,47.29,55319.0,38.2581,38.2581,38.1934,38.2258,55319.0
2021-07-27 11:50:00,47.3,47.32,47.25,47.26,24688.0,38.2339,38.25,38.1934,38.2015,24688.0
2021-07-27 11:55:00,47.27,47.27,47.21,47.24,16847.0,38.2096,38.2096,38.1611,38.1854,16847.0
2021-07-27 12:00:00,47.23,47.24,47.17,47.19,25480.0,38.1773,38.1854,38.1288,38.1449,25480.0
2021-07-27 12:05:00,47.17,47.2,47.12,47.18,24188.0,38.1288,38.153,38.0884,38.1369,24188.0
2021-07-27 12:10:00,47.17,47.17,47.07,47.08,16398.0,38.1288,38.1288,38.0479,38.056,16398.0
2021-07-27 12:15:00,47.07,47.12,47.07,47.09,16583.0,38.0479,38.0884,38.0479,38.0641,16583.0
2021-07-27 12:20:00,47.09,47.12,47.03,47.04,28632.0,38.0641,38.0884,38.0156,38.0237,28632.0
2021-07-27 12:25:00,47.04,47.07,46.99,47.06,35736.0,38.0237,38.0479,37.9833,38.0399,35736.0
2021-07-27 12:30:00,47.06,47.07,47.0,47.03,30799.0,38.0399,38.0479,37.9914,38.0156,30799.0
2021-07-27 12:35:00,47.03,47.05,47.01,47.02,18735.0,38.0156,38.0318,37.9994,38.0075,18735.0
2021-07-27 12:40:00,47.02,47.05,47.0,47.04,15600.0,38.0075,38.0318,37.9914,38.0237,15600.0
2021-07-27 12:45:00,47.04,47.05,47.01,47.01,10024.0,38.0237,38.0318,37.9994,37.9994,10024.0
2021-07-27 12:50:00,47.01,47.02,46.96,46.98,38254.0,37.9994,38.0075,37.959,37.9752,38254.0
2021-07-27 12:55:00,46.97,47.04,46.94,47.02,20081.0,37.9671,38.0237,37.9429,38.0075,20081.0
2021-07-27 13:00:00,47.02,47.07,47.01,47.07,15829.0,38.0075,38.0479,37.9994,38.0479,15829.0
2021-07-27 13:05:00,47.07,47.1,47.03,47.08,18645.0,38.0479,38.0722,38.0156,38.056,18645.0
2021-07-27 13:10:00,47.08,47.09,47.02,47.02,19464.0,38.056,38.0641,38.0075,38.0075,19464.0
2021-07-27 13:15:00,47.02,47.08,46.97,47.08,56484.0,38.0075,38.056,37.9671,38.056,56484.0
2021-07-27 13:20:00,47.07,47.07,46.98,47.01,28390.0,38.0479,38.0479,37.9752,37.9994,28390.0
2021-07-27 13:25:00,47.0,47.01,46.98,47.0,28354.0,37.9914,37.9994,37.9752,37.9914,28354.0
2021-07-27 13:30:00,46.99,47.02,46.96,47.01,61359.0,37.9833,38.0075,37.959,37.9994,61359.0
2021-07-27 13:35:00,47.0,47.04,46.99,47.0,40186.0,37.9914,38.0237,37.9833,37.9914,40186.0
2021-07-27 13:40:00,47.0,47.01,46.97,46.98,24474.0,37.9914,37.9994,37.9671,37.9752,24474.0
2021-07-27 13:45:00,46.99,47.01,46.96,46.98,27497.0,37.9833,37.9994,37.959,37.9752,27497.0
2021-07-27 13:50:00,46.98,46.98,46.94,46.95,20759.0,37.9752,37.9752,37.9429,37.9509,20759.0
2021-07-27 13:55:00,46.94,46.97,46.91,46.95,28264.0,37.9429,37.9671,37.9186,37.9509,28264.0
2021-07-27 14:00:00,46.95,46.96,46.93,46.93,11465.0,37.9509,37.959,37.9348,37.9348,11465.0
2021-07-27 14:05:00,46.93,46.93,46.88,46.9,19595.0,37.9348,37.9348,37.8944,37.9105,19595.0
2021-07-27 14:10:00,46.91,46.97,46.89,46.97,15658.0,37.9186,37.9671,37.9024,37.9671,15658.0
2021-07-27 14:15:00,46.97,46.99,46.91,46.94,39246.0,37.9671,37.9833,37.9186,37.9429,39246.0
2021-07-27 14:20:00,46.94,46.97,46.91,46.97,22364.0,37.9429,37.9671,37.9186,37.9671,22364.0
2021-07-27 14:25:00,46.97,46.97,46.94,46.96,20431.0,37.9671,37.9671,37.9429,37.959,20431.0
2021-07-27 14:30:00,46.95,46.95,46.86,46.88,27827.0,37.9509,37.9509,37.8782,37.8944,27827.0
2021-07-27 14:35:00,46.89,46.97,46.88,46.96,46622.0,37.9024,37.9671,37.8944,37.959,46622.0
2021-07-27 14:40:00,46.96,46.96,46.9,46.92,16888.0,37.959,37.959,37.9105,37.9267,16888.0
2021-07-27 14:45:00,46.92,46.95,46.89,46.89,32599.0,37.9267,37.9509,37.9024,37.9024,32599.0
2021-07-27 14:50:00,46.88,46.91,46.84,46.86,40250.0,37.8944,37.9186,37.862,37.8782,40250.0
2021-07-27 14:55:00,46.86,46.91,46.85,46.91,25597.0,37.8782,37.9186,37.8701,37.9186,25597.0
2021-07-27 15:00:00,46.9,46.93,46.87,46.88,46523.0,37.9105,37.9348,37.8863,37.8944,46523.0
2021-07-27 15:05:00,46.88,46.91,46.87,46.91,30417.0,37.8944,37.9186,37.8863,37.9186,30417.0
2021-07-27 15:10:00,46.91,46.91,46.86,46.9,35910.0,37.9186,37.9186,37.8782,37.9105,35910.0
2021-07-27 15:15:00,46.89,46.91,46.88,46.89,42559.0,37.9024,37.9186,37.8944,37.9024,42559.0
2021-07-27 15:20:00,46.9,46.9,46.87,46.88,15030.0,37.9105,37.9105,37.8863,37.8944,15030.0
2021-07-27 15:25:00,46.89,46.89,46.83,46.84,27294.0,37.9024,37.9024,37.8539,37.862,27294.0
2021-07-27 15:30:00,46.84,46.86,46.81,46.82,50727.0,37.862,37.8782,37.8378,37.8459,50727.0
2021-07-27 15:35:00,46.83,46.86,46.82,46.84,36027.0,37.8539,37.8782,37.8459,37.862,36027.0
2021-07-27 15:40:00,46.84,46.84,46.79,46.8,64043.0,37.862,37.862,37.8216,37.8297,64043.0
2021-07-27 15:45:00,46.81,46.88,46.78,46.87,107572.0,37.8378,37.8944,37.8135,37.8863,107572.0
2021-07-27 15:50:00,46.87,46.9,46.8,46.83,231791.0,37.8863,37.9105,37.8297,37.8539,231791.0
2021-07-27 15:55:00,46.83,46.92,46.77,46.81,559469.0,37.8539,37.9267,37.8054,37.8378,559469.0
2021-07-28 09:30:00,46.81,46.9,46.62,46.88,127046.0,37.8378,37.9105,37.6842,37.8944,127046.0
2021-07-28 09:35:00,46.88,46.96,46.8,46.95,29595.0,37.8944,37.959,37.8297,37.9509,29595.0
2021-07-28 09:40:00,46.96,47.01,46.88,46.88,29478.0,37.959,37.9994,37.8944,37.8944,29478.0
2021-07-28 09:45:00,46.87,46.87,46.74,46.76,25674.0,37.8863,37.8863,37.7812,37.7974,25674.0
2021-07-28 09:50:00,46.78,46.8,46.55,46.61,36763.0,37.8135,37.8297,37.6276,37.6761,36763.0
2021-07-28 09:55:00,46.6,46.65,46.55,46.63,33142.0,37.668,37.7084,37.6276,37.6923,33142.0
2021-07-28 10:00:00,46.64,46.76,46.61,46.76,34107.0,37.7004,37.7974,37.6761,37.7974,34107.0
2021-07-28 10:05:00,46.76,46.79,46.63,46.63,22841.0,37.7974,37.8216,37.6923,37.6923,22841.0
2021-07-28 10:10:00,46.66,46.68,46.6,46.65,26434.0,37.7165,37.7327,37.668,37.7084,26434.0
2021-07-28 10:15:00,46.64,46.68,46.57,46.58,40456.0,37.7004,37.7327,37.6438,37.6519,40456.0
2021-07-28 10:20:00,46.59,46.62,46.56,46.6,35206.0,37.6599,37.6842,37.6357,37.668,35206.0
2021-07-28 10:25:00,46.58,46.65,46.56,46.65,44654.0,37.6519,37.7084,37.6357,37.7084,44654.0
2021-07-28 10:30:00,46.65,46.73,46.62,46.73,27703.0,37.7084,37.7731,37.6842,37.7731,27703.0
2021-07-28 10:35:00,46.72,46.76,46.67,46.68,22494.0,37.765,37.7974,37.7246,37.7327,22494.0
2021-07-28 10:40:00,46.69,46.73,46.66,46.68,18817.0,37.7408,37.7731,37.7165,37.7327,18817.0
2021-07-28 10:45:00,46.67,46.74,46.67,46.7,17154.0,37.7246,37.7812,37.7246,37.7489,17154.0
2021-07-28 10:50:00,46.7,46.72,46.66,46.67,16031.0,37.7489,37.765,37.7165,37.7246,16031.0
2021-07-28 10:55:00,46.68,46.68,46.62,46.64,12305.0,37.7327,37.7327,37.6842,37.7004,12305.0
2021-07-28 11:00:00,46.63,46.64,46.59,46.63,18823.0,37.6923,37.7004,37.6599,37.6923,18823.0
2021-07-28 11:05:00,46.62,46.66,46.58,46.64,20376.0,37.6842,37.7165,37.6519,37.7004,20376.0
2021-07-28 11:10:00,46.65,46.67,46.61,46.67,23762.0,37.7084,37.7246,37.6761,37.7246,23762.0
2021-07-28 11:15:00,46.67,46.73,46.66,46.68,34431.0,37.7246,37.7731,37.7165,37.7327,34431.0
2021-07-28 11:20:00,46.68,46.71,46.65,46.68,15331.0,37.7327,37.7569,37.7084,37.7327,15331.0
2021-07-28 11:25:00,46.69,46.85,46.69,46.8,80955.0,37.7408,37.8701,37.7408,37.8297,80955.0
2021-07-28 11:30:00,46.79,46.87,46.79,46.84,21571.0,37.8216,37.8863,37.8216,37.862,21571.0
2021-07-28 11:35:00,46.84,46.88,46.82,46.85,18961.0,37.862,37.8944,37.8459,37.8701,18961.0
2021-07-28 11:40:00,46.86,46.98,46.86,46.97,41361.0,37.8782,37.9752,37.8782,37.9671,41361.0
2021-07-28 11:45:00,46.97,47.01,46.96,46.98,26825.0,37.9671,37.9994,37.959,37.9752,26825.0
2021-07-28 11:50:00,46.97,47.01,46.97,47.0,14907.0,37.9671,37.9994,37.9671,37.9914,14907.0
2021-07-28 11:55:00,47.0,47.01,46.96,46.97,14153.0,37.9914,37.9994,37.959,37.9671,14153.0
2021-07-28 12:00:00,46.97,46.99,46.9,46.9,29284.0,37.9671,37.9833,37.9105,37.9105,29284.0
2021-07-28 12:05:00,46.9,46.93,46.88,46.9,16083.0,37.9105,37.9348,37.8944,37.9105,16083.0
2021-07-28 12:10:00,46.91,46.93,46.87,46.9,15493.0,37.9186,37.9348,37.8863,37.9105,15493.0
2021-07-28 12:15:00,46.89,46.95,46.88,46.95,16514.0,37.9024,37.9509,37.8944,37.9509,16514.0
2021-07-28 12:20:00,46.94,46.95,46.87,46.89,16761.0,37.9429,37.9509,37.8863,37.9024,16761.0
2021-07-28 12:25:00,46.89,46.92,46.86,46.9,41728.0,37.9024,37.9267,37.8782,37.9105,41728.0
2021-07-28 12:30:00,46.9,46.94,46.89,46.93,7724.0,37.9105,37.9429,37.9024,37.9348,7724.0
2021-07-28 12:35:00,46.92,46.95,46.92,46.95,11198.0,37.9267,37.9509,37.9267,37.9509,11198.0
2021-07-28 12:40:00,46.94,46.95,46.89,46.9,9787.0,37.9429,37.9509,37.9024,37.9105,9787.0
2021-07-28 12:45:00,46.89,46.94,46.88,46.94,19671.0,37.9024,37.9429,37.8944,37.9429,19671.0
2021-07-28 12:50:00,46.94,46.96,46.89,46.9,10982.0,37.9429,37.959,37.9024,37.9105,10982.0
2021-07-28 12:55:00,46.9,46.92,46.86,46.92,11915.0,37.9105,37.9267,37.8782,37.9267,11915.0
2021-07-28 13:00:00,46.92,46.92,46.85,46.86,11083.0,37.9267,37.9267,37.8701,37.8782,11083.0
2021-07-28 13:05:00,46.85,46.87,46.82,46.86,15170.0,37.8701,37.8863,37.8459,37.8782,15170.0
2021-07-28 13:10:00,46.87,46.88,46.85,46.87,12769.0,37.8863,37.8944,37.8701,37.8863,12769.0
2021-07-28 13:15:00,46.87,46.91,46.86,46.91,20792.0,37.8863,37.9186,37.8782,37.9186,20792.0
2021-07-28 13:20:00,46.91,46.91,46.86,46.87,7767.0,37.9186,37.9186,37.8782,37.8863,7767.0
2021-07-28 13:25:00,46.87,46.87,46.8,46.8,16872.0,37.8863,37.8863,37.8297,37.8297,16872.0
2021-07-28 13:30:00,46.8,46.85,46.8,46.83,7420.0,37.8297,37.8701,37.8297,37.8539,7420.0
2021-07-28 13:35:00,46.82,46.85,46.81,46.83,9801.0,37.8459,37.8701,37.8378,37.8539,9801.0
2021-07-28 13:40:00,46.82,46.84,46.81,46.83,11169.0,37.8459,37.862,37.8378,37.8539,11169.0
2021-07-28 13:45:00,46.82,46.83,46.8,46.81,9316.0,37.8459,37.8539,37.8297,37.8378,9316.0
2021-07-28 13:50:00,46.81,46.86,46.8,46.86,13458.0,37.8378,37.8782,37.8297,37.8782,13458.0
2021-07-28 13:55:00,46.85,46.9,46.85,46.87,19059.0,37.8701,37.9105,37.8701,37.8863,19059.0
2021-07-28 14:00:00,46.85,46.9,46.8,46.89,44236.0,37.8701,37.9105,37.8297,37.9024,44236.0
2021-07-28 14:05:00,46.88,46.88,46.81,46.83,13919.0,37.8944,37.8944,37.8378,37.8539,13919.0
2021-07-28 14:10:00,46.84,46.87,46.83,46.85,12670.0,37.862,37.8863,37.8539,37.8701,12670.0
2021-07-28 14:15:00,46.85,46.91,46.84,46.88,18102.0,37.8701,37.9186,37.862,37.8944,18102.0
2021-07-28 14:20:00,46.87,46.9,46.86,46.89,10509.0,37.8863,37.9105,37.8782,37.9024,10509.0
2021-07-28 14:25:00,46.89,46.91,46.87,46.88,19876.0,37.9024,37.9186,37.8863,37.8944,19876.0
2021-07-28 14:30:00,46.88,46.93,46.86,46.91,72339.0,37.8944,37.9348,37.8782,37.9186,72339.0
2021-07-28 14:35:00,46.91,46.97,46.87,46.95,44461.0,37.9186,37.9671,37.8863,37.9509,44461.0
2021-07-28 14:40:00,46.95,47.03,46.94,47.02,20187.0,37.9509,38.0156,37.9429,38.0075,20187.0
2021-07-28 14:45:00,47.03,47.15,47.03,47.15,20166.0,38.0156,38.1126,38.0156,38.1126,20166.0
2021-07-28 14:50:00,47.16,47.2,47.12,47.13,27697.0,38.1207,38.153,38.0884,38.0964,27697.0
2021-07-28 14:55:00,47.15,47.2,47.14,47.19,31383.0,38.1126,38.153,38.1045,38.1449,31383.0
2021-07-28 15:00:00,47.19,47.21,47.13,47.19,42484.0,38.1449,38.1611,38.0964,38.1449,42484.0
2021-07-28 15:05:00,47.2,47.23,47.19,47.2,13765.0,38.153,38.1773,38.1449,38.153,13765.0
2021-07-28 15:10:00,47.2,47.23,47.19,47.23,25001.0,38.153,38.1773,38.1449,38.1773,25001.0
2021-07-28 15:15:00,47.23,47.25,47.18,47.22,24104.0,38.1773,38.1934,38.1369,38.1692,24104.0
2021-07-28 15:20:00,47.21,47.22,47.13,47.14,22980.0,38.1611,38.1692,38.0964,38.1045,22980.0
2021-07-28 15:25:00,47.14,47.19,47.13,47.19,19360.0,38.1045,38.1449,38.0964,38.1449,19360.0
2021-07-28 15:30:00,47.19,47.24,47.18,47.23,25770.0,38.1449,38.1854,38.1369,38.1773,25770.0
2021-07-28 15:35:00,47.23,47.25,47.16,47.16,52651.0,38.1773,38.1934,38.1207,38.1207,52651.0
2021-07-28 15:40:00,47.16,47.21,47.13,47.21,37188.0,38.1207,38.1611,38.0964,38.1611,37188.0
2021-07-28 15:45:00,47.21,47.23,47.19,47.22,63700.0,38.1611,38.1773,38.1449,38.1692,63700.0
2021-07-28 15:50:00,47.22,47.23,47.14,47.14,111357.0,38.1692,38.1773,38.1045,38.1045,111357.0
2021-07-28 15:55:00,47.14,47.15,47.05,47.11,191556.0,38.1045,38.1126,38.0318,38.0803,191556.0
2021-07-29 09:30:00,47.47,47.55,47.32,47.32,156261.0,38.3713,38.4359,38.25,38.25,156261.0
2021-07-29 09:35:00,47.34,47.4,47.25,47.3,36865.0,38.2662,38.3147,38.1934,38.2339,36865.0
2021-07-29 09:40:00,47.32,47.45,47.23,47.26,79442.0,38.25,38.3551,38.1773,38.2015,79442.0
2021-07-29 09:45:00,47.26,47.26,47.14,47.2,26602.0,38.2015,38.2015,38.1045,38.153,26602.0
2021-07-29 09:50:00,47.21,47.25,47.02,47.02,25041.0,38.1611,38.1934,38.0075,38.0075,25041.0
2021-07-29 09:55:00,47.05,47.16,47.04,47.11,22491.0,38.0318,38.1207,38.0237,38.0803,22491.0
2021-07-29 10:00:00,47.1,47.15,47.05,47.09,22095.0,38.0722,38.1126,38.0318,38.0641,22095.0
2021-07-29 10:05:00,47.1,47.27,47.06,47.25,76395.0,38.0722,38.2096,38.0399,38.1934,76395.0
2021-07-29 10:10:00,47.25,47.26,47.14,47.14,17189.0,38.1934,38.2015,38.1045,38.1045,17189.0
2021-07-29 10:15:00,47.16,47.2,47.11,47.13,20433.0,38.1207,38.153,38.0803,38.0964,20433.0
2021-07-29 10:20:00,47.13,47.14,47.07,47.1,16971.0,38.0964,38.1045,38.0479,38.0722,16971.0
2021-07-29 10:25:00,47.13,47.15,47.06,47.1,32681.0,38.0964,38.1126,38.0399,38.0722,32681.0
2021-07-29 10:30:00,47.09,47.17,47.06,47.16,21392.0,38.0641,38.1288,38.0399,38.1207,21392.0
2021-07-29 10:35:00,47.17,47.17,47.09,47.15,14859.0,38.1288,38.1288,38.0641,38.1126,14859.0
2021-07-29 10:40:00,47.15,47.16,47.09,47.09,18305.0,38.1126,38.1207,38.0641,38.0641,18305.0
2021-07-29 10:45:00,47.09,47.17,47.09,47.15,26600.0,38.0641,38.1288,38.0641,38.1126,26600.0
2021-07-29 10:50:00,47.12,47.15,47.11,47.14,18006.0,38.0884,38.1126,38.0803,38.1045,18006.0
2021-07-29 10:55:00,47.13,47.22,47.11,47.19,37230.0,38.0964,38.1692,38.0803,38.1449,37230.0
2021-07-29 11:00:00,47.19,47.2,47.11,47.12,13544.0,38.1449,38.153,38.0803,38.0884,13544.0
2021-07-29 11:05:00,47.13,47.17,47.09,47.15,25918.0,38.0964,38.1288,38.0641,38.1126,25918.0
2021-07-29 11:10:00,47.14,47.2,47.13,47.17,22712.0,38.1045,38.153,38.0964,38.1288,22712.0
2021-07-29 11:15:00,47.17,47.18,47.1,47.12,19664.0,38.1288,38.1369,38.0722,38.0884,19664.0
2021-07-29 11:20:00,47.13,47.13,47.05,47.09,25675.0,38.0964,38.0964,38.0318,38.0641,25675.0
2021-07-29 11:25:00,47.1,47.11,47.02,47.02,36630.0,38.0722,38.0803,38.0075,38.0075,36630.0
2021-07-29 11:30:00,47.02,47.11,47.01,47.1,50582.0,38.0075,38.0803,37.9994,38.0722,50582.0
2021-07-29 11:35:00,47.1,47.1,47.06,47.06,20919.0,38.0722,38.0722,38.0399,38.0399,20919.0
2021-07-29 11:40:00,47.05,47.08,47.04,47.05,18195.0,38.0318,38.056,38.0237,38.0318,18195.0
2021-07-29 11:45:00,47.05,47.09,47.01,47.05,23046.0,38.0318,38.0641,37.9994,38.0318,23046.0
2021-07-29 11:50:00,47.04,47.09,47.02,47.09,14926.0,38.0237,38.0641,38.0075,38.0641,14926.0
2021-07-29 11:55:00,47.09,47.17,47.08,47.12,32599.0,38.0641,38.1288,38.056,38.0884,32599.0
2021-07-29 12:00:00,47.12,47.14,47.08,47.13,10076.0,38.0884,38.1045,38.056,38.0964,10076.0
2021-07-29 12:05:00,47.15,47.22,47.14,47.21,18884.0,38.1126,38.1692,38.1045,38.1611,18884.0
2021-07-29 12:10:00,47.2,47.22,47.17,47.2,11088.0,38.153,38.1692,38.1288,38.153,11088.0
2021-07-29 12:15:00,47.21,47.21,47.13,47.14,11604.0,38.1611,38.1611,38.0964,38.1045,11604.0
2021-07-29 12:20:00,47.14,47.21,47.14,47.2,26469.0,38.1045,38.1611,38.1045,38.153,26469.0
2021-07-29 12:25:00,47.19,47.21,47.17,47.19,14169.0,38.1449,38.1611,38.1288,38.1449,14169.0
2021-07-29 12:30:00,47.18,47.18,47.15,47.16,25140.0,38.1369,38.1369,38.1126,38.1207,25140.0
2021-07-29 12:35:00,47.17,47.23,47.16,47.22,14419.0,38.1288,38.1773,38.1207,38.1692,14419.0
2021-07-29 12:40:00,47.22,47.24,47.21,47.22,11092.0,38.1692,38.1854,38.1611,38.1692,11092.0
2021-07-29 12:45:00,47.23,47.24,47.21,47.24,9684.0,38.1773,38.1854,38.1611,38.1854,9684.0
2021-07-29 12:50:00,47.23,47.24,47.19,47.21,13702.0,38.1773,38.1854,38.1449,38.1611,13702.0
2021-07-29 12:55:00,47.21,47.25,47.17,47.19,16186.0,38.1611,38.1934,38.1288,38.1449,16186.0
2021-07-29 13:00:00,47.18,47.2,47.17,47.2,9918.0,38.1369,38.153,38.1288,38.153,9918.0
2021-07-29 13:05:00,47.19,47.28,47.19,47.28,18075.0,38.1449,38.2177,38.1449,38.2177,18075.0
2021-07-29 13:10:00,47.27,47.28,47.23,47.25,9854.0,38.2096,38.2177,38.1773,38.1934,9854.0
2021-07-29 13:15:00,47.26,47.27,47.25,47.27,10404.0,38.2015,38.2096,38.1934,38.2096,10404.0
2021-07-29 13:20:00,47.26,47.26,47.23,47.25,10140.0,38.2015,38.2015,38.1773,38.1934,10140.0
2021-07-29 13:25:00,47.24,47.29,47.24,47.25,25640.0,38.1854,38.2258,38.1854,38.1934,25640.0
2021-07-29 13:30:00,47.25,47.26,47.11,47.11,27443.0,38.1934,38.2015,38.0803,38.0803,27443.0
2021-07-29 13:35:00,47.12,47.15,47.08,47.11,26380.0,38.0884,38.1126,38.056,38.0803,26380.0
2021-07-29 13:40:00,47.11,47.12,47.1,47.11,14885.0,38.0803,38.0884,38.0722,38.0803,14885.0
2021-07-29 13:45:00,47.11,47.11,47.09,47.09,13497.0,38.0803,38.0803,38.0641,38.0641,13497.0
2021-07-29 13:50:00,47.1,47.1,47.07,47.07,19942.0,38.0722,38.0722,38.0479,38.0479,19942.0
2021-07-29 13:55:00,47.08,47.08,47.05,47.06,12217.0,38.056,38.056,38.0318,38.0399,12217.0
2021-07-29 14:00:00,47.07,47.11,47.06,47.07,21812.0,38.0479,38.0803,38.0399,38.0479,21812.0
2021-07-29 14:05:00,47.08,47.1,47.07,47.07,13257.0,38.056,38.0722,38.0479,38.0479,13257.0
2021-07-29 14:10:00,47.08,47.17,47.07,47.14,25664.0,38.056,38.1288,38.0479,38.1045,25664.0
2021-07-29 14:15:00,47.14,47.15,47.1,47.12,28963.0,38.1045,38.1126,38.0722,38.0884,28963.0
2021-07-29 14:20:00,47.12,47.17,47.11,47.14,22928.0,38.0884,38.1288,38.0803,38.1045,22928.0
2021-07-29 14:25:00,47.15,47.16,47.12,47.15,14350.0,38.1126,38.1207,38.0884,38.1126,14350.0
2021-07-29 14:30:00,47.14,47.16,47.13,47.14,9057.0,38.1045,38.1207,38.0964,38.1045,9057.0
2021-07-29 14:35:00,47.15,47.16,47.08,47.12,26477.0,38.1126,38.1207,38.056,38.0884,26477.0
2021-07-29 14:40:00,47.12,47.14,47.03,47.05,55124.0,38.0884,38.1045,38.0156,38.0318,55124.0
2021-07-29 14:45:00,47.05,47.07,47.04,47.06,14345.0,38.0318,38.0479,38.0237,38.0399,14345.0
2021-07-29 14:50:00,47.06,47.06,46.99,47.01,58620.0,38.0399,38.0399,37.9833,37.9994,58620.0
2021-07-29 14:55:00,47.01,47.08,47.01,47.08,33735.0,37.9994,38.056,37.9994,38.056,33735.0
2021-07-29 15:00:00,47.07,47.08,47.04,47.07,13593.0,38.0479,38.056,38.0237,38.0479,13593.0
2021-07-29 15:05:00,47.06,47.07,47.03,47.04,12147.0,38.0399,38.0479,38.0156,38.0237,12147.0
2021-07-29 15:10:00,47.03,47.04,47.0,47.0,22203.0,38.0156,38.0237,37.9914,37.9914,22203.0
2021-07-29 15:15:00,47.01,47.01,46.96,46.98,19004.0,37.9994,37.9994,37.959,37.9752,19004.0
2021-07-29 15:20:00,46.97,46.98,46.95,46.97,20409.0,37.9671,37.9752,37.9509,37.9671,20409.0
2021-07-29 15:25:00,46.96,47.05,46.96,47.03,33869.0,37.959,38.0318,37.959,38.0156,33869.0
2021-07-29 15:30:00,47.03,47.06,47.01,47.04,25355.0,38.0156,38.0399,37.9994,38.0237,25355.0
2021-07-29 15:35:00,47.04,47.05,46.98,47.04,38084.0,38.0237,38.0318,37.9752,38.0237,38084.0
2021-07-29 15:40:00,47.04,47.05,47.0,47.03,38411.0,38.0237,38.0318,37.9914,38.0156,38411.0
2021-07-29 15:45:00,47.02,47.04,47.01,47.03,37368.0,38.0075,38.0237,37.9994,38.0156,37368.0
2021-07-29 15:50:00,47.03,47.06,46.98,47.06,81383.0,38.0156,38.0399,37.9752,38.0399,81383.0
2021-07-29 15:55:00,47.05,47.07,46.99,47.04,152134.0,38.0318,38.0479,37.9833,38.0237,152134.0
2021-07-30 09:30:00,46.96,47.22,46.9,47.2,123046.0,37.959,38.1692,37.9105,38.153,123046.0
2021-07-30 09:35:00,47.2,47.29,47.19,47.26,40379.0,38.153,38.2258,38.1449,38.2015,40379.0
2021-07-30 09:40:00,47.26,47.31,47.1,47.11,55946.0,38.2015,38.2419,38.0722,38.0803,55946.0
2021-07-30 09:45:00,47.1,47.35,47.05,47.32,144970.0,38.0722,38.2743,38.0318,38.25,144970.0
2021-07-30 09:50:00,47.33,47.47,47.28,47.44,51251.0,38.2581,38.3713,38.2177,38.347,51251.0
2021-07-30 09:55:00,47.45,47.5,47.41,47.46,101101.0,38.3551,38.3955,38.3228,38.3632,101101.0
2021-07-30 10:00:00,47.45,47.46,47.17,47.2,209205.0,38.3551,38.3632,38.1288,38.153,209205.0
2021-07-30 10:05:00,47.2,47.32,47.19,47.31,36439.0,38.153,38.25,38.1449,38.2419,36439.0
2021-07-30 10:10:00,47.32,47.38,47.24,47.29,81618.0,38.25,38.2985,38.1854,38.2258,81618.0
2021-07-30 10:15:00,47.28,47.29,47.16,47.19,40057.0,38.2177,38.2258,38.1207,38.1449,40057.0
2021-07-30 10:20:00,47.19,47.21,47.11,47.15,68102.0,38.1449,38.1611,38.0803,38.1126,68102.0
2021-07-30 10:25:00,47.14,47.15,47.01,47.02,42721.0,38.1045,38.1126,37.9994,38.0075,42721.0
2021-07-30 10:30:00,47.02,47.02,46.93,46.95,52654.0,38.0075,38.0075,37.9348,37.9509,52654.0
2021-07-30 10:35:00,46.94,47.06,46.93,47.06,35657.0,37.9429,38.0399,37.9348,38.0399,35657.0
2021-07-30 10:40:00,47.07,47.07,46.93,46.94,27868.0,38.0479,38.0479,37.9348,37.9429,27868.0
2021-07-30 10:45:00,46.94,46.99,46.92,46.96,43017.0,37.9429,37.9833,37.9267,37.959,43017.0
2021-07-30 10:50:00,46.96,47.11,46.95,47.08,41513.0,37.959,38.0803,37.9509,38.056,41513.0
2021-07-30 10:55:00,47.08,47.12,47.06,47.08,55301.0,38.056,38.0884,38.0399,38.056,55301.0
2021-07-30 11:00:00,47.07,47.08,46.94,46.97,55554.0,38.0479,38.056,37.9429,37.9671,55554.0
2021-07-30 11:05:00,46.98,47.19,46.97,47.16,59469.0,37.9752,38.1449,37.9671,38.1207,59469.0
2021-07-30 11:10:00,47.17,47.28,47.17,47.27,53977.0,38.1288,38.2177,38.1288,38.2096,53977.0
2021-07-30 11:15:00,47.26,47.31,47.22,47.28,38600.0,38.2015,38.2419,38.1692,38.2177,38600.0
2021-07-30 11:20:00,47.29,47.33,47.28,47.32,31987.0,38.2258,38.2581,38.2177,38.25,31987.0
2021-07-30 11:25:00,47.32,47.36,47.28,47.29,48478.0,38.25,38.2823,38.2177,38.2258,48478.0
2021-07-30 11:30:00,47.28,47.29,47.14,47.15,58888.0,38.2177,38.2258,38.1045,38.1126,58888.0
2021-07-30 11:35:00,47.15,47.18,47.11,47.14,38683.0,38.1126,38.1369,38.0803,38.1045,38683.0
2021-07-30 11:40:00,47.14,47.17,47.13,47.15,38335.0,38.1045,38.1288,38.0964,38.1126,38335.0
2021-07-30 11:45:00,47.15,47.2,47.14,47.2,16174.0,38.1126,38.153,38.1045,38.153,16174.0
2021-07-30 11:50:00,47.2,47.24,47.16,47.18,25541.0,38.153,38.1854,38.1207,38.1369,25541.0
2021-07-30 11:55:00,47.18,47.21,47.14,47.18,24011.0,38.1369,38.1611,38.1045,38.1369,24011.0
2021-07-30 12:00:00,47.17,47.18,47.13,47.15,25620.0,38.1288,38.1369,38.0964,38.1126,25620.0
2021-07-30 12:05:00,47.14,47.18,47.07,47.18,29020.0,38.1045,38.1369,38.0479,38.1369,29020.0
2021-07-30 12:10:00,47.16,47.29,47.16,47.27,27021.0,38.1207,38.2258,38.1207,38.2096,27021.0
2021-07-30 12:15:00,47.27,47.28,47.19,47.26,21945.0,38.2096,38.2177,38.1449,38.2015,21945.0
2021-07-30 12:20:00,47.26,47.28,47.21,47.24,18586.0,38.2015,38.2177,38.1611,38.1854,18586.0
2021-07-30 12:25:00,47.23,47.24,47.17,47.2,28307.0,38.1773,38.1854,38.1288,38.153,28307.0
2021-07-30 12:30:00,47.2,47.21,47.16,47.2,27027.0,38.153,38.1611,38.1207,38.153,27027.0
2021-07-30 12:35:00,47.2,47.21,47.18,47.2,19160.0,38.153,38.1611,38.1369,38.153,19160.0
2021-07-30 12:40:00,47.19,47.28,47.19,47.22,74797.0,38.1449,38.2177,38.1449,38.1692,74797.0
2021-07-30 12:45:00,47.22,47.22,47.17,47.2,21381.0,38.1692,38.1692,38.1288,38.153,21381.0
2021-07-30 12:50:00,47.19,47.21,47.17,47.18,19036.0,38.1449,38.1611,38.1288,38.1369,19036.0
2021-07-30 12:55:00,47.18,47.2,47.17,47.19,22628.0,38.1369,38.153,38.1288,38.1449,22628.0
2021-07-30 13:00:00,47.19,47.21,47.14,47.15,46236.0,38.1449,38.1611,38.1045,38.1126,46236.0
2021-07-30 13:05:00,47.14,47.16,47.09,47.13,50011.0,38.1045,38.1207,38.0641,38.0964,50011.0
2021-07-30 13:10:00,47.13,47.18,47.12,47.18,23749.0,38.0964,38.1369,38.0884,38.1369,23749.0
2021-07-30 13:15:00,47.18,47.2,47.15,47.19,39471.0,38.1369,38.153,38.1126,38.1449,39471.0
2021-07-30 13:20:00,47.19,47.19,47.16,47.16,32732.0,38.1449,38.1449,38.1207,38.1207,32732.0
2021-07-30 13:25:00,47.16,47.17,47.03,47.05,45658.0,38.1207,38.1288,38.0156,38.0318,45658.0
2021-07-30 13:30:00,47.04,47.11,47.04,47.09,33702.0,38.0237,38.0803,38.0237,38.0641,33702.0
2021-07-30 13:35:00,47.09,47.13,47.06,47.09,25426.0,38.0641,38.0964,38.0399,38.0641,25426.0
2021-07-30 13:40:00,47.08,47.1,47.07,47.08,19656.0,38.056,38.0722,38.0479,38.056,19656.0
2021-07-30 13:45:00,47.08,47.18,47.07,47.16,71558.0,38.056,38.1369,38.0479,38.1207,71558.0
2021-07-30 13:50:00,47.17,47.18,47.15,47.16,15118.0,38.1288,38.1369,38.1126,38.1207,15118.0
2021-07-30 13:55:00,47.16,47.23,47.15,47.15,40936.0,38.1207,38.1773,38.1126,38.1126,40936.0
2021-07-30 14:00:00,47.16,47.16,47.08,47.08,25426.0,38.1207,38.1207,38.056,38.056,25426.0
2021-07-30 14:05:00,47.09,47.11,47.07,47.09,27251.0,38.0641,38.0803,38.0479,38.0641,27251.0
2021-07-30 14:10:00,47.09,47.1,47.07,47.08,13610.0,38.0641,38.0722,38.0479,38.056,13610.0
2021-07-30 14:15:00,47.08,47.11,47.05,47.09,39326.0,38.056,38.0803,38.0318,38.0641,39326.0
2021-07-30 14:20:00,47.08,47.14,47.07,47.11,35802.0,38.056,38.1045,38.0479,38.0803,35802.0
2021-07-30 14:25:00,47.11,47.12,47.07,47.09,35684.0,38.0803,38.0884,38.0479,38.0641,35684.0
2021-07-30 14:30:00,47.08,47.12,47.07,47.1,31964.0,38.056,38.0884,38.0479,38.0722,31964.0
2021-07-30 14:35:00,47.1,47.13,47.07,47.09,20419.0,38.0722,38.0964,38.0479,38.0641,20419.0
2021-07-30 14:40:00,47.09,47.15,47.08,47.14,26312.0,38.0641,38.1126,38.056,38.1045,26312.0
2021-07-30 14:45:00,47.13,47.17,47.13,47.15,21135.0,38.0964,38.1288,38.0964,38.1126,21135.0
2021-07-30 14:50:00,47.15,47.18,47.15,47.18,18316.0,38.1126,38.1369,38.1126,38.1369,18316.0
2021-07-30 14:55:00,47.18,47.2,47.16,47.18,25977.0,38.1369,38.153,38.1207,38.1369,25977.0
2021-07-30 15:00:00,47.19,47.26,47.17,47.25,71415.0,38.1449,38.2015,38.1288,38.1934,71415.0
2021-07-30 15:05:00,47.25,47.25,47.22,47.23,29772.0,38.1934,38.1934,38.1692,38.1773,29772.0
2021-07-30 15:10:00,47.24,47.26,47.21,47.22,34813.0,38.1854,38.2015,38.1611,38.1692,34813.0
2021-07-30 15:15:00,47.22,47.27,47.21,47.25,42937.0,38.1692,38.2096,38.1611,38.1934,42937.0
2021-07-30 15:20:00,47.25,47.25,47.2,47.23,71119.0,38.1934,38.1934,38.153,38.1773,71119.0
2021-07-30 15:25:00,47.23,47.25,47.15,47.15,53068.0,38.1773,38.1934,38.1126,38.1126,53068.0
2021-07-30 15:30:00,47.16,47.2,47.13,47.16,58315.0,38.1207,38.153,38.0964,38.1207,58315.0
2021-07-30 15:35:00,47.16,47.16,47.14,47.15,55258.0,38.1207,38.1207,38.1045,38.1126,55258.0
2021-07-30 15:40:00,47.15,47.22,47.14,47.18,123090.0,38.1126,38.1692,38.1045,38.1369,123090.0
2021-07-30 15:45:00,47.18,47.2,47.17,47.2,72810.0,38.1369,38.153,38.1288,38.153,72810.0
2021-07-30 15:50:00,47.2,47.25,47.11,47.16,312805.0,38.153,38.1934,38.0803,38.1207,312805.0
2021-07-30 15:55:00,47.16,47.19,47.1,47.19,323983.0,38.1207,38.1449,38.0722,38.1449,323983.0
2021-08-02 09:30:00,47.42,47.47,47.23,47.3,221390.0,38.3308,38.3713,38.1773,38.2339,221390.0
2021-08-02 09:35:00,47.3,47.44,47.23,47.41,132901.0,38.2339,38.347,38.1773,38.3228,132901.0
2021-08-02 09:40:00,47.42,47.64,47.42,47.62,169370.0,38.3308,38.5087,38.3308,38.4925,169370.0
2021-08-02 09:45:00,47.62,47.77,47.55,47.68,223005.0,38.4925,38.6138,38.4359,38.541,223005.0
2021-08-02 09:50:00,47.7,47.75,47.59,47.59,62751.0,38.5572,38.5976,38.4683,38.4683,62751.0
2021-08-02 09:55:00,47.59,47.66,47.5,47.51,38538.0,38.4683,38.5248,38.3955,38.4036,38538.0
2021-08-02 10:00:00,47.5,47.56,47.41,47.49,48773.0,38.3955,38.444,38.3228,38.3874,48773.0
2021-08-02 10:05:00,47.51,47.56,47.42,47.54,34259.0,38.4036,38.444,38.3308,38.4278,34259.0
2021-08-02 10:10:00,47.55,47.56,47.34,47.37,45756.0,38.4359,38.444,38.2662,38.2904,45756.0
2021-08-02 10:15:00,47.38,47.39,47.13,47.16,47177.0,38.2985,38.3066,38.0964,38.1207,47177.0
2021-08-02 10:20:00,47.15,47.23,47.14,47.16,34584.0,38.1126,38.1773,38.1045,38.1207,34584.0
2021-08-02 10:25:00,47.16,47.28,47.14,47.18,53666.0,38.1207,38.2177,38.1045,38.1369,53666.0
2021-08-02 10:30:00,47.19,47.27,47.17,47.27,22208.0,38.1449,38.2096,38.1288,38.2096,22208.0
2021-08-02 10:35:00,47.28,47.28,47.2,47.21,24213.0,38.2177,38.2177,38.153,38.1611,24213.0
2021-08-02 10:40:00,47.21,47.28,47.18,47.22,40616.0,38.1611,38.2177,38.1369,38.1692,40616.0
2021-08-02 10:45:00,47.23,47.24,47.16,47.16,21533.0,38.1773,38.1854,38.1207,38.1207,21533.0
2021-08-02 10:50:00,47.16,47.2,47.11,47.12,31526.0,38.1207,38.153,38.0803,38.0884,31526.0
2021-08-02 10:55:00,47.11,47.12,47.03,47.04,38806.0,38.0803,38.0884,38.0156,38.0237,38806.0
2021-08-02 11:00:00,47.04,47.08,47.02,47.07,23758.0,38.0237,38.056,38.0075,38.0479,23758.0
2021-08-02 11:05:00,47.06,47.12,47.05,47.07,24558.0,38.0399,38.0884,38.0318,38.0479,24558.0
2021-08-02 11:10:00,47.07,47.16,47.04,47.04,31098.0,38.0479,38.1207,38.0237,38.0237,31098.0
2021-08-02 11:15:00,47.04,47.05,46.95,46.99,55697.0,38.0237,38.0318,37.9509,37.9833,55697.0
2021-08-02 11:20:00,47.0,47.09,46.98,47.05,26595.0,37.9914,38.0641,37.9752,38.0318,26595.0
2021-08-02 11:25:00,47.05,47.05,46.98,47.0,33153.0,38.0318,38.0318,37.9752,37.9914,33153.0
2021-08-02 11:30:00,47.0,47.01,46.98,47.01,20517.0,37.9914,37.9994,37.9752,37.9994,20517.0
2021-08-02 11:35:00,47.0,47.02,46.92,46.97,37284.0,37.9914,38.0075,37.9267,37.9671,37284.0
2021-08-02 11:40:00,46.97,47.02,46.96,47.02,27086.0,37.9671,38.0075,37.959,38.0075,27086.0
2021-08-02 11:45:00,47.02,47.02,46.95,46.98,25487.0,38.0075,38.0075,37.9509,37.9752,25487.0
2021-08-02 11:50:00,46.97,46.97,46.9,46.96,24705.0,37.9671,37.9671,37.9105,37.959,24705.0
2021-08-02 11:55:00,46.96,46.98,46.89,46.89,23954.0,37.959,37.9752,37.9024,37.9024,23954.0
2021-08-02 12:00:00,46.9,46.91,46.86,46.87,22175.0,37.9105,37.9186,37.8782,37.8863,22175.0
2021-08-02 12:05:00,46.87,46.91,46.86,46.9,29800.0,37.8863,37.9186,37.8782,37.9105,29800.0
2021-08-02 12:10:00,46.9,46.92,46.87,46.89,14147.0,37.9105,37.9267,37.8863,37.9024,14147.0
2021-08-02 12:15:00,46.89,46.92,46.86,46.91,17288.0,37.9024,37.9267,37.8782,37.9186,17288.0
2021-08-02 12:20:00,46.91,46.91,46.86,46.88,22198.0,37.9186,37.9186,37.8782,37.8944,22198.0
2021-08-02 12:25:00,46.88,46.95,46.86,46.94,23334.0,37.8944,37.9509,37.8782,37.9429,23334.0
2021-08-02 12:30:00,46.94,46.98,46.91,46.95,13396.0,37.9429,37.9752,37.9186,37.9509,13396.0
2021-08-02 12:35:00,46.96,46.96,46.92,46.92,14176.0,37.959,37.959,37.9267,37.9267,14176.0
2021-08-02 12:40:00,46.93,46.94,46.9,46.93,24856.0,37.9348,37.9429,37.9105,37.9348,24856.0
2021-08-02 12:45:00,46.92,46.97,46.91,46.97,23395.0,37.9267,37.9671,37.9186,37.9671,23395.0
2021-08-02 12:50:00,46.96,46.97,46.9,46.9,19634.0,37.959,37.9671,37.9105,37.9105,19634.0
2021-08-02 12:55:00,46.9,46.9,46.85,46.88,32208.0,37.9105,37.9105,37.8701,37.8944,32208.0
2021-08-02 13:00:00,46.88,46.93,46.85,46.86,16764.0,37.8944,37.9348,37.8701,37.8782,16764.0
2021-08-02 13:05:00,46.86,46.9,46.85,46.89,21194.0,37.8782,37.9105,37.8701,37.9024,21194.0
2021-08-02 13:10:00,46.89,46.95,46.88,46.94,33836.0,37.9024,37.9509,37.8944,37.9429,33836.0
2021-08-02 13:15:00,46.94,47.01,46.92,46.98,35037.0,37.9429,37.9994,37.9267,37.9752,35037.0
2021-08-02 13:20:00,46.98,46.98,46.94,46.95,12092.0,37.9752,37.9752,37.9429,37.9509,12092.0
2021-08-02 13:25:00,46.95,46.98,46.94,46.97,32809.0,37.9509,37.9752,37.9429,37.9671,32809.0
2021-08-02 13:30:00,46.97,46.97,46.93,46.95,10528.0,37.9671,37.9671,37.9348,37.9509,10528.0
2021-08-02 13:35:00,46.95,46.96,46.87,46.88,29629.0,37.9509,37.959,37.8863,37.8944,29629.0
2021-08-02 13:40:00,46.88,46.9,46.83,46.84,21715.0,37.8944,37.9105,37.8539,37.862,21715.0
2021-08-02 13:45:00,46.84,46.85,46.81,46.84,21723.0,37.862,37.8701,37.8378,37.862,21723.0
2021-08-02 13:50:00,46.83,46.89,46.83,46.88,21659.0,37.8539,37.9024,37.8539,37.8944,21659.0
2021-08-02 13:55:00,46.88,46.92,46.88,46.9,11982.0,37.8944,37.9267,37.8944,37.9105,11982.0
2021-08-02 14:00:00,46.89,46.89,46.85,46.85,16480.0,37.9024,37.9024,37.8701,37.8701,16480.0
2021-08-02 14:05:00,46.84,46.93,46.84,46.93,17308.0,37.862,37.9348,37.862,37.9348,17308.0
2021-08-02 14:10:00,46.93,46.94,46.89,46.93,13333.0,37.9348,37.9429,37.9024,37.9348,13333.0
2021-08-02 14:15:00,46.92,46.92,46.88,46.9,15552.0,37.9267,37.9267,37.8944,37.9105,15552.0
2021-08-02 14:20:00,46.9,46.94,46.89,46.9,22991.0,37.9105,37.9429,37.9024,37.9105,22991.0
2021-08-02 14:25:00,46.9,46.9,46.85,46.87,16771.0,37.9105,37.9105,37.8701,37.8863,16771.0
2021-08-02 14:30:00,46.87,46.88,46.84,46.88,22576.0,37.8863,37.8944,37.862,37.8944,22576.0
2021-08-02 14:35:00,46.89,46.9,46.87,46.89,8578.0,37.9024,37.9105,37.8863,37.9024,8578.0
2021-08-02 14:40:00,46.89,46.91,46.85,46.9,31451.0,37.9024,37.9186,37.8701,37.9105,31451.0
2021-08-02 14:45:00,46.89,46.93,46.89,46.93,18479.0,37.9024,37.9348,37.9024,37.9348,18479.0
2021-08-02 14:50:00,46.93,46.94,46.9,46.92,11747.0,37.9348,37.9429,37.9105,37.9267,11747.0
2021-08-02 14:55:00,46.91,46.93,46.91,46.93,17566.0,37.9186,37.9348,37.9186,37.9348,17566.0
2021-08-02 15:00:00,46.93,46.93,46.89,46.9,17371.0,37.9348,37.9348,37.9024,37.9105,17371.0
2021-08-02 15:05:00,46.9,46.9,46.82,46.82,30807.0,37.9105,37.9105,37.8459,37.8459,30807.0
2021-08-02 15:10:00,46.83,46.84,46.81,46.82,20434.0,37.8539,37.862,37.8378,37.8459,20434.0
2021-08-02 15:15:00,46.82,46.88,46.81,46.86,32710.0,37.8459,37.8944,37.8378,37.8782,32710.0
2021-08-02 15:20:00,46.86,46.87,46.82,46.83,21564.0,37.8782,37.8863,37.8459,37.8539,21564.0
2021-08-02 15:25:00,46.84,46.89,46.83,46.88,37679.0,37.862,37.9024,37.8539,37.8944,37679.0
2021-08-02 15:30:00,46.89,46.9,46.83,46.87,33463.0,37.9024,37.9105,37.8539,37.8863,33463.0
2021-08-02 15:35:00,46.88,46.9,46.86,46.89,21822.0,37.8944,37.9105,37.8782,37.9024,21822.0
2021-08-02 15:40:00,46.9,46.94,46.87,46.87,60838.0,37.9105,37.9429,37.8863,37.8863,60838.0
2021-08-02 15:45:00,46.87,46.9,46.85,46.86,71984.0,37.8863,37.9105,37.8701,37.8782,71984.0
2021-08-02 15:50:00,46.86,46.89,46.81,46.82,102832.0,37.8782,37.9024,37.8378,37.8459,102832.0
2021-08-02 15:55:00,46.81,46.84,46.78,46.82,173434.0,37.8378,37.862,37.8135,37.8459,173434.0
2021-08-03 09:30:00,46.99,46.99,46.72,46.78,89413.0,37.9833,37.9833,37.765,37.8135,89413.0
2021-08-03 09:35:00,46.78,46.89,46.77,46.79,105812.0,37.8135,37.9024,37.8054,37.8216,105812.0
2021-08-03 09:40:00,46.77,46.79,46.67,46.75,45190.0,37.8054,37.8216,37.7246,37.7893,45190.0
2021-08-03 09:45:00,46.75,46.75,46.55,46.6,80642.0,37.7893,37.7893,37.6276,37.668,80642.0
2021-08-03 09:50:00,46.59,46.73,46.54,46.57,38741.0,37.6599,37.7731,37.6195,37.6438,38741.0
2021-08-03 09:55:00,46.57,46.88,46.56,46.85,68709.0,37.6438,37.8944,37.6357,37.8701,68709.0
2021-08-03 10:00:00,46.84,46.94,46.81,46.88,83908.0,37.862,37.9429,37.8378,37.8944,83908.0
2021-08-03 10:05:00,46.88,46.92,46.75,46.89,121863.0,37.8944,37.9267,37.7893,37.9024,121863.0
2021-08-03 10:10:00,46.91,47.07,46.88,47.01,196303.0,37.9186,38.0479,37.8944,37.9994,196303.0
2021-08-03 10:15:00,47.0,47.09,46.98,47.04,45754.0,37.9914,38.0641,37.9752,38.0237,45754.0
2021-08-03 10:20:00,47.04,47.06,46.97,47.04,39318.0,38.0237,38.0399,37.9671,38.0237,39318.0
2021-08-03 10:25:00,47.03,47.19,47.02,47.11,50544.0,38.0156,38.1449,38.0075,38.0803,50544.0
2021-08-03 10:30:00,47.13,47.17,47.09,47.13,35846.0,38.0964,38.1288,38.0641,38.0964,35846.0
2021-08-03 10:35:00,47.14,47.23,47.11,47.2,42541.0,38.1045,38.1773,38.0803,38.153,42541.0
2021-08-03 10:40:00,47.2,47.21,47.14,47.2,31329.0,38.153,38.1611,38.1045,38.153,31329.0
2021-08-03 10:45:00,47.2,47.3,47.19,47.23,74929.0,38.153,38.2339,38.1449,38.1773,74929.0
2021-08-03 10:50:00,47.23,47.24,47.11,47.11,29022.0,38.1773,38.1854,38.0803,38.0803,29022.0
2021-08-03 10:55:00,47.11,47.14,47.07,47.09,35278.0,38.0803,38.1045,38.0479,38.0641,35278.0
2021-08-03 11:00:00,47.09,47.15,47.07,47.07,24922.0,38.0641,38.1126,38.0479,38.0479,24922.0
2021-08-03 11:05:00,47.07,47.15,47.05,47.14,21193.0,38.0479,38.1126,38.0318,38.1045,21193.0
2021-08-03 11:10:00,47.14,47.25,47.09,47.24,25208.0,38.1045,38.1934,38.0641,38.1854,25208.0
2021-08-03 11:15:00,47.25,47.26,47.19,47.22,24250.0,38.1934,38.2015,38.1449,38.1692,24250.0
2021-08-03 11:20:00,47.23,47.33,47.2,47.32,37709.0,38.1773,38.2581,38.153,38.25,37709.0
2021-08-03 11:25:00,47.32,47.35,47.29,47.33,35277.0,38.25,38.2743,38.2258,38.2581,35277.0
2021-08-03 11:30:00,47.33,47.35,47.25,47.33,41093.0,38.2581,38.2743,38.1934,38.2581,41093.0
2021-08-03 11:35:00,47.33,47.37,47.31,47.35,36389.0,38.2581,38.2904,38.2419,38.2743,36389.0
2021-08-03 11:40:00,47.36,47.45,47.33,47.41,33584.0,38.2823,38.3551,38.2581,38.3228,33584.0
2021-08-03 11:45:00,47.41,47.42,47.31,47.34,25838.0,38.3228,38.3308,38.2419,38.2662,25838.0
2021-08-03 11:50:00,47.35,47.35,47.28,47.33,17621.0,38.2743,38.2743,38.2177,38.2581,17621.0
2021-08-03 11:55:00,47.32,47.36,47.3,47.31,25590.0,38.25,38.2823,38.2339,38.2419,25590.0
2021-08-03 12:00:00,47.32,47.34,47.27,47.33,17615.0,38.25,38.2662,38.2096,38.2581,17615.0
2021-08-03 12:05:00,47.34,47.34,47.27,47.27,14064.0,38.2662,38.2662,38.2096,38.2096,14064.0
2021-08-03 12:10:00,47.27,47.29,47.23,47.24,20973.0,38.2096,38.2258,38.1773,38.1854,20973.0
2021-08-03 12:15:00,47.23,47.3,47.17,47.21,57200.0,38.1773,38.2339,38.1288,38.1611,57200.0
2021-08-03 12:20:00,47.22,47.24,47.22,47.22,6515.0,38.1692,38.1854,38.1692,38.1692,6515.0
2021-08-03 12:25:00,47.22,47.26,47.2,47.22,13613.0,38.1692,38.2015,38.153,38.1692,13613.0
2021-08-03 12:30:00,47.21,47.22,47.17,47.22,17337.0,38.1611,38.1692,38.1288,38.1692,17337.0
2021-08-03 12:35:00,47.22,47.26,47.21,47.26,10813.0,38.1692,38.2015,38.1611,38.2015,10813.0
2021-08-03 12:40:00,47.26,47.27,47.25,47.25,9534.0,38.2015,38.2096,38.1934,38.1934,9534.0
2021-08-03 12:45:00,47.25,47.26,47.2,47.21,12409.0,38.1934,38.2015,38.153,38.1611,12409.0
2021-08-03 12:50:00,47.22,47.3,47.21,47.3,35756.0,38.1692,38.2339,38.1611,38.2339,35756.0
2021-08-03 12:55:00,47.3,47.3,47.25,47.25,11209.0,38.2339,38.2339,38.1934,38.1934,11209.0
2021-08-03 13:00:00,47.25,47.25,47.22,47.24,11877.0,38.1934,38.1934,38.1692,38.1854,11877.0
2021-08-03 13:05:00,47.23,47.26,47.23,47.26,10750.0,38.1773,38.2015,38.1773,38.2015,10750.0
2021-08-03 13:10:00,47.25,47.27,47.23,47.27,10343.0,38.1934,38.2096,38.1773,38.2096,10343.0
2021-08-03 13:15:00,47.27,47.27,47.23,47.26,13002.0,38.2096,38.2096,38.1773,38.2015,13002.0
2021-08-03 13:20:00,47.27,47.3,47.26,47.3,22024.0,38.2096,38.2339,38.2015,38.2339,22024.0
2021-08-03 13:25:00,47.3,47.34,47.29,47.34,10069.0,38.2339,38.2662,38.2258,38.2662,10069.0
2021-08-03 13:30:00,47.33,47.34,47.29,47.3,15634.0,38.2581,38.2662,38.2258,38.2339,15634.0
2021-08-03 13:35:00,47.3,47.32,47.26,47.26,21702.0,38.2339,38.25,38.2015,38.2015,21702.0
2021-08-03 13:40:00,47.26,47.34,47.26,47.32,24353.0,38.2015,38.2662,38.2015,38.25,24353.0
2021-08-03 13:45:00,47.32,47.35,47.3,47.34,27341.0,38.25,38.2743,38.2339,38.2662,27341.0
2021-08-03 13:50:00,47.34,47.41,47.33,47.41,49621.0,38.2662,38.3228,38.2581,38.3228,49621.0
2021-08-03 13:55:00,47.41,47.49,47.41,47.48,40879.0,38.3228,38.3874,38.3228,38.3793,40879.0
2021-08-03 14:00:00,47.48,47.49,47.43,47.43,25551.0,38.3793,38.3874,38.3389,38.3389,25551.0
2021-08-03 14:05:00,47.42,47.46,47.4,47.4,13895.0,38.3308,38.3632,38.3147,38.3147,13895.0
2021-08-03 14:10:00,47.4,47.44,47.4,47.41,17408.0,38.3147,38.347,38.3147,38.3228,17408.0
2021-08-03 14:15:00,47.4,47.45,47.4,47.44,25046.0,38.3147,38.3551,38.3147,38.347,25046.0
2021-08-03 14:20:00,47.44,47.44,47.41,47.41,20808.0,38.347,38.347,38.3228,38.3228,20808.0
2021-08-03 14:25:00,47.42,47.43,47.38,47.39,19419.0,38.3308,38.3389,38.2985,38.3066,19419.0
2021-08-03 14:30:00,47.39,47.43,47.38,47.42,14860.0,38.3066,38.3389,38.2985,38.3308,14860.0
2021-08-03 14:35:00,47.43,47.43,47.38,47.39,17991.0,38.3389,38.3389,38.2985,38.3066,17991.0
2021-08-03 14:40:00,47.39,47.43,47.38,47.41,16838.0,38.3066,38.3389,38.2985,38.3228,16838.0
2021-08-03 14:45:00,47.41,47.41,47.37,47.4,19465.0,38.3228,38.3228,38.2904,38.3147,19465.0
2021-08-03 14:50:00,47.39,47.41,47.38,47.39,11841.0,38.3066,38.3228,38.2985,38.3066,11841.0
2021-08-03 14:55:00,47.4,47.41,47.36,47.37,23019.0,38.3147,38.3228,38.2823,38.2904,23019.0
2021-08-03 15:00:00,47.37,47.38,47.35,47.38,19074.0,38.2904,38.2985,38.2743,38.2985,19074.0
2021-08-03 15:05:00,47.38,47.48,47.36,47.47,37797.0,38.2985,38.3793,38.2823,38.3713,37797.0
2021-08-03 15:10:00,47.48,47.51,47.46,47.5,29209.0,38.3793,38.4036,38.3632,38.3955,29209.0
2021-08-03 15:15:00,47.5,47.52,47.45,47.47,20119.0,38.3955,38.4117,38.3551,38.3713,20119.0
2021-08-03 15:20:00,47.46,47.5,47.45,47.48,20511.0,38.3632,38.3955,38.3551,38.3793,20511.0
2021-08-03 15:25:00,47.48,47.49,47.43,47.47,18025.0,38.3793,38.3874,38.3389,38.3713,18025.0
2021-08-03 15:30:00,47.47,47.53,47.44,47.52,33365.0,38.3713,38.4198,38.347,38.4117,33365.0
2021-08-03 15:35:00,47.52,47.52,47.48,47.51,24533.0,38.4117,38.4117,38.3793,38.4036,24533.0
2021-08-03 15:40:00,47.51,47.53,47.43,47.43,32538.0,38.4036,38.4198,38.3389,38.3389,32538.0
2021-08-03 15:45:00,47.44,47.48,47.42,47.48,45184.0,38.347,38.3793,38.3308,38.3793,45184.0
2021-08-03 15:50:00,47.48,47.5,47.4,47.46,84838.0,38.3793,38.3955,38.3147,38.3632,84838.0
2021-08-03 15:55:00,47.46,47.5,47.44,47.47,170482.0,38.3632,38.3955,38.347,38.3713,170482.0
2021-08-04 09:30:00,46.5,46.88,46.19,46.87,420092.0,37.5872,37.8944,37.3366,37.8863,420092.0
2021-08-04 09:35:00,46.87,46.91,46.54,46.65,153915.0,37.8863,37.9186,37.6195,37.7084,153915.0
2021-08-04 09:40:00,46.65,46.66,46.42,46.59,172007.0,37.7084,37.7165,37.5225,37.6599,172007.0
2021-08-04 09:45:00,46.58,46.78,46.53,46.71,145470.0,37.6519,37.8135,37.6114,37.7569,145470.0
2021-08-04 09:50:00,46.72,46.89,46.7,46.71,55339.0,37.765,37.9024,37.7489,37.7569,55339.0
2021-08-04 09:55:00,46.71,46.72,46.57,46.59,53645.0,37.7569,37.765,37.6438,37.6599,53645.0
2021-08-04 10:00:00,46.58,46.63,46.48,46.53,107451.0,37.6519,37.6923,37.571,37.6114,107451.0
2021-08-04 10:05:00,46.52,46.75,46.51,46.71,80719.0,37.6034,37.7893,37.5953,37.7569,80719.0
2021-08-04 10:10:00,46.7,46.71,46.6,46.68,39867.0,37.7489,37.7569,37.668,37.7327,39867.0
2021-08-04 10:15:00,46.66,46.78,46.63,46.69,49915.0,37.7165,37.8135,37.6923,37.7408,49915.0
2021-08-04 10:20:00,46.69,46.77,46.64,46.65,39034.0,37.7408,37.8054,37.7004,37.7084,39034.0
2021-08-04 10:25:00,46.64,46.74,46.6,46.68,32534.0,37.7004,37.7812,37.668,37.7327,32534.0
2021-08-04 10:30:00,46.67,46.69,46.51,46.53,79259.0,37.7246,37.7408,37.5953,37.6114,79259.0
2021-08-04 10:35:00,46.54,46.58,46.51,46.56,62793.0,37.6195,37.6519,37.5953,37.6357,62793.0
2021-08-04 10:40:00,46.57,46.75,46.55,46.71,47304.0,37.6438,37.7893,37.6276,37.7569,47304.0
2021-08-04 10:45:00,46.72,46.76,46.56,46.6,37912.0,37.765,37.7974,37.6357,37.668,37912.0
2021-08-04 10:50:00,46.6,46.62,46.55,46.59,47962.0,37.668,37.6842,37.6276,37.6599,47962.0
2021-08-04 10:55:00,46.59,46.76,46.58,46.75,57939.0,37.6599,37.7974,37.6519,37.7893,57939.0
2021-08-04 11:00:00,46.75,46.78,46.6,46.75,39977.0,37.7893,37.8135,37.668,37.7893,39977.0
2021-08-04 11:05:00,46.75,46.83,46.73,46.8,31038.0,37.7893,37.8539,37.7731,37.8297,31038.0
2021-08-04 11:10:00,46.79,46.85,46.75,46.8,26125.0,37.8216,37.8701,37.7893,37.8297,26125.0
2021-08-04 11:15:00,46.8,46.83,46.78,46.83,19385.0,37.8297,37.8539,37.8135,37.8539,19385.0
2021-08-04 11:20:00,46.83,46.91,46.81,46.84,36133.0,37.8539,37.9186,37.8378,37.862,36133.0
2021-08-04 11:25:00,46.84,46.91,46.79,46.89,24070.0,37.862,37.9186,37.8216,37.9024,24070.0
2021-08-04 11:30:00,46.86,46.87,46.78,46.81,20726.0,37.8782,37.8863,37.8135,37.8378,20726.0
2021-08-04 11:35:00,46.8,46.87,46.76,46.83,22291.0,37.8297,37.8863,37.7974,37.8539,22291.0
2021-08-04 11:40:00,46.84,46.84,46.76,46.82,29391.0,37.862,37.862,37.7974,37.8459,29391.0
2021-08-04 11:45:00,46.82,46.85,46.74,46.78,37459.0,37.8459,37.8701,37.7812,37.8135,37459.0
2021-08-04 11:50:00,46.78,46.85,46.74,46.85,20214.0,37.8135,37.8701,37.7812,37.8701,20214.0
2021-08-04 11:55:00,46.84,46.86,46.79,46.83,22045.0,37.862,37.8782,37.8216,37.8539,22045.0
2021-08-04 12:00:00,46.84,46.92,46.84,46.9,27849.0,37.862,37.9267,37.862,37.9105,27849.0
2021-08-04 12:05:00,46.9,46.91,46.81,46.82,35096.0,37.9105,37.9186,37.8378,37.8459,35096.0
2021-08-04 12:10:00,46.81,46.83,46.78,46.82,29997.0,37.8378,37.8539,37.8135,37.8459,29997.0
2021-08-04 12:15:00,46.82,46.83,46.7,46.73,43837.0,37.8459,37.8539,37.7489,37.7731,43837.0
2021-08-04 12:20:00,46.73,46.76,46.66,46.67,31195.0,37.7731,37.7974,37.7165,37.7246,31195.0
2021-08-04 12:25:00,46.66,46.68,46.63,46.66,26715.0,37.7165,37.7327,37.6923,37.7165,26715.0
2021-08-04 12:30:00,46.65,46.68,46.63,46.63,23475.0,37.7084,37.7327,37.6923,37.6923,23475.0
2021-08-04 12:35:00,46.64,46.7,46.64,46.7,8293.0,37.7004,37.7489,37.7004,37.7489,8293.0
2021-08-04 12:40:00,46.7,46.71,46.66,46.69,15435.0,37.7489,37.7569,37.7165,37.7408,15435.0
2021-08-04 12:45:00,46.69,46.73,46.69,46.72,25522.0,37.7408,37.7731,37.7408,37.765,25522.0
2021-08-04 12:50:00,46.71,46.74,46.69,46.71,16814.0,37.7569,37.7812,37.7408,37.7569,16814.0
2021-08-04 12:55:00,46.72,46.73,46.68,46.69,12996.0,37.765,37.7731,37.7327,37.7408,12996.0
2021-08-04 13:00:00,46.69,46.69,46.65,46.66,17094.0,37.7408,37.7408,37.7084,37.7165,17094.0
2021-08-04 13:05:00,46.65,46.77,46.65,46.72,41347.0,37.7084,37.8054,37.7084,37.765,41347.0
2021-08-04 13:10:00,46.7,46.72,46.63,46.64,29383.0,37.7489,37.765,37.6923,37.7004,29383.0
2021-08-04 13:15:00,46.63,46.66,46.62,46.66,17978.0,37.6923,37.7165,37.6842,37.7165,17978.0
2021-08-04 13:20:00,46.66,46.68,46.65,46.66,13596.0,37.7165,37.7327,37.7084,37.7165,13596.0
2021-08-04 13:25:00,46.66,46.67,46.61,46.63,22838.0,37.7165,37.7246,37.6761,37.6923,22838.0
2021-08-04 13:30:00,46.64,46.65,46.61,46.63,16008.0,37.7004,37.7084,37.6761,37.6923,16008.0
2021-08-04 13:35:00,46.62,46.65,46.61,46.63,35610.0,37.6842,37.7084,37.6761,37.6923,35610.0
2021-08-04 13:40:00,46.63,46.65,46.55,46.55,45463.0,37.6923,37.7084,37.6276,37.6276,45463.0
2021-08-04 13:45:00,46.55,46.56,46.53,46.55,19071.0,37.6276,37.6357,37.6114,37.6276,19071.0
2021-08-04 13:50:00,46.56,46.61,46.54,46.57,20627.0,37.6357,37.6761,37.6195,37.6438,20627.0
2021-08-04 13:55:00,46.57,46.63,46.55,46.63,21722.0,37.6438,37.6923,37.6276,37.6923,21722.0
2021-08-04 14:00:00,46.63,46.68,46.63,46.66,18852.0,37.6923,37.7327,37.6923,37.7165,18852.0
2021-08-04 14:05:00,46.65,46.66,46.6,46.61,114146.0,37.7084,37.7165,37.668,37.6761,114146.0
2021-08-04 14:10:00,46.61,46.62,46.51,46.52,44553.0,37.6761,37.6842,37.5953,37.6034,44553.0
2021-08-04 14:15:00,46.53,46.57,46.52,46.54,29768.0,37.6114,37.6438,37.6034,37.6195,29768.0
2021-08-04 14:20:00,46.54,46.59,46.53,46.58,26835.0,37.6195,37.6599,37.6114,37.6519,26835.0
2021-08-04 14:25:00,46.59,46.61,46.57,46.61,47772.0,37.6599,37.6761,37.6438,37.6761,47772.0
2021-08-04 14:30:00,46.61,46.61,46.58,46.61,38150.0,37.6761,37.6761,37.6519,37.6761,38150.0
2021-08-04 14:35:00,46.6,46.61,46.58,46.59,23472.0,37.668,37.6761,37.6519,37.6599,23472.0
2021-08-04 14:40:00,46.59,46.59,46.54,46.58,26858.0,37.6599,37.6599,37.6195,37.6519,26858.0
2021-08-04 14:45:00,46.58,46.61,46.54,46.54,33191.0,37.6519,37.6761,37.6195,37.6195,33191.0
2021-08-04 14:50:00,46.54,46.55,46.52,46.55,25213.0,37.6195,37.6276,37.6034,37.6276,25213.0
2021-08-04 14:55:00,46.54,46.56,46.51,46.53,22338.0,37.6195,37.6357,37.5953,37.6114,22338.0
2021-08-04 15:00:00,46.54,46.55,46.52,46.54,25590.0,37.6195,37.6276,37.6034,37.6195,25590.0
2021-08-04 15:05:00,46.53,46.55,46.52,46.54,21443.0,37.6114,37.6276,37.6034,37.6195,21443.0
2021-08-04 15:10:00,46.53,46.55,46.46,46.47,68829.0,37.6114,37.6276,37.5549,37.5629,68829.0
2021-08-04 15:15:00,46.47,46.47,46.39,46.4,61634.0,37.5629,37.5629,37.4983,37.5064,61634.0
2021-08-04 15:20:00,46.4,46.47,46.35,46.35,138763.0,37.5064,37.5629,37.4659,37.4659,138763.0
2021-08-04 15:25:00,46.36,46.4,46.32,46.4,123253.0,37.474,37.5064,37.4417,37.5064,123253.0
2021-08-04 15:30:00,46.4,46.5,46.4,46.49,46100.0,37.5064,37.5872,37.5064,37.5791,46100.0
2021-08-04 15:35:00,46.49,46.5,46.46,46.5,31673.0,37.5791,37.5872,37.5549,37.5872,31673.0
2021-08-04 15:40:00,46.5,46.57,46.48,46.56,62488.0,37.5872,37.6438,37.571,37.6357,62488.0
2021-08-04 15:45:00,46.57,46.57,46.48,46.53,91420.0,37.6438,37.6438,37.571,37.6114,91420.0
2021-08-04 15:50:00,46.53,46.59,46.5,46.59,151973.0,37.6114,37.6599,37.5872,37.6599,151973.0
2021-08-04 15:55:00,46.58,46.7,46.54,46.54,481094.0,37.6519,37.7489,37.6195,37.6195,481094.0
2021-08-05 09:30:00,46.84,46.85,46.53,46.69,100220.0,37.862,37.8701,37.6114,37.7408,100220.0
2021-08-05 09:35:00,46.7,46.76,46.64,46.73,46981.0,37.7489,37.7974,37.7004,37.7731,46981.0
2021-08-05 09:40:00,46.74,46.83,46.56,46.59,42419.0,37.7812,37.8539,37.6357,37.6599,42419.0
2021-08-05 09:45:00,46.59,46.67,46.51,46.52,62274.0,37.6599,37.7246,37.5953,37.6034,62274.0
2021-08-05 09:50:00,46.52,46.53,46.45,46.48,70363.0,37.6034,37.6114,37.5468,37.571,70363.0
2021-08-05 09:55:00,46.48,46.64,46.48,46.52,97147.0,37.571,37.7004,37.571,37.6034,97147.0
2021-08-05 10:00:00,46.52,46.52,46.34,46.43,72429.0,37.6034,37.6034,37.4579,37.5306,72429.0
2021-08-05 10:05:00,46.44,46.47,46.35,46.39,55200.0,37.5387,37.5629,37.4659,37.4983,55200.0
2021-08-05 10:10:00,46.4,46.5,46.32,46.5,58202.0,37.5064,37.5872,37.4417,37.5872,58202.0
2021-08-05 10:15:00,46.5,46.63,46.44,46.57,173755.0,37.5872,37.6923,37.5387,37.6438,173755.0
2021-08-05 10:20:00,46.56,46.71,46.53,46.71,114477.0,37.6357,37.7569,37.6114,37.7569,114477.0
2021-08-05 10:25:00,46.71,46.8,46.62,46.64,91015.0,37.7569,37.8297,37.6842,37.7004,91015.0
2021-08-05 10:30:00,46.64,46.65,46.51,46.59,75565.0,37.7004,37.7084,37.5953,37.6599,75565.0
2021-08-05 10:35:00,46.59,46.66,46.51,46.53,48240.0,37.6599,37.7165,37.5953,37.6114,48240.0
2021-08-05 10:40:00,46.53,46.6,46.52,46.56,79337.0,37.6114,37.668,37.6034,37.6357,79337.0
2021-08-05 10:45:00,46.56,46.69,46.54,46.63,54376.0,37.6357,37.7408,37.6195,37.6923,54376.0
2021-08-05 10:50:00,46.63,46.64,46.51,46.52,40202.0,37.6923,37.7004,37.5953,37.6034,40202.0
2021-08-05 10:55:00,46.52,46.66,46.51,46.66,37002.0,37.6034,37.7165,37.5953,37.7165,37002.0
2021-08-05 11:00:00,46.65,46.66,46.6,46.65,35856.0,37.7084,37.7165,37.668,37.7084,35856.0
2021-08-05 11:05:00,46.65,46.77,46.64,46.72,37733.0,37.7084,37.8054,37.7004,37.765,37733.0
2021-08-05 11:10:00,46.73,46.74,46.66,46.7,43870.0,37.7731,37.7812,37.7165,37.7489,43870.0
2021-08-05 11:15:00,46.7,46.78,46.67,46.75,65536.0,37.7489,37.8135,37.7246,37.7893,65536.0
2021-08-05 11:20:00,46.76,46.81,46.7,46.78,118473.0,37.7974,37.8378,37.7489,37.8135,118473.0
2021-08-05 11:25:00,46.79,46.85,46.78,46.8,40946.0,37.8216,37.8701,37.8135,37.8297,40946.0
2021-08-05 11:30:00,46.8,46.8,46.7,46.74,36893.0,37.8297,37.8297,37.7489,37.7812,36893.0
2021-08-05 11:35:00,46.73,46.76,46.71,46.71,44205.0,37.7731,37.7974,37.7569,37.7569,44205.0
2021-08-05 11:40:00,46.71,46.76,46.7,46.74,40302.0,37.7569,37.7974,37.7489,37.7812,40302.0
2021-08-05 11:45:00,46.73,46.83,46.72,46.83,51467.0,37.7731,37.8539,37.765,37.8539,51467.0
2021-08-05 11:50:00,46.83,46.95,46.82,46.85,58264.0,37.8539,37.9509,37.8459,37.8701,58264.0
2021-08-05 11:55:00,46.85,46.91,46.8,46.86,43504.0,37.8701,37.9186,37.8297,37.8782,43504.0
2021-08-05 12:00:00,46.85,46.91,46.83,46.9,45336.0,37.8701,37.9186,37.8539,37.9105,45336.0
2021-08-05 12:05:00,46.9,46.93,46.81,46.93,59181.0,37.9105,37.9348,37.8378,37.9348,59181.0
2021-08-05 12:10:00,46.93,46.93,46.88,46.92,29565.0,37.9348,37.9348,37.8944,37.9267,29565.0
2021-08-05 12:15:00,46.91,46.94,46.85,46.9,55813.0,37.9186,37.9429,37.8701,37.9105,55813.0
2021-08-05 12:20:00,46.9,46.95,46.85,46.91,67900.0,37.9105,37.9509,37.8701,37.9186,67900.0
2021-08-05 12:25:00,46.91,46.93,46.88,46.89,20801.0,37.9186,37.9348,37.8944,37.9024,20801.0
2021-08-05 12:30:00,46.89,46.93,46.87,46.91,21059.0,37.9024,37.9348,37.8863,37.9186,21059.0
2021-08-05 12:35:00,46.91,46.91,46.85,46.9,39754.0,37.9186,37.9186,37.8701,37.9105,39754.0
2021-08-05 12:40:00,46.91,46.91,46.83,46.87,18887.0,37.9186,37.9186,37.8539,37.8863,18887.0
2021-08-05 12:45:00,46.87,46.87,46.83,46.83,15194.0,37.8863,37.8863,37.8539,37.8539,15194.0
2021-08-05 12:50:00,46.84,46.85,46.82,46.83,19599.0,37.862,37.8701,37.8459,37.8539,19599.0
2021-08-05 12:55:00,46.82,46.87,46.81,46.86,36461.0,37.8459,37.8863,37.8378,37.8782,36461.0
2021-08-05 13:00:00,46.86,46.86,46.72,46.73,29493.0,37.8782,37.8782,37.765,37.7731,29493.0
2021-08-05 13:05:00,46.73,46.75,46.72,46.72,21541.0,37.7731,37.7893,37.765,37.765,21541.0
2021-08-05 13:10:00,46.73,46.77,46.72,46.75,17602.0,37.7731,37.8054,37.765,37.7893,17602.0
2021-08-05 13:15:00,46.75,46.81,46.74,46.8,22443.0,37.7893,37.8378,37.7812,37.8297,22443.0
2021-08-05 13:20:00,46.8,46.85,46.8,46.84,34889.0,37.8297,37.8701,37.8297,37.862,34889.0
2021-08-05 13:25:00,46.84,46.86,46.84,46.86,17676.0,37.862,37.8782,37.862,37.8782,17676.0
2021-08-05 13:30:00,46.84,46.87,46.83,46.83,21702.0,37.862,37.8863,37.8539,37.8539,21702.0
2021-08-05 13:35:00,46.83,46.84,46.8,46.81,16782.0,37.8539,37.862,37.8297,37.8378,16782.0
2021-08-05 13:40:00,46.82,46.85,46.77,46.8,24540.0,37.8459,37.8701,37.8054,37.8297,24540.0
2021-08-05 13:45:00,46.79,46.81,46.75,46.81,29518.0,37.8216,37.8378,37.7893,37.8378,29518.0
2021-08-05 13:50:00,46.8,46.83,46.76,46.79,28217.0,37.8297,37.8539,37.7974,37.8216,28217.0
2021-08-05 13:55:00,46.78,46.82,46.77,46.8,10643.0,37.8135,37.8459,37.8054,37.8297,10643.0
2021-08-05 14:00:00,46.8,46.83,46.77,46.8,25229.0,37.8297,37.8539,37.8054,37.8297,25229.0
2021-08-05 14:05:00,46.8,46.81,46.76,46.78,16222.0,37.8297,37.8378,37.7974,37.8135,16222.0
2021-08-05 14:10:00,46.79,46.87,46.78,46.84,33909.0,37.8216,37.8863,37.8135,37.862,33909.0
2021-08-05 14:15:00,46.84,46.86,46.81,46.86,12892.0,37.862,37.8782,37.8378,37.8782,12892.0
2021-08-05 14:20:00,46.85,46.86,46.82,46.85,14320.0,37.8701,37.8782,37.8459,37.8701,14320.0
2021-08-05 14:25:00,46.86,46.9,46.84,46.85,27951.0,37.8782,37.9105,37.862,37.8701,27951.0
2021-08-05 14:30:00,46.85,46.86,46.81,46.84,14735.0,37.8701,37.8782,37.8378,37.862,14735.0
2021-08-05 14:35:00,46.83,46.9,46.83,46.88,46367.0,37.8539,37.9105,37.8539,37.8944,46367.0
2021-08-05 14:40:00,46.89,46.92,46.88,46.9,25680.0,37.9024,37.9267,37.8944,37.9105,25680.0
2021-08-05 14:45:00,46.89,46.9,46.84,46.86,27806.0,37.9024,37.9105,37.862,37.8782,27806.0
2021-08-05 14:50:00,46.87,46.91,46.86,46.91,26277.0,37.8863,37.9186,37.8782,37.9186,26277.0
2021-08-05 14:55:00,46.91,46.93,46.9,46.91,31731.0,37.9186,37.9348,37.9105,37.9186,31731.0
2021-08-05 15:00:00,46.91,46.92,46.86,46.91,36720.0,37.9186,37.9267,37.8782,37.9186,36720.0
2021-08-05 15:05:00,46.9,46.93,46.89,46.9,41089.0,37.9105,37.9348,37.9024,37.9105,41089.0
2021-08-05 15:10:00,46.89,46.89,46.84,46.86,38659.0,37.9024,37.9024,37.862,37.8782,38659.0
2021-08-05 15:15:00,46.86,46.87,46.81,46.83,38891.0,37.8782,37.8863,37.8378,37.8539,38891.0
2021-08-05 15:20:00,46.84,46.86,46.8,46.8,24429.0,37.862,37.8782,37.8297,37.8297,24429.0
2021-08-05 15:25:00,46.8,46.87,46.8,46.85,34994.0,37.8297,37.8863,37.8297,37.8701,34994.0
2021-08-05 15:30:00,46.85,46.94,46.85,46.94,63333.0,37.8701,37.9429,37.8701,37.9429,63333.0
2021-08-05 15:35:00,46.94,46.95,46.9,46.94,44170.0,37.9429,37.9509,37.9105,37.9429,44170.0
2021-08-05 15:40:00,46.94,46.94,46.9,46.9,39411.0,37.9429,37.9429,37.9105,37.9105,39411.0
2021-08-05 15:45:00,46.91,46.92,46.88,46.91,58608.0,37.9186,37.9267,37.8944,37.9186,58608.0
2021-08-05 15:50:00,46.91,46.92,46.83,46.88,137134.0,37.9186,37.9267,37.8539,37.8944,137134.0
2021-08-05 15:55:00,46.88,46.93,46.85,46.93,279203.0,37.8944,37.9348,37.8701,37.9348,279203.0
2021-08-06 09:30:00,47.1,47.5,47.1,47.37,141055.0,38.0722,38.3955,38.0722,38.2904,141055.0
2021-08-06 09:35:00,47.37,47.49,47.2,47.21,71943.0,38.2904,38.3874,38.153,38.1611,71943.0
2021-08-06 09:40:00,47.21,47.39,47.17,47.3,61512.0,38.1611,38.3066,38.1288,38.2339,61512.0
2021-08-06 09:45:00,47.31,47.32,47.05,47.07,123076.0,38.2419,38.25,38.0318,38.0479,123076.0
2021-08-06 09:50:00,47.09,47.11,47.01,47.03,61606.0,38.0641,38.0803,37.9994,38.0156,61606.0
2021-08-06 09:55:00,47.04,47.07,46.95,47.05,42311.0,38.0237,38.0479,37.9509,38.0318,42311.0
2021-08-06 10:00:00,47.05,47.17,47.0,47.17,62174.0,38.0318,38.1288,37.9914,38.1288,62174.0
2021-08-06 10:05:00,47.16,47.22,47.05,47.07,37204.0,38.1207,38.1692,38.0318,38.0479,37204.0
2021-08-06 10:10:00,47.07,47.13,47.02,47.04,30390.0,38.0479,38.0964,38.0075,38.0237,30390.0
2021-08-06 10:15:00,47.04,47.13,47.01,47.12,53501.0,38.0237,38.0964,37.9994,38.0884,53501.0
2021-08-06 10:20:00,47.12,47.16,47.06,47.07,21895.0,38.0884,38.1207,38.0399,38.0479,21895.0
2021-08-06 10:25:00,47.07,47.13,47.07,47.11,27587.0,38.0479,38.0964,38.0479,38.0803,27587.0
2021-08-06 10:30:00,47.1,47.1,46.94,47.03,70016.0,38.0722,38.0722,37.9429,38.0156,70016.0
2021-08-06 10:35:00,47.03,47.17,47.02,47.05,119927.0,38.0156,38.1288,38.0075,38.0318,119927.0
2021-08-06 10:40:00,47.05,47.08,46.96,47.05,36127.0,38.0318,38.056,37.959,38.0318,36127.0
2021-08-06 10:45:00,47.05,47.1,46.95,46.96,111908.0,38.0318,38.0722,37.9509,37.959,111908.0
2021-08-06 10:50:00,46.96,47.03,46.94,46.97,43386.0,37.959,38.0156,37.9429,37.9671,43386.0
2021-08-06 10:55:00,46.98,47.0,46.93,47.0,41681.0,37.9752,37.9914,37.9348,37.9914,41681.0
2021-08-06 11:00:00,47.0,47.11,46.97,47.08,75646.0,37.9914,38.0803,37.9671,38.056,75646.0
2021-08-06 11:05:00,47.07,47.24,47.06,47.12,131223.0,38.0479,38.1854,38.0399,38.0884,131223.0
2021-08-06 11:10:00,47.13,47.14,47.01,47.02,29936.0,38.0964,38.1045,37.9994,38.0075,29936.0
2021-08-06 11:15:00,47.02,47.03,46.95,46.97,31498.0,38.0075,38.0156,37.9509,37.9671,31498.0
2021-08-06 11:20:00,46.99,47.08,46.98,47.04,35941.0,37.9833,38.056,37.9752,38.0237,35941.0
2021-08-06 11:25:00,47.04,47.12,46.97,47.04,105121.0,38.0237,38.0884,37.9671,38.0237,105121.0
2021-08-06 11:30:00,47.04,47.07,46.96,47.05,65167.0,38.0237,38.0479,37.959,38.0318,65167.0
2021-08-06 11:35:00,47.06,47.11,47.04,47.05,27804.0,38.0399,38.0803,38.0237,38.0318,27804.0
2021-08-06 11:40:00,47.05,47.09,47.02,47.03,62812.0,38.0318,38.0641,38.0075,38.0156,62812.0
2021-08-06 11:45:00,47.03,47.07,46.97,47.05,200994.0,38.0156,38.0479,37.9671,38.0318,200994.0
2021-08-06 11:50:00,47.06,47.07,47.02,47.06,34408.0,38.0399,38.0479,38.0075,38.0399,34408.0
2021-08-06 11:55:00,47.07,47.08,47.03,47.04,25188.0,38.0479,38.056,38.0156,38.0237,25188.0
2021-08-06 12:00:00,47.04,47.05,46.99,47.0,38309.0,38.0237,38.0318,37.9833,37.9914,38309.0
2021-08-06 12:05:00,47.0,47.04,46.96,47.0,55684.0,37.9914,38.0237,37.959,37.9914,55684.0
2021-08-06 12:10:00,47.0,47.07,46.94,46.98,75789.0,37.9914,38.0479,37.9429,37.9752,75789.0
2021-08-06 12:15:00,46.97,46.98,46.94,46.97,20031.0,37.9671,37.9752,37.9429,37.9671,20031.0
2021-08-06 12:20:00,46.97,46.98,46.91,46.92,26890.0,37.9671,37.9752,37.9186,37.9267,26890.0
2021-08-06 12:25:00,46.92,46.96,46.91,46.92,19837.0,37.9267,37.959,37.9186,37.9267,19837.0
2021-08-06 12:30:00,46.93,46.94,46.92,46.92,7996.0,37.9348,37.9429,37.9267,37.9267,7996.0
2021-08-06 12:35:00,46.93,46.99,46.92,46.97,19498.0,37.9348,37.9833,37.9267,37.9671,19498.0
2021-08-06 12:40:00,46.98,47.02,46.94,46.96,52092.0,37.9752,38.0075,37.9429,37.959,52092.0
2021-08-06 12:45:00,46.96,47.02,46.95,46.98,108451.0,37.959,38.0075,37.9509,37.9752,108451.0
2021-08-06 12:50:00,46.98,46.98,46.93,46.95,19772.0,37.9752,37.9752,37.9348,37.9509,19772.0
2021-08-06 12:55:00,46.95,46.95,46.93,46.95,24861.0,37.9509,37.9509,37.9348,37.9509,24861.0
2021-08-06 13:00:00,46.95,46.97,46.9,46.94,38038.0,37.9509,37.9671,37.9105,37.9429,38038.0
2021-08-06 13:05:00,46.94,46.97,46.94,46.95,22175.0,37.9429,37.9671,37.9429,37.9509,22175.0
2021-08-06 13:10:00,46.95,47.0,46.95,46.95,57554.0,37.9509,37.9914,37.9509,37.9509,57554.0
2021-08-06 13:15:00,46.95,47.0,46.89,46.98,583613.0,37.9509,37.9914,37.9024,37.9752,583613.0
2021-08-06 13:20:00,46.99,47.1,46.98,47.09,71895.0,37.9833,38.0722,37.9752,38.0641,71895.0
2021-08-06 13:25:00,47.08,47.12,47.07,47.12,42831.0,38.056,38.0884,38.0479,38.0884,42831.0
2021-08-06 13:30:00,47.13,47.19,47.12,47.19,37856.0,38.0964,38.1449,38.0884,38.1449,37856.0
2021-08-06 13:35:00,47.19,47.23,47.18,47.19,52757.0,38.1449,38.1773,38.1369,38.1449,52757.0
2021-08-06 13:40:00,47.19,47.23,47.16,47.23,41430.0,38.1449,38.1773,38.1207,38.1773,41430.0
2021-08-06 13:45:00,47.23,47.28,47.22,47.26,64960.0,38.1773,38.2177,38.1692,38.2015,64960.0
2021-08-06 13:50:00,47.26,47.28,47.22,47.25,24867.0,38.2015,38.2177,38.1692,38.1934,24867.0
2021-08-06 13:55:00,47.25,47.25,47.16,47.17,52695.0,38.1934,38.1934,38.1207,38.1288,52695.0
2021-08-06 14:00:00,47.16,47.18,47.11,47.13,47379.0,38.1207,38.1369,38.0803,38.0964,47379.0
2021-08-06 14:05:00,47.13,47.19,47.12,47.18,43584.0,38.0964,38.1449,38.0884,38.1369,43584.0
2021-08-06 14:10:00,47.18,47.21,47.17,47.2,33154.0,38.1369,38.1611,38.1288,38.153,33154.0
2021-08-06 14:15:00,47.2,47.21,47.17,47.19,12091.0,38.153,38.1611,38.1288,38.1449,12091.0
2021-08-06 14:20:00,47.19,47.21,47.17,47.19,28538.0,38.1449,38.1611,38.1288,38.1449,28538.0
2021-08-06 14:25:00,47.18,47.19,47.12,47.16,21545.0,38.1369,38.1449,38.0884,38.1207,21545.0
2021-08-06 14:30:00,47.16,47.18,47.14,47.16,29457.0,38.1207,38.1369,38.1045,38.1207,29457.0
2021-08-06 14:35:00,47.16,47.17,47.13,47.15,19006.0,38.1207,38.1288,38.0964,38.1126,19006.0
2021-08-06 14:40:00,47.14,47.2,47.14,47.19,25437.0,38.1045,38.153,38.1045,38.1449,25437.0
2021-08-06 14:45:00,47.19,47.22,47.17,47.2,24275.0,38.1449,38.1692,38.1288,38.153,24275.0
2021-08-06 14:50:00,47.19,47.2,47.12,47.19,27655.0,38.1449,38.153,38.0884,38.1449,27655.0
2021-08-06 14:55:00,47.19,47.19,47.16,47.18,7322.0,38.1449,38.1449,38.1207,38.1369,7322.0
2021-08-06 15:00:00,47.18,47.19,47.13,47.16,28784.0,38.1369,38.1449,38.0964,38.1207,28784.0
2021-08-06 15:05:00,47.16,47.2,47.15,47.18,20708.0,38.1207,38.153,38.1126,38.1369,20708.0
2021-08-06 15:10:00,47.18,47.2,47.17,47.18,19560.0,38.1369,38.153,38.1288,38.1369,19560.0
2021-08-06 15:15:00,47.19,47.2,47.1,47.2,65401.0,38.1449,38.153,38.0722,38.153,65401.0
2021-08-06 15:20:00,47.2,47.22,47.18,47.21,11572.0,38.153,38.1692,38.1369,38.1611,11572.0
2021-08-06 15:25:00,47.22,47.25,47.21,47.25,30395.0,38.1692,38.1934,38.1611,38.1934,30395.0
2021-08-06 15:30:00,47.25,47.26,47.22,47.23,29532.0,38.1934,38.2015,38.1692,38.1773,29532.0
2021-08-06 15:35:00,47.23,47.24,47.13,47.14,32125.0,38.1773,38.1854,38.0964,38.1045,32125.0
2021-08-06 15:40:00,47.15,47.16,47.11,47.13,55835.0,38.1126,38.1207,38.0803,38.0964,55835.0
2021-08-06 15:45:00,47.14,47.14,47.1,47.13,37599.0,38.1045,38.1045,38.0722,38.0964,37599.0
2021-08-06 15:50:00,47.13,47.13,47.08,47.11,146512.0,38.0964,38.0964,38.056,38.0803,146512.0
2021-08-06 15:55:00,47.1,47.13,47.08,47.09,212137.0,38.0722,38.0964,38.056,38.0641,212137.0
2021-08-09 09:30:00,47.19,47.57,47.12,47.57,178034.0,38.1449,38.4521,38.0884,38.4521,178034.0
2021-08-09 09:35:00,47.56,47.73,47.51,47.71,120801.0,38.444,38.5814,38.4036,38.5653,120801.0
2021-08-09 09:40:00,47.69,47.75,47.57,47.75,59063.0,38.5491,38.5976,38.4521,38.5976,59063.0
2021-08-09 09:45:00,47.74,47.76,47.45,47.45,71139.0,38.5895,38.6057,38.3551,38.3551,71139.0
2021-08-09 09:50:00,47.43,47.47,47.27,47.28,40754.0,38.3389,38.3713,38.2096,38.2177,40754.0
2021-08-09 09:55:00,47.28,47.43,47.28,47.4,49339.0,38.2177,38.3389,38.2177,38.3147,49339.0
2021-08-09 10:00:00,47.41,47.53,47.4,47.44,28991.0,38.3228,38.4198,38.3147,38.347,28991.0
2021-08-09 10:05:00,47.45,47.45,47.29,47.3,28472.0,38.3551,38.3551,38.2258,38.2339,28472.0
2021-08-09 10:10:00,47.29,47.31,47.18,47.23,40311.0,38.2258,38.2419,38.1369,38.1773,40311.0
2021-08-09 10:15:00,47.24,47.26,47.15,47.22,25180.0,38.1854,38.2015,38.1126,38.1692,25180.0
2021-08-09 10:20:00,47.23,47.23,47.14,47.17,25009.0,38.1773,38.1773,38.1045,38.1288,25009.0
2021-08-09 10:25:00,47.16,47.19,47.13,47.16,29320.0,38.1207,38.1449,38.0964,38.1207,29320.0
2021-08-09 10:30:00,47.16,47.2,47.09,47.1,65708.0,38.1207,38.153,38.0641,38.0722,65708.0
2021-08-09 10:35:00,47.1,47.22,47.09,47.21,83857.0,38.0722,38.1692,38.0641,38.1611,83857.0
2021-08-09 10:40:00,47.22,47.24,47.16,47.17,34117.0,38.1692,38.1854,38.1207,38.1288,34117.0
2021-08-09 10:45:00,47.16,47.24,47.15,47.2,36219.0,38.1207,38.1854,38.1126,38.153,36219.0
2021-08-09 10:50:00,47.21,47.28,47.13,47.13,36006.0,38.1611,38.2177,38.0964,38.0964,36006.0
2021-08-09 10:55:00,47.13,47.18,47.11,47.16,37756.0,38.0964,38.1369,38.0803,38.1207,37756.0
2021-08-09 11:00:00,47.16,47.22,47.15,47.21,26985.0,38.1207,38.1692,38.1126,38.1611,26985.0
2021-08-09 11:05:00,47.22,47.25,47.18,47.24,29111.0,38.1692,38.1934,38.1369,38.1854,29111.0
2021-08-09 11:10:00,47.24,47.25,47.19,47.22,33988.0,38.1854,38.1934,38.1449,38.1692,33988.0
2021-08-09 11:15:00,47.22,47.28,47.2,47.28,30111.0,38.1692,38.2177,38.153,38.2177,30111.0
2021-08-09 11:20:00,47.28,47.34,47.28,47.34,24125.0,38.2177,38.2662,38.2177,38.2662,24125.0
2021-08-09 11:25:00,47.34,47.36,47.31,47.32,19953.0,38.2662,38.2823,38.2419,38.25,19953.0
2021-08-09 11:30:00,47.32,47.33,47.2,47.21,17911.0,38.25,38.2581,38.153,38.1611,17911.0
2021-08-09 11:35:00,47.21,47.22,47.17,47.19,17949.0,38.1611,38.1692,38.1288,38.1449,17949.0
2021-08-09 11:40:00,47.19,47.24,47.18,47.22,16983.0,38.1449,38.1854,38.1369,38.1692,16983.0
2021-08-09 11:45:00,47.22,47.25,47.22,47.24,8526.0,38.1692,38.1934,38.1692,38.1854,8526.0
2021-08-09 11:50:00,47.25,47.26,47.2,47.24,25650.0,38.1934,38.2015,38.153,38.1854,25650.0
2021-08-09 11:55:00,47.24,47.34,47.23,47.34,33480.0,38.1854,38.2662,38.1773,38.2662,33480.0
2021-08-09 12:00:00,47.34,47.35,47.26,47.27,18136.0,38.2662,38.2743,38.2015,38.2096,18136.0
2021-08-09 12:05:00,47.28,47.31,47.27,47.3,10288.0,38.2177,38.2419,38.2096,38.2339,10288.0
2021-08-09 12:10:00,47.3,47.31,47.29,47.31,9747.0,38.2339,38.2419,38.2258,38.2419,9747.0
2021-08-09 12:15:00,47.31,47.33,47.3,47.3,19774.0,38.2419,38.2581,38.2339,38.2339,19774.0
2021-08-09 12:20:00,47.31,47.32,47.29,47.31,12638.0,38.2419,38.25,38.2258,38.2419,12638.0
2021-08-09 12:25:00,47.3,47.32,47.28,47.31,10899.0,38.2339,38.25,38.2177,38.2419,10899.0
2021-08-09 12:30:00,47.32,47.33,47.3,47.3,13709.0,38.25,38.2581,38.2339,38.2339,13709.0
2021-08-09 12:35:00,47.3,47.34,47.29,47.34,10910.0,38.2339,38.2662,38.2258,38.2662,10910.0
2021-08-09 12:40:00,47.34,47.37,47.32,47.34,22989.0,38.2662,38.2904,38.25,38.2662,22989.0
2021-08-09 12:45:00,47.34,47.34,47.3,47.3,10016.0,38.2662,38.2662,38.2339,38.2339,10016.0
2021-08-09 12:50:00,47.3,47.31,47.27,47.27,9939.0,38.2339,38.2419,38.2096,38.2096,9939.0
2021-08-09 12:55:00,47.27,47.29,47.26,47.28,10600.0,38.2096,38.2258,38.2015,38.2177,10600.0
2021-08-09 13:00:00,47.28,47.32,47.28,47.3,11460.0,38.2177,38.25,38.2177,38.2339,11460.0
2021-08-09 13:05:00,47.3,47.31,47.28,47.28,10265.0,38.2339,38.2419,38.2177,38.2177,10265.0
2021-08-09 13:10:00,47.28,47.29,47.25,47.29,32678.0,38.2177,38.2258,38.1934,38.2258,32678.0
2021-08-09 13:15:00,47.28,47.32,47.28,47.3,9081.0,38.2177,38.25,38.2177,38.2339,9081.0
2021-08-09 13:20:00,47.3,47.31,47.28,47.3,10360.0,38.2339,38.2419,38.2177,38.2339,10360.0
2021-08-09 13:25:00,47.3,47.38,47.29,47.37,21690.0,38.2339,38.2985,38.2258,38.2904,21690.0
2021-08-09 13:30:00,47.38,47.39,47.35,47.36,21365.0,38.2985,38.3066,38.2743,38.2823,21365.0
2021-08-09 13:35:00,47.35,47.37,47.35,47.35,20433.0,38.2743,38.2904,38.2743,38.2743,20433.0
2021-08-09 13:40:00,47.36,47.39,47.35,47.38,14324.0,38.2823,38.3066,38.2743,38.2985,14324.0
2021-08-09 13:45:00,47.38,47.38,47.35,47.37,19506.0,38.2985,38.2985,38.2743,38.2904,19506.0
2021-08-09 13:50:00,47.37,47.41,47.37,47.41,22237.0,38.2904,38.3228,38.2904,38.3228,22237.0
2021-08-09 13:55:00,47.41,47.42,47.4,47.41,14042.0,38.3228,38.3308,38.3147,38.3228,14042.0
2021-08-09 14:00:00,47.41,47.44,47.41,47.42,19427.0,38.3228,38.347,38.3228,38.3308,19427.0
2021-08-09 14:05:00,47.43,47.45,47.42,47.45,14932.0,38.3389,38.3551,38.3308,38.3551,14932.0
2021-08-09 14:10:00,47.44,47.47,47.43,47.46,13129.0,38.347,38.3713,38.3389,38.3632,13129.0
2021-08-09 14:15:00,47.47,47.5,47.46,47.49,23492.0,38.3713,38.3955,38.3632,38.3874,23492.0
2021-08-09 14:20:00,47.49,47.53,47.47,47.49,35685.0,38.3874,38.4198,38.3713,38.3874,35685.0
2021-08-09 14:25:00,47.5,47.5,47.47,47.48,13588.0,38.3955,38.3955,38.3713,38.3793,13588.0
2021-08-09 14:30:00,47.48,47.52,47.48,47.51,35892.0,38.3793,38.4117,38.3793,38.4036,35892.0
2021-08-09 14:35:00,47.52,47.56,47.51,47.52,40925.0,38.4117,38.444,38.4036,38.4117,40925.0
2021-08-09 14:40:00,47.51,47.53,47.44,47.45,25047.0,38.4036,38.4198,38.347,38.3551,25047.0
2021-08-09 14:45:00,47.45,47.49,47.43,47.48,32170.0,38.3551,38.3874,38.3389,38.3793,32170.0
2021-08-09 14:50:00,47.48,47.5,47.47,47.5,15315.0,38.3793,38.3955,38.3713,38.3955,15315.0
2021-08-09 14:55:00,47.5,47.51,47.48,47.49,15008.0,38.3955,38.4036,38.3793,38.3874,15008.0
2021-08-09 15:00:00,47.48,47.5,47.48,47.48,17012.0,38.3793,38.3955,38.3793,38.3793,17012.0
2021-08-09 15:05:00,47.48,47.49,47.46,47.47,16029.0,38.3793,38.3874,38.3632,38.3713,16029.0
2021-08-09 15:10:00,47.47,47.48,47.45,47.47,24347.0,38.3713,38.3793,38.3551,38.3713,24347.0
2021-08-09 15:15:00,47.46,47.51,47.46,47.49,27779.0,38.3632,38.4036,38.3632,38.3874,27779.0
2021-08-09 15:20:00,47.49,47.51,47.47,47.5,21431.0,38.3874,38.4036,38.3713,38.3955,21431.0
2021-08-09 15:25:00,47.51,47.51,47.49,47.5,26093.0,38.4036,38.4036,38.3874,38.3955,26093.0
2021-08-09 15:30:00,47.51,47.51,47.43,47.45,62093.0,38.4036,38.4036,38.3389,38.3551,62093.0
2021-08-09 15:35:00,47.46,47.47,47.43,47.46,62257.0,38.3632,38.3713,38.3389,38.3632,62257.0
2021-08-09 15:40:00,47.46,47.46,47.37,47.4,77443.0,38.3632,38.3632,38.2904,38.3147,77443.0
2021-08-09 15:45:00,47.39,47.4,47.36,47.4,61809.0,38.3066,38.3147,38.2823,38.3147,61809.0
2021-08-09 15:50:00,47.39,47.47,47.39,47.45,148173.0,38.3066,38.3713,38.3066,38.3551,148173.0
2021-08-09 15:55:00,47.45,47.46,47.38,47.45,238548.0,38.3551,38.3632,38.2985,38.3551,238548.0
2021-08-10 09:30:00,47.61,47.64,47.41,47.58,175609.0,38.4844,38.5087,38.3228,38.4602,175609.0
2021-08-10 09:35:00,47.58,47.66,47.55,47.61,36814.0,38.4602,38.5248,38.4359,38.4844,36814.0
2021-08-10 09:40:00,47.61,47.68,47.6,47.62,51152.0,38.4844,38.541,38.4763,38.4925,51152.0
2021-08-10 09:45:00,47.62,47.63,47.54,47.59,65945.0,38.4925,38.5006,38.4278,38.4683,65945.0
2021-08-10 09:50:00,47.59,47.64,47.53,47.62,45609.0,38.4683,38.5087,38.4198,38.4925,45609.0
2021-08-10 09:55:00,47.62,47.72,47.52,47.52,72108.0,38.4925,38.5733,38.4117,38.4117,72108.0
2021-08-10 10:00:00,47.52,47.64,47.46,47.63,34808.0,38.4117,38.5087,38.3632,38.5006,34808.0
2021-08-10 10:05:00,47.63,47.65,47.59,47.62,16045.0,38.5006,38.5168,38.4683,38.4925,16045.0
2021-08-10 10:10:00,47.62,47.64,47.54,47.58,34552.0,38.4925,38.5087,38.4278,38.4602,34552.0
2021-08-10 10:15:00,47.59,47.67,47.57,47.67,32510.0,38.4683,38.5329,38.4521,38.5329,32510.0
2021-08-10 10:20:00,47.66,47.7,47.63,47.7,36025.0,38.5248,38.5572,38.5006,38.5572,36025.0
2021-08-10 10:25:00,47.7,47.75,47.66,47.75,36216.0,38.5572,38.5976,38.5248,38.5976,36216.0
2021-08-10 10:30:00,47.75,47.88,47.73,47.88,66143.0,38.5976,38.7027,38.5814,38.7027,66143.0
2021-08-10 10:35:00,47.88,47.93,47.84,47.84,52112.0,38.7027,38.7431,38.6703,38.6703,52112.0
2021-08-10 10:40:00,47.82,47.83,47.74,47.8,72463.0,38.6542,38.6623,38.5895,38.638,72463.0
2021-08-10 10:45:00,47.8,47.83,47.75,47.78,20607.0,38.638,38.6623,38.5976,38.6218,20607.0
2021-08-10 10:50:00,47.77,47.85,47.76,47.8,37340.0,38.6138,38.6784,38.6057,38.638,37340.0
2021-08-10 10:55:00,47.81,47.9,47.8,47.89,32390.0,38.6461,38.7188,38.638,38.7108,32390.0
2021-08-10 11:00:00,47.88,47.9,47.84,47.9,26527.0,38.7027,38.7188,38.6703,38.7188,26527.0
2021-08-10 11:05:00,47.89,47.97,47.89,47.93,41516.0,38.7108,38.7754,38.7108,38.7431,41516.0
2021-08-10 11:10:00,47.93,47.94,47.85,47.91,29887.0,38.7431,38.7512,38.6784,38.7269,29887.0
2021-08-10 11:15:00,47.91,47.93,47.82,47.88,34442.0,38.7269,38.7431,38.6542,38.7027,34442.0
2021-08-10 11:20:00,47.89,47.94,47.87,47.91,26653.0,38.7108,38.7512,38.6946,38.7269,26653.0
2021-08-10 11:25:00,47.91,47.93,47.86,47.87,37919.0,38.7269,38.7431,38.6865,38.6946,37919.0
2021-08-10 11:30:00,47.86,47.89,47.83,47.84,23335.0,38.6865,38.7108,38.6623,38.6703,23335.0
2021-08-10 11:35:00,47.84,47.94,47.84,47.91,25231.0,38.6703,38.7512,38.6703,38.7269,25231.0
2021-08-10 11:40:00,47.9,48.05,47.9,48.05,63739.0,38.7188,38.8401,38.7188,38.8401,63739.0
2021-08-10 11:45:00,48.05,48.12,48.04,48.12,64962.0,38.8401,38.8967,38.832,38.8967,64962.0
2021-08-10 11:50:00,48.12,48.33,48.09,48.26,138147.0,38.8967,39.0664,38.8724,39.0098,138147.0
2021-08-10 11:55:00,48.27,48.3,48.21,48.21,71605.0,39.0179,39.0422,38.9694,38.9694,71605.0
2021-08-10 12:00:00,48.22,48.24,48.16,48.17,60565.0,38.9775,38.9937,38.929,38.9371,60565.0
2021-08-10 12:05:00,48.16,48.17,48.07,48.09,24086.0,38.929,38.9371,38.8563,38.8724,24086.0
2021-08-10 12:10:00,48.09,48.11,48.06,48.07,31708.0,38.8724,38.8886,38.8482,38.8563,31708.0
2021-08-10 12:15:00,48.07,48.1,48.03,48.04,18181.0,38.8563,38.8805,38.8239,38.832,18181.0
2021-08-10 12:20:00,48.05,48.13,48.04,48.13,16467.0,38.8401,38.9048,38.832,38.9048,16467.0
2021-08-10 12:25:00,48.13,48.2,48.11,48.14,28856.0,38.9048,38.9613,38.8886,38.9128,28856.0
2021-08-10 12:30:00,48.14,48.2,48.14,48.16,17538.0,38.9128,38.9613,38.9128,38.929,17538.0
2021-08-10 12:35:00,48.16,48.19,48.16,48.17,39191.0,38.929,38.9533,38.929,38.9371,39191.0
2021-08-10 12:40:00,48.16,48.24,48.16,48.23,33757.0,38.929,38.9937,38.929,38.9856,33757.0
2021-08-10 12:45:00,48.22,48.23,48.16,48.21,22897.0,38.9775,38.9856,38.929,38.9694,22897.0
2021-08-10 12:50:00,48.21,48.24,48.2,48.23,17511.0,38.9694,38.9937,38.9613,38.9856,17511.0
2021-08-10 12:55:00,48.23,48.25,48.18,48.21,26054.0,38.9856,39.0018,38.9452,38.9694,26054.0
2021-08-10 13:00:00,48.21,48.24,48.2,48.23,19317.0,38.9694,38.9937,38.9613,38.9856,19317.0
2021-08-10 13:05:00,48.23,48.24,48.19,48.2,28086.0,38.9856,38.9937,38.9533,38.9613,28086.0
2021-08-10 13:10:00,48.2,48.23,48.19,48.22,22509.0,38.9613,38.9856,38.9533,38.9775,22509.0
2021-08-10 13:15:00,48.22,48.25,48.21,48.23,19364.0,38.9775,39.0018,38.9694,38.9856,19364.0
2021-08-10 13:20:00,48.23,48.25,48.21,48.25,76909.0,38.9856,39.0018,38.9694,39.0018,76909.0
2021-08-10 13:25:00,48.25,48.32,48.24,48.3,85852.0,39.0018,39.0583,38.9937,39.0422,85852.0
2021-08-10 13:30:00,48.3,48.33,48.29,48.32,45253.0,39.0422,39.0664,39.0341,39.0583,45253.0
2021-08-10 13:35:00,48.33,48.36,48.31,48.34,40545.0,39.0664,39.0907,39.0503,39.0745,40545.0
2021-08-10 13:40:00,48.34,48.39,48.34,48.38,31574.0,39.0745,39.1149,39.0745,39.1068,31574.0
2021-08-10 13:45:00,48.37,48.39,48.3,48.32,35591.0,39.0988,39.1149,39.0422,39.0583,35591.0
2021-08-10 13:50:00,48.32,48.35,48.31,48.34,29100.0,39.0583,39.0826,39.0503,39.0745,29100.0
2021-08-10 13:55:00,48.34,48.37,48.33,48.37,23541.0,39.0745,39.0988,39.0664,39.0988,23541.0
2021-08-10 14:00:00,48.35,48.45,48.35,48.45,46865.0,39.0826,39.1634,39.0826,39.1634,46865.0
2021-08-10 14:05:00,48.44,48.46,48.36,48.38,43779.0,39.1553,39.1715,39.0907,39.1068,43779.0
2021-08-10 14:10:00,48.39,48.43,48.34,48.35,25551.0,39.1149,39.1473,39.0745,39.0826,25551.0
2021-08-10 14:15:00,48.36,48.38,48.32,48.35,35158.0,39.0907,39.1068,39.0583,39.0826,35158.0
2021-08-10 14:20:00,48.35,48.36,48.29,48.3,22944.0,39.0826,39.0907,39.0341,39.0422,22944.0
2021-08-10 14:25:00,48.3,48.32,48.29,48.32,15248.0,39.0422,39.0583,39.0341,39.0583,15248.0
2021-08-10 14:30:00,48.31,48.37,48.31,48.34,22724.0,39.0503,39.0988,39.0503,39.0745,22724.0
2021-08-10 14:35:00,48.34,48.36,48.31,48.36,45169.0,39.0745,39.0907,39.0503,39.0907,45169.0
2021-08-10 14:40:00,48.36,48.43,48.35,48.39,42544.0,39.0907,39.1473,39.0826,39.1149,42544.0
2021-08-10 14:45:00,48.39,48.39,48.34,48.35,21455.0,39.1149,39.1149,39.0745,39.0826,21455.0
2021-08-10 14:50:00,48.36,48.38,48.35,48.37,11348.0,39.0907,39.1068,39.0826,39.0988,11348.0
2021-08-10 14:55:00,48.37,48.4,48.36,48.37,19331.0,39.0988,39.123,39.0907,39.0988,19331.0
2021-08-10 15:00:00,48.37,48.41,48.36,48.4,28693.0,39.0988,39.1311,39.0907,39.123,28693.0
2021-08-10 15:05:00,48.4,48.41,48.38,48.4,22444.0,39.123,39.1311,39.1068,39.123,22444.0
2021-08-10 15:10:00,48.4,48.4,48.39,48.4,21552.0,39.123,39.123,39.1149,39.123,21552.0
2021-08-10 15:15:00,48.4,48.42,48.39,48.41,25571.0,39.123,39.1392,39.1149,39.1311,25571.0
2021-08-10 15:20:00,48.41,48.45,48.41,48.43,31546.0,39.1311,39.1634,39.1311,39.1473,31546.0
2021-08-10 15:25:00,48.44,48.45,48.4,48.43,44302.0,39.1553,39.1634,39.123,39.1473,44302.0
2021-08-10 15:30:00,48.43,48.44,48.37,48.38,36152.0,39.1473,39.1553,39.0988,39.1068,36152.0
2021-08-10 15:35:00,48.38,48.39,48.36,48.38,42537.0,39.1068,39.1149,39.0907,39.1068,42537.0
2021-08-10 15:40:00,48.39,48.42,48.38,48.41,48003.0,39.1149,39.1392,39.1068,39.1311,48003.0
2021-08-10 15:45:00,48.42,48.44,48.4,48.41,83941.0,39.1392,39.1553,39.123,39.1311,83941.0
2021-08-10 15:50:00,48.42,48.49,48.42,48.47,144879.0,39.1392,39.1958,39.1392,39.1796,144879.0
2021-08-10 15:55:00,48.46,48.46,48.35,48.44,290246.0,39.1715,39.1715,39.0826,39.1553,290246.0
2021-08-11 09:30:00,48.66,48.78,48.46,48.5,137488.0,39.3332,39.4302,39.1715,39.2038,137488.0
2021-08-11 09:35:00,48.5,48.88,48.49,48.87,69394.0,39.2038,39.511,39.1958,39.5029,69394.0
2021-08-11 09:40:00,48.87,49.05,48.83,48.92,186804.0,39.5029,39.6484,39.4706,39.5433,186804.0
2021-08-11 09:45:00,48.94,49.04,48.88,49.04,73637.0,39.5595,39.6403,39.511,39.6403,73637.0
2021-08-11 09:50:00,49.04,49.07,48.86,48.95,94265.0,39.6403,39.6646,39.4948,39.5676,94265.0
2021-08-11 09:55:00,48.95,48.98,48.78,48.93,83782.0,39.5676,39.5918,39.4302,39.5514,83782.0
2021-08-11 10:00:00,48.93,48.95,48.78,48.86,80542.0,39.5514,39.5676,39.4302,39.4948,80542.0
2021-08-11 10:05:00,48.86,49.06,48.86,49.03,59167.0,39.4948,39.6565,39.4948,39.6323,59167.0
2021-08-11 10:10:00,49.01,49.14,49.01,49.12,84334.0,39.6161,39.7212,39.6161,39.705,84334.0
2021-08-11 10:15:00,49.13,49.17,49.06,49.12,81190.0,39.7131,39.7454,39.6565,39.705,81190.0
2021-08-11 10:20:00,49.13,49.15,49.04,49.05,86366.0,39.7131,39.7293,39.6403,39.6484,86366.0
2021-08-11 10:25:00,49.06,49.12,48.99,49.01,31945.0,39.6565,39.705,39.5999,39.6161,31945.0
2021-08-11 10:30:00,49.01,49.05,48.9,48.97,62626.0,39.6161,39.6484,39.5272,39.5838,62626.0
2021-08-11 10:35:00,48.98,49.05,48.93,49.04,74324.0,39.5918,39.6484,39.5514,39.6403,74324.0
2021-08-11 10:40:00,49.04,49.16,49.03,49.15,59413.0,39.6403,39.7373,39.6323,39.7293,59413.0
2021-08-11 10:45:00,49.15,49.2,49.12,49.19,47627.0,39.7293,39.7697,39.705,39.7616,47627.0
2021-08-11 10:50:00,49.18,49.22,49.11,49.19,72529.0,39.7535,39.7858,39.6969,39.7616,72529.0
2021-08-11 10:55:00,49.19,49.26,49.18,49.25,77396.0,39.7616,39.8182,39.7535,39.8101,77396.0
2021-08-11 11:00:00,49.25,49.3,49.23,49.25,67844.0,39.8101,39.8505,39.7939,39.8101,67844.0
2021-08-11 11:05:00,49.25,49.27,49.17,49.22,70608.0,39.8101,39.8263,39.7454,39.7858,70608.0
2021-08-11 11:10:00,49.22,49.22,49.12,49.15,33666.0,39.7858,39.7858,39.705,39.7293,33666.0
2021-08-11 11:15:00,49.16,49.19,49.13,49.13,40126.0,39.7373,39.7616,39.7131,39.7131,40126.0
2021-08-11 11:20:00,49.13,49.19,49.1,49.12,38317.0,39.7131,39.7616,39.6888,39.705,38317.0
2021-08-11 11:25:00,49.12,49.16,49.11,49.11,45567.0,39.705,39.7373,39.6969,39.6969,45567.0
2021-08-11 11:30:00,49.11,49.16,49.08,49.16,39929.0,39.6969,39.7373,39.6727,39.7373,39929.0
2021-08-11 11:35:00,49.15,49.17,49.05,49.06,49968.0,39.7293,39.7454,39.6484,39.6565,49968.0
2021-08-11 11:40:00,49.05,49.17,49.05,49.17,33966.0,39.6484,39.7454,39.6484,39.7454,33966.0
2021-08-11 11:45:00,49.16,49.21,49.15,49.21,30443.0,39.7373,39.7778,39.7293,39.7778,30443.0
2021-08-11 11:50:00,49.2,49.25,49.17,49.2,23931.0,39.7697,39.8101,39.7454,39.7697,23931.0
2021-08-11 11:55:00,49.19,49.24,49.18,49.24,28114.0,39.7616,39.802,39.7535,39.802,28114.0
2021-08-11 12:00:00,49.23,49.27,49.13,49.19,39770.0,39.7939,39.8263,39.7131,39.7616,39770.0
2021-08-11 12:05:00,49.19,49.23,49.18,49.21,33690.0,39.7616,39.7939,39.7535,39.7778,33690.0
2021-08-11 12:10:00,49.21,49.24,49.2,49.21,18802.0,39.7778,39.802,39.7697,39.7778,18802.0
2021-08-11 12:15:00,49.21,49.23,49.19,49.22,45451.0,39.7778,39.7939,39.7616,39.7858,45451.0
2021-08-11 12:20:00,49.22,49.22,49.14,49.15,98175.0,39.7858,39.7858,39.7212,39.7293,98175.0
2021-08-11 12:25:00,49.14,49.15,49.09,49.12,28643.0,39.7212,39.7293,39.6808,39.705,28643.0
2021-08-11 12:30:00,49.12,49.19,49.11,49.14,42020.0,39.705,39.7616,39.6969,39.7212,42020.0
2021-08-11 12:35:00,49.14,49.22,49.14,49.21,63071.0,39.7212,39.7858,39.7212,39.7778,63071.0
2021-08-11 12:40:00,49.2,49.26,49.18,49.25,45864.0,39.7697,39.8182,39.7535,39.8101,45864.0
2021-08-11 12:45:00,49.25,49.31,49.23,49.3,40313.0,39.8101,39.8586,39.7939,39.8505,40313.0
2021-08-11 12:50:00,49.3,49.35,49.29,49.31,73943.0,39.8505,39.8909,39.8424,39.8586,73943.0
2021-08-11 12:55:00,49.3,49.34,49.3,49.33,33035.0,39.8505,39.8828,39.8505,39.8748,33035.0
2021-08-11 13:00:00,49.33,49.42,49.33,49.37,121551.0,39.8748,39.9475,39.8748,39.9071,121551.0
2021-08-11 13:05:00,49.37,49.57,49.37,49.53,137160.0,39.9071,40.0688,39.9071,40.0364,137160.0
2021-08-11 13:10:00,49.53,49.6,49.51,49.6,100738.0,40.0364,40.093,40.0203,40.093,100738.0
2021-08-11 13:15:00,49.6,49.71,49.58,49.71,296154.0,40.093,40.1819,40.0768,40.1819,296154.0
2021-08-11 13:20:00,49.72,49.73,49.59,49.59,137601.0,40.19,40.1981,40.0849,40.0849,137601.0
2021-08-11 13:25:00,49.59,49.6,49.5,49.56,80959.0,40.0849,40.093,40.0122,40.0607,80959.0
2021-08-11 13:30:00,49.57,49.62,49.49,49.55,64348.0,40.0688,40.1092,40.0041,40.0526,64348.0
2021-08-11 13:35:00,49.56,49.64,49.55,49.61,71888.0,40.0607,40.1253,40.0526,40.1011,71888.0
2021-08-11 13:40:00,49.62,49.69,49.62,49.66,46050.0,40.1092,40.1658,40.1092,40.1415,46050.0
2021-08-11 13:45:00,49.66,49.79,49.65,49.78,112008.0,40.1415,40.2466,40.1334,40.2385,112008.0
2021-08-11 13:50:00,49.79,49.83,49.78,49.81,94157.0,40.2466,40.2789,40.2385,40.2627,94157.0
2021-08-11 13:55:00,49.8,49.84,49.77,49.8,106872.0,40.2547,40.287,40.2304,40.2547,106872.0
2021-08-11 14:00:00,49.8,49.85,49.79,49.79,65303.0,40.2547,40.2951,40.2466,40.2466,65303.0
2021-08-11 14:05:00,49.79,49.79,49.67,49.7,61779.0,40.2466,40.2466,40.1496,40.1738,61779.0
2021-08-11 14:10:00,49.7,49.71,49.63,49.63,34955.0,40.1738,40.1819,40.1173,40.1173,34955.0
2021-08-11 14:15:00,49.63,49.71,49.63,49.71,54469.0,40.1173,40.1819,40.1173,40.1819,54469.0
2021-08-11 14:20:00,49.71,49.71,49.64,49.65,35184.0,40.1819,40.1819,40.1253,40.1334,35184.0
2021-08-11 14:25:00,49.64,49.66,49.57,49.57,48510.0,40.1253,40.1415,40.0688,40.0688,48510.0
2021-08-11 14:30:00,49.58,49.65,49.56,49.64,41319.0,40.0768,40.1334,40.0607,40.1253,41319.0
2021-08-11 14:35:00,49.64,49.65,49.6,49.65,29825.0,40.1253,40.1334,40.093,40.1334,29825.0
2021-08-11 14:40:00,49.65,49.68,49.62,49.65,48900.0,40.1334,40.1577,40.1092,40.1334,48900.0
2021-08-11 14:45:00,49.65,49.67,49.62,49.64,32614.0,40.1334,40.1496,40.1092,40.1253,32614.0
2021-08-11 14:50:00,49.64,49.65,49.62,49.64,54633.0,40.1253,40.1334,40.1092,40.1253,54633.0
2021-08-11 14:55:00,49.64,49.65,49.62,49.63,35053.0,40.1253,40.1334,40.1092,40.1173,35053.0
2021-08-11 15:00:00,49.64,49.65,49.6,49.62,61979.0,40.1253,40.1334,40.093,40.1092,61979.0
2021-08-11 15:05:00,49.62,49.66,49.61,49.63,51187.0,40.1092,40.1415,40.1011,40.1173,51187.0
2021-08-11 15:10:00,49.63,49.72,49.62,49.71,66177.0,40.1173,40.19,40.1092,40.1819,66177.0
2021-08-11 15:15:00,49.72,49.74,49.7,49.74,45253.0,40.19,40.2062,40.1738,40.2062,45253.0
2021-08-11 15:20:00,49.74,49.74,49.71,49.73,51765.0,40.2062,40.2062,40.1819,40.1981,51765.0
2021-08-11 15:25:00,49.73,49.73,49.69,49.72,46772.0,40.1981,40.1981,40.1658,40.19,46772.0
2021-08-11 15:30:00,49.72,49.72,49.65,49.7,132056.0,40.19,40.19,40.1334,40.1738,132056.0
2021-08-11 15:35:00,49.7,49.7,49.67,49.7,83013.0,40.1738,40.1738,40.1496,40.1738,83013.0
2021-08-11 15:40:00,49.7,49.7,49.63,49.68,127446.0,40.1738,40.1738,40.1173,40.1577,127446.0
2021-08-11 15:45:00,49.68,49.71,49.66,49.71,166709.0,40.1577,40.1819,40.1415,40.1819,166709.0
2021-08-11 15:50:00,49.7,49.75,49.65,49.7,323788.0,40.1738,40.2143,40.1334,40.1738,323788.0
2021-08-11 15:55:00,49.7,49.8,49.69,49.75,550262.0,40.1738,40.2547,40.1658,40.2143,550262.0
2021-08-12 09:30:00,49.98,50.07,49.73,49.8,239685.0,40.4002,40.4729,40.1981,40.2547,239685.0
2021-08-12 09:35:00,49.83,49.84,49.53,49.57,56276.0,40.2789,40.287,40.0364,40.0688,56276.0
2021-08-12 09:40:00,49.56,49.6,49.4,49.45,63247.0,40.0607,40.093,39.9313,39.9718,63247.0
2021-08-12 09:45:00,49.46,49.51,49.26,49.31,66157.0,39.9798,40.0203,39.8182,39.8586,66157.0
2021-08-12 09:50:00,49.3,49.32,49.19,49.22,58564.0,39.8505,39.8667,39.7616,39.7858,58564.0
2021-08-12 09:55:00,49.23,49.32,49.08,49.31,59346.0,39.7939,39.8667,39.6727,39.8586,59346.0
2021-08-12 10:00:00,49.3,49.3,49.09,49.18,53867.0,39.8505,39.8505,39.6808,39.7535,53867.0
2021-08-12 10:05:00,49.19,49.23,49.09,49.18,50008.0,39.7616,39.7939,39.6808,39.7535,50008.0
2021-08-12 10:10:00,49.18,49.2,49.13,49.14,30234.0,39.7535,39.7697,39.7131,39.7212,30234.0
2021-08-12 10:15:00,49.14,49.23,49.11,49.16,42252.0,39.7212,39.7939,39.6969,39.7373,42252.0
2021-08-12 10:20:00,49.17,49.29,49.16,49.29,33077.0,39.7454,39.8424,39.7373,39.8424,33077.0
2021-08-12 10:25:00,49.28,49.29,49.18,49.22,25868.0,39.8343,39.8424,39.7535,39.7858,25868.0
2021-08-12 10:30:00,49.22,49.22,49.12,49.18,34061.0,39.7858,39.7858,39.705,39.7535,34061.0
2021-08-12 10:35:00,49.18,49.3,49.17,49.29,30196.0,39.7535,39.8505,39.7454,39.8424,30196.0
2021-08-12 10:40:00,49.3,49.38,49.23,49.33,29180.0,39.8505,39.9152,39.7939,39.8748,29180.0
2021-08-12 10:45:00,49.31,49.31,49.26,49.26,18299.0,39.8586,39.8586,39.8182,39.8182,18299.0
2021-08-12 10:50:00,49.27,49.3,49.23,49.26,23427.0,39.8263,39.8505,39.7939,39.8182,23427.0
2021-08-12 10:55:00,49.25,49.37,49.25,49.31,23188.0,39.8101,39.9071,39.8101,39.8586,23188.0
2021-08-12 11:00:00,49.31,49.33,49.24,49.29,24482.0,39.8586,39.8748,39.802,39.8424,24482.0
2021-08-12 11:05:00,49.3,49.35,49.19,49.26,49380.0,39.8505,39.8909,39.7616,39.8182,49380.0
2021-08-12 11:10:00,49.26,49.28,49.21,49.28,19706.0,39.8182,39.8343,39.7778,39.8343,19706.0
2021-08-12 11:15:00,49.28,49.28,49.22,49.26,15909.0,39.8343,39.8343,39.7858,39.8182,15909.0
2021-08-12 11:20:00,49.25,49.26,49.2,49.26,27216.0,39.8101,39.8182,39.7697,39.8182,27216.0
2021-08-12 11:25:00,49.25,49.29,49.21,49.24,34532.0,39.8101,39.8424,39.7778,39.802,34532.0
2021-08-12 11:30:00,49.24,49.24,49.14,49.15,34737.0,39.802,39.802,39.7212,39.7293,34737.0
2021-08-12 11:35:00,49.14,49.17,49.13,49.16,24649.0,39.7212,39.7454,39.7131,39.7373,24649.0
2021-08-12 11:40:00,49.15,49.2,49.14,49.17,29409.0,39.7293,39.7697,39.7212,39.7454,29409.0
2021-08-12 11:45:00,49.17,49.18,49.1,49.12,33500.0,39.7454,39.7535,39.6888,39.705,33500.0
2021-08-12 11:50:00,49.12,49.13,49.07,49.09,27797.0,39.705,39.7131,39.6646,39.6808,27797.0
2021-08-12 11:55:00,49.09,49.15,49.07,49.12,24109.0,39.6808,39.7293,39.6646,39.705,24109.0
2021-08-12 12:00:00,49.12,49.19,49.11,49.19,37054.0,39.705,39.7616,39.6969,39.7616,37054.0
2021-08-12 12:05:00,49.19,49.21,49.14,49.2,29777.0,39.7616,39.7778,39.7212,39.7697,29777.0
2021-08-12 12:10:00,49.21,49.24,49.16,49.2,17901.0,39.7778,39.802,39.7373,39.7697,17901.0
2021-08-12 12:15:00,49.2,49.21,49.16,49.19,21351.0,39.7697,39.7778,39.7373,39.7616,21351.0
2021-08-12 12:20:00,49.19,49.23,49.19,49.21,29806.0,39.7616,39.7939,39.7616,39.7778,29806.0
2021-08-12 12:25:00,49.21,49.28,49.19,49.25,33645.0,39.7778,39.8343,39.7616,39.8101,33645.0
2021-08-12 12:30:00,49.25,49.26,49.22,49.23,14868.0,39.8101,39.8182,39.7858,39.7939,14868.0
2021-08-12 12:35:00,49.24,49.28,49.23,49.27,8388.0,39.802,39.8343,39.7939,39.8263,8388.0
2021-08-12 12:40:00,49.28,49.36,49.27,49.36,36752.0,39.8343,39.899,39.8263,39.899,36752.0
2021-08-12 12:45:00,49.35,49.36,49.32,49.34,22379.0,39.8909,39.899,39.8667,39.8828,22379.0
2021-08-12 12:50:00,49.35,49.39,49.34,49.36,20933.0,39.8909,39.9233,39.8828,39.899,20933.0
2021-08-12 12:55:00,49.36,49.44,49.35,49.41,38800.0,39.899,39.9637,39.8909,39.9394,38800.0
2021-08-12 13:00:00,49.42,49.46,49.4,49.45,20359.0,39.9475,39.9798,39.9313,39.9718,20359.0
2021-08-12 13:05:00,49.46,49.46,49.42,49.42,10466.0,39.9798,39.9798,39.9475,39.9475,10466.0
2021-08-12 13:10:00,49.43,49.43,49.39,49.4,16754.0,39.9556,39.9556,39.9233,39.9313,16754.0
2021-08-12 13:15:00,49.4,49.46,49.39,49.45,25775.0,39.9313,39.9798,39.9233,39.9718,25775.0
2021-08-12 13:20:00,49.45,49.45,49.42,49.44,10142.0,39.9718,39.9718,39.9475,39.9637,10142.0
2021-08-12 13:25:00,49.44,49.44,49.4,49.44,19462.0,39.9637,39.9637,39.9313,39.9637,19462.0
2021-08-12 13:30:00,49.44,49.44,49.41,49.42,13005.0,39.9637,39.9637,39.9394,39.9475,13005.0
2021-08-12 13:35:00,49.41,49.42,49.38,49.38,13752.0,39.9394,39.9475,39.9152,39.9152,13752.0
2021-08-12 13:40:00,49.38,49.45,49.37,49.45,14509.0,39.9152,39.9718,39.9071,39.9718,14509.0
2021-08-12 13:45:00,49.45,49.45,49.41,49.41,7860.0,39.9718,39.9718,39.9394,39.9394,7860.0
2021-08-12 13:50:00,49.41,49.41,49.37,49.38,16557.0,39.9394,39.9394,39.9071,39.9152,16557.0
2021-08-12 13:55:00,49.38,49.42,49.38,49.41,11443.0,39.9152,39.9475,39.9152,39.9394,11443.0
2021-08-12 14:00:00,49.41,49.41,49.36,49.41,16332.0,39.9394,39.9394,39.899,39.9394,16332.0
2021-08-12 14:05:00,49.42,49.43,49.4,49.41,13708.0,39.9475,39.9556,39.9313,39.9394,13708.0
2021-08-12 14:10:00,49.42,49.45,49.41,49.44,15679.0,39.9475,39.9718,39.9394,39.9637,15679.0
2021-08-12 14:15:00,49.44,49.49,49.43,49.49,13697.0,39.9637,40.0041,39.9556,40.0041,13697.0
2021-08-12 14:20:00,49.48,49.51,49.47,49.5,16145.0,39.996,40.0203,39.9879,40.0122,16145.0
2021-08-12 14:25:00,49.49,49.51,49.47,49.51,22815.0,40.0041,40.0203,39.9879,40.0203,22815.0
2021-08-12 14:30:00,49.51,49.52,49.48,49.5,16880.0,40.0203,40.0283,39.996,40.0122,16880.0
2021-08-12 14:35:00,49.5,49.5,49.44,49.45,17233.0,40.0122,40.0122,39.9637,39.9718,17233.0
2021-08-12 14:40:00,49.45,49.45,49.4,49.41,11422.0,39.9718,39.9718,39.9313,39.9394,11422.0
2021-08-12 14:45:00,49.41,49.46,49.4,49.43,18142.0,39.9394,39.9798,39.9313,39.9556,18142.0
2021-08-12 14:50:00,49.44,49.45,49.4,49.45,18311.0,39.9637,39.9718,39.9313,39.9718,18311.0
2021-08-12 14:55:00,49.45,49.46,49.41,49.44,15603.0,39.9718,39.9798,39.9394,39.9637,15603.0
2021-08-12 15:00:00,49.45,49.46,49.44,49.45,10123.0,39.9718,39.9798,39.9637,39.9718,10123.0
2021-08-12 15:05:00,49.45,49.45,49.37,49.38,20486.0,39.9718,39.9718,39.9071,39.9152,20486.0
2021-08-12 15:10:00,49.38,49.39,49.36,49.37,18183.0,39.9152,39.9233,39.899,39.9071,18183.0
2021-08-12 15:15:00,49.37,49.38,49.35,49.38,22560.0,39.9071,39.9152,39.8909,39.9152,22560.0
2021-08-12 15:20:00,49.38,49.44,49.36,49.43,17148.0,39.9152,39.9637,39.899,39.9556,17148.0
2021-08-12 15:25:00,49.43,49.43,49.38,49.39,20300.0,39.9556,39.9556,39.9152,39.9233,20300.0
2021-08-12 15:30:00,49.39,49.46,49.36,49.44,49228.0,39.9233,39.9798,39.899,39.9637,49228.0
2021-08-12 15:35:00,49.44,49.44,49.39,49.39,21620.0,39.9637,39.9637,39.9233,39.9233,21620.0
2021-08-12 15:40:00,49.39,49.4,49.32,49.33,44093.0,39.9233,39.9313,39.8667,39.8748,44093.0
2021-08-12 15:45:00,49.32,49.33,49.27,49.27,67590.0,39.8667,39.8748,39.8263,39.8263,67590.0
2021-08-12 15:50:00,49.27,49.35,49.26,49.3,113493.0,39.8263,39.8909,39.8182,39.8505,113493.0
2021-08-12 15:55:00,49.3,49.35,49.28,49.32,160266.0,39.8505,39.8909,39.8343,39.8667,160266.0
2021-08-13 09:30:00,49.33,49.36,49.09,49.27,103510.0,39.8748,39.899,39.6808,39.8263,103510.0
2021-08-13 09:35:00,49.28,49.47,49.28,49.45,35167.0,39.8343,39.9879,39.8343,39.9718,35167.0
2021-08-13 09:40:00,49.46,49.63,49.42,49.62,124523.0,39.9798,40.1173,39.9475,40.1092,124523.0
2021-08-13 09:45:00,49.62,49.63,49.35,49.4,25655.0,40.1092,40.1173,39.8909,39.9313,25655.0
2021-08-13 09:50:00,49.38,49.4,49.29,49.32,20426.0,39.9152,39.9313,39.8424,39.8667,20426.0
2021-08-13 09:55:00,49.32,49.44,49.32,49.34,31507.0,39.8667,39.9637,39.8667,39.8828,31507.0
2021-08-13 10:00:00,49.34,49.34,49.2,49.22,36942.0,39.8828,39.8828,39.7697,39.7858,36942.0
2021-08-13 10:05:00,49.21,49.23,49.12,49.17,39228.0,39.7778,39.7939,39.705,39.7454,39228.0
2021-08-13 10:10:00,49.16,49.21,49.13,49.13,29470.0,39.7373,39.7778,39.7131,39.7131,29470.0
2021-08-13 10:15:00,49.13,49.17,49.1,49.11,19987.0,39.7131,39.7454,39.6888,39.6969,19987.0
2021-08-13 10:20:00,49.12,49.16,49.09,49.11,57352.0,39.705,39.7373,39.6808,39.6969,57352.0
2021-08-13 10:25:00,49.1,49.18,49.08,49.17,23616.0,39.6888,39.7535,39.6727,39.7454,23616.0
2021-08-13 10:30:00,49.18,49.23,49.13,49.13,21395.0,39.7535,39.7939,39.7131,39.7131,21395.0
2021-08-13 10:35:00,49.14,49.2,49.12,49.13,29621.0,39.7212,39.7697,39.705,39.7131,29621.0
2021-08-13 10:40:00,49.13,49.25,49.12,49.23,39771.0,39.7131,39.8101,39.705,39.7939,39771.0
2021-08-13 10:45:00,49.23,49.25,49.2,49.24,25059.0,39.7939,39.8101,39.7697,39.802,25059.0
2021-08-13 10:50:00,49.23,49.31,49.23,49.29,36593.0,39.7939,39.8586,39.7939,39.8424,36593.0
2021-08-13 10:55:00,49.29,49.34,49.29,49.34,35001.0,39.8424,39.8828,39.8424,39.8828,35001.0
2021-08-13 11:00:00,49.34,49.37,49.31,49.31,24803.0,39.8828,39.9071,39.8586,39.8586,24803.0
2021-08-13 11:05:00,49.32,49.41,49.31,49.37,23805.0,39.8667,39.9394,39.8586,39.9071,23805.0
2021-08-13 11:10:00,49.37,49.45,49.36,49.44,22907.0,39.9071,39.9718,39.899,39.9637,22907.0
2021-08-13 11:15:00,49.44,49.48,49.41,49.46,25896.0,39.9637,39.996,39.9394,39.9798,25896.0
2021-08-13 11:20:00,49.46,49.54,49.46,49.52,36861.0,39.9798,40.0445,39.9798,40.0283,36861.0
2021-08-13 11:25:00,49.52,49.52,49.43,49.44,35479.0,40.0283,40.0283,39.9556,39.9637,35479.0
2021-08-13 11:30:00,49.43,49.45,49.39,49.43,23178.0,39.9556,39.9718,39.9233,39.9556,23178.0
2021-08-13 11:35:00,49.43,49.47,49.42,49.45,36024.0,39.9556,39.9879,39.9475,39.9718,36024.0
2021-08-13 11:40:00,49.46,49.56,49.45,49.54,41509.0,39.9798,40.0607,39.9718,40.0445,41509.0
2021-08-13 11:45:00,49.53,49.54,49.45,49.5,41145.0,40.0364,40.0445,39.9718,40.0122,41145.0
2021-08-13 11:50:00,49.5,49.51,49.46,49.5,20571.0,40.0122,40.0203,39.9798,40.0122,20571.0
2021-08-13 11:55:00,49.5,49.53,49.5,49.52,18458.0,40.0122,40.0364,40.0122,40.0283,18458.0
2021-08-13 12:00:00,49.53,49.54,49.52,49.53,21789.0,40.0364,40.0445,40.0283,40.0364,21789.0
2021-08-13 12:05:00,49.54,49.54,49.46,49.48,21350.0,40.0445,40.0445,39.9798,39.996,21350.0
2021-08-13 12:10:00,49.48,49.5,49.44,49.46,20393.0,39.996,40.0122,39.9637,39.9798,20393.0
2021-08-13 12:15:00,49.46,49.47,49.45,49.46,6065.0,39.9798,39.9879,39.9718,39.9798,6065.0
2021-08-13 12:20:00,49.46,49.52,49.45,49.5,19190.0,39.9798,40.0283,39.9718,40.0122,19190.0
2021-08-13 12:25:00,49.51,49.54,49.5,49.54,15674.0,40.0203,40.0445,40.0122,40.0445,15674.0
2021-08-13 12:30:00,49.54,49.54,49.48,49.48,10818.0,40.0445,40.0445,39.996,39.996,10818.0
2021-08-13 12:35:00,49.48,49.49,49.45,49.48,19579.0,39.996,40.0041,39.9718,39.996,19579.0
2021-08-13 12:40:00,49.49,49.49,49.45,49.46,10642.0,40.0041,40.0041,39.9718,39.9798,10642.0
2021-08-13 12:45:00,49.45,49.46,49.44,49.46,14524.0,39.9718,39.9798,39.9637,39.9798,14524.0
2021-08-13 12:50:00,49.46,49.49,49.45,49.47,12426.0,39.9798,40.0041,39.9718,39.9879,12426.0
2021-08-13 12:55:00,49.46,49.47,49.44,49.45,20532.0,39.9798,39.9879,39.9637,39.9718,20532.0
2021-08-13 13:00:00,49.45,49.45,49.4,49.41,22965.0,39.9718,39.9718,39.9313,39.9394,22965.0
2021-08-13 13:05:00,49.41,49.41,49.38,49.39,16800.0,39.9394,39.9394,39.9152,39.9233,16800.0
2021-08-13 13:10:00,49.4,49.43,49.39,49.42,16704.0,39.9313,39.9556,39.9233,39.9475,16704.0
2021-08-13 13:15:00,49.43,49.5,49.43,49.5,28548.0,39.9556,40.0122,39.9556,40.0122,28548.0
2021-08-13 13:20:00,49.5,49.51,49.48,49.51,15874.0,40.0122,40.0203,39.996,40.0203,15874.0
2021-08-13 13:25:00,49.5,49.5,49.45,49.45,10263.0,40.0122,40.0122,39.9718,39.9718,10263.0
2021-08-13 13:30:00,49.46,49.49,49.45,49.48,7612.0,39.9798,40.0041,39.9718,39.996,7612.0
2021-08-13 13:35:00,49.47,49.49,49.46,49.46,14575.0,39.9879,40.0041,39.9798,39.9798,14575.0
2021-08-13 13:40:00,49.46,49.47,49.41,49.42,24380.0,39.9798,39.9879,39.9394,39.9475,24380.0
2021-08-13 13:45:00,49.42,49.46,49.42,49.45,18185.0,39.9475,39.9798,39.9475,39.9718,18185.0
2021-08-13 13:50:00,49.46,49.46,49.42,49.44,21030.0,39.9798,39.9798,39.9475,39.9637,21030.0
2021-08-13 13:55:00,49.43,49.43,49.41,49.43,29076.0,39.9556,39.9556,39.9394,39.9556,29076.0
2021-08-13 14:00:00,49.43,49.44,49.39,49.39,17813.0,39.9556,39.9637,39.9233,39.9233,17813.0
2021-08-13 14:05:00,49.39,49.42,49.37,49.41,17659.0,39.9233,39.9475,39.9071,39.9394,17659.0
2021-08-13 14:10:00,49.41,49.44,49.41,49.44,13218.0,39.9394,39.9637,39.9394,39.9637,13218.0
2021-08-13 14:15:00,49.44,49.45,49.41,49.42,22215.0,39.9637,39.9718,39.9394,39.9475,22215.0
2021-08-13 14:20:00,49.41,49.43,49.39,49.41,18736.0,39.9394,39.9556,39.9233,39.9394,18736.0
2021-08-13 14:25:00,49.41,49.41,49.35,49.37,13057.0,39.9394,39.9394,39.8909,39.9071,13057.0
2021-08-13 14:30:00,49.36,49.41,49.36,49.39,13241.0,39.899,39.9394,39.899,39.9233,13241.0
2021-08-13 14:35:00,49.39,49.41,49.36,49.37,17766.0,39.9233,39.9394,39.899,39.9071,17766.0
2021-08-13 14:40:00,49.37,49.37,49.32,49.33,20846.0,39.9071,39.9071,39.8667,39.8748,20846.0
2021-08-13 14:45:00,49.32,49.33,49.31,49.32,12063.0,39.8667,39.8748,39.8586,39.8667,12063.0
2021-08-13 14:50:00,49.32,49.34,49.28,49.28,23878.0,39.8667,39.8828,39.8343,39.8343,23878.0
2021-08-13 14:55:00,49.29,49.32,49.28,49.29,22927.0,39.8424,39.8667,39.8343,39.8424,22927.0
2021-08-13 15:00:00,49.28,49.34,49.28,49.33,20935.0,39.8343,39.8828,39.8343,39.8748,20935.0
2021-08-13 15:05:00,49.33,49.36,49.32,49.34,26532.0,39.8748,39.899,39.8667,39.8828,26532.0
2021-08-13 15:10:00,49.34,49.35,49.32,49.33,16417.0,39.8828,39.8909,39.8667,39.8748,16417.0
2021-08-13 15:15:00,49.33,49.33,49.28,49.3,39550.0,39.8748,39.8748,39.8343,39.8505,39550.0
2021-08-13 15:20:00,49.3,49.36,49.29,49.34,29669.0,39.8505,39.899,39.8424,39.8828,29669.0
2021-08-13 15:25:00,49.34,49.35,49.3,49.3,27877.0,39.8828,39.8909,39.8505,39.8505,27877.0
2021-08-13 15:30:00,49.3,49.33,49.25,49.26,40412.0,39.8505,39.8748,39.8101,39.8182,40412.0
2021-08-13 15:35:00,49.25,49.33,49.25,49.3,26716.0,39.8101,39.8748,39.8101,39.8505,26716.0
2021-08-13 15:40:00,49.31,49.33,49.28,49.29,33136.0,39.8586,39.8748,39.8343,39.8424,33136.0
2021-08-13 15:45:00,49.29,49.33,49.28,49.32,43724.0,39.8424,39.8748,39.8343,39.8667,43724.0
2021-08-13 15:50:00,49.32,49.32,49.27,49.28,62052.0,39.8667,39.8667,39.8263,39.8343,62052.0
2021-08-13 15:55:00,49.28,49.3,49.25,49.3,143073.0,39.8343,39.8505,39.8101,39.8505,143073.0
2021-08-16 09:30:00,49.19,49.34,49.16,49.24,122286.0,39.7616,39.8828,39.7373,39.802,122286.0
2021-08-16 09:35:00,49.21,49.24,49.11,49.18,46532.0,39.7778,39.802,39.6969,39.7535,46532.0
2021-08-16 09:40:00,49.16,49.23,49.13,49.21,27948.0,39.7373,39.7939,39.7131,39.7778,27948.0
2021-08-16 09:45:00,49.22,49.24,49.09,49.13,67402.0,39.7858,39.802,39.6808,39.7131,67402.0
2021-08-16 09:50:00,49.12,49.15,49.03,49.08,61239.0,39.705,39.7293,39.6323,39.6727,61239.0
2021-08-16 09:55:00,49.07,49.08,48.95,49.04,66434.0,39.6646,39.6727,39.5676,39.6403,66434.0
2021-08-16 10:00:00,49.03,49.16,49.02,49.15,39145.0,39.6323,39.7373,39.6242,39.7293,39145.0
2021-08-16 10:05:00,49.15,49.34,49.12,49.3,80591.0,39.7293,39.8828,39.705,39.8505,80591.0
2021-08-16 10:10:00,49.31,49.55,49.29,49.54,43605.0,39.8586,40.0526,39.8424,40.0445,43605.0
2021-08-16 10:15:00,49.52,49.61,49.5,49.54,74069.0,40.0283,40.1011,40.0122,40.0445,74069.0
2021-08-16 10:20:00,49.56,49.61,49.37,49.41,24748.0,40.0607,40.1011,39.9071,39.9394,24748.0
2021-08-16 10:25:00,49.42,49.45,49.21,49.23,66692.0,39.9475,39.9718,39.7778,39.7939,66692.0
2021-08-16 10:30:00,49.23,49.29,49.13,49.13,61784.0,39.7939,39.8424,39.7131,39.7131,61784.0
2021-08-16 10:35:00,49.13,49.24,49.11,49.2,39398.0,39.7131,39.802,39.6969,39.7697,39398.0
2021-08-16 10:40:00,49.21,49.36,49.2,49.22,128619.0,39.7778,39.899,39.7697,39.7858,128619.0
2021-08-16 10:45:00,49.21,49.37,49.19,49.21,429164.0,39.7778,39.9071,39.7616,39.7778,429164.0
2021-08-16 10:50:00,49.22,49.4,49.21,49.38,67303.0,39.7858,39.9313,39.7778,39.9152,67303.0
2021-08-16 10:55:00,49.39,49.39,49.29,49.3,50109.0,39.9233,39.9233,39.8424,39.8505,50109.0
2021-08-16 11:00:00,49.3,49.4,49.28,49.36,30762.0,39.8505,39.9313,39.8343,39.899,30762.0
2021-08-16 11:05:00,49.37,49.37,49.29,49.33,47583.0,39.9071,39.9071,39.8424,39.8748,47583.0
2021-08-16 11:10:00,49.33,49.36,49.29,49.33,17347.0,39.8748,39.899,39.8424,39.8748,17347.0
2021-08-16 11:15:00,49.33,49.39,49.33,49.36,24752.0,39.8748,39.9233,39.8748,39.899,24752.0
2021-08-16 11:20:00,49.36,49.4,49.34,49.4,36394.0,39.899,39.9313,39.8828,39.9313,36394.0
2021-08-16 11:25:00,49.4,49.4,49.32,49.34,19013.0,39.9313,39.9313,39.8667,39.8828,19013.0
2021-08-16 11:30:00,49.34,49.39,49.3,49.38,18861.0,39.8828,39.9233,39.8505,39.9152,18861.0
2021-08-16 11:35:00,49.38,49.43,49.32,49.36,42649.0,39.9152,39.9556,39.8667,39.899,42649.0
2021-08-16 11:40:00,49.36,49.39,49.33,49.37,10550.0,39.899,39.9233,39.8748,39.9071,10550.0
2021-08-16 11:45:00,49.38,49.4,49.37,49.39,20511.0,39.9152,39.9313,39.9071,39.9233,20511.0
2021-08-16 11:50:00,49.38,49.39,49.35,49.36,15164.0,39.9152,39.9233,39.8909,39.899,15164.0
2021-08-16 11:55:00,49.36,49.38,49.27,49.35,38211.0,39.899,39.9152,39.8263,39.8909,38211.0
2021-08-16 12:00:00,49.35,49.39,49.35,49.37,27535.0,39.8909,39.9233,39.8909,39.9071,27535.0
2021-08-16 12:05:00,49.38,49.39,49.35,49.37,8544.0,39.9152,39.9233,39.8909,39.9071,8544.0
2021-08-16 12:10:00,49.37,49.38,49.34,49.36,14215.0,39.9071,39.9152,39.8828,39.899,14215.0
2021-08-16 12:15:00,49.35,49.39,49.33,49.34,17713.0,39.8909,39.9233,39.8748,39.8828,17713.0
2021-08-16 12:20:00,49.33,49.33,49.22,49.24,42795.0,39.8748,39.8748,39.7858,39.802,42795.0
2021-08-16 12:25:00,49.24,49.24,49.14,49.16,33360.0,39.802,39.802,39.7212,39.7373,33360.0
2021-08-16 12:30:00,49.16,49.2,49.1,49.14,58161.0,39.7373,39.7697,39.6888,39.7212,58161.0
2021-08-16 12:35:00,49.14,49.15,49.11,49.13,16560.0,39.7212,39.7293,39.6969,39.7131,16560.0
2021-08-16 12:40:00,49.14,49.16,49.11,49.16,14849.0,39.7212,39.7373,39.6969,39.7373,14849.0
2021-08-16 12:45:00,49.15,49.19,49.14,49.19,28438.0,39.7293,39.7616,39.7212,39.7616,28438.0
2021-08-16 12:50:00,49.19,49.2,49.16,49.16,7868.0,39.7616,39.7697,39.7373,39.7373,7868.0
2021-08-16 12:55:00,49.16,49.16,49.11,49.13,17258.0,39.7373,39.7373,39.6969,39.7131,17258.0
2021-08-16 13:00:00,49.13,49.14,49.07,49.13,15525.0,39.7131,39.7212,39.6646,39.7131,15525.0
2021-08-16 13:05:00,49.14,49.19,49.13,49.18,17845.0,39.7212,39.7616,39.7131,39.7535,17845.0
2021-08-16 13:10:00,49.19,49.2,49.15,49.15,37539.0,39.7616,39.7697,39.7293,39.7293,37539.0
2021-08-16 13:15:00,49.15,49.18,49.13,49.15,18896.0,39.7293,39.7535,39.7131,39.7293,18896.0
2021-08-16 13:20:00,49.14,49.16,49.12,49.12,15076.0,39.7212,39.7373,39.705,39.705,15076.0
2021-08-16 13:25:00,49.12,49.14,49.07,49.12,43170.0,39.705,39.7212,39.6646,39.705,43170.0
2021-08-16 13:30:00,49.12,49.12,49.06,49.06,20519.0,39.705,39.705,39.6565,39.6565,20519.0
2021-08-16 13:35:00,49.06,49.11,49.05,49.07,32192.0,39.6565,39.6969,39.6484,39.6646,32192.0
2021-08-16 13:40:00,49.07,49.08,49.03,49.07,18394.0,39.6646,39.6727,39.6323,39.6646,18394.0
2021-08-16 13:45:00,49.06,49.07,48.99,49.0,29644.0,39.6565,39.6646,39.5999,39.608,29644.0
2021-08-16 13:50:00,49.0,49.0,48.92,48.97,48819.0,39.608,39.608,39.5433,39.5838,48819.0
2021-08-16 13:55:00,48.98,49.0,48.95,49.0,27758.0,39.5918,39.608,39.5676,39.608,27758.0
2021-08-16 14:00:00,49.0,49.03,48.98,49.0,34228.0,39.608,39.6323,39.5918,39.608,34228.0
2021-08-16 14:05:00,49.0,49.01,48.98,48.99,38093.0,39.608,39.6161,39.5918,39.5999,38093.0
2021-08-16 14:10:00,49.0,49.01,48.98,48.98,67763.0,39.608,39.6161,39.5918,39.5918,67763.0
2021-08-16 14:15:00,48.99,49.01,48.97,48.99,30744.0,39.5999,39.6161,39.5838,39.5999,30744.0
2021-08-16 14:20:00,48.98,49.01,48.98,49.0,43278.0,39.5918,39.6161,39.5918,39.608,43278.0
2021-08-16 14:25:00,49.0,49.01,48.98,48.99,27042.0,39.608,39.6161,39.5918,39.5999,27042.0
2021-08-16 14:30:00,49.0,49.01,48.96,48.96,23849.0,39.608,39.6161,39.5757,39.5757,23849.0
2021-08-16 14:35:00,48.96,49.01,48.95,48.99,37204.0,39.5757,39.6161,39.5676,39.5999,37204.0
2021-08-16 14:40:00,49.0,49.01,48.98,48.99,27188.0,39.608,39.6161,39.5918,39.5999,27188.0
2021-08-16 14:45:00,49.0,49.05,48.99,49.03,24508.0,39.608,39.6484,39.5999,39.6323,24508.0
2021-08-16 14:50:00,49.03,49.08,49.02,49.08,63776.0,39.6323,39.6727,39.6242,39.6727,63776.0
2021-08-16 14:55:00,49.08,49.11,49.06,49.11,18134.0,39.6727,39.6969,39.6565,39.6969,18134.0
2021-08-16 15:00:00,49.11,49.11,49.07,49.08,18678.0,39.6969,39.6969,39.6646,39.6727,18678.0
2021-08-16 15:05:00,49.07,49.07,49.04,49.06,40258.0,39.6646,39.6646,39.6403,39.6565,40258.0
2021-08-16 15:10:00,49.06,49.12,49.06,49.12,20368.0,39.6565,39.705,39.6565,39.705,20368.0
2021-08-16 15:15:00,49.12,49.12,49.07,49.08,28668.0,39.705,39.705,39.6646,39.6727,28668.0
2021-08-16 15:20:00,49.08,49.09,49.04,49.05,20321.0,39.6727,39.6808,39.6403,39.6484,20321.0
2021-08-16 15:25:00,49.05,49.08,49.02,49.03,44524.0,39.6484,39.6727,39.6242,39.6323,44524.0
2021-08-16 15:30:00,49.02,49.06,48.98,49.05,42082.0,39.6242,39.6565,39.5918,39.6484,42082.0
2021-08-16 15:35:00,49.05,49.07,49.04,49.05,30864.0,39.6484,39.6646,39.6403,39.6484,30864.0
2021-08-16 15:40:00,49.06,49.07,49.01,49.04,33457.0,39.6565,39.6646,39.6161,39.6403,33457.0
2021-08-16 15:45:00,49.05,49.08,49.04,49.07,30118.0,39.6484,39.6727,39.6403,39.6646,30118.0
2021-08-16 15:50:00,49.07,49.16,49.07,49.14,99726.0,39.6646,39.7373,39.6646,39.7212,99726.0
2021-08-16 15:55:00,49.14,49.17,49.12,49.14,124744.0,39.7212,39.7454,39.705,39.7212,124744.0
2021-08-17 09:30:00,49.07,49.09,48.78,48.95,134674.0,39.6646,39.6808,39.4302,39.5676,134674.0
2021-08-17 09:35:00,48.98,49.09,48.96,48.96,41155.0,39.5918,39.6808,39.5757,39.5757,41155.0
2021-08-17 09:40:00,48.97,49.06,48.95,49.05,43321.0,39.5838,39.6565,39.5676,39.6484,43321.0
2021-08-17 09:45:00,49.05,49.19,49.02,49.17,65115.0,39.6484,39.7616,39.6242,39.7454,65115.0
2021-08-17 09:50:00,49.16,49.25,49.15,49.19,67957.0,39.7373,39.8101,39.7293,39.7616,67957.0
2021-08-17 09:55:00,49.19,49.22,49.08,49.15,31802.0,39.7616,39.7858,39.6727,39.7293,31802.0
2021-08-17 10:00:00,49.15,49.17,49.09,49.11,46529.0,39.7293,39.7454,39.6808,39.6969,46529.0
2021-08-17 10:05:00,49.11,49.21,49.09,49.19,50346.0,39.6969,39.7778,39.6808,39.7616,50346.0
2021-08-17 10:10:00,49.18,49.33,49.17,49.31,45521.0,39.7535,39.8748,39.7454,39.8586,45521.0
2021-08-17 10:15:00,49.29,49.33,49.23,49.27,29227.0,39.8424,39.8748,39.7939,39.8263,29227.0
2021-08-17 10:20:00,49.26,49.29,49.22,49.23,17943.0,39.8182,39.8424,39.7858,39.7939,17943.0
2021-08-17 10:25:00,49.23,49.27,49.22,49.27,38006.0,39.7939,39.8263,39.7858,39.8263,38006.0
2021-08-17 10:30:00,49.29,49.31,49.19,49.28,36899.0,39.8424,39.8586,39.7616,39.8343,36899.0
2021-08-17 10:35:00,49.28,49.28,49.21,49.21,20795.0,39.8343,39.8343,39.7778,39.7778,20795.0
2021-08-17 10:40:00,49.2,49.22,49.17,49.21,18630.0,39.7697,39.7858,39.7454,39.7778,18630.0
2021-08-17 10:45:00,49.2,49.23,49.13,49.16,15771.0,39.7697,39.7939,39.7131,39.7373,15771.0
2021-08-17 10:50:00,49.17,49.19,49.12,49.14,25554.0,39.7454,39.7616,39.705,39.7212,25554.0
2021-08-17 10:55:00,49.15,49.15,49.04,49.09,26252.0,39.7293,39.7293,39.6403,39.6808,26252.0
2021-08-17 11:00:00,49.08,49.08,49.01,49.07,42048.0,39.6727,39.6727,39.6161,39.6646,42048.0
2021-08-17 11:05:00,49.08,49.11,49.04,49.1,32875.0,39.6727,39.6969,39.6403,39.6888,32875.0
2021-08-17 11:10:00,49.11,49.11,49.02,49.07,37038.0,39.6969,39.6969,39.6242,39.6646,37038.0
2021-08-17 11:15:00,49.08,49.09,49.01,49.04,25777.0,39.6727,39.6808,39.6161,39.6403,25777.0
2021-08-17 11:20:00,49.03,49.04,49.0,49.0,21064.0,39.6323,39.6403,39.608,39.608,21064.0
2021-08-17 11:25:00,49.01,49.03,48.95,48.96,58191.0,39.6161,39.6323,39.5676,39.5757,58191.0
2021-08-17 11:30:00,48.97,48.98,48.9,48.95,34717.0,39.5838,39.5918,39.5272,39.5676,34717.0
2021-08-17 11:35:00,48.95,48.96,48.88,48.91,26022.0,39.5676,39.5757,39.511,39.5353,26022.0
2021-08-17 11:40:00,48.91,48.93,48.9,48.91,15846.0,39.5353,39.5514,39.5272,39.5353,15846.0
2021-08-17 11:45:00,48.93,48.94,48.85,48.86,20840.0,39.5514,39.5595,39.4868,39.4948,20840.0
2021-08-17 11:50:00,48.86,48.89,48.81,48.88,39687.0,39.4948,39.5191,39.4544,39.511,39687.0
2021-08-17 11:55:00,48.87,48.91,48.85,48.88,21360.0,39.5029,39.5353,39.4868,39.511,21360.0
2021-08-17 12:00:00,48.87,48.88,48.83,48.85,19573.0,39.5029,39.511,39.4706,39.4868,19573.0
2021-08-17 12:05:00,48.86,48.91,48.85,48.89,19992.0,39.4948,39.5353,39.4868,39.5191,19992.0
2021-08-17 12:10:00,48.89,48.89,48.85,48.85,22610.0,39.5191,39.5191,39.4868,39.4868,22610.0
2021-08-17 12:15:00,48.84,48.84,48.73,48.74,25364.0,39.4787,39.4787,39.3898,39.3978,25364.0
2021-08-17 12:20:00,48.73,48.77,48.72,48.77,14716.0,39.3898,39.4221,39.3817,39.4221,14716.0
2021-08-17 12:25:00,48.77,48.78,48.75,48.76,18931.0,39.4221,39.4302,39.4059,39.414,18931.0
2021-08-17 12:30:00,48.76,48.76,48.68,48.68,24744.0,39.414,39.414,39.3493,39.3493,24744.0
2021-08-17 12:35:00,48.68,48.68,48.63,48.64,19346.0,39.3493,39.3493,39.3089,39.317,19346.0
2021-08-17 12:40:00,48.63,48.67,48.61,48.65,24547.0,39.3089,39.3413,39.2928,39.3251,24547.0
2021-08-17 12:45:00,48.66,48.67,48.63,48.66,29177.0,39.3332,39.3413,39.3089,39.3332,29177.0
2021-08-17 12:50:00,48.65,48.71,48.63,48.7,34085.0,39.3251,39.3736,39.3089,39.3655,34085.0
2021-08-17 12:55:00,48.7,48.72,48.66,48.68,36465.0,39.3655,39.3817,39.3332,39.3493,36465.0
2021-08-17 13:00:00,48.67,48.71,48.67,48.69,23591.0,39.3413,39.3736,39.3413,39.3574,23591.0
2021-08-17 13:05:00,48.69,48.77,48.69,48.75,19184.0,39.3574,39.4221,39.3574,39.4059,19184.0
2021-08-17 13:10:00,48.74,48.84,48.74,48.82,15890.0,39.3978,39.4787,39.3978,39.4625,15890.0
2021-08-17 13:15:00,48.83,48.83,48.76,48.83,21336.0,39.4706,39.4706,39.414,39.4706,21336.0
2021-08-17 13:20:00,48.83,48.85,48.8,48.82,18833.0,39.4706,39.4868,39.4463,39.4625,18833.0
2021-08-17 13:25:00,48.81,48.88,48.8,48.86,33275.0,39.4544,39.511,39.4463,39.4948,33275.0
2021-08-17 13:30:00,48.86,48.86,48.75,48.76,51224.0,39.4948,39.4948,39.4059,39.414,51224.0
2021-08-17 13:35:00,48.76,48.82,48.76,48.8,39603.0,39.414,39.4625,39.414,39.4463,39603.0
2021-08-17 13:40:00,48.79,48.82,48.78,48.8,13157.0,39.4383,39.4625,39.4302,39.4463,13157.0
2021-08-17 13:45:00,48.8,48.8,48.77,48.79,22322.0,39.4463,39.4463,39.4221,39.4383,22322.0
2021-08-17 13:50:00,48.79,48.83,48.76,48.82,64141.0,39.4383,39.4706,39.414,39.4625,64141.0
2021-08-17 13:55:00,48.83,48.91,48.83,48.9,15842.0,39.4706,39.5353,39.4706,39.5272,15842.0
2021-08-17 14:00:00,48.9,48.95,48.9,48.94,14683.0,39.5272,39.5676,39.5272,39.5595,14683.0
2021-08-17 14:05:00,48.95,48.97,48.94,48.97,14944.0,39.5676,39.5838,39.5595,39.5838,14944.0
2021-08-17 14:10:00,48.97,49.02,48.96,49.02,10726.0,39.5838,39.6242,39.5757,39.6242,10726.0
2021-08-17 14:15:00,49.02,49.03,49.01,49.01,14235.0,39.6242,39.6323,39.6161,39.6161,14235.0
2021-08-17 14:20:00,49.01,49.02,48.98,48.98,18334.0,39.6161,39.6242,39.5918,39.5918,18334.0
2021-08-17 14:25:00,48.98,48.98,48.91,48.91,12195.0,39.5918,39.5918,39.5353,39.5353,12195.0
2021-08-17 14:30:00,48.9,48.92,48.87,48.87,28932.0,39.5272,39.5433,39.5029,39.5029,28932.0
2021-08-17 14:35:00,48.88,48.88,48.85,48.86,8820.0,39.511,39.511,39.4868,39.4948,8820.0
2021-08-17 14:40:00,48.85,48.9,48.84,48.89,17311.0,39.4868,39.5272,39.4787,39.5191,17311.0
2021-08-17 14:45:00,48.89,48.98,48.89,48.97,14841.0,39.5191,39.5918,39.5191,39.5838,14841.0
2021-08-17 14:50:00,48.98,49.01,48.96,48.98,13689.0,39.5918,39.6161,39.5757,39.5918,13689.0
2021-08-17 14:55:00,48.98,49.04,48.98,49.03,16782.0,39.5918,39.6403,39.5918,39.6323,16782.0
2021-08-17 15:00:00,49.04,49.07,49.02,49.05,23333.0,39.6403,39.6646,39.6242,39.6484,23333.0
2021-08-17 15:05:00,49.05,49.12,49.04,49.09,18139.0,39.6484,39.705,39.6403,39.6808,18139.0
2021-08-17 15:10:00,49.09,49.13,49.09,49.09,19197.0,39.6808,39.7131,39.6808,39.6808,19197.0
2021-08-17 15:15:00,49.09,49.09,49.04,49.06,22165.0,39.6808,39.6808,39.6403,39.6565,22165.0
2021-08-17 15:20:00,49.07,49.09,49.05,49.07,26178.0,39.6646,39.6808,39.6484,39.6646,26178.0
2021-08-17 15:25:00,49.06,49.1,49.04,49.09,11176.0,39.6565,39.6888,39.6403,39.6808,11176.0
2021-08-17 15:30:00,49.09,49.16,49.09,49.16,21036.0,39.6808,39.7373,39.6808,39.7373,21036.0
2021-08-17 15:35:00,49.16,49.2,49.13,49.14,28174.0,39.7373,39.7697,39.7131,39.7212,28174.0
2021-08-17 15:40:00,49.13,49.13,49.08,49.09,38517.0,39.7131,39.7131,39.6727,39.6808,38517.0
2021-08-17 15:45:00,49.1,49.11,49.04,49.1,38373.0,39.6888,39.6969,39.6403,39.6888,38373.0
2021-08-17 15:50:00,49.1,49.15,49.06,49.11,78895.0,39.6888,39.7293,39.6565,39.6969,78895.0
2021-08-17 15:55:00,49.1,49.16,49.1,49.14,187005.0,39.6888,39.7373,39.6888,39.7212,187005.0
2021-08-18 09:30:00,49.1,49.12,48.92,49.05,89926.0,39.6888,39.705,39.5433,39.6484,89926.0
2021-08-18 09:35:00,49.03,49.08,48.93,48.95,70288.0,39.6323,39.6727,39.5514,39.5676,70288.0
2021-08-18 09:40:00,48.95,49.09,48.93,49.09,71555.0,39.5676,39.6808,39.5514,39.6808,71555.0
2021-08-18 09:45:00,49.09,49.26,49.07,49.26,82820.0,39.6808,39.8182,39.6646,39.8182,82820.0
2021-08-18 09:50:00,49.27,49.28,49.19,49.27,47706.0,39.8263,39.8343,39.7616,39.8263,47706.0
2021-08-18 09:55:00,49.27,49.28,49.21,49.25,26641.0,39.8263,39.8343,39.7778,39.8101,26641.0
2021-08-18 10:00:00,49.25,49.4,49.23,49.35,42285.0,39.8101,39.9313,39.7939,39.8909,42285.0
2021-08-18 10:05:00,49.35,49.36,49.27,49.3,45487.0,39.8909,39.899,39.8263,39.8505,45487.0
2021-08-18 10:10:00,49.29,49.46,49.28,49.39,68881.0,39.8424,39.9798,39.8343,39.9233,68881.0
2021-08-18 10:15:00,49.39,49.45,49.34,49.43,38434.0,39.9233,39.9718,39.8828,39.9556,38434.0
2021-08-18 10:20:00,49.42,49.46,49.38,49.41,30888.0,39.9475,39.9798,39.9152,39.9394,30888.0
2021-08-18 10:25:00,49.41,49.52,49.39,49.43,68200.0,39.9394,40.0283,39.9233,39.9556,68200.0
2021-08-18 10:30:00,49.43,49.49,49.41,49.49,52107.0,39.9556,40.0041,39.9394,40.0041,52107.0
2021-08-18 10:35:00,49.49,49.52,49.39,49.45,26263.0,40.0041,40.0283,39.9233,39.9718,26263.0
2021-08-18 10:40:00,49.45,49.45,49.35,49.36,28688.0,39.9718,39.9718,39.8909,39.899,28688.0
2021-08-18 10:45:00,49.36,49.43,49.35,49.39,25800.0,39.899,39.9556,39.8909,39.9233,25800.0
2021-08-18 10:50:00,49.4,49.46,49.39,49.4,29990.0,39.9313,39.9798,39.9233,39.9313,29990.0
2021-08-18 10:55:00,49.39,49.4,49.32,49.33,38367.0,39.9233,39.9313,39.8667,39.8748,38367.0
2021-08-18 11:00:00,49.32,49.37,49.31,49.37,29301.0,39.8667,39.9071,39.8586,39.9071,29301.0
2021-08-18 11:05:00,49.36,49.41,49.33,49.41,17707.0,39.899,39.9394,39.8748,39.9394,17707.0
2021-08-18 11:10:00,49.41,49.44,49.37,49.41,17606.0,39.9394,39.9637,39.9071,39.9394,17606.0
2021-08-18 11:15:00,49.42,49.43,49.28,49.31,95033.0,39.9475,39.9556,39.8343,39.8586,95033.0
2021-08-18 11:20:00,49.32,49.37,49.31,49.36,27430.0,39.8667,39.9071,39.8586,39.899,27430.0
2021-08-18 11:25:00,49.36,49.37,49.33,49.37,34184.0,39.899,39.9071,39.8748,39.9071,34184.0
2021-08-18 11:30:00,49.37,49.41,49.35,49.37,28443.0,39.9071,39.9394,39.8909,39.9071,28443.0
2021-08-18 11:35:00,49.36,49.46,49.32,49.45,46943.0,39.899,39.9798,39.8667,39.9718,46943.0
2021-08-18 11:40:00,49.45,49.53,49.44,49.52,23242.0,39.9718,40.0364,39.9637,40.0283,23242.0
2021-08-18 11:45:00,49.52,49.55,49.49,49.49,30274.0,40.0283,40.0526,40.0041,40.0041,30274.0
2021-08-18 11:50:00,49.48,49.49,49.42,49.43,21179.0,39.996,40.0041,39.9475,39.9556,21179.0
2021-08-18 11:55:00,49.42,49.47,49.4,49.42,24425.0,39.9475,39.9879,39.9313,39.9475,24425.0
2021-08-18 12:00:00,49.41,49.47,49.41,49.46,38399.0,39.9394,39.9879,39.9394,39.9798,38399.0
2021-08-18 12:05:00,49.45,49.46,49.41,49.41,13708.0,39.9718,39.9798,39.9394,39.9394,13708.0
2021-08-18 12:10:00,49.41,49.43,49.35,49.37,26325.0,39.9394,39.9556,39.8909,39.9071,26325.0
2021-08-18 12:15:00,49.36,49.36,49.29,49.29,30849.0,39.899,39.899,39.8424,39.8424,30849.0
2021-08-18 12:20:00,49.3,49.31,49.24,49.25,26304.0,39.8505,39.8586,39.802,39.8101,26304.0
2021-08-18 12:25:00,49.25,49.26,49.18,49.2,32705.0,39.8101,39.8182,39.7535,39.7697,32705.0
2021-08-18 12:30:00,49.2,49.23,49.16,49.21,20512.0,39.7697,39.7939,39.7373,39.7778,20512.0
2021-08-18 12:35:00,49.21,49.23,49.18,49.23,112906.0,39.7778,39.7939,39.7535,39.7939,112906.0
2021-08-18 12:40:00,49.23,49.29,49.22,49.28,14789.0,39.7939,39.8424,39.7858,39.8343,14789.0
2021-08-18 12:45:00,49.28,49.32,49.26,49.32,17145.0,39.8343,39.8667,39.8182,39.8667,17145.0
2021-08-18 12:50:00,49.32,49.38,49.31,49.36,18562.0,39.8667,39.9152,39.8586,39.899,18562.0
2021-08-18 12:55:00,49.35,49.39,49.34,49.38,9912.0,39.8909,39.9233,39.8828,39.9152,9912.0
2021-08-18 13:00:00,49.38,49.38,49.32,49.32,12936.0,39.9152,39.9152,39.8667,39.8667,12936.0
2021-08-18 13:05:00,49.33,49.36,49.32,49.35,8674.0,39.8748,39.899,39.8667,39.8909,8674.0
2021-08-18 13:10:00,49.34,49.37,49.33,49.35,15484.0,39.8828,39.9071,39.8748,39.8909,15484.0
2021-08-18 13:15:00,49.36,49.4,49.32,49.4,13083.0,39.899,39.9313,39.8667,39.9313,13083.0
2021-08-18 13:20:00,49.4,49.43,49.39,49.42,15973.0,39.9313,39.9556,39.9233,39.9475,15973.0
2021-08-18 13:25:00,49.42,49.43,49.33,49.36,30632.0,39.9475,39.9556,39.8748,39.899,30632.0
2021-08-18 13:30:00,49.35,49.36,49.33,49.36,21643.0,39.8909,39.899,39.8748,39.899,21643.0
2021-08-18 13:35:00,49.36,49.39,49.35,49.39,7931.0,39.899,39.9233,39.8909,39.9233,7931.0
2021-08-18 13:40:00,49.39,49.39,49.34,49.35,24768.0,39.9233,39.9233,39.8828,39.8909,24768.0
2021-08-18 13:45:00,49.36,49.39,49.35,49.38,12614.0,39.899,39.9233,39.8909,39.9152,12614.0
2021-08-18 13:50:00,49.38,49.38,49.32,49.37,11848.0,39.9152,39.9152,39.8667,39.9071,11848.0
2021-08-18 13:55:00,49.37,49.4,49.37,49.4,3754.0,39.9071,39.9313,39.9071,39.9313,3754.0
2021-08-18 14:00:00,49.39,49.54,49.39,49.54,27364.0,39.9233,40.0445,39.9233,40.0445,27364.0
2021-08-18 14:05:00,49.54,49.55,49.5,49.54,27261.0,40.0445,40.0526,40.0122,40.0445,27261.0
2021-08-18 14:10:00,49.54,49.55,49.33,49.33,48077.0,40.0445,40.0526,39.8748,39.8748,48077.0
2021-08-18 14:15:00,49.32,49.36,49.25,49.34,34665.0,39.8667,39.899,39.8101,39.8828,34665.0
2021-08-18 14:20:00,49.34,49.39,49.32,49.39,31895.0,39.8828,39.9233,39.8667,39.9233,31895.0
2021-08-18 14:25:00,49.39,49.5,49.39,49.5,23115.0,39.9233,40.0122,39.9233,40.0122,23115.0
2021-08-18 14:30:00,49.49,49.54,49.48,49.51,44734.0,40.0041,40.0445,39.996,40.0203,44734.0
2021-08-18 14:35:00,49.51,49.53,49.47,49.47,30163.0,40.0203,40.0364,39.9879,39.9879,30163.0
2021-08-18 14:40:00,49.47,49.48,49.36,49.38,106117.0,39.9879,39.996,39.899,39.9152,106117.0
2021-08-18 14:45:00,49.38,49.39,49.31,49.31,42554.0,39.9152,39.9233,39.8586,39.8586,42554.0
2021-08-18 14:50:00,49.31,49.31,49.2,49.23,64322.0,39.8586,39.8586,39.7697,39.7939,64322.0
2021-08-18 14:55:00,49.24,49.28,49.22,49.27,27301.0,39.802,39.8343,39.7858,39.8263,27301.0
2021-08-18 15:00:00,49.26,49.29,49.24,49.28,49234.0,39.8182,39.8424,39.802,39.8343,49234.0
2021-08-18 15:05:00,49.29,49.35,49.28,49.3,33061.0,39.8424,39.8909,39.8343,39.8505,33061.0
2021-08-18 15:10:00,49.3,49.32,49.28,49.3,32034.0,39.8505,39.8667,39.8343,39.8505,32034.0
2021-08-18 15:15:00,49.3,49.32,49.28,49.32,28184.0,39.8505,39.8667,39.8343,39.8667,28184.0
2021-08-18 15:20:00,49.32,49.32,49.25,49.25,37713.0,39.8667,39.8667,39.8101,39.8101,37713.0
2021-08-18 15:25:00,49.26,49.26,49.2,49.21,53087.0,39.8182,39.8182,39.7697,39.7778,53087.0
2021-08-18 15:30:00,49.21,49.22,49.11,49.13,72797.0,39.7778,39.7858,39.6969,39.7131,72797.0
2021-08-18 15:35:00,49.13,49.18,49.1,49.16,134436.0,39.7131,39.7535,39.6888,39.7373,134436.0
2021-08-18 15:40:00,49.16,49.24,49.15,49.22,132995.0,39.7373,39.802,39.7293,39.7858,132995.0
2021-08-18 15:45:00,49.22,49.25,49.11,49.13,146940.0,39.7858,39.8101,39.6969,39.7131,146940.0
2021-08-18 15:50:00,49.12,49.13,49.02,49.07,184125.0,39.705,39.7131,39.6242,39.6646,184125.0
2021-08-18 15:55:00,49.07,49.07,48.97,49.02,393674.0,39.6646,39.6646,39.5838,39.6242,393674.0
2021-08-19 09:30:00,48.38,48.42,48.09,48.23,197634.0,39.4996,39.5322,39.2628,39.3771,197634.0
2021-08-19 09:35:00,48.25,48.34,48.18,48.28,66987.0,39.3934,39.4669,39.3363,39.4179,66987.0
2021-08-19 09:40:00,48.27,48.28,48.11,48.13,77743.0,39.4097,39.4179,39.2791,39.2954,77743.0
2021-08-19 09:45:00,48.12,48.25,48.05,48.07,53858.0,39.2873,39.3934,39.2301,39.2465,53858.0
2021-08-19 09:50:00,48.08,48.18,48.04,48.08,49392.0,39.2546,39.3363,39.222,39.2546,49392.0
2021-08-19 09:55:00,48.09,48.2,48.05,48.18,35883.0,39.2628,39.3526,39.2301,39.3363,35883.0
2021-08-19 10:00:00,48.18,48.18,48.05,48.16,37893.0,39.3363,39.3363,39.2301,39.3199,37893.0
2021-08-19 10:05:00,48.18,48.22,48.09,48.15,35731.0,39.3363,39.3689,39.2628,39.3118,35731.0
2021-08-19 10:10:00,48.16,48.23,48.12,48.17,47946.0,39.3199,39.3771,39.2873,39.3281,47946.0
2021-08-19 10:15:00,48.19,48.22,48.11,48.2,41709.0,39.3444,39.3689,39.2791,39.3526,41709.0
2021-08-19 10:20:00,48.16,48.2,48.11,48.15,49060.0,39.3199,39.3526,39.2791,39.3118,49060.0
2021-08-19 10:25:00,48.16,48.18,48.07,48.08,69964.0,39.3199,39.3363,39.2465,39.2546,69964.0
2021-08-19 10:30:00,48.09,48.14,48.03,48.05,48077.0,39.2628,39.3036,39.2138,39.2301,48077.0
2021-08-19 10:35:00,48.03,48.04,47.89,47.9,103046.0,39.2138,39.222,39.0995,39.1077,103046.0
2021-08-19 10:40:00,47.89,47.92,47.81,47.82,38177.0,39.0995,39.124,39.0342,39.0423,38177.0
2021-08-19 10:45:00,47.82,47.88,47.82,47.85,31390.0,39.0423,39.0913,39.0423,39.0668,31390.0
2021-08-19 10:50:00,47.85,47.87,47.78,47.83,53437.0,39.0668,39.0832,39.0097,39.0505,53437.0
2021-08-19 10:55:00,47.83,47.95,47.82,47.93,44116.0,39.0505,39.1485,39.0423,39.1322,44116.0
2021-08-19 11:00:00,47.93,47.93,47.78,47.82,35196.0,39.1322,39.1322,39.0097,39.0423,35196.0
2021-08-19 11:05:00,47.82,47.85,47.69,47.69,72049.0,39.0423,39.0668,38.9362,38.9362,72049.0
2021-08-19 11:10:00,47.7,47.72,47.59,47.63,40765.0,38.9444,38.9607,38.8546,38.8872,40765.0
2021-08-19 11:15:00,47.64,47.65,47.54,47.59,38711.0,38.8954,38.9036,38.8137,38.8546,38711.0
2021-08-19 11:20:00,47.59,47.67,47.56,47.62,91977.0,38.8546,38.9199,38.8301,38.8791,91977.0
2021-08-19 11:25:00,47.62,47.75,47.62,47.67,46720.0,38.8791,38.9852,38.8791,38.9199,46720.0
2021-08-19 11:30:00,47.69,47.74,47.65,47.69,29684.0,38.9362,38.977,38.9036,38.9362,29684.0
2021-08-19 11:35:00,47.68,47.7,47.63,47.64,39038.0,38.928,38.9444,38.8872,38.8954,39038.0
2021-08-19 11:40:00,47.64,47.73,47.64,47.71,26293.0,38.8954,38.9689,38.8954,38.9525,26293.0
2021-08-19 11:45:00,47.72,47.82,47.71,47.8,19391.0,38.9607,39.0423,38.9525,39.026,19391.0
2021-08-19 11:50:00,47.81,47.83,47.78,47.82,23803.0,39.0342,39.0505,39.0097,39.0423,23803.0
2021-08-19 11:55:00,47.83,47.92,47.83,47.88,35940.0,39.0505,39.124,39.0505,39.0913,35940.0
2021-08-19 12:00:00,47.88,47.91,47.86,47.87,21108.0,39.0913,39.1158,39.075,39.0832,21108.0
2021-08-19 12:05:00,47.88,47.91,47.78,47.78,16694.0,39.0913,39.1158,39.0097,39.0097,16694.0
2021-08-19 12:10:00,47.78,47.88,47.78,47.86,23510.0,39.0097,39.0913,39.0097,39.075,23510.0
2021-08-19 12:15:00,47.85,47.88,47.81,47.83,22397.0,39.0668,39.0913,39.0342,39.0505,22397.0
2021-08-19 12:20:00,47.83,47.86,47.81,47.82,23608.0,39.0505,39.075,39.0342,39.0423,23608.0
2021-08-19 12:25:00,47.82,47.84,47.77,47.78,29559.0,39.0423,39.0587,39.0015,39.0097,29559.0
2021-08-19 12:30:00,47.78,47.8,47.74,47.75,12054.0,39.0097,39.026,38.977,38.9852,12054.0
2021-08-19 12:35:00,47.75,47.8,47.72,47.77,14820.0,38.9852,39.026,38.9607,39.0015,14820.0
2021-08-19 12:40:00,47.77,47.81,47.74,47.78,21501.0,39.0015,39.0342,38.977,39.0097,21501.0
2021-08-19 12:45:00,47.77,47.82,47.75,47.82,27391.0,39.0015,39.0423,38.9852,39.0423,27391.0
2021-08-19 12:50:00,47.82,47.92,47.81,47.9,49068.0,39.0423,39.124,39.0342,39.1077,49068.0
2021-08-19 12:55:00,47.91,47.91,47.86,47.9,16906.0,39.1158,39.1158,39.075,39.1077,16906.0
2021-08-19 13:00:00,47.9,47.9,47.77,47.79,33340.0,39.1077,39.1077,39.0015,39.0179,33340.0
2021-08-19 13:05:00,47.8,47.8,47.72,47.73,37186.0,39.026,39.026,38.9607,38.9689,37186.0
2021-08-19 13:10:00,47.71,47.76,47.7,47.73,25454.0,38.9525,38.9934,38.9444,38.9689,25454.0
2021-08-19 13:15:00,47.73,47.73,47.69,47.7,28605.0,38.9689,38.9689,38.9362,38.9444,28605.0
2021-08-19 13:20:00,47.69,47.72,47.67,47.7,16446.0,38.9362,38.9607,38.9199,38.9444,16446.0
2021-08-19 13:25:00,47.68,47.69,47.6,47.61,16454.0,38.928,38.9362,38.8627,38.8709,16454.0
2021-08-19 13:30:00,47.61,47.63,47.56,47.57,25649.0,38.8709,38.8872,38.8301,38.8382,25649.0
2021-08-19 13:35:00,47.58,47.62,47.56,47.62,24399.0,38.8464,38.8791,38.8301,38.8791,24399.0
2021-08-19 13:40:00,47.62,47.68,47.61,47.65,33351.0,38.8791,38.928,38.8709,38.9036,33351.0
2021-08-19 13:45:00,47.66,47.66,47.6,47.61,18324.0,38.9117,38.9117,38.8627,38.8709,18324.0
2021-08-19 13:50:00,47.62,47.62,47.58,47.59,10270.0,38.8791,38.8791,38.8464,38.8546,10270.0
2021-08-19 13:55:00,47.59,47.61,47.54,47.55,21775.0,38.8546,38.8709,38.8137,38.8219,21775.0
2021-08-19 14:00:00,47.55,47.6,47.53,47.57,29157.0,38.8219,38.8627,38.8056,38.8382,29157.0
2021-08-19 14:05:00,47.58,47.59,47.54,47.58,23201.0,38.8464,38.8546,38.8137,38.8464,23201.0
2021-08-19 14:10:00,47.57,47.59,47.53,47.54,30458.0,38.8382,38.8546,38.8056,38.8137,30458.0
2021-08-19 14:15:00,47.54,47.55,47.51,47.55,26348.0,38.8137,38.8219,38.7892,38.8219,26348.0
2021-08-19 14:20:00,47.55,47.55,47.43,47.5,89440.0,38.8219,38.8219,38.7239,38.7811,89440.0
2021-08-19 14:25:00,47.51,47.55,47.45,47.47,43880.0,38.7892,38.8219,38.7403,38.7566,43880.0
2021-08-19 14:30:00,47.48,47.56,47.41,47.56,38170.0,38.7648,38.8301,38.7076,38.8301,38170.0
2021-08-19 14:35:00,47.56,47.61,47.54,47.55,16044.0,38.8301,38.8709,38.8137,38.8219,16044.0
2021-08-19 14:40:00,47.55,47.57,47.53,47.56,15578.0,38.8219,38.8382,38.8056,38.8301,15578.0
2021-08-19 14:45:00,47.56,47.56,47.49,47.53,55576.0,38.8301,38.8301,38.7729,38.8056,55576.0
2021-08-19 14:50:00,47.52,47.59,47.48,47.59,23442.0,38.7974,38.8546,38.7648,38.8546,23442.0
2021-08-19 14:55:00,47.59,47.63,47.57,47.63,18424.0,38.8546,38.8872,38.8382,38.8872,18424.0
2021-08-19 15:00:00,47.63,47.68,47.62,47.67,22768.0,38.8872,38.928,38.8791,38.9199,22768.0
2021-08-19 15:05:00,47.68,47.68,47.64,47.66,27654.0,38.928,38.928,38.8954,38.9117,27654.0
2021-08-19 15:10:00,47.66,47.69,47.61,47.62,31259.0,38.9117,38.9362,38.8709,38.8791,31259.0
2021-08-19 15:15:00,47.63,47.67,47.61,47.62,28401.0,38.8872,38.9199,38.8709,38.8791,28401.0
2021-08-19 15:20:00,47.63,47.7,47.62,47.7,27921.0,38.8872,38.9444,38.8791,38.9444,27921.0
2021-08-19 15:25:00,47.7,47.75,47.69,47.75,28161.0,38.9444,38.9852,38.9362,38.9852,28161.0
2021-08-19 15:30:00,47.74,47.79,47.72,47.78,68551.0,38.977,39.0179,38.9607,39.0097,68551.0
2021-08-19 15:35:00,47.77,47.79,47.69,47.69,43065.0,39.0015,39.0179,38.9362,38.9362,43065.0
2021-08-19 15:40:00,47.69,47.7,47.6,47.62,74525.0,38.9362,38.9444,38.8627,38.8791,74525.0
2021-08-19 15:45:00,47.62,47.68,47.6,47.68,98688.0,38.8791,38.928,38.8627,38.928,98688.0
2021-08-19 15:50:00,47.68,47.73,47.54,47.58,174369.0,38.928,38.9689,38.8137,38.8464,174369.0
2021-08-19 15:55:00,47.58,47.58,47.48,47.55,251386.0,38.8464,38.8464,38.7648,38.8219,251386.0
2021-08-20 09:30:00,47.5,47.5,47.16,47.4,146511.0,38.7811,38.7811,38.5035,38.6994,146511.0
2021-08-20 09:35:00,47.39,47.64,47.37,47.6,61506.0,38.6913,38.8954,38.6749,38.8627,61506.0
2021-08-20 09:40:00,47.62,47.62,47.46,47.6,40803.0,38.8791,38.8791,38.7484,38.8627,40803.0
2021-08-20 09:45:00,47.61,47.77,47.59,47.76,55468.0,38.8709,39.0015,38.8546,38.9934,55468.0
2021-08-20 09:50:00,47.75,47.76,47.65,47.66,28832.0,38.9852,38.9934,38.9036,38.9117,28832.0
2021-08-20 09:55:00,47.66,47.83,47.65,47.83,52104.0,38.9117,39.0505,38.9036,39.0505,52104.0
2021-08-20 10:00:00,47.83,47.83,47.72,47.75,57153.0,39.0505,39.0505,38.9607,38.9852,57153.0
2021-08-20 10:05:00,47.74,47.9,47.74,47.81,68231.0,38.977,39.1077,38.977,39.0342,68231.0
2021-08-20 10:10:00,47.82,47.83,47.72,47.76,19045.0,39.0423,39.0505,38.9607,38.9934,19045.0
2021-08-20 10:15:00,47.75,47.78,47.68,47.78,31044.0,38.9852,39.0097,38.928,39.0097,31044.0
2021-08-20 10:20:00,47.79,47.87,47.79,47.83,21333.0,39.0179,39.0832,39.0179,39.0505,21333.0
2021-08-20 10:25:00,47.82,47.91,47.8,47.84,32270.0,39.0423,39.1158,39.026,39.0587,32270.0
2021-08-20 10:30:00,47.85,47.95,47.84,47.9,29786.0,39.0668,39.1485,39.0587,39.1077,29786.0
2021-08-20 10:35:00,47.9,47.99,47.9,47.99,16018.0,39.1077,39.1811,39.1077,39.1811,16018.0
2021-08-20 10:40:00,47.99,47.99,47.86,47.88,13935.0,39.1811,39.1811,39.075,39.0913,13935.0
2021-08-20 10:45:00,47.88,47.91,47.84,47.87,23831.0,39.0913,39.1158,39.0587,39.0832,23831.0
2021-08-20 10:50:00,47.87,47.91,47.86,47.9,15553.0,39.0832,39.1158,39.075,39.1077,15553.0
2021-08-20 10:55:00,47.91,47.94,47.87,47.9,12899.0,39.1158,39.1403,39.0832,39.1077,12899.0
2021-08-20 11:00:00,47.9,47.95,47.89,47.93,20077.0,39.1077,39.1485,39.0995,39.1322,20077.0
2021-08-20 11:05:00,47.92,48.03,47.92,48.02,35639.0,39.124,39.2138,39.124,39.2056,35639.0
2021-08-20 11:10:00,48.03,48.07,48.02,48.05,12924.0,39.2138,39.2465,39.2056,39.2301,12924.0
2021-08-20 11:15:00,48.06,48.07,48.0,48.04,21811.0,39.2383,39.2465,39.1893,39.222,21811.0
2021-08-20 11:20:00,48.03,48.06,48.01,48.02,22332.0,39.2138,39.2383,39.1975,39.2056,22332.0
2021-08-20 11:25:00,48.03,48.07,47.98,47.99,19629.0,39.2138,39.2465,39.173,39.1811,19629.0
2021-08-20 11:30:00,48.0,48.06,47.99,48.02,24079.0,39.1893,39.2383,39.1811,39.2056,24079.0
2021-08-20 11:35:00,48.01,48.04,47.98,47.98,25762.0,39.1975,39.222,39.173,39.173,25762.0
2021-08-20 11:40:00,47.99,48.06,47.99,48.04,26181.0,39.1811,39.2383,39.1811,39.222,26181.0
2021-08-20 11:45:00,48.04,48.07,48.02,48.06,34707.0,39.222,39.2465,39.2056,39.2383,34707.0
2021-08-20 11:50:00,48.05,48.07,48.02,48.03,37533.0,39.2301,39.2465,39.2056,39.2138,37533.0
2021-08-20 11:55:00,48.03,48.1,48.01,48.1,17176.0,39.2138,39.271,39.1975,39.271,17176.0
2021-08-20 12:00:00,48.1,48.21,48.1,48.21,30760.0,39.271,39.3608,39.271,39.3608,30760.0
2021-08-20 12:05:00,48.2,48.28,48.2,48.28,28967.0,39.3526,39.4179,39.3526,39.4179,28967.0
2021-08-20 12:10:00,48.28,48.28,48.2,48.23,59432.0,39.4179,39.4179,39.3526,39.3771,59432.0
2021-08-20 12:15:00,48.23,48.24,48.16,48.16,15050.0,39.3771,39.3853,39.3199,39.3199,15050.0
2021-08-20 12:20:00,48.16,48.17,48.08,48.11,17274.0,39.3199,39.3281,39.2546,39.2791,17274.0
2021-08-20 12:25:00,48.12,48.22,48.11,48.21,13495.0,39.2873,39.3689,39.2791,39.3608,13495.0
2021-08-20 12:30:00,48.22,48.22,48.18,48.19,13909.0,39.3689,39.3689,39.3363,39.3444,13909.0
2021-08-20 12:35:00,48.2,48.21,48.18,48.2,6718.0,39.3526,39.3608,39.3363,39.3526,6718.0
2021-08-20 12:40:00,48.2,48.23,48.19,48.22,10683.0,39.3526,39.3771,39.3444,39.3689,10683.0
2021-08-20 12:45:00,48.22,48.23,48.2,48.23,10382.0,39.3689,39.3771,39.3526,39.3771,10382.0
2021-08-20 12:50:00,48.22,48.23,48.19,48.19,6601.0,39.3689,39.3771,39.3444,39.3444,6601.0
2021-08-20 12:55:00,48.2,48.21,48.12,48.12,17563.0,39.3526,39.3608,39.2873,39.2873,17563.0
2021-08-20 13:00:00,48.12,48.16,48.12,48.16,12786.0,39.2873,39.3199,39.2873,39.3199,12786.0
2021-08-20 13:05:00,48.16,48.17,48.15,48.16,6037.0,39.3199,39.3281,39.3118,39.3199,6037.0
2021-08-20 13:10:00,48.17,48.18,48.16,48.17,8961.0,39.3281,39.3363,39.3199,39.3281,8961.0
2021-08-20 13:15:00,48.18,48.19,48.15,48.16,28608.0,39.3363,39.3444,39.3118,39.3199,28608.0
2021-08-20 13:20:00,48.15,48.17,48.14,48.15,13035.0,39.3118,39.3281,39.3036,39.3118,13035.0
2021-08-20 13:25:00,48.14,48.15,48.11,48.11,8399.0,39.3036,39.3118,39.2791,39.2791,8399.0
2021-08-20 13:30:00,48.11,48.15,48.09,48.15,16138.0,39.2791,39.3118,39.2628,39.3118,16138.0
2021-08-20 13:35:00,48.16,48.18,48.13,48.15,15405.0,39.3199,39.3363,39.2954,39.3118,15405.0
2021-08-20 13:40:00,48.16,48.22,48.14,48.22,26316.0,39.3199,39.3689,39.3036,39.3689,26316.0
2021-08-20 13:45:00,48.22,48.23,48.18,48.19,14361.0,39.3689,39.3771,39.3363,39.3444,14361.0
2021-08-20 13:50:00,48.18,48.23,48.17,48.21,19987.0,39.3363,39.3771,39.3281,39.3608,19987.0
2021-08-20 13:55:00,48.22,48.22,48.18,48.19,15195.0,39.3689,39.3689,39.3363,39.3444,15195.0
2021-08-20 14:00:00,48.19,48.2,48.15,48.19,17062.0,39.3444,39.3526,39.3118,39.3444,17062.0
2021-08-20 14:05:00,48.19,48.26,48.18,48.25,34795.0,39.3444,39.4016,39.3363,39.3934,34795.0
2021-08-20 14:10:00,48.26,48.26,48.23,48.24,10611.0,39.4016,39.4016,39.3771,39.3853,10611.0
2021-08-20 14:15:00,48.23,48.25,48.22,48.25,12028.0,39.3771,39.3934,39.3689,39.3934,12028.0
2021-08-20 14:20:00,48.24,48.24,48.14,48.14,17905.0,39.3853,39.3853,39.3036,39.3036,17905.0
2021-08-20 14:25:00,48.14,48.18,48.13,48.14,6511.0,39.3036,39.3363,39.2954,39.3036,6511.0
2021-08-20 14:30:00,48.15,48.15,48.12,48.14,8811.0,39.3118,39.3118,39.2873,39.3036,8811.0
2021-08-20 14:35:00,48.13,48.14,48.12,48.13,4466.0,39.2954,39.3036,39.2873,39.2954,4466.0
2021-08-20 14:40:00,48.14,48.15,48.12,48.13,13029.0,39.3036,39.3118,39.2873,39.2954,13029.0
2021-08-20 14:45:00,48.13,48.13,48.09,48.11,9972.0,39.2954,39.2954,39.2628,39.2791,9972.0
2021-08-20 14:50:00,48.1,48.14,48.09,48.13,16607.0,39.271,39.3036,39.2628,39.2954,16607.0
2021-08-20 14:55:00,48.12,48.15,48.11,48.15,14832.0,39.2873,39.3118,39.2791,39.3118,14832.0
2021-08-20 15:00:00,48.16,48.24,48.15,48.18,36594.0,39.3199,39.3853,39.3118,39.3363,36594.0
2021-08-20 15:05:00,48.17,48.19,48.13,48.15,11801.0,39.3281,39.3444,39.2954,39.3118,11801.0
2021-08-20 15:10:00,48.15,48.18,48.14,48.18,18631.0,39.3118,39.3363,39.3036,39.3363,18631.0
2021-08-20 15:15:00,48.18,48.2,48.16,48.17,21103.0,39.3363,39.3526,39.3199,39.3281,21103.0
2021-08-20 15:20:00,48.16,48.22,48.16,48.22,11807.0,39.3199,39.3689,39.3199,39.3689,11807.0
2021-08-20 15:25:00,48.21,48.28,48.21,48.28,23618.0,39.3608,39.4179,39.3608,39.4179,23618.0
2021-08-20 15:30:00,48.28,48.28,48.21,48.28,29158.0,39.4179,39.4179,39.3608,39.4179,29158.0
2021-08-20 15:35:00,48.27,48.28,48.24,48.25,25969.0,39.4097,39.4179,39.3853,39.3934,25969.0
2021-08-20 15:40:00,48.25,48.29,48.24,48.28,36387.0,39.3934,39.4261,39.3853,39.4179,36387.0
2021-08-20 15:45:00,48.29,48.35,48.27,48.31,51973.0,39.4261,39.4751,39.4097,39.4424,51973.0
2021-08-20 15:50:00,48.32,48.36,48.31,48.34,82658.0,39.4506,39.4832,39.4424,39.4669,82658.0
2021-08-20 15:55:00,48.35,48.36,48.28,48.29,158985.0,39.4751,39.4832,39.4179,39.4261,158985.0
2021-08-23 09:30:00,48.39,48.78,48.3,48.78,149619.0,39.5077,39.8261,39.4342,39.8261,149619.0
2021-08-23 09:35:00,48.79,48.84,48.6,48.68,67157.0,39.8343,39.8751,39.6792,39.7445,67157.0
2021-08-23 09:40:00,48.66,48.73,48.55,48.57,58428.0,39.7282,39.7853,39.6384,39.6547,58428.0
2021-08-23 09:45:00,48.56,48.57,48.43,48.48,40628.0,39.6465,39.6547,39.5404,39.5812,40628.0
2021-08-23 09:50:00,48.49,48.57,48.43,48.54,39252.0,39.5894,39.6547,39.5404,39.6302,39252.0
2021-08-23 09:55:00,48.54,48.66,48.52,48.65,23068.0,39.6302,39.7282,39.6139,39.72,23068.0
2021-08-23 10:00:00,48.65,48.72,48.6,48.6,39497.0,39.72,39.7771,39.6792,39.6792,39497.0
2021-08-23 10:05:00,48.61,48.64,48.5,48.57,57089.0,39.6873,39.7118,39.5975,39.6547,57089.0
2021-08-23 10:10:00,48.57,48.65,48.56,48.64,33795.0,39.6547,39.72,39.6465,39.7118,33795.0
2021-08-23 10:15:00,48.64,48.72,48.64,48.69,33608.0,39.7118,39.7771,39.7118,39.7527,33608.0
2021-08-23 10:20:00,48.69,48.73,48.62,48.71,42366.0,39.7527,39.7853,39.6955,39.769,42366.0
2021-08-23 10:25:00,48.71,48.73,48.65,48.7,22703.0,39.769,39.7853,39.72,39.7608,22703.0
2021-08-23 10:30:00,48.7,48.72,48.64,48.65,24758.0,39.7608,39.7771,39.7118,39.72,24758.0
2021-08-23 10:35:00,48.65,48.65,48.56,48.59,44012.0,39.72,39.72,39.6465,39.671,44012.0
2021-08-23 10:40:00,48.59,48.65,48.57,48.59,45295.0,39.671,39.72,39.6547,39.671,45295.0
2021-08-23 10:45:00,48.59,48.69,48.56,48.68,50185.0,39.671,39.7527,39.6465,39.7445,50185.0
2021-08-23 10:50:00,48.69,48.71,48.63,48.67,46169.0,39.7527,39.769,39.7037,39.7363,46169.0
2021-08-23 10:55:00,48.68,48.71,48.65,48.67,18695.0,39.7445,39.769,39.72,39.7363,18695.0
2021-08-23 11:00:00,48.68,48.74,48.66,48.71,34559.0,39.7445,39.7935,39.7282,39.769,34559.0
2021-08-23 11:05:00,48.71,48.77,48.69,48.75,29863.0,39.769,39.818,39.7527,39.8016,29863.0
2021-08-23 11:10:00,48.75,48.81,48.75,48.76,20549.0,39.8016,39.8506,39.8016,39.8098,20549.0
2021-08-23 11:15:00,48.76,48.77,48.71,48.73,24777.0,39.8098,39.818,39.769,39.7853,24777.0
2021-08-23 11:20:00,48.73,48.81,48.71,48.8,24003.0,39.7853,39.8506,39.769,39.8425,24003.0
2021-08-23 11:25:00,48.8,48.81,48.7,48.75,21657.0,39.8425,39.8506,39.7608,39.8016,21657.0
2021-08-23 11:30:00,48.75,48.78,48.7,48.77,45623.0,39.8016,39.8261,39.7608,39.818,45623.0
2021-08-23 11:35:00,48.78,48.79,48.73,48.75,15165.0,39.8261,39.8343,39.7853,39.8016,15165.0
2021-08-23 11:40:00,48.75,48.84,48.74,48.81,95290.0,39.8016,39.8751,39.7935,39.8506,95290.0
2021-08-23 11:45:00,48.8,48.81,48.72,48.75,23535.0,39.8425,39.8506,39.7771,39.8016,23535.0
2021-08-23 11:50:00,48.74,48.74,48.69,48.74,11865.0,39.7935,39.7935,39.7527,39.7935,11865.0
2021-08-23 11:55:00,48.74,48.75,48.71,48.72,18984.0,39.7935,39.8016,39.769,39.7771,18984.0
2021-08-23 12:00:00,48.72,48.74,48.7,48.73,21853.0,39.7771,39.7935,39.7608,39.7853,21853.0
2021-08-23 12:05:00,48.72,48.78,48.7,48.75,18045.0,39.7771,39.8261,39.7608,39.8016,18045.0
2021-08-23 12:10:00,48.76,48.76,48.71,48.72,16375.0,39.8098,39.8098,39.769,39.7771,16375.0
2021-08-23 12:15:00,48.72,48.75,48.71,48.73,24459.0,39.7771,39.8016,39.769,39.7853,24459.0
2021-08-23 12:20:00,48.73,48.74,48.69,48.73,15695.0,39.7853,39.7935,39.7527,39.7853,15695.0
2021-08-23 12:25:00,48.72,48.82,48.71,48.82,22842.0,39.7771,39.8588,39.769,39.8588,22842.0
2021-08-23 12:30:00,48.81,48.83,48.77,48.77,19285.0,39.8506,39.867,39.818,39.818,19285.0
2021-08-23 12:35:00,48.78,48.81,48.76,48.79,29274.0,39.8261,39.8506,39.8098,39.8343,29274.0
2021-08-23 12:40:00,48.8,48.83,48.78,48.83,12304.0,39.8425,39.867,39.8261,39.867,12304.0
2021-08-23 12:45:00,48.83,48.83,48.75,48.76,21569.0,39.867,39.867,39.8016,39.8098,21569.0
2021-08-23 12:50:00,48.76,48.79,48.75,48.79,10264.0,39.8098,39.8343,39.8016,39.8343,10264.0
2021-08-23 12:55:00,48.79,48.83,48.76,48.8,41930.0,39.8343,39.867,39.8098,39.8425,41930.0
2021-08-23 13:00:00,48.8,48.84,48.79,48.79,13305.0,39.8425,39.8751,39.8343,39.8343,13305.0
2021-08-23 13:05:00,48.79,48.81,48.76,48.8,39762.0,39.8343,39.8506,39.8098,39.8425,39762.0
2021-08-23 13:10:00,48.8,48.81,48.76,48.76,18357.0,39.8425,39.8506,39.8098,39.8098,18357.0
2021-08-23 13:15:00,48.77,48.77,48.71,48.72,23185.0,39.818,39.818,39.769,39.7771,23185.0
2021-08-23 13:20:00,48.72,48.76,48.7,48.73,26606.0,39.7771,39.8098,39.7608,39.7853,26606.0
2021-08-23 13:25:00,48.73,48.73,48.7,48.7,10026.0,39.7853,39.7853,39.7608,39.7608,10026.0
2021-08-23 13:30:00,48.71,48.73,48.64,48.68,118456.0,39.769,39.7853,39.7118,39.7445,118456.0
2021-08-23 13:35:00,48.68,48.68,48.64,48.65,24070.0,39.7445,39.7445,39.7118,39.72,24070.0
2021-08-23 13:40:00,48.65,48.65,48.6,48.64,26776.0,39.72,39.72,39.6792,39.7118,26776.0
2021-08-23 13:45:00,48.63,48.65,48.58,48.6,19029.0,39.7037,39.72,39.6628,39.6792,19029.0
2021-08-23 13:50:00,48.61,48.61,48.57,48.6,5624.0,39.6873,39.6873,39.6547,39.6792,5624.0
2021-08-23 13:55:00,48.59,48.61,48.58,48.59,17362.0,39.671,39.6873,39.6628,39.671,17362.0
2021-08-23 14:00:00,48.59,48.64,48.58,48.63,44268.0,39.671,39.7118,39.6628,39.7037,44268.0
2021-08-23 14:05:00,48.63,48.66,48.62,48.64,18408.0,39.7037,39.7282,39.6955,39.7118,18408.0
2021-08-23 14:10:00,48.64,48.65,48.6,48.61,22880.0,39.7118,39.72,39.6792,39.6873,22880.0
2021-08-23 14:15:00,48.62,48.66,48.61,48.64,18523.0,39.6955,39.7282,39.6873,39.7118,18523.0
2021-08-23 14:20:00,48.63,48.65,48.62,48.65,23373.0,39.7037,39.72,39.6955,39.72,23373.0
2021-08-23 14:25:00,48.64,48.65,48.58,48.58,15573.0,39.7118,39.72,39.6628,39.6628,15573.0
2021-08-23 14:30:00,48.59,48.61,48.58,48.59,17621.0,39.671,39.6873,39.6628,39.671,17621.0
2021-08-23 14:35:00,48.59,48.59,48.56,48.59,14417.0,39.671,39.671,39.6465,39.671,14417.0
2021-08-23 14:40:00,48.58,48.61,48.56,48.58,24312.0,39.6628,39.6873,39.6465,39.6628,24312.0
2021-08-23 14:45:00,48.59,48.61,48.56,48.57,33649.0,39.671,39.6873,39.6465,39.6547,33649.0
2021-08-23 14:50:00,48.57,48.58,48.55,48.56,22331.0,39.6547,39.6628,39.6384,39.6465,22331.0
2021-08-23 14:55:00,48.57,48.57,48.53,48.54,19713.0,39.6547,39.6547,39.622,39.6302,19713.0
2021-08-23 15:00:00,48.54,48.56,48.53,48.55,20356.0,39.6302,39.6465,39.622,39.6384,20356.0
2021-08-23 15:05:00,48.56,48.59,48.54,48.59,30602.0,39.6465,39.671,39.6302,39.671,30602.0
2021-08-23 15:10:00,48.59,48.59,48.56,48.58,14187.0,39.671,39.671,39.6465,39.6628,14187.0
2021-08-23 15:15:00,48.59,48.6,48.58,48.6,16141.0,39.671,39.6792,39.6628,39.6792,16141.0
2021-08-23 15:20:00,48.6,48.63,48.59,48.62,11489.0,39.6792,39.7037,39.671,39.6955,11489.0
2021-08-23 15:25:00,48.62,48.63,48.59,48.6,19798.0,39.6955,39.7037,39.671,39.6792,19798.0
2021-08-23 15:30:00,48.6,48.62,48.59,48.61,23984.0,39.6792,39.6955,39.671,39.6873,23984.0
2021-08-23 15:35:00,48.62,48.64,48.59,48.59,26262.0,39.6955,39.7118,39.671,39.671,26262.0
2021-08-23 15:40:00,48.59,48.6,48.54,48.55,18045.0,39.671,39.6792,39.6302,39.6384,18045.0
2021-08-23 15:45:00,48.55,48.56,48.53,48.55,54785.0,39.6384,39.6465,39.622,39.6384,54785.0
2021-08-23 15:50:00,48.54,48.62,48.54,48.55,89412.0,39.6302,39.6955,39.6302,39.6384,89412.0
2021-08-23 15:55:00,48.55,48.55,48.48,48.51,139199.0,39.6384,39.6384,39.5812,39.6057,139199.0
2021-08-24 09:30:00,48.58,48.62,48.38,48.4,94185.0,39.6628,39.6955,39.4996,39.5159,94185.0
2021-08-24 09:35:00,48.37,48.42,48.28,48.42,24233.0,39.4914,39.5322,39.4179,39.5322,24233.0
2021-08-24 09:40:00,48.44,48.5,48.4,48.4,40881.0,39.5485,39.5975,39.5159,39.5159,40881.0
2021-08-24 09:45:00,48.41,48.5,48.28,48.5,59635.0,39.524,39.5975,39.4179,39.5975,59635.0
2021-08-24 09:50:00,48.52,48.62,48.46,48.55,45527.0,39.6139,39.6955,39.5649,39.6384,45527.0
2021-08-24 09:55:00,48.55,48.56,48.35,48.38,53494.0,39.6384,39.6465,39.4751,39.4996,53494.0
2021-08-24 10:00:00,48.4,48.44,48.32,48.33,74748.0,39.5159,39.5485,39.4506,39.4587,74748.0
2021-08-24 10:05:00,48.33,48.43,48.32,48.4,43496.0,39.4587,39.5404,39.4506,39.5159,43496.0
2021-08-24 10:10:00,48.41,48.52,48.4,48.49,38644.0,39.524,39.6139,39.5159,39.5894,38644.0
2021-08-24 10:15:00,48.49,48.54,48.49,48.52,16119.0,39.5894,39.6302,39.5894,39.6139,16119.0
2021-08-24 10:20:00,48.51,48.52,48.46,48.48,36890.0,39.6057,39.6139,39.5649,39.5812,36890.0
2021-08-24 10:25:00,48.48,48.55,48.47,48.52,17591.0,39.5812,39.6384,39.573,39.6139,17591.0
2021-08-24 10:30:00,48.53,48.62,48.5,48.62,31896.0,39.622,39.6955,39.5975,39.6955,31896.0
2021-08-24 10:35:00,48.64,48.65,48.59,48.61,46370.0,39.7118,39.72,39.671,39.6873,46370.0
2021-08-24 10:40:00,48.6,48.62,48.57,48.58,28017.0,39.6792,39.6955,39.6547,39.6628,28017.0
2021-08-24 10:45:00,48.58,48.59,48.54,48.54,14621.0,39.6628,39.671,39.6302,39.6302,14621.0
2021-08-24 10:50:00,48.54,48.59,48.51,48.59,16666.0,39.6302,39.671,39.6057,39.671,16666.0
2021-08-24 10:55:00,48.59,48.62,48.55,48.57,22125.0,39.671,39.6955,39.6384,39.6547,22125.0
2021-08-24 11:00:00,48.57,48.59,48.53,48.54,11841.0,39.6547,39.671,39.622,39.6302,11841.0
2021-08-24 11:05:00,48.55,48.62,48.55,48.61,15047.0,39.6384,39.6955,39.6384,39.6873,15047.0
2021-08-24 11:10:00,48.61,48.62,48.57,48.58,14799.0,39.6873,39.6955,39.6547,39.6628,14799.0
2021-08-24 11:15:00,48.58,48.61,48.57,48.6,12781.0,39.6628,39.6873,39.6547,39.6792,12781.0
2021-08-24 11:20:00,48.61,48.64,48.6,48.63,10643.0,39.6873,39.7118,39.6792,39.7037,10643.0
2021-08-24 11:25:00,48.63,48.68,48.57,48.59,76660.0,39.7037,39.7445,39.6547,39.671,76660.0
2021-08-24 11:30:00,48.59,48.59,48.51,48.52,13584.0,39.671,39.671,39.6057,39.6139,13584.0
2021-08-24 11:35:00,48.52,48.56,48.51,48.51,17700.0,39.6139,39.6465,39.6057,39.6057,17700.0
2021-08-24 11:40:00,48.51,48.53,48.49,48.52,13761.0,39.6057,39.622,39.5894,39.6139,13761.0
2021-08-24 11:45:00,48.53,48.54,48.52,48.53,5336.0,39.622,39.6302,39.6139,39.622,5336.0
2021-08-24 11:50:00,48.53,48.55,48.51,48.55,6209.0,39.622,39.6384,39.6057,39.6384,6209.0
2021-08-24 11:55:00,48.54,48.56,48.51,48.52,11617.0,39.6302,39.6465,39.6057,39.6139,11617.0
2021-08-24 12:00:00,48.52,48.53,48.49,48.5,12879.0,39.6139,39.622,39.5894,39.5975,12879.0
2021-08-24 12:05:00,48.5,48.51,48.48,48.5,8081.0,39.5975,39.6057,39.5812,39.5975,8081.0
2021-08-24 12:10:00,48.5,48.54,48.5,48.51,11952.0,39.5975,39.6302,39.5975,39.6057,11952.0
2021-08-24 12:15:00,48.52,48.55,48.5,48.53,22505.0,39.6139,39.6384,39.5975,39.622,22505.0
2021-08-24 12:20:00,48.53,48.56,48.52,48.55,7283.0,39.622,39.6465,39.6139,39.6384,7283.0
2021-08-24 12:25:00,48.55,48.56,48.53,48.54,6293.0,39.6384,39.6465,39.622,39.6302,6293.0
2021-08-24 12:30:00,48.53,48.56,48.5,48.55,27195.0,39.622,39.6465,39.5975,39.6384,27195.0
2021-08-24 12:35:00,48.55,48.59,48.54,48.58,13126.0,39.6384,39.671,39.6302,39.6628,13126.0
2021-08-24 12:40:00,48.58,48.6,48.57,48.59,12724.0,39.6628,39.6792,39.6547,39.671,12724.0
2021-08-24 12:45:00,48.59,48.59,48.54,48.56,13968.0,39.671,39.671,39.6302,39.6465,13968.0
2021-08-24 12:50:00,48.57,48.57,48.55,48.55,9017.0,39.6547,39.6547,39.6384,39.6384,9017.0
2021-08-24 12:55:00,48.55,48.58,48.53,48.55,24996.0,39.6384,39.6628,39.622,39.6384,24996.0
2021-08-24 13:00:00,48.56,48.61,48.55,48.59,17309.0,39.6465,39.6873,39.6384,39.671,17309.0
2021-08-24 13:05:00,48.59,48.62,48.59,48.61,10922.0,39.671,39.6955,39.671,39.6873,10922.0
2021-08-24 13:10:00,48.61,48.63,48.58,48.59,13376.0,39.6873,39.7037,39.6628,39.671,13376.0
2021-08-24 13:15:00,48.58,48.6,48.57,48.58,13327.0,39.6628,39.6792,39.6547,39.6628,13327.0
2021-08-24 13:20:00,48.57,48.58,48.55,48.57,9120.0,39.6547,39.6628,39.6384,39.6547,9120.0
2021-08-24 13:25:00,48.57,48.57,48.51,48.52,10613.0,39.6547,39.6547,39.6057,39.6139,10613.0
2021-08-24 13:30:00,48.52,48.55,48.51,48.54,10264.0,39.6139,39.6384,39.6057,39.6302,10264.0
2021-08-24 13:35:00,48.54,48.55,48.53,48.55,6647.0,39.6302,39.6384,39.622,39.6384,6647.0
2021-08-24 13:40:00,48.54,48.55,48.53,48.54,9080.0,39.6302,39.6384,39.622,39.6302,9080.0
2021-08-24 13:45:00,48.54,48.57,48.53,48.55,16102.0,39.6302,39.6547,39.622,39.6384,16102.0
2021-08-24 13:50:00,48.55,48.58,48.55,48.58,21633.0,39.6384,39.6628,39.6384,39.6628,21633.0
2021-08-24 13:55:00,48.57,48.59,48.57,48.58,8039.0,39.6547,39.671,39.6547,39.6628,8039.0
2021-08-24 14:00:00,48.58,48.64,48.58,48.63,19835.0,39.6628,39.7118,39.6628,39.7037,19835.0
2021-08-24 14:05:00,48.64,48.65,48.58,48.58,26111.0,39.7118,39.72,39.6628,39.6628,26111.0
2021-08-24 14:10:00,48.58,48.58,48.56,48.57,9347.0,39.6628,39.6628,39.6465,39.6547,9347.0
2021-08-24 14:15:00,48.57,48.6,48.56,48.6,16026.0,39.6547,39.6792,39.6465,39.6792,16026.0
2021-08-24 14:20:00,48.59,48.6,48.54,48.55,17332.0,39.671,39.6792,39.6302,39.6384,17332.0
2021-08-24 14:25:00,48.55,48.56,48.52,48.53,17520.0,39.6384,39.6465,39.6139,39.622,17520.0
2021-08-24 14:30:00,48.53,48.57,48.51,48.57,15685.0,39.622,39.6547,39.6057,39.6547,15685.0
2021-08-24 14:35:00,48.56,48.56,48.55,48.56,7805.0,39.6465,39.6465,39.6384,39.6465,7805.0
2021-08-24 14:40:00,48.57,48.58,48.56,48.57,9407.0,39.6547,39.6628,39.6465,39.6547,9407.0
2021-08-24 14:45:00,48.56,48.6,48.54,48.59,11083.0,39.6465,39.6792,39.6302,39.671,11083.0
2021-08-24 14:50:00,48.6,48.63,48.6,48.63,12000.0,39.6792,39.7037,39.6792,39.7037,12000.0
2021-08-24 14:55:00,48.63,48.65,48.62,48.65,17358.0,39.7037,39.72,39.6955,39.72,17358.0
2021-08-24 15:00:00,48.65,48.66,48.63,48.64,19763.0,39.72,39.7282,39.7037,39.7118,19763.0
2021-08-24 15:05:00,48.63,48.63,48.58,48.58,12509.0,39.7037,39.7037,39.6628,39.6628,12509.0
2021-08-24 15:10:00,48.58,48.58,48.51,48.51,38307.0,39.6628,39.6628,39.6057,39.6057,38307.0
2021-08-24 15:15:00,48.5,48.52,48.47,48.49,44575.0,39.5975,39.6139,39.573,39.5894,44575.0
2021-08-24 15:20:00,48.49,48.49,48.41,48.41,20556.0,39.5894,39.5894,39.524,39.524,20556.0
2021-08-24 15:25:00,48.41,48.43,48.41,48.41,19634.0,39.524,39.5404,39.524,39.524,19634.0
2021-08-24 15:30:00,48.41,48.42,48.37,48.39,43473.0,39.524,39.5322,39.4914,39.5077,43473.0
2021-08-24 15:35:00,48.4,48.4,48.35,48.37,26842.0,39.5159,39.5159,39.4751,39.4914,26842.0
2021-08-24 15:40:00,48.37,48.37,48.34,48.36,30788.0,39.4914,39.4914,39.4669,39.4832,30788.0
2021-08-24 15:45:00,48.36,48.37,48.34,48.34,45031.0,39.4832,39.4914,39.4669,39.4669,45031.0
2021-08-24 15:50:00,48.35,48.4,48.33,48.34,84497.0,39.4751,39.5159,39.4587,39.4669,84497.0
2021-08-24 15:55:00,48.34,48.36,48.32,48.33,110778.0,39.4669,39.4832,39.4506,39.4587,110778.0
2021-08-25 09:30:00,48.49,48.52,48.03,48.1,116972.0,39.5894,39.6139,39.2138,39.271,116972.0
2021-08-25 09:35:00,48.11,48.16,48.06,48.11,32838.0,39.2791,39.3199,39.2383,39.2791,32838.0
2021-08-25 09:40:00,48.11,48.12,48.03,48.07,48174.0,39.2791,39.2873,39.2138,39.2465,48174.0
2021-08-25 09:45:00,48.07,48.21,48.03,48.18,32806.0,39.2465,39.3608,39.2138,39.3363,32806.0
2021-08-25 09:50:00,48.19,48.3,48.18,48.28,44188.0,39.3444,39.4342,39.3363,39.4179,44188.0
2021-08-25 09:55:00,48.27,48.35,48.25,48.32,33827.0,39.4097,39.4751,39.3934,39.4506,33827.0
2021-08-25 10:00:00,48.35,48.43,48.35,48.4,40154.0,39.4751,39.5404,39.4751,39.5159,40154.0
2021-08-25 10:05:00,48.4,48.54,48.4,48.46,38479.0,39.5159,39.6302,39.5159,39.5649,38479.0
2021-08-25 10:10:00,48.45,48.48,48.36,48.37,17986.0,39.5567,39.5812,39.4832,39.4914,17986.0
2021-08-25 10:15:00,48.37,48.41,48.32,48.38,26063.0,39.4914,39.524,39.4506,39.4996,26063.0
2021-08-25 10:20:00,48.38,48.58,48.36,48.56,31866.0,39.4996,39.6628,39.4832,39.6465,31866.0
2021-08-25 10:25:00,48.56,48.59,48.52,48.59,19829.0,39.6465,39.671,39.6139,39.671,19829.0
2021-08-25 10:30:00,48.59,48.6,48.52,48.53,29926.0,39.671,39.6792,39.6139,39.622,29926.0
2021-08-25 10:35:00,48.52,48.56,48.5,48.56,13496.0,39.6139,39.6465,39.5975,39.6465,13496.0
2021-08-25 10:40:00,48.55,48.6,48.54,48.6,19599.0,39.6384,39.6792,39.6302,39.6792,19599.0
2021-08-25 10:45:00,48.59,48.61,48.55,48.58,22076.0,39.671,39.6873,39.6384,39.6628,22076.0
2021-08-25 10:50:00,48.58,48.58,48.5,48.51,9184.0,39.6628,39.6628,39.5975,39.6057,9184.0
2021-08-25 10:55:00,48.5,48.53,48.47,48.51,18265.0,39.5975,39.622,39.573,39.6057,18265.0
2021-08-25 11:00:00,48.52,48.52,48.47,48.49,8899.0,39.6139,39.6139,39.573,39.5894,8899.0
2021-08-25 11:05:00,48.49,48.54,48.47,48.52,12147.0,39.5894,39.6302,39.573,39.6139,12147.0
2021-08-25 11:10:00,48.53,48.55,48.49,48.52,25683.0,39.622,39.6384,39.5894,39.6139,25683.0
2021-08-25 11:15:00,48.53,48.57,48.49,48.53,31087.0,39.622,39.6547,39.5894,39.622,31087.0
2021-08-25 11:20:00,48.53,48.59,48.53,48.57,18070.0,39.622,39.671,39.622,39.6547,18070.0
2021-08-25 11:25:00,48.58,48.6,48.56,48.57,23915.0,39.6628,39.6792,39.6465,39.6547,23915.0
2021-08-25 11:30:00,48.58,48.62,48.54,48.62,37202.0,39.6628,39.6955,39.6302,39.6955,37202.0
2021-08-25 11:35:00,48.62,48.68,48.62,48.65,20678.0,39.6955,39.7445,39.6955,39.72,20678.0
2021-08-25 11:40:00,48.65,48.69,48.63,48.69,13301.0,39.72,39.7527,39.7037,39.7527,13301.0
2021-08-25 11:45:00,48.69,48.72,48.66,48.71,9919.0,39.7527,39.7771,39.7282,39.769,9919.0
2021-08-25 11:50:00,48.72,48.73,48.7,48.72,6067.0,39.7771,39.7853,39.7608,39.7771,6067.0
2021-08-25 11:55:00,48.73,48.75,48.72,48.73,21450.0,39.7853,39.8016,39.7771,39.7853,21450.0
2021-08-25 12:00:00,48.74,48.78,48.73,48.78,11804.0,39.7935,39.8261,39.7853,39.8261,11804.0
2021-08-25 12:05:00,48.78,48.78,48.73,48.76,23547.0,39.8261,39.8261,39.7853,39.8098,23547.0
2021-08-25 12:10:00,48.75,48.78,48.75,48.78,4903.0,39.8016,39.8261,39.8016,39.8261,4903.0
2021-08-25 12:15:00,48.77,48.79,48.76,48.78,11744.0,39.818,39.8343,39.8098,39.8261,11744.0
2021-08-25 12:20:00,48.78,48.81,48.77,48.8,14931.0,39.8261,39.8506,39.818,39.8425,14931.0
2021-08-25 12:25:00,48.8,48.8,48.75,48.76,9834.0,39.8425,39.8425,39.8016,39.8098,9834.0
2021-08-25 12:30:00,48.76,48.76,48.73,48.74,12004.0,39.8098,39.8098,39.7853,39.7935,12004.0
2021-08-25 12:35:00,48.74,48.75,48.72,48.73,3859.0,39.7935,39.8016,39.7771,39.7853,3859.0
2021-08-25 12:40:00,48.73,48.75,48.72,48.74,7102.0,39.7853,39.8016,39.7771,39.7935,7102.0
2021-08-25 12:45:00,48.74,48.74,48.7,48.71,6929.0,39.7935,39.7935,39.7608,39.769,6929.0
2021-08-25 12:50:00,48.71,48.73,48.67,48.72,29635.0,39.769,39.7853,39.7363,39.7771,29635.0
2021-08-25 12:55:00,48.73,48.73,48.68,48.69,44283.0,39.7853,39.7853,39.7445,39.7527,44283.0
2021-08-25 13:00:00,48.7,48.74,48.69,48.72,13627.0,39.7608,39.7935,39.7527,39.7771,13627.0
2021-08-25 13:05:00,48.72,48.81,48.72,48.79,16124.0,39.7771,39.8506,39.7771,39.8343,16124.0
2021-08-25 13:10:00,48.78,48.79,48.75,48.77,6713.0,39.8261,39.8343,39.8016,39.818,6713.0
2021-08-25 13:15:00,48.76,48.79,48.72,48.74,12687.0,39.8098,39.8343,39.7771,39.7935,12687.0
2021-08-25 13:20:00,48.75,48.76,48.74,48.75,7575.0,39.8016,39.8098,39.7935,39.8016,7575.0
2021-08-25 13:25:00,48.75,48.77,48.74,48.76,7099.0,39.8016,39.818,39.7935,39.8098,7099.0
2021-08-25 13:30:00,48.76,48.86,48.75,48.84,45301.0,39.8098,39.8914,39.8016,39.8751,45301.0
2021-08-25 13:35:00,48.84,48.86,48.83,48.84,12818.0,39.8751,39.8914,39.867,39.8751,12818.0
2021-08-25 13:40:00,48.84,48.84,48.81,48.83,15620.0,39.8751,39.8751,39.8506,39.867,15620.0
2021-08-25 13:45:00,48.83,48.83,48.76,48.79,20747.0,39.867,39.867,39.8098,39.8343,20747.0
2021-08-25 13:50:00,48.78,48.79,48.72,48.74,18550.0,39.8261,39.8343,39.7771,39.7935,18550.0
2021-08-25 13:55:00,48.73,48.75,48.71,48.73,11004.0,39.7853,39.8016,39.769,39.7853,11004.0
2021-08-25 14:00:00,48.73,48.77,48.73,48.75,12414.0,39.7853,39.818,39.7853,39.8016,12414.0
2021-08-25 14:05:00,48.76,48.82,48.75,48.8,15598.0,39.8098,39.8588,39.8016,39.8425,15598.0
2021-08-25 14:10:00,48.81,48.82,48.78,48.8,11174.0,39.8506,39.8588,39.8261,39.8425,11174.0
2021-08-25 14:15:00,48.8,48.81,48.77,48.79,24157.0,39.8425,39.8506,39.818,39.8343,24157.0
2021-08-25 14:20:00,48.8,48.82,48.78,48.79,12471.0,39.8425,39.8588,39.8261,39.8343,12471.0
2021-08-25 14:25:00,48.79,48.8,48.77,48.78,9361.0,39.8343,39.8425,39.818,39.8261,9361.0
2021-08-25 14:30:00,48.77,48.78,48.74,48.75,12608.0,39.818,39.8261,39.7935,39.8016,12608.0
2021-08-25 14:35:00,48.75,48.75,48.69,48.71,15350.0,39.8016,39.8016,39.7527,39.769,15350.0
2021-08-25 14:40:00,48.71,48.72,48.7,48.72,22871.0,39.769,39.7771,39.7608,39.7771,22871.0
2021-08-25 14:45:00,48.72,48.73,48.71,48.73,6838.0,39.7771,39.7853,39.769,39.7853,6838.0
2021-08-25 14:50:00,48.73,48.74,48.71,48.73,5656.0,39.7853,39.7935,39.769,39.7853,5656.0
2021-08-25 14:55:00,48.74,48.75,48.7,48.74,29882.0,39.7935,39.8016,39.7608,39.7935,29882.0
2021-08-25 15:00:00,48.73,48.74,48.68,48.69,10954.0,39.7853,39.7935,39.7445,39.7527,10954.0
2021-08-25 15:05:00,48.69,48.69,48.65,48.66,11056.0,39.7527,39.7527,39.72,39.7282,11056.0
2021-08-25 15:10:00,48.67,48.68,48.64,48.65,17772.0,39.7363,39.7445,39.7118,39.72,17772.0
2021-08-25 15:15:00,48.65,48.65,48.59,48.61,9160.0,39.72,39.72,39.671,39.6873,9160.0
2021-08-25 15:20:00,48.61,48.62,48.59,48.61,12053.0,39.6873,39.6955,39.671,39.6873,12053.0
2021-08-25 15:25:00,48.61,48.62,48.58,48.6,18128.0,39.6873,39.6955,39.6628,39.6792,18128.0
2021-08-25 15:30:00,48.59,48.66,48.59,48.65,11670.0,39.671,39.7282,39.671,39.72,11670.0
2021-08-25 15:35:00,48.64,48.67,48.64,48.66,16589.0,39.7118,39.7363,39.7118,39.7282,16589.0
2021-08-25 15:40:00,48.65,48.68,48.63,48.67,23792.0,39.72,39.7445,39.7037,39.7363,23792.0
2021-08-25 15:45:00,48.67,48.68,48.64,48.64,26366.0,39.7363,39.7445,39.7118,39.7118,26366.0
2021-08-25 15:50:00,48.65,48.7,48.63,48.7,86165.0,39.72,39.7608,39.7037,39.7608,86165.0
2021-08-25 15:55:00,48.7,48.7,48.62,48.64,117675.0,39.7608,39.7608,39.6955,39.7118,117675.0
2021-08-26 09:30:00,48.89,48.89,48.51,48.59,87580.0,39.9159,39.9159,39.6057,39.671,87580.0
2021-08-26 09:35:00,48.58,48.59,48.5,48.53,28819.0,39.6628,39.671,39.5975,39.622,28819.0
2021-08-26 09:40:00,48.53,48.61,48.44,48.54,30528.0,39.622,39.6873,39.5485,39.6302,30528.0
2021-08-26 09:45:00,48.56,48.65,48.53,48.57,19857.0,39.6465,39.72,39.622,39.6547,19857.0
2021-08-26 09:50:00,48.58,48.6,48.49,48.56,16586.0,39.6628,39.6792,39.5894,39.6465,16586.0
2021-08-26 09:55:00,48.56,48.56,48.49,48.5,17838.0,39.6465,39.6465,39.5894,39.5975,17838.0
2021-08-26 10:00:00,48.5,48.5,48.4,48.41,37330.0,39.5975,39.5975,39.5159,39.524,37330.0
2021-08-26 10:05:00,48.4,48.44,48.38,48.43,18083.0,39.5159,39.5485,39.4996,39.5404,18083.0
2021-08-26 10:10:00,48.43,48.46,48.39,48.39,13907.0,39.5404,39.5649,39.5077,39.5077,13907.0
2021-08-26 10:15:00,48.41,48.46,48.38,48.41,12927.0,39.524,39.5649,39.4996,39.524,12927.0
2021-08-26 10:20:00,48.41,48.41,48.33,48.35,23737.0,39.524,39.524,39.4587,39.4751,23737.0
2021-08-26 10:25:00,48.35,48.36,48.18,48.34,44083.0,39.4751,39.4832,39.3363,39.4669,44083.0
2021-08-26 10:30:00,48.32,48.32,48.23,48.26,11000.0,39.4506,39.4506,39.3771,39.4016,11000.0
2021-08-26 10:35:00,48.25,48.34,48.24,48.32,16394.0,39.3934,39.4669,39.3853,39.4506,16394.0
2021-08-26 10:40:00,48.31,48.32,48.27,48.29,9621.0,39.4424,39.4506,39.4097,39.4261,9621.0
2021-08-26 10:45:00,48.29,48.3,48.22,48.24,16892.0,39.4261,39.4342,39.3689,39.3853,16892.0
2021-08-26 10:50:00,48.23,48.24,48.12,48.13,24342.0,39.3771,39.3853,39.2873,39.2954,24342.0
2021-08-26 10:55:00,48.13,48.19,48.12,48.16,15858.0,39.2954,39.3444,39.2873,39.3199,15858.0
2021-08-26 11:00:00,48.14,48.15,48.1,48.15,24154.0,39.3036,39.3118,39.271,39.3118,24154.0
2021-08-26 11:05:00,48.15,48.19,48.12,48.16,25880.0,39.3118,39.3444,39.2873,39.3199,25880.0
2021-08-26 11:10:00,48.16,48.21,48.15,48.16,18697.0,39.3199,39.3608,39.3118,39.3199,18697.0
2021-08-26 11:15:00,48.16,48.18,48.12,48.15,26880.0,39.3199,39.3363,39.2873,39.3118,26880.0
2021-08-26 11:20:00,48.15,48.21,48.15,48.17,12838.0,39.3118,39.3608,39.3118,39.3281,12838.0
2021-08-26 11:25:00,48.18,48.18,48.13,48.13,11185.0,39.3363,39.3363,39.2954,39.2954,11185.0
2021-08-26 11:30:00,48.12,48.13,48.1,48.12,22063.0,39.2873,39.2954,39.271,39.2873,22063.0
2021-08-26 11:35:00,48.12,48.19,48.09,48.16,41246.0,39.2873,39.3444,39.2628,39.3199,41246.0
2021-08-26 11:40:00,48.16,48.17,48.08,48.09,10183.0,39.3199,39.3281,39.2546,39.2628,10183.0
2021-08-26 11:45:00,48.09,48.17,48.08,48.15,18688.0,39.2628,39.3281,39.2546,39.3118,18688.0
2021-08-26 11:50:00,48.16,48.17,48.14,48.16,15418.0,39.3199,39.3281,39.3036,39.3199,15418.0
2021-08-26 11:55:00,48.15,48.16,48.1,48.1,13851.0,39.3118,39.3199,39.271,39.271,13851.0
2021-08-26 12:00:00,48.1,48.16,48.09,48.14,19498.0,39.271,39.3199,39.2628,39.3036,19498.0
2021-08-26 12:05:00,48.13,48.16,48.12,48.16,11387.0,39.2954,39.3199,39.2873,39.3199,11387.0
2021-08-26 12:10:00,48.16,48.19,48.13,48.13,36951.0,39.3199,39.3444,39.2954,39.2954,36951.0
2021-08-26 12:15:00,48.12,48.13,48.07,48.08,52139.0,39.2873,39.2954,39.2465,39.2546,52139.0
2021-08-26 12:20:00,48.07,48.1,48.0,48.0,150377.0,39.2465,39.271,39.1893,39.1893,150377.0
2021-08-26 12:25:00,48.0,48.01,47.9,47.91,27133.0,39.1893,39.1975,39.1077,39.1158,27133.0
2021-08-26 12:30:00,47.91,47.92,47.87,47.88,52325.0,39.1158,39.124,39.0832,39.0913,52325.0
2021-08-26 12:35:00,47.88,47.95,47.88,47.92,59134.0,39.0913,39.1485,39.0913,39.124,59134.0
2021-08-26 12:40:00,47.91,47.91,47.84,47.84,28629.0,39.1158,39.1158,39.0587,39.0587,28629.0
2021-08-26 12:45:00,47.84,47.86,47.83,47.84,20628.0,39.0587,39.075,39.0505,39.0587,20628.0
2021-08-26 12:50:00,47.83,47.85,47.81,47.82,29671.0,39.0505,39.0668,39.0342,39.0423,29671.0
2021-08-26 12:55:00,47.82,47.9,47.81,47.88,29967.0,39.0423,39.1077,39.0342,39.0913,29967.0
2021-08-26 13:00:00,47.88,47.93,47.85,47.86,44615.0,39.0913,39.1322,39.0668,39.075,44615.0
2021-08-26 13:05:00,47.85,47.89,47.75,47.8,99072.0,39.0668,39.0995,38.9852,39.026,99072.0
2021-08-26 13:10:00,47.8,47.83,47.77,47.8,30449.0,39.026,39.0505,39.0015,39.026,30449.0
2021-08-26 13:15:00,47.8,47.86,47.8,47.82,24203.0,39.026,39.075,39.026,39.0423,24203.0
2021-08-26 13:20:00,47.82,47.83,47.75,47.76,38854.0,39.0423,39.0505,38.9852,38.9934,38854.0
2021-08-26 13:25:00,47.76,47.76,47.71,47.71,42816.0,38.9934,38.9934,38.9525,38.9525,42816.0
2021-08-26 13:30:00,47.72,47.78,47.7,47.73,59501.0,38.9607,39.0097,38.9444,38.9689,59501.0
2021-08-26 13:35:00,47.73,47.77,47.71,47.76,22877.0,38.9689,39.0015,38.9525,38.9934,22877.0
2021-08-26 13:40:00,47.75,47.77,47.68,47.73,69222.0,38.9852,39.0015,38.928,38.9689,69222.0
2021-08-26 13:45:00,47.73,47.78,47.72,47.76,14598.0,38.9689,39.0097,38.9607,38.9934,14598.0
2021-08-26 13:50:00,47.76,47.83,47.75,47.81,109558.0,38.9934,39.0505,38.9852,39.0342,109558.0
2021-08-26 13:55:00,47.81,47.85,47.79,47.82,34251.0,39.0342,39.0668,39.0179,39.0423,34251.0
2021-08-26 14:00:00,47.81,47.88,47.8,47.8,36413.0,39.0342,39.0913,39.026,39.026,36413.0
2021-08-26 14:05:00,47.8,47.81,47.71,47.72,31264.0,39.026,39.0342,38.9525,38.9607,31264.0
2021-08-26 14:10:00,47.72,47.8,47.71,47.8,13008.0,38.9607,39.026,38.9525,39.026,13008.0
2021-08-26 14:15:00,47.79,47.79,47.71,47.75,59593.0,39.0179,39.0179,38.9525,38.9852,59593.0
2021-08-26 14:20:00,47.76,47.83,47.76,47.8,31653.0,38.9934,39.0505,38.9934,39.026,31653.0
2021-08-26 14:25:00,47.81,47.85,47.79,47.82,16604.0,39.0342,39.0668,39.0179,39.0423,16604.0
2021-08-26 14:30:00,47.82,47.87,47.81,47.86,21341.0,39.0423,39.0832,39.0342,39.075,21341.0
2021-08-26 14:35:00,47.85,47.88,47.84,47.88,12636.0,39.0668,39.0913,39.0587,39.0913,12636.0
2021-08-26 14:40:00,47.87,47.88,47.79,47.87,90246.0,39.0832,39.0913,39.0179,39.0832,90246.0
2021-08-26 14:45:00,47.87,47.92,47.83,47.83,33975.0,39.0832,39.124,39.0505,39.0505,33975.0
2021-08-26 14:50:00,47.83,47.89,47.81,47.88,39350.0,39.0505,39.0995,39.0342,39.0913,39350.0
2021-08-26 14:55:00,47.88,47.89,47.8,47.81,36792.0,39.0913,39.0995,39.026,39.0342,36792.0
2021-08-26 15:00:00,47.81,47.84,47.79,47.83,24827.0,39.0342,39.0587,39.0179,39.0505,24827.0
2021-08-26 15:05:00,47.83,47.84,47.78,47.8,37215.0,39.0505,39.0587,39.0097,39.026,37215.0
2021-08-26 15:10:00,47.8,47.83,47.77,47.82,16901.0,39.026,39.0505,39.0015,39.0423,16901.0
2021-08-26 15:15:00,47.83,47.9,47.79,47.89,18514.0,39.0505,39.1077,39.0179,39.0995,18514.0
2021-08-26 15:20:00,47.89,47.95,47.87,47.89,53614.0,39.0995,39.1485,39.0832,39.0995,53614.0
2021-08-26 15:25:00,47.88,47.91,47.86,47.89,82539.0,39.0913,39.1158,39.075,39.0995,82539.0
2021-08-26 15:30:00,47.88,47.94,47.88,47.94,31648.0,39.0913,39.1403,39.0913,39.1403,31648.0
2021-08-26 15:35:00,47.94,47.95,47.78,47.86,164225.0,39.1403,39.1485,39.0097,39.075,164225.0
2021-08-26 15:40:00,47.87,47.9,47.83,47.83,29302.0,39.0832,39.1077,39.0505,39.0505,29302.0
2021-08-26 15:45:00,47.83,47.9,47.81,47.88,49206.0,39.0505,39.1077,39.0342,39.0913,49206.0
2021-08-26 15:50:00,47.89,47.91,47.83,47.88,89295.0,39.0995,39.1158,39.0505,39.0913,89295.0
2021-08-26 15:55:00,47.88,47.88,47.82,47.85,154283.0,39.0913,39.0913,39.0423,39.0668,154283.0
2021-08-27 09:30:00,48.04,48.53,47.95,48.49,142557.0,39.222,39.622,39.1485,39.5894,142557.0
2021-08-27 09:35:00,48.48,48.66,48.48,48.66,61456.0,39.5812,39.7282,39.5812,39.7282,61456.0
2021-08-27 09:40:00,48.65,48.74,48.54,48.66,129755.0,39.72,39.7935,39.6302,39.7282,129755.0
2021-08-27 09:45:00,48.66,48.73,48.62,48.71,80275.0,39.7282,39.7853,39.6955,39.769,80275.0
2021-08-27 09:50:00,48.7,48.79,48.62,48.64,68196.0,39.7608,39.8343,39.6955,39.7118,68196.0
2021-08-27 09:55:00,48.64,48.64,48.44,48.45,33137.0,39.7118,39.7118,39.5485,39.5567,33137.0
2021-08-27 10:00:00,48.45,48.56,48.38,48.45,48323.0,39.5567,39.6465,39.4996,39.5567,48323.0
2021-08-27 10:05:00,48.46,48.53,48.41,48.41,38091.0,39.5649,39.622,39.524,39.524,38091.0
2021-08-27 10:10:00,48.41,48.53,48.41,48.45,36605.0,39.524,39.622,39.524,39.5567,36605.0
2021-08-27 10:15:00,48.46,48.52,48.43,48.46,67538.0,39.5649,39.6139,39.5404,39.5649,67538.0
2021-08-27 10:20:00,48.47,48.49,48.33,48.35,42527.0,39.573,39.5894,39.4587,39.4751,42527.0
2021-08-27 10:25:00,48.35,48.46,48.33,48.45,30266.0,39.4751,39.5649,39.4587,39.5567,30266.0
2021-08-27 10:30:00,48.46,48.49,48.43,48.47,26966.0,39.5649,39.5894,39.5404,39.573,26966.0
2021-08-27 10:35:00,48.47,48.54,48.42,48.49,56093.0,39.573,39.6302,39.5322,39.5894,56093.0
2021-08-27 10:40:00,48.5,48.5,48.43,48.5,26241.0,39.5975,39.5975,39.5404,39.5975,26241.0
2021-08-27 10:45:00,48.49,48.57,48.48,48.56,28117.0,39.5894,39.6547,39.5812,39.6465,28117.0
2021-08-27 10:50:00,48.56,48.64,48.56,48.62,18257.0,39.6465,39.7118,39.6465,39.6955,18257.0
2021-08-27 10:55:00,48.61,48.65,48.6,48.61,14941.0,39.6873,39.72,39.6792,39.6873,14941.0
2021-08-27 11:00:00,48.61,48.62,48.55,48.58,27516.0,39.6873,39.6955,39.6384,39.6628,27516.0
2021-08-27 11:05:00,48.59,48.66,48.53,48.66,26094.0,39.671,39.7282,39.622,39.7282,26094.0
2021-08-27 11:10:00,48.65,48.65,48.58,48.59,13889.0,39.72,39.72,39.6628,39.671,13889.0
2021-08-27 11:15:00,48.6,48.61,48.51,48.59,31040.0,39.6792,39.6873,39.6057,39.671,31040.0
2021-08-27 11:20:00,48.59,48.61,48.56,48.57,27348.0,39.671,39.6873,39.6465,39.6547,27348.0
2021-08-27 11:25:00,48.57,48.57,48.49,48.52,26017.0,39.6547,39.6547,39.5894,39.6139,26017.0
2021-08-27 11:30:00,48.53,48.59,48.53,48.55,39749.0,39.622,39.671,39.622,39.6384,39749.0
2021-08-27 11:35:00,48.55,48.64,48.54,48.64,14082.0,39.6384,39.7118,39.6302,39.7118,14082.0
2021-08-27 11:40:00,48.64,48.65,48.59,48.63,48137.0,39.7118,39.72,39.671,39.7037,48137.0
2021-08-27 11:45:00,48.64,48.69,48.62,48.68,38988.0,39.7118,39.7527,39.6955,39.7445,38988.0
2021-08-27 11:50:00,48.68,48.7,48.65,48.66,51820.0,39.7445,39.7608,39.72,39.7282,51820.0
2021-08-27 11:55:00,48.67,48.7,48.66,48.68,19984.0,39.7363,39.7608,39.7282,39.7445,19984.0
2021-08-27 12:00:00,48.69,48.71,48.63,48.65,26758.0,39.7527,39.769,39.7037,39.72,26758.0
2021-08-27 12:05:00,48.65,48.69,48.63,48.68,18306.0,39.72,39.7527,39.7037,39.7445,18306.0
2021-08-27 12:10:00,48.68,48.74,48.66,48.71,29243.0,39.7445,39.7935,39.7282,39.769,29243.0
2021-08-27 12:15:00,48.71,48.75,48.69,48.71,27729.0,39.769,39.8016,39.7527,39.769,27729.0
2021-08-27 12:20:00,48.71,48.73,48.69,48.72,13834.0,39.769,39.7853,39.7527,39.7771,13834.0
2021-08-27 12:25:00,48.72,48.74,48.7,48.74,40180.0,39.7771,39.7935,39.7608,39.7935,40180.0
2021-08-27 12:30:00,48.73,48.76,48.73,48.73,19123.0,39.7853,39.8098,39.7853,39.7853,19123.0
2021-08-27 12:35:00,48.73,48.74,48.66,48.66,29635.0,39.7853,39.7935,39.7282,39.7282,29635.0
2021-08-27 12:40:00,48.67,48.68,48.63,48.64,18107.0,39.7363,39.7445,39.7037,39.7118,18107.0
2021-08-27 12:45:00,48.63,48.65,48.61,48.63,27920.0,39.7037,39.72,39.6873,39.7037,27920.0
2021-08-27 12:50:00,48.64,48.68,48.62,48.64,13858.0,39.7118,39.7445,39.6955,39.7118,13858.0
2021-08-27 12:55:00,48.64,48.65,48.63,48.65,16305.0,39.7118,39.72,39.7037,39.72,16305.0
2021-08-27 13:00:00,48.65,48.66,48.62,48.66,13011.0,39.72,39.7282,39.6955,39.7282,13011.0
2021-08-27 13:05:00,48.66,48.67,48.63,48.64,13319.0,39.7282,39.7363,39.7037,39.7118,13319.0
2021-08-27 13:10:00,48.64,48.65,48.62,48.63,11309.0,39.7118,39.72,39.6955,39.7037,11309.0
2021-08-27 13:15:00,48.63,48.63,48.58,48.59,12209.0,39.7037,39.7037,39.6628,39.671,12209.0
2021-08-27 13:20:00,48.59,48.6,48.57,48.57,16363.0,39.671,39.6792,39.6547,39.6547,16363.0
2021-08-27 13:25:00,48.58,48.58,48.54,48.57,24583.0,39.6628,39.6628,39.6302,39.6547,24583.0
2021-08-27 13:30:00,48.57,48.58,48.56,48.58,14172.0,39.6547,39.6628,39.6465,39.6628,14172.0
2021-08-27 13:35:00,48.58,48.58,48.49,48.5,71604.0,39.6628,39.6628,39.5894,39.5975,71604.0
2021-08-27 13:40:00,48.5,48.51,48.49,48.49,34186.0,39.5975,39.6057,39.5894,39.5894,34186.0
2021-08-27 13:45:00,48.5,48.51,48.48,48.48,35688.0,39.5975,39.6057,39.5812,39.5812,35688.0
2021-08-27 13:50:00,48.48,48.51,48.48,48.5,23321.0,39.5812,39.6057,39.5812,39.5975,23321.0
2021-08-27 13:55:00,48.5,48.51,48.48,48.5,33507.0,39.5975,39.6057,39.5812,39.5975,33507.0
2021-08-27 14:00:00,48.5,48.57,48.5,48.51,24864.0,39.5975,39.6547,39.5975,39.6057,24864.0
2021-08-27 14:05:00,48.51,48.55,48.49,48.55,13857.0,39.6057,39.6384,39.5894,39.6384,13857.0
2021-08-27 14:10:00,48.55,48.58,48.53,48.56,12949.0,39.6384,39.6628,39.622,39.6465,12949.0
2021-08-27 14:15:00,48.57,48.61,48.56,48.61,13968.0,39.6547,39.6873,39.6465,39.6873,13968.0
2021-08-27 14:20:00,48.6,48.64,48.6,48.64,21693.0,39.6792,39.7118,39.6792,39.7118,21693.0
2021-08-27 14:25:00,48.64,48.66,48.63,48.65,12544.0,39.7118,39.7282,39.7037,39.72,12544.0
2021-08-27 14:30:00,48.66,48.66,48.61,48.62,13519.0,39.7282,39.7282,39.6873,39.6955,13519.0
2021-08-27 14:35:00,48.62,48.62,48.59,48.59,10360.0,39.6955,39.6955,39.671,39.671,10360.0
2021-08-27 14:40:00,48.6,48.62,48.6,48.61,13508.0,39.6792,39.6955,39.6792,39.6873,13508.0
2021-08-27 14:45:00,48.61,48.61,48.58,48.59,9723.0,39.6873,39.6873,39.6628,39.671,9723.0
2021-08-27 14:50:00,48.59,48.63,48.58,48.62,12279.0,39.671,39.7037,39.6628,39.6955,12279.0
2021-08-27 14:55:00,48.62,48.63,48.59,48.6,11713.0,39.6955,39.7037,39.671,39.6792,11713.0
2021-08-27 15:00:00,48.59,48.62,48.58,48.6,12253.0,39.671,39.6955,39.6628,39.6792,12253.0
2021-08-27 15:05:00,48.6,48.6,48.59,48.59,7791.0,39.6792,39.6792,39.671,39.671,7791.0
2021-08-27 15:10:00,48.59,48.59,48.52,48.54,20930.0,39.671,39.671,39.6139,39.6302,20930.0
2021-08-27 15:15:00,48.54,48.57,48.53,48.55,11287.0,39.6302,39.6547,39.622,39.6384,11287.0
2021-08-27 15:20:00,48.55,48.55,48.52,48.54,18098.0,39.6384,39.6384,39.6139,39.6302,18098.0
2021-08-27 15:25:00,48.54,48.56,48.53,48.54,18577.0,39.6302,39.6465,39.622,39.6302,18577.0
2021-08-27 15:30:00,48.55,48.55,48.5,48.53,20128.0,39.6384,39.6384,39.5975,39.622,20128.0
2021-08-27 15:35:00,48.53,48.54,48.51,48.53,26950.0,39.622,39.6302,39.6057,39.622,26950.0
2021-08-27 15:40:00,48.53,48.56,48.49,48.5,49561.0,39.622,39.6465,39.5894,39.5975,49561.0
2021-08-27 15:45:00,48.5,48.56,48.49,48.51,38849.0,39.5975,39.6465,39.5894,39.6057,38849.0
2021-08-27 15:50:00,48.51,48.53,48.49,48.5,68204.0,39.6057,39.622,39.5894,39.5975,68204.0
2021-08-27 15:55:00,48.5,48.5,48.44,48.48,120937.0,39.5975,39.5975,39.5485,39.5812,120937.0
2021-08-30 09:30:00,48.69,48.69,48.42,48.42,71747.0,39.7527,39.7527,39.5322,39.5322,71747.0
2021-08-30 09:35:00,48.41,48.45,48.33,48.36,37251.0,39.524,39.5567,39.4587,39.4832,37251.0
2021-08-30 09:40:00,48.36,48.43,48.29,48.37,61479.0,39.4832,39.5404,39.4261,39.4914,61479.0
2021-08-30 09:45:00,48.37,48.44,48.36,48.39,37659.0,39.4914,39.5485,39.4832,39.5077,37659.0
2021-08-30 09:50:00,48.38,48.47,48.38,48.44,21527.0,39.4996,39.573,39.4996,39.5485,21527.0
2021-08-30 09:55:00,48.45,48.58,48.44,48.53,17516.0,39.5567,39.6628,39.5485,39.622,17516.0
2021-08-30 10:00:00,48.53,48.54,48.41,48.43,40375.0,39.622,39.6302,39.524,39.5404,40375.0
2021-08-30 10:05:00,48.42,48.44,48.37,48.41,36869.0,39.5322,39.5485,39.4914,39.524,36869.0
2021-08-30 10:10:00,48.41,48.5,48.39,48.43,36893.0,39.524,39.5975,39.5077,39.5404,36893.0
2021-08-30 10:15:00,48.44,48.55,48.44,48.55,32267.0,39.5485,39.6384,39.5485,39.6384,32267.0
2021-08-30 10:20:00,48.54,48.57,48.51,48.57,7047.0,39.6302,39.6547,39.6057,39.6547,7047.0
2021-08-30 10:25:00,48.57,48.59,48.53,48.58,19889.0,39.6547,39.671,39.622,39.6628,19889.0
2021-08-30 10:30:00,48.57,48.58,48.51,48.54,18153.0,39.6547,39.6628,39.6057,39.6302,18153.0
2021-08-30 10:35:00,48.55,48.62,48.53,48.61,16445.0,39.6384,39.6955,39.622,39.6873,16445.0
2021-08-30 10:40:00,48.61,48.71,48.61,48.7,21709.0,39.6873,39.769,39.6873,39.7608,21709.0
2021-08-30 10:45:00,48.69,48.69,48.64,48.67,13845.0,39.7527,39.7527,39.7118,39.7363,13845.0
2021-08-30 10:50:00,48.66,48.66,48.62,48.64,9647.0,39.7282,39.7282,39.6955,39.7118,9647.0
2021-08-30 10:55:00,48.64,48.66,48.62,48.65,11417.0,39.7118,39.7282,39.6955,39.72,11417.0
2021-08-30 11:00:00,48.66,48.7,48.64,48.66,13737.0,39.7282,39.7608,39.7118,39.7282,13737.0
2021-08-30 11:05:00,48.65,48.7,48.63,48.7,14267.0,39.72,39.7608,39.7037,39.7608,14267.0
2021-08-30 11:10:00,48.7,48.73,48.68,48.73,17377.0,39.7608,39.7853,39.7445,39.7853,17377.0
2021-08-30 11:15:00,48.73,48.79,48.71,48.79,17868.0,39.7853,39.8343,39.769,39.8343,17868.0
2021-08-30 11:20:00,48.79,48.8,48.74,48.79,13810.0,39.8343,39.8425,39.7935,39.8343,13810.0
2021-08-30 11:25:00,48.79,48.81,48.77,48.8,13647.0,39.8343,39.8506,39.818,39.8425,13647.0
2021-08-30 11:30:00,48.8,48.81,48.79,48.81,14106.0,39.8425,39.8506,39.8343,39.8506,14106.0
2021-08-30 11:35:00,48.8,48.82,48.79,48.8,12785.0,39.8425,39.8588,39.8343,39.8425,12785.0
2021-08-30 11:40:00,48.8,48.81,48.77,48.8,27709.0,39.8425,39.8506,39.818,39.8425,27709.0
2021-08-30 11:45:00,48.8,48.81,48.68,48.75,24415.0,39.8425,39.8506,39.7445,39.8016,24415.0
2021-08-30 11:50:00,48.75,48.78,48.74,48.78,8207.0,39.8016,39.8261,39.7935,39.8261,8207.0
2021-08-30 11:55:00,48.78,48.85,48.77,48.8,33663.0,39.8261,39.8833,39.818,39.8425,33663.0
2021-08-30 12:00:00,48.8,48.84,48.79,48.8,14039.0,39.8425,39.8751,39.8343,39.8425,14039.0
2021-08-30 12:05:00,48.8,48.82,48.77,48.77,23404.0,39.8425,39.8588,39.818,39.818,23404.0
2021-08-30 12:10:00,48.77,48.79,48.73,48.77,7987.0,39.818,39.8343,39.7853,39.818,7987.0
2021-08-30 12:15:00,48.77,48.78,48.75,48.75,9566.0,39.818,39.8261,39.8016,39.8016,9566.0
2021-08-30 12:20:00,48.75,48.81,48.74,48.78,22491.0,39.8016,39.8506,39.7935,39.8261,22491.0
2021-08-30 12:25:00,48.78,48.78,48.73,48.76,14137.0,39.8261,39.8261,39.7853,39.8098,14137.0
2021-08-30 12:30:00,48.76,48.78,48.75,48.76,9003.0,39.8098,39.8261,39.8016,39.8098,9003.0
2021-08-30 12:35:00,48.76,48.79,48.75,48.77,10702.0,39.8098,39.8343,39.8016,39.818,10702.0
2021-08-30 12:40:00,48.77,48.79,48.76,48.77,6154.0,39.818,39.8343,39.8098,39.818,6154.0
2021-08-30 12:45:00,48.77,48.81,48.75,48.8,22110.0,39.818,39.8506,39.8016,39.8425,22110.0
2021-08-30 12:50:00,48.8,48.81,48.76,48.78,9740.0,39.8425,39.8506,39.8098,39.8261,9740.0
2021-08-30 12:55:00,48.77,48.77,48.72,48.73,23107.0,39.818,39.818,39.7771,39.7853,23107.0
2021-08-30 13:00:00,48.74,48.76,48.69,48.7,15237.0,39.7935,39.8098,39.7527,39.7608,15237.0
2021-08-30 13:05:00,48.69,48.7,48.61,48.64,36513.0,39.7527,39.7608,39.6873,39.7118,36513.0
2021-08-30 13:10:00,48.64,48.68,48.64,48.66,5264.0,39.7118,39.7445,39.7118,39.7282,5264.0
2021-08-30 13:15:00,48.66,48.69,48.66,48.68,14178.0,39.7282,39.7527,39.7282,39.7445,14178.0
2021-08-30 13:20:00,48.68,48.71,48.67,48.71,5761.0,39.7445,39.769,39.7363,39.769,5761.0
2021-08-30 13:25:00,48.71,48.71,48.67,48.69,9645.0,39.769,39.769,39.7363,39.7527,9645.0
2021-08-30 13:30:00,48.69,48.71,48.66,48.7,18556.0,39.7527,39.769,39.7282,39.7608,18556.0
2021-08-30 13:35:00,48.7,48.73,48.69,48.73,11238.0,39.7608,39.7853,39.7527,39.7853,11238.0
2021-08-30 13:40:00,48.73,48.76,48.72,48.75,19701.0,39.7853,39.8098,39.7771,39.8016,19701.0
2021-08-30 13:45:00,48.76,48.76,48.74,48.75,9919.0,39.8098,39.8098,39.7935,39.8016,9919.0
2021-08-30 13:50:00,48.75,48.76,48.73,48.76,13060.0,39.8016,39.8098,39.7853,39.8098,13060.0
2021-08-30 13:55:00,48.75,48.78,48.75,48.77,10376.0,39.8016,39.8261,39.8016,39.818,10376.0
2021-08-30 14:00:00,48.78,48.81,48.77,48.8,10416.0,39.8261,39.8506,39.818,39.8425,10416.0
2021-08-30 14:05:00,48.8,48.8,48.75,48.76,12351.0,39.8425,39.8425,39.8016,39.8098,12351.0
2021-08-30 14:10:00,48.75,48.75,48.72,48.72,9839.0,39.8016,39.8016,39.7771,39.7771,9839.0
2021-08-30 14:15:00,48.72,48.75,48.72,48.73,10055.0,39.7771,39.8016,39.7771,39.7853,10055.0
2021-08-30 14:20:00,48.73,48.73,48.68,48.69,7844.0,39.7853,39.7853,39.7445,39.7527,7844.0
2021-08-30 14:25:00,48.7,48.73,48.7,48.73,8721.0,39.7608,39.7853,39.7608,39.7853,8721.0
2021-08-30 14:30:00,48.72,48.73,48.68,48.69,12068.0,39.7771,39.7853,39.7445,39.7527,12068.0
2021-08-30 14:35:00,48.69,48.71,48.67,48.67,8123.0,39.7527,39.769,39.7363,39.7363,8123.0
2021-08-30 14:40:00,48.68,48.7,48.67,48.68,9117.0,39.7445,39.7608,39.7363,39.7445,9117.0
2021-08-30 14:45:00,48.69,48.7,48.67,48.67,10593.0,39.7527,39.7608,39.7363,39.7363,10593.0
2021-08-30 14:50:00,48.67,48.7,48.66,48.69,14746.0,39.7363,39.7608,39.7282,39.7527,14746.0
2021-08-30 14:55:00,48.7,48.71,48.68,48.69,9382.0,39.7608,39.769,39.7445,39.7527,9382.0
2021-08-30 15:00:00,48.68,48.7,48.68,48.7,6303.0,39.7445,39.7608,39.7445,39.7608,6303.0
2021-08-30 15:05:00,48.7,48.71,48.68,48.71,19602.0,39.7608,39.769,39.7445,39.769,19602.0
2021-08-30 15:10:00,48.7,48.74,48.7,48.73,28931.0,39.7608,39.7935,39.7608,39.7853,28931.0
2021-08-30 15:15:00,48.74,48.78,48.73,48.77,25166.0,39.7935,39.8261,39.7853,39.818,25166.0
2021-08-30 15:20:00,48.77,48.77,48.71,48.72,35836.0,39.818,39.818,39.769,39.7771,35836.0
2021-08-30 15:25:00,48.72,48.75,48.71,48.71,16201.0,39.7771,39.8016,39.769,39.769,16201.0
2021-08-30 15:30:00,48.71,48.72,48.69,48.71,21689.0,39.769,39.7771,39.7527,39.769,21689.0
2021-08-30 15:35:00,48.7,48.7,48.65,48.66,23298.0,39.7608,39.7608,39.72,39.7282,23298.0
2021-08-30 15:40:00,48.65,48.65,48.61,48.62,28685.0,39.72,39.72,39.6873,39.6955,28685.0
2021-08-30 15:45:00,48.62,48.63,48.6,48.62,41826.0,39.6955,39.7037,39.6792,39.6955,41826.0
2021-08-30 15:50:00,48.61,48.71,48.59,48.68,88604.0,39.6873,39.769,39.671,39.7445,88604.0
2021-08-30 15:55:00,48.67,48.68,48.59,48.63,117384.0,39.7363,39.7445,39.671,39.7037,117384.0
2021-08-31 09:30:00,48.46,48.78,48.39,48.78,170663.0,39.5649,39.8261,39.5077,39.8261,170663.0
2021-08-31 09:35:00,48.79,49.15,48.77,49.14,266298.0,39.8343,40.1282,39.818,40.1201,266298.0
2021-08-31 09:40:00,49.15,49.56,49.15,49.5,117227.0,40.1282,40.463,40.1282,40.414,117227.0
2021-08-31 09:45:00,49.5,49.69,49.49,49.61,164850.0,40.414,40.5691,40.4058,40.5038,164850.0
2021-08-31 09:50:00,49.61,49.69,49.49,49.52,126022.0,40.5038,40.5691,40.4058,40.4303,126022.0
2021-08-31 09:55:00,49.53,49.59,49.48,49.55,98622.0,40.4385,40.4875,40.3976,40.4548,98622.0
2021-08-31 10:00:00,49.56,49.74,49.48,49.73,123179.0,40.463,40.6099,40.3976,40.6018,123179.0
2021-08-31 10:05:00,49.74,49.92,49.69,49.91,123776.0,40.6099,40.7569,40.5691,40.7487,123776.0
2021-08-31 10:10:00,49.91,49.94,49.82,49.89,105490.0,40.7487,40.7732,40.6752,40.7324,105490.0
2021-08-31 10:15:00,49.9,49.93,49.81,49.89,71145.0,40.7406,40.765,40.6671,40.7324,71145.0
2021-08-31 10:20:00,49.9,49.97,49.7,49.76,112026.0,40.7406,40.7977,40.5773,40.6262,112026.0
2021-08-31 10:25:00,49.77,49.88,49.7,49.87,55006.0,40.6344,40.7242,40.5773,40.7161,55006.0
2021-08-31 10:30:00,49.88,49.88,49.68,49.7,53173.0,40.7242,40.7242,40.5609,40.5773,53173.0
2021-08-31 10:35:00,49.69,49.74,49.65,49.72,56964.0,40.5691,40.6099,40.5364,40.5936,56964.0
2021-08-31 10:40:00,49.72,49.83,49.71,49.77,41848.0,40.5936,40.6834,40.5854,40.6344,41848.0
2021-08-31 10:45:00,49.77,49.92,49.72,49.89,57063.0,40.6344,40.7569,40.5936,40.7324,57063.0
2021-08-31 10:50:00,49.88,49.93,49.84,49.93,35933.0,40.7242,40.765,40.6916,40.765,35933.0
2021-08-31 10:55:00,49.93,49.99,49.89,49.94,58932.0,40.765,40.814,40.7324,40.7732,58932.0
2021-08-31 11:00:00,49.94,49.97,49.88,49.97,53239.0,40.7732,40.7977,40.7242,40.7977,53239.0
2021-08-31 11:05:00,49.97,50.17,49.96,50.11,155114.0,40.7977,40.961,40.7895,40.912,155114.0
2021-08-31 11:10:00,50.11,50.11,50.02,50.08,34684.0,40.912,40.912,40.8385,40.8875,34684.0
2021-08-31 11:15:00,50.09,50.19,50.08,50.16,63073.0,40.8957,40.9773,40.8875,40.9528,63073.0
2021-08-31 11:20:00,50.15,50.15,50.05,50.12,42234.0,40.9447,40.9447,40.863,40.9202,42234.0
2021-08-31 11:25:00,50.12,50.23,50.11,50.21,157185.0,40.9202,41.01,40.912,40.9936,157185.0
2021-08-31 11:30:00,50.22,50.23,50.1,50.2,106434.0,41.0018,41.01,40.9038,40.9855,106434.0
2021-08-31 11:35:00,50.2,50.22,50.07,50.21,129497.0,40.9855,41.0018,40.8793,40.9936,129497.0
2021-08-31 11:40:00,50.21,50.29,50.2,50.28,50109.0,40.9936,41.059,40.9855,41.0508,50109.0
2021-08-31 11:45:00,50.29,50.35,50.28,50.34,36174.0,41.059,41.108,41.0508,41.0998,36174.0
2021-08-31 11:50:00,50.34,50.46,50.34,50.46,83732.0,41.0998,41.1978,41.0998,41.1978,83732.0
2021-08-31 11:55:00,50.45,50.48,50.43,50.45,64367.0,41.1896,41.2141,41.1733,41.1896,64367.0
2021-08-31 12:00:00,50.44,50.53,50.44,50.48,115739.0,41.1814,41.2549,41.1814,41.2141,115739.0
2021-08-31 12:05:00,50.48,50.57,50.47,50.53,109250.0,41.2141,41.2876,41.2059,41.2549,109250.0
2021-08-31 12:10:00,50.52,50.56,50.48,50.53,99375.0,41.2467,41.2794,41.2141,41.2549,99375.0
2021-08-31 12:15:00,50.52,50.55,50.49,50.54,57306.0,41.2467,41.2712,41.2223,41.2631,57306.0
2021-08-31 12:20:00,50.53,50.56,50.47,50.53,59665.0,41.2549,41.2794,41.2059,41.2549,59665.0
2021-08-31 12:25:00,50.52,50.62,50.52,50.6,169324.0,41.2467,41.3284,41.2467,41.3121,169324.0
2021-08-31 12:30:00,50.6,50.64,50.51,50.55,108590.0,41.3121,41.3447,41.2386,41.2712,108590.0
2021-08-31 12:35:00,50.55,50.56,50.51,50.54,33156.0,41.2712,41.2794,41.2386,41.2631,33156.0
2021-08-31 12:40:00,50.53,50.58,50.52,50.57,33789.0,41.2549,41.2957,41.2467,41.2876,33789.0
2021-08-31 12:45:00,50.57,50.62,50.46,50.47,66524.0,41.2876,41.3284,41.1978,41.2059,66524.0
2021-08-31 12:50:00,50.46,50.59,50.46,50.59,106465.0,41.1978,41.3039,41.1978,41.3039,106465.0
2021-08-31 12:55:00,50.59,50.63,50.56,50.62,59480.0,41.3039,41.3366,41.2794,41.3284,59480.0
2021-08-31 13:00:00,50.62,50.64,50.56,50.63,65486.0,41.3284,41.3447,41.2794,41.3366,65486.0
2021-08-31 13:05:00,50.63,50.66,50.61,50.63,76175.0,41.3366,41.361,41.3202,41.3366,76175.0
2021-08-31 13:10:00,50.63,50.66,50.62,50.66,40014.0,41.3366,41.361,41.3284,41.361,40014.0
2021-08-31 13:15:00,50.66,50.67,50.63,50.65,67887.0,41.361,41.3692,41.3366,41.3529,67887.0
2021-08-31 13:20:00,50.66,50.67,50.53,50.53,101650.0,41.361,41.3692,41.2549,41.2549,101650.0
2021-08-31 13:25:00,50.54,50.55,50.44,50.51,83893.0,41.2631,41.2712,41.1814,41.2386,83893.0
2021-08-31 13:30:00,50.5,50.5,50.4,50.42,61124.0,41.2304,41.2304,41.1488,41.1651,61124.0
2021-08-31 13:35:00,50.43,50.45,50.37,50.44,42227.0,41.1733,41.1896,41.1243,41.1814,42227.0
2021-08-31 13:40:00,50.45,50.56,50.41,50.54,98022.0,41.1896,41.2794,41.1569,41.2631,98022.0
2021-08-31 13:45:00,50.54,50.6,50.53,50.54,111373.0,41.2631,41.3121,41.2549,41.2631,111373.0
2021-08-31 13:50:00,50.54,50.59,50.53,50.59,52554.0,41.2631,41.3039,41.2549,41.3039,52554.0
2021-08-31 13:55:00,50.58,50.62,50.52,50.61,74183.0,41.2957,41.3284,41.2467,41.3202,74183.0
2021-08-31 14:00:00,50.61,50.65,50.56,50.57,66918.0,41.3202,41.3529,41.2794,41.2876,66918.0
2021-08-31 14:05:00,50.56,50.63,50.56,50.62,37046.0,41.2794,41.3366,41.2794,41.3284,37046.0
2021-08-31 14:10:00,50.61,50.69,50.6,50.68,74331.0,41.3202,41.3855,41.3121,41.3774,74331.0
2021-08-31 14:15:00,50.69,50.69,50.64,50.66,96684.0,41.3855,41.3855,41.3447,41.361,96684.0
2021-08-31 14:20:00,50.66,50.71,50.64,50.65,140972.0,41.361,41.4019,41.3447,41.3529,140972.0
2021-08-31 14:25:00,50.65,50.66,50.56,50.6,141988.0,41.3529,41.361,41.2794,41.3121,141988.0
2021-08-31 14:30:00,50.61,50.66,50.6,50.63,72194.0,41.3202,41.361,41.3121,41.3366,72194.0
2021-08-31 14:35:00,50.63,50.64,50.58,50.59,56099.0,41.3366,41.3447,41.2957,41.3039,56099.0
2021-08-31 14:40:00,50.59,50.6,50.42,50.43,85412.0,41.3039,41.3121,41.1651,41.1733,85412.0
2021-08-31 14:45:00,50.43,50.43,50.35,50.39,64823.0,41.1733,41.1733,41.108,41.1406,64823.0
2021-08-31 14:50:00,50.4,50.55,50.38,50.51,133795.0,41.1488,41.2712,41.1324,41.2386,133795.0
2021-08-31 14:55:00,50.51,50.66,50.5,50.66,150727.0,41.2386,41.361,41.2304,41.361,150727.0
2021-08-31 15:00:00,50.66,50.67,50.6,50.66,125901.0,41.361,41.3692,41.3121,41.361,125901.0
2021-08-31 15:05:00,50.66,50.68,50.63,50.64,47212.0,41.361,41.3774,41.3366,41.3447,47212.0
2021-08-31 15:10:00,50.64,50.67,50.61,50.66,70916.0,41.3447,41.3692,41.3202,41.361,70916.0
2021-08-31 15:15:00,50.66,50.7,50.65,50.66,80269.0,41.361,41.3937,41.3529,41.361,80269.0
2021-08-31 15:20:00,50.66,50.68,50.66,50.68,67789.0,41.361,41.3774,41.361,41.3774,67789.0
2021-08-31 15:25:00,50.68,50.68,50.58,50.6,103234.0,41.3774,41.3774,41.2957,41.3121,103234.0
2021-08-31 15:30:00,50.6,50.69,50.57,50.68,250715.0,41.3121,41.3855,41.2876,41.3774,250715.0
2021-08-31 15:35:00,50.69,50.69,50.59,50.68,147372.0,41.3855,41.3855,41.3039,41.3774,147372.0
2021-08-31 15:40:00,50.68,50.76,50.65,50.73,194684.0,41.3774,41.4427,41.3529,41.4182,194684.0
2021-08-31 15:45:00,50.73,50.83,50.73,50.8,274309.0,41.4182,41.4998,41.4182,41.4754,274309.0
2021-08-31 15:50:00,50.8,50.87,50.78,50.79,331450.0,41.4754,41.5325,41.459,41.4672,331450.0
2021-08-31 15:55:00,50.78,50.79,50.73,50.76,569100.0,41.459,41.4672,41.4182,41.4427,569100.0
2021-09-01 09:30:00,50.78,50.81,50.16,50.24,283439.0,41.459,41.4835,40.9528,41.0181,283439.0
2021-09-01 09:35:00,50.24,50.27,50.06,50.14,89438.0,41.0181,41.0426,40.8712,40.9365,89438.0
2021-09-01 09:40:00,50.13,50.13,49.79,49.83,132652.0,40.9283,40.9283,40.6507,40.6834,132652.0
2021-09-01 09:45:00,49.82,49.82,49.59,49.64,85117.0,40.6752,40.6752,40.4875,40.5283,85117.0
2021-09-01 09:50:00,49.62,49.88,49.62,49.82,70643.0,40.5119,40.7242,40.5119,40.6752,70643.0
2021-09-01 09:55:00,49.82,49.93,49.77,49.88,46089.0,40.6752,40.765,40.6344,40.7242,46089.0
2021-09-01 10:00:00,49.87,49.88,49.64,49.83,68421.0,40.7161,40.7242,40.5283,40.6834,68421.0
2021-09-01 10:05:00,49.85,49.9,49.76,49.9,37953.0,40.6997,40.7406,40.6262,40.7406,37953.0
2021-09-01 10:10:00,49.9,49.93,49.73,49.73,50536.0,40.7406,40.765,40.6018,40.6018,50536.0
2021-09-01 10:15:00,49.73,49.79,49.63,49.64,44989.0,40.6018,40.6507,40.5201,40.5283,44989.0
2021-09-01 10:20:00,49.65,49.76,49.63,49.72,72047.0,40.5364,40.6262,40.5201,40.5936,72047.0
2021-09-01 10:25:00,49.71,49.77,49.71,49.77,30110.0,40.5854,40.6344,40.5854,40.6344,30110.0
2021-09-01 10:30:00,49.76,49.88,49.74,49.8,46979.0,40.6262,40.7242,40.6099,40.6589,46979.0
2021-09-01 10:35:00,49.8,49.83,49.7,49.75,51766.0,40.6589,40.6834,40.5773,40.6181,51766.0
2021-09-01 10:40:00,49.75,49.76,49.61,49.63,57588.0,40.6181,40.6262,40.5038,40.5201,57588.0
2021-09-01 10:45:00,49.63,49.65,49.52,49.54,51553.0,40.5201,40.5364,40.4303,40.4466,51553.0
2021-09-01 10:50:00,49.52,49.7,49.48,49.68,56564.0,40.4303,40.5773,40.3976,40.5609,56564.0
2021-09-01 10:55:00,49.69,49.71,49.64,49.7,29584.0,40.5691,40.5854,40.5283,40.5773,29584.0
2021-09-01 11:00:00,49.71,49.8,49.68,49.72,26740.0,40.5854,40.6589,40.5609,40.5936,26740.0
2021-09-01 11:05:00,49.72,49.78,49.68,49.78,30229.0,40.5936,40.6426,40.5609,40.6426,30229.0
2021-09-01 11:10:00,49.78,49.84,49.73,49.77,37833.0,40.6426,40.6916,40.6018,40.6344,37833.0
2021-09-01 11:15:00,49.76,49.81,49.63,49.74,60183.0,40.6262,40.6671,40.5201,40.6099,60183.0
2021-09-01 11:20:00,49.74,49.79,49.72,49.74,32255.0,40.6099,40.6507,40.5936,40.6099,32255.0
2021-09-01 11:25:00,49.74,49.8,49.68,49.74,52398.0,40.6099,40.6589,40.5609,40.6099,52398.0
2021-09-01 11:30:00,49.73,49.81,49.67,49.8,27036.0,40.6018,40.6671,40.5528,40.6589,27036.0
2021-09-01 11:35:00,49.8,49.82,49.77,49.8,25339.0,40.6589,40.6752,40.6344,40.6589,25339.0
2021-09-01 11:40:00,49.8,49.85,49.77,49.85,34657.0,40.6589,40.6997,40.6344,40.6997,34657.0
2021-09-01 11:45:00,49.85,49.88,49.81,49.82,36571.0,40.6997,40.7242,40.6671,40.6752,36571.0
2021-09-01 11:50:00,49.81,49.85,49.81,49.81,16279.0,40.6671,40.6997,40.6671,40.6671,16279.0
2021-09-01 11:55:00,49.82,49.84,49.79,49.8,16842.0,40.6752,40.6916,40.6507,40.6589,16842.0
2021-09-01 12:00:00,49.8,49.85,49.75,49.83,19278.0,40.6589,40.6997,40.6181,40.6834,19278.0
2021-09-01 12:05:00,49.84,49.89,49.83,49.84,25469.0,40.6916,40.7324,40.6834,40.6916,25469.0
2021-09-01 12:10:00,49.83,49.88,49.83,49.88,21367.0,40.6834,40.7242,40.6834,40.7242,21367.0
2021-09-01 12:15:00,49.88,49.95,49.87,49.95,44144.0,40.7242,40.7814,40.7161,40.7814,44144.0
2021-09-01 12:20:00,49.94,49.97,49.92,49.97,20694.0,40.7732,40.7977,40.7569,40.7977,20694.0
2021-09-01 12:25:00,49.96,50.0,49.93,49.97,45440.0,40.7895,40.8222,40.765,40.7977,45440.0
2021-09-01 12:30:00,49.96,49.98,49.93,49.98,21516.0,40.7895,40.8059,40.765,40.8059,21516.0
2021-09-01 12:35:00,49.98,50.08,49.97,50.08,88921.0,40.8059,40.8875,40.7977,40.8875,88921.0
2021-09-01 12:40:00,50.07,50.07,50.02,50.03,18803.0,40.8793,40.8793,40.8385,40.8467,18803.0
2021-09-01 12:45:00,50.03,50.03,49.99,50.02,19988.0,40.8467,40.8467,40.814,40.8385,19988.0
2021-09-01 12:50:00,50.03,50.06,50.01,50.06,54053.0,40.8467,40.8712,40.8304,40.8712,54053.0
2021-09-01 12:55:00,50.06,50.09,50.04,50.08,11241.0,40.8712,40.8957,40.8549,40.8875,11241.0
2021-09-01 13:00:00,50.08,50.08,50.05,50.06,21218.0,40.8875,40.8875,40.863,40.8712,21218.0
2021-09-01 13:05:00,50.05,50.12,50.05,50.12,10214.0,40.863,40.9202,40.863,40.9202,10214.0
2021-09-01 13:10:00,50.13,50.19,50.13,50.16,17750.0,40.9283,40.9773,40.9283,40.9528,17750.0
2021-09-01 13:15:00,50.16,50.17,50.12,50.15,12741.0,40.9528,40.961,40.9202,40.9447,12741.0
2021-09-01 13:20:00,50.16,50.22,50.16,50.22,17143.0,40.9528,41.0018,40.9528,41.0018,17143.0
2021-09-01 13:25:00,50.22,50.25,50.21,50.24,29298.0,41.0018,41.0263,40.9936,41.0181,29298.0
2021-09-01 13:30:00,50.25,50.25,50.22,50.24,60511.0,41.0263,41.0263,41.0018,41.0181,60511.0
2021-09-01 13:35:00,50.24,50.25,50.23,50.24,13103.0,41.0181,41.0263,41.01,41.0181,13103.0
2021-09-01 13:40:00,50.23,50.26,50.22,50.23,35713.0,41.01,41.0345,41.0018,41.01,35713.0
2021-09-01 13:45:00,50.23,50.23,50.1,50.14,47367.0,41.01,41.01,40.9038,40.9365,47367.0
2021-09-01 13:50:00,50.13,50.21,50.12,50.19,29510.0,40.9283,40.9936,40.9202,40.9773,29510.0
2021-09-01 13:55:00,50.19,50.2,50.15,50.2,12932.0,40.9773,40.9855,40.9447,40.9855,12932.0
2021-09-01 14:00:00,50.2,50.22,50.18,50.22,34823.0,40.9855,41.0018,40.9692,41.0018,34823.0
2021-09-01 14:05:00,50.22,50.25,50.2,50.21,54234.0,41.0018,41.0263,40.9855,40.9936,54234.0
2021-09-01 14:10:00,50.21,50.21,50.12,50.13,29546.0,40.9936,40.9936,40.9202,40.9283,29546.0
2021-09-01 14:15:00,50.13,50.16,50.1,50.13,20936.0,40.9283,40.9528,40.9038,40.9283,20936.0
2021-09-01 14:20:00,50.12,50.19,50.1,50.18,36101.0,40.9202,40.9773,40.9038,40.9692,36101.0
2021-09-01 14:25:00,50.16,50.18,50.11,50.14,18190.0,40.9528,40.9692,40.912,40.9365,18190.0
2021-09-01 14:30:00,50.14,50.16,50.09,50.11,30281.0,40.9365,40.9528,40.8957,40.912,30281.0
2021-09-01 14:35:00,50.12,50.13,50.09,50.13,50022.0,40.9202,40.9283,40.8957,40.9283,50022.0
2021-09-01 14:40:00,50.12,50.13,50.08,50.11,42846.0,40.9202,40.9283,40.8875,40.912,42846.0
2021-09-01 14:45:00,50.12,50.14,50.09,50.12,42183.0,40.9202,40.9365,40.8957,40.9202,42183.0
2021-09-01 14:50:00,50.12,50.15,50.09,50.12,31610.0,40.9202,40.9447,40.8957,40.9202,31610.0
2021-09-01 14:55:00,50.12,50.21,50.11,50.21,36965.0,40.9202,40.9936,40.912,40.9936,36965.0
2021-09-01 15:00:00,50.2,50.21,50.19,50.19,22981.0,40.9855,40.9936,40.9773,40.9773,22981.0
2021-09-01 15:05:00,50.2,50.21,50.18,50.2,44672.0,40.9855,40.9936,40.9692,40.9855,44672.0
2021-09-01 15:10:00,50.21,50.28,50.2,50.28,40503.0,40.9936,41.0508,40.9855,41.0508,40503.0
2021-09-01 15:15:00,50.28,50.31,50.25,50.29,51786.0,41.0508,41.0753,41.0263,41.059,51786.0
2021-09-01 15:20:00,50.3,50.31,50.23,50.25,46739.0,41.0671,41.0753,41.01,41.0263,46739.0
2021-09-01 15:25:00,50.25,50.28,50.24,50.25,64331.0,41.0263,41.0508,41.0181,41.0263,64331.0
2021-09-01 15:30:00,50.25,50.27,50.19,50.25,72071.0,41.0263,41.0426,40.9773,41.0263,72071.0
2021-09-01 15:35:00,50.23,50.25,50.19,50.21,121951.0,41.01,41.0263,40.9773,40.9936,121951.0
2021-09-01 15:40:00,50.21,50.23,50.18,50.22,79050.0,40.9936,41.01,40.9692,41.0018,79050.0
2021-09-01 15:45:00,50.22,50.3,50.21,50.28,172972.0,41.0018,41.0671,40.9936,41.0508,172972.0
2021-09-01 15:50:00,50.27,50.35,50.23,50.34,224870.0,41.0426,41.108,41.01,41.0998,224870.0
2021-09-01 15:55:00,50.32,50.32,50.26,50.29,201310.0,41.0835,41.0835,41.0345,41.059,201310.0
2021-09-02 09:30:00,50.5,51.08,50.41,50.94,173826.0,41.2304,41.704,41.1569,41.5897,173826.0
2021-09-02 09:35:00,50.94,51.0,50.74,50.74,42496.0,41.5897,41.6386,41.4264,41.4264,42496.0
2021-09-02 09:40:00,50.75,50.93,50.74,50.82,52708.0,41.4345,41.5815,41.4264,41.4917,52708.0
2021-09-02 09:45:00,50.82,51.01,50.8,51.01,72875.0,41.4917,41.6468,41.4754,41.6468,72875.0
2021-09-02 09:50:00,51.01,51.04,50.96,51.02,61756.0,41.6468,41.6713,41.606,41.655,61756.0
2021-09-02 09:55:00,51.02,51.02,50.83,50.83,47087.0,41.655,41.655,41.4998,41.4998,47087.0
2021-09-02 10:00:00,50.82,51.02,50.8,51.0,68633.0,41.4917,41.655,41.4754,41.6386,68633.0
2021-09-02 10:05:00,51.01,51.2,51.0,51.16,86482.0,41.6468,41.8019,41.6386,41.7693,86482.0
2021-09-02 10:10:00,51.16,51.24,51.1,51.16,76859.0,41.7693,41.8346,41.7203,41.7693,76859.0
2021-09-02 10:15:00,51.18,51.24,51.1,51.22,41274.0,41.7856,41.8346,41.7203,41.8183,41274.0
2021-09-02 10:20:00,51.23,51.23,51.18,51.22,39250.0,41.8264,41.8264,41.7856,41.8183,39250.0
2021-09-02 10:25:00,51.23,51.37,51.19,51.37,176134.0,41.8264,41.9407,41.7938,41.9407,176134.0
2021-09-02 10:30:00,51.37,51.37,51.3,51.36,43994.0,41.9407,41.9407,41.8836,41.9326,43994.0
2021-09-02 10:35:00,51.36,51.43,51.32,51.33,45843.0,41.9326,41.9897,41.8999,41.9081,45843.0
2021-09-02 10:40:00,51.34,51.42,51.34,51.41,40945.0,41.9162,41.9815,41.9162,41.9734,40945.0
2021-09-02 10:45:00,51.41,51.56,51.41,51.52,72262.0,41.9734,42.0958,41.9734,42.0632,72262.0
2021-09-02 10:50:00,51.51,51.59,51.5,51.5,41983.0,42.055,42.1203,42.0469,42.0469,41983.0
2021-09-02 10:55:00,51.5,51.64,51.5,51.64,63599.0,42.0469,42.1612,42.0469,42.1612,63599.0
2021-09-02 11:00:00,51.65,51.67,51.53,51.61,46101.0,42.1693,42.1857,42.0714,42.1367,46101.0
2021-09-02 11:05:00,51.62,51.66,51.58,51.63,37179.0,42.1448,42.1775,42.1122,42.153,37179.0
2021-09-02 11:10:00,51.63,51.65,51.56,51.57,59038.0,42.153,42.1693,42.0958,42.104,59038.0
2021-09-02 11:15:00,51.57,51.63,51.57,51.59,37422.0,42.104,42.153,42.104,42.1203,37422.0
2021-09-02 11:20:00,51.59,51.62,51.58,51.6,23637.0,42.1203,42.1448,42.1122,42.1285,23637.0
2021-09-02 11:25:00,51.6,51.75,51.59,51.73,128128.0,42.1285,42.251,42.1203,42.2346,128128.0
2021-09-02 11:30:00,51.74,51.75,51.63,51.66,114289.0,42.2428,42.251,42.153,42.1775,114289.0
2021-09-02 11:35:00,51.66,51.73,51.65,51.69,42525.0,42.1775,42.2346,42.1693,42.202,42525.0
2021-09-02 11:40:00,51.69,51.72,51.61,51.67,51289.0,42.202,42.2265,42.1367,42.1857,51289.0
2021-09-02 11:45:00,51.67,51.72,51.64,51.69,34211.0,42.1857,42.2265,42.1612,42.202,34211.0
2021-09-02 11:50:00,51.67,51.78,51.66,51.75,59417.0,42.1857,42.2755,42.1775,42.251,59417.0
2021-09-02 11:55:00,51.75,51.79,51.7,51.7,54997.0,42.251,42.2836,42.2101,42.2101,54997.0
2021-09-02 12:00:00,51.71,51.78,51.69,51.78,29661.0,42.2183,42.2755,42.202,42.2755,29661.0
2021-09-02 12:05:00,51.78,51.86,51.77,51.84,91900.0,42.2755,42.3408,42.2673,42.3245,91900.0
2021-09-02 12:10:00,51.84,51.85,51.76,51.77,100485.0,42.3245,42.3326,42.2591,42.2673,100485.0
2021-09-02 12:15:00,51.76,51.83,51.69,51.83,61447.0,42.2591,42.3163,42.202,42.3163,61447.0
2021-09-02 12:20:00,51.82,51.83,51.73,51.76,54376.0,42.3081,42.3163,42.2346,42.2591,54376.0
2021-09-02 12:25:00,51.76,51.81,51.74,51.78,44867.0,42.2591,42.3,42.2428,42.2755,44867.0
2021-09-02 12:30:00,51.78,51.83,51.69,51.71,63516.0,42.2755,42.3163,42.202,42.2183,63516.0
2021-09-02 12:35:00,51.7,51.71,51.6,51.61,44159.0,42.2101,42.2183,42.1285,42.1367,44159.0
2021-09-02 12:40:00,51.61,51.68,51.6,51.68,37396.0,42.1367,42.1938,42.1285,42.1938,37396.0
2021-09-02 12:45:00,51.68,51.7,51.67,51.68,13941.0,42.1938,42.2101,42.1857,42.1938,13941.0
2021-09-02 12:50:00,51.68,51.71,51.67,51.69,24532.0,42.1938,42.2183,42.1857,42.202,24532.0
2021-09-02 12:55:00,51.69,51.7,51.66,51.68,25758.0,42.202,42.2101,42.1775,42.1938,25758.0
2021-09-02 13:00:00,51.69,51.74,51.68,51.72,35337.0,42.202,42.2428,42.1938,42.2265,35337.0
2021-09-02 13:05:00,51.73,51.75,51.72,51.73,32236.0,42.2346,42.251,42.2265,42.2346,32236.0
2021-09-02 13:10:00,51.73,51.75,51.72,51.73,22005.0,42.2346,42.251,42.2265,42.2346,22005.0
2021-09-02 13:15:00,51.73,51.81,51.72,51.79,45826.0,42.2346,42.3,42.2265,42.2836,45826.0
2021-09-02 13:20:00,51.79,51.79,51.71,51.73,36443.0,42.2836,42.2836,42.2183,42.2346,36443.0
2021-09-02 13:25:00,51.73,51.76,51.69,51.69,39072.0,42.2346,42.2591,42.202,42.202,39072.0
2021-09-02 13:30:00,51.7,51.73,51.69,51.71,11363.0,42.2101,42.2346,42.202,42.2183,11363.0
2021-09-02 13:35:00,51.71,51.75,51.7,51.74,29420.0,42.2183,42.251,42.2101,42.2428,29420.0
2021-09-02 13:40:00,51.74,51.75,51.65,51.67,44481.0,42.2428,42.251,42.1693,42.1857,44481.0
2021-09-02 13:45:00,51.67,51.68,51.59,51.64,28510.0,42.1857,42.1938,42.1203,42.1612,28510.0
2021-09-02 13:50:00,51.63,51.64,51.55,51.55,24022.0,42.153,42.1612,42.0877,42.0877,24022.0
2021-09-02 13:55:00,51.54,51.56,51.5,51.5,33849.0,42.0795,42.0958,42.0469,42.0469,33849.0
2021-09-02 14:00:00,51.51,51.52,51.49,51.52,32073.0,42.055,42.0632,42.0387,42.0632,32073.0
2021-09-02 14:05:00,51.52,51.55,51.46,51.55,33171.0,42.0632,42.0877,42.0142,42.0877,33171.0
2021-09-02 14:10:00,51.55,51.55,51.48,51.51,28368.0,42.0877,42.0877,42.0305,42.055,28368.0
2021-09-02 14:15:00,51.51,51.53,51.49,51.53,15214.0,42.055,42.0714,42.0387,42.0714,15214.0
2021-09-02 14:20:00,51.53,51.56,51.5,51.5,14930.0,42.0714,42.0958,42.0469,42.0469,14930.0
2021-09-02 14:25:00,51.5,51.52,51.42,51.43,43764.0,42.0469,42.0632,41.9815,41.9897,43764.0
2021-09-02 14:30:00,51.44,51.46,51.43,51.44,18739.0,41.9979,42.0142,41.9897,41.9979,18739.0
2021-09-02 14:35:00,51.43,51.44,51.41,51.44,16082.0,41.9897,41.9979,41.9734,41.9979,16082.0
2021-09-02 14:40:00,51.43,51.47,51.41,51.47,17869.0,41.9897,42.0224,41.9734,42.0224,17869.0
2021-09-02 14:45:00,51.47,51.52,51.46,51.52,28698.0,42.0224,42.0632,42.0142,42.0632,28698.0
2021-09-02 14:50:00,51.52,51.57,51.52,51.54,18361.0,42.0632,42.104,42.0632,42.0795,18361.0
2021-09-02 14:55:00,51.55,51.6,51.54,51.6,31323.0,42.0877,42.1285,42.0795,42.1285,31323.0
2021-09-02 15:00:00,51.6,51.63,51.59,51.63,57853.0,42.1285,42.153,42.1203,42.153,57853.0
2021-09-02 15:05:00,51.63,51.64,51.49,51.53,61654.0,42.153,42.1612,42.0387,42.0714,61654.0
2021-09-02 15:10:00,51.53,51.58,51.5,51.53,33286.0,42.0714,42.1122,42.0469,42.0714,33286.0
2021-09-02 15:15:00,51.52,51.57,51.52,51.52,25305.0,42.0632,42.104,42.0632,42.0632,25305.0
2021-09-02 15:20:00,51.52,51.54,51.49,51.51,26468.0,42.0632,42.0795,42.0387,42.055,26468.0
2021-09-02 15:25:00,51.51,51.54,51.49,51.5,37367.0,42.055,42.0795,42.0387,42.0469,37367.0
2021-09-02 15:30:00,51.49,51.51,51.48,51.5,39403.0,42.0387,42.055,42.0305,42.0469,39403.0
2021-09-02 15:35:00,51.5,51.57,51.49,51.57,83782.0,42.0469,42.104,42.0387,42.104,83782.0
2021-09-02 15:40:00,51.57,51.6,51.55,51.55,61535.0,42.104,42.1285,42.0877,42.0877,61535.0
2021-09-02 15:45:00,51.56,51.67,51.55,51.66,204438.0,42.0958,42.1857,42.0877,42.1775,204438.0
2021-09-02 15:50:00,51.65,51.81,51.63,51.63,298366.0,42.1693,42.3,42.153,42.153,298366.0
2021-09-02 15:55:00,51.63,51.82,51.62,51.78,442544.0,42.153,42.3081,42.1448,42.2755,442544.0
2021-09-03 09:30:00,51.54,51.69,51.43,51.65,105951.0,42.0795,42.202,41.9897,42.1693,105951.0
2021-09-03 09:35:00,51.65,51.77,51.57,51.76,30606.0,42.1693,42.2673,42.104,42.2591,30606.0
2021-09-03 09:40:00,51.76,51.76,51.56,51.67,34586.0,42.2591,42.2591,42.0958,42.1857,34586.0
2021-09-03 09:45:00,51.66,51.81,51.63,51.8,35025.0,42.1775,42.3,42.153,42.2918,35025.0
2021-09-03 09:50:00,51.8,51.81,51.66,51.73,36949.0,42.2918,42.3,42.1775,42.2346,36949.0
2021-09-03 09:55:00,51.73,51.78,51.68,51.76,37205.0,42.2346,42.2755,42.1938,42.2591,37205.0
2021-09-03 10:00:00,51.77,51.78,51.64,51.74,58609.0,42.2673,42.2755,42.1612,42.2428,58609.0
2021-09-03 10:05:00,51.75,51.78,51.59,51.66,53836.0,42.251,42.2755,42.1203,42.1775,53836.0
2021-09-03 10:10:00,51.69,51.84,51.68,51.83,28917.0,42.202,42.3245,42.1938,42.3163,28917.0
2021-09-03 10:15:00,51.83,51.93,51.8,51.87,48089.0,42.3163,42.3979,42.2918,42.3489,48089.0
2021-09-03 10:20:00,51.87,51.87,51.73,51.76,45435.0,42.3489,42.3489,42.2346,42.2591,45435.0
2021-09-03 10:25:00,51.77,51.78,51.72,51.74,26038.0,42.2673,42.2755,42.2265,42.2428,26038.0
2021-09-03 10:30:00,51.75,51.75,51.63,51.72,65704.0,42.251,42.251,42.153,42.2265,65704.0
2021-09-03 10:35:00,51.72,51.76,51.66,51.7,31065.0,42.2265,42.2591,42.1775,42.2101,31065.0
2021-09-03 10:40:00,51.69,51.7,51.56,51.61,36743.0,42.202,42.2101,42.0958,42.1367,36743.0
2021-09-03 10:45:00,51.6,51.7,51.59,51.68,39440.0,42.1285,42.2101,42.1203,42.1938,39440.0
2021-09-03 10:50:00,51.68,51.78,51.63,51.77,36391.0,42.1938,42.2755,42.153,42.2673,36391.0
2021-09-03 10:55:00,51.77,51.85,51.77,51.82,37081.0,42.2673,42.3326,42.2673,42.3081,37081.0
2021-09-03 11:00:00,51.82,51.82,51.68,51.72,67492.0,42.3081,42.3081,42.1938,42.2265,67492.0
2021-09-03 11:05:00,51.71,51.74,51.64,51.7,33552.0,42.2183,42.2428,42.1612,42.2101,33552.0
2021-09-03 11:10:00,51.7,51.7,51.6,51.62,41326.0,42.2101,42.2101,42.1285,42.1448,41326.0
2021-09-03 11:15:00,51.63,51.66,51.57,51.58,18491.0,42.153,42.1775,42.104,42.1122,18491.0
2021-09-03 11:20:00,51.58,51.58,51.47,51.48,48175.0,42.1122,42.1122,42.0224,42.0305,48175.0
2021-09-03 11:25:00,51.48,51.48,51.39,51.39,32940.0,42.0305,42.0305,41.9571,41.9571,32940.0
2021-09-03 11:30:00,51.4,51.49,51.38,51.49,27693.0,41.9652,42.0387,41.9489,42.0387,27693.0
2021-09-03 11:35:00,51.48,51.51,51.43,51.43,33627.0,42.0305,42.055,41.9897,41.9897,33627.0
2021-09-03 11:40:00,51.44,51.52,51.43,51.52,39670.0,41.9979,42.0632,41.9897,42.0632,39670.0
2021-09-03 11:45:00,51.52,51.55,51.45,51.48,36970.0,42.0632,42.0877,42.006,42.0305,36970.0
2021-09-03 11:50:00,51.47,51.47,51.37,51.45,42367.0,42.0224,42.0224,41.9407,42.006,42367.0
2021-09-03 11:55:00,51.45,51.45,51.39,51.41,18083.0,42.006,42.006,41.9571,41.9734,18083.0
2021-09-03 12:00:00,51.41,51.48,51.38,51.4,70049.0,41.9734,42.0305,41.9489,41.9652,70049.0
2021-09-03 12:05:00,51.4,51.48,51.38,51.46,45547.0,41.9652,42.0305,41.9489,42.0142,45547.0
2021-09-03 12:10:00,51.46,51.48,51.38,51.39,16071.0,42.0142,42.0305,41.9489,41.9571,16071.0
2021-09-03 12:15:00,51.39,51.41,51.37,51.39,19958.0,41.9571,41.9734,41.9407,41.9571,19958.0
2021-09-03 12:20:00,51.39,51.41,51.38,51.41,18872.0,41.9571,41.9734,41.9489,41.9734,18872.0
2021-09-03 12:25:00,51.41,51.44,51.37,51.44,19307.0,41.9734,41.9979,41.9407,41.9979,19307.0
2021-09-03 12:30:00,51.44,51.47,51.41,51.47,14662.0,41.9979,42.0224,41.9734,42.0224,14662.0
2021-09-03 12:35:00,51.47,51.5,51.45,51.48,21807.0,42.0224,42.0469,42.006,42.0305,21807.0
2021-09-03 12:40:00,51.48,51.51,51.47,51.5,15726.0,42.0305,42.055,42.0224,42.0469,15726.0
2021-09-03 12:45:00,51.5,51.53,51.49,51.53,13648.0,42.0469,42.0714,42.0387,42.0714,13648.0
2021-09-03 12:50:00,51.53,51.54,51.47,51.5,25004.0,42.0714,42.0795,42.0224,42.0469,25004.0
2021-09-03 12:55:00,51.51,51.52,51.47,51.48,17308.0,42.055,42.0632,42.0224,42.0305,17308.0
2021-09-03 13:00:00,51.49,51.53,51.48,51.52,14274.0,42.0387,42.0714,42.0305,42.0632,14274.0
2021-09-03 13:05:00,51.52,51.55,51.5,51.54,10923.0,42.0632,42.0877,42.0469,42.0795,10923.0
2021-09-03 13:10:00,51.53,51.57,51.53,51.57,12243.0,42.0714,42.104,42.0714,42.104,12243.0
2021-09-03 13:15:00,51.56,51.56,51.5,51.52,40615.0,42.0958,42.0958,42.0469,42.0632,40615.0
2021-09-03 13:20:00,51.52,51.54,51.51,51.52,18047.0,42.0632,42.0795,42.055,42.0632,18047.0
2021-09-03 13:25:00,51.52,51.53,51.51,51.53,7949.0,42.0632,42.0714,42.055,42.0714,7949.0
2021-09-03 13:30:00,51.53,51.54,51.48,51.5,9808.0,42.0714,42.0795,42.0305,42.0469,9808.0
2021-09-03 13:35:00,51.5,51.5,51.46,51.48,9878.0,42.0469,42.0469,42.0142,42.0305,9878.0
2021-09-03 13:40:00,51.48,51.49,51.47,51.47,9386.0,42.0305,42.0387,42.0224,42.0224,9386.0
2021-09-03 13:45:00,51.48,51.49,51.45,51.48,12236.0,42.0305,42.0387,42.006,42.0305,12236.0
2021-09-03 13:50:00,51.49,51.49,51.44,51.45,9122.0,42.0387,42.0387,41.9979,42.006,9122.0
2021-09-03 13:55:00,51.45,51.45,51.42,51.44,10502.0,42.006,42.006,41.9815,41.9979,10502.0
2021-09-03 14:00:00,51.44,51.44,51.37,51.38,14597.0,41.9979,41.9979,41.9407,41.9489,14597.0
2021-09-03 14:05:00,51.39,51.41,51.35,51.41,15763.0,41.9571,41.9734,41.9244,41.9734,15763.0
2021-09-03 14:10:00,51.4,51.42,51.4,51.41,11496.0,41.9652,41.9815,41.9652,41.9734,11496.0
2021-09-03 14:15:00,51.4,51.41,51.4,51.41,10911.0,41.9652,41.9734,41.9652,41.9734,10911.0
2021-09-03 14:20:00,51.41,51.41,51.32,51.36,26998.0,41.9734,41.9734,41.8999,41.9326,26998.0
2021-09-03 14:25:00,51.35,51.39,51.34,51.39,27732.0,41.9244,41.9571,41.9162,41.9571,27732.0
2021-09-03 14:30:00,51.39,51.4,51.38,51.39,13310.0,41.9571,41.9652,41.9489,41.9571,13310.0
2021-09-03 14:35:00,51.39,51.48,51.38,51.48,15837.0,41.9571,42.0305,41.9489,42.0305,15837.0
2021-09-03 14:40:00,51.48,51.48,51.44,51.45,6658.0,42.0305,42.0305,41.9979,42.006,6658.0
2021-09-03 14:45:00,51.45,51.47,51.43,51.46,15541.0,42.006,42.0224,41.9897,42.0142,15541.0
2021-09-03 14:50:00,51.45,51.48,51.44,51.48,9270.0,42.006,42.0305,41.9979,42.0305,9270.0
2021-09-03 14:55:00,51.47,51.48,51.4,51.42,23502.0,42.0224,42.0305,41.9652,41.9815,23502.0
2021-09-03 15:00:00,51.41,51.45,51.41,51.45,9757.0,41.9734,42.006,41.9734,42.006,9757.0
2021-09-03 15:05:00,51.44,51.45,51.41,51.41,13435.0,41.9979,42.006,41.9734,41.9734,13435.0
2021-09-03 15:10:00,51.42,51.42,51.35,51.37,32823.0,41.9815,41.9815,41.9244,41.9407,32823.0
2021-09-03 15:15:00,51.38,51.4,51.36,51.39,17414.0,41.9489,41.9652,41.9326,41.9571,17414.0
2021-09-03 15:20:00,51.4,51.4,51.33,51.34,20765.0,41.9652,41.9652,41.9081,41.9162,20765.0
2021-09-03 15:25:00,51.34,51.34,51.28,51.3,25057.0,41.9162,41.9162,41.8672,41.8836,25057.0
2021-09-03 15:30:00,51.3,51.4,51.29,51.4,32470.0,41.8836,41.9652,41.8754,41.9652,32470.0
2021-09-03 15:35:00,51.4,51.4,51.33,51.35,41356.0,41.9652,41.9652,41.9081,41.9244,41356.0
2021-09-03 15:40:00,51.35,51.35,51.28,51.33,38055.0,41.9244,41.9244,41.8672,41.9081,38055.0
2021-09-03 15:45:00,51.33,51.34,51.27,51.3,66005.0,41.9081,41.9162,41.8591,41.8836,66005.0
2021-09-03 15:50:00,51.31,51.39,51.31,51.34,101554.0,41.8917,41.9571,41.8917,41.9162,101554.0
2021-09-03 15:55:00,51.34,51.34,51.28,51.3,187408.0,41.9162,41.9162,41.8672,41.8836,187408.0
2021-09-07 09:30:00,51.11,51.19,50.98,51.15,121751.0,41.7284,41.7938,41.6223,41.7611,121751.0
2021-09-07 09:35:00,51.15,51.2,50.99,51.08,36468.0,41.7611,41.8019,41.6305,41.704,36468.0
2021-09-07 09:40:00,51.08,51.17,50.96,51.15,63104.0,41.704,41.7774,41.606,41.7611,63104.0
2021-09-07 09:45:00,51.15,51.16,51.08,51.16,33195.0,41.7611,41.7693,41.704,41.7693,33195.0
2021-09-07 09:50:00,51.13,51.33,51.11,51.3,65766.0,41.7448,41.9081,41.7284,41.8836,65766.0
2021-09-07 09:55:00,51.29,51.3,51.17,51.18,29790.0,41.8754,41.8836,41.7774,41.7856,29790.0
2021-09-07 10:00:00,51.17,51.26,51.12,51.26,41242.0,41.7774,41.8509,41.7366,41.8509,41242.0
2021-09-07 10:05:00,51.27,51.35,51.14,51.16,30790.0,41.8591,41.9244,41.7529,41.7693,30790.0
2021-09-07 10:10:00,51.16,51.17,51.01,51.01,29328.0,41.7693,41.7774,41.6468,41.6468,29328.0
2021-09-07 10:15:00,51.01,51.02,50.81,50.82,45053.0,41.6468,41.655,41.4835,41.4917,45053.0
2021-09-07 10:20:00,50.82,50.84,50.75,50.84,36882.0,41.4917,41.508,41.4345,41.508,36882.0
2021-09-07 10:25:00,50.84,50.89,50.78,50.87,23425.0,41.508,41.5488,41.459,41.5325,23425.0
2021-09-07 10:30:00,50.88,50.92,50.84,50.9,69491.0,41.5407,41.5733,41.508,41.557,69491.0
2021-09-07 10:35:00,50.9,50.93,50.84,50.88,54186.0,41.557,41.5815,41.508,41.5407,54186.0
2021-09-07 10:40:00,50.86,50.91,50.76,50.91,137956.0,41.5243,41.5652,41.4427,41.5652,137956.0
2021-09-07 10:45:00,50.9,50.92,50.84,50.91,59401.0,41.557,41.5733,41.508,41.5652,59401.0
2021-09-07 10:50:00,50.91,50.94,50.83,50.9,58469.0,41.5652,41.5897,41.4998,41.557,58469.0
2021-09-07 10:55:00,50.9,50.94,50.86,50.94,38802.0,41.557,41.5897,41.5243,41.5897,38802.0
2021-09-07 11:00:00,50.94,50.98,50.86,50.98,106304.0,41.5897,41.6223,41.5243,41.6223,106304.0
2021-09-07 11:05:00,50.98,51.03,50.92,50.94,41788.0,41.6223,41.6631,41.5733,41.5897,41788.0
2021-09-07 11:10:00,50.95,50.96,50.87,50.89,21016.0,41.5978,41.606,41.5325,41.5488,21016.0
2021-09-07 11:15:00,50.89,50.89,50.7,50.75,58247.0,41.5488,41.5488,41.3937,41.4345,58247.0
2021-09-07 11:20:00,50.72,50.84,50.7,50.83,25402.0,41.41,41.508,41.3937,41.4998,25402.0
2021-09-07 11:25:00,50.83,50.89,50.82,50.89,20141.0,41.4998,41.5488,41.4917,41.5488,20141.0
2021-09-07 11:30:00,50.9,50.94,50.87,50.94,17893.0,41.557,41.5897,41.5325,41.5897,17893.0
2021-09-07 11:35:00,50.94,50.99,50.91,50.95,20112.0,41.5897,41.6305,41.5652,41.5978,20112.0
2021-09-07 11:40:00,50.95,51.01,50.94,51.0,10932.0,41.5978,41.6468,41.5897,41.6386,10932.0
2021-09-07 11:45:00,51.01,51.01,50.9,50.9,20664.0,41.6468,41.6468,41.557,41.557,20664.0
2021-09-07 11:50:00,50.9,50.9,50.84,50.84,12403.0,41.557,41.557,41.508,41.508,12403.0
2021-09-07 11:55:00,50.84,50.89,50.77,50.82,31050.0,41.508,41.5488,41.4509,41.4917,31050.0
2021-09-07 12:00:00,50.83,50.91,50.83,50.9,13503.0,41.4998,41.5652,41.4998,41.557,13503.0
2021-09-07 12:05:00,50.91,50.96,50.9,50.96,17312.0,41.5652,41.606,41.557,41.606,17312.0
2021-09-07 12:10:00,50.95,50.96,50.9,50.91,14456.0,41.5978,41.606,41.557,41.5652,14456.0
2021-09-07 12:15:00,50.91,50.92,50.85,50.87,16598.0,41.5652,41.5733,41.5162,41.5325,16598.0
2021-09-07 12:20:00,50.87,50.95,50.86,50.94,12196.0,41.5325,41.5978,41.5243,41.5897,12196.0
2021-09-07 12:25:00,50.94,50.94,50.89,50.91,21208.0,41.5897,41.5897,41.5488,41.5652,21208.0
2021-09-07 12:30:00,50.91,50.93,50.9,50.93,9189.0,41.5652,41.5815,41.557,41.5815,9189.0
2021-09-07 12:35:00,50.94,51.0,50.92,50.94,29526.0,41.5897,41.6386,41.5733,41.5897,29526.0
2021-09-07 12:40:00,50.94,50.96,50.92,50.96,6898.0,41.5897,41.606,41.5733,41.606,6898.0
2021-09-07 12:45:00,50.96,50.97,50.93,50.97,16156.0,41.606,41.6141,41.5815,41.6141,16156.0
2021-09-07 12:50:00,50.97,51.02,50.96,51.01,9346.0,41.6141,41.655,41.606,41.6468,9346.0
2021-09-07 12:55:00,51.02,51.04,50.99,51.03,7654.0,41.655,41.6713,41.6305,41.6631,7654.0
2021-09-07 13:00:00,51.04,51.11,51.04,51.08,22685.0,41.6713,41.7284,41.6713,41.704,22685.0
2021-09-07 13:05:00,51.08,51.08,51.04,51.08,10241.0,41.704,41.704,41.6713,41.704,10241.0
2021-09-07 13:10:00,51.07,51.13,51.06,51.13,7342.0,41.6958,41.7448,41.6876,41.7448,7342.0
2021-09-07 13:15:00,51.13,51.15,51.11,51.12,7241.0,41.7448,41.7611,41.7284,41.7366,7241.0
2021-09-07 13:20:00,51.12,51.13,51.1,51.11,9029.0,41.7366,41.7448,41.7203,41.7284,9029.0
2021-09-07 13:25:00,51.11,51.11,51.06,51.07,12825.0,41.7284,41.7284,41.6876,41.6958,12825.0
2021-09-07 13:30:00,51.07,51.11,51.06,51.09,11131.0,41.6958,41.7284,41.6876,41.7121,11131.0
2021-09-07 13:35:00,51.09,51.12,51.08,51.12,12104.0,41.7121,41.7366,41.704,41.7366,12104.0
2021-09-07 13:40:00,51.12,51.14,51.11,51.14,5481.0,41.7366,41.7529,41.7284,41.7529,5481.0
2021-09-07 13:45:00,51.14,51.14,51.09,51.1,7235.0,41.7529,41.7529,41.7121,41.7203,7235.0
2021-09-07 13:50:00,51.09,51.1,50.99,51.09,22999.0,41.7121,41.7203,41.6305,41.7121,22999.0
2021-09-07 13:55:00,51.09,51.12,51.03,51.03,14737.0,41.7121,41.7366,41.6631,41.6631,14737.0
2021-09-07 14:00:00,51.02,51.05,51.02,51.04,6296.0,41.655,41.6795,41.655,41.6713,6296.0
2021-09-07 14:05:00,51.04,51.04,50.97,50.97,8736.0,41.6713,41.6713,41.6141,41.6141,8736.0
2021-09-07 14:10:00,50.98,50.99,50.97,50.98,6183.0,41.6223,41.6305,41.6141,41.6223,6183.0
2021-09-07 14:15:00,50.99,51.0,50.94,50.96,31401.0,41.6305,41.6386,41.5897,41.606,31401.0
2021-09-07 14:20:00,50.96,50.96,50.91,50.94,8681.0,41.606,41.606,41.5652,41.5897,8681.0
2021-09-07 14:25:00,50.95,50.95,50.91,50.92,10039.0,41.5978,41.5978,41.5652,41.5733,10039.0
2021-09-07 14:30:00,50.92,50.93,50.86,50.91,26371.0,41.5733,41.5815,41.5243,41.5652,26371.0
2021-09-07 14:35:00,50.91,50.97,50.91,50.96,12291.0,41.5652,41.6141,41.5652,41.606,12291.0
2021-09-07 14:40:00,50.97,50.98,50.92,50.98,18968.0,41.6141,41.6223,41.5733,41.6223,18968.0
2021-09-07 14:45:00,50.97,50.99,50.96,50.98,8644.0,41.6141,41.6305,41.606,41.6223,8644.0
2021-09-07 14:50:00,50.97,50.99,50.95,50.97,15097.0,41.6141,41.6305,41.5978,41.6141,15097.0
2021-09-07 14:55:00,50.98,51.0,50.97,50.97,12598.0,41.6223,41.6386,41.6141,41.6141,12598.0
2021-09-07 15:00:00,50.97,51.0,50.94,50.96,18957.0,41.6141,41.6386,41.5897,41.606,18957.0
2021-09-07 15:05:00,50.95,50.97,50.94,50.96,22313.0,41.5978,41.6141,41.5897,41.606,22313.0
2021-09-07 15:10:00,50.96,51.0,50.95,50.97,18371.0,41.606,41.6386,41.5978,41.6141,18371.0
2021-09-07 15:15:00,50.97,50.97,50.89,50.9,19992.0,41.6141,41.6141,41.5488,41.557,19992.0
2021-09-07 15:20:00,50.9,50.97,50.89,50.97,13275.0,41.557,41.6141,41.5488,41.6141,13275.0
2021-09-07 15:25:00,50.97,51.04,50.96,51.04,43516.0,41.6141,41.6713,41.606,41.6713,43516.0
2021-09-07 15:30:00,51.04,51.04,50.98,51.03,44920.0,41.6713,41.6713,41.6223,41.6631,44920.0
2021-09-07 15:35:00,51.02,51.04,50.95,51.03,55954.0,41.655,41.6713,41.5978,41.6631,55954.0
2021-09-07 15:40:00,51.03,51.07,51.01,51.03,38104.0,41.6631,41.6958,41.6468,41.6631,38104.0
2021-09-07 15:45:00,51.02,51.04,50.98,51.03,57036.0,41.655,41.6713,41.6223,41.6631,57036.0
2021-09-07 15:50:00,51.03,51.03,50.97,51.02,85670.0,41.6631,41.6631,41.6141,41.655,85670.0
2021-09-07 15:55:00,51.02,51.05,50.99,51.0,147531.0,41.655,41.6795,41.6305,41.6386,147531.0
2021-09-08 09:30:00,51.25,51.41,50.99,51.28,146257.0,41.8428,41.9734,41.6305,41.8672,146257.0
2021-09-08 09:35:00,51.3,51.34,51.18,51.23,55796.0,41.8836,41.9162,41.7856,41.8264,55796.0
2021-09-08 09:40:00,51.25,51.32,51.12,51.13,107862.0,41.8428,41.8999,41.7366,41.7448,107862.0
2021-09-08 09:45:00,51.13,51.2,51.09,51.14,50044.0,41.7448,41.8019,41.7121,41.7529,50044.0
2021-09-08 09:50:00,51.16,51.17,51.0,51.13,31157.0,41.7693,41.7774,41.6386,41.7448,31157.0
2021-09-08 09:55:00,51.13,51.22,51.13,51.22,32382.0,41.7448,41.8183,41.7448,41.8183,32382.0
2021-09-08 10:00:00,51.21,51.4,51.2,51.35,82645.0,41.8101,41.9652,41.8019,41.9244,82645.0
2021-09-08 10:05:00,51.36,51.37,51.23,51.25,22886.0,41.9326,41.9407,41.8264,41.8428,22886.0
2021-09-08 10:10:00,51.26,51.27,51.12,51.15,55341.0,41.8509,41.8591,41.7366,41.7611,55341.0
2021-09-08 10:15:00,51.16,51.21,51.08,51.19,53855.0,41.7693,41.8101,41.704,41.7938,53855.0
2021-09-08 10:20:00,51.18,51.2,51.14,51.14,9704.0,41.7856,41.8019,41.7529,41.7529,9704.0
2021-09-08 10:25:00,51.13,51.17,51.11,51.16,24541.0,41.7448,41.7774,41.7284,41.7693,24541.0
2021-09-08 10:30:00,51.14,51.21,51.13,51.15,24983.0,41.7529,41.8101,41.7448,41.7611,24983.0
2021-09-08 10:35:00,51.14,51.15,50.97,50.98,33979.0,41.7529,41.7611,41.6141,41.6223,33979.0
2021-09-08 10:40:00,50.98,51.02,50.93,50.93,24340.0,41.6223,41.655,41.5815,41.5815,24340.0
2021-09-08 10:45:00,50.93,50.99,50.88,50.97,20880.0,41.5815,41.6305,41.5407,41.6141,20880.0
2021-09-08 10:50:00,50.96,51.0,50.94,50.94,17924.0,41.606,41.6386,41.5897,41.5897,17924.0
2021-09-08 10:55:00,50.95,51.08,50.94,51.02,22644.0,41.5978,41.704,41.5897,41.655,22644.0
2021-09-08 11:00:00,51.01,51.1,50.99,51.06,25319.0,41.6468,41.7203,41.6305,41.6876,25319.0
2021-09-08 11:05:00,51.06,51.08,50.99,51.01,27834.0,41.6876,41.704,41.6305,41.6468,27834.0
2021-09-08 11:10:00,51.02,51.14,51.02,51.13,15389.0,41.655,41.7529,41.655,41.7448,15389.0
2021-09-08 11:15:00,51.14,51.17,51.09,51.14,22304.0,41.7529,41.7774,41.7121,41.7529,22304.0
2021-09-08 11:20:00,51.14,51.19,51.07,51.07,25959.0,41.7529,41.7938,41.6958,41.6958,25959.0
2021-09-08 11:25:00,51.06,51.1,51.0,51.04,26056.0,41.6876,41.7203,41.6386,41.6713,26056.0
2021-09-08 11:30:00,51.03,51.14,51.03,51.07,18878.0,41.6631,41.7529,41.6631,41.6958,18878.0
2021-09-08 11:35:00,51.07,51.07,51.04,51.05,11184.0,41.6958,41.6958,41.6713,41.6795,11184.0
2021-09-08 11:40:00,51.05,51.09,51.03,51.06,9815.0,41.6795,41.7121,41.6631,41.6876,9815.0
2021-09-08 11:45:00,51.07,51.12,51.07,51.08,12033.0,41.6958,41.7366,41.6958,41.704,12033.0
2021-09-08 11:50:00,51.08,51.14,51.07,51.14,13793.0,41.704,41.7529,41.6958,41.7529,13793.0
2021-09-08 11:55:00,51.13,51.16,51.11,51.15,15562.0,41.7448,41.7693,41.7284,41.7611,15562.0
2021-09-08 12:00:00,51.14,51.23,51.13,51.22,51204.0,41.7529,41.8264,41.7448,41.8183,51204.0
2021-09-08 12:05:00,51.22,51.3,51.22,51.3,20147.0,41.8183,41.8836,41.8183,41.8836,20147.0
2021-09-08 12:10:00,51.3,51.31,51.22,51.27,31666.0,41.8836,41.8917,41.8183,41.8591,31666.0
2021-09-08 12:15:00,51.27,51.28,51.25,51.26,9818.0,41.8591,41.8672,41.8428,41.8509,9818.0
2021-09-08 12:20:00,51.27,51.29,51.25,51.29,11068.0,41.8591,41.8754,41.8428,41.8754,11068.0
2021-09-08 12:25:00,51.29,51.3,51.25,51.27,14457.0,41.8754,41.8836,41.8428,41.8591,14457.0
2021-09-08 12:30:00,51.27,51.27,51.2,51.22,11265.0,41.8591,41.8591,41.8019,41.8183,11265.0
2021-09-08 12:35:00,51.21,51.22,51.17,51.21,7367.0,41.8101,41.8183,41.7774,41.8101,7367.0
2021-09-08 12:40:00,51.2,51.22,51.18,51.18,8096.0,41.8019,41.8183,41.7856,41.7856,8096.0
2021-09-08 12:45:00,51.19,51.19,51.15,51.16,10398.0,41.7938,41.7938,41.7611,41.7693,10398.0
2021-09-08 12:50:00,51.16,51.18,51.15,51.18,4707.0,41.7693,41.7856,41.7611,41.7856,4707.0
2021-09-08 12:55:00,51.18,51.2,51.16,51.17,10568.0,41.7856,41.8019,41.7693,41.7774,10568.0
2021-09-08 13:00:00,51.17,51.17,51.11,51.11,16481.0,41.7774,41.7774,41.7284,41.7284,16481.0
2021-09-08 13:05:00,51.12,51.2,51.12,51.13,11763.0,41.7366,41.8019,41.7366,41.7448,11763.0
2021-09-08 13:10:00,51.13,51.14,51.1,51.13,9833.0,41.7448,41.7529,41.7203,41.7448,9833.0
2021-09-08 13:15:00,51.12,51.15,51.12,51.14,12160.0,41.7366,41.7611,41.7366,41.7529,12160.0
2021-09-08 13:20:00,51.15,51.16,51.12,51.13,17557.0,41.7611,41.7693,41.7366,41.7448,17557.0
2021-09-08 13:25:00,51.13,51.15,51.1,51.11,11231.0,41.7448,41.7611,41.7203,41.7284,11231.0
2021-09-08 13:30:00,51.14,51.15,51.1,51.1,9322.0,41.7529,41.7611,41.7203,41.7203,9322.0
2021-09-08 13:35:00,51.09,51.09,51.06,51.07,9185.0,41.7121,41.7121,41.6876,41.6958,9185.0
2021-09-08 13:40:00,51.07,51.1,51.05,51.07,9637.0,41.6958,41.7203,41.6795,41.6958,9637.0
2021-09-08 13:45:00,51.06,51.07,51.05,51.07,9007.0,41.6876,41.6958,41.6795,41.6958,9007.0
2021-09-08 13:50:00,51.07,51.08,51.02,51.03,7536.0,41.6958,41.704,41.655,41.6631,7536.0
2021-09-08 13:55:00,51.03,51.06,51.02,51.05,9882.0,41.6631,41.6876,41.655,41.6795,9882.0
2021-09-08 14:00:00,51.05,51.15,51.04,51.1,17686.0,41.6795,41.7611,41.6713,41.7203,17686.0
2021-09-08 14:05:00,51.09,51.11,51.05,51.07,5559.0,41.7121,41.7284,41.6795,41.6958,5559.0
2021-09-08 14:10:00,51.08,51.11,51.08,51.11,9024.0,41.704,41.7284,41.704,41.7284,9024.0
2021-09-08 14:15:00,51.11,51.12,51.07,51.07,15556.0,41.7284,41.7366,41.6958,41.6958,15556.0
2021-09-08 14:20:00,51.07,51.08,51.04,51.05,7095.0,41.6958,41.704,41.6713,41.6795,7095.0
2021-09-08 14:25:00,51.05,51.08,51.05,51.07,7999.0,41.6795,41.704,41.6795,41.6958,7999.0
2021-09-08 14:30:00,51.07,51.13,51.06,51.13,19699.0,41.6958,41.7448,41.6876,41.7448,19699.0
2021-09-08 14:35:00,51.13,51.13,51.09,51.1,9136.0,41.7448,41.7448,41.7121,41.7203,9136.0
2021-09-08 14:40:00,51.11,51.12,51.08,51.1,10182.0,41.7284,41.7366,41.704,41.7203,10182.0
2021-09-08 14:45:00,51.11,51.12,51.07,51.08,8302.0,41.7284,41.7366,41.6958,41.704,8302.0
2021-09-08 14:50:00,51.09,51.12,51.07,51.11,10306.0,41.7121,41.7366,41.6958,41.7284,10306.0
2021-09-08 14:55:00,51.1,51.14,51.1,51.13,9724.0,41.7203,41.7529,41.7203,41.7448,9724.0
2021-09-08 15:00:00,51.12,51.14,51.1,51.11,9663.0,41.7366,41.7529,41.7203,41.7284,9663.0
2021-09-08 15:05:00,51.11,51.12,51.06,51.08,14956.0,41.7284,41.7366,41.6876,41.704,14956.0
2021-09-08 15:10:00,51.08,51.13,51.06,51.12,26387.0,41.704,41.7448,41.6876,41.7366,26387.0
2021-09-08 15:15:00,51.12,51.14,51.1,51.11,8875.0,41.7366,41.7529,41.7203,41.7284,8875.0
2021-09-08 15:20:00,51.1,51.1,51.06,51.08,22107.0,41.7203,41.7203,41.6876,41.704,22107.0
2021-09-08 15:25:00,51.07,51.08,51.04,51.04,29660.0,41.6958,41.704,41.6713,41.6713,29660.0
2021-09-08 15:30:00,51.03,51.05,51.01,51.01,22099.0,41.6631,41.6795,41.6468,41.6468,22099.0
2021-09-08 15:35:00,51.01,51.03,50.97,51.01,28142.0,41.6468,41.6631,41.6141,41.6468,28142.0
2021-09-08 15:40:00,51.01,51.06,50.99,51.04,30298.0,41.6468,41.6876,41.6305,41.6713,30298.0
2021-09-08 15:45:00,51.04,51.06,51.01,51.02,31792.0,41.6713,41.6876,41.6468,41.655,31792.0
2021-09-08 15:50:00,51.03,51.08,51.01,51.03,46584.0,41.6631,41.704,41.6468,41.6631,46584.0
2021-09-08 15:55:00,51.03,51.09,51.02,51.09,97531.0,41.6631,41.7121,41.655,41.7121,97531.0
2021-09-09 09:30:00,50.91,50.91,50.7,50.88,155763.0,41.5652,41.5652,41.3937,41.5407,155763.0
2021-09-09 09:35:00,50.88,50.92,50.79,50.85,61323.0,41.5407,41.5733,41.4672,41.5162,61323.0
2021-09-09 09:40:00,50.85,50.95,50.57,50.66,185180.0,41.5162,41.5978,41.2876,41.361,185180.0
2021-09-09 09:45:00,50.67,50.71,50.42,50.55,200428.0,41.3692,41.4019,41.1651,41.2712,200428.0
2021-09-09 09:50:00,50.55,50.63,50.32,50.36,73356.0,41.2712,41.3366,41.0835,41.1161,73356.0
2021-09-09 09:55:00,50.35,50.36,50.11,50.16,68904.0,41.108,41.1161,40.912,40.9528,68904.0
2021-09-09 10:00:00,50.17,50.33,50.17,50.26,48423.0,40.961,41.0916,40.961,41.0345,48423.0
2021-09-09 10:05:00,50.28,50.37,50.28,50.32,29547.0,41.0508,41.1243,41.0508,41.0835,29547.0
2021-09-09 10:10:00,50.32,50.45,50.31,50.41,30632.0,41.0835,41.1896,41.0753,41.1569,30632.0
2021-09-09 10:15:00,50.41,50.56,50.39,50.41,31814.0,41.1569,41.2794,41.1406,41.1569,31814.0
2021-09-09 10:20:00,50.41,50.53,50.4,50.48,51218.0,41.1569,41.2549,41.1488,41.2141,51218.0
2021-09-09 10:25:00,50.48,50.57,50.48,50.49,25303.0,41.2141,41.2876,41.2141,41.2223,25303.0
2021-09-09 10:30:00,50.51,50.57,50.49,50.57,46903.0,41.2386,41.2876,41.2223,41.2876,46903.0
2021-09-09 10:35:00,50.56,50.58,50.45,50.46,39762.0,41.2794,41.2957,41.1896,41.1978,39762.0
2021-09-09 10:40:00,50.46,50.51,50.42,50.5,15761.0,41.1978,41.2386,41.1651,41.2304,15761.0
2021-09-09 10:45:00,50.48,50.53,50.48,50.52,15580.0,41.2141,41.2549,41.2141,41.2467,15580.0
2021-09-09 10:50:00,50.53,50.54,50.48,50.49,17743.0,41.2549,41.2631,41.2141,41.2223,17743.0
2021-09-09 10:55:00,50.48,50.56,50.46,50.56,22976.0,41.2141,41.2794,41.1978,41.2794,22976.0
2021-09-09 11:00:00,50.58,50.64,50.57,50.64,26159.0,41.2957,41.3447,41.2876,41.3447,26159.0
2021-09-09 11:05:00,50.64,50.68,50.62,50.63,30368.0,41.3447,41.3774,41.3284,41.3366,30368.0
2021-09-09 11:10:00,50.63,50.68,50.6,50.68,21192.0,41.3366,41.3774,41.3121,41.3774,21192.0
2021-09-09 11:15:00,50.67,50.67,50.58,50.59,19653.0,41.3692,41.3692,41.2957,41.3039,19653.0
2021-09-09 11:20:00,50.59,50.6,50.51,50.57,48553.0,41.3039,41.3121,41.2386,41.2876,48553.0
2021-09-09 11:25:00,50.56,50.56,50.5,50.55,20640.0,41.2794,41.2794,41.2304,41.2712,20640.0
2021-09-09 11:30:00,50.54,50.56,50.5,50.55,12283.0,41.2631,41.2794,41.2304,41.2712,12283.0
2021-09-09 11:35:00,50.55,50.55,50.51,50.54,16463.0,41.2712,41.2712,41.2386,41.2631,16463.0
2021-09-09 11:40:00,50.53,50.57,50.53,50.55,13219.0,41.2549,41.2876,41.2549,41.2712,13219.0
2021-09-09 11:45:00,50.55,50.57,50.53,50.56,8672.0,41.2712,41.2876,41.2549,41.2794,8672.0
2021-09-09 11:50:00,50.56,50.56,50.48,50.52,14937.0,41.2794,41.2794,41.2141,41.2467,14937.0
2021-09-09 11:55:00,50.52,50.58,50.49,50.58,12068.0,41.2467,41.2957,41.2223,41.2957,12068.0
2021-09-09 12:00:00,50.58,50.61,50.5,50.5,11721.0,41.2957,41.3202,41.2304,41.2304,11721.0
2021-09-09 12:05:00,50.5,50.5,50.44,50.45,14095.0,41.2304,41.2304,41.1814,41.1896,14095.0
2021-09-09 12:10:00,50.44,50.49,50.42,50.47,10476.0,41.1814,41.2223,41.1651,41.2059,10476.0
2021-09-09 12:15:00,50.47,50.48,50.42,50.47,21783.0,41.2059,41.2141,41.1651,41.2059,21783.0
2021-09-09 12:20:00,50.47,50.64,50.45,50.6,39288.0,41.2059,41.3447,41.1896,41.3121,39288.0
2021-09-09 12:25:00,50.6,50.64,50.6,50.62,11128.0,41.3121,41.3447,41.3121,41.3284,11128.0
2021-09-09 12:30:00,50.62,50.68,50.59,50.65,16910.0,41.3284,41.3774,41.3039,41.3529,16910.0
2021-09-09 12:35:00,50.65,50.67,50.59,50.61,21112.0,41.3529,41.3692,41.3039,41.3202,21112.0
2021-09-09 12:40:00,50.62,50.65,50.61,50.63,16205.0,41.3284,41.3529,41.3202,41.3366,16205.0
2021-09-09 12:45:00,50.63,50.64,50.56,50.57,17653.0,41.3366,41.3447,41.2794,41.2876,17653.0
2021-09-09 12:50:00,50.57,50.6,50.54,50.57,18350.0,41.2876,41.3121,41.2631,41.2876,18350.0
2021-09-09 12:55:00,50.56,50.61,50.55,50.58,18611.0,41.2794,41.3202,41.2712,41.2957,18611.0
2021-09-09 13:00:00,50.59,50.66,50.58,50.64,21540.0,41.3039,41.361,41.2957,41.3447,21540.0
2021-09-09 13:05:00,50.63,50.67,50.62,50.65,10332.0,41.3366,41.3692,41.3284,41.3529,10332.0
2021-09-09 13:10:00,50.64,50.67,50.63,50.66,13019.0,41.3447,41.3692,41.3366,41.361,13019.0
2021-09-09 13:15:00,50.66,50.7,50.59,50.6,23004.0,41.361,41.3937,41.3039,41.3121,23004.0
2021-09-09 13:20:00,50.61,50.61,50.49,50.55,55431.0,41.3202,41.3202,41.2223,41.2712,55431.0
2021-09-09 13:25:00,50.56,50.58,50.5,50.56,20951.0,41.2794,41.2957,41.2304,41.2794,20951.0
2021-09-09 13:30:00,50.56,50.56,50.43,50.45,31279.0,41.2794,41.2794,41.1733,41.1896,31279.0
2021-09-09 13:35:00,50.45,50.49,50.43,50.44,27125.0,41.1896,41.2223,41.1733,41.1814,27125.0
2021-09-09 13:40:00,50.44,50.47,50.43,50.45,25242.0,41.1814,41.2059,41.1733,41.1896,25242.0
2021-09-09 13:45:00,50.45,50.5,50.44,50.48,13019.0,41.1896,41.2304,41.1814,41.2141,13019.0
2021-09-09 13:50:00,50.48,50.53,50.48,50.51,16785.0,41.2141,41.2549,41.2141,41.2386,16785.0
2021-09-09 13:55:00,50.52,50.55,50.47,50.49,16904.0,41.2467,41.2712,41.2059,41.2223,16904.0
2021-09-09 14:00:00,50.49,50.51,50.44,50.44,31069.0,41.2223,41.2386,41.1814,41.1814,31069.0
2021-09-09 14:05:00,50.45,50.54,50.44,50.53,16676.0,41.1896,41.2631,41.1814,41.2549,16676.0
2021-09-09 14:10:00,50.54,50.55,50.51,50.55,32921.0,41.2631,41.2712,41.2386,41.2712,32921.0
2021-09-09 14:15:00,50.55,50.55,50.51,50.52,13155.0,41.2712,41.2712,41.2386,41.2467,13155.0
2021-09-09 14:20:00,50.52,50.52,50.45,50.48,23786.0,41.2467,41.2467,41.1896,41.2141,23786.0
2021-09-09 14:25:00,50.48,50.49,50.47,50.48,8462.0,41.2141,41.2223,41.2059,41.2141,8462.0
2021-09-09 14:30:00,50.48,50.5,50.44,50.45,16917.0,41.2141,41.2304,41.1814,41.1896,16917.0
2021-09-09 14:35:00,50.45,50.45,50.41,50.42,26434.0,41.1896,41.1896,41.1569,41.1651,26434.0
2021-09-09 14:40:00,50.41,50.44,50.39,50.41,19726.0,41.1569,41.1814,41.1406,41.1569,19726.0
2021-09-09 14:45:00,50.42,50.5,50.42,50.5,14743.0,41.1651,41.2304,41.1651,41.2304,14743.0
2021-09-09 14:50:00,50.49,50.5,50.45,50.46,24433.0,41.2223,41.2304,41.1896,41.1978,24433.0
2021-09-09 14:55:00,50.46,50.48,50.44,50.45,20776.0,41.1978,41.2141,41.1814,41.1896,20776.0
2021-09-09 15:00:00,50.45,50.49,50.44,50.45,21901.0,41.1896,41.2223,41.1814,41.1896,21901.0
2021-09-09 15:05:00,50.44,50.48,50.43,50.45,24577.0,41.1814,41.2141,41.1733,41.1896,24577.0
2021-09-09 15:10:00,50.45,50.5,50.4,50.41,25014.0,41.1896,41.2304,41.1488,41.1569,25014.0
2021-09-09 15:15:00,50.41,50.43,50.4,50.4,22942.0,41.1569,41.1733,41.1488,41.1488,22942.0
2021-09-09 15:20:00,50.39,50.42,50.39,50.41,19450.0,41.1406,41.1651,41.1406,41.1569,19450.0
2021-09-09 15:25:00,50.41,50.44,50.4,50.41,19670.0,41.1569,41.1814,41.1488,41.1569,19670.0
2021-09-09 15:30:00,50.41,50.49,50.39,50.48,27999.0,41.1569,41.2223,41.1406,41.2141,27999.0
2021-09-09 15:35:00,50.47,50.54,50.46,50.52,34880.0,41.2059,41.2631,41.1978,41.2467,34880.0
2021-09-09 15:40:00,50.53,50.58,50.52,50.57,44525.0,41.2549,41.2957,41.2467,41.2876,44525.0
2021-09-09 15:45:00,50.57,50.62,50.56,50.57,43815.0,41.2876,41.3284,41.2794,41.2876,43815.0
2021-09-09 15:50:00,50.56,50.56,50.51,50.53,78480.0,41.2794,41.2794,41.2386,41.2549,78480.0
2021-09-09 15:55:00,50.53,50.57,50.52,50.57,259369.0,41.2549,41.2876,41.2467,41.2876,259369.0
2021-09-10 09:30:00,50.79,50.85,50.43,50.44,169583.0,41.4672,41.5162,41.1733,41.1814,169583.0
2021-09-10 09:35:00,50.44,50.45,50.21,50.39,58251.0,41.1814,41.1896,40.9936,41.1406,58251.0
2021-09-10 09:40:00,50.38,50.5,50.29,50.4,88647.0,41.1324,41.2304,41.059,41.1488,88647.0
2021-09-10 09:45:00,50.4,50.43,50.25,50.26,63889.0,41.1488,41.1733,41.0263,41.0345,63889.0
2021-09-10 09:50:00,50.26,50.31,50.12,50.13,61627.0,41.0345,41.0753,40.9202,40.9283,61627.0
2021-09-10 09:55:00,50.14,50.23,50.06,50.06,62395.0,40.9365,41.01,40.8712,40.8712,62395.0
2021-09-10 10:00:00,50.06,50.09,49.91,49.92,76434.0,40.8712,40.8957,40.7487,40.7569,76434.0
2021-09-10 10:05:00,49.94,49.94,49.82,49.88,44110.0,40.7732,40.7732,40.6752,40.7242,44110.0
2021-09-10 10:10:00,49.89,49.9,49.76,49.77,38534.0,40.7324,40.7406,40.6262,40.6344,38534.0
2021-09-10 10:15:00,49.76,49.82,49.73,49.75,77915.0,40.6262,40.6752,40.6018,40.6181,77915.0
2021-09-10 10:20:00,49.77,49.83,49.72,49.75,54373.0,40.6344,40.6834,40.5936,40.6181,54373.0
2021-09-10 10:25:00,49.75,49.81,49.66,49.66,56581.0,40.6181,40.6671,40.5446,40.5446,56581.0
2021-09-10 10:30:00,49.66,49.67,49.55,49.58,48457.0,40.5446,40.5528,40.4548,40.4793,48457.0
2021-09-10 10:35:00,49.58,49.69,49.57,49.64,60639.0,40.4793,40.5691,40.4711,40.5283,60639.0
2021-09-10 10:40:00,49.64,49.68,49.58,49.6,56383.0,40.5283,40.5609,40.4793,40.4956,56383.0
2021-09-10 10:45:00,49.59,49.73,49.59,49.65,48705.0,40.4875,40.6018,40.4875,40.5364,48705.0
2021-09-10 10:50:00,49.65,49.74,49.6,49.71,64121.0,40.5364,40.6099,40.4956,40.5854,64121.0
2021-09-10 10:55:00,49.69,49.74,49.56,49.74,68431.0,40.5691,40.6099,40.463,40.6099,68431.0
2021-09-10 11:00:00,49.74,49.76,49.68,49.7,115097.0,40.6099,40.6262,40.5609,40.5773,115097.0
2021-09-10 11:05:00,49.71,49.74,49.61,49.68,106894.0,40.5854,40.6099,40.5038,40.5609,106894.0
2021-09-10 11:10:00,49.69,49.76,49.67,49.73,25269.0,40.5691,40.6262,40.5528,40.6018,25269.0
2021-09-10 11:15:00,49.72,49.8,49.68,49.76,31256.0,40.5936,40.6589,40.5609,40.6262,31256.0
2021-09-10 11:20:00,49.76,49.84,49.75,49.84,44416.0,40.6262,40.6916,40.6181,40.6916,44416.0
2021-09-10 11:25:00,49.84,49.87,49.78,49.86,39031.0,40.6916,40.7161,40.6426,40.7079,39031.0
2021-09-10 11:30:00,49.86,49.9,49.79,49.86,38926.0,40.7079,40.7406,40.6507,40.7079,38926.0
2021-09-10 11:35:00,49.87,49.88,49.78,49.82,41325.0,40.7161,40.7242,40.6426,40.6752,41325.0
2021-09-10 11:40:00,49.83,49.92,49.83,49.92,27354.0,40.6834,40.7569,40.6834,40.7569,27354.0
2021-09-10 11:45:00,49.92,49.93,49.87,49.88,50426.0,40.7569,40.765,40.7161,40.7242,50426.0
2021-09-10 11:50:00,49.88,49.97,49.88,49.97,32238.0,40.7242,40.7977,40.7242,40.7977,32238.0
2021-09-10 11:55:00,49.97,50.03,49.94,50.03,64078.0,40.7977,40.8467,40.7732,40.8467,64078.0
2021-09-10 12:00:00,50.04,50.05,49.95,49.97,40286.0,40.8549,40.863,40.7814,40.7977,40286.0
2021-09-10 12:05:00,49.98,50.04,49.98,50.03,18654.0,40.8059,40.8549,40.8059,40.8467,18654.0
2021-09-10 12:10:00,50.03,50.05,49.99,50.03,23683.0,40.8467,40.863,40.814,40.8467,23683.0
2021-09-10 12:15:00,50.03,50.07,50.02,50.05,30584.0,40.8467,40.8793,40.8385,40.863,30584.0
2021-09-10 12:20:00,50.05,50.1,50.04,50.09,23380.0,40.863,40.9038,40.8549,40.8957,23380.0
2021-09-10 12:25:00,50.09,50.09,50.02,50.02,26627.0,40.8957,40.8957,40.8385,40.8385,26627.0
2021-09-10 12:30:00,50.02,50.02,49.95,49.96,47745.0,40.8385,40.8385,40.7814,40.7895,47745.0
2021-09-10 12:35:00,49.96,49.97,49.94,49.95,24011.0,40.7895,40.7977,40.7732,40.7814,24011.0
2021-09-10 12:40:00,49.95,49.95,49.86,49.91,44874.0,40.7814,40.7814,40.7079,40.7487,44874.0
2021-09-10 12:45:00,49.91,49.97,49.91,49.96,38309.0,40.7487,40.7977,40.7487,40.7895,38309.0
2021-09-10 12:50:00,49.96,50.0,49.96,50.0,34183.0,40.7895,40.8222,40.7895,40.8222,34183.0
2021-09-10 12:55:00,50.0,50.01,49.96,49.98,19533.0,40.8222,40.8304,40.7895,40.8059,19533.0
2021-09-10 13:00:00,49.98,50.02,49.97,49.99,36428.0,40.8059,40.8385,40.7977,40.814,36428.0
2021-09-10 13:05:00,49.99,50.01,49.96,49.96,17725.0,40.814,40.8304,40.7895,40.7895,17725.0
2021-09-10 13:10:00,49.96,49.98,49.88,49.89,36250.0,40.7895,40.8059,40.7242,40.7324,36250.0
2021-09-10 13:15:00,49.89,49.91,49.86,49.87,30544.0,40.7324,40.7487,40.7079,40.7161,30544.0
2021-09-10 13:20:00,49.86,49.87,49.74,49.77,45541.0,40.7079,40.7161,40.6099,40.6344,45541.0
2021-09-10 13:25:00,49.77,49.78,49.74,49.76,27817.0,40.6344,40.6426,40.6099,40.6262,27817.0
2021-09-10 13:30:00,49.75,49.83,49.75,49.82,34986.0,40.6181,40.6834,40.6181,40.6752,34986.0
2021-09-10 13:35:00,49.82,49.88,49.81,49.86,43885.0,40.6752,40.7242,40.6671,40.7079,43885.0
2021-09-10 13:40:00,49.86,49.88,49.83,49.83,21815.0,40.7079,40.7242,40.6834,40.6834,21815.0
2021-09-10 13:45:00,49.84,49.84,49.75,49.8,46728.0,40.6916,40.6916,40.6181,40.6589,46728.0
2021-09-10 13:50:00,49.8,49.82,49.77,49.82,25192.0,40.6589,40.6752,40.6344,40.6752,25192.0
2021-09-10 13:55:00,49.82,49.83,49.8,49.81,25457.0,40.6752,40.6834,40.6589,40.6671,25457.0
2021-09-10 14:00:00,49.8,49.86,49.8,49.84,29866.0,40.6589,40.7079,40.6589,40.6916,29866.0
2021-09-10 14:05:00,49.84,49.85,49.77,49.77,26313.0,40.6916,40.6997,40.6344,40.6344,26313.0
2021-09-10 14:10:00,49.76,49.78,49.73,49.78,20932.0,40.6262,40.6426,40.6018,40.6426,20932.0
2021-09-10 14:15:00,49.78,49.79,49.74,49.76,25194.0,40.6426,40.6507,40.6099,40.6262,25194.0
2021-09-10 14:20:00,49.76,49.79,49.75,49.77,18494.0,40.6262,40.6507,40.6181,40.6344,18494.0
2021-09-10 14:25:00,49.77,49.8,49.73,49.74,28096.0,40.6344,40.6589,40.6018,40.6099,28096.0
2021-09-10 14:30:00,49.73,49.77,49.71,49.72,22671.0,40.6018,40.6344,40.5854,40.5936,22671.0
2021-09-10 14:35:00,49.72,49.74,49.71,49.73,18411.0,40.5936,40.6099,40.5854,40.6018,18411.0
2021-09-10 14:40:00,49.74,49.76,49.71,49.76,24310.0,40.6099,40.6262,40.5854,40.6262,24310.0
2021-09-10 14:45:00,49.76,49.77,49.72,49.75,16850.0,40.6262,40.6344,40.5936,40.6181,16850.0
2021-09-10 14:50:00,49.75,49.77,49.7,49.77,71574.0,40.6181,40.6344,40.5773,40.6344,71574.0
2021-09-10 14:55:00,49.77,49.78,49.74,49.76,53924.0,40.6344,40.6426,40.6099,40.6262,53924.0
2021-09-10 15:00:00,49.76,49.81,49.74,49.8,49323.0,40.6262,40.6671,40.6099,40.6589,49323.0
2021-09-10 15:05:00,49.8,49.85,49.79,49.8,34252.0,40.6589,40.6997,40.6507,40.6589,34252.0
2021-09-10 15:10:00,49.8,49.81,49.76,49.79,32554.0,40.6589,40.6671,40.6262,40.6507,32554.0
2021-09-10 15:15:00,49.8,49.84,49.77,49.8,53982.0,40.6589,40.6916,40.6344,40.6589,53982.0
2021-09-10 15:20:00,49.81,49.82,49.74,49.74,35896.0,40.6671,40.6752,40.6099,40.6099,35896.0
2021-09-10 15:25:00,49.74,49.76,49.68,49.73,84271.0,40.6099,40.6262,40.5609,40.6018,84271.0
2021-09-10 15:30:00,49.74,49.8,49.73,49.76,67498.0,40.6099,40.6589,40.6018,40.6262,67498.0
2021-09-10 15:35:00,49.75,49.75,49.7,49.75,51746.0,40.6181,40.6181,40.5773,40.6181,51746.0
2021-09-10 15:40:00,49.74,49.77,49.69,49.76,48735.0,40.6099,40.6344,40.5691,40.6262,48735.0
2021-09-10 15:45:00,49.77,49.79,49.69,49.71,85096.0,40.6344,40.6507,40.5691,40.5854,85096.0
2021-09-10 15:50:00,49.72,49.72,49.54,49.55,163153.0,40.5936,40.5936,40.4466,40.4548,163153.0
2021-09-10 15:55:00,49.56,49.59,49.44,49.45,484230.0,40.463,40.4875,40.365,40.3732,484230.0
2021-09-13 09:30:00,49.82,50.21,49.73,49.87,204044.0,40.6752,40.9936,40.6018,40.7161,204044.0
2021-09-13 09:35:00,49.87,50.04,49.79,50.02,105676.0,40.7161,40.8549,40.6507,40.8385,105676.0
2021-09-13 09:40:00,50.02,50.04,49.92,49.97,96844.0,40.8385,40.8549,40.7569,40.7977,96844.0
2021-09-13 09:45:00,49.96,49.96,49.76,49.8,117451.0,40.7895,40.7895,40.6262,40.6589,117451.0
2021-09-13 09:50:00,49.79,50.08,49.77,50.05,72657.0,40.6507,40.8875,40.6344,40.863,72657.0
2021-09-13 09:55:00,50.04,50.12,49.94,50.03,88264.0,40.8549,40.9202,40.7732,40.8467,88264.0
2021-09-13 10:00:00,50.04,50.22,49.99,50.02,169306.0,40.8549,41.0018,40.814,40.8385,169306.0
2021-09-13 10:05:00,50.01,50.08,49.99,50.04,43813.0,40.8304,40.8875,40.814,40.8549,43813.0
2021-09-13 10:10:00,50.04,50.12,49.95,50.09,56938.0,40.8549,40.9202,40.7814,40.8957,56938.0
2021-09-13 10:15:00,50.09,50.14,50.01,50.14,63701.0,40.8957,40.9365,40.8304,40.9365,63701.0
2021-09-13 10:20:00,50.14,50.25,50.11,50.11,42322.0,40.9365,41.0263,40.912,40.912,42322.0
2021-09-13 10:25:00,50.11,50.19,50.03,50.04,39995.0,40.912,40.9773,40.8467,40.8549,39995.0
2021-09-13 10:30:00,50.04,50.17,50.02,50.09,58323.0,40.8549,40.961,40.8385,40.8957,58323.0
2021-09-13 10:35:00,50.09,50.2,50.09,50.16,101055.0,40.8957,40.9855,40.8957,40.9528,101055.0
2021-09-13 10:40:00,50.16,50.22,50.14,50.15,41776.0,40.9528,41.0018,40.9365,40.9447,41776.0
2021-09-13 10:45:00,50.16,50.25,50.14,50.19,60236.0,40.9528,41.0263,40.9365,40.9773,60236.0
2021-09-13 10:50:00,50.18,50.21,50.13,50.2,27524.0,40.9692,40.9936,40.9283,40.9855,27524.0
2021-09-13 10:55:00,50.2,50.25,50.18,50.21,21633.0,40.9855,41.0263,40.9692,40.9936,21633.0
2021-09-13 11:00:00,50.19,50.19,49.91,49.96,79722.0,40.9773,40.9773,40.7487,40.7895,79722.0
2021-09-13 11:05:00,49.96,50.07,49.96,50.03,37546.0,40.7895,40.8793,40.7895,40.8467,37546.0
2021-09-13 11:10:00,50.01,50.01,49.92,49.98,18683.0,40.8304,40.8304,40.7569,40.8059,18683.0
2021-09-13 11:15:00,49.96,49.97,49.91,49.95,29619.0,40.7895,40.7977,40.7487,40.7814,29619.0
2021-09-13 11:20:00,49.95,49.98,49.9,49.95,31076.0,40.7814,40.8059,40.7406,40.7814,31076.0
2021-09-13 11:25:00,49.95,49.99,49.92,49.98,21419.0,40.7814,40.814,40.7569,40.8059,21419.0
2021-09-13 11:30:00,49.99,50.01,49.97,50.0,16391.0,40.814,40.8304,40.7977,40.8222,16391.0
2021-09-13 11:35:00,49.99,50.07,49.95,50.06,25294.0,40.814,40.8793,40.7814,40.8712,25294.0
2021-09-13 11:40:00,50.05,50.08,49.96,49.96,16936.0,40.863,40.8875,40.7895,40.7895,16936.0
2021-09-13 11:45:00,49.96,50.01,49.93,49.97,19541.0,40.7895,40.8304,40.765,40.7977,19541.0
2021-09-13 11:50:00,49.97,49.99,49.93,49.95,17954.0,40.7977,40.814,40.765,40.7814,17954.0
2021-09-13 11:55:00,49.96,50.03,49.95,49.98,28128.0,40.7895,40.8467,40.7814,40.8059,28128.0
2021-09-13 12:00:00,49.98,49.99,49.9,49.95,26935.0,40.8059,40.814,40.7406,40.7814,26935.0
2021-09-13 12:05:00,49.95,49.95,49.89,49.91,11242.0,40.7814,40.7814,40.7324,40.7487,11242.0
2021-09-13 12:10:00,49.93,50.01,49.92,49.98,19241.0,40.765,40.8304,40.7569,40.8059,19241.0
2021-09-13 12:15:00,49.97,50.01,49.94,49.98,16660.0,40.7977,40.8304,40.7732,40.8059,16660.0
2021-09-13 12:20:00,49.99,50.03,49.96,49.98,18673.0,40.814,40.8467,40.7895,40.8059,18673.0
2021-09-13 12:25:00,49.98,50.01,49.94,49.97,16529.0,40.8059,40.8304,40.7732,40.7977,16529.0
2021-09-13 12:30:00,49.97,49.98,49.87,49.93,35041.0,40.7977,40.8059,40.7161,40.765,35041.0
2021-09-13 12:35:00,49.93,49.98,49.91,49.96,14251.0,40.765,40.8059,40.7487,40.7895,14251.0
2021-09-13 12:40:00,49.95,49.96,49.83,49.83,21740.0,40.7814,40.7895,40.6834,40.6834,21740.0
2021-09-13 12:45:00,49.83,49.84,49.76,49.77,69595.0,40.6834,40.6916,40.6262,40.6344,69595.0
2021-09-13 12:50:00,49.77,49.79,49.72,49.73,18020.0,40.6344,40.6507,40.5936,40.6018,18020.0
2021-09-13 12:55:00,49.73,49.76,49.7,49.73,15171.0,40.6018,40.6262,40.5773,40.6018,15171.0
2021-09-13 13:00:00,49.73,49.76,49.72,49.73,13752.0,40.6018,40.6262,40.5936,40.6018,13752.0
2021-09-13 13:05:00,49.71,49.77,49.7,49.75,15469.0,40.5854,40.6344,40.5773,40.6181,15469.0
2021-09-13 13:10:00,49.74,49.75,49.69,49.69,17525.0,40.6099,40.6181,40.5691,40.5691,17525.0
2021-09-13 13:15:00,49.71,49.74,49.71,49.73,8606.0,40.5854,40.6099,40.5854,40.6018,8606.0
2021-09-13 13:20:00,49.73,49.8,49.72,49.73,33471.0,40.6018,40.6589,40.5936,40.6018,33471.0
2021-09-13 13:25:00,49.73,49.75,49.68,49.71,17471.0,40.6018,40.6181,40.5609,40.5854,17471.0
2021-09-13 13:30:00,49.72,49.72,49.67,49.68,14859.0,40.5936,40.5936,40.5528,40.5609,14859.0
2021-09-13 13:35:00,49.69,49.71,49.67,49.68,7972.0,40.5691,40.5854,40.5528,40.5609,7972.0
2021-09-13 13:40:00,49.68,49.7,49.65,49.66,14903.0,40.5609,40.5773,40.5364,40.5446,14903.0
2021-09-13 13:45:00,49.66,49.72,49.65,49.71,16321.0,40.5446,40.5936,40.5364,40.5854,16321.0
2021-09-13 13:50:00,49.7,49.7,49.66,49.66,10511.0,40.5773,40.5773,40.5446,40.5446,10511.0
2021-09-13 13:55:00,49.67,49.67,49.62,49.66,17427.0,40.5528,40.5528,40.5119,40.5446,17427.0
2021-09-13 14:00:00,49.66,49.71,49.66,49.7,22397.0,40.5446,40.5854,40.5446,40.5773,22397.0
2021-09-13 14:05:00,49.7,49.74,49.68,49.68,18403.0,40.5773,40.6099,40.5609,40.5609,18403.0
2021-09-13 14:10:00,49.67,49.67,49.6,49.62,25362.0,40.5528,40.5528,40.4956,40.5119,25362.0
2021-09-13 14:15:00,49.61,49.67,49.58,49.67,26634.0,40.5038,40.5528,40.4793,40.5528,26634.0
2021-09-13 14:20:00,49.67,49.67,49.36,49.41,264154.0,40.5528,40.5528,40.2997,40.3405,264154.0
2021-09-13 14:25:00,49.43,49.5,49.29,49.37,249860.0,40.3568,40.414,40.2425,40.3078,249860.0
2021-09-13 14:30:00,49.39,49.41,49.24,49.26,305070.0,40.3242,40.3405,40.2017,40.218,305070.0
2021-09-13 14:35:00,49.26,49.35,49.22,49.23,170348.0,40.218,40.2915,40.1854,40.1935,170348.0
2021-09-13 14:40:00,49.23,49.33,49.2,49.3,267545.0,40.1935,40.2752,40.169,40.2507,267545.0
2021-09-13 14:45:00,49.3,49.31,49.18,49.24,111489.0,40.2507,40.2588,40.1527,40.2017,111489.0
2021-09-13 14:50:00,49.26,49.26,49.14,49.15,152779.0,40.218,40.218,40.1201,40.1282,152779.0
2021-09-13 14:55:00,49.14,49.26,49.13,49.23,102158.0,40.1201,40.218,40.1119,40.1935,102158.0
2021-09-13 15:00:00,49.22,49.23,49.07,49.14,89348.0,40.1854,40.1935,40.0629,40.1201,89348.0
2021-09-13 15:05:00,49.14,49.2,49.11,49.18,63905.0,40.1201,40.169,40.0956,40.1527,63905.0
2021-09-13 15:10:00,49.18,49.22,49.13,49.16,130370.0,40.1527,40.1854,40.1119,40.1364,130370.0
2021-09-13 15:15:00,49.15,49.26,49.14,49.19,172939.0,40.1282,40.218,40.1201,40.1609,172939.0
2021-09-13 15:20:00,49.19,49.22,49.14,49.18,78482.0,40.1609,40.1854,40.1201,40.1527,78482.0
2021-09-13 15:25:00,49.18,49.22,49.14,49.19,80652.0,40.1527,40.1854,40.1201,40.1609,80652.0
2021-09-13 15:30:00,49.2,49.34,49.17,49.33,347758.0,40.169,40.2833,40.1445,40.2752,347758.0
2021-09-13 15:35:00,49.34,49.34,49.24,49.27,170626.0,40.2833,40.2833,40.2017,40.2262,170626.0
2021-09-13 15:40:00,49.26,49.27,49.16,49.19,135526.0,40.218,40.2262,40.1364,40.1609,135526.0
2021-09-13 15:45:00,49.19,49.22,49.12,49.15,122751.0,40.1609,40.1854,40.1037,40.1282,122751.0
2021-09-13 15:50:00,49.15,49.31,49.14,49.28,342379.0,40.1282,40.2588,40.1201,40.2344,342379.0
2021-09-13 15:55:00,49.28,49.3,49.14,49.17,503930.0,40.2344,40.2507,40.1201,40.1445,503930.0
2021-09-14 09:30:00,49.33,49.38,49.1,49.23,143079.0,40.2752,40.316,40.0874,40.1935,143079.0
2021-09-14 09:35:00,49.22,49.22,49.0,49.07,48013.0,40.1854,40.1854,40.0058,40.0629,48013.0
2021-09-14 09:40:00,49.07,49.12,48.98,49.06,44112.0,40.0629,40.1037,39.9894,40.0547,44112.0
2021-09-14 09:45:00,49.04,49.1,48.95,49.01,34999.0,40.0384,40.0874,39.9649,40.0139,34999.0
2021-09-14 09:50:00,49.0,49.02,48.91,48.91,55727.0,40.0058,40.0221,39.9323,39.9323,55727.0
2021-09-14 09:55:00,48.91,48.92,48.76,48.77,39812.0,39.9323,39.9404,39.8098,39.818,39812.0
2021-09-14 10:00:00,48.76,48.76,48.57,48.61,51892.0,39.8098,39.8098,39.6547,39.6873,51892.0
2021-09-14 10:05:00,48.59,48.66,48.58,48.59,45313.0,39.671,39.7282,39.6628,39.671,45313.0
2021-09-14 10:10:00,48.58,48.68,48.5,48.59,41983.0,39.6628,39.7445,39.5975,39.671,41983.0
2021-09-14 10:15:00,48.59,48.64,48.53,48.61,66388.0,39.671,39.7118,39.622,39.6873,66388.0
2021-09-14 10:20:00,48.62,48.65,48.51,48.52,52843.0,39.6955,39.72,39.6057,39.6139,52843.0
2021-09-14 10:25:00,48.51,48.6,48.41,48.58,83047.0,39.6057,39.6792,39.524,39.6628,83047.0
2021-09-14 10:30:00,48.59,48.61,48.53,48.59,25288.0,39.671,39.6873,39.622,39.671,25288.0
2021-09-14 10:35:00,48.6,48.69,48.57,48.59,39955.0,39.6792,39.7527,39.6547,39.671,39955.0
2021-09-14 10:40:00,48.57,48.61,48.45,48.47,41955.0,39.6547,39.6873,39.5567,39.573,41955.0
2021-09-14 10:45:00,48.48,48.61,48.48,48.6,32812.0,39.5812,39.6873,39.5812,39.6792,32812.0
2021-09-14 10:50:00,48.61,48.64,48.55,48.61,26351.0,39.6873,39.7118,39.6384,39.6873,26351.0
2021-09-14 10:55:00,48.62,48.62,48.49,48.5,21457.0,39.6955,39.6955,39.5894,39.5975,21457.0
2021-09-14 11:00:00,48.5,48.57,48.49,48.53,24654.0,39.5975,39.6547,39.5894,39.622,24654.0
2021-09-14 11:05:00,48.53,48.57,48.49,48.55,14885.0,39.622,39.6547,39.5894,39.6384,14885.0
2021-09-14 11:10:00,48.55,48.58,48.5,48.55,30783.0,39.6384,39.6628,39.5975,39.6384,30783.0
2021-09-14 11:15:00,48.55,48.56,48.5,48.51,18114.0,39.6384,39.6465,39.5975,39.6057,18114.0
2021-09-14 11:20:00,48.51,48.54,48.45,48.54,50724.0,39.6057,39.6302,39.5567,39.6302,50724.0
2021-09-14 11:25:00,48.54,48.56,48.5,48.51,34557.0,39.6302,39.6465,39.5975,39.6057,34557.0
2021-09-14 11:30:00,48.52,48.54,48.48,48.49,29640.0,39.6139,39.6302,39.5812,39.5894,29640.0
2021-09-14 11:35:00,48.48,48.49,48.44,48.48,25302.0,39.5812,39.5894,39.5485,39.5812,25302.0
2021-09-14 11:40:00,48.48,48.5,48.43,48.5,35910.0,39.5812,39.5975,39.5404,39.5975,35910.0
2021-09-14 11:45:00,48.49,48.51,48.44,48.5,28907.0,39.5894,39.6057,39.5485,39.5975,28907.0
2021-09-14 11:50:00,48.49,48.53,48.46,48.47,39800.0,39.5894,39.622,39.5649,39.573,39800.0
2021-09-14 11:55:00,48.47,48.53,48.44,48.51,21550.0,39.573,39.622,39.5485,39.6057,21550.0
2021-09-14 12:00:00,48.51,48.59,48.49,48.59,14772.0,39.6057,39.671,39.5894,39.671,14772.0
2021-09-14 12:05:00,48.59,48.6,48.57,48.6,26209.0,39.671,39.6792,39.6547,39.6792,26209.0
2021-09-14 12:10:00,48.6,48.65,48.59,48.64,32397.0,39.6792,39.72,39.671,39.7118,32397.0
2021-09-14 12:15:00,48.64,48.65,48.58,48.58,23835.0,39.7118,39.72,39.6628,39.6628,23835.0
2021-09-14 12:20:00,48.59,48.59,48.53,48.53,12009.0,39.671,39.671,39.622,39.622,12009.0
2021-09-14 12:25:00,48.54,48.59,48.52,48.57,24976.0,39.6302,39.671,39.6139,39.6547,24976.0
2021-09-14 12:30:00,48.58,48.58,48.5,48.52,33909.0,39.6628,39.6628,39.5975,39.6139,33909.0
2021-09-14 12:35:00,48.52,48.53,48.48,48.49,20874.0,39.6139,39.622,39.5812,39.5894,20874.0
2021-09-14 12:40:00,48.5,48.5,48.45,48.48,26609.0,39.5975,39.5975,39.5567,39.5812,26609.0
2021-09-14 12:45:00,48.48,48.5,48.43,48.48,19275.0,39.5812,39.5975,39.5404,39.5812,19275.0
2021-09-14 12:50:00,48.48,48.48,48.45,48.46,15165.0,39.5812,39.5812,39.5567,39.5649,15165.0
2021-09-14 12:55:00,48.45,48.46,48.38,48.39,28814.0,39.5567,39.5649,39.4996,39.5077,28814.0
2021-09-14 13:00:00,48.39,48.41,48.36,48.36,31123.0,39.5077,39.524,39.4832,39.4832,31123.0
2021-09-14 13:05:00,48.36,48.39,48.31,48.32,28051.0,39.4832,39.5077,39.4424,39.4506,28051.0
2021-09-14 13:10:00,48.32,48.35,48.29,48.33,31515.0,39.4506,39.4751,39.4261,39.4587,31515.0
2021-09-14 13:15:00,48.32,48.36,48.32,48.34,17610.0,39.4506,39.4832,39.4506,39.4669,17610.0
2021-09-14 13:20:00,48.34,48.38,48.33,48.37,40277.0,39.4669,39.4996,39.4587,39.4914,40277.0
2021-09-14 13:25:00,48.36,48.37,48.31,48.34,23053.0,39.4832,39.4914,39.4424,39.4669,23053.0
2021-09-14 13:30:00,48.34,48.37,48.32,48.37,18524.0,39.4669,39.4914,39.4506,39.4914,18524.0
2021-09-14 13:35:00,48.37,48.38,48.33,48.37,35092.0,39.4914,39.4996,39.4587,39.4914,35092.0
2021-09-14 13:40:00,48.36,48.39,48.33,48.39,17828.0,39.4832,39.5077,39.4587,39.5077,17828.0
2021-09-14 13:45:00,48.39,48.41,48.35,48.36,25953.0,39.5077,39.524,39.4751,39.4832,25953.0
2021-09-14 13:50:00,48.36,48.36,48.31,48.32,24854.0,39.4832,39.4832,39.4424,39.4506,24854.0
2021-09-14 13:55:00,48.32,48.32,48.25,48.29,50532.0,39.4506,39.4506,39.3934,39.4261,50532.0
2021-09-14 14:00:00,48.29,48.3,48.27,48.28,17458.0,39.4261,39.4342,39.4097,39.4179,17458.0
2021-09-14 14:05:00,48.28,48.31,48.27,48.28,22937.0,39.4179,39.4424,39.4097,39.4179,22937.0
2021-09-14 14:10:00,48.29,48.29,48.26,48.29,16544.0,39.4261,39.4261,39.4016,39.4261,16544.0
2021-09-14 14:15:00,48.29,48.33,48.26,48.29,36264.0,39.4261,39.4587,39.4016,39.4261,36264.0
2021-09-14 14:20:00,48.3,48.3,48.25,48.27,25756.0,39.4342,39.4342,39.3934,39.4097,25756.0
2021-09-14 14:25:00,48.27,48.32,48.26,48.31,22342.0,39.4097,39.4506,39.4016,39.4424,22342.0
2021-09-14 14:30:00,48.3,48.31,48.23,48.25,34770.0,39.4342,39.4424,39.3771,39.3934,34770.0
2021-09-14 14:35:00,48.25,48.27,48.19,48.26,40702.0,39.3934,39.4097,39.3444,39.4016,40702.0
2021-09-14 14:40:00,48.26,48.33,48.26,48.32,29028.0,39.4016,39.4587,39.4016,39.4506,29028.0
2021-09-14 14:45:00,48.32,48.33,48.29,48.3,24460.0,39.4506,39.4587,39.4261,39.4342,24460.0
2021-09-14 14:50:00,48.3,48.31,48.25,48.28,68655.0,39.4342,39.4424,39.3934,39.4179,68655.0
2021-09-14 14:55:00,48.27,48.29,48.25,48.26,118789.0,39.4097,39.4261,39.3934,39.4016,118789.0
2021-09-14 15:00:00,48.27,48.27,48.2,48.22,83981.0,39.4097,39.4097,39.3526,39.3689,83981.0
2021-09-14 15:05:00,48.22,48.27,48.2,48.24,61903.0,39.3689,39.4097,39.3526,39.3853,61903.0
2021-09-14 15:10:00,48.24,48.25,48.21,48.22,29050.0,39.3853,39.3934,39.3608,39.3689,29050.0
2021-09-14 15:15:00,48.22,48.23,48.15,48.2,45513.0,39.3689,39.3771,39.3118,39.3526,45513.0
2021-09-14 15:20:00,48.2,48.23,48.17,48.18,22410.0,39.3526,39.3771,39.3281,39.3363,22410.0
2021-09-14 15:25:00,48.18,48.21,48.15,48.19,61708.0,39.3363,39.3608,39.3118,39.3444,61708.0
2021-09-14 15:30:00,48.18,48.24,48.16,48.23,38525.0,39.3363,39.3853,39.3199,39.3771,38525.0
2021-09-14 15:35:00,48.23,48.3,48.21,48.29,73634.0,39.3771,39.4342,39.3608,39.4261,73634.0
2021-09-14 15:40:00,48.29,48.3,48.25,48.26,114096.0,39.4261,39.4342,39.3934,39.4016,114096.0
2021-09-14 15:45:00,48.26,48.28,48.18,48.21,104163.0,39.4016,39.4179,39.3363,39.3608,104163.0
2021-09-14 15:50:00,48.21,48.29,48.18,48.28,113471.0,39.3608,39.4261,39.3363,39.4179,113471.0
2021-09-14 15:55:00,48.28,48.28,48.17,48.22,321176.0,39.4179,39.4179,39.3281,39.3689,321176.0
2021-09-15 09:30:00,48.08,48.38,48.08,48.26,101450.0,39.2546,39.4996,39.2546,39.4016,101450.0
2021-09-15 09:35:00,48.28,48.42,48.23,48.41,51382.0,39.4179,39.5322,39.3771,39.524,51382.0
2021-09-15 09:40:00,48.41,48.74,48.35,48.74,148146.0,39.524,39.7935,39.4751,39.7935,148146.0
2021-09-15 09:45:00,48.73,48.92,48.68,48.92,80841.0,39.7853,39.9404,39.7445,39.9404,80841.0
2021-09-15 09:50:00,48.95,49.08,48.89,49.05,61274.0,39.9649,40.0711,39.9159,40.0466,61274.0
2021-09-15 09:55:00,49.06,49.11,48.97,49.06,36108.0,40.0547,40.0956,39.9813,40.0547,36108.0
2021-09-15 10:00:00,49.06,49.11,49.02,49.09,31218.0,40.0547,40.0956,40.0221,40.0792,31218.0
2021-09-15 10:05:00,49.1,49.1,48.91,48.98,26955.0,40.0874,40.0874,39.9323,39.9894,26955.0
2021-09-15 10:10:00,48.98,49.12,48.97,49.12,75497.0,39.9894,40.1037,39.9813,40.1037,75497.0
2021-09-15 10:15:00,49.11,49.24,49.05,49.23,36957.0,40.0956,40.2017,40.0466,40.1935,36957.0
2021-09-15 10:20:00,49.23,49.27,49.15,49.17,29270.0,40.1935,40.2262,40.1282,40.1445,29270.0
2021-09-15 10:25:00,49.21,49.23,49.1,49.11,20049.0,40.1772,40.1935,40.0874,40.0956,20049.0
2021-09-15 10:30:00,49.11,49.18,49.1,49.1,33525.0,40.0956,40.1527,40.0874,40.0874,33525.0
2021-09-15 10:35:00,49.12,49.18,49.11,49.14,23889.0,40.1037,40.1527,40.0956,40.1201,23889.0
2021-09-15 10:40:00,49.14,49.15,49.02,49.02,30366.0,40.1201,40.1282,40.0221,40.0221,30366.0
2021-09-15 10:45:00,49.03,49.05,48.93,48.97,29261.0,40.0302,40.0466,39.9486,39.9813,29261.0
2021-09-15 10:50:00,48.96,49.05,48.96,49.02,33231.0,39.9731,40.0466,39.9731,40.0221,33231.0
2021-09-15 10:55:00,49.03,49.14,49.02,49.14,22222.0,40.0302,40.1201,40.0221,40.1201,22222.0
2021-09-15 11:00:00,49.15,49.16,49.05,49.12,27097.0,40.1282,40.1364,40.0466,40.1037,27097.0
2021-09-15 11:05:00,49.12,49.2,49.11,49.19,29304.0,40.1037,40.169,40.0956,40.1609,29304.0
2021-09-15 11:10:00,49.19,49.2,49.15,49.19,26541.0,40.1609,40.169,40.1282,40.1609,26541.0
2021-09-15 11:15:00,49.2,49.31,49.18,49.29,36111.0,40.169,40.2588,40.1527,40.2425,36111.0
2021-09-15 11:20:00,49.29,49.35,49.25,49.29,35031.0,40.2425,40.2915,40.2099,40.2425,35031.0
2021-09-15 11:25:00,49.29,49.33,49.27,49.28,21929.0,40.2425,40.2752,40.2262,40.2344,21929.0
2021-09-15 11:30:00,49.29,49.29,49.22,49.26,28655.0,40.2425,40.2425,40.1854,40.218,28655.0
2021-09-15 11:35:00,49.27,49.31,49.25,49.25,21683.0,40.2262,40.2588,40.2099,40.2099,21683.0
2021-09-15 11:40:00,49.26,49.27,49.18,49.18,24863.0,40.218,40.2262,40.1527,40.1527,24863.0
2021-09-15 11:45:00,49.17,49.2,49.14,49.19,13299.0,40.1445,40.169,40.1201,40.1609,13299.0
2021-09-15 11:50:00,49.19,49.2,49.16,49.17,44553.0,40.1609,40.169,40.1364,40.1445,44553.0
2021-09-15 11:55:00,49.16,49.18,49.16,49.16,48369.0,40.1364,40.1527,40.1364,40.1364,48369.0
2021-09-15 12:00:00,49.17,49.19,49.12,49.13,36819.0,40.1445,40.1609,40.1037,40.1119,36819.0
2021-09-15 12:05:00,49.13,49.17,49.11,49.17,26694.0,40.1119,40.1445,40.0956,40.1445,26694.0
2021-09-15 12:10:00,49.18,49.25,49.14,49.14,97698.0,40.1527,40.2099,40.1201,40.1201,97698.0
2021-09-15 12:15:00,49.15,49.24,49.13,49.2,102011.0,40.1282,40.2017,40.1119,40.169,102011.0
2021-09-15 12:20:00,49.21,49.38,49.16,49.34,146538.0,40.1772,40.316,40.1364,40.2833,146538.0
2021-09-15 12:25:00,49.34,49.38,49.32,49.32,21874.0,40.2833,40.316,40.267,40.267,21874.0
2021-09-15 12:30:00,49.32,49.34,49.3,49.31,20536.0,40.267,40.2833,40.2507,40.2588,20536.0
2021-09-15 12:35:00,49.32,49.38,49.32,49.36,17179.0,40.267,40.316,40.267,40.2997,17179.0
2021-09-15 12:40:00,49.37,49.47,49.37,49.44,32000.0,40.3078,40.3895,40.3078,40.365,32000.0
2021-09-15 12:45:00,49.44,49.45,49.38,49.41,24332.0,40.365,40.3732,40.316,40.3405,24332.0
2021-09-15 12:50:00,49.41,49.44,49.39,49.44,11754.0,40.3405,40.365,40.3242,40.365,11754.0
2021-09-15 12:55:00,49.45,49.48,49.44,49.47,14414.0,40.3732,40.3976,40.365,40.3895,14414.0
2021-09-15 13:00:00,49.48,49.54,49.47,49.54,17816.0,40.3976,40.4466,40.3895,40.4466,17816.0
2021-09-15 13:05:00,49.53,49.57,49.52,49.53,22350.0,40.4385,40.4711,40.4303,40.4385,22350.0
2021-09-15 13:10:00,49.53,49.56,49.49,49.55,40231.0,40.4385,40.463,40.4058,40.4548,40231.0
2021-09-15 13:15:00,49.54,49.57,49.52,49.53,76579.0,40.4466,40.4711,40.4303,40.4385,76579.0
2021-09-15 13:20:00,49.54,49.6,49.52,49.59,15593.0,40.4466,40.4956,40.4303,40.4875,15593.0
2021-09-15 13:25:00,49.59,49.64,49.58,49.59,41610.0,40.4875,40.5283,40.4793,40.4875,41610.0
2021-09-15 13:30:00,49.6,49.61,49.58,49.6,17616.0,40.4956,40.5038,40.4793,40.4956,17616.0
2021-09-15 13:35:00,49.6,49.66,49.59,49.64,19963.0,40.4956,40.5446,40.4875,40.5283,19963.0
2021-09-15 13:40:00,49.64,49.67,49.64,49.66,16534.0,40.5283,40.5528,40.5283,40.5446,16534.0
2021-09-15 13:45:00,49.65,49.71,49.65,49.71,14040.0,40.5364,40.5854,40.5364,40.5854,14040.0
2021-09-15 13:50:00,49.71,49.72,49.65,49.66,24379.0,40.5854,40.5936,40.5364,40.5446,24379.0
2021-09-15 13:55:00,49.66,49.68,49.62,49.63,26642.0,40.5446,40.5609,40.5119,40.5201,26642.0
2021-09-15 14:00:00,49.63,49.66,49.59,49.64,29044.0,40.5201,40.5446,40.4875,40.5283,29044.0
2021-09-15 14:05:00,49.65,49.66,49.62,49.65,25142.0,40.5364,40.5446,40.5119,40.5364,25142.0
2021-09-15 14:10:00,49.65,49.67,49.64,49.66,22092.0,40.5364,40.5528,40.5283,40.5446,22092.0
2021-09-15 14:15:00,49.66,49.7,49.65,49.67,15666.0,40.5446,40.5773,40.5364,40.5528,15666.0
2021-09-15 14:20:00,49.68,49.7,49.65,49.69,23473.0,40.5609,40.5773,40.5364,40.5691,23473.0
2021-09-15 14:25:00,49.7,49.75,49.69,49.75,20591.0,40.5773,40.6181,40.5691,40.6181,20591.0
2021-09-15 14:30:00,49.74,49.75,49.68,49.7,34913.0,40.6099,40.6181,40.5609,40.5773,34913.0
2021-09-15 14:35:00,49.71,49.74,49.7,49.71,40119.0,40.5854,40.6099,40.5773,40.5854,40119.0
2021-09-15 14:40:00,49.72,49.74,49.71,49.72,20511.0,40.5936,40.6099,40.5854,40.5936,20511.0
2021-09-15 14:45:00,49.72,49.79,49.71,49.77,27050.0,40.5936,40.6507,40.5854,40.6344,27050.0
2021-09-15 14:50:00,49.77,49.78,49.74,49.77,57189.0,40.6344,40.6426,40.6099,40.6344,57189.0
2021-09-15 14:55:00,49.76,49.77,49.71,49.72,48875.0,40.6262,40.6344,40.5854,40.5936,48875.0
2021-09-15 15:00:00,49.72,49.74,49.69,49.74,25828.0,40.5936,40.6099,40.5691,40.6099,25828.0
2021-09-15 15:05:00,49.73,49.79,49.73,49.79,55310.0,40.6018,40.6507,40.6018,40.6507,55310.0
2021-09-15 15:10:00,49.8,49.85,49.78,49.85,31875.0,40.6589,40.6997,40.6426,40.6997,31875.0
2021-09-15 15:15:00,49.84,49.93,49.84,49.92,46444.0,40.6916,40.765,40.6916,40.7569,46444.0
2021-09-15 15:20:00,49.93,49.94,49.85,49.91,54252.0,40.765,40.7732,40.6997,40.7487,54252.0
2021-09-15 15:25:00,49.91,49.93,49.89,49.92,86760.0,40.7487,40.765,40.7324,40.7569,86760.0
2021-09-15 15:30:00,49.93,49.96,49.87,49.96,192435.0,40.765,40.7895,40.7161,40.7895,192435.0
2021-09-15 15:35:00,49.96,50.03,49.95,50.02,117260.0,40.7895,40.8467,40.7814,40.8385,117260.0
2021-09-15 15:40:00,50.01,50.02,49.99,50.01,65640.0,40.8304,40.8385,40.814,40.8304,65640.0
2021-09-15 15:45:00,50.01,50.03,49.97,50.0,95800.0,40.8304,40.8467,40.7977,40.8222,95800.0
2021-09-15 15:50:00,50.0,50.19,50.0,50.13,291503.0,40.8222,40.9773,40.8222,40.9283,291503.0
2021-09-15 15:55:00,50.14,50.14,50.05,50.12,366192.0,40.9365,40.9365,40.863,40.9202,366192.0
2021-09-16 09:30:00,50.11,50.3,50.02,50.24,78862.0,40.912,41.0671,40.8385,41.0181,78862.0
2021-09-16 09:35:00,50.24,50.25,50.03,50.12,42142.0,41.0181,41.0263,40.8467,40.9202,42142.0
2021-09-16 09:40:00,50.13,50.35,50.09,50.28,54235.0,40.9283,41.108,40.8957,41.0508,54235.0
2021-09-16 09:45:00,50.28,50.34,50.09,50.19,40379.0,41.0508,41.0998,40.8957,40.9773,40379.0
2021-09-16 09:50:00,50.19,50.25,50.02,50.05,52995.0,40.9773,41.0263,40.8385,40.863,52995.0
2021-09-16 09:55:00,50.04,50.09,49.95,50.01,41562.0,40.8549,40.8957,40.7814,40.8304,41562.0
2021-09-16 10:00:00,50.01,50.01,49.92,49.93,34332.0,40.8304,40.8304,40.7569,40.765,34332.0
2021-09-16 10:05:00,49.93,49.98,49.89,49.94,30436.0,40.765,40.8059,40.7324,40.7732,30436.0
2021-09-16 10:10:00,49.94,50.05,49.88,49.96,126276.0,40.7732,40.863,40.7242,40.7895,126276.0
2021-09-16 10:15:00,49.96,50.06,49.9,49.98,61051.0,40.7895,40.8712,40.7406,40.8059,61051.0
2021-09-16 10:20:00,49.97,49.97,49.77,49.79,32196.0,40.7977,40.7977,40.6344,40.6507,32196.0
2021-09-16 10:25:00,49.79,49.82,49.65,49.66,64744.0,40.6507,40.6752,40.5364,40.5446,64744.0
2021-09-16 10:30:00,49.66,49.67,49.56,49.65,29608.0,40.5446,40.5528,40.463,40.5364,29608.0
2021-09-16 10:35:00,49.65,49.7,49.58,49.64,34194.0,40.5364,40.5773,40.4793,40.5283,34194.0
2021-09-16 10:40:00,49.63,49.63,49.47,49.48,33487.0,40.5201,40.5201,40.3895,40.3976,33487.0
2021-09-16 10:45:00,49.48,49.55,49.45,49.55,20971.0,40.3976,40.4548,40.3732,40.4548,20971.0
2021-09-16 10:50:00,49.55,49.6,49.48,49.55,63127.0,40.4548,40.4956,40.3976,40.4548,63127.0
2021-09-16 10:55:00,49.55,49.59,49.5,49.52,45312.0,40.4548,40.4875,40.414,40.4303,45312.0
2021-09-16 11:00:00,49.52,49.52,49.4,49.43,40822.0,40.4303,40.4303,40.3323,40.3568,40822.0
2021-09-16 11:05:00,49.42,49.46,49.37,49.44,40505.0,40.3487,40.3813,40.3078,40.365,40505.0
2021-09-16 11:10:00,49.42,49.48,49.35,49.46,22015.0,40.3487,40.3976,40.2915,40.3813,22015.0
2021-09-16 11:15:00,49.46,49.49,49.42,49.45,25252.0,40.3813,40.4058,40.3487,40.3732,25252.0
2021-09-16 11:20:00,49.46,49.49,49.39,49.41,23696.0,40.3813,40.4058,40.3242,40.3405,23696.0
2021-09-16 11:25:00,49.41,49.44,49.37,49.39,19061.0,40.3405,40.365,40.3078,40.3242,19061.0
2021-09-16 11:30:00,49.39,49.42,49.38,49.38,16820.0,40.3242,40.3487,40.316,40.316,16820.0
2021-09-16 11:35:00,49.37,49.4,49.32,49.37,48685.0,40.3078,40.3323,40.267,40.3078,48685.0
2021-09-16 11:40:00,49.36,49.44,49.36,49.41,12908.0,40.2997,40.365,40.2997,40.3405,12908.0
2021-09-16 11:45:00,49.41,49.42,49.36,49.39,27727.0,40.3405,40.3487,40.2997,40.3242,27727.0
2021-09-16 11:50:00,49.38,49.52,49.38,49.51,17876.0,40.316,40.4303,40.316,40.4221,17876.0
2021-09-16 11:55:00,49.5,49.59,49.49,49.59,20585.0,40.414,40.4875,40.4058,40.4875,20585.0
2021-09-16 12:00:00,49.59,49.6,49.56,49.57,7646.0,40.4875,40.4956,40.463,40.4711,7646.0
2021-09-16 12:05:00,49.57,49.66,49.57,49.63,11156.0,40.4711,40.5446,40.4711,40.5201,11156.0
2021-09-16 12:10:00,49.62,49.62,49.58,49.58,16200.0,40.5119,40.5119,40.4793,40.4793,16200.0
2021-09-16 12:15:00,49.58,49.64,49.58,49.63,15656.0,40.4793,40.5283,40.4793,40.5201,15656.0
2021-09-16 12:20:00,49.64,49.67,49.6,49.63,12314.0,40.5283,40.5528,40.4956,40.5201,12314.0
2021-09-16 12:25:00,49.62,49.67,49.62,49.64,11651.0,40.5119,40.5528,40.5119,40.5283,11651.0
2021-09-16 12:30:00,49.64,49.68,49.63,49.68,8568.0,40.5283,40.5609,40.5201,40.5609,8568.0
2021-09-16 12:35:00,49.68,49.73,49.67,49.68,15979.0,40.5609,40.6018,40.5528,40.5609,15979.0
2021-09-16 12:40:00,49.68,49.7,49.63,49.69,14174.0,40.5609,40.5773,40.5201,40.5691,14174.0
2021-09-16 12:45:00,49.68,49.74,49.67,49.72,11105.0,40.5609,40.6099,40.5528,40.5936,11105.0
2021-09-16 12:50:00,49.71,49.72,49.59,49.59,18178.0,40.5854,40.5936,40.4875,40.4875,18178.0
2021-09-16 12:55:00,49.58,49.64,49.58,49.62,12120.0,40.4793,40.5283,40.4793,40.5119,12120.0
2021-09-16 13:00:00,49.61,49.62,49.59,49.59,9000.0,40.5038,40.5119,40.4875,40.4875,9000.0
2021-09-16 13:05:00,49.59,49.6,49.55,49.59,46351.0,40.4875,40.4956,40.4548,40.4875,46351.0
2021-09-16 13:10:00,49.59,49.65,49.58,49.63,21998.0,40.4875,40.5364,40.4793,40.5201,21998.0
2021-09-16 13:15:00,49.65,49.69,49.64,49.68,20646.0,40.5364,40.5691,40.5283,40.5609,20646.0
2021-09-16 13:20:00,49.67,49.7,49.66,49.66,47075.0,40.5528,40.5773,40.5446,40.5446,47075.0
2021-09-16 13:25:00,49.66,49.67,49.65,49.67,6301.0,40.5446,40.5528,40.5364,40.5528,6301.0
2021-09-16 13:30:00,49.67,49.68,49.62,49.63,15871.0,40.5528,40.5609,40.5119,40.5201,15871.0
2021-09-16 13:35:00,49.63,49.65,49.59,49.62,14393.0,40.5201,40.5364,40.4875,40.5119,14393.0
2021-09-16 13:40:00,49.63,49.65,49.6,49.61,19058.0,40.5201,40.5364,40.4956,40.5038,19058.0
2021-09-16 13:45:00,49.6,49.6,49.57,49.59,14090.0,40.4956,40.4956,40.4711,40.4875,14090.0
2021-09-16 13:50:00,49.59,49.7,49.59,49.7,22263.0,40.4875,40.5773,40.4875,40.5773,22263.0
2021-09-16 13:55:00,49.69,49.75,49.69,49.75,16924.0,40.5691,40.6181,40.5691,40.6181,16924.0
2021-09-16 14:00:00,49.75,49.77,49.74,49.77,19327.0,40.6181,40.6344,40.6099,40.6344,19327.0
2021-09-16 14:05:00,49.78,49.83,49.76,49.83,14358.0,40.6426,40.6834,40.6262,40.6834,14358.0
2021-09-16 14:10:00,49.83,49.93,49.83,49.89,25719.0,40.6834,40.765,40.6834,40.7324,25719.0
2021-09-16 14:15:00,49.9,49.94,49.89,49.9,22111.0,40.7406,40.7732,40.7324,40.7406,22111.0
2021-09-16 14:20:00,49.9,49.98,49.89,49.93,50619.0,40.7406,40.8059,40.7324,40.765,50619.0
2021-09-16 14:25:00,49.93,49.99,49.9,49.94,41978.0,40.765,40.814,40.7406,40.7732,41978.0
2021-09-16 14:30:00,49.94,49.97,49.93,49.97,19024.0,40.7732,40.7977,40.765,40.7977,19024.0
2021-09-16 14:35:00,49.97,49.98,49.94,49.95,23121.0,40.7977,40.8059,40.7732,40.7814,23121.0
2021-09-16 14:40:00,49.95,49.95,49.92,49.94,19159.0,40.7814,40.7814,40.7569,40.7732,19159.0
2021-09-16 14:45:00,49.94,49.99,49.94,49.99,18992.0,40.7732,40.814,40.7732,40.814,18992.0
2021-09-16 14:50:00,49.99,50.01,49.93,50.01,54209.0,40.814,40.8304,40.765,40.8304,54209.0
2021-09-16 14:55:00,50.01,50.06,50.0,50.03,22964.0,40.8304,40.8712,40.8222,40.8467,22964.0
2021-09-16 15:00:00,50.03,50.04,49.99,49.99,26341.0,40.8467,40.8549,40.814,40.814,26341.0
2021-09-16 15:05:00,49.99,50.1,49.99,50.1,23770.0,40.814,40.9038,40.814,40.9038,23770.0
2021-09-16 15:10:00,50.1,50.13,50.08,50.08,14711.0,40.9038,40.9283,40.8875,40.8875,14711.0
2021-09-16 15:15:00,50.08,50.11,50.06,50.11,18613.0,40.8875,40.912,40.8712,40.912,18613.0
2021-09-16 15:20:00,50.11,50.13,50.08,50.09,24184.0,40.912,40.9283,40.8875,40.8957,24184.0
2021-09-16 15:25:00,50.09,50.11,50.05,50.06,14883.0,40.8957,40.912,40.863,40.8712,14883.0
2021-09-16 15:30:00,50.06,50.19,50.04,50.16,77574.0,40.8712,40.9773,40.8549,40.9528,77574.0
2021-09-16 15:35:00,50.16,50.17,50.09,50.12,51761.0,40.9528,40.961,40.8957,40.9202,51761.0
2021-09-16 15:40:00,50.12,50.16,50.11,50.13,48843.0,40.9202,40.9528,40.912,40.9283,48843.0
2021-09-16 15:45:00,50.13,50.14,50.05,50.05,64350.0,40.9283,40.9365,40.863,40.863,64350.0
2021-09-16 15:50:00,50.06,50.07,49.97,49.99,140367.0,40.8712,40.8793,40.7977,40.814,140367.0
2021-09-16 15:55:00,49.99,50.0,49.89,49.94,269688.0,40.814,40.8222,40.7324,40.7732,269688.0
2021-09-17 09:30:00,49.49,49.67,49.2,49.53,1023965.0,40.4058,40.5528,40.169,40.4385,1023965.0
2021-09-17 09:35:00,49.5,49.57,49.35,49.57,23979.0,40.414,40.4711,40.2915,40.4711,23979.0
2021-09-17 09:40:00,49.57,49.66,49.51,49.58,53188.0,40.4711,40.5446,40.4221,40.4793,53188.0
2021-09-17 09:45:00,49.59,49.63,49.41,49.44,56138.0,40.4875,40.5201,40.3405,40.365,56138.0
2021-09-17 09:50:00,49.45,49.5,49.33,49.49,35895.0,40.3732,40.414,40.2752,40.4058,35895.0
2021-09-17 09:55:00,49.5,49.51,49.31,49.38,29663.0,40.414,40.4221,40.2588,40.316,29663.0
2021-09-17 10:00:00,49.36,49.46,49.35,49.36,32159.0,40.2997,40.3813,40.2915,40.2997,32159.0
2021-09-17 10:05:00,49.37,49.42,49.32,49.41,27776.0,40.3078,40.3487,40.267,40.3405,27776.0
2021-09-17 10:10:00,49.4,49.44,49.35,49.38,33739.0,40.3323,40.365,40.2915,40.316,33739.0
2021-09-17 10:15:00,49.37,49.4,49.33,49.38,68639.0,40.3078,40.3323,40.2752,40.316,68639.0
2021-09-17 10:20:00,49.37,49.42,49.29,49.31,41826.0,40.3078,40.3487,40.2425,40.2588,41826.0
2021-09-17 10:25:00,49.32,49.47,49.28,49.46,51300.0,40.267,40.3895,40.2344,40.3813,51300.0
2021-09-17 10:30:00,49.45,49.52,49.39,49.48,33854.0,40.3732,40.4303,40.3242,40.3976,33854.0
2021-09-17 10:35:00,49.48,49.5,49.35,49.44,45636.0,40.3976,40.414,40.2915,40.365,45636.0
2021-09-17 10:40:00,49.44,49.44,49.34,49.37,66648.0,40.365,40.365,40.2833,40.3078,66648.0
2021-09-17 10:45:00,49.35,49.45,49.31,49.44,19265.0,40.2915,40.3732,40.2588,40.365,19265.0
2021-09-17 10:50:00,49.45,49.47,49.39,49.46,30003.0,40.3732,40.3895,40.3242,40.3813,30003.0
2021-09-17 10:55:00,49.46,49.46,49.41,49.44,24880.0,40.3813,40.3813,40.3405,40.365,24880.0
2021-09-17 11:00:00,49.44,49.5,49.39,49.49,33443.0,40.365,40.414,40.3242,40.4058,33443.0
2021-09-17 11:05:00,49.49,49.52,49.44,49.5,29531.0,40.4058,40.4303,40.365,40.414,29531.0
2021-09-17 11:10:00,49.5,49.6,49.41,49.59,21565.0,40.414,40.4956,40.3405,40.4875,21565.0
2021-09-17 11:15:00,49.59,49.6,49.54,49.55,13831.0,40.4875,40.4956,40.4466,40.4548,13831.0
2021-09-17 11:20:00,49.56,49.58,49.52,49.53,21982.0,40.463,40.4793,40.4303,40.4385,21982.0
2021-09-17 11:25:00,49.52,49.54,49.46,49.47,23130.0,40.4303,40.4466,40.3813,40.3895,23130.0
2021-09-17 11:30:00,49.48,49.57,49.42,49.56,41496.0,40.3976,40.4711,40.3487,40.463,41496.0
2021-09-17 11:35:00,49.57,49.62,49.47,49.58,25933.0,40.4711,40.5119,40.3895,40.4793,25933.0
2021-09-17 11:40:00,49.6,49.64,49.58,49.63,18437.0,40.4956,40.5283,40.4793,40.5201,18437.0
2021-09-17 11:45:00,49.64,49.69,49.61,49.65,19640.0,40.5283,40.5691,40.5038,40.5364,19640.0
2021-09-17 11:50:00,49.65,49.65,49.55,49.57,20021.0,40.5364,40.5364,40.4548,40.4711,20021.0
2021-09-17 11:55:00,49.57,49.66,49.56,49.63,20791.0,40.4711,40.5446,40.463,40.5201,20791.0
2021-09-17 12:00:00,49.62,49.67,49.6,49.64,13989.0,40.5119,40.5528,40.4956,40.5283,13989.0
2021-09-17 12:05:00,49.63,49.65,49.6,49.65,12313.0,40.5201,40.5364,40.4956,40.5364,12313.0
2021-09-17 12:10:00,49.65,49.67,49.62,49.63,13361.0,40.5364,40.5528,40.5119,40.5201,13361.0
2021-09-17 12:15:00,49.63,49.68,49.63,49.66,13559.0,40.5201,40.5609,40.5201,40.5446,13559.0
2021-09-17 12:20:00,49.67,49.75,49.67,49.73,9838.0,40.5528,40.6181,40.5528,40.6018,9838.0
2021-09-17 12:25:00,49.73,49.74,49.68,49.69,8373.0,40.6018,40.6099,40.5609,40.5691,8373.0
2021-09-17 12:30:00,49.69,49.72,49.66,49.66,8738.0,40.5691,40.5936,40.5446,40.5446,8738.0
2021-09-17 12:35:00,49.67,49.73,49.67,49.72,8325.0,40.5528,40.6018,40.5528,40.5936,8325.0
2021-09-17 12:40:00,49.72,49.74,49.71,49.72,10685.0,40.5936,40.6099,40.5854,40.5936,10685.0
2021-09-17 12:45:00,49.73,49.76,49.68,49.68,11575.0,40.6018,40.6262,40.5609,40.5609,11575.0
2021-09-17 12:50:00,49.69,49.71,49.65,49.66,13014.0,40.5691,40.5854,40.5364,40.5446,13014.0
2021-09-17 12:55:00,49.67,49.7,49.64,49.66,8774.0,40.5528,40.5773,40.5283,40.5446,8774.0
2021-09-17 13:00:00,49.65,49.67,49.63,49.64,11276.0,40.5364,40.5528,40.5201,40.5283,11276.0
2021-09-17 13:05:00,49.64,49.68,49.62,49.63,14491.0,40.5283,40.5609,40.5119,40.5201,14491.0
2021-09-17 13:10:00,49.64,49.67,49.63,49.64,18192.0,40.5283,40.5528,40.5201,40.5283,18192.0
2021-09-17 13:15:00,49.65,49.67,49.62,49.63,17452.0,40.5364,40.5528,40.5119,40.5201,17452.0
2021-09-17 13:20:00,49.63,49.64,49.57,49.61,18473.0,40.5201,40.5283,40.4711,40.5038,18473.0
2021-09-17 13:25:00,49.6,49.65,49.57,49.65,12449.0,40.4956,40.5364,40.4711,40.5364,12449.0
2021-09-17 13:30:00,49.64,49.64,49.56,49.61,15299.0,40.5283,40.5283,40.463,40.5038,15299.0
2021-09-17 13:35:00,49.62,49.64,49.6,49.63,9363.0,40.5119,40.5283,40.4956,40.5201,9363.0
2021-09-17 13:40:00,49.64,49.66,49.6,49.62,13859.0,40.5283,40.5446,40.4956,40.5119,13859.0
2021-09-17 13:45:00,49.62,49.62,49.54,49.55,27745.0,40.5119,40.5119,40.4466,40.4548,27745.0
2021-09-17 13:50:00,49.55,49.55,49.49,49.54,24934.0,40.4548,40.4548,40.4058,40.4466,24934.0
2021-09-17 13:55:00,49.53,49.58,49.51,49.57,34086.0,40.4385,40.4793,40.4221,40.4711,34086.0
2021-09-17 14:00:00,49.57,49.63,49.56,49.61,13147.0,40.4711,40.5201,40.463,40.5038,13147.0
2021-09-17 14:05:00,49.61,49.66,49.59,49.65,21717.0,40.5038,40.5446,40.4875,40.5364,21717.0
2021-09-17 14:10:00,49.65,49.68,49.61,49.61,13785.0,40.5364,40.5609,40.5038,40.5038,13785.0
2021-09-17 14:15:00,49.62,49.63,49.57,49.62,18057.0,40.5119,40.5201,40.4711,40.5119,18057.0
2021-09-17 14:20:00,49.62,49.68,49.61,49.67,11137.0,40.5119,40.5609,40.5038,40.5528,11137.0
2021-09-17 14:25:00,49.66,49.67,49.6,49.61,19801.0,40.5446,40.5528,40.4956,40.5038,19801.0
2021-09-17 14:30:00,49.61,49.64,49.59,49.59,19162.0,40.5038,40.5283,40.4875,40.4875,19162.0
2021-09-17 14:35:00,49.59,49.63,49.57,49.62,17021.0,40.4875,40.5201,40.4711,40.5119,17021.0
2021-09-17 14:40:00,49.62,49.68,49.6,49.66,16286.0,40.5119,40.5609,40.4956,40.5446,16286.0
2021-09-17 14:45:00,49.67,49.71,49.65,49.71,17699.0,40.5528,40.5854,40.5364,40.5854,17699.0
2021-09-17 14:50:00,49.71,49.71,49.66,49.68,17523.0,40.5854,40.5854,40.5446,40.5609,17523.0
2021-09-17 14:55:00,49.68,49.72,49.65,49.66,12369.0,40.5609,40.5936,40.5364,40.5446,12369.0
2021-09-17 15:00:00,49.66,49.71,49.64,49.7,20051.0,40.5446,40.5854,40.5283,40.5773,20051.0
2021-09-17 15:05:00,49.7,49.7,49.64,49.68,16771.0,40.5773,40.5773,40.5283,40.5609,16771.0
2021-09-17 15:10:00,49.67,49.68,49.61,49.64,19279.0,40.5528,40.5609,40.5038,40.5283,19279.0
2021-09-17 15:15:00,49.64,49.66,49.62,49.64,12455.0,40.5283,40.5446,40.5119,40.5283,12455.0
2021-09-17 15:20:00,49.64,49.66,49.61,49.66,18812.0,40.5283,40.5446,40.5038,40.5446,18812.0
2021-09-17 15:25:00,49.65,49.66,49.6,49.66,36498.0,40.5364,40.5446,40.4956,40.5446,36498.0
2021-09-17 15:30:00,49.66,49.69,49.53,49.56,92571.0,40.5446,40.5691,40.4385,40.463,92571.0
2021-09-17 15:35:00,49.57,49.58,49.49,49.5,81435.0,40.4711,40.4793,40.4058,40.414,81435.0
2021-09-17 15:40:00,49.5,49.69,49.49,49.66,75375.0,40.414,40.5691,40.4058,40.5446,75375.0
2021-09-17 15:45:00,49.67,49.67,49.55,49.58,57477.0,40.5528,40.5528,40.4548,40.4793,57477.0
2021-09-17 15:50:00,49.58,49.68,49.58,49.65,121065.0,40.4793,40.5609,40.4793,40.5364,121065.0
2021-09-17 15:55:00,49.64,49.71,49.61,49.63,179097.0,40.5283,40.5854,40.5038,40.5201,179097.0
2021-09-20 09:30:00,49.07,49.07,48.63,48.63,135379.0,40.0629,40.0629,39.7037,39.7037,135379.0
2021-09-20 09:35:00,48.64,48.69,48.43,48.61,75171.0,39.7118,39.7527,39.5404,39.6873,75171.0
2021-09-20 09:40:00,48.64,48.9,48.55,48.83,52511.0,39.7118,39.9241,39.6384,39.867,52511.0
2021-09-20 09:45:00,48.83,49.18,48.81,49.17,71545.0,39.867,40.1527,39.8506,40.1445,71545.0
2021-09-20 09:50:00,49.18,49.32,49.06,49.29,103766.0,40.1527,40.267,40.0547,40.2425,103766.0
2021-09-20 09:55:00,49.29,49.4,49.15,49.15,34370.0,40.2425,40.3323,40.1282,40.1282,34370.0
2021-09-20 10:00:00,49.14,49.16,48.96,49.05,46254.0,40.1201,40.1364,39.9731,40.0466,46254.0
2021-09-20 10:05:00,49.04,49.17,48.95,48.96,26880.0,40.0384,40.1445,39.9649,39.9731,26880.0
2021-09-20 10:10:00,48.97,48.99,48.89,48.91,29995.0,39.9813,39.9976,39.9159,39.9323,29995.0
2021-09-20 10:15:00,48.9,48.9,48.73,48.82,32314.0,39.9241,39.9241,39.7853,39.8588,32314.0
2021-09-20 10:20:00,48.81,48.82,48.73,48.76,26651.0,39.8506,39.8588,39.7853,39.8098,26651.0
2021-09-20 10:25:00,48.77,48.86,48.72,48.79,41575.0,39.818,39.8914,39.7771,39.8343,41575.0
2021-09-20 10:30:00,48.8,48.83,48.71,48.75,36686.0,39.8425,39.867,39.769,39.8016,36686.0
2021-09-20 10:35:00,48.75,48.86,48.73,48.83,23775.0,39.8016,39.8914,39.7853,39.867,23775.0
2021-09-20 10:40:00,48.82,48.82,48.71,48.76,22595.0,39.8588,39.8588,39.769,39.8098,22595.0
2021-09-20 10:45:00,48.73,48.84,48.69,48.8,37578.0,39.7853,39.8751,39.7527,39.8425,37578.0
2021-09-20 10:50:00,48.79,48.94,48.76,48.93,34446.0,39.8343,39.9568,39.8098,39.9486,34446.0
2021-09-20 10:55:00,48.91,48.92,48.81,48.91,40178.0,39.9323,39.9404,39.8506,39.9323,40178.0
2021-09-20 11:00:00,48.9,48.93,48.81,48.89,38198.0,39.9241,39.9486,39.8506,39.9159,38198.0
2021-09-20 11:05:00,48.88,49.0,48.87,48.91,18199.0,39.9078,40.0058,39.8996,39.9323,18199.0
2021-09-20 11:10:00,48.91,48.95,48.86,48.87,21715.0,39.9323,39.9649,39.8914,39.8996,21715.0
2021-09-20 11:15:00,48.88,48.88,48.74,48.77,20321.0,39.9078,39.9078,39.7935,39.818,20321.0
2021-09-20 11:20:00,48.78,48.87,48.76,48.79,23473.0,39.8261,39.8996,39.8098,39.8343,23473.0
2021-09-20 11:25:00,48.8,48.8,48.72,48.76,20154.0,39.8425,39.8425,39.7771,39.8098,20154.0
2021-09-20 11:30:00,48.76,48.76,48.7,48.73,20226.0,39.8098,39.8098,39.7608,39.7853,20226.0
2021-09-20 11:35:00,48.74,48.77,48.72,48.75,23239.0,39.7935,39.818,39.7771,39.8016,23239.0
2021-09-20 11:40:00,48.74,48.74,48.64,48.65,24520.0,39.7935,39.7935,39.7118,39.72,24520.0
2021-09-20 11:45:00,48.64,48.72,48.63,48.69,24717.0,39.7118,39.7771,39.7037,39.7527,24717.0
2021-09-20 11:50:00,48.69,48.72,48.61,48.61,33065.0,39.7527,39.7771,39.6873,39.6873,33065.0
2021-09-20 11:55:00,48.62,48.62,48.56,48.58,22667.0,39.6955,39.6955,39.6465,39.6628,22667.0
2021-09-20 12:00:00,48.58,48.6,48.52,48.53,22293.0,39.6628,39.6792,39.6139,39.622,22293.0
2021-09-20 12:05:00,48.53,48.55,48.46,48.46,26157.0,39.622,39.6384,39.5649,39.5649,26157.0
2021-09-20 12:10:00,48.47,48.55,48.47,48.54,20008.0,39.573,39.6384,39.573,39.6302,20008.0
2021-09-20 12:15:00,48.54,48.54,48.46,48.47,20578.0,39.6302,39.6302,39.5649,39.573,20578.0
2021-09-20 12:20:00,48.47,48.48,48.4,48.41,21458.0,39.573,39.5812,39.5159,39.524,21458.0
2021-09-20 12:25:00,48.42,48.49,48.41,48.47,28860.0,39.5322,39.5894,39.524,39.573,28860.0
2021-09-20 12:30:00,48.47,48.51,48.41,48.43,30344.0,39.573,39.6057,39.524,39.5404,30344.0
2021-09-20 12:35:00,48.43,48.47,48.43,48.46,14022.0,39.5404,39.573,39.5404,39.5649,14022.0
2021-09-20 12:40:00,48.46,48.47,48.37,48.4,21851.0,39.5649,39.573,39.4914,39.5159,21851.0
2021-09-20 12:45:00,48.39,48.39,48.32,48.32,14835.0,39.5077,39.5077,39.4506,39.4506,14835.0
2021-09-20 12:50:00,48.33,48.34,48.29,48.3,14775.0,39.4587,39.4669,39.4261,39.4342,14775.0
2021-09-20 12:55:00,48.29,48.3,48.19,48.2,26184.0,39.4261,39.4342,39.3444,39.3526,26184.0
2021-09-20 13:00:00,48.21,48.27,48.19,48.19,25497.0,39.3608,39.4097,39.3444,39.3444,25497.0
2021-09-20 13:05:00,48.18,48.18,48.1,48.13,13491.0,39.3363,39.3363,39.271,39.2954,13491.0
2021-09-20 13:10:00,48.13,48.17,48.12,48.16,16378.0,39.2954,39.3281,39.2873,39.3199,16378.0
2021-09-20 13:15:00,48.17,48.2,48.14,48.18,27664.0,39.3281,39.3526,39.3036,39.3363,27664.0
2021-09-20 13:20:00,48.18,48.28,48.16,48.27,35211.0,39.3363,39.4179,39.3199,39.4097,35211.0
2021-09-20 13:25:00,48.27,48.34,48.26,48.34,13131.0,39.4097,39.4669,39.4016,39.4669,13131.0
2021-09-20 13:30:00,48.34,48.35,48.29,48.3,60663.0,39.4669,39.4751,39.4261,39.4342,60663.0
2021-09-20 13:35:00,48.29,48.39,48.26,48.39,27305.0,39.4261,39.5077,39.4016,39.5077,27305.0
2021-09-20 13:40:00,48.38,48.39,48.3,48.3,21051.0,39.4996,39.5077,39.4342,39.4342,21051.0
2021-09-20 13:45:00,48.3,48.36,48.3,48.35,15039.0,39.4342,39.4832,39.4342,39.4751,15039.0
2021-09-20 13:50:00,48.36,48.38,48.35,48.37,17790.0,39.4832,39.4996,39.4751,39.4914,17790.0
2021-09-20 13:55:00,48.37,48.41,48.36,48.39,17587.0,39.4914,39.524,39.4832,39.5077,17587.0
2021-09-20 14:00:00,48.39,48.44,48.29,48.3,44269.0,39.5077,39.5485,39.4261,39.4342,44269.0
2021-09-20 14:05:00,48.29,48.29,48.14,48.14,56579.0,39.4261,39.4261,39.3036,39.3036,56579.0
2021-09-20 14:10:00,48.15,48.18,48.08,48.13,34324.0,39.3118,39.3363,39.2546,39.2954,34324.0
2021-09-20 14:15:00,48.15,48.18,48.11,48.18,19234.0,39.3118,39.3363,39.2791,39.3363,19234.0
2021-09-20 14:20:00,48.17,48.17,48.01,48.01,37632.0,39.3281,39.3281,39.1975,39.1975,37632.0
2021-09-20 14:25:00,48.02,48.05,48.01,48.02,31508.0,39.2056,39.2301,39.1975,39.2056,31508.0
2021-09-20 14:30:00,48.03,48.1,47.97,48.06,82559.0,39.2138,39.271,39.1648,39.2383,82559.0
2021-09-20 14:35:00,48.06,48.09,48.03,48.08,41835.0,39.2383,39.2628,39.2138,39.2546,41835.0
2021-09-20 14:40:00,48.09,48.16,48.01,48.02,67674.0,39.2628,39.3199,39.1975,39.2056,67674.0
2021-09-20 14:45:00,48.01,48.08,48.0,48.03,60798.0,39.1975,39.2546,39.1893,39.2138,60798.0
2021-09-20 14:50:00,48.03,48.08,48.0,48.01,23989.0,39.2138,39.2546,39.1893,39.1975,23989.0
2021-09-20 14:55:00,48.01,48.09,47.99,48.04,38114.0,39.1975,39.2628,39.1811,39.222,38114.0
2021-09-20 15:00:00,48.03,48.08,47.98,48.01,32358.0,39.2138,39.2546,39.173,39.1975,32358.0
2021-09-20 15:05:00,48.01,48.01,47.88,47.9,55357.0,39.1975,39.1975,39.0913,39.1077,55357.0
2021-09-20 15:10:00,47.89,47.93,47.85,47.88,34413.0,39.0995,39.1322,39.0668,39.0913,34413.0
2021-09-20 15:15:00,47.88,47.94,47.86,47.91,55080.0,39.0913,39.1403,39.075,39.1158,55080.0
2021-09-20 15:20:00,47.92,47.98,47.9,47.96,32861.0,39.124,39.173,39.1077,39.1566,32861.0
2021-09-20 15:25:00,47.96,48.04,47.94,48.04,46008.0,39.1566,39.222,39.1403,39.222,46008.0
2021-09-20 15:30:00,48.04,48.17,48.02,48.14,58698.0,39.222,39.3281,39.2056,39.3036,58698.0
2021-09-20 15:35:00,48.13,48.19,48.12,48.13,50491.0,39.2954,39.3444,39.2873,39.2954,50491.0
2021-09-20 15:40:00,48.13,48.28,48.13,48.27,57654.0,39.2954,39.4179,39.2954,39.4097,57654.0
2021-09-20 15:45:00,48.27,48.33,48.24,48.3,78649.0,39.4097,39.4587,39.3853,39.4342,78649.0
2021-09-20 15:50:00,48.3,48.38,48.29,48.36,145433.0,39.4342,39.4996,39.4261,39.4832,145433.0
2021-09-20 15:55:00,48.35,48.45,48.33,48.4,318870.0,39.4751,39.5567,39.4587,39.5159,318870.0
2021-09-21 09:30:00,48.6,48.65,48.5,48.57,104172.0,39.6792,39.72,39.5975,39.6547,104172.0
2021-09-21 09:35:00,48.59,48.86,48.59,48.81,58034.0,39.671,39.8914,39.671,39.8506,58034.0
2021-09-21 09:40:00,48.82,48.83,48.68,48.83,43100.0,39.8588,39.867,39.7445,39.867,43100.0
2021-09-21 09:45:00,48.83,49.01,48.82,48.99,56460.0,39.867,40.0139,39.8588,39.9976,56460.0
2021-09-21 09:50:00,48.96,48.98,48.88,48.92,22062.0,39.9731,39.9894,39.9078,39.9404,22062.0
2021-09-21 09:55:00,48.93,49.02,48.86,48.98,41696.0,39.9486,40.0221,39.8914,39.9894,41696.0
2021-09-21 10:00:00,49.0,49.11,48.97,49.09,35254.0,40.0058,40.0956,39.9813,40.0792,35254.0
2021-09-21 10:05:00,49.1,49.12,48.91,48.91,47906.0,40.0874,40.1037,39.9323,39.9323,47906.0
2021-09-21 10:10:00,48.91,48.95,48.87,48.91,48537.0,39.9323,39.9649,39.8996,39.9323,48537.0
2021-09-21 10:15:00,48.89,48.93,48.76,48.81,43262.0,39.9159,39.9486,39.8098,39.8506,43262.0
2021-09-21 10:20:00,48.8,48.81,48.61,48.62,50781.0,39.8425,39.8506,39.6873,39.6955,50781.0
2021-09-21 10:25:00,48.62,48.67,48.54,48.66,27761.0,39.6955,39.7363,39.6302,39.7282,27761.0
2021-09-21 10:30:00,48.66,48.69,48.58,48.6,23378.0,39.7282,39.7527,39.6628,39.6792,23378.0
2021-09-21 10:35:00,48.59,48.65,48.55,48.64,34159.0,39.671,39.72,39.6384,39.7118,34159.0
2021-09-21 10:40:00,48.64,48.64,48.57,48.57,22534.0,39.7118,39.7118,39.6547,39.6547,22534.0
2021-09-21 10:45:00,48.55,48.56,48.31,48.31,99253.0,39.6384,39.6465,39.4424,39.4424,99253.0
2021-09-21 10:50:00,48.32,48.33,48.24,48.32,57918.0,39.4506,39.4587,39.3853,39.4506,57918.0
2021-09-21 10:55:00,48.32,48.41,48.29,48.38,24467.0,39.4506,39.524,39.4261,39.4996,24467.0
2021-09-21 11:00:00,48.37,48.37,48.25,48.28,16407.0,39.4914,39.4914,39.3934,39.4179,16407.0
2021-09-21 11:05:00,48.28,48.43,48.28,48.41,26813.0,39.4179,39.5404,39.4179,39.524,26813.0
2021-09-21 11:10:00,48.41,48.42,48.31,48.35,21644.0,39.524,39.5322,39.4424,39.4751,21644.0
2021-09-21 11:15:00,48.34,48.37,48.26,48.3,31388.0,39.4669,39.4914,39.4016,39.4342,31388.0
2021-09-21 11:20:00,48.3,48.34,48.25,48.28,20410.0,39.4342,39.4669,39.3934,39.4179,20410.0
2021-09-21 11:25:00,48.28,48.37,48.28,48.34,16262.0,39.4179,39.4914,39.4179,39.4669,16262.0
2021-09-21 11:30:00,48.34,48.5,48.33,48.45,24776.0,39.4669,39.5975,39.4587,39.5567,24776.0
2021-09-21 11:35:00,48.45,48.53,48.44,48.51,18978.0,39.5567,39.622,39.5485,39.6057,18978.0
2021-09-21 11:40:00,48.51,48.52,48.44,48.44,21844.0,39.6057,39.6139,39.5485,39.5485,21844.0
2021-09-21 11:45:00,48.45,48.5,48.42,48.45,13686.0,39.5567,39.5975,39.5322,39.5567,13686.0
2021-09-21 11:50:00,48.45,48.47,48.41,48.44,13604.0,39.5567,39.573,39.524,39.5485,13604.0
2021-09-21 11:55:00,48.43,48.45,48.39,48.39,15113.0,39.5404,39.5567,39.5077,39.5077,15113.0
2021-09-21 12:00:00,48.39,48.45,48.38,48.41,13415.0,39.5077,39.5567,39.4996,39.524,13415.0
2021-09-21 12:05:00,48.4,48.46,48.39,48.41,14758.0,39.5159,39.5649,39.5077,39.524,14758.0
2021-09-21 12:10:00,48.42,48.44,48.38,48.4,19156.0,39.5322,39.5485,39.4996,39.5159,19156.0
2021-09-21 12:15:00,48.39,48.4,48.33,48.33,13278.0,39.5077,39.5159,39.4587,39.4587,13278.0
2021-09-21 12:20:00,48.33,48.35,48.31,48.31,20100.0,39.4587,39.4751,39.4424,39.4424,20100.0
2021-09-21 12:25:00,48.31,48.32,48.25,48.26,12184.0,39.4424,39.4506,39.3934,39.4016,12184.0
2021-09-21 12:30:00,48.25,48.25,48.2,48.22,31359.0,39.3934,39.3934,39.3526,39.3689,31359.0
2021-09-21 12:35:00,48.22,48.24,48.19,48.19,22164.0,39.3689,39.3853,39.3444,39.3444,22164.0
2021-09-21 12:40:00,48.2,48.23,48.15,48.21,20052.0,39.3526,39.3771,39.3118,39.3608,20052.0
2021-09-21 12:45:00,48.21,48.21,48.15,48.16,10603.0,39.3608,39.3608,39.3118,39.3199,10603.0
2021-09-21 12:50:00,48.16,48.17,48.06,48.08,23944.0,39.3199,39.3281,39.2383,39.2546,23944.0
2021-09-21 12:55:00,48.09,48.13,48.07,48.08,18078.0,39.2628,39.2954,39.2465,39.2546,18078.0
2021-09-21 13:00:00,48.08,48.09,48.0,48.03,15264.0,39.2546,39.2628,39.1893,39.2138,15264.0
2021-09-21 13:05:00,48.03,48.07,48.01,48.05,8540.0,39.2138,39.2465,39.1975,39.2301,8540.0
2021-09-21 13:10:00,48.04,48.07,48.03,48.03,9657.0,39.222,39.2465,39.2138,39.2138,9657.0
2021-09-21 13:15:00,48.03,48.08,47.96,48.08,39052.0,39.2138,39.2546,39.1566,39.2546,39052.0
2021-09-21 13:20:00,48.08,48.12,48.0,48.02,26710.0,39.2546,39.2873,39.1893,39.2056,26710.0
2021-09-21 13:25:00,48.02,48.03,47.96,48.01,19064.0,39.2056,39.2138,39.1566,39.1975,19064.0
2021-09-21 13:30:00,48.01,48.02,47.97,47.99,16032.0,39.1975,39.2056,39.1648,39.1811,16032.0
2021-09-21 13:35:00,48.0,48.03,47.97,48.02,14213.0,39.1893,39.2138,39.1648,39.2056,14213.0
2021-09-21 13:40:00,48.01,48.02,47.99,48.01,11767.0,39.1975,39.2056,39.1811,39.1975,11767.0
2021-09-21 13:45:00,48.02,48.06,48.0,48.06,18996.0,39.2056,39.2383,39.1893,39.2383,18996.0
2021-09-21 13:50:00,48.05,48.07,47.95,47.98,21171.0,39.2301,39.2465,39.1485,39.173,21171.0
2021-09-21 13:55:00,47.98,47.98,47.95,47.98,17327.0,39.173,39.173,39.1485,39.173,17327.0
2021-09-21 14:00:00,47.98,48.1,47.98,48.07,58220.0,39.173,39.271,39.173,39.2465,58220.0
2021-09-21 14:05:00,48.07,48.08,48.05,48.07,11563.0,39.2465,39.2546,39.2301,39.2465,11563.0
2021-09-21 14:10:00,48.06,48.06,48.02,48.03,9058.0,39.2383,39.2383,39.2056,39.2138,9058.0
2021-09-21 14:15:00,48.03,48.03,47.96,47.99,23634.0,39.2138,39.2138,39.1566,39.1811,23634.0
2021-09-21 14:20:00,47.98,47.99,47.95,47.97,24718.0,39.173,39.1811,39.1485,39.1648,24718.0
2021-09-21 14:25:00,47.97,47.98,47.91,47.92,13974.0,39.1648,39.173,39.1158,39.124,13974.0
2021-09-21 14:30:00,47.92,47.99,47.91,47.98,14250.0,39.124,39.1811,39.1158,39.173,14250.0
2021-09-21 14:35:00,47.97,47.99,47.93,47.96,21722.0,39.1648,39.1811,39.1322,39.1566,21722.0
2021-09-21 14:40:00,47.97,48.01,47.96,48.0,8912.0,39.1648,39.1975,39.1566,39.1893,8912.0
2021-09-21 14:45:00,47.99,48.01,47.96,47.98,18357.0,39.1811,39.1975,39.1566,39.173,18357.0
2021-09-21 14:50:00,47.99,48.14,47.99,48.07,23734.0,39.1811,39.3036,39.1811,39.2465,23734.0
2021-09-21 14:55:00,48.08,48.08,48.02,48.05,15449.0,39.2546,39.2546,39.2056,39.2301,15449.0
2021-09-21 15:00:00,48.05,48.17,48.04,48.16,21423.0,39.2301,39.3281,39.222,39.3199,21423.0
2021-09-21 15:05:00,48.15,48.19,48.13,48.15,18559.0,39.3118,39.3444,39.2954,39.3118,18559.0
2021-09-21 15:10:00,48.14,48.19,48.12,48.19,13853.0,39.3036,39.3444,39.2873,39.3444,13853.0
2021-09-21 15:15:00,48.2,48.24,48.19,48.2,24190.0,39.3526,39.3853,39.3444,39.3526,24190.0
2021-09-21 15:20:00,48.21,48.28,48.19,48.26,26166.0,39.3608,39.4179,39.3444,39.4016,26166.0
2021-09-21 15:25:00,48.26,48.31,48.23,48.26,45484.0,39.4016,39.4424,39.3771,39.4016,45484.0
2021-09-21 15:30:00,48.27,48.31,48.24,48.3,26087.0,39.4097,39.4424,39.3853,39.4342,26087.0
2021-09-21 15:35:00,48.3,48.3,48.23,48.24,24995.0,39.4342,39.4342,39.3771,39.3853,24995.0
2021-09-21 15:40:00,48.24,48.26,48.19,48.2,38318.0,39.3853,39.4016,39.3444,39.3526,38318.0
2021-09-21 15:45:00,48.19,48.19,48.1,48.12,53023.0,39.3444,39.3444,39.271,39.2873,53023.0
2021-09-21 15:50:00,48.12,48.16,48.09,48.11,101715.0,39.2873,39.3199,39.2628,39.2791,101715.0
2021-09-21 15:55:00,48.11,48.12,48.02,48.02,171628.0,39.2791,39.2873,39.2056,39.2056,171628.0
2021-09-22 09:30:00,48.48,48.55,48.24,48.27,80412.0,39.5812,39.6384,39.3853,39.4097,80412.0
2021-09-22 09:35:00,48.27,48.35,48.2,48.34,28259.0,39.4097,39.4751,39.3526,39.4669,28259.0
2021-09-22 09:40:00,48.33,48.41,48.27,48.34,58729.0,39.4587,39.524,39.4097,39.4669,58729.0
2021-09-22 09:45:00,48.34,48.48,48.34,48.4,43736.0,39.4669,39.5812,39.4669,39.5159,43736.0
2021-09-22 09:50:00,48.41,48.43,48.29,48.36,30454.0,39.524,39.5404,39.4261,39.4832,30454.0
2021-09-22 09:55:00,48.37,48.45,48.36,48.43,30319.0,39.4914,39.5567,39.4832,39.5404,30319.0
2021-09-22 10:00:00,48.43,48.49,48.34,48.47,40435.0,39.5404,39.5894,39.4669,39.573,40435.0
2021-09-22 10:05:00,48.47,48.48,48.39,48.39,32398.0,39.573,39.5812,39.5077,39.5077,32398.0
2021-09-22 10:10:00,48.39,48.42,48.34,48.4,24669.0,39.5077,39.5322,39.4669,39.5159,24669.0
2021-09-22 10:15:00,48.4,48.47,48.4,48.45,43204.0,39.5159,39.573,39.5159,39.5567,43204.0
2021-09-22 10:20:00,48.45,48.5,48.32,48.35,129496.0,39.5567,39.5975,39.4506,39.4751,129496.0
2021-09-22 10:25:00,48.36,48.43,48.34,48.38,76589.0,39.4832,39.5404,39.4669,39.4996,76589.0
2021-09-22 10:30:00,48.39,48.44,48.35,48.39,34935.0,39.5077,39.5485,39.4751,39.5077,34935.0
2021-09-22 10:35:00,48.38,48.42,48.35,48.39,27425.0,39.4996,39.5322,39.4751,39.5077,27425.0
2021-09-22 10:40:00,48.38,48.39,48.3,48.32,28944.0,39.4996,39.5077,39.4342,39.4506,28944.0
2021-09-22 10:45:00,48.32,48.36,48.27,48.34,32126.0,39.4506,39.4832,39.4097,39.4669,32126.0
2021-09-22 10:50:00,48.34,48.41,48.33,48.39,21866.0,39.4669,39.524,39.4587,39.5077,21866.0
2021-09-22 10:55:00,48.4,48.43,48.38,48.41,23507.0,39.5159,39.5404,39.4996,39.524,23507.0
2021-09-22 11:00:00,48.42,48.51,48.41,48.5,19508.0,39.5322,39.6057,39.524,39.5975,19508.0
2021-09-22 11:05:00,48.5,48.55,48.44,48.45,19857.0,39.5975,39.6384,39.5485,39.5567,19857.0
2021-09-22 11:10:00,48.45,48.54,48.44,48.54,11295.0,39.5567,39.6302,39.5485,39.6302,11295.0
2021-09-22 11:15:00,48.54,48.56,48.48,48.52,15578.0,39.6302,39.6465,39.5812,39.6139,15578.0
2021-09-22 11:20:00,48.51,48.51,48.46,48.48,17054.0,39.6057,39.6057,39.5649,39.5812,17054.0
2021-09-22 11:25:00,48.49,48.5,48.43,48.44,24993.0,39.5894,39.5975,39.5404,39.5485,24993.0
2021-09-22 11:30:00,48.44,48.51,48.43,48.47,22765.0,39.5485,39.6057,39.5404,39.573,22765.0
2021-09-22 11:35:00,48.46,48.53,48.45,48.47,30549.0,39.5649,39.622,39.5567,39.573,30549.0
2021-09-22 11:40:00,48.46,48.47,48.42,48.47,16562.0,39.5649,39.573,39.5322,39.573,16562.0
2021-09-22 11:45:00,48.48,48.51,48.42,48.44,23899.0,39.5812,39.6057,39.5322,39.5485,23899.0
2021-09-22 11:50:00,48.43,48.59,48.42,48.47,70224.0,39.5404,39.671,39.5322,39.573,70224.0
2021-09-22 11:55:00,48.48,48.52,48.47,48.52,14318.0,39.5812,39.6139,39.573,39.6139,14318.0
2021-09-22 12:00:00,48.51,48.52,48.44,48.48,14678.0,39.6057,39.6139,39.5485,39.5812,14678.0
2021-09-22 12:05:00,48.48,48.49,48.42,48.45,10431.0,39.5812,39.5894,39.5322,39.5567,10431.0
2021-09-22 12:10:00,48.44,48.48,48.43,48.43,10424.0,39.5485,39.5812,39.5404,39.5404,10424.0
2021-09-22 12:15:00,48.43,48.46,48.4,48.45,14169.0,39.5404,39.5649,39.5159,39.5567,14169.0
2021-09-22 12:20:00,48.47,48.51,48.46,48.49,22376.0,39.573,39.6057,39.5649,39.5894,22376.0
2021-09-22 12:25:00,48.48,48.52,48.48,48.51,11383.0,39.5812,39.6139,39.5812,39.6057,11383.0
2021-09-22 12:30:00,48.51,48.56,48.51,48.54,21964.0,39.6057,39.6465,39.6057,39.6302,21964.0
2021-09-22 12:35:00,48.53,48.58,48.53,48.56,19140.0,39.622,39.6628,39.622,39.6465,19140.0
2021-09-22 12:40:00,48.57,48.62,48.53,48.61,50145.0,39.6547,39.6955,39.622,39.6873,50145.0
2021-09-22 12:45:00,48.61,48.64,48.59,48.62,16603.0,39.6873,39.7118,39.671,39.6955,16603.0
2021-09-22 12:50:00,48.62,48.63,48.57,48.57,11164.0,39.6955,39.7037,39.6547,39.6547,11164.0
2021-09-22 12:55:00,48.58,48.66,48.53,48.65,42528.0,39.6628,39.7282,39.622,39.72,42528.0
2021-09-22 13:00:00,48.65,48.66,48.6,48.62,8487.0,39.72,39.7282,39.6792,39.6955,8487.0
2021-09-22 13:05:00,48.6,48.6,48.56,48.57,17737.0,39.6792,39.6792,39.6465,39.6547,17737.0
2021-09-22 13:10:00,48.55,48.57,48.53,48.55,13011.0,39.6384,39.6547,39.622,39.6384,13011.0
2021-09-22 13:15:00,48.55,48.56,48.52,48.54,11366.0,39.6384,39.6465,39.6139,39.6302,11366.0
2021-09-22 13:20:00,48.54,48.56,48.52,48.53,9029.0,39.6302,39.6465,39.6139,39.622,9029.0
2021-09-22 13:25:00,48.52,48.55,48.51,48.55,14735.0,39.6139,39.6384,39.6057,39.6384,14735.0
2021-09-22 13:30:00,48.55,48.55,48.53,48.54,10563.0,39.6384,39.6384,39.622,39.6302,10563.0
2021-09-22 13:35:00,48.54,48.54,48.5,48.53,21761.0,39.6302,39.6302,39.5975,39.622,21761.0
2021-09-22 13:40:00,48.52,48.55,48.51,48.55,16712.0,39.6139,39.6384,39.6057,39.6384,16712.0
2021-09-22 13:45:00,48.55,48.55,48.49,48.5,29815.0,39.6384,39.6384,39.5894,39.5975,29815.0
2021-09-22 13:50:00,48.51,48.51,48.41,48.44,19441.0,39.6057,39.6057,39.524,39.5485,19441.0
2021-09-22 13:55:00,48.44,48.45,48.4,48.44,10169.0,39.5485,39.5567,39.5159,39.5485,10169.0
2021-09-22 14:00:00,48.43,48.61,48.35,48.6,34345.0,39.5404,39.6873,39.4751,39.6792,34345.0
2021-09-22 14:05:00,48.62,48.66,48.51,48.58,19929.0,39.6955,39.7282,39.6057,39.6628,19929.0
2021-09-22 14:10:00,48.59,48.65,48.58,48.62,20038.0,39.671,39.72,39.6628,39.6955,20038.0
2021-09-22 14:15:00,48.63,48.68,48.58,48.59,29196.0,39.7037,39.7445,39.6628,39.671,29196.0
2021-09-22 14:20:00,48.6,48.6,48.51,48.53,32580.0,39.6792,39.6792,39.6057,39.622,32580.0
2021-09-22 14:25:00,48.53,48.6,48.51,48.59,20325.0,39.622,39.6792,39.6057,39.671,20325.0
2021-09-22 14:30:00,48.6,48.62,48.54,48.57,25110.0,39.6792,39.6955,39.6302,39.6547,25110.0
2021-09-22 14:35:00,48.57,48.59,48.46,48.46,31572.0,39.6547,39.671,39.5649,39.5649,31572.0
2021-09-22 14:40:00,48.45,48.45,48.35,48.35,42847.0,39.5567,39.5567,39.4751,39.4751,42847.0
2021-09-22 14:45:00,48.34,48.34,48.18,48.19,44167.0,39.4669,39.4669,39.3363,39.3444,44167.0
2021-09-22 14:50:00,48.17,48.27,48.14,48.24,40837.0,39.3281,39.4097,39.3036,39.3853,40837.0
2021-09-22 14:55:00,48.23,48.24,48.14,48.18,31551.0,39.3771,39.3853,39.3036,39.3363,31551.0
2021-09-22 15:00:00,48.15,48.2,48.13,48.17,35477.0,39.3118,39.3526,39.2954,39.3281,35477.0
2021-09-22 15:05:00,48.17,48.2,48.11,48.18,47064.0,39.3281,39.3526,39.2791,39.3363,47064.0
2021-09-22 15:10:00,48.16,48.22,48.15,48.21,27924.0,39.3199,39.3689,39.3118,39.3608,27924.0
2021-09-22 15:15:00,48.21,48.3,48.21,48.29,26378.0,39.3608,39.4342,39.3608,39.4261,26378.0
2021-09-22 15:20:00,48.29,48.35,48.27,48.29,21138.0,39.4261,39.4751,39.4097,39.4261,21138.0
2021-09-22 15:25:00,48.28,48.28,48.21,48.27,22846.0,39.4179,39.4179,39.3608,39.4097,22846.0
2021-09-22 15:30:00,48.26,48.27,48.18,48.19,58870.0,39.4016,39.4097,39.3363,39.3444,58870.0
2021-09-22 15:35:00,48.19,48.26,48.18,48.25,29124.0,39.3444,39.4016,39.3363,39.3934,29124.0
2021-09-22 15:40:00,48.26,48.28,48.13,48.15,48250.0,39.4016,39.4179,39.2954,39.3118,48250.0
2021-09-22 15:45:00,48.14,48.16,48.11,48.12,47362.0,39.3036,39.3199,39.2791,39.2873,47362.0
2021-09-22 15:50:00,48.11,48.14,48.07,48.08,88645.0,39.2791,39.3036,39.2465,39.2546,88645.0
2021-09-22 15:55:00,48.08,48.08,47.95,48.02,168604.0,39.2546,39.2546,39.1485,39.2056,168604.0
2021-09-23 09:30:00,47.95,48.19,47.75,48.1,137809.0,39.1485,39.3444,38.9852,39.271,137809.0
2021-09-23 09:35:00,48.14,48.27,48.1,48.21,34824.0,39.3036,39.4097,39.271,39.3608,34824.0
2021-09-23 09:40:00,48.2,48.27,48.15,48.16,48207.0,39.3526,39.4097,39.3118,39.3199,48207.0
2021-09-23 09:45:00,48.16,48.29,48.16,48.24,45862.0,39.3199,39.4261,39.3199,39.3853,45862.0
2021-09-23 09:50:00,48.25,48.33,48.23,48.33,34452.0,39.3934,39.4587,39.3771,39.4587,34452.0
2021-09-23 09:55:00,48.33,48.45,48.32,48.41,33603.0,39.4587,39.5567,39.4506,39.524,33603.0
2021-09-23 10:00:00,48.42,48.53,48.41,48.48,43770.0,39.5322,39.622,39.524,39.5812,43770.0
2021-09-23 10:05:00,48.49,48.51,48.43,48.43,23659.0,39.5894,39.6057,39.5404,39.5404,23659.0
2021-09-23 10:10:00,48.45,48.48,48.41,48.42,17653.0,39.5567,39.5812,39.524,39.5322,17653.0
2021-09-23 10:15:00,48.43,48.48,48.33,48.37,27564.0,39.5404,39.5812,39.4587,39.4914,27564.0
2021-09-23 10:20:00,48.35,48.43,48.34,48.41,23371.0,39.4751,39.5404,39.4669,39.524,23371.0
2021-09-23 10:25:00,48.41,48.54,48.4,48.52,31729.0,39.524,39.6302,39.5159,39.6139,31729.0
2021-09-23 10:30:00,48.52,48.57,48.48,48.56,39002.0,39.6139,39.6547,39.5812,39.6465,39002.0
2021-09-23 10:35:00,48.55,48.6,48.52,48.59,32538.0,39.6384,39.6792,39.6139,39.671,32538.0
2021-09-23 10:40:00,48.59,48.63,48.58,48.62,17483.0,39.671,39.7037,39.6628,39.6955,17483.0
2021-09-23 10:45:00,48.61,48.7,48.59,48.65,40295.0,39.6873,39.7608,39.671,39.72,40295.0
2021-09-23 10:50:00,48.65,48.76,48.64,48.75,27905.0,39.72,39.8098,39.7118,39.8016,27905.0
2021-09-23 10:55:00,48.76,48.78,48.71,48.75,38048.0,39.8098,39.8261,39.769,39.8016,38048.0
2021-09-23 11:00:00,48.74,48.74,48.63,48.66,78531.0,39.7935,39.7935,39.7037,39.7282,78531.0
2021-09-23 11:05:00,48.66,48.75,48.65,48.69,41853.0,39.7282,39.8016,39.72,39.7527,41853.0
2021-09-23 11:10:00,48.67,48.68,48.59,48.63,32022.0,39.7363,39.7445,39.671,39.7037,32022.0
2021-09-23 11:15:00,48.64,48.67,48.6,48.64,16119.0,39.7118,39.7363,39.6792,39.7118,16119.0
2021-09-23 11:20:00,48.63,48.63,48.55,48.56,12069.0,39.7037,39.7037,39.6384,39.6465,12069.0
2021-09-23 11:25:00,48.55,48.62,48.54,48.59,19282.0,39.6384,39.6955,39.6302,39.671,19282.0
2021-09-23 11:30:00,48.58,48.66,48.57,48.64,15868.0,39.6628,39.7282,39.6547,39.7118,15868.0
2021-09-23 11:35:00,48.63,48.72,48.63,48.69,30702.0,39.7037,39.7771,39.7037,39.7527,30702.0
2021-09-23 11:40:00,48.68,48.69,48.61,48.64,28642.0,39.7445,39.7527,39.6873,39.7118,28642.0
2021-09-23 11:45:00,48.64,48.69,48.63,48.64,16367.0,39.7118,39.7527,39.7037,39.7118,16367.0
2021-09-23 11:50:00,48.65,48.66,48.61,48.63,20657.0,39.72,39.7282,39.6873,39.7037,20657.0
2021-09-23 11:55:00,48.63,48.7,48.62,48.7,6782.0,39.7037,39.7608,39.6955,39.7608,6782.0
2021-09-23 12:00:00,48.69,48.7,48.65,48.68,11442.0,39.7527,39.7608,39.72,39.7445,11442.0
2021-09-23 12:05:00,48.69,48.72,48.67,48.7,24899.0,39.7527,39.7771,39.7363,39.7608,24899.0
2021-09-23 12:10:00,48.7,48.71,48.65,48.66,8001.0,39.7608,39.769,39.72,39.7282,8001.0
2021-09-23 12:15:00,48.67,48.7,48.65,48.69,10396.0,39.7363,39.7608,39.72,39.7527,10396.0
2021-09-23 12:20:00,48.69,48.7,48.67,48.67,5925.0,39.7527,39.7608,39.7363,39.7363,5925.0
2021-09-23 12:25:00,48.68,48.74,48.66,48.73,16068.0,39.7445,39.7935,39.7282,39.7853,16068.0
2021-09-23 12:30:00,48.73,48.77,48.72,48.73,9694.0,39.7853,39.818,39.7771,39.7853,9694.0
2021-09-23 12:35:00,48.74,48.75,48.72,48.75,5740.0,39.7935,39.8016,39.7771,39.8016,5740.0
2021-09-23 12:40:00,48.76,48.77,48.72,48.73,8916.0,39.8098,39.818,39.7771,39.7853,8916.0
2021-09-23 12:45:00,48.73,48.77,48.73,48.77,12765.0,39.7853,39.818,39.7853,39.818,12765.0
2021-09-23 12:50:00,48.77,48.77,48.74,48.77,11893.0,39.818,39.818,39.7935,39.818,11893.0
2021-09-23 12:55:00,48.76,48.77,48.68,48.68,10014.0,39.8098,39.818,39.7445,39.7445,10014.0
2021-09-23 13:00:00,48.69,48.76,48.66,48.73,19144.0,39.7527,39.8098,39.7282,39.7853,19144.0
2021-09-23 13:05:00,48.73,48.76,48.72,48.75,10091.0,39.7853,39.8098,39.7771,39.8016,10091.0
2021-09-23 13:10:00,48.75,48.76,48.72,48.74,7374.0,39.8016,39.8098,39.7771,39.7935,7374.0
2021-09-23 13:15:00,48.75,48.76,48.73,48.75,12768.0,39.8016,39.8098,39.7853,39.8016,12768.0
2021-09-23 13:20:00,48.76,48.76,48.68,48.69,13346.0,39.8098,39.8098,39.7445,39.7527,13346.0
2021-09-23 13:25:00,48.69,48.71,48.67,48.68,13541.0,39.7527,39.769,39.7363,39.7445,13541.0
2021-09-23 13:30:00,48.68,48.72,48.67,48.7,17847.0,39.7445,39.7771,39.7363,39.7608,17847.0
2021-09-23 13:35:00,48.7,48.73,48.69,48.72,14798.0,39.7608,39.7853,39.7527,39.7771,14798.0
2021-09-23 13:40:00,48.72,48.76,48.71,48.75,14926.0,39.7771,39.8098,39.769,39.8016,14926.0
2021-09-23 13:45:00,48.74,48.77,48.73,48.74,11204.0,39.7935,39.818,39.7853,39.7935,11204.0
2021-09-23 13:50:00,48.75,48.81,48.74,48.79,48109.0,39.8016,39.8506,39.7935,39.8343,48109.0
2021-09-23 13:55:00,48.79,48.79,48.76,48.76,7148.0,39.8343,39.8343,39.8098,39.8098,7148.0
2021-09-23 14:00:00,48.76,48.76,48.73,48.73,9853.0,39.8098,39.8098,39.7853,39.7853,9853.0
2021-09-23 14:05:00,48.73,48.75,48.7,48.71,19061.0,39.7853,39.8016,39.7608,39.769,19061.0
2021-09-23 14:10:00,48.7,48.71,48.66,48.66,20398.0,39.7608,39.769,39.7282,39.7282,20398.0
2021-09-23 14:15:00,48.67,48.69,48.63,48.64,14372.0,39.7363,39.7527,39.7037,39.7118,14372.0
2021-09-23 14:20:00,48.63,48.65,48.6,48.65,14709.0,39.7037,39.72,39.6792,39.72,14709.0
2021-09-23 14:25:00,48.65,48.69,48.64,48.65,11585.0,39.72,39.7527,39.7118,39.72,11585.0
2021-09-23 14:30:00,48.66,48.69,48.65,48.66,16097.0,39.7282,39.7527,39.72,39.7282,16097.0
2021-09-23 14:35:00,48.65,48.66,48.63,48.63,19699.0,39.72,39.7282,39.7037,39.7037,19699.0
2021-09-23 14:40:00,48.64,48.64,48.6,48.61,13897.0,39.7118,39.7118,39.6792,39.6873,13897.0
2021-09-23 14:45:00,48.61,48.63,48.58,48.59,10921.0,39.6873,39.7037,39.6628,39.671,10921.0
2021-09-23 14:50:00,48.59,48.62,48.58,48.61,11284.0,39.671,39.6955,39.6628,39.6873,11284.0
2021-09-23 14:55:00,48.6,48.63,48.59,48.61,10995.0,39.6792,39.7037,39.671,39.6873,10995.0
2021-09-23 15:00:00,48.61,48.61,48.59,48.6,11580.0,39.6873,39.6873,39.671,39.6792,11580.0
2021-09-23 15:05:00,48.6,48.61,48.53,48.54,18637.0,39.6792,39.6873,39.622,39.6302,18637.0
2021-09-23 15:10:00,48.53,48.53,48.46,48.48,26342.0,39.622,39.622,39.5649,39.5812,26342.0
2021-09-23 15:15:00,48.47,48.51,48.45,48.51,33766.0,39.573,39.6057,39.5567,39.6057,33766.0
2021-09-23 15:20:00,48.51,48.56,48.51,48.54,23362.0,39.6057,39.6465,39.6057,39.6302,23362.0
2021-09-23 15:25:00,48.55,48.59,48.54,48.57,23802.0,39.6384,39.671,39.6302,39.6547,23802.0
2021-09-23 15:30:00,48.56,48.56,48.51,48.56,22242.0,39.6465,39.6465,39.6057,39.6465,22242.0
2021-09-23 15:35:00,48.56,48.57,48.51,48.55,25611.0,39.6465,39.6547,39.6057,39.6384,25611.0
2021-09-23 15:40:00,48.55,48.6,48.54,48.57,26394.0,39.6384,39.6792,39.6302,39.6547,26394.0
2021-09-23 15:45:00,48.57,48.57,48.52,48.53,45039.0,39.6547,39.6547,39.6139,39.622,45039.0
2021-09-23 15:50:00,48.53,48.57,48.5,48.55,71939.0,39.622,39.6547,39.5975,39.6384,71939.0
2021-09-23 15:55:00,48.54,48.54,48.43,48.46,134823.0,39.6302,39.6302,39.5404,39.5649,134823.0
2021-09-24 09:30:00,48.69,48.69,48.46,48.6,99785.0,39.7527,39.7527,39.5649,39.6792,99785.0
2021-09-24 09:35:00,48.59,48.66,48.43,48.48,26169.0,39.671,39.7282,39.5404,39.5812,26169.0
2021-09-24 09:40:00,48.48,48.54,48.41,48.5,55696.0,39.5812,39.6302,39.524,39.5975,55696.0
2021-09-24 09:45:00,48.48,48.49,48.3,48.36,55468.0,39.5812,39.5894,39.4342,39.4832,55468.0
2021-09-24 09:50:00,48.35,48.49,48.35,48.37,65766.0,39.4751,39.5894,39.4751,39.4914,65766.0
2021-09-24 09:55:00,48.38,48.53,48.35,48.52,27417.0,39.4996,39.622,39.4751,39.6139,27417.0
2021-09-24 10:00:00,48.53,48.65,48.53,48.59,39972.0,39.622,39.72,39.622,39.671,39972.0
2021-09-24 10:05:00,48.57,48.59,48.48,48.5,32163.0,39.6547,39.671,39.5812,39.5975,32163.0
2021-09-24 10:10:00,48.5,48.53,48.42,48.42,26367.0,39.5975,39.622,39.5322,39.5322,26367.0
2021-09-24 10:15:00,48.41,48.48,48.36,48.46,32614.0,39.524,39.5812,39.4832,39.5649,32614.0
2021-09-24 10:20:00,48.46,48.49,48.42,48.47,14372.0,39.5649,39.5894,39.5322,39.573,14372.0
2021-09-24 10:25:00,48.47,48.5,48.43,48.43,28474.0,39.573,39.5975,39.5404,39.5404,28474.0
2021-09-24 10:30:00,48.45,48.5,48.4,48.45,45574.0,39.5567,39.5975,39.5159,39.5567,45574.0
2021-09-24 10:35:00,48.45,48.48,48.42,48.45,25723.0,39.5567,39.5812,39.5322,39.5567,25723.0
2021-09-24 10:40:00,48.45,48.46,48.39,48.4,34372.0,39.5567,39.5649,39.5077,39.5159,34372.0
2021-09-24 10:45:00,48.41,48.49,48.36,48.48,32143.0,39.524,39.5894,39.4832,39.5812,32143.0
2021-09-24 10:50:00,48.48,48.5,48.42,48.44,30121.0,39.5812,39.5975,39.5322,39.5485,30121.0
2021-09-24 10:55:00,48.44,48.49,48.43,48.47,19565.0,39.5485,39.5894,39.5404,39.573,19565.0
2021-09-24 11:00:00,48.47,48.48,48.44,48.48,14673.0,39.573,39.5812,39.5485,39.5812,14673.0
2021-09-24 11:05:00,48.47,48.48,48.45,48.48,16234.0,39.573,39.5812,39.5567,39.5812,16234.0
2021-09-24 11:10:00,48.48,48.48,48.39,48.4,22692.0,39.5812,39.5812,39.5077,39.5159,22692.0
2021-09-24 11:15:00,48.39,48.4,48.36,48.38,17773.0,39.5077,39.5159,39.4832,39.4996,17773.0
2021-09-24 11:20:00,48.38,48.38,48.34,48.35,17589.0,39.4996,39.4996,39.4669,39.4751,17589.0
2021-09-24 11:25:00,48.34,48.35,48.29,48.31,19182.0,39.4669,39.4751,39.4261,39.4424,19182.0
2021-09-24 11:30:00,48.32,48.32,48.28,48.3,18415.0,39.4506,39.4506,39.4179,39.4342,18415.0
2021-09-24 11:35:00,48.3,48.32,48.23,48.31,33187.0,39.4342,39.4506,39.3771,39.4424,33187.0
2021-09-24 11:40:00,48.31,48.37,48.3,48.35,34925.0,39.4424,39.4914,39.4342,39.4751,34925.0
2021-09-24 11:45:00,48.36,48.37,48.35,48.36,17673.0,39.4832,39.4914,39.4751,39.4832,17673.0
2021-09-24 11:50:00,48.36,48.43,48.35,48.41,46563.0,39.4832,39.5404,39.4751,39.524,46563.0
2021-09-24 11:55:00,48.41,48.42,48.39,48.42,36009.0,39.524,39.5322,39.5077,39.5322,36009.0
2021-09-24 12:00:00,48.42,48.42,48.38,48.4,16042.0,39.5322,39.5322,39.4996,39.5159,16042.0
2021-09-24 12:05:00,48.4,48.43,48.37,48.41,17706.0,39.5159,39.5404,39.4914,39.524,17706.0
2021-09-24 12:10:00,48.4,48.44,48.39,48.43,17063.0,39.5159,39.5485,39.5077,39.5404,17063.0
2021-09-24 12:15:00,48.43,48.45,48.41,48.42,18477.0,39.5404,39.5567,39.524,39.5322,18477.0
2021-09-24 12:20:00,48.43,48.43,48.39,48.4,12877.0,39.5404,39.5404,39.5077,39.5159,12877.0
2021-09-24 12:25:00,48.4,48.41,48.34,48.34,14748.0,39.5159,39.524,39.4669,39.4669,14748.0
2021-09-24 12:30:00,48.34,48.36,48.31,48.31,14494.0,39.4669,39.4832,39.4424,39.4424,14494.0
2021-09-24 12:35:00,48.31,48.34,48.3,48.3,13964.0,39.4424,39.4669,39.4342,39.4342,13964.0
2021-09-24 12:40:00,48.3,48.39,48.3,48.34,49680.0,39.4342,39.5077,39.4342,39.4669,49680.0
2021-09-24 12:45:00,48.33,48.34,48.29,48.29,17356.0,39.4587,39.4669,39.4261,39.4261,17356.0
2021-09-24 12:50:00,48.29,48.3,48.28,48.29,9417.0,39.4261,39.4342,39.4179,39.4261,9417.0
2021-09-24 12:55:00,48.3,48.34,48.29,48.34,38711.0,39.4342,39.4669,39.4261,39.4669,38711.0
2021-09-24 13:00:00,48.34,48.37,48.33,48.36,17093.0,39.4669,39.4914,39.4587,39.4832,17093.0
2021-09-24 13:05:00,48.35,48.4,48.35,48.38,21838.0,39.4751,39.5159,39.4751,39.4996,21838.0
2021-09-24 13:10:00,48.38,48.45,48.36,48.45,23852.0,39.4996,39.5567,39.4832,39.5567,23852.0
2021-09-24 13:15:00,48.45,48.45,48.4,48.41,20370.0,39.5567,39.5567,39.5159,39.524,20370.0
2021-09-24 13:20:00,48.41,48.42,48.4,48.41,14052.0,39.524,39.5322,39.5159,39.524,14052.0
2021-09-24 13:25:00,48.41,48.41,48.38,48.41,19142.0,39.524,39.524,39.4996,39.524,19142.0
2021-09-24 13:30:00,48.41,48.41,48.35,48.36,19621.0,39.524,39.524,39.4751,39.4832,19621.0
2021-09-24 13:35:00,48.37,48.37,48.31,48.36,20815.0,39.4914,39.4914,39.4424,39.4832,20815.0
2021-09-24 13:40:00,48.36,48.39,48.35,48.37,6081.0,39.4832,39.5077,39.4751,39.4914,6081.0
2021-09-24 13:45:00,48.37,48.4,48.35,48.4,21546.0,39.4914,39.5159,39.4751,39.5159,21546.0
2021-09-24 13:50:00,48.4,48.4,48.36,48.37,10768.0,39.5159,39.5159,39.4832,39.4914,10768.0
2021-09-24 13:55:00,48.37,48.38,48.34,48.34,10322.0,39.4914,39.4996,39.4669,39.4669,10322.0
2021-09-24 14:00:00,48.34,48.34,48.31,48.32,16516.0,39.4669,39.4669,39.4424,39.4506,16516.0
2021-09-24 14:05:00,48.32,48.33,48.31,48.31,17508.0,39.4506,39.4587,39.4424,39.4424,17508.0
2021-09-24 14:10:00,48.32,48.32,48.28,48.29,11720.0,39.4506,39.4506,39.4179,39.4261,11720.0
2021-09-24 14:15:00,48.29,48.36,48.26,48.36,51887.0,39.4261,39.4832,39.4016,39.4832,51887.0
2021-09-24 14:20:00,48.36,48.37,48.34,48.34,12634.0,39.4832,39.4914,39.4669,39.4669,12634.0
2021-09-24 14:25:00,48.35,48.42,48.34,48.37,51678.0,39.4751,39.5322,39.4669,39.4914,51678.0
2021-09-24 14:30:00,48.37,48.38,48.34,48.35,21344.0,39.4914,39.4996,39.4669,39.4751,21344.0
2021-09-24 14:35:00,48.35,48.36,48.34,48.35,8762.0,39.4751,39.4832,39.4669,39.4751,8762.0
2021-09-24 14:40:00,48.34,48.36,48.34,48.35,16841.0,39.4669,39.4832,39.4669,39.4751,16841.0
2021-09-24 14:45:00,48.35,48.36,48.35,48.36,24388.0,39.4751,39.4832,39.4751,39.4832,24388.0
2021-09-24 14:50:00,48.37,48.42,48.36,48.42,14813.0,39.4914,39.5322,39.4832,39.5322,14813.0
2021-09-24 14:55:00,48.42,48.43,48.4,48.43,24989.0,39.5322,39.5404,39.5159,39.5404,24989.0
2021-09-24 15:00:00,48.44,48.44,48.38,48.38,11215.0,39.5485,39.5485,39.4996,39.4996,11215.0
2021-09-24 15:05:00,48.39,48.39,48.36,48.38,18805.0,39.5077,39.5077,39.4832,39.4996,18805.0
2021-09-24 15:10:00,48.37,48.44,48.37,48.44,17026.0,39.4914,39.5485,39.4914,39.5485,17026.0
2021-09-24 15:15:00,48.44,48.45,48.43,48.44,18257.0,39.5485,39.5567,39.5404,39.5485,18257.0
2021-09-24 15:20:00,48.43,48.49,48.41,48.48,36488.0,39.5404,39.5894,39.524,39.5812,36488.0
2021-09-24 15:25:00,48.48,48.48,48.42,48.43,22295.0,39.5812,39.5812,39.5322,39.5404,22295.0
2021-09-24 15:30:00,48.43,48.44,48.4,48.42,27398.0,39.5404,39.5485,39.5159,39.5322,27398.0
2021-09-24 15:35:00,48.43,48.44,48.39,48.42,29288.0,39.5404,39.5485,39.5077,39.5322,29288.0
2021-09-24 15:40:00,48.41,48.42,48.36,48.37,41578.0,39.524,39.5322,39.4832,39.4914,41578.0
2021-09-24 15:45:00,48.37,48.4,48.36,48.38,54029.0,39.4914,39.5159,39.4832,39.4996,54029.0
2021-09-24 15:50:00,48.37,48.38,48.32,48.33,108603.0,39.4914,39.4996,39.4506,39.4587,108603.0
2021-09-24 15:55:00,48.33,48.34,48.27,48.29,275640.0,39.4587,39.4669,39.4097,39.4261,275640.0
2021-09-27 09:30:00,48.34,48.62,48.29,48.62,93946.0,39.4669,39.6955,39.4261,39.6955,93946.0
2021-09-27 09:35:00,48.6,48.81,48.57,48.81,29997.0,39.6792,39.8506,39.6547,39.8506,29997.0
2021-09-27 09:40:00,48.81,48.91,48.74,48.85,32368.0,39.8506,39.9323,39.7935,39.8833,32368.0
2021-09-27 09:45:00,48.84,49.11,48.84,49.1,42609.0,39.8751,40.0956,39.8751,40.0874,42609.0
2021-09-27 09:50:00,49.09,49.13,49.03,49.11,29453.0,40.0792,40.1119,40.0302,40.0956,29453.0
2021-09-27 09:55:00,49.14,49.21,49.13,49.13,36881.0,40.1201,40.1772,40.1119,40.1119,36881.0
2021-09-27 10:00:00,49.12,49.13,49.0,49.01,41889.0,40.1037,40.1119,40.0058,40.0139,41889.0
2021-09-27 10:05:00,49.01,49.06,48.92,49.01,47571.0,40.0139,40.0547,39.9404,40.0139,47571.0
2021-09-27 10:10:00,49.0,49.11,48.98,49.07,29433.0,40.0058,40.0956,39.9894,40.0629,29433.0
2021-09-27 10:15:00,49.07,49.09,48.98,48.98,26673.0,40.0629,40.0792,39.9894,39.9894,26673.0
2021-09-27 10:20:00,48.99,49.03,48.95,49.0,49050.0,39.9976,40.0302,39.9649,40.0058,49050.0
2021-09-27 10:25:00,49.01,49.05,48.97,49.02,20372.0,40.0139,40.0466,39.9813,40.0221,20372.0
2021-09-27 10:30:00,49.02,49.1,49.01,49.08,27632.0,40.0221,40.0874,40.0139,40.0711,27632.0
2021-09-27 10:35:00,49.08,49.08,48.97,49.02,22516.0,40.0711,40.0711,39.9813,40.0221,22516.0
2021-09-27 10:40:00,49.02,49.08,49.02,49.04,17231.0,40.0221,40.0711,40.0221,40.0384,17231.0
2021-09-27 10:45:00,49.04,49.04,48.96,49.02,13950.0,40.0384,40.0384,39.9731,40.0221,13950.0
2021-09-27 10:50:00,49.02,49.08,49.0,49.03,12592.0,40.0221,40.0711,40.0058,40.0302,12592.0
2021-09-27 10:55:00,49.03,49.05,48.97,49.05,20444.0,40.0302,40.0466,39.9813,40.0466,20444.0
2021-09-27 11:00:00,49.06,49.07,49.0,49.07,21457.0,40.0547,40.0629,40.0058,40.0629,21457.0
2021-09-27 11:05:00,49.06,49.07,48.99,49.02,15101.0,40.0547,40.0629,39.9976,40.0221,15101.0
2021-09-27 11:10:00,49.01,49.06,48.99,49.04,20038.0,40.0139,40.0547,39.9976,40.0384,20038.0
2021-09-27 11:15:00,49.04,49.07,49.03,49.05,28817.0,40.0384,40.0629,40.0302,40.0466,28817.0
2021-09-27 11:20:00,49.05,49.06,49.01,49.02,28028.0,40.0466,40.0547,40.0139,40.0221,28028.0
2021-09-27 11:25:00,49.02,49.06,49.0,49.05,86133.0,40.0221,40.0547,40.0058,40.0466,86133.0
2021-09-27 11:30:00,49.05,49.06,49.03,49.05,42916.0,40.0466,40.0547,40.0302,40.0466,42916.0
2021-09-27 11:35:00,49.05,49.11,48.93,48.95,264778.0,40.0466,40.0956,39.9486,39.9649,264778.0
2021-09-27 11:40:00,48.94,48.99,48.89,48.91,211675.0,39.9568,39.9976,39.9159,39.9323,211675.0
2021-09-27 11:45:00,48.91,48.95,48.84,48.95,65464.0,39.9323,39.9649,39.8751,39.9649,65464.0
2021-09-27 11:50:00,48.95,48.98,48.94,48.96,187009.0,39.9649,39.9894,39.9568,39.9731,187009.0
2021-09-27 11:55:00,48.96,48.96,48.93,48.94,80231.0,39.9731,39.9731,39.9486,39.9568,80231.0
2021-09-27 12:00:00,48.94,48.94,48.86,48.88,58104.0,39.9568,39.9568,39.8914,39.9078,58104.0
2021-09-27 12:05:00,48.88,48.88,48.79,48.8,55510.0,39.9078,39.9078,39.8343,39.8425,55510.0
2021-09-27 12:10:00,48.8,48.83,48.73,48.73,223638.0,39.8425,39.867,39.7853,39.7853,223638.0
2021-09-27 12:15:00,48.74,48.8,48.73,48.79,79272.0,39.7935,39.8425,39.7853,39.8343,79272.0
2021-09-27 12:20:00,48.79,48.79,48.73,48.73,160678.0,39.8343,39.8343,39.7853,39.7853,160678.0
2021-09-27 12:25:00,48.73,48.74,48.7,48.71,74795.0,39.7853,39.7935,39.7608,39.769,74795.0
2021-09-27 12:30:00,48.71,48.71,48.59,48.62,65369.0,39.769,39.769,39.671,39.6955,65369.0
2021-09-27 12:35:00,48.62,48.63,48.56,48.57,64055.0,39.6955,39.7037,39.6465,39.6547,64055.0
2021-09-27 12:40:00,48.57,48.57,48.49,48.49,61485.0,39.6547,39.6547,39.5894,39.5894,61485.0
2021-09-27 12:45:00,48.48,48.58,48.48,48.52,153792.0,39.5812,39.6628,39.5812,39.6139,153792.0
2021-09-27 12:50:00,48.52,48.57,48.49,48.57,26809.0,39.6139,39.6547,39.5894,39.6547,26809.0
2021-09-27 12:55:00,48.58,48.6,48.58,48.59,27738.0,39.6628,39.6792,39.6628,39.671,27738.0
2021-09-27 13:00:00,48.6,48.68,48.56,48.68,61168.0,39.6792,39.7445,39.6465,39.7445,61168.0
2021-09-27 13:05:00,48.67,48.7,48.66,48.7,34814.0,39.7363,39.7608,39.7282,39.7608,34814.0
2021-09-27 13:10:00,48.7,48.71,48.65,48.66,34659.0,39.7608,39.769,39.72,39.7282,34659.0
2021-09-27 13:15:00,48.66,48.76,48.65,48.75,31547.0,39.7282,39.8098,39.72,39.8016,31547.0
2021-09-27 13:20:00,48.75,48.78,48.74,48.75,159488.0,39.8016,39.8261,39.7935,39.8016,159488.0
2021-09-27 13:25:00,48.76,48.76,48.69,48.75,58524.0,39.8098,39.8098,39.7527,39.8016,58524.0
2021-09-27 13:30:00,48.75,48.78,48.75,48.78,36193.0,39.8016,39.8261,39.8016,39.8261,36193.0
2021-09-27 13:35:00,48.78,48.78,48.7,48.73,50518.0,39.8261,39.8261,39.7608,39.7853,50518.0
2021-09-27 13:40:00,48.73,48.73,48.68,48.69,30722.0,39.7853,39.7853,39.7445,39.7527,30722.0
2021-09-27 13:45:00,48.69,48.71,48.66,48.7,86345.0,39.7527,39.769,39.7282,39.7608,86345.0
2021-09-27 13:50:00,48.69,48.78,48.61,48.67,88916.0,39.7527,39.8261,39.6873,39.7363,88916.0
2021-09-27 13:55:00,48.68,48.71,48.61,48.65,104234.0,39.7445,39.769,39.6873,39.72,104234.0
2021-09-27 14:00:00,48.65,48.78,48.64,48.75,298036.0,39.72,39.8261,39.7118,39.8016,298036.0
2021-09-27 14:05:00,48.75,48.77,48.73,48.77,38943.0,39.8016,39.818,39.7853,39.818,38943.0
2021-09-27 14:10:00,48.77,48.78,48.74,48.75,134611.0,39.818,39.8261,39.7935,39.8016,134611.0
2021-09-27 14:15:00,48.75,48.76,48.73,48.76,28766.0,39.8016,39.8098,39.7853,39.8098,28766.0
2021-09-27 14:20:00,48.76,48.79,48.73,48.78,30900.0,39.8098,39.8343,39.7853,39.8261,30900.0
2021-09-27 14:25:00,48.78,48.85,48.77,48.84,28316.0,39.8261,39.8833,39.818,39.8751,28316.0
2021-09-27 14:30:00,48.85,48.85,48.79,48.8,34686.0,39.8833,39.8833,39.8343,39.8425,34686.0
2021-09-27 14:35:00,48.8,48.83,48.78,48.78,32505.0,39.8425,39.867,39.8261,39.8261,32505.0
2021-09-27 14:40:00,48.78,48.83,48.76,48.82,54221.0,39.8261,39.867,39.8098,39.8588,54221.0
2021-09-27 14:45:00,48.82,48.83,48.79,48.79,12335.0,39.8588,39.867,39.8343,39.8343,12335.0
2021-09-27 14:50:00,48.79,48.84,48.79,48.8,19052.0,39.8343,39.8751,39.8343,39.8425,19052.0
2021-09-27 14:55:00,48.8,48.81,48.77,48.78,30385.0,39.8425,39.8506,39.818,39.8261,30385.0
2021-09-27 15:00:00,48.77,48.82,48.75,48.82,49264.0,39.818,39.8588,39.8016,39.8588,49264.0
2021-09-27 15:05:00,48.82,48.84,48.8,48.84,24475.0,39.8588,39.8751,39.8425,39.8751,24475.0
2021-09-27 15:10:00,48.84,48.89,48.82,48.86,128884.0,39.8751,39.9159,39.8588,39.8914,128884.0
2021-09-27 15:15:00,48.86,48.87,48.83,48.84,30220.0,39.8914,39.8996,39.867,39.8751,30220.0
2021-09-27 15:20:00,48.84,48.86,48.78,48.79,61288.0,39.8751,39.8914,39.8261,39.8343,61288.0
2021-09-27 15:25:00,48.79,48.82,48.76,48.8,120020.0,39.8343,39.8588,39.8098,39.8425,120020.0
2021-09-27 15:30:00,48.81,48.88,48.8,48.84,38517.0,39.8506,39.9078,39.8425,39.8751,38517.0
2021-09-27 15:35:00,48.84,48.85,48.77,48.8,47271.0,39.8751,39.8833,39.818,39.8425,47271.0
2021-09-27 15:40:00,48.8,48.85,48.79,48.83,41934.0,39.8425,39.8833,39.8343,39.867,41934.0
2021-09-27 15:45:00,48.83,48.83,48.75,48.76,67348.0,39.867,39.867,39.8016,39.8098,67348.0
2021-09-27 15:50:00,48.76,48.83,48.74,48.79,137324.0,39.8098,39.867,39.7935,39.8343,137324.0
2021-09-27 15:55:00,48.79,48.82,48.75,48.8,241665.0,39.8343,39.8588,39.8016,39.8425,241665.0
2021-09-28 09:30:00,48.69,48.81,48.62,48.81,73944.0,39.7527,39.8506,39.6955,39.8506,73944.0
2021-09-28 09:35:00,48.84,48.99,48.84,48.95,35685.0,39.8751,39.9976,39.8751,39.9649,35685.0
2021-09-28 09:40:00,48.94,48.99,48.75,48.81,128471.0,39.9568,39.9976,39.8016,39.8506,128471.0
2021-09-28 09:45:00,48.82,48.87,48.64,48.7,50381.0,39.8588,39.8996,39.7118,39.7608,50381.0
2021-09-28 09:50:00,48.69,48.7,48.5,48.67,71071.0,39.7527,39.7608,39.5975,39.7363,71071.0
2021-09-28 09:55:00,48.68,48.76,48.6,48.71,79119.0,39.7445,39.8098,39.6792,39.769,79119.0
2021-09-28 10:00:00,48.7,48.81,48.64,48.79,45974.0,39.7608,39.8506,39.7118,39.8343,45974.0
2021-09-28 10:05:00,48.79,48.93,48.78,48.92,71347.0,39.8343,39.9486,39.8261,39.9404,71347.0
2021-09-28 10:10:00,48.92,48.94,48.83,48.89,98783.0,39.9404,39.9568,39.867,39.9159,98783.0
2021-09-28 10:15:00,48.89,48.89,48.79,48.8,62539.0,39.9159,39.9159,39.8343,39.8425,62539.0
2021-09-28 10:20:00,48.79,48.89,48.77,48.89,53520.0,39.8343,39.9159,39.818,39.9159,53520.0
2021-09-28 10:25:00,48.88,48.89,48.78,48.84,133440.0,39.9078,39.9159,39.8261,39.8751,133440.0
2021-09-28 10:30:00,48.84,48.88,48.7,48.74,109485.0,39.8751,39.9078,39.7608,39.7935,109485.0
2021-09-28 10:35:00,48.75,48.85,48.66,48.84,37368.0,39.8016,39.8833,39.7282,39.8751,37368.0
2021-09-28 10:40:00,48.83,48.9,48.81,48.84,71954.0,39.867,39.9241,39.8506,39.8751,71954.0
2021-09-28 10:45:00,48.84,48.85,48.8,48.82,20180.0,39.8751,39.8833,39.8425,39.8588,20180.0
2021-09-28 10:50:00,48.81,48.83,48.73,48.77,24421.0,39.8506,39.867,39.7853,39.818,24421.0
2021-09-28 10:55:00,48.74,48.78,48.65,48.73,23957.0,39.7935,39.8261,39.72,39.7853,23957.0
2021-09-28 11:00:00,48.73,48.75,48.57,48.63,50889.0,39.7853,39.8016,39.6547,39.7037,50889.0
2021-09-28 11:05:00,48.61,48.68,48.6,48.62,27435.0,39.6873,39.7445,39.6792,39.6955,27435.0
2021-09-28 11:10:00,48.62,48.66,48.56,48.59,19041.0,39.6955,39.7282,39.6465,39.671,19041.0
2021-09-28 11:15:00,48.59,48.67,48.53,48.67,25651.0,39.671,39.7363,39.622,39.7363,25651.0
2021-09-28 11:20:00,48.66,48.72,48.63,48.67,17674.0,39.7282,39.7771,39.7037,39.7363,17674.0
2021-09-28 11:25:00,48.68,48.72,48.63,48.66,23310.0,39.7445,39.7771,39.7037,39.7282,23310.0
2021-09-28 11:30:00,48.66,48.7,48.58,48.67,24717.0,39.7282,39.7608,39.6628,39.7363,24717.0
2021-09-28 11:35:00,48.67,48.69,48.61,48.65,25367.0,39.7363,39.7527,39.6873,39.72,25367.0
2021-09-28 11:40:00,48.65,48.65,48.55,48.58,29000.0,39.72,39.72,39.6384,39.6628,29000.0
2021-09-28 11:45:00,48.59,48.62,48.57,48.62,18417.0,39.671,39.6955,39.6547,39.6955,18417.0
2021-09-28 11:50:00,48.61,48.62,48.55,48.61,20295.0,39.6873,39.6955,39.6384,39.6873,20295.0
2021-09-28 11:55:00,48.62,48.63,48.56,48.59,12967.0,39.6955,39.7037,39.6465,39.671,12967.0
2021-09-28 12:00:00,48.59,48.6,48.51,48.53,25206.0,39.671,39.6792,39.6057,39.622,25206.0
2021-09-28 12:05:00,48.54,48.57,48.49,48.53,31457.0,39.6302,39.6547,39.5894,39.622,31457.0
2021-09-28 12:10:00,48.53,48.6,48.52,48.59,26108.0,39.622,39.6792,39.6139,39.671,26108.0
2021-09-28 12:15:00,48.58,48.59,48.5,48.51,17294.0,39.6628,39.671,39.5975,39.6057,17294.0
2021-09-28 12:20:00,48.51,48.51,48.43,48.46,27237.0,39.6057,39.6057,39.5404,39.5649,27237.0
2021-09-28 12:25:00,48.46,48.52,48.46,48.47,14619.0,39.5649,39.6139,39.5649,39.573,14619.0
2021-09-28 12:30:00,48.46,48.47,48.4,48.46,22207.0,39.5649,39.573,39.5159,39.5649,22207.0
2021-09-28 12:35:00,48.46,48.46,48.41,48.43,13173.0,39.5649,39.5649,39.524,39.5404,13173.0
2021-09-28 12:40:00,48.44,48.45,48.4,48.43,21431.0,39.5485,39.5567,39.5159,39.5404,21431.0
2021-09-28 12:45:00,48.42,48.43,48.38,48.39,23405.0,39.5322,39.5404,39.4996,39.5077,23405.0
2021-09-28 12:50:00,48.38,48.48,48.36,48.41,29730.0,39.4996,39.5812,39.4832,39.524,29730.0
2021-09-28 12:55:00,48.4,48.47,48.4,48.45,25633.0,39.5159,39.573,39.5159,39.5567,25633.0
2021-09-28 13:00:00,48.45,48.47,48.39,48.47,27573.0,39.5567,39.573,39.5077,39.573,27573.0
2021-09-28 13:05:00,48.46,48.52,48.43,48.51,27008.0,39.5649,39.6139,39.5404,39.6057,27008.0
2021-09-28 13:10:00,48.5,48.54,48.41,48.48,92711.0,39.5975,39.6302,39.524,39.5812,92711.0
2021-09-28 13:15:00,48.48,48.48,48.32,48.45,311038.0,39.5812,39.5812,39.4506,39.5567,311038.0
2021-09-28 13:20:00,48.45,48.48,48.44,48.46,22174.0,39.5567,39.5812,39.5485,39.5649,22174.0
2021-09-28 13:25:00,48.47,48.49,48.38,48.39,31699.0,39.573,39.5894,39.4996,39.5077,31699.0
2021-09-28 13:30:00,48.4,48.4,48.3,48.3,28450.0,39.5159,39.5159,39.4342,39.4342,28450.0
2021-09-28 13:35:00,48.3,48.33,48.24,48.3,277001.0,39.4342,39.4587,39.3853,39.4342,277001.0
2021-09-28 13:40:00,48.3,48.4,48.28,48.29,46213.0,39.4342,39.5159,39.4179,39.4261,46213.0
2021-09-28 13:45:00,48.29,48.34,48.25,48.3,37464.0,39.4261,39.4669,39.3934,39.4342,37464.0
2021-09-28 13:50:00,48.3,48.34,48.27,48.3,21862.0,39.4342,39.4669,39.4097,39.4342,21862.0
2021-09-28 13:55:00,48.3,48.31,48.27,48.28,42740.0,39.4342,39.4424,39.4097,39.4179,42740.0
2021-09-28 14:00:00,48.27,48.31,48.22,48.27,52774.0,39.4097,39.4424,39.3689,39.4097,52774.0
2021-09-28 14:05:00,48.27,48.3,48.19,48.21,95430.0,39.4097,39.4342,39.3444,39.3608,95430.0
2021-09-28 14:10:00,48.2,48.21,48.11,48.15,76278.0,39.3526,39.3608,39.2791,39.3118,76278.0
2021-09-28 14:15:00,48.15,48.26,48.14,48.26,64074.0,39.3118,39.4016,39.3036,39.4016,64074.0
2021-09-28 14:20:00,48.26,48.38,48.25,48.37,26734.0,39.4016,39.4996,39.3934,39.4914,26734.0
2021-09-28 14:25:00,48.37,48.4,48.34,48.4,29238.0,39.4914,39.5159,39.4669,39.5159,29238.0
2021-09-28 14:30:00,48.39,48.4,48.31,48.32,25520.0,39.5077,39.5159,39.4424,39.4506,25520.0
2021-09-28 14:35:00,48.32,48.33,48.27,48.3,32419.0,39.4506,39.4587,39.4097,39.4342,32419.0
2021-09-28 14:40:00,48.3,48.36,48.29,48.36,43429.0,39.4342,39.4832,39.4261,39.4832,43429.0
2021-09-28 14:45:00,48.36,48.41,48.35,48.36,43216.0,39.4832,39.524,39.4751,39.4832,43216.0
2021-09-28 14:50:00,48.37,48.4,48.32,48.33,21094.0,39.4914,39.5159,39.4506,39.4587,21094.0
2021-09-28 14:55:00,48.34,48.38,48.33,48.34,38054.0,39.4669,39.4996,39.4587,39.4669,38054.0
2021-09-28 15:00:00,48.34,48.39,48.32,48.33,30833.0,39.4669,39.5077,39.4506,39.4587,30833.0
2021-09-28 15:05:00,48.34,48.39,48.3,48.35,26718.0,39.4669,39.5077,39.4342,39.4751,26718.0
2021-09-28 15:10:00,48.34,48.36,48.29,48.3,31170.0,39.4669,39.4832,39.4261,39.4342,31170.0
2021-09-28 15:15:00,48.3,48.33,48.26,48.26,61614.0,39.4342,39.4587,39.4016,39.4016,61614.0
2021-09-28 15:20:00,48.26,48.26,48.18,48.18,56331.0,39.4016,39.4016,39.3363,39.3363,56331.0
2021-09-28 15:25:00,48.18,48.18,48.11,48.11,47720.0,39.3363,39.3363,39.2791,39.2791,47720.0
2021-09-28 15:30:00,48.11,48.14,48.07,48.12,58854.0,39.2791,39.3036,39.2465,39.2873,58854.0
2021-09-28 15:35:00,48.11,48.23,48.07,48.13,65990.0,39.2791,39.3771,39.2465,39.2954,65990.0
2021-09-28 15:40:00,48.13,48.27,48.13,48.17,72833.0,39.2954,39.4097,39.2954,39.3281,72833.0
2021-09-28 15:45:00,48.18,48.21,48.15,48.17,152854.0,39.3363,39.3608,39.3118,39.3281,152854.0
2021-09-28 15:50:00,48.16,48.17,48.05,48.09,188886.0,39.3199,39.3281,39.2301,39.2628,188886.0
2021-09-28 15:55:00,48.09,48.11,48.03,48.09,259229.0,39.2628,39.2791,39.2138,39.2628,259229.0
2021-09-29 09:30:00,48.11,48.18,47.85,47.96,101642.0,39.2791,39.3363,39.0668,39.1566,101642.0
2021-09-29 09:35:00,47.95,48.24,47.95,48.14,56968.0,39.1485,39.3853,39.1485,39.3036,56968.0
2021-09-29 09:40:00,48.13,48.28,48.1,48.16,125073.0,39.2954,39.4179,39.271,39.3199,125073.0
2021-09-29 09:45:00,48.16,48.43,48.16,48.33,104890.0,39.3199,39.5404,39.3199,39.4587,104890.0
2021-09-29 09:50:00,48.32,48.41,48.22,48.22,48141.0,39.4506,39.524,39.3689,39.3689,48141.0
2021-09-29 09:55:00,48.23,48.3,48.15,48.29,47100.0,39.3771,39.4342,39.3118,39.4261,47100.0
2021-09-29 10:00:00,48.27,48.35,48.18,48.18,91784.0,39.4097,39.4751,39.3363,39.3363,91784.0
2021-09-29 10:05:00,48.18,48.18,48.1,48.18,37898.0,39.3363,39.3363,39.271,39.3363,37898.0
2021-09-29 10:10:00,48.18,48.23,48.05,48.09,78562.0,39.3363,39.3771,39.2301,39.2628,78562.0
2021-09-29 10:15:00,48.09,48.13,48.06,48.1,32641.0,39.2628,39.2954,39.2383,39.271,32641.0
2021-09-29 10:20:00,48.11,48.18,48.11,48.18,23817.0,39.2791,39.3363,39.2791,39.3363,23817.0
2021-09-29 10:25:00,48.17,48.25,48.17,48.21,32941.0,39.3281,39.3934,39.3281,39.3608,32941.0
2021-09-29 10:30:00,48.2,48.22,48.11,48.2,54121.0,39.3526,39.3689,39.2791,39.3526,54121.0
2021-09-29 10:35:00,48.2,48.25,48.18,48.19,27482.0,39.3526,39.3934,39.3363,39.3444,27482.0
2021-09-29 10:40:00,48.19,48.26,48.17,48.23,29766.0,39.3444,39.4016,39.3281,39.3771,29766.0
2021-09-29 10:45:00,48.24,48.36,48.24,48.33,37096.0,39.3853,39.4832,39.3853,39.4587,37096.0
2021-09-29 10:50:00,48.34,48.35,48.28,48.35,27417.0,39.4669,39.4751,39.4179,39.4751,27417.0
2021-09-29 10:55:00,48.36,48.46,48.33,48.45,31889.0,39.4832,39.5649,39.4587,39.5567,31889.0
2021-09-29 11:00:00,48.47,48.49,48.39,48.39,22193.0,39.573,39.5894,39.5077,39.5077,22193.0
2021-09-29 11:05:00,48.4,48.51,48.39,48.48,41234.0,39.5159,39.6057,39.5077,39.5812,41234.0
2021-09-29 11:10:00,48.48,48.5,48.44,48.45,26662.0,39.5812,39.5975,39.5485,39.5567,26662.0
2021-09-29 11:15:00,48.45,48.5,48.43,48.46,32418.0,39.5567,39.5975,39.5404,39.5649,32418.0
2021-09-29 11:20:00,48.48,48.51,48.44,48.51,29636.0,39.5812,39.6057,39.5485,39.6057,29636.0
2021-09-29 11:25:00,48.51,48.51,48.43,48.46,36124.0,39.6057,39.6057,39.5404,39.5649,36124.0
2021-09-29 11:30:00,48.45,48.46,48.38,48.44,44095.0,39.5567,39.5649,39.4996,39.5485,44095.0
2021-09-29 11:35:00,48.45,48.5,48.45,48.47,29557.0,39.5567,39.5975,39.5567,39.573,29557.0
2021-09-29 11:40:00,48.46,48.47,48.42,48.43,13433.0,39.5649,39.573,39.5322,39.5404,13433.0
2021-09-29 11:45:00,48.42,48.43,48.38,48.42,15031.0,39.5322,39.5404,39.4996,39.5322,15031.0
2021-09-29 11:50:00,48.42,48.49,48.42,48.46,19806.0,39.5322,39.5894,39.5322,39.5649,19806.0
2021-09-29 11:55:00,48.45,48.5,48.44,48.48,26395.0,39.5567,39.5975,39.5485,39.5812,26395.0
2021-09-29 12:00:00,48.49,48.58,48.48,48.58,74936.0,39.5894,39.6628,39.5812,39.6628,74936.0
2021-09-29 12:05:00,48.57,48.64,48.57,48.64,26102.0,39.6547,39.7118,39.6547,39.7118,26102.0
2021-09-29 12:10:00,48.64,48.65,48.6,48.63,18311.0,39.7118,39.72,39.6792,39.7037,18311.0
2021-09-29 12:15:00,48.62,48.62,48.54,48.6,20600.0,39.6955,39.6955,39.6302,39.6792,20600.0
2021-09-29 12:20:00,48.61,48.61,48.55,48.57,33981.0,39.6873,39.6873,39.6384,39.6547,33981.0
2021-09-29 12:25:00,48.56,48.69,48.55,48.66,23275.0,39.6465,39.7527,39.6384,39.7282,23275.0
2021-09-29 12:30:00,48.65,48.67,48.61,48.65,23650.0,39.72,39.7363,39.6873,39.72,23650.0
2021-09-29 12:35:00,48.65,48.66,48.6,48.64,17888.0,39.72,39.7282,39.6792,39.7118,17888.0
2021-09-29 12:40:00,48.64,48.65,48.59,48.6,15924.0,39.7118,39.72,39.671,39.6792,15924.0
2021-09-29 12:45:00,48.6,48.61,48.56,48.61,25848.0,39.6792,39.6873,39.6465,39.6873,25848.0
2021-09-29 12:50:00,48.6,48.66,48.59,48.63,18955.0,39.6792,39.7282,39.671,39.7037,18955.0
2021-09-29 12:55:00,48.62,48.65,48.61,48.62,16114.0,39.6955,39.72,39.6873,39.6955,16114.0
2021-09-29 13:00:00,48.62,48.62,48.55,48.55,21903.0,39.6955,39.6955,39.6384,39.6384,21903.0
2021-09-29 13:05:00,48.55,48.56,48.49,48.54,30009.0,39.6384,39.6465,39.5894,39.6302,30009.0
2021-09-29 13:10:00,48.55,48.56,48.52,48.52,16261.0,39.6384,39.6465,39.6139,39.6139,16261.0
2021-09-29 13:15:00,48.53,48.57,48.5,48.56,12526.0,39.622,39.6547,39.5975,39.6465,12526.0
2021-09-29 13:20:00,48.57,48.58,48.54,48.55,18562.0,39.6547,39.6628,39.6302,39.6384,18562.0
2021-09-29 13:25:00,48.54,48.55,48.5,48.53,28411.0,39.6302,39.6384,39.5975,39.622,28411.0
2021-09-29 13:30:00,48.52,48.52,48.45,48.5,26703.0,39.6139,39.6139,39.5567,39.5975,26703.0
2021-09-29 13:35:00,48.48,48.5,48.45,48.47,17716.0,39.5812,39.5975,39.5567,39.573,17716.0
2021-09-29 13:40:00,48.47,48.5,48.43,48.49,21202.0,39.573,39.5975,39.5404,39.5894,21202.0
2021-09-29 13:45:00,48.48,50.88,48.05,48.45,577682.0,39.5812,41.5407,39.2301,39.5567,577682.0
2021-09-29 13:50:00,48.45,48.5,48.36,48.43,80970.0,39.5567,39.5975,39.4832,39.5404,80970.0
2021-09-29 13:55:00,48.43,48.46,48.39,48.46,49353.0,39.5404,39.5649,39.5077,39.5649,49353.0
2021-09-29 14:00:00,48.44,48.53,48.41,48.53,103134.0,39.5485,39.622,39.524,39.622,103134.0
2021-09-29 14:05:00,48.53,48.62,48.52,48.59,58281.0,39.622,39.6955,39.6139,39.671,58281.0
2021-09-29 14:10:00,48.59,48.7,48.59,48.7,37050.0,39.671,39.7608,39.671,39.7608,37050.0
2021-09-29 14:15:00,48.7,48.77,48.69,48.74,32222.0,39.7608,39.818,39.7527,39.7935,32222.0
2021-09-29 14:20:00,48.74,48.86,48.73,48.84,53820.0,39.7935,39.8914,39.7853,39.8751,53820.0
2021-09-29 14:25:00,48.84,48.86,48.8,48.83,19872.0,39.8751,39.8914,39.8425,39.867,19872.0
2021-09-29 14:30:00,48.83,48.88,48.82,48.87,25190.0,39.867,39.9078,39.8588,39.8996,25190.0
2021-09-29 14:35:00,48.87,48.95,48.85,48.93,32150.0,39.8996,39.9649,39.8833,39.9486,32150.0
2021-09-29 14:40:00,48.92,48.98,48.91,48.95,27384.0,39.9404,39.9894,39.9323,39.9649,27384.0
2021-09-29 14:45:00,48.95,48.97,48.87,48.89,34961.0,39.9649,39.9813,39.8996,39.9159,34961.0
2021-09-29 14:50:00,48.89,48.92,48.83,48.88,32373.0,39.9159,39.9404,39.867,39.9078,32373.0
2021-09-29 14:55:00,48.88,48.88,48.83,48.87,16181.0,39.9078,39.9078,39.867,39.8996,16181.0
2021-09-29 15:00:00,48.87,48.89,48.77,48.77,21683.0,39.8996,39.9159,39.818,39.818,21683.0
2021-09-29 15:05:00,48.78,48.85,48.76,48.82,26437.0,39.8261,39.8833,39.8098,39.8588,26437.0
2021-09-29 15:10:00,48.82,48.84,48.81,48.83,19200.0,39.8588,39.8751,39.8506,39.867,19200.0
2021-09-29 15:15:00,48.83,48.9,48.81,48.89,49241.0,39.867,39.9241,39.8506,39.9159,49241.0
2021-09-29 15:20:00,48.88,48.9,48.84,48.89,32159.0,39.9078,39.9241,39.8751,39.9159,32159.0
2021-09-29 15:25:00,48.89,48.95,48.89,48.94,41425.0,39.9159,39.9649,39.9159,39.9568,41425.0
2021-09-29 15:30:00,48.94,48.99,48.91,48.98,45022.0,39.9568,39.9976,39.9323,39.9894,45022.0
2021-09-29 15:35:00,48.98,48.99,48.85,48.85,70247.0,39.9894,39.9976,39.8833,39.8833,70247.0
2021-09-29 15:40:00,48.85,48.88,48.74,48.74,91540.0,39.8833,39.9078,39.7935,39.7935,91540.0
2021-09-29 15:45:00,48.74,48.8,48.73,48.75,82289.0,39.7935,39.8425,39.7853,39.8016,82289.0
2021-09-29 15:50:00,48.74,48.75,48.7,48.73,77246.0,39.7935,39.8016,39.7608,39.7853,77246.0
2021-09-29 15:55:00,48.73,48.76,48.66,48.71,305156.0,39.7853,39.8098,39.7282,39.769,305156.0
2021-09-30 09:30:00,48.79,48.93,48.58,48.68,69404.0,39.8343,39.9486,39.6628,39.7445,69404.0
2021-09-30 09:35:00,48.7,48.72,48.41,48.65,46060.0,39.7608,39.7771,39.524,39.72,46060.0
2021-09-30 09:40:00,48.65,48.75,48.58,48.65,134937.0,39.72,39.8016,39.6628,39.72,134937.0
2021-09-30 09:45:00,48.63,48.93,48.62,48.79,102091.0,39.7037,39.9486,39.6955,39.8343,102091.0
2021-09-30 09:50:00,48.79,48.86,48.7,48.79,45752.0,39.8343,39.8914,39.7608,39.8343,45752.0
2021-09-30 09:55:00,48.79,48.8,48.62,48.63,26640.0,39.8343,39.8425,39.6955,39.7037,26640.0
2021-09-30 10:00:00,48.62,48.69,48.49,48.51,24604.0,39.6955,39.7527,39.5894,39.6057,24604.0
2021-09-30 10:05:00,48.53,48.53,48.26,48.29,27282.0,39.622,39.622,39.4016,39.4261,27282.0
2021-09-30 10:10:00,48.28,48.31,48.19,48.23,60885.0,39.4179,39.4424,39.3444,39.3771,60885.0
2021-09-30 10:15:00,48.23,48.42,48.22,48.41,22041.0,39.3771,39.5322,39.3689,39.524,22041.0
2021-09-30 10:20:00,48.41,48.43,48.19,48.21,39093.0,39.524,39.5404,39.3444,39.3608,39093.0
2021-09-30 10:25:00,48.21,48.3,48.21,48.22,31709.0,39.3608,39.4342,39.3608,39.3689,31709.0
2021-09-30 10:30:00,48.23,48.29,48.2,48.26,24783.0,39.3771,39.4261,39.3526,39.4016,24783.0
2021-09-30 10:35:00,48.27,48.29,48.23,48.24,23514.0,39.4097,39.4261,39.3771,39.3853,23514.0
2021-09-30 10:40:00,48.24,48.24,48.06,48.08,55098.0,39.3853,39.3853,39.2383,39.2546,55098.0
2021-09-30 10:45:00,48.07,48.07,47.87,47.88,59703.0,39.2465,39.2465,39.0832,39.0913,59703.0
2021-09-30 10:50:00,47.88,47.89,47.8,47.82,39120.0,39.0913,39.0995,39.026,39.0423,39120.0
2021-09-30 10:55:00,47.83,47.84,47.76,47.84,63834.0,39.0505,39.0587,38.9934,39.0587,63834.0
2021-09-30 11:00:00,47.83,47.92,47.81,47.86,41516.0,39.0505,39.124,39.0342,39.075,41516.0
2021-09-30 11:05:00,47.87,47.87,47.76,47.77,29783.0,39.0832,39.0832,38.9934,39.0015,29783.0
2021-09-30 11:10:00,47.78,47.85,47.76,47.83,33193.0,39.0097,39.0668,38.9934,39.0505,33193.0
2021-09-30 11:15:00,47.83,47.97,47.82,47.91,24805.0,39.0505,39.1648,39.0423,39.1158,24805.0
2021-09-30 11:20:00,47.91,47.91,47.75,47.76,25096.0,39.1158,39.1158,38.9852,38.9934,25096.0
2021-09-30 11:25:00,47.77,47.83,47.76,47.83,30591.0,39.0015,39.0505,38.9934,39.0505,30591.0
2021-09-30 11:30:00,47.83,47.83,47.63,47.63,46117.0,39.0505,39.0505,38.8872,38.8872,46117.0
2021-09-30 11:35:00,47.63,47.64,47.57,47.6,48787.0,38.8872,38.8954,38.8382,38.8627,48787.0
2021-09-30 11:40:00,47.6,47.66,47.57,47.65,35899.0,38.8627,38.9117,38.8382,38.9036,35899.0
2021-09-30 11:45:00,47.65,47.67,47.56,47.6,26592.0,38.9036,38.9199,38.8301,38.8627,26592.0
2021-09-30 11:50:00,47.61,47.7,47.58,47.68,31112.0,38.8709,38.9444,38.8464,38.928,31112.0
2021-09-30 11:55:00,47.67,47.69,47.62,47.64,13583.0,38.9199,38.9362,38.8791,38.8954,13583.0
2021-09-30 12:00:00,47.64,47.71,47.58,47.62,36076.0,38.8954,38.9525,38.8464,38.8791,36076.0
2021-09-30 12:05:00,47.63,47.65,47.48,47.49,38433.0,38.8872,38.9036,38.7648,38.7729,38433.0
2021-09-30 12:10:00,47.48,47.54,47.43,47.52,47451.0,38.7648,38.8137,38.7239,38.7974,47451.0
2021-09-30 12:15:00,47.5,47.55,47.46,47.53,31697.0,38.7811,38.8219,38.7484,38.8056,31697.0
2021-09-30 12:20:00,47.53,47.55,47.4,47.41,25911.0,38.8056,38.8219,38.6994,38.7076,25911.0
2021-09-30 12:25:00,47.42,47.48,47.4,47.4,29673.0,38.7158,38.7648,38.6994,38.6994,29673.0
2021-09-30 12:30:00,47.39,47.45,47.35,47.45,48495.0,38.6913,38.7403,38.6586,38.7403,48495.0
2021-09-30 12:35:00,47.45,47.53,47.43,47.48,30253.0,38.7403,38.8056,38.7239,38.7648,30253.0
2021-09-30 12:40:00,47.48,47.48,47.39,47.4,22133.0,38.7648,38.7648,38.6913,38.6994,22133.0
2021-09-30 12:45:00,47.41,47.55,47.38,47.55,49019.0,38.7076,38.8219,38.6831,38.8219,49019.0
2021-09-30 12:50:00,47.55,47.55,47.4,47.41,43522.0,38.8219,38.8219,38.6994,38.7076,43522.0
2021-09-30 12:55:00,47.41,47.41,47.32,47.34,36796.0,38.7076,38.7076,38.6341,38.6505,36796.0
2021-09-30 13:00:00,47.34,47.44,47.33,47.44,27177.0,38.6505,38.7321,38.6423,38.7321,27177.0
2021-09-30 13:05:00,47.44,47.46,47.41,47.46,27674.0,38.7321,38.7484,38.7076,38.7484,27674.0
2021-09-30 13:10:00,47.46,47.46,47.33,47.33,38351.0,38.7484,38.7484,38.6423,38.6423,38351.0
2021-09-30 13:15:00,47.33,47.39,47.25,47.28,70216.0,38.6423,38.6913,38.577,38.6015,70216.0
2021-09-30 13:20:00,47.29,47.29,47.18,47.18,45394.0,38.6096,38.6096,38.5198,38.5198,45394.0
2021-09-30 13:25:00,47.18,47.19,47.12,47.15,42951.0,38.5198,38.528,38.4708,38.4953,42951.0
2021-09-30 13:30:00,47.15,47.16,47.11,47.14,43421.0,38.4953,38.5035,38.4627,38.4872,43421.0
2021-09-30 13:35:00,47.15,47.23,47.11,47.23,161573.0,38.4953,38.5606,38.4627,38.5606,161573.0
2021-09-30 13:40:00,47.23,47.24,47.17,47.19,23715.0,38.5606,38.5688,38.5117,38.528,23715.0
2021-09-30 13:45:00,47.19,47.27,47.18,47.27,28129.0,38.528,38.5933,38.5198,38.5933,28129.0
2021-09-30 13:50:00,47.28,47.34,47.26,47.32,22100.0,38.6015,38.6505,38.5851,38.6341,22100.0
2021-09-30 13:55:00,47.33,47.35,47.31,47.33,28314.0,38.6423,38.6586,38.626,38.6423,28314.0
2021-09-30 14:00:00,47.33,47.4,47.33,47.34,38622.0,38.6423,38.6994,38.6423,38.6505,38622.0
2021-09-30 14:05:00,47.35,47.42,47.34,47.41,36043.0,38.6586,38.7158,38.6505,38.7076,36043.0
2021-09-30 14:10:00,47.41,47.41,47.32,47.35,29492.0,38.7076,38.7076,38.6341,38.6586,29492.0
2021-09-30 14:15:00,47.35,47.35,47.29,47.33,49734.0,38.6586,38.6586,38.6096,38.6423,49734.0
2021-09-30 14:20:00,47.33,47.36,47.3,47.33,52543.0,38.6423,38.6668,38.6178,38.6423,52543.0
2021-09-30 14:25:00,47.33,47.4,47.32,47.4,24428.0,38.6423,38.6994,38.6341,38.6994,24428.0
2021-09-30 14:30:00,47.39,47.45,47.39,47.45,47300.0,38.6913,38.7403,38.6913,38.7403,47300.0
2021-09-30 14:35:00,47.45,47.45,47.39,47.41,29368.0,38.7403,38.7403,38.6913,38.7076,29368.0
2021-09-30 14:40:00,47.41,47.51,47.41,47.48,45862.0,38.7076,38.7892,38.7076,38.7648,45862.0
2021-09-30 14:45:00,47.48,47.56,47.46,47.55,82741.0,38.7648,38.8301,38.7484,38.8219,82741.0
2021-09-30 14:50:00,47.54,47.63,47.54,47.55,49392.0,38.8137,38.8872,38.8137,38.8219,49392.0
2021-09-30 14:55:00,47.55,47.56,47.44,47.45,43779.0,38.8219,38.8301,38.7321,38.7403,43779.0
2021-09-30 15:00:00,47.45,47.49,47.42,47.43,41280.0,38.7403,38.7729,38.7158,38.7239,41280.0
2021-09-30 15:05:00,47.43,47.51,47.43,47.47,48682.0,38.7239,38.7892,38.7239,38.7566,48682.0
2021-09-30 15:10:00,47.47,47.54,47.47,47.5,29479.0,38.7566,38.8137,38.7566,38.7811,29479.0
2021-09-30 15:15:00,47.5,47.59,47.48,47.48,41019.0,38.7811,38.8546,38.7648,38.7648,41019.0
2021-09-30 15:20:00,47.48,47.48,47.38,47.39,39482.0,38.7648,38.7648,38.6831,38.6913,39482.0
2021-09-30 15:25:00,47.39,47.41,47.36,47.39,54361.0,38.6913,38.7076,38.6668,38.6913,54361.0
2021-09-30 15:30:00,47.38,47.5,47.35,47.47,56389.0,38.6831,38.7811,38.6586,38.7566,56389.0
2021-09-30 15:35:00,47.46,47.47,47.36,47.38,45793.0,38.7484,38.7566,38.6668,38.6831,45793.0
2021-09-30 15:40:00,47.38,47.39,47.29,47.3,45843.0,38.6831,38.6913,38.6096,38.6178,45843.0
2021-09-30 15:45:00,47.3,47.3,47.22,47.26,86656.0,38.6178,38.6178,38.5525,38.5851,86656.0
2021-09-30 15:50:00,47.26,47.27,46.92,47.07,287428.0,38.5851,38.5933,38.3075,38.43,287428.0
2021-09-30 15:55:00,47.08,47.14,47.02,47.05,462916.0,38.4382,38.4872,38.3892,38.4137,462916.0
2021-10-01 09:30:00,47.13,47.27,46.9,46.91,178298.0,38.479,38.5933,38.2912,38.2994,178298.0
2021-10-01 09:35:00,46.9,46.93,46.62,46.66,85596.0,38.2912,38.3157,38.0626,38.0953,85596.0
2021-10-01 09:40:00,46.67,46.75,46.62,46.62,57947.0,38.1034,38.1688,38.0626,38.0626,57947.0
2021-10-01 09:45:00,46.63,46.68,46.55,46.59,76912.0,38.0708,38.1116,38.0055,38.0381,76912.0
2021-10-01 09:50:00,46.58,46.58,46.41,46.45,77964.0,38.03,38.03,37.8912,37.9238,77964.0
2021-10-01 09:55:00,46.44,46.51,46.4,46.47,32823.0,37.9157,37.9728,37.883,37.9401,32823.0
2021-10-01 10:00:00,46.48,46.63,46.37,46.48,59619.0,37.9483,38.0708,37.8585,37.9483,59619.0
2021-10-01 10:05:00,46.47,46.59,46.38,46.59,48004.0,37.9401,38.0381,37.8667,38.0381,48004.0
2021-10-01 10:10:00,46.59,46.6,46.45,46.5,42890.0,38.0381,38.0463,37.9238,37.9646,42890.0
2021-10-01 10:15:00,46.51,46.52,46.38,46.45,168623.0,37.9728,37.981,37.8667,37.9238,168623.0
2021-10-01 10:20:00,46.46,46.48,46.17,46.18,67411.0,37.932,37.9483,37.6952,37.7034,67411.0
2021-10-01 10:25:00,46.18,46.37,46.18,46.36,66963.0,37.7034,37.8585,37.7034,37.8503,66963.0
2021-10-01 10:30:00,46.36,46.38,46.16,46.16,44329.0,37.8503,37.8667,37.6871,37.6871,44329.0
2021-10-01 10:35:00,46.16,46.2,46.12,46.13,49623.0,37.6871,37.7197,37.6544,37.6626,49623.0
2021-10-01 10:40:00,46.13,46.23,46.09,46.09,46418.0,37.6626,37.7442,37.6299,37.6299,46418.0
2021-10-01 10:45:00,46.09,46.16,46.06,46.16,44484.0,37.6299,37.6871,37.6054,37.6871,44484.0
2021-10-01 10:50:00,46.16,46.17,46.08,46.12,42032.0,37.6871,37.6952,37.6217,37.6544,42032.0
2021-10-01 10:55:00,46.11,46.29,46.09,46.26,29628.0,37.6462,37.7932,37.6299,37.7687,29628.0
2021-10-01 11:00:00,46.25,46.31,46.24,46.28,20351.0,37.7605,37.8095,37.7524,37.785,20351.0
2021-10-01 11:05:00,46.27,46.29,46.21,46.22,33520.0,37.7769,37.7932,37.7279,37.736,33520.0
2021-10-01 11:10:00,46.22,46.55,46.17,46.53,49007.0,37.736,38.0055,37.6952,37.9891,49007.0
2021-10-01 11:15:00,46.53,46.56,46.48,46.51,24420.0,37.9891,38.0136,37.9483,37.9728,24420.0
2021-10-01 11:20:00,46.51,46.59,46.46,46.58,34606.0,37.9728,38.0381,37.932,38.03,34606.0
2021-10-01 11:25:00,46.57,46.61,46.55,46.55,19409.0,38.0218,38.0545,38.0055,38.0055,19409.0
2021-10-01 11:30:00,46.56,46.65,46.56,46.62,26258.0,38.0136,38.0871,38.0136,38.0626,26258.0
2021-10-01 11:35:00,46.62,46.68,46.59,46.66,31482.0,38.0626,38.1116,38.0381,38.0953,31482.0
2021-10-01 11:40:00,46.67,46.69,46.64,46.68,16416.0,38.1034,38.1198,38.0789,38.1116,16416.0
2021-10-01 11:45:00,46.67,46.71,46.65,46.66,24684.0,38.1034,38.1361,38.0871,38.0953,24684.0
2021-10-01 11:50:00,46.66,46.67,46.61,46.67,18442.0,38.0953,38.1034,38.0545,38.1034,18442.0
2021-10-01 11:55:00,46.66,46.67,46.57,46.59,19593.0,38.0953,38.1034,38.0218,38.0381,19593.0
2021-10-01 12:00:00,46.59,46.61,46.56,46.59,26194.0,38.0381,38.0545,38.0136,38.0381,26194.0
2021-10-01 12:05:00,46.6,46.65,46.58,46.63,39925.0,38.0463,38.0871,38.03,38.0708,39925.0
2021-10-01 12:10:00,46.62,46.62,46.55,46.56,20460.0,38.0626,38.0626,38.0055,38.0136,20460.0
2021-10-01 12:15:00,46.55,46.57,46.47,46.51,33190.0,38.0055,38.0218,37.9401,37.9728,33190.0
2021-10-01 12:20:00,46.51,46.58,46.49,46.55,24446.0,37.9728,38.03,37.9565,38.0055,24446.0
2021-10-01 12:25:00,46.55,46.58,46.53,46.57,27743.0,38.0055,38.03,37.9891,38.0218,27743.0
2021-10-01 12:30:00,46.57,46.69,46.56,46.65,44796.0,38.0218,38.1198,38.0136,38.0871,44796.0
2021-10-01 12:35:00,46.64,46.68,46.61,46.64,23713.0,38.0789,38.1116,38.0545,38.0789,23713.0
2021-10-01 12:40:00,46.65,46.68,46.64,46.66,20410.0,38.0871,38.1116,38.0789,38.0953,20410.0
2021-10-01 12:45:00,46.66,46.71,46.65,46.66,22690.0,38.0953,38.1361,38.0871,38.0953,22690.0
2021-10-01 12:50:00,46.66,46.66,46.61,46.63,12346.0,38.0953,38.0953,38.0545,38.0708,12346.0
2021-10-01 12:55:00,46.63,46.66,46.6,46.61,22932.0,38.0708,38.0953,38.0463,38.0545,22932.0
2021-10-01 13:00:00,46.61,46.66,46.56,46.64,39204.0,38.0545,38.0953,38.0136,38.0789,39204.0
2021-10-01 13:05:00,46.64,46.75,46.64,46.75,19125.0,38.0789,38.1688,38.0789,38.1688,19125.0
2021-10-01 13:10:00,46.76,46.78,46.74,46.76,21460.0,38.1769,38.1932,38.1606,38.1769,21460.0
2021-10-01 13:15:00,46.76,46.81,46.76,46.79,20482.0,38.1769,38.2177,38.1769,38.2014,20482.0
2021-10-01 13:20:00,46.78,46.81,46.78,46.8,19213.0,38.1932,38.2177,38.1932,38.2096,19213.0
2021-10-01 13:25:00,46.8,46.83,46.8,46.81,30696.0,38.2096,38.2341,38.2096,38.2177,30696.0
2021-10-01 13:30:00,46.8,46.84,46.77,46.83,23109.0,38.2096,38.2422,38.1851,38.2341,23109.0
2021-10-01 13:35:00,46.84,46.85,46.8,46.81,16502.0,38.2422,38.2504,38.2096,38.2177,16502.0
2021-10-01 13:40:00,46.82,46.85,46.82,46.84,19707.0,38.2259,38.2504,38.2259,38.2422,19707.0
2021-10-01 13:45:00,46.84,46.95,46.82,46.93,27710.0,38.2422,38.332,38.2259,38.3157,27710.0
2021-10-01 13:50:00,46.93,46.95,46.9,46.93,11986.0,38.3157,38.332,38.2912,38.3157,11986.0
2021-10-01 13:55:00,46.93,46.94,46.89,46.89,21967.0,38.3157,38.3239,38.2831,38.2831,21967.0
2021-10-01 14:00:00,46.9,46.93,46.87,46.91,33728.0,38.2912,38.3157,38.2667,38.2994,33728.0
2021-10-01 14:05:00,46.92,46.99,46.91,46.98,62094.0,38.3075,38.3647,38.2994,38.3565,62094.0
2021-10-01 14:10:00,46.98,47.02,46.96,46.97,46881.0,38.3565,38.3892,38.3402,38.3484,46881.0
2021-10-01 14:15:00,46.98,47.01,46.97,46.97,17224.0,38.3565,38.381,38.3484,38.3484,17224.0
2021-10-01 14:20:00,46.98,47.0,46.97,46.99,19550.0,38.3565,38.3729,38.3484,38.3647,19550.0
2021-10-01 14:25:00,47.0,47.06,47.0,47.02,26487.0,38.3729,38.4219,38.3729,38.3892,26487.0
2021-10-01 14:30:00,47.02,47.04,46.99,46.99,30313.0,38.3892,38.4055,38.3647,38.3647,30313.0
2021-10-01 14:35:00,47.0,47.04,46.99,47.02,13177.0,38.3729,38.4055,38.3647,38.3892,13177.0
2021-10-01 14:40:00,47.03,47.04,46.94,46.95,24487.0,38.3974,38.4055,38.3239,38.332,24487.0
2021-10-01 14:45:00,46.96,46.98,46.92,46.98,40491.0,38.3402,38.3565,38.3075,38.3565,40491.0
2021-10-01 14:50:00,46.97,46.97,46.91,46.97,30990.0,38.3484,38.3484,38.2994,38.3484,30990.0
2021-10-01 14:55:00,46.97,47.0,46.96,46.97,11856.0,38.3484,38.3729,38.3402,38.3484,11856.0
2021-10-01 15:00:00,46.97,47.05,46.96,47.04,25514.0,38.3484,38.4137,38.3402,38.4055,25514.0
2021-10-01 15:05:00,47.04,47.05,47.01,47.02,22892.0,38.4055,38.4137,38.381,38.3892,22892.0
2021-10-01 15:10:00,47.02,47.06,47.01,47.05,19604.0,38.3892,38.4219,38.381,38.4137,19604.0
2021-10-01 15:15:00,47.05,47.09,46.94,46.94,39610.0,38.4137,38.4463,38.3239,38.3239,39610.0
2021-10-01 15:20:00,46.94,47.01,46.94,46.98,45649.0,38.3239,38.381,38.3239,38.3565,45649.0
2021-10-01 15:25:00,46.98,46.98,46.88,46.89,42539.0,38.3565,38.3565,38.2749,38.2831,42539.0
2021-10-01 15:30:00,46.89,46.89,46.82,46.86,47092.0,38.2831,38.2831,38.2259,38.2586,47092.0
2021-10-01 15:35:00,46.84,46.88,46.83,46.84,42090.0,38.2422,38.2749,38.2341,38.2422,42090.0
2021-10-01 15:40:00,46.84,46.86,46.8,46.83,37203.0,38.2422,38.2586,38.2096,38.2341,37203.0
2021-10-01 15:45:00,46.83,46.83,46.73,46.78,43714.0,38.2341,38.2341,38.1524,38.1932,43714.0
2021-10-01 15:50:00,46.79,46.94,46.79,46.89,138622.0,38.2014,38.3239,38.2014,38.2831,138622.0
2021-10-01 15:55:00,46.9,46.9,46.7,46.8,269717.0,38.2912,38.2912,38.1279,38.2096,269717.0
2021-10-04 09:30:00,46.76,47.05,46.65,47.04,118690.0,38.1769,38.4137,38.0871,38.4055,118690.0
2021-10-04 09:35:00,47.02,47.16,46.97,47.1,31953.0,38.3892,38.5035,38.3484,38.4545,31953.0
2021-10-04 09:40:00,47.07,47.16,47.01,47.15,42752.0,38.43,38.5035,38.381,38.4953,42752.0
2021-10-04 09:45:00,47.14,47.3,47.14,47.25,45407.0,38.4872,38.6178,38.4872,38.577,45407.0
2021-10-04 09:50:00,47.24,47.35,47.21,47.29,41652.0,38.5688,38.6586,38.5443,38.6096,41652.0
2021-10-04 09:55:00,47.31,47.44,47.29,47.35,72268.0,38.626,38.7321,38.6096,38.6586,72268.0
2021-10-04 10:00:00,47.35,47.44,47.21,47.24,54762.0,38.6586,38.7321,38.5443,38.5688,54762.0
2021-10-04 10:05:00,47.23,47.23,47.06,47.11,22678.0,38.5606,38.5606,38.4219,38.4627,22678.0
2021-10-04 10:10:00,47.1,47.25,47.09,47.25,19488.0,38.4545,38.577,38.4463,38.577,19488.0
2021-10-04 10:15:00,47.24,47.24,47.11,47.16,36059.0,38.5688,38.5688,38.4627,38.5035,36059.0
2021-10-04 10:20:00,47.15,47.18,46.93,46.93,32630.0,38.4953,38.5198,38.3157,38.3157,32630.0
2021-10-04 10:25:00,46.94,46.98,46.82,46.84,24978.0,38.3239,38.3565,38.2259,38.2422,24978.0
2021-10-04 10:30:00,46.83,46.87,46.8,46.83,28091.0,38.2341,38.2667,38.2096,38.2341,28091.0
2021-10-04 10:35:00,46.83,46.85,46.67,46.71,46450.0,38.2341,38.2504,38.1034,38.1361,46450.0
2021-10-04 10:40:00,46.7,46.83,46.7,46.82,24868.0,38.1279,38.2341,38.1279,38.2259,24868.0
2021-10-04 10:45:00,46.82,46.87,46.76,46.86,29441.0,38.2259,38.2667,38.1769,38.2586,29441.0
2021-10-04 10:50:00,46.87,46.92,46.7,46.71,33218.0,38.2667,38.3075,38.1279,38.1361,33218.0
2021-10-04 10:55:00,46.71,46.79,46.68,46.76,30753.0,38.1361,38.2014,38.1116,38.1769,30753.0
2021-10-04 11:00:00,46.76,46.76,46.67,46.73,27254.0,38.1769,38.1769,38.1034,38.1524,27254.0
2021-10-04 11:05:00,46.75,46.81,46.71,46.73,26818.0,38.1688,38.2177,38.1361,38.1524,26818.0
2021-10-04 11:10:00,46.73,46.82,46.72,46.81,46120.0,38.1524,38.2259,38.1443,38.2177,46120.0
2021-10-04 11:15:00,46.81,46.87,46.77,46.85,30839.0,38.2177,38.2667,38.1851,38.2504,30839.0
2021-10-04 11:20:00,46.84,46.84,46.72,46.74,43748.0,38.2422,38.2422,38.1443,38.1606,43748.0
2021-10-04 11:25:00,46.74,46.79,46.69,46.75,29648.0,38.1606,38.2014,38.1198,38.1688,29648.0
2021-10-04 11:30:00,46.76,46.76,46.63,46.64,41800.0,38.1769,38.1769,38.0708,38.0789,41800.0
2021-10-04 11:35:00,46.65,46.67,46.53,46.53,29676.0,38.0871,38.1034,37.9891,37.9891,29676.0
2021-10-04 11:40:00,46.54,46.6,46.52,46.58,36945.0,37.9973,38.0463,37.981,38.03,36945.0
2021-10-04 11:45:00,46.58,46.62,46.55,46.61,9693.0,38.03,38.0626,38.0055,38.0545,9693.0
2021-10-04 11:50:00,46.61,46.68,46.6,46.67,19363.0,38.0545,38.1116,38.0463,38.1034,19363.0
2021-10-04 11:55:00,46.66,46.88,46.62,46.83,63713.0,38.0953,38.2749,38.0626,38.2341,63713.0
2021-10-04 12:00:00,46.82,46.83,46.69,46.69,21950.0,38.2259,38.2341,38.1198,38.1198,21950.0
2021-10-04 12:05:00,46.69,46.84,46.68,46.8,48027.0,38.1198,38.2422,38.1116,38.2096,48027.0
2021-10-04 12:10:00,46.8,46.8,46.74,46.74,14600.0,38.2096,38.2096,38.1606,38.1606,14600.0
2021-10-04 12:15:00,46.74,46.75,46.67,46.69,23390.0,38.1606,38.1688,38.1034,38.1198,23390.0
2021-10-04 12:20:00,46.68,46.68,46.62,46.62,22792.0,38.1116,38.1116,38.0626,38.0626,22792.0
2021-10-04 12:25:00,46.63,46.64,46.6,46.61,25150.0,38.0708,38.0789,38.0463,38.0545,25150.0
2021-10-04 12:30:00,46.6,46.66,46.6,46.61,43400.0,38.0463,38.0953,38.0463,38.0545,43400.0
2021-10-04 12:35:00,46.61,46.61,46.58,46.59,15200.0,38.0545,38.0545,38.03,38.0381,15200.0
2021-10-04 12:40:00,46.58,46.59,46.53,46.58,19800.0,38.03,38.0381,37.9891,38.03,19800.0
2021-10-04 12:45:00,46.57,46.63,46.57,46.62,20591.0,38.0218,38.0708,38.0218,38.0626,20591.0
2021-10-04 12:50:00,46.62,46.65,46.57,46.65,20152.0,38.0626,38.0871,38.0218,38.0871,20152.0
2021-10-04 12:55:00,46.64,46.65,46.61,46.61,12891.0,38.0789,38.0871,38.0545,38.0545,12891.0
2021-10-04 13:00:00,46.61,46.62,46.53,46.54,22324.0,38.0545,38.0626,37.9891,37.9973,22324.0
2021-10-04 13:05:00,46.53,46.62,46.53,46.59,19496.0,37.9891,38.0626,37.9891,38.0381,19496.0
2021-10-04 13:10:00,46.59,46.64,46.59,46.64,15281.0,38.0381,38.0789,38.0381,38.0789,15281.0
2021-10-04 13:15:00,46.64,46.64,46.54,46.57,41618.0,38.0789,38.0789,37.9973,38.0218,41618.0
2021-10-04 13:20:00,46.57,46.59,46.53,46.59,10916.0,38.0218,38.0381,37.9891,38.0381,10916.0
2021-10-04 13:25:00,46.58,46.58,46.53,46.53,18666.0,38.03,38.03,37.9891,37.9891,18666.0
2021-10-04 13:30:00,46.53,46.63,46.53,46.63,26068.0,37.9891,38.0708,37.9891,38.0708,26068.0
2021-10-04 13:35:00,46.62,46.65,46.59,46.64,22946.0,38.0626,38.0871,38.0381,38.0789,22946.0
2021-10-04 13:40:00,46.64,46.64,46.59,46.62,16631.0,38.0789,38.0789,38.0381,38.0626,16631.0
2021-10-04 13:45:00,46.61,46.63,46.59,46.62,17832.0,38.0545,38.0708,38.0381,38.0626,17832.0
2021-10-04 13:50:00,46.62,46.65,46.61,46.61,15605.0,38.0626,38.0871,38.0545,38.0545,15605.0
2021-10-04 13:55:00,46.62,46.62,46.56,46.58,15429.0,38.0626,38.0626,38.0136,38.03,15429.0
2021-10-04 14:00:00,46.58,46.68,46.58,46.65,31922.0,38.03,38.1116,38.03,38.0871,31922.0
2021-10-04 14:05:00,46.66,46.68,46.63,46.65,20210.0,38.0953,38.1116,38.0708,38.0871,20210.0
2021-10-04 14:10:00,46.64,46.64,46.56,46.57,20988.0,38.0789,38.0789,38.0136,38.0218,20988.0
2021-10-04 14:15:00,46.57,46.63,46.56,46.61,17453.0,38.0218,38.0708,38.0136,38.0545,17453.0
2021-10-04 14:20:00,46.62,46.7,46.61,46.66,9750.0,38.0626,38.1279,38.0545,38.0953,9750.0
2021-10-04 14:25:00,46.66,46.67,46.61,46.67,21941.0,38.0953,38.1034,38.0545,38.1034,21941.0
2021-10-04 14:30:00,46.67,46.68,46.61,46.64,25540.0,38.1034,38.1116,38.0545,38.0789,25540.0
2021-10-04 14:35:00,46.63,46.67,46.6,46.65,16658.0,38.0708,38.1034,38.0463,38.0871,16658.0
2021-10-04 14:40:00,46.64,46.68,46.62,46.66,13654.0,38.0789,38.1116,38.0626,38.0953,13654.0
2021-10-04 14:45:00,46.66,46.69,46.63,46.68,13898.0,38.0953,38.1198,38.0708,38.1116,13898.0
2021-10-04 14:50:00,46.69,46.7,46.61,46.68,80984.0,38.1198,38.1279,38.0545,38.1116,80984.0
2021-10-04 14:55:00,46.69,46.7,46.65,46.68,20442.0,38.1198,38.1279,38.0871,38.1116,20442.0
2021-10-04 15:00:00,46.69,46.77,46.67,46.74,27820.0,38.1198,38.1851,38.1034,38.1606,27820.0
2021-10-04 15:05:00,46.74,46.77,46.7,46.73,11973.0,38.1606,38.1851,38.1279,38.1524,11973.0
2021-10-04 15:10:00,46.73,46.74,46.67,46.7,35867.0,38.1524,38.1606,38.1034,38.1279,35867.0
2021-10-04 15:15:00,46.7,46.75,46.63,46.63,19710.0,38.1279,38.1688,38.0708,38.0708,19710.0
2021-10-04 15:20:00,46.64,46.64,46.58,46.63,30947.0,38.0789,38.0789,38.03,38.0708,30947.0
2021-10-04 15:25:00,46.63,46.69,46.61,46.67,44653.0,38.0708,38.1198,38.0545,38.1034,44653.0
2021-10-04 15:30:00,46.67,46.74,46.65,46.73,30062.0,38.1034,38.1606,38.0871,38.1524,30062.0
2021-10-04 15:35:00,46.73,46.73,46.65,46.66,34946.0,38.1524,38.1524,38.0871,38.0953,34946.0
2021-10-04 15:40:00,46.66,46.76,46.65,46.76,35650.0,38.0953,38.1769,38.0871,38.1769,35650.0
2021-10-04 15:45:00,46.76,46.78,46.7,46.73,58301.0,38.1769,38.1932,38.1279,38.1524,58301.0
2021-10-04 15:50:00,46.73,46.82,46.56,46.59,205558.0,38.1524,38.2259,38.0136,38.0381,205558.0
2021-10-04 15:55:00,46.59,46.72,46.59,46.67,272367.0,38.0381,38.1443,38.0381,38.1034,272367.0
2021-10-05 09:30:00,46.74,46.74,46.27,46.6,147805.0,38.1606,38.1606,37.7769,38.0463,147805.0
2021-10-05 09:35:00,46.59,46.59,46.38,46.51,40296.0,38.0381,38.0381,37.8667,37.9728,40296.0
2021-10-05 09:40:00,46.53,46.6,46.41,46.44,29675.0,37.9891,38.0463,37.8912,37.9157,29675.0
2021-10-05 09:45:00,46.44,46.67,46.44,46.66,40345.0,37.9157,38.1034,37.9157,38.0953,40345.0
2021-10-05 09:50:00,46.66,46.73,46.64,46.7,25371.0,38.0953,38.1524,38.0789,38.1279,25371.0
2021-10-05 09:55:00,46.7,46.84,46.7,46.76,56405.0,38.1279,38.2422,38.1279,38.1769,56405.0
2021-10-05 10:00:00,46.76,47.0,46.76,46.93,45195.0,38.1769,38.3729,38.1769,38.3157,45195.0
2021-10-05 10:05:00,46.94,46.99,46.92,46.98,45263.0,38.3239,38.3647,38.3075,38.3565,45263.0
2021-10-05 10:10:00,46.98,47.03,46.96,47.0,25976.0,38.3565,38.3974,38.3402,38.3729,25976.0
2021-10-05 10:15:00,47.0,47.03,46.95,46.96,30970.0,38.3729,38.3974,38.332,38.3402,30970.0
2021-10-05 10:20:00,46.96,47.07,46.96,47.05,23533.0,38.3402,38.43,38.3402,38.4137,23533.0
2021-10-05 10:25:00,47.06,47.1,47.03,47.08,27660.0,38.4219,38.4545,38.3974,38.4382,27660.0
2021-10-05 10:30:00,47.09,47.14,47.08,47.13,31482.0,38.4463,38.4872,38.4382,38.479,31482.0
2021-10-05 10:35:00,47.12,47.13,47.01,47.08,33959.0,38.4708,38.479,38.381,38.4382,33959.0
2021-10-05 10:40:00,47.08,47.1,47.0,47.01,28300.0,38.4382,38.4545,38.3729,38.381,28300.0
2021-10-05 10:45:00,47.02,47.07,47.0,47.01,20134.0,38.3892,38.43,38.3729,38.381,20134.0
2021-10-05 10:50:00,47.02,47.03,46.96,46.99,22942.0,38.3892,38.3974,38.3402,38.3647,22942.0
2021-10-05 10:55:00,47.0,47.02,46.94,46.97,23400.0,38.3729,38.3892,38.3239,38.3484,23400.0
2021-10-05 11:00:00,46.98,47.01,46.95,46.98,46388.0,38.3565,38.381,38.332,38.3565,46388.0
2021-10-05 11:05:00,46.99,47.03,46.98,47.0,21520.0,38.3647,38.3974,38.3565,38.3729,21520.0
2021-10-05 11:10:00,47.0,47.02,46.98,47.01,27220.0,38.3729,38.3892,38.3565,38.381,27220.0
2021-10-05 11:15:00,47.01,47.02,46.94,46.95,25933.0,38.381,38.3892,38.3239,38.332,25933.0
2021-10-05 11:20:00,46.95,47.02,46.94,47.01,25845.0,38.332,38.3892,38.3239,38.381,25845.0
2021-10-05 11:25:00,47.01,47.04,46.99,47.03,17388.0,38.381,38.4055,38.3647,38.3974,17388.0
2021-10-05 11:30:00,47.02,47.06,47.0,47.06,14535.0,38.3892,38.4219,38.3729,38.4219,14535.0
2021-10-05 11:35:00,47.05,47.06,46.94,46.94,41071.0,38.4137,38.4219,38.3239,38.3239,41071.0
2021-10-05 11:40:00,46.94,46.95,46.85,46.91,31938.0,38.3239,38.332,38.2504,38.2994,31938.0
2021-10-05 11:45:00,46.92,46.93,46.88,46.91,15714.0,38.3075,38.3157,38.2749,38.2994,15714.0
2021-10-05 11:50:00,46.91,46.93,46.87,46.88,11687.0,38.2994,38.3157,38.2667,38.2749,11687.0
2021-10-05 11:55:00,46.88,46.9,46.86,46.89,13210.0,38.2749,38.2912,38.2586,38.2831,13210.0
2021-10-05 12:00:00,46.89,46.89,46.84,46.86,10185.0,38.2831,38.2831,38.2422,38.2586,10185.0
2021-10-05 12:05:00,46.86,46.89,46.83,46.88,14974.0,38.2586,38.2831,38.2341,38.2749,14974.0
2021-10-05 12:10:00,46.87,46.88,46.84,46.84,8599.0,38.2667,38.2749,38.2422,38.2422,8599.0
2021-10-05 12:15:00,46.84,46.85,46.78,46.78,18263.0,38.2422,38.2504,38.1932,38.1932,18263.0
2021-10-05 12:20:00,46.78,46.8,46.7,46.71,15544.0,38.1932,38.2096,38.1279,38.1361,15544.0
2021-10-05 12:25:00,46.71,46.76,46.69,46.73,14037.0,38.1361,38.1769,38.1198,38.1524,14037.0
2021-10-05 12:30:00,46.72,46.75,46.68,46.73,19318.0,38.1443,38.1688,38.1116,38.1524,19318.0
2021-10-05 12:35:00,46.74,46.76,46.71,46.72,8505.0,38.1606,38.1769,38.1361,38.1443,8505.0
2021-10-05 12:40:00,46.72,46.76,46.72,46.76,11006.0,38.1443,38.1769,38.1443,38.1769,11006.0
2021-10-05 12:45:00,46.76,46.77,46.73,46.76,9341.0,38.1769,38.1851,38.1524,38.1769,9341.0
2021-10-05 12:50:00,46.76,46.76,46.74,46.75,11940.0,38.1769,38.1769,38.1606,38.1688,11940.0
2021-10-05 12:55:00,46.74,46.8,46.73,46.8,12094.0,38.1606,38.2096,38.1524,38.2096,12094.0
2021-10-05 13:00:00,46.79,46.79,46.74,46.77,9042.0,38.2014,38.2014,38.1606,38.1851,9042.0
2021-10-05 13:05:00,46.77,46.79,46.76,46.79,8507.0,38.1851,38.2014,38.1769,38.2014,8507.0
2021-10-05 13:10:00,46.79,46.85,46.78,46.82,17065.0,38.2014,38.2504,38.1932,38.2259,17065.0
2021-10-05 13:15:00,46.82,46.89,46.8,46.88,19057.0,38.2259,38.2831,38.2096,38.2749,19057.0
2021-10-05 13:20:00,46.88,46.91,46.88,46.9,10258.0,38.2749,38.2994,38.2749,38.2912,10258.0
2021-10-05 13:25:00,46.91,46.92,46.89,46.91,11734.0,38.2994,38.3075,38.2831,38.2994,11734.0
2021-10-05 13:30:00,46.91,46.91,46.86,46.89,17273.0,38.2994,38.2994,38.2586,38.2831,17273.0
2021-10-05 13:35:00,46.9,46.91,46.88,46.91,15405.0,38.2912,38.2994,38.2749,38.2994,15405.0
2021-10-05 13:40:00,46.91,46.99,46.91,46.97,25249.0,38.2994,38.3647,38.2994,38.3484,25249.0
2021-10-05 13:45:00,46.97,46.97,46.94,46.97,11565.0,38.3484,38.3484,38.3239,38.3484,11565.0
2021-10-05 13:50:00,46.97,47.0,46.96,46.96,11671.0,38.3484,38.3729,38.3402,38.3402,11671.0
2021-10-05 13:55:00,46.96,46.99,46.94,46.99,12219.0,38.3402,38.3647,38.3239,38.3647,12219.0
2021-10-05 14:00:00,46.99,47.07,46.99,47.03,52861.0,38.3647,38.43,38.3647,38.3974,52861.0
2021-10-05 14:05:00,47.03,47.04,47.0,47.01,20410.0,38.3974,38.4055,38.3729,38.381,20410.0
2021-10-05 14:10:00,47.02,47.05,47.02,47.03,18386.0,38.3892,38.4137,38.3892,38.3974,18386.0
2021-10-05 14:15:00,47.04,47.04,47.01,47.03,9923.0,38.4055,38.4055,38.381,38.3974,9923.0
2021-10-05 14:20:00,47.02,47.06,47.01,47.05,16819.0,38.3892,38.4219,38.381,38.4137,16819.0
2021-10-05 14:25:00,47.06,47.12,47.06,47.1,20604.0,38.4219,38.4708,38.4219,38.4545,20604.0
2021-10-05 14:30:00,47.11,47.15,47.11,47.15,19863.0,38.4627,38.4953,38.4627,38.4953,19863.0
2021-10-05 14:35:00,47.14,47.15,47.07,47.08,19845.0,38.4872,38.4953,38.43,38.4382,19845.0
2021-10-05 14:40:00,47.07,47.11,47.05,47.08,48493.0,38.43,38.4627,38.4137,38.4382,48493.0
2021-10-05 14:45:00,47.07,47.11,47.06,47.07,12276.0,38.43,38.4627,38.4219,38.43,12276.0
2021-10-05 14:50:00,47.08,47.09,47.05,47.06,6934.0,38.4382,38.4463,38.4137,38.4219,6934.0
2021-10-05 14:55:00,47.06,47.07,47.02,47.02,12571.0,38.4219,38.43,38.3892,38.3892,12571.0
2021-10-05 15:00:00,47.02,47.07,47.01,47.05,17997.0,38.3892,38.43,38.381,38.4137,17997.0
2021-10-05 15:05:00,47.05,47.16,47.05,47.12,43989.0,38.4137,38.5035,38.4137,38.4708,43989.0
2021-10-05 15:10:00,47.12,47.13,47.1,47.13,8918.0,38.4708,38.479,38.4545,38.479,8918.0
2021-10-05 15:15:00,47.13,47.14,47.07,47.11,24212.0,38.479,38.4872,38.43,38.4627,24212.0
2021-10-05 15:20:00,47.12,47.12,47.06,47.1,16537.0,38.4708,38.4708,38.4219,38.4545,16537.0
2021-10-05 15:25:00,47.1,47.12,47.06,47.1,24063.0,38.4545,38.4708,38.4219,38.4545,24063.0
2021-10-05 15:30:00,47.09,47.09,47.03,47.09,37745.0,38.4463,38.4463,38.3974,38.4463,37745.0
2021-10-05 15:35:00,47.09,47.14,47.06,47.12,32884.0,38.4463,38.4872,38.4219,38.4708,32884.0
2021-10-05 15:40:00,47.12,47.2,47.12,47.17,59651.0,38.4708,38.5362,38.4708,38.5117,59651.0
2021-10-05 15:45:00,47.17,47.22,47.14,47.15,101442.0,38.5117,38.5525,38.4872,38.4953,101442.0
2021-10-05 15:50:00,47.15,47.2,47.1,47.12,141604.0,38.4953,38.5362,38.4545,38.4708,141604.0
2021-10-05 15:55:00,47.12,47.15,47.08,47.08,240903.0,38.4708,38.4953,38.4382,38.4382,240903.0
2021-10-06 09:30:00,46.87,47.24,46.71,46.96,83878.0,38.2667,38.5688,38.1361,38.3402,83878.0
2021-10-06 09:35:00,46.99,47.02,46.7,46.79,38716.0,38.3647,38.3892,38.1279,38.2014,38716.0
2021-10-06 09:40:00,46.77,46.92,46.77,46.88,58027.0,38.1851,38.3075,38.1851,38.2749,58027.0
2021-10-06 09:45:00,46.87,46.95,46.84,46.86,48747.0,38.2667,38.332,38.2422,38.2586,48747.0
2021-10-06 09:50:00,46.85,46.89,46.8,46.86,47675.0,38.2504,38.2831,38.2096,38.2586,47675.0
2021-10-06 09:55:00,46.86,46.87,46.7,46.73,54253.0,38.2586,38.2667,38.1279,38.1524,54253.0
2021-10-06 10:00:00,46.73,46.74,46.61,46.65,74391.0,38.1524,38.1606,38.0545,38.0871,74391.0
2021-10-06 10:05:00,46.65,46.74,46.6,46.65,51957.0,38.0871,38.1606,38.0463,38.0871,51957.0
2021-10-06 10:10:00,46.63,46.69,46.6,46.68,51151.0,38.0708,38.1198,38.0463,38.1116,51151.0
2021-10-06 10:15:00,46.69,46.69,46.45,46.45,70180.0,38.1198,38.1198,37.9238,37.9238,70180.0
2021-10-06 10:20:00,46.44,46.66,46.42,46.66,80082.0,37.9157,38.0953,37.8993,38.0953,80082.0
2021-10-06 10:25:00,46.67,46.76,46.65,46.71,65887.0,38.1034,38.1769,38.0871,38.1361,65887.0
2021-10-06 10:30:00,46.71,46.87,46.7,46.77,44091.0,38.1361,38.2667,38.1279,38.1851,44091.0
2021-10-06 10:35:00,46.78,46.78,46.65,46.74,39605.0,38.1932,38.1932,38.0871,38.1606,39605.0
2021-10-06 10:40:00,46.76,46.76,46.61,46.61,40697.0,38.1769,38.1769,38.0545,38.0545,40697.0
2021-10-06 10:45:00,46.62,46.64,46.49,46.56,64154.0,38.0626,38.0789,37.9565,38.0136,64154.0
2021-10-06 10:50:00,46.57,46.63,46.52,46.61,28816.0,38.0218,38.0708,37.981,38.0545,28816.0
2021-10-06 10:55:00,46.63,46.74,46.62,46.73,39323.0,38.0708,38.1606,38.0626,38.1524,39323.0
2021-10-06 11:00:00,46.74,46.8,46.7,46.8,19265.0,38.1606,38.2096,38.1279,38.2096,19265.0
2021-10-06 11:05:00,46.79,46.82,46.76,46.78,20334.0,38.2014,38.2259,38.1769,38.1932,20334.0
2021-10-06 11:10:00,46.79,46.84,46.74,46.83,17773.0,38.2014,38.2422,38.1606,38.2341,17773.0
2021-10-06 11:15:00,46.84,46.89,46.83,46.86,18422.0,38.2422,38.2831,38.2341,38.2586,18422.0
2021-10-06 11:20:00,46.86,46.86,46.64,46.65,19740.0,38.2586,38.2586,38.0789,38.0871,19740.0
2021-10-06 11:25:00,46.64,46.65,46.58,46.6,27719.0,38.0789,38.0871,38.03,38.0463,27719.0
2021-10-06 11:30:00,46.61,46.64,46.52,46.53,16970.0,38.0545,38.0789,37.981,37.9891,16970.0
2021-10-06 11:35:00,46.53,46.57,46.5,46.57,18153.0,37.9891,38.0218,37.9646,38.0218,18153.0
2021-10-06 11:40:00,46.55,46.58,46.5,46.53,14712.0,38.0055,38.03,37.9646,37.9891,14712.0
2021-10-06 11:45:00,46.54,46.6,46.52,46.55,20619.0,37.9973,38.0463,37.981,38.0055,20619.0
2021-10-06 11:50:00,46.56,46.61,46.56,46.59,24872.0,38.0136,38.0545,38.0136,38.0381,24872.0
2021-10-06 11:55:00,46.59,46.63,46.57,46.61,19194.0,38.0381,38.0708,38.0218,38.0545,19194.0
2021-10-06 12:00:00,46.61,46.64,46.49,46.51,39229.0,38.0545,38.0789,37.9565,37.9728,39229.0
2021-10-06 12:05:00,46.5,46.5,46.36,46.41,31191.0,37.9646,37.9646,37.8503,37.8912,31191.0
2021-10-06 12:10:00,46.41,46.42,46.36,46.39,22076.0,37.8912,37.8993,37.8503,37.8748,22076.0
2021-10-06 12:15:00,46.39,46.42,46.37,46.41,30327.0,37.8748,37.8993,37.8585,37.8912,30327.0
2021-10-06 12:20:00,46.41,46.41,46.33,46.34,37870.0,37.8912,37.8912,37.8258,37.834,37870.0
2021-10-06 12:25:00,46.33,46.35,46.21,46.29,43022.0,37.8258,37.8422,37.7279,37.7932,43022.0
2021-10-06 12:30:00,46.29,46.35,46.26,46.35,24369.0,37.7932,37.8422,37.7687,37.8422,24369.0
2021-10-06 12:35:00,46.36,46.39,46.31,46.39,22522.0,37.8503,37.8748,37.8095,37.8748,22522.0
2021-10-06 12:40:00,46.38,46.45,46.38,46.45,33146.0,37.8667,37.9238,37.8667,37.9238,33146.0
2021-10-06 12:45:00,46.45,46.46,46.36,46.37,23178.0,37.9238,37.932,37.8503,37.8585,23178.0
2021-10-06 12:50:00,46.38,46.47,46.38,46.45,21438.0,37.8667,37.9401,37.8667,37.9238,21438.0
2021-10-06 12:55:00,46.45,46.5,46.42,46.46,18464.0,37.9238,37.9646,37.8993,37.932,18464.0
2021-10-06 13:00:00,46.47,46.48,46.4,46.42,28969.0,37.9401,37.9483,37.883,37.8993,28969.0
2021-10-06 13:05:00,46.42,46.42,46.34,46.37,23516.0,37.8993,37.8993,37.834,37.8585,23516.0
2021-10-06 13:10:00,46.36,46.41,46.35,46.4,25636.0,37.8503,37.8912,37.8422,37.883,25636.0
2021-10-06 13:15:00,46.4,46.48,46.39,46.48,29581.0,37.883,37.9483,37.8748,37.9483,29581.0
2021-10-06 13:20:00,46.48,46.53,46.44,46.53,39695.0,37.9483,37.9891,37.9157,37.9891,39695.0
2021-10-06 13:25:00,46.53,46.62,46.51,46.62,19914.0,37.9891,38.0626,37.9728,38.0626,19914.0
2021-10-06 13:30:00,46.63,46.71,46.62,46.69,44779.0,38.0708,38.1361,38.0626,38.1198,44779.0
2021-10-06 13:35:00,46.68,46.77,46.67,46.76,19359.0,38.1116,38.1851,38.1034,38.1769,19359.0
2021-10-06 13:40:00,46.74,46.75,46.72,46.73,12815.0,38.1606,38.1688,38.1443,38.1524,12815.0
2021-10-06 13:45:00,46.73,46.75,46.69,46.71,15016.0,38.1524,38.1688,38.1198,38.1361,15016.0
2021-10-06 13:50:00,46.71,46.71,46.64,46.66,14913.0,38.1361,38.1361,38.0789,38.0953,14913.0
2021-10-06 13:55:00,46.66,46.7,46.64,46.7,15079.0,38.0953,38.1279,38.0789,38.1279,15079.0
2021-10-06 14:00:00,46.7,46.72,46.64,46.66,75105.0,38.1279,38.1443,38.0789,38.0953,75105.0
2021-10-06 14:05:00,46.67,46.68,46.63,46.65,59776.0,38.1034,38.1116,38.0708,38.0871,59776.0
2021-10-06 14:10:00,46.64,46.73,46.63,46.72,128265.0,38.0789,38.1524,38.0708,38.1443,128265.0
2021-10-06 14:15:00,46.72,46.81,46.72,46.8,52762.0,38.1443,38.2177,38.1443,38.2096,52762.0
2021-10-06 14:20:00,46.8,46.81,46.73,46.73,25030.0,38.2096,38.2177,38.1524,38.1524,25030.0
2021-10-06 14:25:00,46.73,46.78,46.7,46.73,32638.0,38.1524,38.1932,38.1279,38.1524,32638.0
2021-10-06 14:30:00,46.73,46.74,46.68,46.69,34742.0,38.1524,38.1606,38.1116,38.1198,34742.0
2021-10-06 14:35:00,46.69,46.7,46.63,46.68,27785.0,38.1198,38.1279,38.0708,38.1116,27785.0
2021-10-06 14:40:00,46.68,46.75,46.68,46.72,30636.0,38.1116,38.1688,38.1116,38.1443,30636.0
2021-10-06 14:45:00,46.72,46.77,46.72,46.76,22533.0,38.1443,38.1851,38.1443,38.1769,22533.0
2021-10-06 14:50:00,46.76,46.77,46.66,46.7,44350.0,38.1769,38.1851,38.0953,38.1279,44350.0
2021-10-06 14:55:00,46.69,46.72,46.64,46.65,21028.0,38.1198,38.1443,38.0789,38.0871,21028.0
2021-10-06 15:00:00,46.65,46.66,46.61,46.62,27195.0,38.0871,38.0953,38.0545,38.0626,27195.0
2021-10-06 15:05:00,46.62,46.66,46.61,46.62,19981.0,38.0626,38.0953,38.0545,38.0626,19981.0
2021-10-06 15:10:00,46.63,46.67,46.59,46.61,33009.0,38.0708,38.1034,38.0381,38.0545,33009.0
2021-10-06 15:15:00,46.61,46.67,46.61,46.63,20313.0,38.0545,38.1034,38.0545,38.0708,20313.0
2021-10-06 15:20:00,46.63,46.68,46.6,46.68,23082.0,38.0708,38.1116,38.0463,38.1116,23082.0
2021-10-06 15:25:00,46.68,46.74,46.67,46.73,17679.0,38.1116,38.1606,38.1034,38.1524,17679.0
2021-10-06 15:30:00,46.73,46.8,46.72,46.77,26451.0,38.1524,38.2096,38.1443,38.1851,26451.0
2021-10-06 15:35:00,46.77,46.78,46.72,46.77,26902.0,38.1851,38.1932,38.1443,38.1851,26902.0
2021-10-06 15:40:00,46.77,46.8,46.75,46.79,28603.0,38.1851,38.2096,38.1688,38.2014,28603.0
2021-10-06 15:45:00,46.79,46.84,46.74,46.8,59496.0,38.2014,38.2422,38.1606,38.2096,59496.0
2021-10-06 15:50:00,46.81,46.9,46.81,46.87,111743.0,38.2177,38.2912,38.2177,38.2667,111743.0
2021-10-06 15:55:00,46.88,46.94,46.87,46.9,189521.0,38.2749,38.3239,38.2667,38.2912,189521.0
2021-10-07 09:30:00,47.36,47.44,47.24,47.35,98281.0,38.6668,38.7321,38.5688,38.6586,98281.0
2021-10-07 09:35:00,47.35,47.49,47.32,47.48,37145.0,38.6586,38.7729,38.6341,38.7648,37145.0
2021-10-07 09:40:00,47.48,47.5,47.32,47.32,44367.0,38.7648,38.7811,38.6341,38.6341,44367.0
2021-10-07 09:45:00,47.33,47.42,47.29,47.41,40724.0,38.6423,38.7158,38.6096,38.7076,40724.0
2021-10-07 09:50:00,47.41,47.52,47.41,47.44,29302.0,38.7076,38.7974,38.7076,38.7321,29302.0
2021-10-07 09:55:00,47.46,47.6,47.46,47.57,26283.0,38.7484,38.8627,38.7484,38.8382,26283.0
2021-10-07 10:00:00,47.58,47.8,47.57,47.8,65163.0,38.8464,39.026,38.8382,39.026,65163.0
2021-10-07 10:05:00,47.81,47.81,47.72,47.73,51320.0,39.0342,39.0342,38.9607,38.9689,51320.0
2021-10-07 10:10:00,47.73,47.81,47.72,47.78,79334.0,38.9689,39.0342,38.9607,39.0097,79334.0
2021-10-07 10:15:00,47.77,47.89,47.75,47.85,33849.0,39.0015,39.0995,38.9852,39.0668,33849.0
2021-10-07 10:20:00,47.85,47.88,47.8,47.8,23158.0,39.0668,39.0913,39.026,39.026,23158.0
2021-10-07 10:25:00,47.81,47.85,47.8,47.82,20379.0,39.0342,39.0668,39.026,39.0423,20379.0
2021-10-07 10:30:00,47.83,47.85,47.78,47.84,41174.0,39.0505,39.0668,39.0097,39.0587,41174.0
2021-10-07 10:35:00,47.83,47.86,47.81,47.83,27386.0,39.0505,39.075,39.0342,39.0505,27386.0
2021-10-07 10:40:00,47.83,47.94,47.82,47.86,44737.0,39.0505,39.1403,39.0423,39.075,44737.0
2021-10-07 10:45:00,47.87,47.93,47.84,47.91,26602.0,39.0832,39.1322,39.0587,39.1158,26602.0
2021-10-07 10:50:00,47.93,47.95,47.89,47.94,29939.0,39.1322,39.1485,39.0995,39.1403,29939.0
2021-10-07 10:55:00,47.95,47.96,47.88,47.91,22321.0,39.1485,39.1566,39.0913,39.1158,22321.0
2021-10-07 11:00:00,47.91,47.96,47.9,47.95,19641.0,39.1158,39.1566,39.1077,39.1485,19641.0
2021-10-07 11:05:00,47.96,48.1,47.94,47.96,181866.0,39.1566,39.271,39.1403,39.1566,181866.0
2021-10-07 11:10:00,47.96,48.0,47.92,48.0,29239.0,39.1566,39.1893,39.124,39.1893,29239.0
2021-10-07 11:15:00,48.0,48.03,47.95,48.03,21612.0,39.1893,39.2138,39.1485,39.2138,21612.0
2021-10-07 11:20:00,48.03,48.08,48.02,48.02,28083.0,39.2138,39.2546,39.2056,39.2056,28083.0
2021-10-07 11:25:00,48.02,48.08,48.01,48.06,32731.0,39.2056,39.2546,39.1975,39.2383,32731.0
2021-10-07 11:30:00,48.06,48.09,48.05,48.08,31483.0,39.2383,39.2628,39.2301,39.2546,31483.0
2021-10-07 11:35:00,48.08,48.17,48.07,48.16,35563.0,39.2546,39.3281,39.2465,39.3199,35563.0
2021-10-07 11:40:00,48.16,48.23,48.16,48.21,38562.0,39.3199,39.3771,39.3199,39.3608,38562.0
2021-10-07 11:45:00,48.22,48.23,48.1,48.13,38905.0,39.3689,39.3771,39.271,39.2954,38905.0
2021-10-07 11:50:00,48.13,48.15,48.09,48.12,32714.0,39.2954,39.3118,39.2628,39.2873,32714.0
2021-10-07 11:55:00,48.13,48.17,48.13,48.15,16812.0,39.2954,39.3281,39.2954,39.3118,16812.0
2021-10-07 12:00:00,48.15,48.21,48.14,48.15,21282.0,39.3118,39.3608,39.3036,39.3118,21282.0
2021-10-07 12:05:00,48.16,48.16,48.09,48.11,18195.0,39.3199,39.3199,39.2628,39.2791,18195.0
2021-10-07 12:10:00,48.11,48.12,48.08,48.1,20502.0,39.2791,39.2873,39.2546,39.271,20502.0
2021-10-07 12:15:00,48.11,48.14,48.09,48.14,28728.0,39.2791,39.3036,39.2628,39.3036,28728.0
2021-10-07 12:20:00,48.15,48.18,48.1,48.18,18285.0,39.3118,39.3363,39.271,39.3363,18285.0
2021-10-07 12:25:00,48.18,48.18,48.14,48.16,12194.0,39.3363,39.3363,39.3036,39.3199,12194.0
2021-10-07 12:30:00,48.16,48.18,48.13,48.18,17440.0,39.3199,39.3363,39.2954,39.3363,17440.0
2021-10-07 12:35:00,48.18,48.2,48.17,48.2,13618.0,39.3363,39.3526,39.3281,39.3526,13618.0
2021-10-07 12:40:00,48.19,48.2,48.13,48.13,25067.0,39.3444,39.3526,39.2954,39.2954,25067.0
2021-10-07 12:45:00,48.14,48.15,48.1,48.12,21694.0,39.3036,39.3118,39.271,39.2873,21694.0
2021-10-07 12:50:00,48.12,48.13,48.11,48.13,13990.0,39.2873,39.2954,39.2791,39.2954,13990.0
2021-10-07 12:55:00,48.13,48.18,48.12,48.18,13824.0,39.2954,39.3363,39.2873,39.3363,13824.0
2021-10-07 13:00:00,48.18,48.18,48.1,48.11,17618.0,39.3363,39.3363,39.271,39.2791,17618.0
2021-10-07 13:05:00,48.12,48.14,48.1,48.14,11185.0,39.2873,39.3036,39.271,39.3036,11185.0
2021-10-07 13:10:00,48.14,48.14,48.09,48.1,19173.0,39.3036,39.3036,39.2628,39.271,19173.0
2021-10-07 13:15:00,48.11,48.17,48.1,48.16,16401.0,39.2791,39.3281,39.271,39.3199,16401.0
2021-10-07 13:20:00,48.16,48.18,48.12,48.18,18979.0,39.3199,39.3363,39.2873,39.3363,18979.0
2021-10-07 13:25:00,48.18,48.21,48.17,48.21,22519.0,39.3363,39.3608,39.3281,39.3608,22519.0
2021-10-07 13:30:00,48.21,48.27,48.2,48.26,27910.0,39.3608,39.4097,39.3526,39.4016,27910.0
2021-10-07 13:35:00,48.26,48.26,48.21,48.23,22236.0,39.4016,39.4016,39.3608,39.3771,22236.0
2021-10-07 13:40:00,48.23,48.24,48.18,48.21,16698.0,39.3771,39.3853,39.3363,39.3608,16698.0
2021-10-07 13:45:00,48.21,48.21,48.15,48.19,23647.0,39.3608,39.3608,39.3118,39.3444,23647.0
2021-10-07 13:50:00,48.19,48.21,48.17,48.18,19252.0,39.3444,39.3608,39.3281,39.3363,19252.0
2021-10-07 13:55:00,48.18,48.19,48.15,48.15,16977.0,39.3363,39.3444,39.3118,39.3118,16977.0
2021-10-07 14:00:00,48.16,48.17,48.12,48.15,20540.0,39.3199,39.3281,39.2873,39.3118,20540.0
2021-10-07 14:05:00,48.15,48.17,48.13,48.15,15963.0,39.3118,39.3281,39.2954,39.3118,15963.0
2021-10-07 14:10:00,48.15,48.17,48.11,48.13,49292.0,39.3118,39.3281,39.2791,39.2954,49292.0
2021-10-07 14:15:00,48.13,48.13,48.08,48.09,15488.0,39.2954,39.2954,39.2546,39.2628,15488.0
2021-10-07 14:20:00,48.09,48.09,48.03,48.04,22542.0,39.2628,39.2628,39.2138,39.222,22542.0
2021-10-07 14:25:00,48.05,48.07,48.04,48.05,14963.0,39.2301,39.2465,39.222,39.2301,14963.0
2021-10-07 14:30:00,48.05,48.06,48.03,48.04,11138.0,39.2301,39.2383,39.2138,39.222,11138.0
2021-10-07 14:35:00,48.04,48.04,47.98,48.0,25808.0,39.222,39.222,39.173,39.1893,25808.0
2021-10-07 14:40:00,47.99,48.02,47.96,47.97,13420.0,39.1811,39.2056,39.1566,39.1648,13420.0
2021-10-07 14:45:00,47.97,47.98,47.96,47.98,11587.0,39.1648,39.173,39.1566,39.173,11587.0
2021-10-07 14:50:00,47.98,47.98,47.92,47.94,27846.0,39.173,39.173,39.124,39.1403,27846.0
2021-10-07 14:55:00,47.95,47.96,47.91,47.93,16811.0,39.1485,39.1566,39.1158,39.1322,16811.0
2021-10-07 15:00:00,47.92,47.95,47.87,47.94,21661.0,39.124,39.1485,39.0832,39.1403,21661.0
2021-10-07 15:05:00,47.94,47.98,47.94,47.98,37680.0,39.1403,39.173,39.1403,39.173,37680.0
2021-10-07 15:10:00,47.98,47.99,47.92,47.98,22309.0,39.173,39.1811,39.124,39.173,22309.0
2021-10-07 15:15:00,47.98,48.05,47.98,48.05,27662.0,39.173,39.2301,39.173,39.2301,27662.0
2021-10-07 15:20:00,48.04,48.05,48.0,48.01,27260.0,39.222,39.2301,39.1893,39.1975,27260.0
2021-10-07 15:25:00,48.01,48.01,47.95,47.97,22272.0,39.1975,39.1975,39.1485,39.1648,22272.0
2021-10-07 15:30:00,47.98,48.0,47.95,47.98,33562.0,39.173,39.1893,39.1485,39.173,33562.0
2021-10-07 15:35:00,47.99,47.99,47.91,47.91,36202.0,39.1811,39.1811,39.1158,39.1158,36202.0
2021-10-07 15:40:00,47.92,47.95,47.84,47.85,56864.0,39.124,39.1485,39.0587,39.0668,56864.0
2021-10-07 15:45:00,47.85,47.88,47.81,47.87,72093.0,39.0668,39.0913,39.0342,39.0832,72093.0
2021-10-07 15:50:00,47.86,47.92,47.81,47.88,117487.0,39.075,39.124,39.0342,39.0913,117487.0
2021-10-07 15:55:00,47.88,47.88,47.79,47.85,184704.0,39.0913,39.0913,39.0179,39.0668,184704.0
2021-10-08 09:30:00,47.9,47.91,47.74,47.81,69980.0,39.1077,39.1158,38.977,39.0342,69980.0
2021-10-08 09:35:00,47.79,47.86,47.73,47.85,49375.0,39.0179,39.075,38.9689,39.0668,49375.0
2021-10-08 09:40:00,47.85,47.91,47.72,47.74,63289.0,39.0668,39.1158,38.9607,38.977,63289.0
2021-10-08 09:45:00,47.73,47.75,47.44,47.44,83978.0,38.9689,38.9852,38.7321,38.7321,83978.0
2021-10-08 09:50:00,47.45,47.46,47.35,47.37,106714.0,38.7403,38.7484,38.6586,38.6749,106714.0
2021-10-08 09:55:00,47.37,47.55,47.35,47.44,54797.0,38.6749,38.8219,38.6586,38.7321,54797.0
2021-10-08 10:00:00,47.44,47.73,47.44,47.7,93926.0,38.7321,38.9689,38.7321,38.9444,93926.0
2021-10-08 10:05:00,47.71,47.76,47.54,47.54,54151.0,38.9525,38.9934,38.8137,38.8137,54151.0
2021-10-08 10:10:00,47.54,47.58,47.5,47.55,38329.0,38.8137,38.8464,38.7811,38.8219,38329.0
2021-10-08 10:15:00,47.55,47.55,47.41,47.45,65886.0,38.8219,38.8219,38.7076,38.7403,65886.0
2021-10-08 10:20:00,47.46,47.49,47.36,47.39,50118.0,38.7484,38.7729,38.6668,38.6913,50118.0
2021-10-08 10:25:00,47.39,47.39,47.24,47.29,60640.0,38.6913,38.6913,38.5688,38.6096,60640.0
2021-10-08 10:30:00,47.29,47.5,47.28,47.41,94130.0,38.6096,38.7811,38.6015,38.7076,94130.0
2021-10-08 10:35:00,47.42,47.52,47.38,47.52,29966.0,38.7158,38.7974,38.6831,38.7974,29966.0
2021-10-08 10:40:00,47.52,47.57,47.49,47.57,33808.0,38.7974,38.8382,38.7729,38.8382,33808.0
2021-10-08 10:45:00,47.57,47.7,47.56,47.7,29280.0,38.8382,38.9444,38.8301,38.9444,29280.0
2021-10-08 10:50:00,47.69,47.73,47.67,47.72,17914.0,38.9362,38.9689,38.9199,38.9607,17914.0
2021-10-08 10:55:00,47.71,47.72,47.65,47.68,22819.0,38.9525,38.9607,38.9036,38.928,22819.0
2021-10-08 11:00:00,47.67,47.7,47.65,47.66,17322.0,38.9199,38.9444,38.9036,38.9117,17322.0
2021-10-08 11:05:00,47.66,47.69,47.65,47.66,18610.0,38.9117,38.9362,38.9036,38.9117,18610.0
2021-10-08 11:10:00,47.67,47.69,47.63,47.65,47245.0,38.9199,38.9362,38.8872,38.9036,47245.0
2021-10-08 11:15:00,47.65,47.69,47.6,47.68,28671.0,38.9036,38.9362,38.8627,38.928,28671.0
2021-10-08 11:20:00,47.69,47.69,47.63,47.64,13877.0,38.9362,38.9362,38.8872,38.8954,13877.0
2021-10-08 11:25:00,47.65,47.69,47.64,47.68,15461.0,38.9036,38.9362,38.8954,38.928,15461.0
2021-10-08 11:30:00,47.68,47.69,47.58,47.59,47408.0,38.928,38.9362,38.8464,38.8546,47408.0
2021-10-08 11:35:00,47.58,47.6,47.55,47.59,23678.0,38.8464,38.8627,38.8219,38.8546,23678.0
2021-10-08 11:40:00,47.59,47.59,47.54,47.59,25775.0,38.8546,38.8546,38.8137,38.8546,25775.0
2021-10-08 11:45:00,47.59,47.6,47.54,47.56,15490.0,38.8546,38.8627,38.8137,38.8301,15490.0
2021-10-08 11:50:00,47.57,47.59,47.56,47.58,13530.0,38.8382,38.8546,38.8301,38.8464,13530.0
2021-10-08 11:55:00,47.58,47.62,47.55,47.55,17233.0,38.8464,38.8791,38.8219,38.8219,17233.0
2021-10-08 12:00:00,47.55,47.56,47.47,47.51,43820.0,38.8219,38.8301,38.7566,38.7892,43820.0
2021-10-08 12:05:00,47.5,47.51,47.47,47.47,16917.0,38.7811,38.7892,38.7566,38.7566,16917.0
2021-10-08 12:10:00,47.48,47.51,47.45,47.51,25458.0,38.7648,38.7892,38.7403,38.7892,25458.0
2021-10-08 12:15:00,47.51,47.51,47.45,47.46,24983.0,38.7892,38.7892,38.7403,38.7484,24983.0
2021-10-08 12:20:00,47.47,47.47,47.38,47.39,14776.0,38.7566,38.7566,38.6831,38.6913,14776.0
2021-10-08 12:25:00,47.4,47.42,47.37,47.39,28321.0,38.6994,38.7158,38.6749,38.6913,28321.0
2021-10-08 12:30:00,47.4,47.41,47.36,47.4,49748.0,38.6994,38.7076,38.6668,38.6994,49748.0
2021-10-08 12:35:00,47.41,47.43,47.39,47.43,25928.0,38.7076,38.7239,38.6913,38.7239,25928.0
2021-10-08 12:40:00,47.42,47.46,47.4,47.45,46112.0,38.7158,38.7484,38.6994,38.7403,46112.0
2021-10-08 12:45:00,47.45,47.45,47.43,47.45,21619.0,38.7403,38.7403,38.7239,38.7403,21619.0
2021-10-08 12:50:00,47.45,47.45,47.43,47.44,19945.0,38.7403,38.7403,38.7239,38.7321,19945.0
2021-10-08 12:55:00,47.44,47.45,47.4,47.43,32634.0,38.7321,38.7403,38.6994,38.7239,32634.0
2021-10-08 13:00:00,47.43,47.43,47.38,47.39,86738.0,38.7239,38.7239,38.6831,38.6913,86738.0
2021-10-08 13:05:00,47.39,47.41,47.37,47.39,43771.0,38.6913,38.7076,38.6749,38.6913,43771.0
2021-10-08 13:10:00,47.39,47.44,47.38,47.41,59032.0,38.6913,38.7321,38.6831,38.7076,59032.0
2021-10-08 13:15:00,47.4,47.41,47.32,47.34,41128.0,38.6994,38.7076,38.6341,38.6505,41128.0
2021-10-08 13:20:00,47.34,47.37,47.31,47.34,45602.0,38.6505,38.6749,38.626,38.6505,45602.0
2021-10-08 13:25:00,47.34,47.41,47.34,47.4,34092.0,38.6505,38.7076,38.6505,38.6994,34092.0
2021-10-08 13:30:00,47.39,47.42,47.37,47.41,81876.0,38.6913,38.7158,38.6749,38.7076,81876.0
2021-10-08 13:35:00,47.41,47.42,47.37,47.38,44600.0,38.7076,38.7158,38.6749,38.6831,44600.0
2021-10-08 13:40:00,47.38,47.38,47.34,47.34,12242.0,38.6831,38.6831,38.6505,38.6505,12242.0
2021-10-08 13:45:00,47.35,47.38,47.3,47.38,36598.0,38.6586,38.6831,38.6178,38.6831,36598.0
2021-10-08 13:50:00,47.37,47.39,47.36,47.38,21443.0,38.6749,38.6913,38.6668,38.6831,21443.0
2021-10-08 13:55:00,47.38,47.41,47.36,47.4,39275.0,38.6831,38.7076,38.6668,38.6994,39275.0
2021-10-08 14:00:00,47.4,47.43,47.36,47.41,48239.0,38.6994,38.7239,38.6668,38.7076,48239.0
2021-10-08 14:05:00,47.41,47.42,47.39,47.42,40431.0,38.7076,38.7158,38.6913,38.7158,40431.0
2021-10-08 14:10:00,47.43,47.44,47.4,47.41,23459.0,38.7239,38.7321,38.6994,38.7076,23459.0
2021-10-08 14:15:00,47.41,47.46,47.39,47.44,31689.0,38.7076,38.7484,38.6913,38.7321,31689.0
2021-10-08 14:20:00,47.45,47.48,47.42,47.47,46055.0,38.7403,38.7648,38.7158,38.7566,46055.0
2021-10-08 14:25:00,47.47,47.53,47.46,47.51,21165.0,38.7566,38.8056,38.7484,38.7892,21165.0
2021-10-08 14:30:00,47.52,47.55,47.52,47.53,31603.0,38.7974,38.8219,38.7974,38.8056,31603.0
2021-10-08 14:35:00,47.53,47.53,47.45,47.48,25578.0,38.8056,38.8056,38.7403,38.7648,25578.0
2021-10-08 14:40:00,47.48,47.49,47.44,47.48,23920.0,38.7648,38.7729,38.7321,38.7648,23920.0
2021-10-08 14:45:00,47.48,47.49,47.43,47.45,22870.0,38.7648,38.7729,38.7239,38.7403,22870.0
2021-10-08 14:50:00,47.45,47.46,47.37,47.38,37543.0,38.7403,38.7484,38.6749,38.6831,37543.0
2021-10-08 14:55:00,47.38,47.41,47.36,47.4,85315.0,38.6831,38.7076,38.6668,38.6994,85315.0
2021-10-08 15:00:00,47.41,47.42,47.38,47.41,31344.0,38.7076,38.7158,38.6831,38.7076,31344.0
2021-10-08 15:05:00,47.41,47.41,47.39,47.4,25909.0,38.7076,38.7076,38.6913,38.6994,25909.0
2021-10-08 15:10:00,47.4,47.44,47.39,47.44,46566.0,38.6994,38.7321,38.6913,38.7321,46566.0
2021-10-08 15:15:00,47.43,47.43,47.39,47.41,29802.0,38.7239,38.7239,38.6913,38.7076,29802.0
2021-10-08 15:20:00,47.41,47.45,47.4,47.44,37184.0,38.7076,38.7403,38.6994,38.7321,37184.0
2021-10-08 15:25:00,47.44,47.45,47.4,47.44,41500.0,38.7321,38.7403,38.6994,38.7321,41500.0
2021-10-08 15:30:00,47.44,47.46,47.4,47.4,33551.0,38.7321,38.7484,38.6994,38.6994,33551.0
2021-10-08 15:35:00,47.41,47.41,47.32,47.33,79800.0,38.7076,38.7076,38.6341,38.6423,79800.0
2021-10-08 15:40:00,47.33,47.35,47.24,47.25,57774.0,38.6423,38.6586,38.5688,38.577,57774.0
2021-10-08 15:45:00,47.24,47.3,47.23,47.29,62518.0,38.5688,38.6178,38.5606,38.6096,62518.0
2021-10-08 15:50:00,47.28,47.37,47.27,47.36,214360.0,38.6015,38.6749,38.5933,38.6668,214360.0
2021-10-08 15:55:00,47.36,47.44,47.35,47.37,333563.0,38.6668,38.7321,38.6586,38.6749,333563.0
2021-10-11 09:30:00,47.38,47.63,47.38,47.6,109041.0,38.6831,38.8872,38.6831,38.8627,109041.0
2021-10-11 09:35:00,47.55,47.65,47.43,47.57,73438.0,38.8219,38.9036,38.7239,38.8382,73438.0
2021-10-11 09:40:00,47.59,47.8,47.57,47.7,75615.0,38.8546,39.026,38.8382,38.9444,75615.0
2021-10-11 09:45:00,47.69,47.78,47.65,47.76,40998.0,38.9362,39.0097,38.9036,38.9934,40998.0
2021-10-11 09:50:00,47.75,47.83,47.75,47.81,35713.0,38.9852,39.0505,38.9852,39.0342,35713.0
2021-10-11 09:55:00,47.8,47.9,47.76,47.9,26186.0,39.026,39.1077,38.9934,39.1077,26186.0
2021-10-11 10:00:00,47.91,48.06,47.9,48.03,65445.0,39.1158,39.2383,39.1077,39.2138,65445.0
2021-10-11 10:05:00,48.04,48.07,47.86,47.88,44558.0,39.222,39.2465,39.075,39.0913,44558.0
2021-10-11 10:10:00,47.89,47.99,47.86,47.94,29755.0,39.0995,39.1811,39.075,39.1403,29755.0
2021-10-11 10:15:00,47.95,47.99,47.94,47.96,20400.0,39.1485,39.1811,39.1403,39.1566,20400.0
2021-10-11 10:20:00,47.97,48.02,47.95,48.01,23626.0,39.1648,39.2056,39.1485,39.1975,23626.0
2021-10-11 10:25:00,48.02,48.06,47.98,48.03,27262.0,39.2056,39.2383,39.173,39.2138,27262.0
2021-10-11 10:30:00,48.04,48.11,48.01,48.05,54203.0,39.222,39.2791,39.1975,39.2301,54203.0
2021-10-11 10:35:00,48.05,48.07,48.0,48.03,20356.0,39.2301,39.2465,39.1893,39.2138,20356.0
2021-10-11 10:40:00,48.03,48.06,48.01,48.04,33616.0,39.2138,39.2383,39.1975,39.222,33616.0
2021-10-11 10:45:00,48.03,48.04,47.94,47.97,36211.0,39.2138,39.222,39.1403,39.1648,36211.0
2021-10-11 10:50:00,47.97,48.01,47.96,48.0,18920.0,39.1648,39.1975,39.1566,39.1893,18920.0
2021-10-11 10:55:00,48.0,48.03,47.98,48.0,17845.0,39.1893,39.2138,39.173,39.1893,17845.0
2021-10-11 11:00:00,48.0,48.01,47.88,47.9,26720.0,39.1893,39.1975,39.0913,39.1077,26720.0
2021-10-11 11:05:00,47.9,47.95,47.9,47.95,25118.0,39.1077,39.1485,39.1077,39.1485,25118.0
2021-10-11 11:10:00,47.95,47.96,47.91,47.94,37475.0,39.1485,39.1566,39.1158,39.1403,37475.0
2021-10-11 11:15:00,47.93,47.96,47.9,47.95,40067.0,39.1322,39.1566,39.1077,39.1485,40067.0
2021-10-11 11:20:00,47.95,47.98,47.93,47.96,72478.0,39.1485,39.173,39.1322,39.1566,72478.0
2021-10-11 11:25:00,47.97,48.01,47.95,47.99,48191.0,39.1648,39.1975,39.1485,39.1811,48191.0
2021-10-11 11:30:00,47.99,48.08,47.99,48.08,57702.0,39.1811,39.2546,39.1811,39.2546,57702.0
2021-10-11 11:35:00,48.09,48.2,48.09,48.2,37853.0,39.2628,39.3526,39.2628,39.3526,37853.0
2021-10-11 11:40:00,48.19,48.25,48.19,48.19,42674.0,39.3444,39.3934,39.3444,39.3444,42674.0
2021-10-11 11:45:00,48.2,48.2,48.14,48.15,11640.0,39.3526,39.3526,39.3036,39.3118,11640.0
2021-10-11 11:50:00,48.15,48.15,48.07,48.08,21527.0,39.3118,39.3118,39.2465,39.2546,21527.0
2021-10-11 11:55:00,48.08,48.09,48.03,48.05,18497.0,39.2546,39.2628,39.2138,39.2301,18497.0
2021-10-11 12:00:00,48.05,48.06,47.98,47.98,24599.0,39.2301,39.2383,39.173,39.173,24599.0
2021-10-11 12:05:00,47.97,47.98,47.93,47.95,17815.0,39.1648,39.173,39.1322,39.1485,17815.0
2021-10-11 12:10:00,47.96,47.96,47.84,47.84,21225.0,39.1566,39.1566,39.0587,39.0587,21225.0
2021-10-11 12:15:00,47.84,47.85,47.74,47.75,16485.0,39.0587,39.0668,38.977,38.9852,16485.0
2021-10-11 12:20:00,47.73,47.82,47.73,47.8,37757.0,38.9689,39.0423,38.9689,39.026,37757.0
2021-10-11 12:25:00,47.8,47.85,47.79,47.83,11380.0,39.026,39.0668,39.0179,39.0505,11380.0
2021-10-11 12:30:00,47.83,47.86,47.82,47.85,11147.0,39.0505,39.075,39.0423,39.0668,11147.0
2021-10-11 12:35:00,47.85,47.87,47.83,47.83,11939.0,39.0668,39.0832,39.0505,39.0505,11939.0
2021-10-11 12:40:00,47.84,47.84,47.8,47.83,8710.0,39.0587,39.0587,39.026,39.0505,8710.0
2021-10-11 12:45:00,47.82,47.86,47.81,47.85,20022.0,39.0423,39.075,39.0342,39.0668,20022.0
2021-10-11 12:50:00,47.84,47.85,47.73,47.73,17183.0,39.0587,39.0668,38.9689,38.9689,17183.0
2021-10-11 12:55:00,47.73,47.76,47.69,47.71,27567.0,38.9689,38.9934,38.9362,38.9525,27567.0
2021-10-11 13:00:00,47.71,47.71,47.61,47.65,27792.0,38.9525,38.9525,38.8709,38.9036,27792.0
2021-10-11 13:05:00,47.65,47.65,47.6,47.63,33024.0,38.9036,38.9036,38.8627,38.8872,33024.0
2021-10-11 13:10:00,47.63,47.7,47.63,47.69,16681.0,38.8872,38.9444,38.8872,38.9362,16681.0
2021-10-11 13:15:00,47.7,47.72,47.67,47.69,16874.0,38.9444,38.9607,38.9199,38.9362,16874.0
2021-10-11 13:20:00,47.69,47.69,47.61,47.61,13204.0,38.9362,38.9362,38.8709,38.8709,13204.0
2021-10-11 13:25:00,47.6,47.6,47.56,47.59,19037.0,38.8627,38.8627,38.8301,38.8546,19037.0
2021-10-11 13:30:00,47.61,47.62,47.54,47.59,24066.0,38.8709,38.8791,38.8137,38.8546,24066.0
2021-10-11 13:35:00,47.59,47.64,47.59,47.61,31788.0,38.8546,38.8954,38.8546,38.8709,31788.0
2021-10-11 13:40:00,47.6,47.61,47.58,47.6,7867.0,38.8627,38.8709,38.8464,38.8627,7867.0
2021-10-11 13:45:00,47.59,47.6,47.49,47.52,21630.0,38.8546,38.8627,38.7729,38.7974,21630.0
2021-10-11 13:50:00,47.53,47.55,47.51,47.54,17617.0,38.8056,38.8219,38.7892,38.8137,17617.0
2021-10-11 13:55:00,47.55,47.55,47.51,47.54,17967.0,38.8219,38.8219,38.7892,38.8137,17967.0
2021-10-11 14:00:00,47.54,47.57,47.53,47.56,13046.0,38.8137,38.8382,38.8056,38.8301,13046.0
2021-10-11 14:05:00,47.56,47.6,47.54,47.58,18652.0,38.8301,38.8627,38.8137,38.8464,18652.0
2021-10-11 14:10:00,47.59,47.62,47.58,47.61,8624.0,38.8546,38.8791,38.8464,38.8709,8624.0
2021-10-11 14:15:00,47.62,47.62,47.55,47.56,12672.0,38.8791,38.8791,38.8219,38.8301,12672.0
2021-10-11 14:20:00,47.56,47.56,47.5,47.52,15255.0,38.8301,38.8301,38.7811,38.7974,15255.0
2021-10-11 14:25:00,47.51,47.52,47.46,47.48,28872.0,38.7892,38.7974,38.7484,38.7648,28872.0
2021-10-11 14:30:00,47.49,47.53,47.49,47.51,19615.0,38.7729,38.8056,38.7729,38.7892,19615.0
2021-10-11 14:35:00,47.52,47.54,47.5,47.52,8205.0,38.7974,38.8137,38.7811,38.7974,8205.0
2021-10-11 14:40:00,47.51,47.57,47.5,47.57,20818.0,38.7892,38.8382,38.7811,38.8382,20818.0
2021-10-11 14:45:00,47.56,47.6,47.55,47.59,17393.0,38.8301,38.8627,38.8219,38.8546,17393.0
2021-10-11 14:50:00,47.59,47.63,47.55,47.61,34960.0,38.8546,38.8872,38.8219,38.8709,34960.0
2021-10-11 14:55:00,47.61,47.68,47.6,47.66,18746.0,38.8709,38.928,38.8627,38.9117,18746.0
2021-10-11 15:00:00,47.61,47.67,47.59,47.61,20263.0,38.8709,38.9199,38.8546,38.8709,20263.0
2021-10-11 15:05:00,47.61,47.61,47.52,47.55,13198.0,38.8709,38.8709,38.7974,38.8219,13198.0
2021-10-11 15:10:00,47.55,47.6,47.54,47.59,13465.0,38.8219,38.8627,38.8137,38.8546,13465.0
2021-10-11 15:15:00,47.6,47.6,47.56,47.58,19160.0,38.8627,38.8627,38.8301,38.8464,19160.0
2021-10-11 15:20:00,47.58,47.58,47.53,47.54,24319.0,38.8464,38.8464,38.8056,38.8137,24319.0
2021-10-11 15:25:00,47.54,47.58,47.51,47.52,18976.0,38.8137,38.8464,38.7892,38.7974,18976.0
2021-10-11 15:30:00,47.52,47.58,47.51,47.56,21363.0,38.7974,38.8464,38.7892,38.8301,21363.0
2021-10-11 15:35:00,47.55,47.59,47.54,47.57,27767.0,38.8219,38.8546,38.8137,38.8382,27767.0
2021-10-11 15:40:00,47.57,47.57,47.5,47.51,19169.0,38.8382,38.8382,38.7811,38.7892,19169.0
2021-10-11 15:45:00,47.51,47.52,47.45,47.48,44138.0,38.7892,38.7974,38.7403,38.7648,44138.0
2021-10-11 15:50:00,47.48,47.49,47.43,47.47,71044.0,38.7648,38.7729,38.7239,38.7566,71044.0
2021-10-11 15:55:00,47.46,47.46,47.4,47.42,164261.0,38.7484,38.7484,38.6994,38.7158,164261.0
2021-10-12 09:30:00,47.16,47.31,47.07,47.21,153152.0,38.5035,38.626,38.43,38.5443,153152.0
2021-10-12 09:35:00,47.21,47.33,47.2,47.3,38438.0,38.5443,38.6423,38.5362,38.6178,38438.0
2021-10-12 09:40:00,47.31,47.42,47.25,47.38,76441.0,38.626,38.7158,38.577,38.6831,76441.0
2021-10-12 09:45:00,47.37,47.5,47.29,47.49,72246.0,38.6749,38.7811,38.6096,38.7729,72246.0
2021-10-12 09:50:00,47.5,47.7,47.49,47.65,41509.0,38.7811,38.9444,38.7729,38.9036,41509.0
2021-10-12 09:55:00,47.65,47.69,47.54,47.55,27153.0,38.9036,38.9362,38.8137,38.8219,27153.0
2021-10-12 10:00:00,47.55,47.6,47.49,47.49,57466.0,38.8219,38.8627,38.7729,38.7729,57466.0
2021-10-12 10:05:00,47.5,47.52,47.29,47.3,27904.0,38.7811,38.7974,38.6096,38.6178,27904.0
2021-10-12 10:10:00,47.3,47.42,47.3,47.4,46539.0,38.6178,38.7158,38.6178,38.6994,46539.0
2021-10-12 10:15:00,47.4,47.46,47.24,47.32,60597.0,38.6994,38.7484,38.5688,38.6341,60597.0
2021-10-12 10:20:00,47.3,47.35,47.29,47.32,59511.0,38.6178,38.6586,38.6096,38.6341,59511.0
2021-10-12 10:25:00,47.31,47.4,47.31,47.4,82030.0,38.626,38.6994,38.626,38.6994,82030.0
2021-10-12 10:30:00,47.4,47.49,47.31,47.47,51939.0,38.6994,38.7729,38.626,38.7566,51939.0
2021-10-12 10:35:00,47.48,47.59,47.46,47.59,43516.0,38.7648,38.8546,38.7484,38.8546,43516.0
2021-10-12 10:40:00,47.59,47.64,47.54,47.57,30359.0,38.8546,38.8954,38.8137,38.8382,30359.0
2021-10-12 10:45:00,47.57,47.58,47.46,47.48,23376.0,38.8382,38.8464,38.7484,38.7648,23376.0
2021-10-12 10:50:00,47.48,47.49,47.41,47.45,25338.0,38.7648,38.7729,38.7076,38.7403,25338.0
2021-10-12 10:55:00,47.45,47.46,47.39,47.4,29249.0,38.7403,38.7484,38.6913,38.6994,29249.0
2021-10-12 11:00:00,47.4,47.48,47.4,47.45,35509.0,38.6994,38.7648,38.6994,38.7403,35509.0
2021-10-12 11:05:00,47.46,47.57,47.45,47.53,31703.0,38.7484,38.8382,38.7403,38.8056,31703.0
2021-10-12 11:10:00,47.53,47.54,47.42,47.43,23261.0,38.8056,38.8137,38.7158,38.7239,23261.0
2021-10-12 11:15:00,47.42,47.43,47.38,47.41,20599.0,38.7158,38.7239,38.6831,38.7076,20599.0
2021-10-12 11:20:00,47.41,47.46,47.39,47.43,13825.0,38.7076,38.7484,38.6913,38.7239,13825.0
2021-10-12 11:25:00,47.43,47.51,47.41,47.5,24258.0,38.7239,38.7892,38.7076,38.7811,24258.0
2021-10-12 11:30:00,47.5,47.67,47.5,47.62,50389.0,38.7811,38.9199,38.7811,38.8791,50389.0
2021-10-12 11:35:00,47.63,47.64,47.58,47.59,31668.0,38.8872,38.8954,38.8464,38.8546,31668.0
2021-10-12 11:40:00,47.58,47.59,47.54,47.59,26255.0,38.8464,38.8546,38.8137,38.8546,26255.0
2021-10-12 11:45:00,47.59,47.65,47.58,47.65,23580.0,38.8546,38.9036,38.8464,38.9036,23580.0
2021-10-12 11:50:00,47.65,47.68,47.64,47.68,32221.0,38.9036,38.928,38.8954,38.928,32221.0
2021-10-12 11:55:00,47.67,47.73,47.66,47.71,48140.0,38.9199,38.9689,38.9117,38.9525,48140.0
2021-10-12 12:00:00,47.72,47.79,47.71,47.79,28043.0,38.9607,39.0179,38.9525,39.0179,28043.0
2021-10-12 12:05:00,47.8,47.81,47.74,47.76,22322.0,39.026,39.0342,38.977,38.9934,22322.0
2021-10-12 12:10:00,47.75,47.78,47.71,47.71,17296.0,38.9852,39.0097,38.9525,38.9525,17296.0
2021-10-12 12:15:00,47.71,47.72,47.67,47.68,30565.0,38.9525,38.9607,38.9199,38.928,30565.0
2021-10-12 12:20:00,47.67,47.74,47.66,47.73,24758.0,38.9199,38.977,38.9117,38.9689,24758.0
2021-10-12 12:25:00,47.72,47.76,47.66,47.66,28629.0,38.9607,38.9934,38.9117,38.9117,28629.0
2021-10-12 12:30:00,47.66,47.66,47.54,47.55,25553.0,38.9117,38.9117,38.8137,38.8219,25553.0
2021-10-12 12:35:00,47.54,47.54,47.47,47.49,17721.0,38.8137,38.8137,38.7566,38.7729,17721.0
2021-10-12 12:40:00,47.49,47.55,47.48,47.55,19838.0,38.7729,38.8219,38.7648,38.8219,19838.0
2021-10-12 12:45:00,47.54,47.55,47.5,47.52,14088.0,38.8137,38.8219,38.7811,38.7974,14088.0
2021-10-12 12:50:00,47.51,47.53,47.48,47.5,20798.0,38.7892,38.8056,38.7648,38.7811,20798.0
2021-10-12 12:55:00,47.51,47.51,47.46,47.49,12358.0,38.7892,38.7892,38.7484,38.7729,12358.0
2021-10-12 13:00:00,47.48,47.49,47.46,47.48,15405.0,38.7648,38.7729,38.7484,38.7648,15405.0
2021-10-12 13:05:00,47.48,47.49,47.44,47.45,15737.0,38.7648,38.7729,38.7321,38.7403,15737.0
2021-10-12 13:10:00,47.45,47.5,47.44,47.48,10502.0,38.7403,38.7811,38.7321,38.7648,10502.0
2021-10-12 13:15:00,47.48,47.49,47.47,47.48,10324.0,38.7648,38.7729,38.7566,38.7648,10324.0
2021-10-12 13:20:00,47.48,47.48,47.4,47.41,19277.0,38.7648,38.7648,38.6994,38.7076,19277.0
2021-10-12 13:25:00,47.39,47.47,47.39,47.46,21237.0,38.6913,38.7566,38.6913,38.7484,21237.0
2021-10-12 13:30:00,47.45,47.45,47.42,47.45,11123.0,38.7403,38.7403,38.7158,38.7403,11123.0
2021-10-12 13:35:00,47.44,47.47,47.43,47.47,13805.0,38.7321,38.7566,38.7239,38.7566,13805.0
2021-10-12 13:40:00,47.47,47.49,47.46,47.48,25738.0,38.7566,38.7729,38.7484,38.7648,25738.0
2021-10-12 13:45:00,47.48,47.54,47.47,47.54,31113.0,38.7648,38.8137,38.7566,38.8137,31113.0
2021-10-12 13:50:00,47.54,47.56,47.47,47.47,26892.0,38.8137,38.8301,38.7566,38.7566,26892.0
2021-10-12 13:55:00,47.48,47.49,47.45,47.48,16116.0,38.7648,38.7729,38.7403,38.7648,16116.0
2021-10-12 14:00:00,47.47,47.5,47.46,47.5,24699.0,38.7566,38.7811,38.7484,38.7811,24699.0
2021-10-12 14:05:00,47.49,47.51,47.47,47.5,12737.0,38.7729,38.7892,38.7566,38.7811,12737.0
2021-10-12 14:10:00,47.5,47.51,47.47,47.48,39780.0,38.7811,38.7892,38.7566,38.7648,39780.0
2021-10-12 14:15:00,47.48,47.65,47.48,47.62,59960.0,38.7648,38.9036,38.7648,38.8791,59960.0
2021-10-12 14:20:00,47.62,47.65,47.56,47.59,19486.0,38.8791,38.9036,38.8301,38.8546,19486.0
2021-10-12 14:25:00,47.58,47.59,47.53,47.55,24614.0,38.8464,38.8546,38.8056,38.8219,24614.0
2021-10-12 14:30:00,47.56,47.57,47.5,47.5,10754.0,38.8301,38.8382,38.7811,38.7811,10754.0
2021-10-12 14:35:00,47.51,47.52,47.43,47.43,30955.0,38.7892,38.7974,38.7239,38.7239,30955.0
2021-10-12 14:40:00,47.43,47.46,47.41,47.46,18462.0,38.7239,38.7484,38.7076,38.7484,18462.0
2021-10-12 14:45:00,47.46,47.51,47.45,47.49,45710.0,38.7484,38.7892,38.7403,38.7729,45710.0
2021-10-12 14:50:00,47.48,47.52,47.47,47.51,12386.0,38.7648,38.7974,38.7566,38.7892,12386.0
2021-10-12 14:55:00,47.52,47.56,47.45,47.46,44906.0,38.7974,38.8301,38.7403,38.7484,44906.0
2021-10-12 15:00:00,47.46,47.47,47.4,47.44,51102.0,38.7484,38.7566,38.6994,38.7321,51102.0
2021-10-12 15:05:00,47.44,47.45,47.37,47.38,24627.0,38.7321,38.7403,38.6749,38.6831,24627.0
2021-10-12 15:10:00,47.39,47.41,47.38,47.39,14542.0,38.6913,38.7076,38.6831,38.6913,14542.0
2021-10-12 15:15:00,47.39,47.4,47.31,47.39,46264.0,38.6913,38.6994,38.626,38.6913,46264.0
2021-10-12 15:20:00,47.4,47.46,47.36,47.45,53357.0,38.6994,38.7484,38.6668,38.7403,53357.0
2021-10-12 15:25:00,47.45,47.47,47.42,47.47,47720.0,38.7403,38.7566,38.7158,38.7566,47720.0
2021-10-12 15:30:00,47.47,47.47,47.41,47.45,51625.0,38.7566,38.7566,38.7076,38.7403,51625.0
2021-10-12 15:35:00,47.45,47.45,47.41,47.41,21888.0,38.7403,38.7403,38.7076,38.7076,21888.0
2021-10-12 15:40:00,47.41,47.42,47.29,47.29,32895.0,38.7076,38.7158,38.6096,38.6096,32895.0
2021-10-12 15:45:00,47.3,47.34,47.28,47.33,50365.0,38.6178,38.6505,38.6015,38.6423,50365.0
2021-10-12 15:50:00,47.34,47.38,47.32,47.36,75717.0,38.6505,38.6831,38.6341,38.6668,75717.0
2021-10-12 15:55:00,47.36,47.47,47.32,47.42,288512.0,38.6668,38.7566,38.6341,38.7158,288512.0
2021-10-13 09:30:00,47.58,47.65,47.32,47.38,104671.0,38.8464,38.9036,38.6341,38.6831,104671.0
2021-10-13 09:35:00,47.38,47.47,47.31,47.38,37215.0,38.6831,38.7566,38.626,38.6831,37215.0
2021-10-13 09:40:00,47.4,47.52,47.34,47.43,83268.0,38.6994,38.7974,38.6505,38.7239,83268.0
2021-10-13 09:45:00,47.42,47.55,47.3,47.31,121808.0,38.7158,38.8219,38.6178,38.626,121808.0
2021-10-13 09:50:00,47.3,47.34,47.16,47.17,50196.0,38.6178,38.6505,38.5035,38.5117,50196.0
2021-10-13 09:55:00,47.16,47.16,47.09,47.13,70957.0,38.5035,38.5035,38.4463,38.479,70957.0
2021-10-13 10:00:00,47.13,47.13,46.89,46.92,112202.0,38.479,38.479,38.2831,38.3075,112202.0
2021-10-13 10:05:00,46.92,46.99,46.88,46.92,57697.0,38.3075,38.3647,38.2749,38.3075,57697.0
2021-10-13 10:10:00,46.92,46.96,46.83,46.88,58752.0,38.3075,38.3402,38.2341,38.2749,58752.0
2021-10-13 10:15:00,46.87,47.03,46.81,46.99,96956.0,38.2667,38.3974,38.2177,38.3647,96956.0
2021-10-13 10:20:00,46.99,47.01,46.94,46.98,49012.0,38.3647,38.381,38.3239,38.3565,49012.0
2021-10-13 10:25:00,46.98,47.1,46.97,47.07,35002.0,38.3565,38.4545,38.3484,38.43,35002.0
2021-10-13 10:30:00,47.07,47.22,47.06,47.21,44475.0,38.43,38.5525,38.4219,38.5443,44475.0
2021-10-13 10:35:00,47.21,47.28,47.12,47.13,32311.0,38.5443,38.6015,38.4708,38.479,32311.0
2021-10-13 10:40:00,47.12,47.14,47.09,47.1,28699.0,38.4708,38.4872,38.4463,38.4545,28699.0
2021-10-13 10:45:00,47.1,47.15,47.07,47.12,68481.0,38.4545,38.4953,38.43,38.4708,68481.0
2021-10-13 10:50:00,47.12,47.15,47.05,47.08,45690.0,38.4708,38.4953,38.4137,38.4382,45690.0
2021-10-13 10:55:00,47.07,47.12,47.06,47.09,43001.0,38.43,38.4708,38.4219,38.4463,43001.0
2021-10-13 11:00:00,47.1,47.19,47.07,47.19,40002.0,38.4545,38.528,38.43,38.528,40002.0
2021-10-13 11:05:00,47.18,47.27,47.16,47.27,55353.0,38.5198,38.5933,38.5035,38.5933,55353.0
2021-10-13 11:10:00,47.26,47.27,47.19,47.21,49753.0,38.5851,38.5933,38.528,38.5443,49753.0
2021-10-13 11:15:00,47.21,47.23,47.15,47.15,20704.0,38.5443,38.5606,38.4953,38.4953,20704.0
2021-10-13 11:20:00,47.16,47.19,47.08,47.14,22687.0,38.5035,38.528,38.4382,38.4872,22687.0
2021-10-13 11:25:00,47.14,47.18,47.11,47.14,24224.0,38.4872,38.5198,38.4627,38.4872,24224.0
2021-10-13 11:30:00,47.15,47.15,47.11,47.13,22565.0,38.4953,38.4953,38.4627,38.479,22565.0
2021-10-13 11:35:00,47.14,47.18,47.12,47.18,44623.0,38.4872,38.5198,38.4708,38.5198,44623.0
2021-10-13 11:40:00,47.18,47.28,47.17,47.26,35622.0,38.5198,38.6015,38.5117,38.5851,35622.0
2021-10-13 11:45:00,47.27,47.38,47.26,47.38,44033.0,38.5933,38.6831,38.5851,38.6831,44033.0
2021-10-13 11:50:00,47.38,47.39,47.3,47.31,51132.0,38.6831,38.6913,38.6178,38.626,51132.0
2021-10-13 11:55:00,47.32,47.37,47.3,47.36,36733.0,38.6341,38.6749,38.6178,38.6668,36733.0
2021-10-13 12:00:00,47.36,47.36,47.31,47.32,20711.0,38.6668,38.6668,38.626,38.6341,20711.0
2021-10-13 12:05:00,47.32,47.36,47.31,47.33,20402.0,38.6341,38.6668,38.626,38.6423,20402.0
2021-10-13 12:10:00,47.32,47.33,47.28,47.31,18314.0,38.6341,38.6423,38.6015,38.626,18314.0
2021-10-13 12:15:00,47.3,47.34,47.3,47.32,24514.0,38.6178,38.6505,38.6178,38.6341,24514.0
2021-10-13 12:20:00,47.32,47.35,47.31,47.34,28193.0,38.6341,38.6586,38.626,38.6505,28193.0
2021-10-13 12:25:00,47.34,47.38,47.3,47.37,38908.0,38.6505,38.6831,38.6178,38.6749,38908.0
2021-10-13 12:30:00,47.37,47.38,47.33,47.34,22608.0,38.6749,38.6831,38.6423,38.6505,22608.0
2021-10-13 12:35:00,47.33,47.42,47.32,47.41,95459.0,38.6423,38.7158,38.6341,38.7076,95459.0
2021-10-13 12:40:00,47.41,47.51,47.41,47.5,32449.0,38.7076,38.7892,38.7076,38.7811,32449.0
2021-10-13 12:45:00,47.49,47.49,47.4,47.42,33799.0,38.7729,38.7729,38.6994,38.7158,33799.0
2021-10-13 12:50:00,47.41,47.42,47.38,47.4,30122.0,38.7076,38.7158,38.6831,38.6994,30122.0
2021-10-13 12:55:00,47.41,47.45,47.4,47.44,21879.0,38.7076,38.7403,38.6994,38.7321,21879.0
2021-10-13 13:00:00,47.44,47.52,47.41,47.51,39394.0,38.7321,38.7974,38.7076,38.7892,39394.0
2021-10-13 13:05:00,47.51,47.52,47.45,47.45,30584.0,38.7892,38.7974,38.7403,38.7403,30584.0
2021-10-13 13:10:00,47.46,47.49,47.42,47.48,44386.0,38.7484,38.7729,38.7158,38.7648,44386.0
2021-10-13 13:15:00,47.48,47.48,47.42,47.45,28750.0,38.7648,38.7648,38.7158,38.7403,28750.0
2021-10-13 13:20:00,47.46,47.48,47.45,47.47,28358.0,38.7484,38.7648,38.7403,38.7566,28358.0
2021-10-13 13:25:00,47.47,47.5,47.46,47.49,15177.0,38.7566,38.7811,38.7484,38.7729,15177.0
2021-10-13 13:30:00,47.49,47.53,47.48,47.5,28298.0,38.7729,38.8056,38.7648,38.7811,28298.0
2021-10-13 13:35:00,47.5,47.57,47.48,47.56,39925.0,38.7811,38.8382,38.7648,38.8301,39925.0
2021-10-13 13:40:00,47.55,47.56,47.5,47.52,23623.0,38.8219,38.8301,38.7811,38.7974,23623.0
2021-10-13 13:45:00,47.52,47.54,47.49,47.51,14287.0,38.7974,38.8137,38.7729,38.7892,14287.0
2021-10-13 13:50:00,47.5,47.56,47.48,47.55,35291.0,38.7811,38.8301,38.7648,38.8219,35291.0
2021-10-13 13:55:00,47.55,47.58,47.53,47.53,35577.0,38.8219,38.8464,38.8056,38.8056,35577.0
2021-10-13 14:00:00,47.51,47.68,47.51,47.55,60867.0,38.7892,38.928,38.7892,38.8219,60867.0
2021-10-13 14:05:00,47.55,47.58,47.45,47.55,46196.0,38.8219,38.8464,38.7403,38.8219,46196.0
2021-10-13 14:10:00,47.54,47.61,47.53,47.6,47558.0,38.8137,38.8709,38.8056,38.8627,47558.0
2021-10-13 14:15:00,47.6,47.6,47.53,47.55,16593.0,38.8627,38.8627,38.8056,38.8219,16593.0
2021-10-13 14:20:00,47.56,47.6,47.56,47.57,19664.0,38.8301,38.8627,38.8301,38.8382,19664.0
2021-10-13 14:25:00,47.58,47.58,47.49,47.53,30485.0,38.8464,38.8464,38.7729,38.8056,30485.0
2021-10-13 14:30:00,47.53,47.53,47.46,47.46,36355.0,38.8056,38.8056,38.7484,38.7484,36355.0
2021-10-13 14:35:00,47.47,47.48,47.41,47.41,22599.0,38.7566,38.7648,38.7076,38.7076,22599.0
2021-10-13 14:40:00,47.41,47.43,47.35,47.38,33517.0,38.7076,38.7239,38.6586,38.6831,33517.0
2021-10-13 14:45:00,47.38,47.41,47.34,47.35,28721.0,38.6831,38.7076,38.6505,38.6586,28721.0
2021-10-13 14:50:00,47.35,47.38,47.34,47.36,22273.0,38.6586,38.6831,38.6505,38.6668,22273.0
2021-10-13 14:55:00,47.37,47.4,47.36,47.38,32197.0,38.6749,38.6994,38.6668,38.6831,32197.0
2021-10-13 15:00:00,47.39,47.39,47.28,47.29,43781.0,38.6913,38.6913,38.6015,38.6096,43781.0
2021-10-13 15:05:00,47.3,47.36,47.28,47.36,36858.0,38.6178,38.6668,38.6015,38.6668,36858.0
2021-10-13 15:10:00,47.36,47.39,47.34,47.36,30435.0,38.6668,38.6913,38.6505,38.6668,30435.0
2021-10-13 15:15:00,47.37,47.4,47.35,47.36,35417.0,38.6749,38.6994,38.6586,38.6668,35417.0
2021-10-13 15:20:00,47.36,47.39,47.34,47.37,32145.0,38.6668,38.6913,38.6505,38.6749,32145.0
2021-10-13 15:25:00,47.37,47.43,47.35,47.42,33129.0,38.6749,38.7239,38.6586,38.7158,33129.0
2021-10-13 15:30:00,47.42,47.45,47.35,47.37,56540.0,38.7158,38.7403,38.6586,38.6749,56540.0
2021-10-13 15:35:00,47.36,47.4,47.35,47.37,34341.0,38.6668,38.6994,38.6586,38.6749,34341.0
2021-10-13 15:40:00,47.37,47.39,47.35,47.38,64663.0,38.6749,38.6913,38.6586,38.6831,64663.0
2021-10-13 15:45:00,47.37,47.43,47.36,47.43,72079.0,38.6749,38.7239,38.6668,38.7239,72079.0
2021-10-13 15:50:00,47.43,47.44,47.37,47.39,171504.0,38.7239,38.7321,38.6749,38.6913,171504.0
2021-10-13 15:55:00,47.39,47.39,47.23,47.28,460587.0,38.6913,38.6913,38.5606,38.6015,460587.0
2021-10-14 09:30:00,47.48,47.8,47.29,47.49,361063.0,38.7648,39.026,38.6096,38.7729,361063.0
2021-10-14 09:35:00,47.47,47.72,46.95,46.98,405311.0,38.7566,38.9607,38.332,38.3565,405311.0
2021-10-14 09:40:00,47.0,47.18,45.73,45.81,540351.0,38.3729,38.5198,37.336,37.4013,540351.0
2021-10-14 09:45:00,45.81,46.16,45.74,46.0,422983.0,37.4013,37.6871,37.3441,37.5564,422983.0
2021-10-14 09:50:00,45.99,46.04,45.53,45.64,439814.0,37.5483,37.5891,37.1727,37.2625,439814.0
2021-10-14 09:55:00,45.64,45.71,45.36,45.56,385455.0,37.2625,37.3197,37.0339,37.1972,385455.0
2021-10-14 10:00:00,45.54,45.65,45.3,45.64,265215.0,37.1809,37.2707,36.9849,37.2625,265215.0
2021-10-14 10:05:00,45.64,45.65,45.39,45.49,282223.0,37.2625,37.2707,37.0584,37.14,282223.0
2021-10-14 10:10:00,45.5,45.73,45.43,45.7,333326.0,37.1482,37.336,37.091,37.3115,333326.0
2021-10-14 10:15:00,45.69,45.74,45.23,45.3,681831.0,37.3033,37.3441,36.9278,36.9849,681831.0
2021-10-14 10:20:00,45.3,46.59,45.3,46.52,1565807.0,36.9849,38.0381,36.9849,37.981,1565807.0
2021-10-14 10:25:00,46.52,47.89,46.46,46.84,1416121.0,37.981,39.0995,37.932,38.2422,1416121.0
2021-10-14 10:30:00,46.85,48.15,46.79,47.81,950142.0,38.2504,39.3118,38.2014,39.0342,950142.0
2021-10-14 10:35:00,47.77,48.22,47.55,47.91,813359.0,39.0015,39.3689,38.8219,39.1158,813359.0
2021-10-14 10:40:00,47.91,48.45,47.9,48.32,437733.0,39.1158,39.5567,39.1077,39.4506,437733.0
2021-10-14 10:45:00,48.35,48.35,47.94,48.13,309394.0,39.4751,39.4751,39.1403,39.2954,309394.0
2021-10-14 10:50:00,48.11,48.71,48.11,48.52,363594.0,39.2791,39.769,39.2791,39.6139,363594.0
2021-10-14 10:55:00,48.51,49.05,48.49,49.01,544672.0,39.6057,40.0466,39.5894,40.0139,544672.0
2021-10-14 11:00:00,49.0,49.01,48.77,48.85,220310.0,40.0058,40.0139,39.818,39.8833,220310.0
2021-10-14 11:05:00,48.87,49.68,48.86,49.51,549490.0,39.8996,40.5609,39.8914,40.4221,549490.0
2021-10-14 11:10:00,49.5,49.5,49.17,49.41,328340.0,40.414,40.414,40.1445,40.3405,328340.0
2021-10-14 11:15:00,49.44,49.5,49.19,49.2,216679.0,40.365,40.414,40.1609,40.169,216679.0
2021-10-14 11:20:00,49.2,49.65,49.12,49.6,218357.0,40.169,40.5364,40.1037,40.4956,218357.0
2021-10-14 11:25:00,49.58,49.77,49.52,49.74,207697.0,40.4793,40.6344,40.4303,40.6099,207697.0
2021-10-14 11:30:00,49.74,49.76,49.37,49.58,192543.0,40.6099,40.6262,40.3078,40.4793,192543.0
2021-10-14 11:35:00,49.59,49.83,49.46,49.81,219020.0,40.4875,40.6834,40.3813,40.6671,219020.0
2021-10-14 11:40:00,49.82,50.05,49.79,49.99,315642.0,40.6752,40.863,40.6507,40.814,315642.0
2021-10-14 11:45:00,50.01,50.15,49.95,50.06,276734.0,40.8304,40.9447,40.7814,40.8712,276734.0
2021-10-14 11:50:00,50.06,50.12,49.98,50.09,181662.0,40.8712,40.9202,40.8059,40.8957,181662.0
2021-10-14 11:55:00,50.08,50.37,50.03,50.29,276031.0,40.8875,41.1243,40.8467,41.059,276031.0
2021-10-14 12:00:00,50.29,50.59,50.19,50.57,439515.0,41.059,41.3039,40.9773,41.2876,439515.0
2021-10-14 12:05:00,50.57,50.6,50.25,50.39,247071.0,41.2876,41.3121,41.0263,41.1406,247071.0
2021-10-14 12:10:00,50.4,50.57,50.3,50.52,201256.0,41.1488,41.2876,41.0671,41.2467,201256.0
2021-10-14 12:15:00,50.52,50.6,50.41,50.54,188113.0,41.2467,41.3121,41.1569,41.2631,188113.0
2021-10-14 12:20:00,50.55,50.71,50.52,50.56,199458.0,41.2712,41.4019,41.2467,41.2794,199458.0
2021-10-14 12:25:00,50.56,50.64,50.46,50.54,140069.0,41.2794,41.3447,41.1978,41.2631,140069.0
2021-10-14 12:30:00,50.55,50.57,50.35,50.37,171419.0,41.2712,41.2876,41.108,41.1243,171419.0
2021-10-14 12:35:00,50.37,50.57,50.29,50.49,166554.0,41.1243,41.2876,41.059,41.2223,166554.0
2021-10-14 12:40:00,50.47,50.53,50.36,50.45,90182.0,41.2059,41.2549,41.1161,41.1896,90182.0
2021-10-14 12:45:00,50.44,50.53,50.39,50.46,117379.0,41.1814,41.2549,41.1406,41.1978,117379.0
2021-10-14 12:50:00,50.47,50.65,50.45,50.58,133172.0,41.2059,41.3529,41.1896,41.2957,133172.0
2021-10-14 12:55:00,50.59,50.75,50.57,50.73,161032.0,41.3039,41.4345,41.2876,41.4182,161032.0
2021-10-14 13:00:00,50.73,50.81,50.57,50.57,138123.0,41.4182,41.4835,41.2876,41.2876,138123.0
2021-10-14 13:05:00,50.57,50.61,50.49,50.54,161855.0,41.2876,41.3202,41.2223,41.2631,161855.0
2021-10-14 13:10:00,50.53,50.77,50.53,50.76,159986.0,41.2549,41.4509,41.2549,41.4427,159986.0
2021-10-14 13:15:00,50.76,50.8,50.71,50.78,132376.0,41.4427,41.4754,41.4019,41.459,132376.0
2021-10-14 13:20:00,50.78,50.87,50.75,50.87,142587.0,41.459,41.5325,41.4345,41.5325,142587.0
2021-10-14 13:25:00,50.86,50.95,50.84,50.87,173517.0,41.5243,41.5978,41.508,41.5325,173517.0
2021-10-14 13:30:00,50.88,51.13,50.87,51.05,343895.0,41.5407,41.7448,41.5325,41.6795,343895.0
2021-10-14 13:35:00,51.05,51.35,51.04,51.3,329388.0,41.6795,41.9244,41.6713,41.8836,329388.0
2021-10-14 13:40:00,51.3,51.47,51.3,51.45,349668.0,41.8836,42.0224,41.8836,42.006,349668.0
2021-10-14 13:45:00,51.45,51.48,51.29,51.3,195477.0,42.006,42.0305,41.8754,41.8836,195477.0
2021-10-14 13:50:00,51.3,51.59,51.28,51.53,254175.0,41.8836,42.1203,41.8672,42.0714,254175.0
2021-10-14 13:55:00,51.53,51.61,51.49,51.52,209588.0,42.0714,42.1367,42.0387,42.0632,209588.0
2021-10-14 14:00:00,51.53,51.62,51.3,51.36,249646.0,42.0714,42.1448,41.8836,41.9326,249646.0
2021-10-14 14:05:00,51.36,51.65,51.36,51.63,300468.0,41.9326,42.1693,41.9326,42.153,300468.0
2021-10-14 14:10:00,51.63,51.78,51.61,51.68,309864.0,42.153,42.2755,42.1367,42.1938,309864.0
2021-10-14 14:15:00,51.7,51.7,51.41,51.41,289576.0,42.2101,42.2101,41.9734,41.9734,289576.0
2021-10-14 14:20:00,51.42,51.59,51.41,51.56,182027.0,41.9815,42.1203,41.9734,42.0958,182027.0
2021-10-14 14:25:00,51.57,51.72,51.56,51.64,193908.0,42.104,42.2265,42.0958,42.1612,193908.0
2021-10-14 14:30:00,51.64,51.66,51.53,51.57,140540.0,42.1612,42.1775,42.0714,42.104,140540.0
2021-10-14 14:35:00,51.58,51.65,51.37,51.42,210062.0,42.1122,42.1693,41.9407,41.9815,210062.0
2021-10-14 14:40:00,51.41,51.49,51.29,51.38,185413.0,41.9734,42.0387,41.8754,41.9489,185413.0
2021-10-14 14:45:00,51.38,51.46,51.22,51.28,175853.0,41.9489,42.0142,41.8183,41.8672,175853.0
2021-10-14 14:50:00,51.29,51.34,51.21,51.28,160895.0,41.8754,41.9162,41.8101,41.8672,160895.0
2021-10-14 14:55:00,51.28,51.3,51.19,51.2,100939.0,41.8672,41.8836,41.7938,41.8019,100939.0
2021-10-14 15:00:00,51.2,51.25,51.01,51.06,276810.0,41.8019,41.8428,41.6468,41.6876,276810.0
2021-10-14 15:05:00,51.04,51.25,51.03,51.05,150121.0,41.6713,41.8428,41.6631,41.6795,150121.0
2021-10-14 15:10:00,51.05,51.11,50.96,51.04,171937.0,41.6795,41.7284,41.606,41.6713,171937.0
2021-10-14 15:15:00,51.05,51.06,50.81,50.84,167207.0,41.6795,41.6876,41.4835,41.508,167207.0
2021-10-14 15:20:00,50.85,50.92,50.75,50.79,171556.0,41.5162,41.5733,41.4345,41.4672,171556.0
2021-10-14 15:25:00,50.79,50.85,50.7,50.75,177075.0,41.4672,41.5162,41.3937,41.4345,177075.0
2021-10-14 15:30:00,50.75,50.8,50.62,50.63,226751.0,41.4345,41.4754,41.3284,41.3366,226751.0
2021-10-14 15:35:00,50.63,50.74,50.59,50.64,249225.0,41.3366,41.4264,41.3039,41.3447,249225.0
2021-10-14 15:40:00,50.66,50.84,50.62,50.8,301713.0,41.361,41.508,41.3284,41.4754,301713.0
2021-10-14 15:45:00,50.8,51.02,50.8,50.87,370151.0,41.4754,41.655,41.4754,41.5325,370151.0
2021-10-14 15:50:00,50.87,50.89,50.71,50.76,414407.0,41.5325,41.5488,41.4019,41.4427,414407.0
2021-10-14 15:55:00,50.77,50.83,50.59,50.77,776707.0,41.4509,41.4998,41.3039,41.4509,776707.0
2021-10-15 09:30:00,51.12,51.24,50.25,50.31,454473.0,41.7366,41.8346,41.0263,41.0753,454473.0
2021-10-15 09:35:00,50.33,51.02,50.31,50.8,214859.0,41.0916,41.655,41.0753,41.4754,214859.0
2021-10-15 09:40:00,50.79,51.35,50.69,51.3,209814.0,41.4672,41.9244,41.3855,41.8836,209814.0
2021-10-15 09:45:00,51.28,51.66,51.17,51.49,237479.0,41.8672,42.1775,41.7774,42.0387,237479.0
2021-10-15 09:50:00,51.49,51.52,51.19,51.33,156062.0,42.0387,42.0632,41.7938,41.9081,156062.0
2021-10-15 09:55:00,51.34,51.4,51.15,51.38,102663.0,41.9162,41.9652,41.7611,41.9489,102663.0
2021-10-15 10:00:00,51.37,51.42,51.24,51.28,92061.0,41.9407,41.9815,41.8346,41.8672,92061.0
2021-10-15 10:05:00,51.27,51.38,51.24,51.3,83979.0,41.8591,41.9489,41.8346,41.8836,83979.0
2021-10-15 10:10:00,51.28,51.31,50.96,50.99,171794.0,41.8672,41.8917,41.606,41.6305,171794.0
2021-10-15 10:15:00,50.99,50.99,50.68,50.69,135946.0,41.6305,41.6305,41.3774,41.3855,135946.0
2021-10-15 10:20:00,50.7,50.72,50.54,50.55,93533.0,41.3937,41.41,41.2631,41.2712,93533.0
2021-10-15 10:25:00,50.55,50.58,50.44,50.53,97176.0,41.2712,41.2957,41.1814,41.2549,97176.0
2021-10-15 10:30:00,50.53,50.7,50.52,50.64,80836.0,41.2549,41.3937,41.2467,41.3447,80836.0
2021-10-15 10:35:00,50.64,50.66,50.54,50.56,55390.0,41.3447,41.361,41.2631,41.2794,55390.0
2021-10-15 10:40:00,50.54,50.7,50.52,50.61,59418.0,41.2631,41.3937,41.2467,41.3202,59418.0
2021-10-15 10:45:00,50.61,50.64,50.58,50.63,42933.0,41.3202,41.3447,41.2957,41.3366,42933.0
2021-10-15 10:50:00,50.63,50.63,50.45,50.46,62055.0,41.3366,41.3366,41.1896,41.1978,62055.0
2021-10-15 10:55:00,50.46,50.58,50.43,50.57,54941.0,41.1978,41.2957,41.1733,41.2876,54941.0
2021-10-15 11:00:00,50.56,50.6,50.52,50.53,47936.0,41.2794,41.3121,41.2467,41.2549,47936.0
2021-10-15 11:05:00,50.53,50.55,50.45,50.48,85499.0,41.2549,41.2712,41.1896,41.2141,85499.0
2021-10-15 11:10:00,50.48,50.53,50.43,50.51,105222.0,41.2141,41.2549,41.1733,41.2386,105222.0
2021-10-15 11:15:00,50.52,50.64,50.5,50.58,74856.0,41.2467,41.3447,41.2304,41.2957,74856.0
2021-10-15 11:20:00,50.57,50.63,50.53,50.59,87859.0,41.2876,41.3366,41.2549,41.3039,87859.0
2021-10-15 11:25:00,50.59,50.87,50.58,50.87,166892.0,41.3039,41.5325,41.2957,41.5325,166892.0
2021-10-15 11:30:00,50.87,50.95,50.81,50.82,64178.0,41.5325,41.5978,41.4835,41.4917,64178.0
2021-10-15 11:35:00,50.83,50.93,50.81,50.86,69416.0,41.4998,41.5815,41.4835,41.5243,69416.0
2021-10-15 11:40:00,50.86,50.93,50.82,50.93,59386.0,41.5243,41.5815,41.4917,41.5815,59386.0
2021-10-15 11:45:00,50.92,50.98,50.92,50.94,55500.0,41.5733,41.6223,41.5733,41.5897,55500.0
2021-10-15 11:50:00,50.94,50.98,50.89,50.95,46655.0,41.5897,41.6223,41.5488,41.5978,46655.0
2021-10-15 11:55:00,50.95,50.96,50.87,50.96,42970.0,41.5978,41.606,41.5325,41.606,42970.0
2021-10-15 12:00:00,50.95,50.99,50.81,50.81,96407.0,41.5978,41.6305,41.4835,41.4835,96407.0
2021-10-15 12:05:00,50.81,50.82,50.66,50.71,39113.0,41.4835,41.4917,41.361,41.4019,39113.0
2021-10-15 12:10:00,50.71,50.74,50.63,50.7,43147.0,41.4019,41.4264,41.3366,41.3937,43147.0
2021-10-15 12:15:00,50.69,50.69,50.62,50.66,41896.0,41.3855,41.3855,41.3284,41.361,41896.0
2021-10-15 12:20:00,50.66,50.71,50.6,50.69,43178.0,41.361,41.4019,41.3121,41.3855,43178.0
2021-10-15 12:25:00,50.69,50.73,50.68,50.69,32008.0,41.3855,41.4182,41.3774,41.3855,32008.0
2021-10-15 12:30:00,50.69,50.69,50.63,50.66,36639.0,41.3855,41.3855,41.3366,41.361,36639.0
2021-10-15 12:35:00,50.66,50.68,50.62,50.63,22232.0,41.361,41.3774,41.3284,41.3366,22232.0
2021-10-15 12:40:00,50.63,50.71,50.62,50.63,44507.0,41.3366,41.4019,41.3284,41.3366,44507.0
2021-10-15 12:45:00,50.62,50.64,50.51,50.54,54127.0,41.3284,41.3447,41.2386,41.2631,54127.0
2021-10-15 12:50:00,50.54,50.54,50.48,50.5,41759.0,41.2631,41.2631,41.2141,41.2304,41759.0
2021-10-15 12:55:00,50.5,50.53,50.48,50.48,25973.0,41.2304,41.2549,41.2141,41.2141,25973.0
2021-10-15 13:00:00,50.48,50.53,50.36,50.37,69081.0,41.2141,41.2549,41.1161,41.1243,69081.0
2021-10-15 13:05:00,50.37,50.37,50.28,50.3,164088.0,41.1243,41.1243,41.0508,41.0671,164088.0
2021-10-15 13:10:00,50.3,50.3,50.1,50.12,163274.0,41.0671,41.0671,40.9038,40.9202,163274.0
2021-10-15 13:15:00,50.12,50.21,50.09,50.09,81705.0,40.9202,40.9936,40.8957,40.8957,81705.0
2021-10-15 13:20:00,50.09,50.16,49.92,49.93,142301.0,40.8957,40.9528,40.7569,40.765,142301.0
2021-10-15 13:25:00,49.93,49.94,49.82,49.86,90716.0,40.765,40.7732,40.6752,40.7079,90716.0
2021-10-15 13:30:00,49.86,50.08,49.85,50.03,83203.0,40.7079,40.8875,40.6997,40.8467,83203.0
2021-10-15 13:35:00,50.03,50.12,49.94,49.94,60071.0,40.8467,40.9202,40.7732,40.7732,60071.0
2021-10-15 13:40:00,49.94,49.96,49.84,49.86,56341.0,40.7732,40.7895,40.6916,40.7079,56341.0
2021-10-15 13:45:00,49.85,49.88,49.79,49.8,51316.0,40.6997,40.7242,40.6507,40.6589,51316.0
2021-10-15 13:50:00,49.8,49.9,49.7,49.71,173553.0,40.6589,40.7406,40.5773,40.5854,173553.0
2021-10-15 13:55:00,49.7,49.74,49.68,49.69,70014.0,40.5773,40.6099,40.5609,40.5691,70014.0
2021-10-15 14:00:00,49.7,49.86,49.69,49.86,78888.0,40.5773,40.7079,40.5691,40.7079,78888.0
2021-10-15 14:05:00,49.86,49.86,49.72,49.73,54925.0,40.7079,40.7079,40.5936,40.6018,54925.0
2021-10-15 14:10:00,49.73,49.8,49.71,49.78,64692.0,40.6018,40.6589,40.5854,40.6426,64692.0
2021-10-15 14:15:00,49.78,49.79,49.6,49.63,68110.0,40.6426,40.6507,40.4956,40.5201,68110.0
2021-10-15 14:20:00,49.63,49.63,49.27,49.34,383479.0,40.5201,40.5201,40.2262,40.2833,383479.0
2021-10-15 14:25:00,49.34,49.4,49.23,49.39,107395.0,40.2833,40.3323,40.1935,40.3242,107395.0
2021-10-15 14:30:00,49.39,49.4,49.23,49.33,89504.0,40.3242,40.3323,40.1935,40.2752,89504.0
2021-10-15 14:35:00,49.33,49.37,49.25,49.37,78945.0,40.2752,40.3078,40.2099,40.3078,78945.0
2021-10-15 14:40:00,49.37,49.38,49.29,49.32,59636.0,40.3078,40.316,40.2425,40.267,59636.0
2021-10-15 14:45:00,49.32,49.32,49.2,49.25,89942.0,40.267,40.267,40.169,40.2099,89942.0
2021-10-15 14:50:00,49.25,49.27,49.14,49.16,77072.0,40.2099,40.2262,40.1201,40.1364,77072.0
2021-10-15 14:55:00,49.16,49.37,49.14,49.31,129791.0,40.1364,40.3078,40.1201,40.2588,129791.0
2021-10-15 15:00:00,49.32,49.45,49.3,49.41,113191.0,40.267,40.3732,40.2507,40.3405,113191.0
2021-10-15 15:05:00,49.4,49.42,49.25,49.27,80787.0,40.3323,40.3487,40.2099,40.2262,80787.0
2021-10-15 15:10:00,49.25,49.3,49.19,49.22,98068.0,40.2099,40.2507,40.1609,40.1854,98068.0
2021-10-15 15:15:00,49.23,49.33,49.21,49.23,86168.0,40.1935,40.2752,40.1772,40.1935,86168.0
2021-10-15 15:20:00,49.22,49.28,49.19,49.27,86641.0,40.1854,40.2344,40.1609,40.2262,86641.0
2021-10-15 15:25:00,49.27,49.3,49.22,49.28,84500.0,40.2262,40.2507,40.1854,40.2344,84500.0
2021-10-15 15:30:00,49.28,49.31,49.08,49.11,148005.0,40.2344,40.2588,40.0711,40.0956,148005.0
2021-10-15 15:35:00,49.11,49.15,49.02,49.02,184105.0,40.0956,40.1282,40.0221,40.0221,184105.0
2021-10-15 15:40:00,49.03,49.14,48.8,48.9,457563.0,40.0302,40.1201,39.8425,39.9241,457563.0
2021-10-15 15:45:00,48.9,48.98,48.84,48.84,245232.0,39.9241,39.9894,39.8751,39.8751,245232.0
2021-10-15 15:50:00,48.84,48.98,48.84,48.87,372131.0,39.8751,39.9894,39.8751,39.8996,372131.0
2021-10-15 15:55:00,48.87,48.99,48.85,48.92,716775.0,39.8996,39.9976,39.8833,39.9404,716775.0
2021-10-18 09:30:00,48.79,48.79,48.36,48.38,202301.0,39.8343,39.8343,39.4832,39.4996,202301.0
2021-10-18 09:35:00,48.42,48.52,48.07,48.09,84464.0,39.5322,39.6139,39.2465,39.2628,84464.0
2021-10-18 09:40:00,48.08,48.14,47.94,48.02,139001.0,39.2546,39.3036,39.1403,39.2056,139001.0
2021-10-18 09:45:00,48.03,48.17,48.0,48.02,178223.0,39.2138,39.3281,39.1893,39.2056,178223.0
2021-10-18 09:50:00,48.01,48.03,47.81,48.03,86647.0,39.1975,39.2138,39.0342,39.2138,86647.0
2021-10-18 09:55:00,48.04,48.12,47.9,47.94,78093.0,39.222,39.2873,39.1077,39.1403,78093.0
2021-10-18 10:00:00,47.94,48.01,47.59,47.86,227663.0,39.1403,39.1975,38.8546,39.075,227663.0
2021-10-18 10:05:00,47.86,47.87,47.74,47.78,44410.0,39.075,39.0832,38.977,39.0097,44410.0
2021-10-18 10:10:00,47.78,47.83,47.71,47.72,63914.0,39.0097,39.0505,38.9525,38.9607,63914.0
2021-10-18 10:15:00,47.7,47.86,47.64,47.86,93053.0,38.9444,39.075,38.8954,39.075,93053.0
2021-10-18 10:20:00,47.84,47.9,47.73,47.73,117932.0,39.0587,39.1077,38.9689,38.9689,117932.0
2021-10-18 10:25:00,47.73,47.8,47.72,47.78,34425.0,38.9689,39.026,38.9607,39.0097,34425.0
2021-10-18 10:30:00,47.79,47.98,47.78,47.94,62540.0,39.0179,39.173,39.0097,39.1403,62540.0
2021-10-18 10:35:00,47.95,48.04,47.88,48.04,63317.0,39.1485,39.222,39.0913,39.222,63317.0
2021-10-18 10:40:00,48.05,48.22,48.01,48.21,93477.0,39.2301,39.3689,39.1975,39.3608,93477.0
2021-10-18 10:45:00,48.2,48.23,48.09,48.11,54521.0,39.3526,39.3771,39.2628,39.2791,54521.0
2021-10-18 10:50:00,48.12,48.13,47.91,47.91,62302.0,39.2873,39.2954,39.1158,39.1158,62302.0
2021-10-18 10:55:00,47.92,48.1,47.91,48.1,45776.0,39.124,39.271,39.1158,39.271,45776.0
2021-10-18 11:00:00,48.1,48.32,48.07,48.3,81699.0,39.271,39.4506,39.2465,39.4342,81699.0
2021-10-18 11:05:00,48.3,48.43,48.28,48.43,51129.0,39.4342,39.5404,39.4179,39.5404,51129.0
2021-10-18 11:10:00,48.44,48.5,48.34,48.41,76061.0,39.5485,39.5975,39.4669,39.524,76061.0
2021-10-18 11:15:00,48.41,48.55,48.41,48.53,37203.0,39.524,39.6384,39.524,39.622,37203.0
2021-10-18 11:20:00,48.53,48.56,48.48,48.5,63802.0,39.622,39.6465,39.5812,39.5975,63802.0
2021-10-18 11:25:00,48.51,48.54,48.45,48.46,65283.0,39.6057,39.6302,39.5567,39.5649,65283.0
2021-10-18 11:30:00,48.45,48.52,48.42,48.43,38679.0,39.5567,39.6139,39.5322,39.5404,38679.0
2021-10-18 11:35:00,48.42,48.42,48.31,48.37,61741.0,39.5322,39.5322,39.4424,39.4914,61741.0
2021-10-18 11:40:00,48.37,48.4,48.33,48.37,34289.0,39.4914,39.5159,39.4587,39.4914,34289.0
2021-10-18 11:45:00,48.38,48.41,48.35,48.39,25071.0,39.4996,39.524,39.4751,39.5077,25071.0
2021-10-18 11:50:00,48.38,48.38,48.3,48.35,94324.0,39.4996,39.4996,39.4342,39.4751,94324.0
2021-10-18 11:55:00,48.36,48.41,48.34,48.37,67385.0,39.4832,39.524,39.4669,39.4914,67385.0
2021-10-18 12:00:00,48.36,48.46,48.36,48.44,125229.0,39.4832,39.5649,39.4832,39.5485,125229.0
2021-10-18 12:05:00,48.44,48.56,48.44,48.55,50856.0,39.5485,39.6465,39.5485,39.6384,50856.0
2021-10-18 12:10:00,48.56,48.56,48.51,48.53,82062.0,39.6465,39.6465,39.6057,39.622,82062.0
2021-10-18 12:15:00,48.54,48.56,48.49,48.54,56073.0,39.6302,39.6465,39.5894,39.6302,56073.0
2021-10-18 12:20:00,48.54,48.61,48.47,48.47,83598.0,39.6302,39.6873,39.573,39.573,83598.0
2021-10-18 12:25:00,48.47,48.51,48.4,48.46,54024.0,39.573,39.6057,39.5159,39.5649,54024.0
2021-10-18 12:30:00,48.45,48.47,48.41,48.46,32696.0,39.5567,39.573,39.524,39.5649,32696.0
2021-10-18 12:35:00,48.46,48.49,48.43,48.44,36067.0,39.5649,39.5894,39.5404,39.5485,36067.0
2021-10-18 12:40:00,48.44,48.46,48.4,48.42,31641.0,39.5485,39.5649,39.5159,39.5322,31641.0
2021-10-18 12:45:00,48.41,48.44,48.37,48.41,56619.0,39.524,39.5485,39.4914,39.524,56619.0
2021-10-18 12:50:00,48.41,48.41,48.36,48.4,24911.0,39.524,39.524,39.4832,39.5159,24911.0
2021-10-18 12:55:00,48.39,48.44,48.39,48.43,27493.0,39.5077,39.5485,39.5077,39.5404,27493.0
2021-10-18 13:00:00,48.42,48.52,48.42,48.52,32175.0,39.5322,39.6139,39.5322,39.6139,32175.0
2021-10-18 13:05:00,48.52,48.58,48.51,48.57,34825.0,39.6139,39.6628,39.6057,39.6547,34825.0
2021-10-18 13:10:00,48.58,48.61,48.53,48.57,30317.0,39.6628,39.6873,39.622,39.6547,30317.0
2021-10-18 13:15:00,48.57,48.58,48.51,48.54,34810.0,39.6547,39.6628,39.6057,39.6302,34810.0
2021-10-18 13:20:00,48.54,48.58,48.53,48.56,39088.0,39.6302,39.6628,39.622,39.6465,39088.0
2021-10-18 13:25:00,48.55,48.6,48.55,48.58,28334.0,39.6384,39.6792,39.6384,39.6628,28334.0
2021-10-18 13:30:00,48.58,48.59,48.53,48.54,27808.0,39.6628,39.671,39.622,39.6302,27808.0
2021-10-18 13:35:00,48.54,48.55,48.46,48.46,34939.0,39.6302,39.6384,39.5649,39.5649,34939.0
2021-10-18 13:40:00,48.47,48.47,48.41,48.46,32588.0,39.573,39.573,39.524,39.5649,32588.0
2021-10-18 13:45:00,48.46,48.48,48.37,48.38,39491.0,39.5649,39.5812,39.4914,39.4996,39491.0
2021-10-18 13:50:00,48.38,48.45,48.35,48.45,44356.0,39.4996,39.5567,39.4751,39.5567,44356.0
2021-10-18 13:55:00,48.45,48.51,48.4,48.41,55568.0,39.5567,39.6057,39.5159,39.524,55568.0
2021-10-18 14:00:00,48.41,48.42,48.34,48.37,30224.0,39.524,39.5322,39.4669,39.4914,30224.0
2021-10-18 14:05:00,48.37,48.37,48.22,48.23,43294.0,39.4914,39.4914,39.3689,39.3771,43294.0
2021-10-18 14:10:00,48.23,48.24,48.15,48.16,37799.0,39.3771,39.3853,39.3118,39.3199,37799.0
2021-10-18 14:15:00,48.16,48.2,48.14,48.17,40567.0,39.3199,39.3526,39.3036,39.3281,40567.0
2021-10-18 14:20:00,48.17,48.2,48.15,48.2,28269.0,39.3281,39.3526,39.3118,39.3526,28269.0
2021-10-18 14:25:00,48.2,48.24,48.15,48.21,46049.0,39.3526,39.3853,39.3118,39.3608,46049.0
2021-10-18 14:30:00,48.21,48.29,48.2,48.26,30931.0,39.3608,39.4261,39.3526,39.4016,30931.0
2021-10-18 14:35:00,48.26,48.3,48.2,48.27,41484.0,39.4016,39.4342,39.3526,39.4097,41484.0
2021-10-18 14:40:00,48.27,48.27,48.21,48.25,41198.0,39.4097,39.4097,39.3608,39.3934,41198.0
2021-10-18 14:45:00,48.26,48.29,48.25,48.26,23637.0,39.4016,39.4261,39.3934,39.4016,23637.0
2021-10-18 14:50:00,48.26,48.33,48.26,48.32,26398.0,39.4016,39.4587,39.4016,39.4506,26398.0
2021-10-18 14:55:00,48.31,48.35,48.29,48.3,36871.0,39.4424,39.4751,39.4261,39.4342,36871.0
2021-10-18 15:00:00,48.3,48.32,48.27,48.31,34101.0,39.4342,39.4506,39.4097,39.4424,34101.0
2021-10-18 15:05:00,48.31,48.31,48.26,48.28,27337.0,39.4424,39.4424,39.4016,39.4179,27337.0
2021-10-18 15:10:00,48.28,48.33,48.27,48.29,66319.0,39.4179,39.4587,39.4097,39.4261,66319.0
2021-10-18 15:15:00,48.29,48.29,48.22,48.25,41322.0,39.4261,39.4261,39.3689,39.3934,41322.0
2021-10-18 15:20:00,48.25,48.28,48.21,48.27,42157.0,39.3934,39.4179,39.3608,39.4097,42157.0
2021-10-18 15:25:00,48.27,48.34,48.24,48.34,48869.0,39.4097,39.4669,39.3853,39.4669,48869.0
2021-10-18 15:30:00,48.33,48.35,48.29,48.34,54591.0,39.4587,39.4751,39.4261,39.4669,54591.0
2021-10-18 15:35:00,48.34,48.46,48.33,48.44,62155.0,39.4669,39.5649,39.4587,39.5485,62155.0
2021-10-18 15:40:00,48.44,48.48,48.4,48.46,53457.0,39.5485,39.5812,39.5159,39.5649,53457.0
2021-10-18 15:45:00,48.46,48.51,48.42,48.48,74377.0,39.5649,39.6057,39.5322,39.5812,74377.0
2021-10-18 15:50:00,48.48,48.49,48.38,48.43,170926.0,39.5812,39.5894,39.4996,39.5404,170926.0
2021-10-18 15:55:00,48.43,48.45,48.36,48.4,293709.0,39.5404,39.5567,39.4832,39.5159,293709.0
2021-10-19 09:30:00,48.59,48.59,48.15,48.28,105371.0,39.671,39.671,39.3118,39.4179,105371.0
2021-10-19 09:35:00,48.25,48.31,47.95,47.99,82378.0,39.3934,39.4424,39.1485,39.1811,82378.0
2021-10-19 09:40:00,48.01,48.06,47.96,48.04,66018.0,39.1975,39.2383,39.1566,39.222,66018.0
2021-10-19 09:45:00,48.04,48.08,47.9,47.97,80189.0,39.222,39.2546,39.1077,39.1648,80189.0
2021-10-19 09:50:00,47.97,48.01,47.87,47.92,63642.0,39.1648,39.1975,39.0832,39.124,63642.0
2021-10-19 09:55:00,47.94,48.08,47.93,47.98,70396.0,39.1403,39.2546,39.1322,39.173,70396.0
2021-10-19 10:00:00,47.98,48.11,47.92,47.92,66654.0,39.173,39.2791,39.124,39.124,66654.0
2021-10-19 10:05:00,47.91,48.0,47.87,47.88,87565.0,39.1158,39.1893,39.0832,39.0913,87565.0
2021-10-19 10:10:00,47.87,47.99,47.79,47.8,126093.0,39.0832,39.1811,39.0179,39.026,126093.0
2021-10-19 10:15:00,47.8,47.9,47.78,47.82,80903.0,39.026,39.1077,39.0097,39.0423,80903.0
2021-10-19 10:20:00,47.82,47.84,47.66,47.77,75290.0,39.0423,39.0587,38.9117,39.0015,75290.0
2021-10-19 10:25:00,47.76,47.78,47.68,47.76,47129.0,38.9934,39.0097,38.928,38.9934,47129.0
2021-10-19 10:30:00,47.77,47.8,47.71,47.72,54906.0,39.0015,39.026,38.9525,38.9607,54906.0
2021-10-19 10:35:00,47.72,47.81,47.71,47.81,70640.0,38.9607,39.0342,38.9525,39.0342,70640.0
2021-10-19 10:40:00,47.82,47.86,47.77,47.82,35032.0,39.0423,39.075,39.0015,39.0423,35032.0
2021-10-19 10:45:00,47.81,47.85,47.76,47.76,43968.0,39.0342,39.0668,38.9934,38.9934,43968.0
2021-10-19 10:50:00,47.76,47.79,47.68,47.71,81565.0,38.9934,39.0179,38.928,38.9525,81565.0
2021-10-19 10:55:00,47.71,47.78,47.71,47.74,70369.0,38.9525,39.0097,38.9525,38.977,70369.0
2021-10-19 11:00:00,47.75,47.78,47.71,47.76,70273.0,38.9852,39.0097,38.9525,38.9934,70273.0
2021-10-19 11:05:00,47.76,47.77,47.73,47.75,35776.0,38.9934,39.0015,38.9689,38.9852,35776.0
2021-10-19 11:10:00,47.75,47.81,47.75,47.76,42355.0,38.9852,39.0342,38.9852,38.9934,42355.0
2021-10-19 11:15:00,47.77,47.8,47.73,47.73,58316.0,39.0015,39.026,38.9689,38.9689,58316.0
2021-10-19 11:20:00,47.73,47.75,47.62,47.62,80519.0,38.9689,38.9852,38.8791,38.8791,80519.0
2021-10-19 11:25:00,47.62,47.63,47.58,47.63,52237.0,38.8791,38.8872,38.8464,38.8872,52237.0
2021-10-19 11:30:00,47.63,47.63,47.49,47.57,121906.0,38.8872,38.8872,38.7729,38.8382,121906.0
2021-10-19 11:35:00,47.57,47.62,47.55,47.56,57452.0,38.8382,38.8791,38.8219,38.8301,57452.0
2021-10-19 11:40:00,47.56,47.57,47.52,47.54,45861.0,38.8301,38.8382,38.7974,38.8137,45861.0
2021-10-19 11:45:00,47.55,47.57,47.51,47.52,43972.0,38.8219,38.8382,38.7892,38.7974,43972.0
2021-10-19 11:50:00,47.51,47.56,47.48,47.54,89710.0,38.7892,38.8301,38.7648,38.8137,89710.0
2021-10-19 11:55:00,47.55,47.74,47.51,47.74,100770.0,38.8219,38.977,38.7892,38.977,100770.0
2021-10-19 12:00:00,47.73,47.84,47.72,47.83,79175.0,38.9689,39.0587,38.9607,39.0505,79175.0
2021-10-19 12:05:00,47.84,47.9,47.78,47.88,78540.0,39.0587,39.1077,39.0097,39.0913,78540.0
2021-10-19 12:10:00,47.87,47.99,47.87,47.99,90901.0,39.0832,39.1811,39.0832,39.1811,90901.0
2021-10-19 12:15:00,47.99,48.04,47.98,48.01,52641.0,39.1811,39.222,39.173,39.1975,52641.0
2021-10-19 12:20:00,48.02,48.02,47.84,47.87,64970.0,39.2056,39.2056,39.0587,39.0832,64970.0
2021-10-19 12:25:00,47.87,47.93,47.86,47.93,40252.0,39.0832,39.1322,39.075,39.1322,40252.0
2021-10-19 12:30:00,47.93,47.96,47.86,47.88,94050.0,39.1322,39.1566,39.075,39.0913,94050.0
2021-10-19 12:35:00,47.88,47.91,47.88,47.89,21157.0,39.0913,39.1158,39.0913,39.0995,21157.0
2021-10-19 12:40:00,47.89,47.9,47.85,47.89,34224.0,39.0995,39.1077,39.0668,39.0995,34224.0
2021-10-19 12:45:00,47.89,47.9,47.88,47.88,18209.0,39.0995,39.1077,39.0913,39.0913,18209.0
2021-10-19 12:50:00,47.88,47.96,47.87,47.91,47588.0,39.0913,39.1566,39.0832,39.1158,47588.0
2021-10-19 12:55:00,47.91,47.93,47.86,47.88,23417.0,39.1158,39.1322,39.075,39.0913,23417.0
2021-10-19 13:00:00,47.88,47.89,47.81,47.82,24425.0,39.0913,39.0995,39.0342,39.0423,24425.0
2021-10-19 13:05:00,47.82,47.82,47.78,47.78,35324.0,39.0423,39.0423,39.0097,39.0097,35324.0
2021-10-19 13:10:00,47.78,47.8,47.73,47.8,36504.0,39.0097,39.026,38.9689,39.026,36504.0
2021-10-19 13:15:00,47.8,47.81,47.78,47.8,24213.0,39.026,39.0342,39.0097,39.026,24213.0
2021-10-19 13:20:00,47.8,47.85,47.8,47.8,43263.0,39.026,39.0668,39.026,39.026,43263.0
2021-10-19 13:25:00,47.8,47.8,47.74,47.76,27647.0,39.026,39.026,38.977,38.9934,27647.0
2021-10-19 13:30:00,47.76,47.77,47.69,47.76,58768.0,38.9934,39.0015,38.9362,38.9934,58768.0
2021-10-19 13:35:00,47.77,47.81,47.77,47.79,28551.0,39.0015,39.0342,39.0015,39.0179,28551.0
2021-10-19 13:40:00,47.79,47.8,47.72,47.72,24775.0,39.0179,39.026,38.9607,38.9607,24775.0
2021-10-19 13:45:00,47.73,47.76,47.72,47.76,37447.0,38.9689,38.9934,38.9607,38.9934,37447.0
2021-10-19 13:50:00,47.77,47.85,47.76,47.85,36419.0,39.0015,39.0668,38.9934,39.0668,36419.0
2021-10-19 13:55:00,47.86,47.86,47.8,47.82,37609.0,39.075,39.075,39.026,39.0423,37609.0
2021-10-19 14:00:00,47.82,47.89,47.81,47.84,51982.0,39.0423,39.0995,39.0342,39.0587,51982.0
2021-10-19 14:05:00,47.84,47.92,47.83,47.89,33807.0,39.0587,39.124,39.0505,39.0995,33807.0
2021-10-19 14:10:00,47.89,47.9,47.86,47.86,47119.0,39.0995,39.1077,39.075,39.075,47119.0
2021-10-19 14:15:00,47.87,47.9,47.85,47.9,20971.0,39.0832,39.1077,39.0668,39.1077,20971.0
2021-10-19 14:20:00,47.9,47.94,47.89,47.93,20747.0,39.1077,39.1403,39.0995,39.1322,20747.0
2021-10-19 14:25:00,47.92,47.98,47.92,47.98,19616.0,39.124,39.173,39.124,39.173,19616.0
2021-10-19 14:30:00,47.98,47.98,47.88,47.88,28990.0,39.173,39.173,39.0913,39.0913,28990.0
2021-10-19 14:35:00,47.89,47.92,47.85,47.92,64665.0,39.0995,39.124,39.0668,39.124,64665.0
2021-10-19 14:40:00,47.93,47.98,47.92,47.97,60346.0,39.1322,39.173,39.124,39.1648,60346.0
2021-10-19 14:45:00,47.97,47.97,47.89,47.92,39381.0,39.1648,39.1648,39.0995,39.124,39381.0
2021-10-19 14:50:00,47.92,47.96,47.92,47.95,20065.0,39.124,39.1566,39.124,39.1485,20065.0
2021-10-19 14:55:00,47.95,47.97,47.93,47.96,21858.0,39.1485,39.1648,39.1322,39.1566,21858.0
2021-10-19 15:00:00,47.95,48.04,47.94,48.03,49169.0,39.1485,39.222,39.1403,39.2138,49169.0
2021-10-19 15:05:00,48.03,48.04,48.0,48.02,25888.0,39.2138,39.222,39.1893,39.2056,25888.0
2021-10-19 15:10:00,48.01,48.04,47.99,48.02,59128.0,39.1975,39.222,39.1811,39.2056,59128.0
2021-10-19 15:15:00,48.03,48.11,48.03,48.1,73841.0,39.2138,39.2791,39.2138,39.271,73841.0
2021-10-19 15:20:00,48.09,48.1,48.04,48.04,67496.0,39.2628,39.271,39.222,39.222,67496.0
2021-10-19 15:25:00,48.05,48.09,48.03,48.07,34587.0,39.2301,39.2628,39.2138,39.2465,34587.0
2021-10-19 15:30:00,48.07,48.07,47.99,48.03,53406.0,39.2465,39.2465,39.1811,39.2138,53406.0
2021-10-19 15:35:00,48.03,48.09,48.03,48.06,58732.0,39.2138,39.2628,39.2138,39.2383,58732.0
2021-10-19 15:40:00,48.05,48.07,47.95,47.97,63238.0,39.2301,39.2465,39.1485,39.1648,63238.0
2021-10-19 15:45:00,47.97,47.98,47.92,47.94,78305.0,39.1648,39.173,39.124,39.1403,78305.0
2021-10-19 15:50:00,47.93,47.94,47.89,47.91,152032.0,39.1322,39.1403,39.0995,39.1158,152032.0
2021-10-19 15:55:00,47.92,48.02,47.91,48.01,209651.0,39.124,39.2056,39.1158,39.1975,209651.0
2021-10-20 09:30:00,48.1,48.12,47.89,48.04,122204.0,39.271,39.2873,39.0995,39.222,122204.0
2021-10-20 09:35:00,48.04,48.17,47.88,48.15,66944.0,39.222,39.3281,39.0913,39.3118,66944.0
2021-10-20 09:40:00,48.15,48.22,48.07,48.15,43489.0,39.3118,39.3689,39.2465,39.3118,43489.0
2021-10-20 09:45:00,48.15,48.33,48.15,48.2,53912.0,39.3118,39.4587,39.3118,39.3526,53912.0
2021-10-20 09:50:00,48.21,48.37,48.18,48.36,61046.0,39.3608,39.4914,39.3363,39.4832,61046.0
2021-10-20 09:55:00,48.36,48.37,48.28,48.29,53646.0,39.4832,39.4914,39.4179,39.4261,53646.0
2021-10-20 10:00:00,48.29,48.52,48.29,48.5,88595.0,39.4261,39.6139,39.4261,39.5975,88595.0
2021-10-20 10:05:00,48.5,48.54,48.46,48.48,48026.0,39.5975,39.6302,39.5649,39.5812,48026.0
2021-10-20 10:10:00,48.48,48.5,48.33,48.33,45556.0,39.5812,39.5975,39.4587,39.4587,45556.0
2021-10-20 10:15:00,48.34,48.43,48.3,48.43,53281.0,39.4669,39.5404,39.4342,39.5404,53281.0
2021-10-20 10:20:00,48.42,48.53,48.41,48.53,34794.0,39.5322,39.622,39.524,39.622,34794.0
2021-10-20 10:25:00,48.53,48.56,48.48,48.52,64650.0,39.622,39.6465,39.5812,39.6139,64650.0
2021-10-20 10:30:00,48.52,48.53,48.44,48.53,31676.0,39.6139,39.622,39.5485,39.622,31676.0
2021-10-20 10:35:00,48.54,48.55,48.49,48.53,16862.0,39.6302,39.6384,39.5894,39.622,16862.0
2021-10-20 10:40:00,48.53,48.62,48.53,48.59,30586.0,39.622,39.6955,39.622,39.671,30586.0
2021-10-20 10:45:00,48.59,48.6,48.55,48.56,15042.0,39.671,39.6792,39.6384,39.6465,15042.0
2021-10-20 10:50:00,48.55,48.6,48.48,48.5,39566.0,39.6384,39.6792,39.5812,39.5975,39566.0
2021-10-20 10:55:00,48.51,48.59,48.48,48.57,29283.0,39.6057,39.671,39.5812,39.6547,29283.0
2021-10-20 11:00:00,48.57,48.59,48.47,48.5,38715.0,39.6547,39.671,39.573,39.5975,38715.0
2021-10-20 11:05:00,48.51,48.58,48.5,48.57,32831.0,39.6057,39.6628,39.5975,39.6547,32831.0
2021-10-20 11:10:00,48.58,48.58,48.45,48.51,35640.0,39.6628,39.6628,39.5567,39.6057,35640.0
2021-10-20 11:15:00,48.51,48.51,48.35,48.36,45268.0,39.6057,39.6057,39.4751,39.4832,45268.0
2021-10-20 11:20:00,48.35,48.37,48.24,48.25,31045.0,39.4751,39.4914,39.3853,39.3934,31045.0
2021-10-20 11:25:00,48.26,48.29,48.25,48.28,19971.0,39.4016,39.4261,39.3934,39.4179,19971.0
2021-10-20 11:30:00,48.29,48.34,48.25,48.29,49852.0,39.4261,39.4669,39.3934,39.4261,49852.0
2021-10-20 11:35:00,48.29,48.32,48.23,48.25,17655.0,39.4261,39.4506,39.3771,39.3934,17655.0
2021-10-20 11:40:00,48.25,48.26,48.2,48.23,28998.0,39.3934,39.4016,39.3526,39.3771,28998.0
2021-10-20 11:45:00,48.23,48.28,48.22,48.26,30734.0,39.3771,39.4179,39.3689,39.4016,30734.0
2021-10-20 11:50:00,48.26,48.28,48.24,48.27,19839.0,39.4016,39.4179,39.3853,39.4097,19839.0
2021-10-20 11:55:00,48.28,48.3,48.26,48.29,16122.0,39.4179,39.4342,39.4016,39.4261,16122.0
2021-10-20 12:00:00,48.29,48.35,48.27,48.31,23168.0,39.4261,39.4751,39.4097,39.4424,23168.0
2021-10-20 12:05:00,48.32,48.33,48.29,48.29,18340.0,39.4506,39.4587,39.4261,39.4261,18340.0
2021-10-20 12:10:00,48.29,48.34,48.29,48.32,20375.0,39.4261,39.4669,39.4261,39.4506,20375.0
2021-10-20 12:15:00,48.33,48.36,48.31,48.33,38066.0,39.4587,39.4832,39.4424,39.4587,38066.0
2021-10-20 12:20:00,48.33,48.39,48.32,48.38,19514.0,39.4587,39.5077,39.4506,39.4996,19514.0
2021-10-20 12:25:00,48.39,48.42,48.38,48.39,30942.0,39.5077,39.5322,39.4996,39.5077,30942.0
2021-10-20 12:30:00,48.39,48.41,48.38,48.41,22696.0,39.5077,39.524,39.4996,39.524,22696.0
2021-10-20 12:35:00,48.41,48.41,48.32,48.34,47567.0,39.524,39.524,39.4506,39.4669,47567.0
2021-10-20 12:40:00,48.34,48.35,48.27,48.27,40863.0,39.4669,39.4751,39.4097,39.4097,40863.0
2021-10-20 12:45:00,48.27,48.29,48.23,48.26,54261.0,39.4097,39.4261,39.3771,39.4016,54261.0
2021-10-20 12:50:00,48.26,48.29,48.24,48.25,55171.0,39.4016,39.4261,39.3853,39.3934,55171.0
2021-10-20 12:55:00,48.25,48.31,48.24,48.26,39215.0,39.3934,39.4424,39.3853,39.4016,39215.0
2021-10-20 13:00:00,48.25,48.28,48.2,48.21,28856.0,39.3934,39.4179,39.3526,39.3608,28856.0
2021-10-20 13:05:00,48.21,48.22,48.12,48.13,42872.0,39.3608,39.3689,39.2873,39.2954,42872.0
2021-10-20 13:10:00,48.14,48.19,48.12,48.15,26215.0,39.3036,39.3444,39.2873,39.3118,26215.0
2021-10-20 13:15:00,48.15,48.17,48.11,48.12,14321.0,39.3118,39.3281,39.2791,39.2873,14321.0
2021-10-20 13:20:00,48.12,48.21,48.09,48.21,32698.0,39.2873,39.3608,39.2628,39.3608,32698.0
2021-10-20 13:25:00,48.21,48.25,48.2,48.24,17501.0,39.3608,39.3934,39.3526,39.3853,17501.0
2021-10-20 13:30:00,48.23,48.25,48.16,48.17,32231.0,39.3771,39.3934,39.3199,39.3281,32231.0
2021-10-20 13:35:00,48.16,48.19,48.15,48.15,16420.0,39.3199,39.3444,39.3118,39.3118,16420.0
2021-10-20 13:40:00,48.15,48.21,48.12,48.21,26807.0,39.3118,39.3608,39.2873,39.3608,26807.0
2021-10-20 13:45:00,48.21,48.25,48.21,48.23,17912.0,39.3608,39.3934,39.3608,39.3771,17912.0
2021-10-20 13:50:00,48.23,48.25,48.21,48.24,11778.0,39.3771,39.3934,39.3608,39.3853,11778.0
2021-10-20 13:55:00,48.23,48.25,48.19,48.25,32569.0,39.3771,39.3934,39.3444,39.3934,32569.0
2021-10-20 14:00:00,48.24,48.34,48.24,48.34,57786.0,39.3853,39.4669,39.3853,39.4669,57786.0
2021-10-20 14:05:00,48.34,48.36,48.3,48.31,35327.0,39.4669,39.4832,39.4342,39.4424,35327.0
2021-10-20 14:10:00,48.3,48.3,48.24,48.25,10779.0,39.4342,39.4342,39.3853,39.3934,10779.0
2021-10-20 14:15:00,48.25,48.31,48.25,48.26,22437.0,39.3934,39.4424,39.3934,39.4016,22437.0
2021-10-20 14:20:00,48.25,48.27,48.23,48.23,18748.0,39.3934,39.4097,39.3771,39.3771,18748.0
2021-10-20 14:25:00,48.23,48.25,48.22,48.25,18917.0,39.3771,39.3934,39.3689,39.3934,18917.0
2021-10-20 14:30:00,48.25,48.28,48.25,48.26,22874.0,39.3934,39.4179,39.3934,39.4016,22874.0
2021-10-20 14:35:00,48.26,48.28,48.25,48.27,15978.0,39.4016,39.4179,39.3934,39.4097,15978.0
2021-10-20 14:40:00,48.26,48.29,48.25,48.26,30900.0,39.4016,39.4261,39.3934,39.4016,30900.0
2021-10-20 14:45:00,48.25,48.28,48.19,48.19,35278.0,39.3934,39.4179,39.3444,39.3444,35278.0
2021-10-20 14:50:00,48.19,48.22,48.17,48.2,27942.0,39.3444,39.3689,39.3281,39.3526,27942.0
2021-10-20 14:55:00,48.2,48.21,48.18,48.19,101294.0,39.3526,39.3608,39.3363,39.3444,101294.0
2021-10-20 15:00:00,48.19,48.36,48.18,48.36,37730.0,39.3444,39.4832,39.3363,39.4832,37730.0
2021-10-20 15:05:00,48.36,48.36,48.3,48.34,30442.0,39.4832,39.4832,39.4342,39.4669,30442.0
2021-10-20 15:10:00,48.33,48.33,48.28,48.31,20683.0,39.4587,39.4587,39.4179,39.4424,20683.0
2021-10-20 15:15:00,48.31,48.31,48.22,48.25,30478.0,39.4424,39.4424,39.3689,39.3934,30478.0
2021-10-20 15:20:00,48.24,48.33,48.24,48.31,47480.0,39.3853,39.4587,39.3853,39.4424,47480.0
2021-10-20 15:25:00,48.32,48.33,48.3,48.31,24899.0,39.4506,39.4587,39.4342,39.4424,24899.0
2021-10-20 15:30:00,48.32,48.32,48.27,48.3,33186.0,39.4506,39.4506,39.4097,39.4342,33186.0
2021-10-20 15:35:00,48.29,48.3,48.24,48.25,43709.0,39.4261,39.4342,39.3853,39.3934,43709.0
2021-10-20 15:40:00,48.26,48.29,48.24,48.26,41242.0,39.4016,39.4261,39.3853,39.4016,41242.0
2021-10-20 15:45:00,48.26,48.32,48.25,48.28,46705.0,39.4016,39.4506,39.3934,39.4179,46705.0
2021-10-20 15:50:00,48.28,48.31,48.25,48.3,118600.0,39.4179,39.4424,39.3934,39.4342,118600.0
2021-10-20 15:55:00,48.3,48.39,48.29,48.38,223864.0,39.4342,39.5077,39.4261,39.4996,223864.0
2021-10-21 09:30:00,48.3,48.74,48.3,48.59,138003.0,39.4342,39.7935,39.4342,39.671,138003.0
2021-10-21 09:35:00,48.59,48.85,48.55,48.77,78636.0,39.671,39.8833,39.6384,39.818,78636.0
2021-10-21 09:40:00,48.77,48.94,48.71,48.94,61087.0,39.818,39.9568,39.769,39.9568,61087.0
2021-10-21 09:45:00,48.93,48.97,48.8,48.84,56843.0,39.9486,39.9813,39.8425,39.8751,56843.0
2021-10-21 09:50:00,48.84,48.86,48.78,48.85,73255.0,39.8751,39.8914,39.8261,39.8833,73255.0
2021-10-21 09:55:00,48.85,48.87,48.77,48.78,47058.0,39.8833,39.8996,39.818,39.8261,47058.0
2021-10-21 10:00:00,48.79,48.91,48.76,48.85,52797.0,39.8343,39.9323,39.8098,39.8833,52797.0
2021-10-21 10:05:00,48.86,48.86,48.77,48.79,78038.0,39.8914,39.8914,39.818,39.8343,78038.0
2021-10-21 10:10:00,48.79,49.05,48.78,48.96,205656.0,39.8343,40.0466,39.8261,39.9731,205656.0
2021-10-21 10:15:00,48.97,49.1,48.94,49.07,97614.0,39.9813,40.0874,39.9568,40.0629,97614.0
2021-10-21 10:20:00,49.06,49.18,49.03,49.15,75636.0,40.0547,40.1527,40.0302,40.1282,75636.0
2021-10-21 10:25:00,49.15,49.16,49.07,49.14,46841.0,40.1282,40.1364,40.0629,40.1201,46841.0
2021-10-21 10:30:00,49.13,49.19,49.1,49.18,35008.0,40.1119,40.1609,40.0874,40.1527,35008.0
2021-10-21 10:35:00,49.19,49.19,49.04,49.05,56822.0,40.1609,40.1609,40.0384,40.0466,56822.0
2021-10-21 10:40:00,49.04,49.07,49.03,49.03,33856.0,40.0384,40.0629,40.0302,40.0302,33856.0
2021-10-21 10:45:00,49.04,49.12,49.02,49.11,38176.0,40.0384,40.1037,40.0221,40.0956,38176.0
2021-10-21 10:50:00,49.1,49.1,48.98,49.0,93266.0,40.0874,40.0874,39.9894,40.0058,93266.0
2021-10-21 10:55:00,48.99,49.04,48.95,48.96,44668.0,39.9976,40.0384,39.9649,39.9731,44668.0
2021-10-21 11:00:00,48.96,49.0,48.93,48.97,32991.0,39.9731,40.0058,39.9486,39.9813,32991.0
2021-10-21 11:05:00,48.98,49.01,48.94,48.95,29226.0,39.9894,40.0139,39.9568,39.9649,29226.0
2021-10-21 11:10:00,48.95,48.97,48.88,48.92,36720.0,39.9649,39.9813,39.9078,39.9404,36720.0
2021-10-21 11:15:00,48.91,48.93,48.88,48.89,24463.0,39.9323,39.9486,39.9078,39.9159,24463.0
2021-10-21 11:20:00,48.88,48.9,48.85,48.86,41536.0,39.9078,39.9241,39.8833,39.8914,41536.0
2021-10-21 11:25:00,48.85,48.91,48.77,48.8,146293.0,39.8833,39.9323,39.818,39.8425,146293.0
2021-10-21 11:30:00,48.79,48.87,48.78,48.84,32894.0,39.8343,39.8996,39.8261,39.8751,32894.0
2021-10-21 11:35:00,48.85,48.86,48.77,48.77,75691.0,39.8833,39.8914,39.818,39.818,75691.0
2021-10-21 11:40:00,48.76,48.9,48.7,48.83,69857.0,39.8098,39.9241,39.7608,39.867,69857.0
2021-10-21 11:45:00,48.83,48.87,48.81,48.87,52644.0,39.867,39.8996,39.8506,39.8996,52644.0
2021-10-21 11:50:00,48.87,48.97,48.86,48.97,80595.0,39.8996,39.9813,39.8914,39.9813,80595.0
2021-10-21 11:55:00,48.97,49.03,48.96,49.03,31906.0,39.9813,40.0302,39.9731,40.0302,31906.0
2021-10-21 12:00:00,49.03,49.05,49.01,49.04,23562.0,40.0302,40.0466,40.0139,40.0384,23562.0
2021-10-21 12:05:00,49.05,49.09,49.01,49.08,23741.0,40.0466,40.0792,40.0139,40.0711,23741.0
2021-10-21 12:10:00,49.09,49.12,49.07,49.12,36852.0,40.0792,40.1037,40.0629,40.1037,36852.0
2021-10-21 12:15:00,49.12,49.15,49.1,49.11,23822.0,40.1037,40.1282,40.0874,40.0956,23822.0
2021-10-21 12:20:00,49.11,49.13,49.1,49.11,20109.0,40.0956,40.1119,40.0874,40.0956,20109.0
2021-10-21 12:25:00,49.11,49.14,49.09,49.14,25155.0,40.0956,40.1201,40.0792,40.1201,25155.0
2021-10-21 12:30:00,49.13,49.14,49.09,49.12,19163.0,40.1119,40.1201,40.0792,40.1037,19163.0
2021-10-21 12:35:00,49.12,49.13,49.06,49.07,25809.0,40.1037,40.1119,40.0547,40.0629,25809.0
2021-10-21 12:40:00,49.07,49.07,49.04,49.06,12639.0,40.0629,40.0629,40.0384,40.0547,12639.0
2021-10-21 12:45:00,49.05,49.08,48.92,48.94,32076.0,40.0466,40.0711,39.9404,39.9568,32076.0
2021-10-21 12:50:00,48.95,48.97,48.91,48.93,12658.0,39.9649,39.9813,39.9323,39.9486,12658.0
2021-10-21 12:55:00,48.93,48.95,48.87,48.89,18285.0,39.9486,39.9649,39.8996,39.9159,18285.0
2021-10-21 13:00:00,48.89,48.92,48.88,48.9,13585.0,39.9159,39.9404,39.9078,39.9241,13585.0
2021-10-21 13:05:00,48.9,48.9,48.86,48.88,10405.0,39.9241,39.9241,39.8914,39.9078,10405.0
2021-10-21 13:10:00,48.89,48.92,48.88,48.91,16011.0,39.9159,39.9404,39.9078,39.9323,16011.0
2021-10-21 13:15:00,48.91,48.96,48.91,48.91,28533.0,39.9323,39.9731,39.9323,39.9323,28533.0
2021-10-21 13:20:00,48.91,48.91,48.8,48.8,38369.0,39.9323,39.9323,39.8425,39.8425,38369.0
2021-10-21 13:25:00,48.8,48.84,48.8,48.82,20367.0,39.8425,39.8751,39.8425,39.8588,20367.0
2021-10-21 13:30:00,48.83,48.83,48.8,48.81,9615.0,39.867,39.867,39.8425,39.8506,9615.0
2021-10-21 13:35:00,48.8,48.83,48.79,48.82,14479.0,39.8425,39.867,39.8343,39.8588,14479.0
2021-10-21 13:40:00,48.83,48.83,48.8,48.8,21172.0,39.867,39.867,39.8425,39.8425,21172.0
2021-10-21 13:45:00,48.79,48.79,48.73,48.74,25834.0,39.8343,39.8343,39.7853,39.7935,25834.0
2021-10-21 13:50:00,48.73,48.74,48.64,48.65,27316.0,39.7853,39.7935,39.7118,39.72,27316.0
2021-10-21 13:55:00,48.65,48.69,48.62,48.69,19847.0,39.72,39.7527,39.6955,39.7527,19847.0
2021-10-21 14:00:00,48.69,48.75,48.68,48.75,14452.0,39.7527,39.8016,39.7445,39.8016,14452.0
2021-10-21 14:05:00,48.76,48.78,48.74,48.76,24518.0,39.8098,39.8261,39.7935,39.8098,24518.0
2021-10-21 14:10:00,48.76,48.76,48.73,48.73,16807.0,39.8098,39.8098,39.7853,39.7853,16807.0
2021-10-21 14:15:00,48.73,48.81,48.73,48.79,24143.0,39.7853,39.8506,39.7853,39.8343,24143.0
2021-10-21 14:20:00,48.79,48.84,48.77,48.79,37157.0,39.8343,39.8751,39.818,39.8343,37157.0
2021-10-21 14:25:00,48.79,48.82,48.77,48.8,13535.0,39.8343,39.8588,39.818,39.8425,13535.0
2021-10-21 14:30:00,48.8,48.81,48.77,48.77,16664.0,39.8425,39.8506,39.818,39.818,16664.0
2021-10-21 14:35:00,48.78,48.81,48.76,48.81,29494.0,39.8261,39.8506,39.8098,39.8506,29494.0
2021-10-21 14:40:00,48.8,48.83,48.8,48.83,30415.0,39.8425,39.867,39.8425,39.867,30415.0
2021-10-21 14:45:00,48.83,48.87,48.81,48.86,14503.0,39.867,39.8996,39.8506,39.8914,14503.0
2021-10-21 14:50:00,48.87,48.88,48.86,48.87,19186.0,39.8996,39.9078,39.8914,39.8996,19186.0
2021-10-21 14:55:00,48.87,48.88,48.82,48.83,41571.0,39.8996,39.9078,39.8588,39.867,41571.0
2021-10-21 15:00:00,48.84,48.9,48.83,48.9,26130.0,39.8751,39.9241,39.867,39.9241,26130.0
2021-10-21 15:05:00,48.9,48.94,48.88,48.91,60772.0,39.9241,39.9568,39.9078,39.9323,60772.0
2021-10-21 15:10:00,48.91,48.97,48.9,48.97,72723.0,39.9323,39.9813,39.9241,39.9813,72723.0
2021-10-21 15:15:00,48.97,49.0,48.94,48.99,62662.0,39.9813,40.0058,39.9568,39.9976,62662.0
2021-10-21 15:20:00,48.98,49.05,48.98,49.05,36130.0,39.9894,40.0466,39.9894,40.0466,36130.0
2021-10-21 15:25:00,49.04,49.07,49.03,49.05,22406.0,40.0384,40.0629,40.0302,40.0466,22406.0
2021-10-21 15:30:00,49.05,49.05,49.0,49.04,35274.0,40.0466,40.0466,40.0058,40.0384,35274.0
2021-10-21 15:35:00,49.04,49.11,49.02,49.08,57164.0,40.0384,40.0956,40.0221,40.0711,57164.0
2021-10-21 15:40:00,49.08,49.14,49.07,49.14,56548.0,40.0711,40.1201,40.0629,40.1201,56548.0
2021-10-21 15:45:00,49.14,49.14,49.08,49.12,72064.0,40.1201,40.1201,40.0711,40.1037,72064.0
2021-10-21 15:50:00,49.11,49.13,49.1,49.13,60811.0,40.0956,40.1119,40.0874,40.1119,60811.0
2021-10-21 15:55:00,49.13,49.18,49.11,49.16,197937.0,40.1119,40.1527,40.0956,40.1364,197937.0
2021-10-22 09:30:00,49.3,49.49,49.21,49.34,143370.0,40.2507,40.4058,40.1772,40.2833,143370.0
2021-10-22 09:35:00,49.33,49.46,49.22,49.45,60055.0,40.2752,40.3813,40.1854,40.3732,60055.0
2021-10-22 09:40:00,49.44,49.75,49.32,49.73,192017.0,40.365,40.6181,40.267,40.6018,192017.0
2021-10-22 09:45:00,49.73,49.92,49.69,49.89,90057.0,40.6018,40.7569,40.5691,40.7324,90057.0
2021-10-22 09:50:00,49.87,49.92,49.82,49.84,59526.0,40.7161,40.7569,40.6752,40.6916,59526.0
2021-10-22 09:55:00,49.84,49.85,49.55,49.63,70901.0,40.6916,40.6997,40.4548,40.5201,70901.0
2021-10-22 10:00:00,49.62,49.67,49.49,49.51,58513.0,40.5119,40.5528,40.4058,40.4221,58513.0
2021-10-22 10:05:00,49.5,49.59,49.42,49.53,56256.0,40.414,40.4875,40.3487,40.4385,56256.0
2021-10-22 10:10:00,49.53,49.67,49.51,49.62,54453.0,40.4385,40.5528,40.4221,40.5119,54453.0
2021-10-22 10:15:00,49.61,49.67,49.52,49.55,45648.0,40.5038,40.5528,40.4303,40.4548,45648.0
2021-10-22 10:20:00,49.54,49.54,49.47,49.5,40098.0,40.4466,40.4466,40.3895,40.414,40098.0
2021-10-22 10:25:00,49.49,49.5,49.39,49.4,31378.0,40.4058,40.414,40.3242,40.3323,31378.0
2021-10-22 10:30:00,49.4,49.54,49.37,49.49,59606.0,40.3323,40.4466,40.3078,40.4058,59606.0
2021-10-22 10:35:00,49.48,49.56,49.48,49.49,42414.0,40.3976,40.463,40.3976,40.4058,42414.0
2021-10-22 10:40:00,49.49,49.53,49.46,49.48,31911.0,40.4058,40.4385,40.3813,40.3976,31911.0
2021-10-22 10:45:00,49.48,49.52,49.4,49.52,67612.0,40.3976,40.4303,40.3323,40.4303,67612.0
2021-10-22 10:50:00,49.52,49.56,49.48,49.48,56759.0,40.4303,40.463,40.3976,40.3976,56759.0
2021-10-22 10:55:00,49.48,49.52,49.42,49.47,49976.0,40.3976,40.4303,40.3487,40.3895,49976.0
2021-10-22 11:00:00,49.47,49.47,49.41,49.41,26611.0,40.3895,40.3895,40.3405,40.3405,26611.0
2021-10-22 11:05:00,49.41,49.46,49.38,49.41,36753.0,40.3405,40.3813,40.316,40.3405,36753.0
2021-10-22 11:10:00,49.4,49.42,49.35,49.37,37963.0,40.3323,40.3487,40.2915,40.3078,37963.0
2021-10-22 11:15:00,49.37,49.38,49.29,49.3,42141.0,40.3078,40.316,40.2425,40.2507,42141.0
2021-10-22 11:20:00,49.3,49.32,49.17,49.17,44956.0,40.2507,40.267,40.1445,40.1445,44956.0
2021-10-22 11:25:00,49.17,49.21,49.12,49.13,53931.0,40.1445,40.1772,40.1037,40.1119,53931.0
2021-10-22 11:30:00,49.13,49.13,49.04,49.05,34712.0,40.1119,40.1119,40.0384,40.0466,34712.0
2021-10-22 11:35:00,49.04,49.06,48.94,48.94,35478.0,40.0384,40.0547,39.9568,39.9568,35478.0
2021-10-22 11:40:00,48.94,49.0,48.92,48.96,51320.0,39.9568,40.0058,39.9404,39.9731,51320.0
2021-10-22 11:45:00,48.95,48.96,48.83,48.84,30703.0,39.9649,39.9731,39.867,39.8751,30703.0
2021-10-22 11:50:00,48.84,48.85,48.78,48.83,19494.0,39.8751,39.8833,39.8261,39.867,19494.0
2021-10-22 11:55:00,48.83,48.92,48.79,48.88,61387.0,39.867,39.9404,39.8343,39.9078,61387.0
2021-10-22 12:00:00,48.85,48.85,48.74,48.82,25226.0,39.8833,39.8833,39.7935,39.8588,25226.0
2021-10-22 12:05:00,48.82,48.94,48.81,48.9,32281.0,39.8588,39.9568,39.8506,39.9241,32281.0
2021-10-22 12:10:00,48.89,48.89,48.77,48.79,30886.0,39.9159,39.9159,39.818,39.8343,30886.0
2021-10-22 12:15:00,48.78,48.88,48.76,48.87,36169.0,39.8261,39.9078,39.8098,39.8996,36169.0
2021-10-22 12:20:00,48.88,48.89,48.79,48.8,15388.0,39.9078,39.9159,39.8343,39.8425,15388.0
2021-10-22 12:25:00,48.79,48.81,48.75,48.79,12684.0,39.8343,39.8506,39.8016,39.8343,12684.0
2021-10-22 12:30:00,48.79,48.83,48.78,48.81,14003.0,39.8343,39.867,39.8261,39.8506,14003.0
2021-10-22 12:35:00,48.82,48.97,48.81,48.93,90083.0,39.8588,39.9813,39.8506,39.9486,90083.0
2021-10-22 12:40:00,48.93,48.96,48.89,48.94,29485.0,39.9486,39.9731,39.9159,39.9568,29485.0
2021-10-22 12:45:00,48.94,48.94,48.87,48.89,28245.0,39.9568,39.9568,39.8996,39.9159,28245.0
2021-10-22 12:50:00,48.89,48.89,48.81,48.84,26801.0,39.9159,39.9159,39.8506,39.8751,26801.0
2021-10-22 12:55:00,48.84,48.85,48.8,48.83,14751.0,39.8751,39.8833,39.8425,39.867,14751.0
2021-10-22 13:00:00,48.83,48.9,48.8,48.9,52639.0,39.867,39.9241,39.8425,39.9241,52639.0
2021-10-22 13:05:00,48.9,48.94,48.85,48.94,38018.0,39.9241,39.9568,39.8833,39.9568,38018.0
2021-10-22 13:10:00,48.94,48.99,48.93,48.97,25568.0,39.9568,39.9976,39.9486,39.9813,25568.0
2021-10-22 13:15:00,48.97,49.01,48.87,48.88,89703.0,39.9813,40.0139,39.8996,39.9078,89703.0
2021-10-22 13:20:00,48.88,48.95,48.82,48.82,76574.0,39.9078,39.9649,39.8588,39.8588,76574.0
2021-10-22 13:25:00,48.82,48.82,48.76,48.77,24969.0,39.8588,39.8588,39.8098,39.818,24969.0
2021-10-22 13:30:00,48.77,48.91,48.75,48.91,49012.0,39.818,39.9323,39.8016,39.9323,49012.0
2021-10-22 13:35:00,48.9,48.96,48.87,48.9,25375.0,39.9241,39.9731,39.8996,39.9241,25375.0
2021-10-22 13:40:00,48.9,48.91,48.86,48.86,19727.0,39.9241,39.9323,39.8914,39.8914,19727.0
2021-10-22 13:45:00,48.86,48.9,48.85,48.9,12826.0,39.8914,39.9241,39.8833,39.9241,12826.0
2021-10-22 13:50:00,48.9,48.91,48.86,48.88,13939.0,39.9241,39.9323,39.8914,39.9078,13939.0
2021-10-22 13:55:00,48.88,48.88,48.8,48.81,33350.0,39.9078,39.9078,39.8425,39.8506,33350.0
2021-10-22 14:00:00,48.8,48.84,48.8,48.84,24130.0,39.8425,39.8751,39.8425,39.8751,24130.0
2021-10-22 14:05:00,48.84,48.87,48.81,48.86,17748.0,39.8751,39.8996,39.8506,39.8914,17748.0
2021-10-22 14:10:00,48.85,48.87,48.85,48.87,12965.0,39.8833,39.8996,39.8833,39.8996,12965.0
2021-10-22 14:15:00,48.86,48.9,48.86,48.9,17730.0,39.8914,39.9241,39.8914,39.9241,17730.0
2021-10-22 14:20:00,48.9,48.93,48.89,48.93,16733.0,39.9241,39.9486,39.9159,39.9486,16733.0
2021-10-22 14:25:00,48.93,49.02,48.92,49.01,29050.0,39.9486,40.0221,39.9404,40.0139,29050.0
2021-10-22 14:30:00,49.01,49.09,49.0,49.07,20084.0,40.0139,40.0792,40.0058,40.0629,20084.0
2021-10-22 14:35:00,49.07,49.1,49.04,49.05,15821.0,40.0629,40.0874,40.0384,40.0466,15821.0
2021-10-22 14:40:00,49.05,49.05,48.98,48.98,43784.0,40.0466,40.0466,39.9894,39.9894,43784.0
2021-10-22 14:45:00,48.98,49.0,48.97,49.0,16556.0,39.9894,40.0058,39.9813,40.0058,16556.0
2021-10-22 14:50:00,48.99,49.18,48.99,49.18,130211.0,39.9976,40.1527,39.9976,40.1527,130211.0
2021-10-22 14:55:00,49.18,49.18,49.09,49.11,24818.0,40.1527,40.1527,40.0792,40.0956,24818.0
2021-10-22 15:00:00,49.11,49.13,49.05,49.05,71828.0,40.0956,40.1119,40.0466,40.0466,71828.0
2021-10-22 15:05:00,49.06,49.09,49.03,49.05,17774.0,40.0547,40.0792,40.0302,40.0466,17774.0
2021-10-22 15:10:00,49.05,49.06,49.01,49.05,18565.0,40.0466,40.0547,40.0139,40.0466,18565.0
2021-10-22 15:15:00,49.05,49.07,49.02,49.04,30648.0,40.0466,40.0629,40.0221,40.0384,30648.0
2021-10-22 15:20:00,49.04,49.1,49.02,49.09,39345.0,40.0384,40.0874,40.0221,40.0792,39345.0
2021-10-22 15:25:00,49.09,49.14,49.08,49.13,79716.0,40.0792,40.1201,40.0711,40.1119,79716.0
2021-10-22 15:30:00,49.13,49.17,49.12,49.14,74497.0,40.1119,40.1445,40.1037,40.1201,74497.0
2021-10-22 15:35:00,49.13,49.14,48.98,48.98,99873.0,40.1119,40.1201,39.9894,39.9894,99873.0
2021-10-22 15:40:00,48.99,48.99,48.94,48.98,85727.0,39.9976,39.9976,39.9568,39.9894,85727.0
2021-10-22 15:45:00,48.98,49.06,48.96,49.02,156705.0,39.9894,40.0547,39.9731,40.0221,156705.0
2021-10-22 15:50:00,49.03,49.09,49.02,49.03,98401.0,40.0302,40.0792,40.0221,40.0302,98401.0
2021-10-22 15:55:00,49.03,49.05,48.97,48.98,177726.0,40.0302,40.0466,39.9813,39.9894,177726.0
2021-10-25 09:30:00,49.5,49.58,49.24,49.31,206434.0,40.414,40.4793,40.2017,40.2588,206434.0
2021-10-25 09:35:00,49.31,49.49,49.11,49.43,73906.0,40.2588,40.4058,40.0956,40.3568,73906.0
2021-10-25 09:40:00,49.44,49.64,49.44,49.58,102533.0,40.365,40.5283,40.365,40.4793,102533.0
2021-10-25 09:45:00,49.58,49.65,49.54,49.58,66191.0,40.4793,40.5364,40.4466,40.4793,66191.0
2021-10-25 09:50:00,49.57,49.6,49.43,49.6,52154.0,40.4711,40.4956,40.3568,40.4956,52154.0
2021-10-25 09:55:00,49.61,49.61,49.48,49.51,55881.0,40.5038,40.5038,40.3976,40.4221,55881.0
2021-10-25 10:00:00,49.51,49.69,49.51,49.68,58252.0,40.4221,40.5691,40.4221,40.5609,58252.0
2021-10-25 10:05:00,49.69,49.75,49.67,49.69,28102.0,40.5691,40.6181,40.5528,40.5691,28102.0
2021-10-25 10:10:00,49.68,49.69,49.57,49.58,37439.0,40.5609,40.5691,40.4711,40.4793,37439.0
2021-10-25 10:15:00,49.59,49.74,49.59,49.67,46653.0,40.4875,40.6099,40.4875,40.5528,46653.0
2021-10-25 10:20:00,49.68,49.77,49.65,49.76,95116.0,40.5609,40.6344,40.5364,40.6262,95116.0
2021-10-25 10:25:00,49.75,49.77,49.69,49.76,88007.0,40.6181,40.6344,40.5691,40.6262,88007.0
2021-10-25 10:30:00,49.77,49.81,49.73,49.79,42315.0,40.6344,40.6671,40.6018,40.6507,42315.0
2021-10-25 10:35:00,49.78,49.78,49.6,49.62,107662.0,40.6426,40.6426,40.4956,40.5119,107662.0
2021-10-25 10:40:00,49.62,49.67,49.59,49.66,22665.0,40.5119,40.5528,40.4875,40.5446,22665.0
2021-10-25 10:45:00,49.66,49.71,49.62,49.67,37080.0,40.5446,40.5854,40.5119,40.5528,37080.0
2021-10-25 10:50:00,49.68,49.7,49.66,49.67,46603.0,40.5609,40.5773,40.5446,40.5528,46603.0
2021-10-25 10:55:00,49.66,49.68,49.53,49.57,32563.0,40.5446,40.5609,40.4385,40.4711,32563.0
2021-10-25 11:00:00,49.57,49.6,49.51,49.55,143448.0,40.4711,40.4956,40.4221,40.4548,143448.0
2021-10-25 11:05:00,49.54,49.56,49.51,49.54,46267.0,40.4466,40.463,40.4221,40.4466,46267.0
2021-10-25 11:10:00,49.54,49.6,49.49,49.52,60360.0,40.4466,40.4956,40.4058,40.4303,60360.0
2021-10-25 11:15:00,49.53,49.57,49.52,49.53,168750.0,40.4385,40.4711,40.4303,40.4385,168750.0
2021-10-25 11:20:00,49.54,49.55,49.51,49.53,48489.0,40.4466,40.4548,40.4221,40.4385,48489.0
2021-10-25 11:25:00,49.53,49.56,49.49,49.55,55178.0,40.4385,40.463,40.4058,40.4548,55178.0
2021-10-25 11:30:00,49.55,49.69,49.54,49.69,44277.0,40.4548,40.5691,40.4466,40.5691,44277.0
2021-10-25 11:35:00,49.7,49.73,49.69,49.71,52100.0,40.5773,40.6018,40.5691,40.5854,52100.0
2021-10-25 11:40:00,49.71,49.74,49.69,49.73,31635.0,40.5854,40.6099,40.5691,40.6018,31635.0
2021-10-25 11:45:00,49.73,49.73,49.71,49.72,14460.0,40.6018,40.6018,40.5854,40.5936,14460.0
2021-10-25 11:50:00,49.72,49.77,49.72,49.75,24054.0,40.5936,40.6344,40.5936,40.6181,24054.0
2021-10-25 11:55:00,49.75,49.77,49.74,49.76,12198.0,40.6181,40.6344,40.6099,40.6262,12198.0
2021-10-25 12:00:00,49.76,49.77,49.71,49.73,30502.0,40.6262,40.6344,40.5854,40.6018,30502.0
2021-10-25 12:05:00,49.73,49.76,49.71,49.76,18337.0,40.6018,40.6262,40.5854,40.6262,18337.0
2021-10-25 12:10:00,49.76,49.77,49.68,49.69,23442.0,40.6262,40.6344,40.5609,40.5691,23442.0
2021-10-25 12:15:00,49.69,49.7,49.63,49.63,13314.0,40.5691,40.5773,40.5201,40.5201,13314.0
2021-10-25 12:20:00,49.64,49.64,49.56,49.58,17320.0,40.5283,40.5283,40.463,40.4793,17320.0
2021-10-25 12:25:00,49.58,49.6,49.56,49.57,18691.0,40.4793,40.4956,40.463,40.4711,18691.0
2021-10-25 12:30:00,49.56,49.56,49.37,49.38,72915.0,40.463,40.463,40.3078,40.316,72915.0
2021-10-25 12:35:00,49.37,49.38,49.24,49.26,24252.0,40.3078,40.316,40.2017,40.218,24252.0
2021-10-25 12:40:00,49.26,49.31,49.22,49.3,32485.0,40.218,40.2588,40.1854,40.2507,32485.0
2021-10-25 12:45:00,49.3,49.35,49.28,49.33,22231.0,40.2507,40.2915,40.2344,40.2752,22231.0
2021-10-25 12:50:00,49.33,49.33,49.27,49.31,16524.0,40.2752,40.2752,40.2262,40.2588,16524.0
2021-10-25 12:55:00,49.32,49.34,49.3,49.34,9349.0,40.267,40.2833,40.2507,40.2833,9349.0
2021-10-25 13:00:00,49.33,49.38,49.32,49.38,16341.0,40.2752,40.316,40.267,40.316,16341.0
2021-10-25 13:05:00,49.38,49.39,49.33,49.39,24697.0,40.316,40.3242,40.2752,40.3242,24697.0
2021-10-25 13:10:00,49.37,49.43,49.35,49.41,20445.0,40.3078,40.3568,40.2915,40.3405,20445.0
2021-10-25 13:15:00,49.4,49.42,49.37,49.42,12818.0,40.3323,40.3487,40.3078,40.3487,12818.0
2021-10-25 13:20:00,49.42,49.48,49.35,49.36,33055.0,40.3487,40.3976,40.2915,40.2997,33055.0
2021-10-25 13:25:00,49.35,49.36,49.3,49.35,18523.0,40.2915,40.2997,40.2507,40.2915,18523.0
2021-10-25 13:30:00,49.35,49.36,49.31,49.32,13414.0,40.2915,40.2997,40.2588,40.267,13414.0
2021-10-25 13:35:00,49.32,49.36,49.32,49.34,24635.0,40.267,40.2997,40.267,40.2833,24635.0
2021-10-25 13:40:00,49.35,49.38,49.27,49.3,20984.0,40.2915,40.316,40.2262,40.2507,20984.0
2021-10-25 13:45:00,49.3,49.34,49.28,49.3,24527.0,40.2507,40.2833,40.2344,40.2507,24527.0
2021-10-25 13:50:00,49.3,49.31,49.25,49.26,16484.0,40.2507,40.2588,40.2099,40.218,16484.0
2021-10-25 13:55:00,49.26,49.31,49.25,49.26,22174.0,40.218,40.2588,40.2099,40.218,22174.0
2021-10-25 14:00:00,49.26,49.31,49.25,49.3,18988.0,40.218,40.2588,40.2099,40.2507,18988.0
2021-10-25 14:05:00,49.31,49.33,49.3,49.3,14272.0,40.2588,40.2752,40.2507,40.2507,14272.0
2021-10-25 14:10:00,49.3,49.3,49.26,49.29,16641.0,40.2507,40.2507,40.218,40.2425,16641.0
2021-10-25 14:15:00,49.29,49.32,49.29,49.31,15128.0,40.2425,40.267,40.2425,40.2588,15128.0
2021-10-25 14:20:00,49.31,49.37,49.3,49.35,194620.0,40.2588,40.3078,40.2507,40.2915,194620.0
2021-10-25 14:25:00,49.35,49.41,49.33,49.39,231088.0,40.2915,40.3405,40.2752,40.3242,231088.0
2021-10-25 14:30:00,49.39,49.45,49.18,49.25,221049.0,40.3242,40.3732,40.1527,40.2099,221049.0
2021-10-25 14:35:00,49.24,49.29,49.2,49.28,22308.0,40.2017,40.2425,40.169,40.2344,22308.0
2021-10-25 14:40:00,49.28,49.39,49.26,49.39,23920.0,40.2344,40.3242,40.218,40.3242,23920.0
2021-10-25 14:45:00,49.39,49.42,49.28,49.3,69219.0,40.3242,40.3487,40.2344,40.2507,69219.0
2021-10-25 14:50:00,49.3,49.31,49.24,49.27,60691.0,40.2507,40.2588,40.2017,40.2262,60691.0
2021-10-25 14:55:00,49.27,49.3,49.27,49.3,25881.0,40.2262,40.2507,40.2262,40.2507,25881.0
2021-10-25 15:00:00,49.3,49.3,49.27,49.3,41386.0,40.2507,40.2507,40.2262,40.2507,41386.0
2021-10-25 15:05:00,49.3,49.3,49.23,49.28,26236.0,40.2507,40.2507,40.1935,40.2344,26236.0
2021-10-25 15:10:00,49.27,49.28,49.19,49.22,18418.0,40.2262,40.2344,40.1609,40.1854,18418.0
2021-10-25 15:15:00,49.22,49.24,49.21,49.22,17290.0,40.1854,40.2017,40.1772,40.1854,17290.0
2021-10-25 15:20:00,49.23,49.23,49.2,49.22,16544.0,40.1935,40.1935,40.169,40.1854,16544.0
2021-10-25 15:25:00,49.22,49.26,49.21,49.25,19120.0,40.1854,40.218,40.1772,40.2099,19120.0
2021-10-25 15:30:00,49.25,49.26,49.12,49.16,43686.0,40.2099,40.218,40.1037,40.1364,43686.0
2021-10-25 15:35:00,49.16,49.16,49.12,49.13,27704.0,40.1364,40.1364,40.1037,40.1119,27704.0
2021-10-25 15:40:00,49.13,49.25,49.09,49.24,70526.0,40.1119,40.2099,40.0792,40.2017,70526.0
2021-10-25 15:45:00,49.24,49.25,49.16,49.19,57001.0,40.2017,40.2099,40.1364,40.1609,57001.0
2021-10-25 15:50:00,49.19,49.2,49.12,49.16,73915.0,40.1609,40.169,40.1037,40.1364,73915.0
2021-10-25 15:55:00,49.16,49.23,49.15,49.23,141606.0,40.1364,40.1935,40.1282,40.1935,141606.0
2021-10-26 09:30:00,49.4,49.4,49.09,49.1,104649.0,40.3323,40.3323,40.0792,40.0874,104649.0
2021-10-26 09:35:00,49.09,49.27,49.04,49.06,30125.0,40.0792,40.2262,40.0384,40.0547,30125.0
2021-10-26 09:40:00,49.04,49.09,48.85,48.91,74992.0,40.0384,40.0792,39.8833,39.9323,74992.0
2021-10-26 09:45:00,48.91,48.99,48.81,48.87,72275.0,39.9323,39.9976,39.8506,39.8996,72275.0
2021-10-26 09:50:00,48.87,48.87,48.74,48.76,45936.0,39.8996,39.8996,39.7935,39.8098,45936.0
2021-10-26 09:55:00,48.76,48.76,48.64,48.66,51481.0,39.8098,39.8098,39.7118,39.7282,51481.0
2021-10-26 10:00:00,48.67,48.69,48.56,48.68,67057.0,39.7363,39.7527,39.6465,39.7445,67057.0
2021-10-26 10:05:00,48.68,48.83,48.61,48.75,93576.0,39.7445,39.867,39.6873,39.8016,93576.0
2021-10-26 10:10:00,48.75,48.86,48.73,48.85,21349.0,39.8016,39.8914,39.7853,39.8833,21349.0
2021-10-26 10:15:00,48.84,48.87,48.75,48.8,25794.0,39.8751,39.8996,39.8016,39.8425,25794.0
2021-10-26 10:20:00,48.8,48.82,48.75,48.79,33675.0,39.8425,39.8588,39.8016,39.8343,33675.0
2021-10-26 10:25:00,48.78,48.82,48.75,48.77,24289.0,39.8261,39.8588,39.8016,39.818,24289.0
2021-10-26 10:30:00,48.77,48.79,48.73,48.77,35258.0,39.818,39.8343,39.7853,39.818,35258.0
2021-10-26 10:35:00,48.76,48.79,48.65,48.67,41469.0,39.8098,39.8343,39.72,39.7363,41469.0
2021-10-26 10:40:00,48.67,48.67,48.57,48.63,60630.0,39.7363,39.7363,39.6547,39.7037,60630.0
2021-10-26 10:45:00,48.62,48.66,48.6,48.66,37679.0,39.6955,39.7282,39.6792,39.7282,37679.0
2021-10-26 10:50:00,48.66,48.7,48.65,48.67,30127.0,39.7282,39.7608,39.72,39.7363,30127.0
2021-10-26 10:55:00,48.67,48.69,48.63,48.67,48391.0,39.7363,39.7527,39.7037,39.7363,48391.0
2021-10-26 11:00:00,48.67,48.67,48.6,48.62,51395.0,39.7363,39.7363,39.6792,39.6955,51395.0
2021-10-26 11:05:00,48.62,48.67,48.6,48.63,38407.0,39.6955,39.7363,39.6792,39.7037,38407.0
2021-10-26 11:10:00,48.63,48.68,48.59,48.66,55147.0,39.7037,39.7445,39.671,39.7282,55147.0
2021-10-26 11:15:00,48.66,48.66,48.49,48.56,87822.0,39.7282,39.7282,39.5894,39.6465,87822.0
2021-10-26 11:20:00,48.56,48.66,48.54,48.57,54587.0,39.6465,39.7282,39.6302,39.6547,54587.0
2021-10-26 11:25:00,48.57,48.6,48.53,48.57,33112.0,39.6547,39.6792,39.622,39.6547,33112.0
2021-10-26 11:30:00,48.59,48.69,48.56,48.65,57669.0,39.671,39.7527,39.6465,39.72,57669.0
2021-10-26 11:35:00,48.64,48.69,48.62,48.68,39238.0,39.7118,39.7527,39.6955,39.7445,39238.0
2021-10-26 11:40:00,48.67,48.69,48.64,48.68,40494.0,39.7363,39.7527,39.7118,39.7445,40494.0
2021-10-26 11:45:00,48.69,48.69,48.61,48.65,20246.0,39.7527,39.7527,39.6873,39.72,20246.0
2021-10-26 11:50:00,48.64,48.64,48.56,48.58,24324.0,39.7118,39.7118,39.6465,39.6628,24324.0
2021-10-26 11:55:00,48.58,48.59,48.54,48.55,32534.0,39.6628,39.671,39.6302,39.6384,32534.0
2021-10-26 12:00:00,48.54,48.57,48.52,48.55,28158.0,39.6302,39.6547,39.6139,39.6384,28158.0
2021-10-26 12:05:00,48.55,48.57,48.45,48.46,36263.0,39.6384,39.6547,39.5567,39.5649,36263.0
2021-10-26 12:10:00,48.46,48.49,48.41,48.46,81957.0,39.5649,39.5894,39.524,39.5649,81957.0
2021-10-26 12:15:00,48.46,48.46,48.4,48.42,54880.0,39.5649,39.5649,39.5159,39.5322,54880.0
2021-10-26 12:20:00,48.42,48.45,48.4,48.44,49658.0,39.5322,39.5567,39.5159,39.5485,49658.0
2021-10-26 12:25:00,48.44,48.45,48.39,48.4,42710.0,39.5485,39.5567,39.5077,39.5159,42710.0
2021-10-26 12:30:00,48.4,48.4,48.26,48.28,67729.0,39.5159,39.5159,39.4016,39.4179,67729.0
2021-10-26 12:35:00,48.29,48.29,48.09,48.11,108517.0,39.4261,39.4261,39.2628,39.2791,108517.0
2021-10-26 12:40:00,48.11,48.17,48.08,48.16,338137.0,39.2791,39.3281,39.2546,39.3199,338137.0
2021-10-26 12:45:00,48.16,48.2,48.01,48.03,90592.0,39.3199,39.3526,39.1975,39.2138,90592.0
2021-10-26 12:50:00,48.05,48.16,48.03,48.16,49205.0,39.2301,39.3199,39.2138,39.3199,49205.0
2021-10-26 12:55:00,48.17,48.23,48.16,48.21,43174.0,39.3281,39.3771,39.3199,39.3608,43174.0
2021-10-26 13:00:00,48.2,48.25,48.16,48.23,35125.0,39.3526,39.3934,39.3199,39.3771,35125.0
2021-10-26 13:05:00,48.23,48.34,48.22,48.3,45549.0,39.3771,39.4669,39.3689,39.4342,45549.0
2021-10-26 13:10:00,48.31,48.31,48.2,48.25,19324.0,39.4424,39.4424,39.3526,39.3934,19324.0
2021-10-26 13:15:00,48.25,48.32,48.24,48.29,25619.0,39.3934,39.4506,39.3853,39.4261,25619.0
2021-10-26 13:20:00,48.29,48.3,48.25,48.29,27085.0,39.4261,39.4342,39.3934,39.4261,27085.0
2021-10-26 13:25:00,48.28,48.32,48.26,48.3,31893.0,39.4179,39.4506,39.4016,39.4342,31893.0
2021-10-26 13:30:00,48.3,48.32,48.26,48.29,49434.0,39.4342,39.4506,39.4016,39.4261,49434.0
2021-10-26 13:35:00,48.29,48.3,48.24,48.26,42108.0,39.4261,39.4342,39.3853,39.4016,42108.0
2021-10-26 13:40:00,48.25,48.31,48.25,48.28,41776.0,39.3934,39.4424,39.3934,39.4179,41776.0
2021-10-26 13:45:00,48.27,48.31,48.26,48.3,32199.0,39.4097,39.4424,39.4016,39.4342,32199.0
2021-10-26 13:50:00,48.3,48.37,48.28,48.32,31817.0,39.4342,39.4914,39.4179,39.4506,31817.0
2021-10-26 13:55:00,48.33,48.38,48.32,48.35,29223.0,39.4587,39.4996,39.4506,39.4751,29223.0
2021-10-26 14:00:00,48.36,48.39,48.35,48.38,36377.0,39.4832,39.5077,39.4751,39.4996,36377.0
2021-10-26 14:05:00,48.38,48.42,48.36,48.37,20661.0,39.4996,39.5322,39.4832,39.4914,20661.0
2021-10-26 14:10:00,48.36,48.41,48.34,48.41,34010.0,39.4832,39.524,39.4669,39.524,34010.0
2021-10-26 14:15:00,48.41,48.42,48.39,48.41,16253.0,39.524,39.5322,39.5077,39.524,16253.0
2021-10-26 14:20:00,48.41,48.44,48.34,48.36,37082.0,39.524,39.5485,39.4669,39.4832,37082.0
2021-10-26 14:25:00,48.36,48.4,48.35,48.37,32603.0,39.4832,39.5159,39.4751,39.4914,32603.0
2021-10-26 14:30:00,48.37,48.42,48.36,48.37,41644.0,39.4914,39.5322,39.4832,39.4914,41644.0
2021-10-26 14:35:00,48.36,48.4,48.35,48.36,28057.0,39.4832,39.5159,39.4751,39.4832,28057.0
2021-10-26 14:40:00,48.35,48.44,48.35,48.42,48022.0,39.4751,39.5485,39.4751,39.5322,48022.0
2021-10-26 14:45:00,48.41,48.44,48.4,48.43,22993.0,39.524,39.5485,39.5159,39.5404,22993.0
2021-10-26 14:50:00,48.43,48.44,48.41,48.43,25868.0,39.5404,39.5485,39.524,39.5404,25868.0
2021-10-26 14:55:00,48.43,48.47,48.42,48.43,72906.0,39.5404,39.573,39.5322,39.5404,72906.0
2021-10-26 15:00:00,48.43,48.5,48.41,48.49,85206.0,39.5404,39.5975,39.524,39.5894,85206.0
2021-10-26 15:05:00,48.5,48.5,48.31,48.31,57681.0,39.5975,39.5975,39.4424,39.4424,57681.0
2021-10-26 15:10:00,48.32,48.39,48.31,48.34,49401.0,39.4506,39.5077,39.4424,39.4669,49401.0
2021-10-26 15:15:00,48.34,48.44,48.31,48.42,50968.0,39.4669,39.5485,39.4424,39.5322,50968.0
2021-10-26 15:20:00,48.42,48.45,48.41,48.44,25103.0,39.5322,39.5567,39.524,39.5485,25103.0
2021-10-26 15:25:00,48.45,48.48,48.44,48.44,31474.0,39.5567,39.5812,39.5485,39.5485,31474.0
2021-10-26 15:30:00,48.45,48.48,48.42,48.45,50926.0,39.5567,39.5812,39.5322,39.5567,50926.0
2021-10-26 15:35:00,48.45,48.45,48.4,48.43,29639.0,39.5567,39.5567,39.5159,39.5404,29639.0
2021-10-26 15:40:00,48.43,48.46,48.41,48.43,48788.0,39.5404,39.5649,39.524,39.5404,48788.0
2021-10-26 15:45:00,48.44,48.49,48.41,48.42,49344.0,39.5485,39.5894,39.524,39.5322,49344.0
2021-10-26 15:50:00,48.41,48.42,48.32,48.34,167126.0,39.524,39.5322,39.4506,39.4669,167126.0
2021-10-26 15:55:00,48.34,48.36,48.3,48.31,248396.0,39.4669,39.4832,39.4342,39.4424,248396.0
2021-10-27 09:30:00,48.45,48.46,47.84,47.89,130428.0,39.5567,39.5649,39.0587,39.0995,130428.0
2021-10-27 09:35:00,47.91,47.94,47.66,47.73,82323.0,39.1158,39.1403,38.9117,38.9689,82323.0
2021-10-27 09:40:00,47.72,47.88,47.62,47.77,75912.0,38.9607,39.0913,38.8791,39.0015,75912.0
2021-10-27 09:45:00,47.74,47.97,47.72,47.84,72308.0,38.977,39.1648,38.9607,39.0587,72308.0
2021-10-27 09:50:00,47.83,47.85,47.76,47.84,31835.0,39.0505,39.0668,38.9934,39.0587,31835.0
2021-10-27 09:55:00,47.83,47.83,47.56,47.75,66943.0,39.0505,39.0505,38.8301,38.9852,66943.0
2021-10-27 10:00:00,47.75,47.85,47.7,47.83,67158.0,38.9852,39.0668,38.9444,39.0505,67158.0
2021-10-27 10:05:00,47.82,47.82,47.69,47.74,44414.0,39.0423,39.0423,38.9362,38.977,44414.0
2021-10-27 10:10:00,47.74,47.9,47.73,47.8,42031.0,38.977,39.1077,38.9689,39.026,42031.0
2021-10-27 10:15:00,47.8,47.83,47.62,47.66,44505.0,39.026,39.0505,38.8791,38.9117,44505.0
2021-10-27 10:20:00,47.66,47.69,47.56,47.56,41573.0,38.9117,38.9362,38.8301,38.8301,41573.0
2021-10-27 10:25:00,47.57,47.58,47.37,47.41,62929.0,38.8382,38.8464,38.6749,38.7076,62929.0
2021-10-27 10:30:00,47.38,47.55,47.38,47.43,48369.0,38.6831,38.8219,38.6831,38.7239,48369.0
2021-10-27 10:35:00,47.43,47.45,47.35,47.4,62404.0,38.7239,38.7403,38.6586,38.6994,62404.0
2021-10-27 10:40:00,47.39,47.51,47.37,47.49,58524.0,38.6913,38.7892,38.6749,38.7729,58524.0
2021-10-27 10:45:00,47.48,47.53,47.45,47.51,35146.0,38.7648,38.8056,38.7403,38.7892,35146.0
2021-10-27 10:50:00,47.52,47.6,47.46,47.6,61712.0,38.7974,38.8627,38.7484,38.8627,61712.0
2021-10-27 10:55:00,47.61,47.62,47.46,47.51,46398.0,38.8709,38.8791,38.7484,38.7892,46398.0
2021-10-27 11:00:00,47.5,47.68,47.48,47.61,53937.0,38.7811,38.928,38.7648,38.8709,53937.0
2021-10-27 11:05:00,47.61,47.62,47.51,47.57,36437.0,38.8709,38.8791,38.7892,38.8382,36437.0
2021-10-27 11:10:00,47.56,47.63,47.55,47.63,14931.0,38.8301,38.8872,38.8219,38.8872,14931.0
2021-10-27 11:15:00,47.63,47.68,47.62,47.62,37071.0,38.8872,38.928,38.8791,38.8791,37071.0
2021-10-27 11:20:00,47.63,47.64,47.57,47.59,24575.0,38.8872,38.8954,38.8382,38.8546,24575.0
2021-10-27 11:25:00,47.59,47.6,47.55,47.55,34151.0,38.8546,38.8627,38.8219,38.8219,34151.0
2021-10-27 11:30:00,47.55,47.58,47.51,47.58,41243.0,38.8219,38.8464,38.7892,38.8464,41243.0
2021-10-27 11:35:00,47.58,47.58,47.48,47.56,48862.0,38.8464,38.8464,38.7648,38.8301,48862.0
2021-10-27 11:40:00,47.56,47.63,47.53,47.53,49428.0,38.8301,38.8872,38.8056,38.8056,49428.0
2021-10-27 11:45:00,47.53,47.57,47.49,47.5,35428.0,38.8056,38.8382,38.7729,38.7811,35428.0
2021-10-27 11:50:00,47.5,47.57,47.49,47.54,49114.0,38.7811,38.8382,38.7729,38.8137,49114.0
2021-10-27 11:55:00,47.54,47.57,47.48,47.55,26015.0,38.8137,38.8382,38.7648,38.8219,26015.0
2021-10-27 12:00:00,47.55,47.57,47.5,47.52,25480.0,38.8219,38.8382,38.7811,38.7974,25480.0
2021-10-27 12:05:00,47.51,47.63,47.5,47.59,34426.0,38.7892,38.8872,38.7811,38.8546,34426.0
2021-10-27 12:10:00,47.59,47.62,47.52,47.54,38910.0,38.8546,38.8791,38.7974,38.8137,38910.0
2021-10-27 12:15:00,47.54,47.56,47.51,47.52,35111.0,38.8137,38.8301,38.7892,38.7974,35111.0
2021-10-27 12:20:00,47.53,47.53,47.42,47.44,62921.0,38.8056,38.8056,38.7158,38.7321,62921.0
2021-10-27 12:25:00,47.43,47.46,47.42,47.42,39531.0,38.7239,38.7484,38.7158,38.7158,39531.0
2021-10-27 12:30:00,47.43,47.45,47.27,47.28,125921.0,38.7239,38.7403,38.5933,38.6015,125921.0
2021-10-27 12:35:00,47.28,47.32,47.22,47.22,72739.0,38.6015,38.6341,38.5525,38.5525,72739.0
2021-10-27 12:40:00,47.22,47.28,47.21,47.27,29771.0,38.5525,38.6015,38.5443,38.5933,29771.0
2021-10-27 12:45:00,47.27,47.28,47.14,47.15,34361.0,38.5933,38.6015,38.4872,38.4953,34361.0
2021-10-27 12:50:00,47.16,47.21,47.16,47.16,27562.0,38.5035,38.5443,38.5035,38.5035,27562.0
2021-10-27 12:55:00,47.15,47.22,47.14,47.21,34879.0,38.4953,38.5525,38.4872,38.5443,34879.0
2021-10-27 13:00:00,47.2,47.21,47.1,47.11,52566.0,38.5362,38.5443,38.4545,38.4627,52566.0
2021-10-27 13:05:00,47.1,47.17,47.1,47.16,32780.0,38.4545,38.5117,38.4545,38.5035,32780.0
2021-10-27 13:10:00,47.16,47.22,47.16,47.18,39029.0,38.5035,38.5525,38.5035,38.5198,39029.0
2021-10-27 13:15:00,47.18,47.21,47.16,47.2,36921.0,38.5198,38.5443,38.5035,38.5362,36921.0
2021-10-27 13:20:00,47.2,47.3,47.19,47.26,59670.0,38.5362,38.6178,38.528,38.5851,59670.0
2021-10-27 13:25:00,47.27,47.35,47.26,47.31,23866.0,38.5933,38.6586,38.5851,38.626,23866.0
2021-10-27 13:30:00,47.31,47.33,47.28,47.3,21717.0,38.626,38.6423,38.6015,38.6178,21717.0
2021-10-27 13:35:00,47.29,47.31,47.23,47.3,35017.0,38.6096,38.626,38.5606,38.6178,35017.0
2021-10-27 13:40:00,47.3,47.31,47.26,47.29,27197.0,38.6178,38.626,38.5851,38.6096,27197.0
2021-10-27 13:45:00,47.3,47.4,47.28,47.33,91420.0,38.6178,38.6994,38.6015,38.6423,91420.0
2021-10-27 13:50:00,47.32,47.41,47.3,47.41,23977.0,38.6341,38.7076,38.6178,38.7076,23977.0
2021-10-27 13:55:00,47.4,47.44,47.39,47.44,24140.0,38.6994,38.7321,38.6913,38.7321,24140.0
2021-10-27 14:00:00,47.44,47.48,47.4,47.46,28923.0,38.7321,38.7648,38.6994,38.7484,28923.0
2021-10-27 14:05:00,47.46,47.47,47.38,47.41,32901.0,38.7484,38.7566,38.6831,38.7076,32901.0
2021-10-27 14:10:00,47.41,47.5,47.41,47.5,31784.0,38.7076,38.7811,38.7076,38.7811,31784.0
2021-10-27 14:15:00,47.5,47.52,47.49,47.5,24206.0,38.7811,38.7974,38.7729,38.7811,24206.0
2021-10-27 14:20:00,47.51,47.56,47.5,47.54,48066.0,38.7892,38.8301,38.7811,38.8137,48066.0
2021-10-27 14:25:00,47.53,47.56,47.51,47.55,19998.0,38.8056,38.8301,38.7892,38.8219,19998.0
2021-10-27 14:30:00,47.56,47.56,47.5,47.55,34926.0,38.8301,38.8301,38.7811,38.8219,34926.0
2021-10-27 14:35:00,47.55,47.55,47.53,47.55,18372.0,38.8219,38.8219,38.8056,38.8219,18372.0
2021-10-27 14:40:00,47.55,47.57,47.49,47.51,43623.0,38.8219,38.8382,38.7729,38.7892,43623.0
2021-10-27 14:45:00,47.51,47.56,47.48,47.48,35087.0,38.7892,38.8301,38.7648,38.7648,35087.0
2021-10-27 14:50:00,47.49,47.51,47.45,47.46,31552.0,38.7729,38.7892,38.7403,38.7484,31552.0
2021-10-27 14:55:00,47.46,47.51,47.42,47.51,39416.0,38.7484,38.7892,38.7158,38.7892,39416.0
2021-10-27 15:00:00,47.5,47.51,47.46,47.47,24243.0,38.7811,38.7892,38.7484,38.7566,24243.0
2021-10-27 15:05:00,47.48,47.52,47.47,47.49,24144.0,38.7648,38.7974,38.7566,38.7729,24144.0
2021-10-27 15:10:00,47.49,47.5,47.44,47.45,19384.0,38.7729,38.7811,38.7321,38.7403,19384.0
2021-10-27 15:15:00,47.45,47.49,47.35,47.37,40261.0,38.7403,38.7729,38.6586,38.6749,40261.0
2021-10-27 15:20:00,47.37,47.38,47.27,47.3,185080.0,38.6749,38.6831,38.5933,38.6178,185080.0
2021-10-27 15:25:00,47.3,47.35,47.27,47.3,41465.0,38.6178,38.6586,38.5933,38.6178,41465.0
2021-10-27 15:30:00,47.3,47.33,47.23,47.25,110718.0,38.6178,38.6423,38.5606,38.577,110718.0
2021-10-27 15:35:00,47.24,47.29,47.22,47.25,79792.0,38.5688,38.6096,38.5525,38.577,79792.0
2021-10-27 15:40:00,47.26,47.27,47.21,47.25,78763.0,38.5851,38.5933,38.5443,38.577,78763.0
2021-10-27 15:45:00,47.25,47.25,47.17,47.18,108167.0,38.577,38.577,38.5117,38.5198,108167.0
2021-10-27 15:50:00,47.18,47.21,47.11,47.12,113653.0,38.5198,38.5443,38.4627,38.4708,113653.0
2021-10-27 15:55:00,47.13,47.16,47.09,47.11,281810.0,38.479,38.5035,38.4463,38.4627,281810.0
2021-10-28 09:30:00,47.08,47.16,46.72,47.05,147710.0,38.4382,38.5035,38.1443,38.4137,147710.0
2021-10-28 09:35:00,47.06,47.3,47.05,47.1,42503.0,38.4219,38.6178,38.4137,38.4545,42503.0
2021-10-28 09:40:00,47.09,47.12,46.88,47.05,65608.0,38.4463,38.4708,38.2749,38.4137,65608.0
2021-10-28 09:45:00,47.06,47.22,46.98,47.21,51357.0,38.4219,38.5525,38.3565,38.5443,51357.0
2021-10-28 09:50:00,47.22,47.25,47.12,47.23,29494.0,38.5525,38.577,38.4708,38.5606,29494.0
2021-10-28 09:55:00,47.23,47.35,47.02,47.11,54706.0,38.5606,38.6586,38.3892,38.4627,54706.0
2021-10-28 10:00:00,47.1,47.12,46.95,46.98,89511.0,38.4545,38.4708,38.332,38.3565,89511.0
2021-10-28 10:05:00,46.98,47.12,46.93,47.07,45804.0,38.3565,38.4708,38.3157,38.43,45804.0
2021-10-28 10:10:00,47.07,47.1,46.87,46.93,57759.0,38.43,38.4545,38.2667,38.3157,57759.0
2021-10-28 10:15:00,46.93,46.98,46.86,46.87,54435.0,38.3157,38.3565,38.2586,38.2667,54435.0
2021-10-28 10:20:00,46.87,46.97,46.85,46.93,24684.0,38.2667,38.3484,38.2504,38.3157,24684.0
2021-10-28 10:25:00,46.93,47.12,46.93,47.09,23289.0,38.3157,38.4708,38.3157,38.4463,23289.0
2021-10-28 10:30:00,47.09,47.09,46.97,47.05,36170.0,38.4463,38.4463,38.3484,38.4137,36170.0
2021-10-28 10:35:00,47.06,47.21,47.05,47.2,34702.0,38.4219,38.5443,38.4137,38.5362,34702.0
2021-10-28 10:40:00,47.19,47.21,47.13,47.15,46465.0,38.528,38.5443,38.479,38.4953,46465.0
2021-10-28 10:45:00,47.16,47.24,47.12,47.22,29917.0,38.5035,38.5688,38.4708,38.5525,29917.0
2021-10-28 10:50:00,47.23,47.23,47.14,47.16,27672.0,38.5606,38.5606,38.4872,38.5035,27672.0
2021-10-28 10:55:00,47.16,47.24,47.15,47.23,32000.0,38.5035,38.5688,38.4953,38.5606,32000.0
2021-10-28 11:00:00,47.23,47.24,47.18,47.23,27563.0,38.5606,38.5688,38.5198,38.5606,27563.0
2021-10-28 11:05:00,47.23,47.23,47.15,47.2,20321.0,38.5606,38.5606,38.4953,38.5362,20321.0
2021-10-28 11:10:00,47.19,47.21,47.12,47.13,16849.0,38.528,38.5443,38.4708,38.479,16849.0
2021-10-28 11:15:00,47.13,47.17,47.12,47.16,36627.0,38.479,38.5117,38.4708,38.5035,36627.0
2021-10-28 11:20:00,47.16,47.17,46.99,46.99,31720.0,38.5035,38.5117,38.3647,38.3647,31720.0
2021-10-28 11:25:00,47.0,47.01,46.92,46.94,28567.0,38.3729,38.381,38.3075,38.3239,28567.0
2021-10-28 11:30:00,46.94,47.03,46.94,47.0,27231.0,38.3239,38.3974,38.3239,38.3729,27231.0
2021-10-28 11:35:00,46.99,47.05,46.98,47.02,27325.0,38.3647,38.4137,38.3565,38.3892,27325.0
2021-10-28 11:40:00,47.03,47.06,46.99,47.02,50154.0,38.3974,38.4219,38.3647,38.3892,50154.0
2021-10-28 11:45:00,47.02,47.1,46.93,46.93,75061.0,38.3892,38.4545,38.3157,38.3157,75061.0
2021-10-28 11:50:00,46.94,46.94,46.85,46.86,58758.0,38.3239,38.3239,38.2504,38.2586,58758.0
2021-10-28 11:55:00,46.86,46.93,46.8,46.87,119417.0,38.2586,38.3157,38.2096,38.2667,119417.0
2021-10-28 12:00:00,46.87,46.94,46.86,46.94,26971.0,38.2667,38.3239,38.2586,38.3239,26971.0
2021-10-28 12:05:00,46.94,46.96,46.9,46.91,22555.0,38.3239,38.3402,38.2912,38.2994,22555.0
2021-10-28 12:10:00,46.91,46.96,46.9,46.94,18905.0,38.2994,38.3402,38.2912,38.3239,18905.0
2021-10-28 12:15:00,46.94,46.98,46.93,46.96,26062.0,38.3239,38.3565,38.3157,38.3402,26062.0
2021-10-28 12:20:00,46.97,46.97,46.9,46.93,20071.0,38.3484,38.3484,38.2912,38.3157,20071.0
2021-10-28 12:25:00,46.93,46.95,46.85,46.86,15865.0,38.3157,38.332,38.2504,38.2586,15865.0
2021-10-28 12:30:00,46.86,46.92,46.85,46.91,20447.0,38.2586,38.3075,38.2504,38.2994,20447.0
2021-10-28 12:35:00,46.91,46.98,46.89,46.93,43843.0,38.2994,38.3565,38.2831,38.3157,43843.0
2021-10-28 12:40:00,46.93,46.94,46.84,46.93,32815.0,38.3157,38.3239,38.2422,38.3157,32815.0
2021-10-28 12:45:00,46.94,47.02,46.93,47.0,40880.0,38.3239,38.3892,38.3157,38.3729,40880.0
2021-10-28 12:50:00,47.0,47.03,46.96,47.03,22844.0,38.3729,38.3974,38.3402,38.3974,22844.0
2021-10-28 12:55:00,47.03,47.04,46.94,46.97,29528.0,38.3974,38.4055,38.3239,38.3484,29528.0
2021-10-28 13:00:00,46.96,46.99,46.91,46.93,30441.0,38.3402,38.3647,38.2994,38.3157,30441.0
2021-10-28 13:05:00,46.93,46.94,46.91,46.94,14457.0,38.3157,38.3239,38.2994,38.3239,14457.0
2021-10-28 13:10:00,46.93,46.95,46.91,46.93,33787.0,38.3157,38.332,38.2994,38.3157,33787.0
2021-10-28 13:15:00,46.93,46.95,46.87,46.87,37374.0,38.3157,38.332,38.2667,38.2667,37374.0
2021-10-28 13:20:00,46.87,46.91,46.86,46.9,23922.0,38.2667,38.2994,38.2586,38.2912,23922.0
2021-10-28 13:25:00,46.9,46.94,46.88,46.91,20781.0,38.2912,38.3239,38.2749,38.2994,20781.0
2021-10-28 13:30:00,46.91,46.94,46.9,46.92,42183.0,38.2994,38.3239,38.2912,38.3075,42183.0
2021-10-28 13:35:00,46.92,46.93,46.87,46.91,17752.0,38.3075,38.3157,38.2667,38.2994,17752.0
2021-10-28 13:40:00,46.9,46.92,46.88,46.88,22545.0,38.2912,38.3075,38.2749,38.2749,22545.0
2021-10-28 13:45:00,46.88,46.9,46.86,46.89,24783.0,38.2749,38.2912,38.2586,38.2831,24783.0
2021-10-28 13:50:00,46.89,46.94,46.88,46.94,20925.0,38.2831,38.3239,38.2749,38.3239,20925.0
2021-10-28 13:55:00,46.93,46.94,46.88,46.88,36466.0,38.3157,38.3239,38.2749,38.2749,36466.0
2021-10-28 14:00:00,46.89,46.93,46.83,46.85,46728.0,38.2831,38.3157,38.2341,38.2504,46728.0
2021-10-28 14:05:00,46.86,46.9,46.85,46.88,30584.0,38.2586,38.2912,38.2504,38.2749,30584.0
2021-10-28 14:10:00,46.88,46.93,46.87,46.91,42806.0,38.2749,38.3157,38.2667,38.2994,42806.0
2021-10-28 14:15:00,46.92,46.93,46.89,46.93,19287.0,38.3075,38.3157,38.2831,38.3157,19287.0
2021-10-28 14:20:00,46.93,46.94,46.9,46.91,21487.0,38.3157,38.3239,38.2912,38.2994,21487.0
2021-10-28 14:25:00,46.9,46.93,46.87,46.88,30958.0,38.2912,38.3157,38.2667,38.2749,30958.0
2021-10-28 14:30:00,46.86,46.87,46.82,46.84,36043.0,38.2586,38.2667,38.2259,38.2422,36043.0
2021-10-28 14:35:00,46.84,46.84,46.76,46.78,46371.0,38.2422,38.2422,38.1769,38.1932,46371.0
2021-10-28 14:40:00,46.78,46.81,46.77,46.79,44126.0,38.1932,38.2177,38.1851,38.2014,44126.0
2021-10-28 14:45:00,46.77,46.79,46.72,46.76,72484.0,38.1851,38.2014,38.1443,38.1769,72484.0
2021-10-28 14:50:00,46.75,46.79,46.75,46.77,24965.0,38.1688,38.2014,38.1688,38.1851,24965.0
2021-10-28 14:55:00,46.77,46.79,46.73,46.79,32176.0,38.1851,38.2014,38.1524,38.2014,32176.0
2021-10-28 15:00:00,46.79,46.81,46.77,46.79,36006.0,38.2014,38.2177,38.1851,38.2014,36006.0
2021-10-28 15:05:00,46.79,46.8,46.76,46.78,28262.0,38.2014,38.2096,38.1769,38.1932,28262.0
2021-10-28 15:10:00,46.78,46.78,46.73,46.73,38192.0,38.1932,38.1932,38.1524,38.1524,38192.0
2021-10-28 15:15:00,46.74,46.8,46.72,46.78,40484.0,38.1606,38.2096,38.1443,38.1932,40484.0
2021-10-28 15:20:00,46.78,46.82,46.75,46.8,26572.0,38.1932,38.2259,38.1688,38.2096,26572.0
2021-10-28 15:25:00,46.8,46.83,46.77,46.8,26003.0,38.2096,38.2341,38.1851,38.2096,26003.0
2021-10-28 15:30:00,46.8,46.8,46.69,46.69,105246.0,38.2096,38.2096,38.1198,38.1198,105246.0
2021-10-28 15:35:00,46.69,46.82,46.65,46.79,75180.0,38.1198,38.2259,38.0871,38.2014,75180.0
2021-10-28 15:40:00,46.79,46.87,46.78,46.83,57808.0,38.2014,38.2667,38.1932,38.2341,57808.0
2021-10-28 15:45:00,46.84,46.91,46.82,46.91,57123.0,38.2422,38.2994,38.2259,38.2994,57123.0
2021-10-28 15:50:00,46.91,47.12,46.9,47.1,183841.0,38.2994,38.4708,38.2912,38.4545,183841.0
2021-10-28 15:55:00,47.1,47.13,47.06,47.1,237736.0,38.4545,38.479,38.4219,38.4545,237736.0
2021-10-29 09:30:00,46.91,47.14,46.77,47.1,89468.0,38.2994,38.4872,38.1851,38.4545,89468.0
2021-10-29 09:35:00,47.17,47.17,46.88,46.96,29833.0,38.5117,38.5117,38.2749,38.3402,29833.0
2021-10-29 09:40:00,46.93,47.05,46.82,46.82,37423.0,38.3157,38.4137,38.2259,38.2259,37423.0
2021-10-29 09:45:00,46.84,47.04,46.82,46.98,32147.0,38.2422,38.4055,38.2259,38.3565,32147.0
2021-10-29 09:50:00,46.98,47.13,46.96,47.13,35179.0,38.3565,38.479,38.3402,38.479,35179.0
2021-10-29 09:55:00,47.13,47.15,46.97,46.99,36927.0,38.479,38.4953,38.3484,38.3647,36927.0
2021-10-29 10:00:00,46.98,47.04,46.94,47.0,39254.0,38.3565,38.4055,38.3239,38.3729,39254.0
2021-10-29 10:05:00,47.01,47.07,46.96,47.03,22711.0,38.381,38.43,38.3402,38.3974,22711.0
2021-10-29 10:10:00,47.02,47.08,46.94,46.98,43832.0,38.3892,38.4382,38.3239,38.3565,43832.0
2021-10-29 10:15:00,46.98,47.02,46.94,47.02,24727.0,38.3565,38.3892,38.3239,38.3892,24727.0
2021-10-29 10:20:00,47.01,47.11,47.01,47.05,29259.0,38.381,38.4627,38.381,38.4137,29259.0
2021-10-29 10:25:00,47.04,47.06,46.95,47.04,21883.0,38.4055,38.4219,38.332,38.4055,21883.0
2021-10-29 10:30:00,47.05,47.12,46.99,47.12,26565.0,38.4137,38.4708,38.3647,38.4708,26565.0
2021-10-29 10:35:00,47.12,47.21,47.11,47.16,23237.0,38.4708,38.5443,38.4627,38.5035,23237.0
2021-10-29 10:40:00,47.16,47.16,47.1,47.13,15452.0,38.5035,38.5035,38.4545,38.479,15452.0
2021-10-29 10:45:00,47.12,47.2,47.1,47.16,18930.0,38.4708,38.5362,38.4545,38.5035,18930.0
2021-10-29 10:50:00,47.18,47.2,47.13,47.15,44463.0,38.5198,38.5362,38.479,38.4953,44463.0
2021-10-29 10:55:00,47.16,47.21,47.16,47.19,11543.0,38.5035,38.5443,38.5035,38.528,11543.0
2021-10-29 11:00:00,47.19,47.25,47.18,47.24,17332.0,38.528,38.577,38.5198,38.5688,17332.0
2021-10-29 11:05:00,47.25,47.28,47.2,47.23,55079.0,38.577,38.6015,38.5362,38.5606,55079.0
2021-10-29 11:10:00,47.23,47.28,47.16,47.18,50140.0,38.5606,38.6015,38.5035,38.5198,50140.0
2021-10-29 11:15:00,47.18,47.19,47.12,47.13,14037.0,38.5198,38.528,38.4708,38.479,14037.0
2021-10-29 11:20:00,47.14,47.17,47.08,47.15,20994.0,38.4872,38.5117,38.4382,38.4953,20994.0
2021-10-29 11:25:00,47.16,47.2,47.13,47.15,29802.0,38.5035,38.5362,38.479,38.4953,29802.0
2021-10-29 11:30:00,47.16,47.22,47.15,47.21,21647.0,38.5035,38.5525,38.4953,38.5443,21647.0
2021-10-29 11:35:00,47.2,47.21,47.17,47.2,16835.0,38.5362,38.5443,38.5117,38.5362,16835.0
2021-10-29 11:40:00,47.19,47.19,47.1,47.1,12179.0,38.528,38.528,38.4545,38.4545,12179.0
2021-10-29 11:45:00,47.11,47.14,47.1,47.12,16436.0,38.4627,38.4872,38.4545,38.4708,16436.0
2021-10-29 11:50:00,47.12,47.19,47.11,47.16,14711.0,38.4708,38.528,38.4627,38.5035,14711.0
2021-10-29 11:55:00,47.15,47.17,47.14,47.14,11232.0,38.4953,38.5117,38.4872,38.4872,11232.0
2021-10-29 12:00:00,47.13,47.13,47.09,47.09,8592.0,38.479,38.479,38.4463,38.4463,8592.0
2021-10-29 12:05:00,47.1,47.15,47.08,47.14,13453.0,38.4545,38.4953,38.4382,38.4872,13453.0
2021-10-29 12:10:00,47.15,47.17,47.14,47.16,10886.0,38.4953,38.5117,38.4872,38.5035,10886.0
2021-10-29 12:15:00,47.16,47.18,47.15,47.16,9502.0,38.5035,38.5198,38.4953,38.5035,9502.0
2021-10-29 12:20:00,47.16,47.23,47.14,47.22,20934.0,38.5035,38.5606,38.4872,38.5525,20934.0
2021-10-29 12:25:00,47.22,47.24,47.21,47.24,6587.0,38.5525,38.5688,38.5443,38.5688,6587.0
2021-10-29 12:30:00,47.24,47.24,47.16,47.18,41348.0,38.5688,38.5688,38.5035,38.5198,41348.0
2021-10-29 12:35:00,47.17,47.23,47.17,47.22,9485.0,38.5117,38.5606,38.5117,38.5525,9485.0
2021-10-29 12:40:00,47.22,47.28,47.22,47.27,11313.0,38.5525,38.6015,38.5525,38.5933,11313.0
2021-10-29 12:45:00,47.27,47.27,47.23,47.23,7125.0,38.5933,38.5933,38.5606,38.5606,7125.0
2021-10-29 12:50:00,47.22,47.22,47.16,47.16,12868.0,38.5525,38.5525,38.5035,38.5035,12868.0
2021-10-29 12:55:00,47.17,47.19,47.13,47.15,10623.0,38.5117,38.528,38.479,38.4953,10623.0
2021-10-29 13:00:00,47.15,47.2,47.13,47.18,44542.0,38.4953,38.5362,38.479,38.5198,44542.0
2021-10-29 13:05:00,47.18,47.23,47.17,47.22,10397.0,38.5198,38.5606,38.5117,38.5525,10397.0
2021-10-29 13:10:00,47.22,47.22,47.17,47.18,11103.0,38.5525,38.5525,38.5117,38.5198,11103.0
2021-10-29 13:15:00,47.18,47.18,47.15,47.16,21044.0,38.5198,38.5198,38.4953,38.5035,21044.0
2021-10-29 13:20:00,47.16,47.17,47.14,47.15,23673.0,38.5035,38.5117,38.4872,38.4953,23673.0
2021-10-29 13:25:00,47.15,47.17,47.14,47.16,14931.0,38.4953,38.5117,38.4872,38.5035,14931.0
2021-10-29 13:30:00,47.16,47.17,47.14,47.15,10642.0,38.5035,38.5117,38.4872,38.4953,10642.0
2021-10-29 13:35:00,47.16,47.17,47.13,47.14,14750.0,38.5035,38.5117,38.479,38.4872,14750.0
2021-10-29 13:40:00,47.14,47.14,47.1,47.11,9643.0,38.4872,38.4872,38.4545,38.4627,9643.0
2021-10-29 13:45:00,47.12,47.12,47.05,47.08,26828.0,38.4708,38.4708,38.4137,38.4382,26828.0
2021-10-29 13:50:00,47.08,47.09,47.07,47.09,10028.0,38.4382,38.4463,38.43,38.4463,10028.0
2021-10-29 13:55:00,47.09,47.13,47.08,47.13,12251.0,38.4463,38.479,38.4382,38.479,12251.0
2021-10-29 14:00:00,47.13,47.13,47.1,47.11,14899.0,38.479,38.479,38.4545,38.4627,14899.0
2021-10-29 14:05:00,47.12,47.13,47.09,47.12,30249.0,38.4708,38.479,38.4463,38.4708,30249.0
2021-10-29 14:10:00,47.12,47.12,47.09,47.09,27597.0,38.4708,38.4708,38.4463,38.4463,27597.0
2021-10-29 14:15:00,47.1,47.11,47.07,47.08,20514.0,38.4545,38.4627,38.43,38.4382,20514.0
2021-10-29 14:20:00,47.08,47.09,47.01,47.03,33543.0,38.4382,38.4463,38.381,38.3974,33543.0
2021-10-29 14:25:00,47.03,47.06,47.01,47.03,25604.0,38.3974,38.4219,38.381,38.3974,25604.0
2021-10-29 14:30:00,47.03,47.04,47.01,47.02,15743.0,38.3974,38.4055,38.381,38.3892,15743.0
2021-10-29 14:35:00,47.03,47.07,47.03,47.05,15738.0,38.3974,38.43,38.3974,38.4137,15738.0
2021-10-29 14:40:00,47.06,47.14,47.06,47.11,32717.0,38.4219,38.4872,38.4219,38.4627,32717.0
2021-10-29 14:45:00,47.11,47.11,46.98,47.04,46631.0,38.4627,38.4627,38.3565,38.4055,46631.0
2021-10-29 14:50:00,47.03,47.05,47.02,47.04,12733.0,38.3974,38.4137,38.3892,38.4055,12733.0
2021-10-29 14:55:00,47.04,47.05,46.98,47.01,41391.0,38.4055,38.4137,38.3565,38.381,41391.0
2021-10-29 15:00:00,47.01,47.04,46.98,47.01,23295.0,38.381,38.4055,38.3565,38.381,23295.0
2021-10-29 15:05:00,47.01,47.08,47.0,47.04,14830.0,38.381,38.4382,38.3729,38.4055,14830.0
2021-10-29 15:10:00,47.04,47.06,46.98,47.05,35895.0,38.4055,38.4219,38.3565,38.4137,35895.0
2021-10-29 15:15:00,47.05,47.05,46.96,47.0,31181.0,38.4137,38.4137,38.3402,38.3729,31181.0
2021-10-29 15:20:00,47.01,47.02,46.97,46.97,20152.0,38.381,38.3892,38.3484,38.3484,20152.0
2021-10-29 15:25:00,46.97,46.99,46.95,46.97,16157.0,38.3484,38.3647,38.332,38.3484,16157.0
2021-10-29 15:30:00,46.97,47.04,46.97,47.03,41672.0,38.3484,38.4055,38.3484,38.3974,41672.0
2021-10-29 15:35:00,47.02,47.04,46.99,47.02,42413.0,38.3892,38.4055,38.3647,38.3892,42413.0
2021-10-29 15:40:00,47.03,47.07,47.03,47.03,42235.0,38.3974,38.43,38.3974,38.3974,42235.0
2021-10-29 15:45:00,47.04,47.12,47.03,47.1,46380.0,38.4055,38.4708,38.3974,38.4545,46380.0
2021-10-29 15:50:00,47.09,47.23,47.05,47.15,156397.0,38.4463,38.5606,38.4137,38.4953,156397.0
2021-10-29 15:55:00,47.14,47.14,47.01,47.01,219922.0,38.4872,38.4872,38.381,38.381,219922.0
2021-11-01 09:30:00,47.1,47.26,46.81,47.03,148827.0,38.4545,38.5851,38.2177,38.3974,148827.0
2021-11-01 09:35:00,47.01,47.21,47.01,47.11,63597.0,38.381,38.5443,38.381,38.4627,63597.0
2021-11-01 09:40:00,47.1,47.45,47.1,47.35,114221.0,38.4545,38.7403,38.4545,38.6586,114221.0
2021-11-01 09:45:00,47.36,47.43,47.31,47.37,84486.0,38.6668,38.7239,38.626,38.6749,84486.0
2021-11-01 09:50:00,47.38,47.52,47.36,47.45,98303.0,38.6831,38.7974,38.6668,38.7403,98303.0
2021-11-01 09:55:00,47.45,47.59,47.44,47.54,37597.0,38.7403,38.8546,38.7321,38.8137,37597.0
2021-11-01 10:00:00,47.54,47.58,47.36,47.43,103381.0,38.8137,38.8464,38.6668,38.7239,103381.0
2021-11-01 10:05:00,47.44,47.59,47.43,47.59,54057.0,38.7321,38.8546,38.7239,38.8546,54057.0
2021-11-01 10:10:00,47.59,47.61,47.48,47.5,53851.0,38.8546,38.8709,38.7648,38.7811,53851.0
2021-11-01 10:15:00,47.5,47.57,47.48,47.52,31862.0,38.7811,38.8382,38.7648,38.7974,31862.0
2021-11-01 10:20:00,47.52,47.55,47.35,47.37,55840.0,38.7974,38.8219,38.6586,38.6749,55840.0
2021-11-01 10:25:00,47.38,47.45,47.37,47.44,45592.0,38.6831,38.7403,38.6749,38.7321,45592.0
2021-11-01 10:30:00,47.43,47.52,47.36,47.52,65985.0,38.7239,38.7974,38.6668,38.7974,65985.0
2021-11-01 10:35:00,47.51,47.59,47.49,47.54,47143.0,38.7892,38.8546,38.7729,38.8137,47143.0
2021-11-01 10:40:00,47.53,47.56,47.42,47.47,37573.0,38.8056,38.8301,38.7158,38.7566,37573.0
2021-11-01 10:45:00,47.47,47.47,47.35,47.4,28652.0,38.7566,38.7566,38.6586,38.6994,28652.0
2021-11-01 10:50:00,47.39,47.49,47.35,47.48,74010.0,38.6913,38.7729,38.6586,38.7648,74010.0
2021-11-01 10:55:00,47.48,47.68,47.45,47.65,88072.0,38.7648,38.928,38.7403,38.9036,88072.0
2021-11-01 11:00:00,47.64,47.65,47.57,47.61,137264.0,38.8954,38.9036,38.8382,38.8709,137264.0
2021-11-01 11:05:00,47.61,47.62,47.53,47.55,77655.0,38.8709,38.8791,38.8056,38.8219,77655.0
2021-11-01 11:10:00,47.55,47.61,47.52,47.61,87994.0,38.8219,38.8709,38.7974,38.8709,87994.0
2021-11-01 11:15:00,47.6,47.62,47.56,47.6,17407.0,38.8627,38.8791,38.8301,38.8627,17407.0
2021-11-01 11:20:00,47.61,47.61,47.54,47.55,48767.0,38.8709,38.8709,38.8137,38.8219,48767.0
2021-11-01 11:25:00,47.55,47.61,47.54,47.58,27685.0,38.8219,38.8709,38.8137,38.8464,27685.0
2021-11-01 11:30:00,47.59,47.61,47.57,47.6,32999.0,38.8546,38.8709,38.8382,38.8627,32999.0
2021-11-01 11:35:00,47.6,47.61,47.5,47.51,26941.0,38.8627,38.8709,38.7811,38.7892,26941.0
2021-11-01 11:40:00,47.52,47.54,47.46,47.53,29866.0,38.7974,38.8137,38.7484,38.8056,29866.0
2021-11-01 11:45:00,47.53,47.57,47.52,47.53,18675.0,38.8056,38.8382,38.7974,38.8056,18675.0
2021-11-01 11:50:00,47.53,47.53,47.46,47.5,31680.0,38.8056,38.8056,38.7484,38.7811,31680.0
2021-11-01 11:55:00,47.5,47.53,47.49,47.52,14461.0,38.7811,38.8056,38.7729,38.7974,14461.0
2021-11-01 12:00:00,47.52,47.55,47.51,47.55,16391.0,38.7974,38.8219,38.7892,38.8219,16391.0
2021-11-01 12:05:00,47.55,47.57,47.53,47.54,14443.0,38.8219,38.8382,38.8056,38.8137,14443.0
2021-11-01 12:10:00,47.53,47.55,47.49,47.5,23938.0,38.8056,38.8219,38.7729,38.7811,23938.0
2021-11-01 12:15:00,47.49,47.5,47.45,47.5,34026.0,38.7729,38.7811,38.7403,38.7811,34026.0
2021-11-01 12:20:00,47.5,47.52,47.49,47.5,10600.0,38.7811,38.7974,38.7729,38.7811,10600.0
2021-11-01 12:25:00,47.51,47.53,47.49,47.53,22607.0,38.7892,38.8056,38.7729,38.8056,22607.0
2021-11-01 12:30:00,47.53,47.54,47.5,47.54,20806.0,38.8056,38.8137,38.7811,38.8137,20806.0
2021-11-01 12:35:00,47.54,47.54,47.51,47.53,24525.0,38.8137,38.8137,38.7892,38.8056,24525.0
2021-11-01 12:40:00,47.52,47.6,47.51,47.6,20846.0,38.7974,38.8627,38.7892,38.8627,20846.0
2021-11-01 12:45:00,47.6,47.6,47.55,47.59,27712.0,38.8627,38.8627,38.8219,38.8546,27712.0
2021-11-01 12:50:00,47.59,47.61,47.57,47.59,51675.0,38.8546,38.8709,38.8382,38.8546,51675.0
2021-11-01 12:55:00,47.59,47.62,47.58,47.61,23081.0,38.8546,38.8791,38.8464,38.8709,23081.0
2021-11-01 13:00:00,47.6,47.62,47.59,47.6,24255.0,38.8627,38.8791,38.8546,38.8627,24255.0
2021-11-01 13:05:00,47.61,47.62,47.59,47.61,18989.0,38.8709,38.8791,38.8546,38.8709,18989.0
2021-11-01 13:10:00,47.61,47.61,47.56,47.58,27174.0,38.8709,38.8709,38.8301,38.8464,27174.0
2021-11-01 13:15:00,47.59,47.61,47.57,47.58,16600.0,38.8546,38.8709,38.8382,38.8464,16600.0
2021-11-01 13:20:00,47.57,47.59,47.5,47.5,27183.0,38.8382,38.8546,38.7811,38.7811,27183.0
2021-11-01 13:25:00,47.49,47.51,47.45,47.45,32487.0,38.7729,38.7892,38.7403,38.7403,32487.0
2021-11-01 13:30:00,47.45,47.47,47.43,47.47,17969.0,38.7403,38.7566,38.7239,38.7566,17969.0
2021-11-01 13:35:00,47.47,47.51,47.46,47.49,17907.0,38.7566,38.7892,38.7484,38.7729,17907.0
2021-11-01 13:40:00,47.49,47.5,47.46,47.46,25881.0,38.7729,38.7811,38.7484,38.7484,25881.0
2021-11-01 13:45:00,47.47,47.47,47.41,47.43,31595.0,38.7566,38.7566,38.7076,38.7239,31595.0
2021-11-01 13:50:00,47.42,47.43,47.41,47.41,15394.0,38.7158,38.7239,38.7076,38.7076,15394.0
2021-11-01 13:55:00,47.41,47.43,47.37,47.37,25343.0,38.7076,38.7239,38.6749,38.6749,25343.0
2021-11-01 14:00:00,47.38,47.38,47.32,47.34,26885.0,38.6831,38.6831,38.6341,38.6505,26885.0
2021-11-01 14:05:00,47.33,47.35,47.32,47.33,25104.0,38.6423,38.6586,38.6341,38.6423,25104.0
2021-11-01 14:10:00,47.33,47.35,47.32,47.33,14675.0,38.6423,38.6586,38.6341,38.6423,14675.0
2021-11-01 14:15:00,47.33,47.33,47.27,47.3,26333.0,38.6423,38.6423,38.5933,38.6178,26333.0
2021-11-01 14:20:00,47.3,47.33,47.3,47.31,23887.0,38.6178,38.6423,38.6178,38.626,23887.0
2021-11-01 14:25:00,47.3,47.34,47.3,47.33,18935.0,38.6178,38.6505,38.6178,38.6423,18935.0
2021-11-01 14:30:00,47.33,47.38,47.33,47.38,30253.0,38.6423,38.6831,38.6423,38.6831,30253.0
2021-11-01 14:35:00,47.37,47.41,47.36,47.38,35954.0,38.6749,38.7076,38.6668,38.6831,35954.0
2021-11-01 14:40:00,47.39,47.39,47.37,47.37,19399.0,38.6913,38.6913,38.6749,38.6749,19399.0
2021-11-01 14:45:00,47.38,47.43,47.37,47.41,29075.0,38.6831,38.7239,38.6749,38.7076,29075.0
2021-11-01 14:50:00,47.41,47.41,47.3,47.32,23768.0,38.7076,38.7076,38.6178,38.6341,23768.0
2021-11-01 14:55:00,47.31,47.36,47.31,47.34,24933.0,38.626,38.6668,38.626,38.6505,24933.0
2021-11-01 15:00:00,47.34,47.37,47.32,47.37,35433.0,38.6505,38.6749,38.6341,38.6749,35433.0
2021-11-01 15:05:00,47.37,47.38,47.32,47.33,26017.0,38.6749,38.6831,38.6341,38.6423,26017.0
2021-11-01 15:10:00,47.33,47.36,47.31,47.34,33694.0,38.6423,38.6668,38.626,38.6505,33694.0
2021-11-01 15:15:00,47.34,47.37,47.33,47.34,32339.0,38.6505,38.6749,38.6423,38.6505,32339.0
2021-11-01 15:20:00,47.34,47.36,47.29,47.34,48359.0,38.6505,38.6668,38.6096,38.6505,48359.0
2021-11-01 15:25:00,47.34,47.39,47.33,47.36,32037.0,38.6505,38.6913,38.6423,38.6668,32037.0
2021-11-01 15:30:00,47.36,47.38,47.31,47.32,49093.0,38.6668,38.6831,38.626,38.6341,49093.0
2021-11-01 15:35:00,47.32,47.37,47.31,47.34,60184.0,38.6341,38.6749,38.626,38.6505,60184.0
2021-11-01 15:40:00,47.34,47.37,47.33,47.34,42405.0,38.6505,38.6749,38.6423,38.6505,42405.0
2021-11-01 15:45:00,47.34,47.34,47.26,47.28,79048.0,38.6505,38.6505,38.5851,38.6015,79048.0
2021-11-01 15:50:00,47.28,47.31,47.24,47.27,157127.0,38.6015,38.626,38.5688,38.5933,157127.0
2021-11-01 15:55:00,47.27,47.33,47.26,47.32,211016.0,38.5933,38.6423,38.5851,38.6341,211016.0
2021-11-02 09:30:00,47.54,47.67,47.3,47.34,134480.0,38.8137,38.9199,38.6178,38.6505,134480.0
2021-11-02 09:35:00,47.36,47.42,47.2,47.23,66350.0,38.6668,38.7158,38.5362,38.5606,66350.0
2021-11-02 09:40:00,47.23,47.23,46.85,46.95,113456.0,38.5606,38.5606,38.2504,38.332,113456.0
2021-11-02 09:45:00,46.94,47.17,46.94,47.17,78410.0,38.3239,38.5117,38.3239,38.5117,78410.0
2021-11-02 09:50:00,47.16,47.37,47.15,47.3,38514.0,38.5035,38.6749,38.4953,38.6178,38514.0
2021-11-02 09:55:00,47.3,47.37,47.25,47.27,31363.0,38.6178,38.6749,38.577,38.5933,31363.0
2021-11-02 10:00:00,47.27,47.42,47.26,47.41,42183.0,38.5933,38.7158,38.5851,38.7076,42183.0
2021-11-02 10:05:00,47.43,47.47,47.38,47.47,37686.0,38.7239,38.7566,38.6831,38.7566,37686.0
2021-11-02 10:10:00,47.48,47.49,47.37,47.45,64733.0,38.7648,38.7729,38.6749,38.7403,64733.0
2021-11-02 10:15:00,47.44,47.5,47.41,47.48,82478.0,38.7321,38.7811,38.7076,38.7648,82478.0
2021-11-02 10:20:00,47.48,47.6,47.42,47.43,133840.0,38.7648,38.8627,38.7158,38.7239,133840.0
2021-11-02 10:25:00,47.43,47.43,47.24,47.31,57661.0,38.7239,38.7239,38.5688,38.626,57661.0
2021-11-02 10:30:00,47.3,47.33,47.24,47.29,34683.0,38.6178,38.6423,38.5688,38.6096,34683.0
2021-11-02 10:35:00,47.3,47.39,47.27,47.38,36154.0,38.6178,38.6913,38.5933,38.6831,36154.0
2021-11-02 10:40:00,47.39,47.46,47.26,47.26,48787.0,38.6913,38.7484,38.5851,38.5851,48787.0
2021-11-02 10:45:00,47.27,47.34,47.26,47.29,22097.0,38.5933,38.6505,38.5851,38.6096,22097.0
2021-11-02 10:50:00,47.28,47.33,47.28,47.33,22888.0,38.6015,38.6423,38.6015,38.6423,22888.0
2021-11-02 10:55:00,47.32,47.38,47.32,47.33,41490.0,38.6341,38.6831,38.6341,38.6423,41490.0
2021-11-02 11:00:00,47.33,47.48,47.32,47.45,28325.0,38.6423,38.7648,38.6341,38.7403,28325.0
2021-11-02 11:05:00,47.46,47.54,47.46,47.47,42841.0,38.7484,38.8137,38.7484,38.7566,42841.0
2021-11-02 11:10:00,47.46,47.47,47.41,47.42,23305.0,38.7484,38.7566,38.7076,38.7158,23305.0
2021-11-02 11:15:00,47.43,47.5,47.41,47.49,24560.0,38.7239,38.7811,38.7076,38.7729,24560.0
2021-11-02 11:20:00,47.48,47.55,47.44,47.49,26400.0,38.7648,38.8219,38.7321,38.7729,26400.0
2021-11-02 11:25:00,47.49,47.52,47.46,47.51,34853.0,38.7729,38.7974,38.7484,38.7892,34853.0
2021-11-02 11:30:00,47.51,47.52,47.47,47.5,22344.0,38.7892,38.7974,38.7566,38.7811,22344.0
2021-11-02 11:35:00,47.5,47.58,47.5,47.58,25928.0,38.7811,38.8464,38.7811,38.8464,25928.0
2021-11-02 11:40:00,47.58,47.6,47.55,47.55,22065.0,38.8464,38.8627,38.8219,38.8219,22065.0
2021-11-02 11:45:00,47.56,47.6,47.55,47.57,33216.0,38.8301,38.8627,38.8219,38.8382,33216.0
2021-11-02 11:50:00,47.57,47.58,47.5,47.51,64701.0,38.8382,38.8464,38.7811,38.7892,64701.0
2021-11-02 11:55:00,47.51,47.51,47.41,47.41,57306.0,38.7892,38.7892,38.7076,38.7076,57306.0
2021-11-02 12:00:00,47.41,47.47,47.41,47.47,15661.0,38.7076,38.7566,38.7076,38.7566,15661.0
2021-11-02 12:05:00,47.47,47.47,47.43,47.44,18087.0,38.7566,38.7566,38.7239,38.7321,18087.0
2021-11-02 12:10:00,47.44,47.46,47.37,47.37,22951.0,38.7321,38.7484,38.6749,38.6749,22951.0
2021-11-02 12:15:00,47.37,47.47,47.37,47.47,20055.0,38.6749,38.7566,38.6749,38.7566,20055.0
2021-11-02 12:20:00,47.47,47.5,47.42,47.42,20047.0,38.7566,38.7811,38.7158,38.7158,20047.0
2021-11-02 12:25:00,47.43,47.47,47.41,47.45,24230.0,38.7239,38.7566,38.7076,38.7403,24230.0
2021-11-02 12:30:00,47.45,47.51,47.45,47.48,19574.0,38.7403,38.7892,38.7403,38.7648,19574.0
2021-11-02 12:35:00,47.48,47.5,47.46,47.5,11870.0,38.7648,38.7811,38.7484,38.7811,11870.0
2021-11-02 12:40:00,47.49,47.51,47.4,47.42,21411.0,38.7729,38.7892,38.6994,38.7158,21411.0
2021-11-02 12:45:00,47.41,47.47,47.41,47.45,15559.0,38.7076,38.7566,38.7076,38.7403,15559.0
2021-11-02 12:50:00,47.45,47.47,47.43,47.43,9464.0,38.7403,38.7566,38.7239,38.7239,9464.0
2021-11-02 12:55:00,47.43,47.45,47.4,47.42,22893.0,38.7239,38.7403,38.6994,38.7158,22893.0
2021-11-02 13:00:00,47.43,47.44,47.36,47.37,13648.0,38.7239,38.7321,38.6668,38.6749,13648.0
2021-11-02 13:05:00,47.36,47.38,47.35,47.37,13619.0,38.6668,38.6831,38.6586,38.6749,13619.0
2021-11-02 13:10:00,47.37,47.4,47.36,47.4,12826.0,38.6749,38.6994,38.6668,38.6994,12826.0
2021-11-02 13:15:00,47.4,47.4,47.39,47.4,7429.0,38.6994,38.6994,38.6913,38.6994,7429.0
2021-11-02 13:20:00,47.4,47.47,47.39,47.47,23984.0,38.6994,38.7566,38.6913,38.7566,23984.0
2021-11-02 13:25:00,47.47,47.47,47.36,47.38,30967.0,38.7566,38.7566,38.6668,38.6831,30967.0
2021-11-02 13:30:00,47.38,47.39,47.37,47.38,15972.0,38.6831,38.6913,38.6749,38.6831,15972.0
2021-11-02 13:35:00,47.38,47.45,47.37,47.43,16664.0,38.6831,38.7403,38.6749,38.7239,16664.0
2021-11-02 13:40:00,47.43,47.44,47.42,47.44,7410.0,38.7239,38.7321,38.7158,38.7321,7410.0
2021-11-02 13:45:00,47.44,47.45,47.43,47.45,10596.0,38.7321,38.7403,38.7239,38.7403,10596.0
2021-11-02 13:50:00,47.45,47.45,47.39,47.42,17520.0,38.7403,38.7403,38.6913,38.7158,17520.0
2021-11-02 13:55:00,47.41,47.45,47.41,47.43,14841.0,38.7076,38.7403,38.7076,38.7239,14841.0
2021-11-02 14:00:00,47.44,47.48,47.43,47.47,19764.0,38.7321,38.7648,38.7239,38.7566,19764.0
2021-11-02 14:05:00,47.48,47.5,47.46,47.48,17913.0,38.7648,38.7811,38.7484,38.7648,17913.0
2021-11-02 14:10:00,47.48,47.56,47.46,47.55,24586.0,38.7648,38.8301,38.7484,38.8219,24586.0
2021-11-02 14:15:00,47.56,47.59,47.55,47.57,20173.0,38.8301,38.8546,38.8219,38.8382,20173.0
2021-11-02 14:20:00,47.57,47.59,47.53,47.54,17158.0,38.8382,38.8546,38.8056,38.8137,17158.0
2021-11-02 14:25:00,47.54,47.57,47.53,47.55,25674.0,38.8137,38.8382,38.8056,38.8219,25674.0
2021-11-02 14:30:00,47.55,47.61,47.54,47.61,34030.0,38.8219,38.8709,38.8137,38.8709,34030.0
2021-11-02 14:35:00,47.61,47.65,47.6,47.65,31439.0,38.8709,38.9036,38.8627,38.9036,31439.0
2021-11-02 14:40:00,47.65,47.72,47.64,47.71,24180.0,38.9036,38.9607,38.8954,38.9525,24180.0
2021-11-02 14:45:00,47.71,47.77,47.71,47.72,42699.0,38.9525,39.0015,38.9525,38.9607,42699.0
2021-11-02 14:50:00,47.71,47.75,47.69,47.75,26377.0,38.9525,38.9852,38.9362,38.9852,26377.0
2021-11-02 14:55:00,47.74,47.75,47.69,47.71,22340.0,38.977,38.9852,38.9362,38.9525,22340.0
2021-11-02 15:00:00,47.71,47.76,47.71,47.71,20627.0,38.9525,38.9934,38.9525,38.9525,20627.0
2021-11-02 15:05:00,47.72,47.72,47.68,47.71,27457.0,38.9607,38.9607,38.928,38.9525,27457.0
2021-11-02 15:10:00,47.72,47.72,47.68,47.7,19953.0,38.9607,38.9607,38.928,38.9444,19953.0
2021-11-02 15:15:00,47.7,47.7,47.65,47.66,24365.0,38.9444,38.9444,38.9036,38.9117,24365.0
2021-11-02 15:20:00,47.66,47.67,47.62,47.65,35532.0,38.9117,38.9199,38.8791,38.9036,35532.0
2021-11-02 15:25:00,47.65,47.68,47.64,47.65,21176.0,38.9036,38.928,38.8954,38.9036,21176.0
2021-11-02 15:30:00,47.65,47.65,47.62,47.63,29921.0,38.9036,38.9036,38.8791,38.8872,29921.0
2021-11-02 15:35:00,47.63,47.63,47.54,47.55,34688.0,38.8872,38.8872,38.8137,38.8219,34688.0
2021-11-02 15:40:00,47.55,47.63,47.55,47.63,22470.0,38.8219,38.8872,38.8219,38.8872,22470.0
2021-11-02 15:45:00,47.62,47.64,47.55,47.55,55679.0,38.8791,38.8954,38.8219,38.8219,55679.0
2021-11-02 15:50:00,47.56,47.65,47.45,47.64,150949.0,38.8301,38.9036,38.7403,38.8954,150949.0
2021-11-02 15:55:00,47.64,47.77,47.64,47.76,267154.0,38.8954,39.0015,38.8954,38.9934,267154.0
2021-11-03 09:30:00,47.4,48.31,47.4,48.31,212311.0,38.6994,39.4424,38.6994,39.4424,212311.0
2021-11-03 09:35:00,48.25,48.54,48.25,48.44,101832.0,39.3934,39.6302,39.3934,39.5485,101832.0
2021-11-03 09:40:00,48.45,48.52,48.29,48.41,95797.0,39.5567,39.6139,39.4261,39.524,95797.0
2021-11-03 09:45:00,48.4,48.44,48.14,48.25,103453.0,39.5159,39.5485,39.3036,39.3934,103453.0
2021-11-03 09:50:00,48.25,48.43,48.2,48.36,49842.0,39.3934,39.5404,39.3526,39.4832,49842.0
2021-11-03 09:55:00,48.36,48.57,48.33,48.48,53419.0,39.4832,39.6547,39.4587,39.5812,53419.0
2021-11-03 10:00:00,48.49,48.71,48.48,48.7,60227.0,39.5894,39.769,39.5812,39.7608,60227.0
2021-11-03 10:05:00,48.7,48.85,48.6,48.84,135840.0,39.7608,39.8833,39.6792,39.8751,135840.0
2021-11-03 10:10:00,48.83,48.96,48.8,48.85,50317.0,39.867,39.9731,39.8425,39.8833,50317.0
2021-11-03 10:15:00,48.86,48.96,48.76,48.93,43503.0,39.8914,39.9731,39.8098,39.9486,43503.0
2021-11-03 10:20:00,48.93,49.0,48.91,48.98,43800.0,39.9486,40.0058,39.9323,39.9894,43800.0
2021-11-03 10:25:00,48.97,49.06,48.91,48.91,98352.0,39.9813,40.0547,39.9323,39.9323,98352.0
2021-11-03 10:30:00,48.91,49.03,48.84,48.91,106554.0,39.9323,40.0302,39.8751,39.9323,106554.0
2021-11-03 10:35:00,48.91,48.97,48.76,48.94,87824.0,39.9323,39.9813,39.8098,39.9568,87824.0
2021-11-03 10:40:00,48.93,49.08,48.92,49.05,90388.0,39.9486,40.0711,39.9404,40.0466,90388.0
2021-11-03 10:45:00,49.05,49.35,49.02,49.26,104162.0,40.0466,40.2915,40.0221,40.218,104162.0
2021-11-03 10:50:00,49.27,49.27,49.11,49.23,63131.0,40.2262,40.2262,40.0956,40.1935,63131.0
2021-11-03 10:55:00,49.23,49.25,49.02,49.02,53398.0,40.1935,40.2099,40.0221,40.0221,53398.0
2021-11-03 11:00:00,49.02,49.17,49.02,49.15,70939.0,40.0221,40.1445,40.0221,40.1282,70939.0
2021-11-03 11:05:00,49.15,49.25,49.1,49.18,37493.0,40.1282,40.2099,40.0874,40.1527,37493.0
2021-11-03 11:10:00,49.19,49.26,49.11,49.23,56998.0,40.1609,40.218,40.0956,40.1935,56998.0
2021-11-03 11:15:00,49.22,49.29,49.01,49.03,92576.0,40.1854,40.2425,40.0139,40.0302,92576.0
2021-11-03 11:20:00,49.03,49.12,48.96,49.09,61580.0,40.0302,40.1037,39.9731,40.0792,61580.0
2021-11-03 11:25:00,49.06,49.12,49.02,49.07,40219.0,40.0547,40.1037,40.0221,40.0629,40219.0
2021-11-03 11:30:00,49.07,49.22,49.06,49.18,48815.0,40.0629,40.1854,40.0547,40.1527,48815.0
2021-11-03 11:35:00,49.18,49.24,49.13,49.17,25171.0,40.1527,40.2017,40.1119,40.1445,25171.0
2021-11-03 11:40:00,49.16,49.18,49.12,49.15,24188.0,40.1364,40.1527,40.1037,40.1282,24188.0
2021-11-03 11:45:00,49.15,49.26,49.14,49.22,23697.0,40.1282,40.218,40.1201,40.1854,23697.0
2021-11-03 11:50:00,49.22,49.32,49.21,49.32,63563.0,40.1854,40.267,40.1772,40.267,63563.0
2021-11-03 11:55:00,49.31,49.44,49.31,49.4,75080.0,40.2588,40.365,40.2588,40.3323,75080.0
2021-11-03 12:00:00,49.4,49.42,49.2,49.29,49073.0,40.3323,40.3487,40.169,40.2425,49073.0
2021-11-03 12:05:00,49.29,49.33,49.25,49.3,37319.0,40.2425,40.2752,40.2099,40.2507,37319.0
2021-11-03 12:10:00,49.31,49.36,49.23,49.27,20355.0,40.2588,40.2997,40.1935,40.2262,20355.0
2021-11-03 12:15:00,49.26,49.32,49.23,49.3,33335.0,40.218,40.267,40.1935,40.2507,33335.0
2021-11-03 12:20:00,49.3,49.34,49.28,49.3,28002.0,40.2507,40.2833,40.2344,40.2507,28002.0
2021-11-03 12:25:00,49.3,49.36,49.29,49.34,49307.0,40.2507,40.2997,40.2425,40.2833,49307.0
2021-11-03 12:30:00,49.34,49.35,49.22,49.35,52070.0,40.2833,40.2915,40.1854,40.2915,52070.0
2021-11-03 12:35:00,49.34,49.36,49.28,49.29,38915.0,40.2833,40.2997,40.2344,40.2425,38915.0
2021-11-03 12:40:00,49.29,49.32,49.27,49.29,37045.0,40.2425,40.267,40.2262,40.2425,37045.0
2021-11-03 12:45:00,49.3,49.39,49.29,49.37,36492.0,40.2507,40.3242,40.2425,40.3078,36492.0
2021-11-03 12:50:00,49.38,49.39,49.19,49.2,39877.0,40.316,40.3242,40.1609,40.169,39877.0
2021-11-03 12:55:00,49.21,49.24,49.11,49.15,23615.0,40.1772,40.2017,40.0956,40.1282,23615.0
2021-11-03 13:00:00,49.15,49.19,49.1,49.11,26251.0,40.1282,40.1609,40.0874,40.0956,26251.0
2021-11-03 13:05:00,49.11,49.16,49.09,49.11,40774.0,40.0956,40.1364,40.0792,40.0956,40774.0
2021-11-03 13:10:00,49.11,49.16,49.03,49.15,28343.0,40.0956,40.1364,40.0302,40.1282,28343.0
2021-11-03 13:15:00,49.15,49.21,49.12,49.14,40050.0,40.1282,40.1772,40.1037,40.1201,40050.0
2021-11-03 13:20:00,49.14,49.16,49.08,49.09,20537.0,40.1201,40.1364,40.0711,40.0792,20537.0
2021-11-03 13:25:00,49.09,49.13,49.08,49.09,23657.0,40.0792,40.1119,40.0711,40.0792,23657.0
2021-11-03 13:30:00,49.08,49.08,48.94,49.01,59399.0,40.0711,40.0711,39.9568,40.0139,59399.0
2021-11-03 13:35:00,49.01,49.02,48.96,48.97,17460.0,40.0139,40.0221,39.9731,39.9813,17460.0
2021-11-03 13:40:00,48.97,48.99,48.94,48.98,14929.0,39.9813,39.9976,39.9568,39.9894,14929.0
2021-11-03 13:45:00,48.99,48.99,48.84,48.85,37936.0,39.9976,39.9976,39.8751,39.8833,37936.0
2021-11-03 13:50:00,48.86,48.88,48.78,48.86,25350.0,39.8914,39.9078,39.8261,39.8914,25350.0
2021-11-03 13:55:00,48.86,49.01,48.86,49.0,25378.0,39.8914,40.0139,39.8914,40.0058,25378.0
2021-11-03 14:00:00,48.99,49.23,48.97,49.22,69351.0,39.9976,40.1935,39.9813,40.1854,69351.0
2021-11-03 14:05:00,49.23,49.25,49.12,49.14,28735.0,40.1935,40.2099,40.1037,40.1201,28735.0
2021-11-03 14:10:00,49.14,49.16,49.09,49.11,21258.0,40.1201,40.1364,40.0792,40.0956,21258.0
2021-11-03 14:15:00,49.12,49.17,49.04,49.08,41195.0,40.1037,40.1445,40.0384,40.0711,41195.0
2021-11-03 14:20:00,49.07,49.07,49.01,49.05,27662.0,40.0629,40.0629,40.0139,40.0466,27662.0
2021-11-03 14:25:00,49.07,49.09,48.88,48.91,49584.0,40.0629,40.0792,39.9078,39.9323,49584.0
2021-11-03 14:30:00,48.93,48.98,48.92,48.96,41716.0,39.9486,39.9894,39.9404,39.9731,41716.0
2021-11-03 14:35:00,48.96,49.03,48.95,48.98,47450.0,39.9731,40.0302,39.9649,39.9894,47450.0
2021-11-03 14:40:00,48.98,49.08,48.98,49.04,47137.0,39.9894,40.0711,39.9894,40.0384,47137.0
2021-11-03 14:45:00,49.04,49.17,49.03,49.16,44092.0,40.0384,40.1445,40.0302,40.1364,44092.0
2021-11-03 14:50:00,49.16,49.21,49.13,49.2,27312.0,40.1364,40.1772,40.1119,40.169,27312.0
2021-11-03 14:55:00,49.19,49.21,49.12,49.16,42492.0,40.1609,40.1772,40.1037,40.1364,42492.0
2021-11-03 15:00:00,49.16,49.17,49.08,49.1,24333.0,40.1364,40.1445,40.0711,40.0874,24333.0
2021-11-03 15:05:00,49.09,49.18,49.07,49.18,24525.0,40.0792,40.1527,40.0629,40.1527,24525.0
2021-11-03 15:10:00,49.17,49.23,49.17,49.18,35676.0,40.1445,40.1935,40.1445,40.1527,35676.0
2021-11-03 15:15:00,49.17,49.18,49.08,49.09,33905.0,40.1445,40.1527,40.0711,40.0792,33905.0
2021-11-03 15:20:00,49.08,49.16,49.05,49.15,39535.0,40.0711,40.1364,40.0466,40.1282,39535.0
2021-11-03 15:25:00,49.14,49.17,49.07,49.09,49138.0,40.1201,40.1445,40.0629,40.0792,49138.0
2021-11-03 15:30:00,49.09,49.11,49.01,49.05,63287.0,40.0792,40.0956,40.0139,40.0466,63287.0
2021-11-03 15:35:00,49.05,49.1,49.03,49.09,44090.0,40.0466,40.0874,40.0302,40.0792,44090.0
2021-11-03 15:40:00,49.08,49.18,49.08,49.17,50672.0,40.0711,40.1527,40.0711,40.1445,50672.0
2021-11-03 15:45:00,49.16,49.24,49.16,49.23,106927.0,40.1364,40.2017,40.1364,40.1935,106927.0
2021-11-03 15:50:00,49.23,49.24,49.12,49.18,132743.0,40.1935,40.2017,40.1037,40.1527,132743.0
2021-11-03 15:55:00,49.17,49.24,49.15,49.22,185371.0,40.1445,40.2017,40.1282,40.1854,185371.0
2021-11-04 09:30:00,49.15,49.28,48.69,49.0,141380.0,40.1282,40.2344,39.7527,40.0058,141380.0
2021-11-04 09:35:00,49.0,49.2,48.85,48.93,41651.0,40.0058,40.169,39.8833,39.9486,41651.0
2021-11-04 09:40:00,48.89,48.89,48.64,48.65,50070.0,39.9159,39.9159,39.7118,39.72,50070.0
2021-11-04 09:45:00,48.63,48.65,48.34,48.39,66481.0,39.7037,39.72,39.4669,39.5077,66481.0
2021-11-04 09:50:00,48.37,48.75,48.36,48.72,56615.0,39.4914,39.8016,39.4832,39.7771,56615.0
2021-11-04 09:55:00,48.72,48.9,48.68,48.79,41465.0,39.7771,39.9241,39.7445,39.8343,41465.0
2021-11-04 10:00:00,48.8,48.88,48.76,48.77,35397.0,39.8425,39.9078,39.8098,39.818,35397.0
2021-11-04 10:05:00,48.77,48.97,48.73,48.92,59102.0,39.818,39.9813,39.7853,39.9404,59102.0
2021-11-04 10:10:00,48.93,49.02,48.87,48.88,32339.0,39.9486,40.0221,39.8996,39.9078,32339.0
2021-11-04 10:15:00,48.9,48.97,48.82,48.87,30868.0,39.9241,39.9813,39.8588,39.8996,30868.0
2021-11-04 10:20:00,48.88,48.94,48.81,48.81,36919.0,39.9078,39.9568,39.8506,39.8506,36919.0
2021-11-04 10:25:00,48.8,48.82,48.69,48.77,32941.0,39.8425,39.8588,39.7527,39.818,32941.0
2021-11-04 10:30:00,48.77,48.82,48.75,48.81,27684.0,39.818,39.8588,39.8016,39.8506,27684.0
2021-11-04 10:35:00,48.82,48.82,48.73,48.8,30964.0,39.8588,39.8588,39.7853,39.8425,30964.0
2021-11-04 10:40:00,48.8,48.82,48.74,48.8,30874.0,39.8425,39.8588,39.7935,39.8425,30874.0
2021-11-04 10:45:00,48.8,48.81,48.72,48.74,28698.0,39.8425,39.8506,39.7771,39.7935,28698.0
2021-11-04 10:50:00,48.74,48.75,48.66,48.69,67886.0,39.7935,39.8016,39.7282,39.7527,67886.0
2021-11-04 10:55:00,48.7,48.74,48.58,48.64,92022.0,39.7608,39.7935,39.6628,39.7118,92022.0
2021-11-04 11:00:00,48.63,48.72,48.58,48.63,22846.0,39.7037,39.7771,39.6628,39.7037,22846.0
2021-11-04 11:05:00,48.62,48.64,48.52,48.54,26906.0,39.6955,39.7118,39.6139,39.6302,26906.0
2021-11-04 11:10:00,48.54,48.55,48.49,48.5,30425.0,39.6302,39.6384,39.5894,39.5975,30425.0
2021-11-04 11:15:00,48.49,48.59,48.48,48.57,41389.0,39.5894,39.671,39.5812,39.6547,41389.0
2021-11-04 11:20:00,48.58,48.7,48.53,48.62,67871.0,39.6628,39.7608,39.622,39.6955,67871.0
2021-11-04 11:25:00,48.64,48.81,48.63,48.79,42537.0,39.7118,39.8506,39.7037,39.8343,42537.0
2021-11-04 11:30:00,48.79,48.83,48.73,48.77,33586.0,39.8343,39.867,39.7853,39.818,33586.0
2021-11-04 11:35:00,48.78,48.82,48.73,48.77,19660.0,39.8261,39.8588,39.7853,39.818,19660.0
2021-11-04 11:40:00,48.76,48.82,48.74,48.82,29547.0,39.8098,39.8588,39.7935,39.8588,29547.0
2021-11-04 11:45:00,48.81,48.81,48.75,48.76,17050.0,39.8506,39.8506,39.8016,39.8098,17050.0
2021-11-04 11:50:00,48.75,48.83,48.7,48.83,62725.0,39.8016,39.867,39.7608,39.867,62725.0
2021-11-04 11:55:00,48.83,48.89,48.82,48.87,27791.0,39.867,39.9159,39.8588,39.8996,27791.0
2021-11-04 12:00:00,48.87,48.89,48.85,48.87,20233.0,39.8996,39.9159,39.8833,39.8996,20233.0
2021-11-04 12:05:00,48.87,48.87,48.81,48.81,12509.0,39.8996,39.8996,39.8506,39.8506,12509.0
2021-11-04 12:10:00,48.8,48.92,48.8,48.91,36524.0,39.8425,39.9404,39.8425,39.9323,36524.0
2021-11-04 12:15:00,48.91,48.91,48.79,48.84,46447.0,39.9323,39.9323,39.8343,39.8751,46447.0
2021-11-04 12:20:00,48.85,48.88,48.8,48.82,34289.0,39.8833,39.9078,39.8425,39.8588,34289.0
2021-11-04 12:25:00,48.83,48.87,48.82,48.84,31986.0,39.867,39.8996,39.8588,39.8751,31986.0
2021-11-04 12:30:00,48.84,48.99,48.84,48.98,54128.0,39.8751,39.9976,39.8751,39.9894,54128.0
2021-11-04 12:35:00,48.98,48.98,48.93,48.98,32401.0,39.9894,39.9894,39.9486,39.9894,32401.0
2021-11-04 12:40:00,48.97,49.02,48.96,49.0,50611.0,39.9813,40.0221,39.9731,40.0058,50611.0
2021-11-04 12:45:00,49.01,49.06,48.96,49.04,64833.0,40.0139,40.0547,39.9731,40.0384,64833.0
2021-11-04 12:50:00,49.04,49.11,49.01,49.11,27421.0,40.0384,40.0956,40.0139,40.0956,27421.0
2021-11-04 12:55:00,49.11,49.11,49.05,49.07,40413.0,40.0956,40.0956,40.0466,40.0629,40413.0
2021-11-04 13:00:00,49.07,49.08,49.02,49.05,35758.0,40.0629,40.0711,40.0221,40.0466,35758.0
2021-11-04 13:05:00,49.04,49.15,49.02,49.13,53276.0,40.0384,40.1282,40.0221,40.1119,53276.0
2021-11-04 13:10:00,49.13,49.21,49.12,49.2,38282.0,40.1119,40.1772,40.1037,40.169,38282.0
2021-11-04 13:15:00,49.21,49.22,49.15,49.22,58432.0,40.1772,40.1854,40.1282,40.1854,58432.0
2021-11-04 13:20:00,49.22,49.23,49.15,49.21,69292.0,40.1854,40.1935,40.1282,40.1772,69292.0
2021-11-04 13:25:00,49.22,49.25,49.21,49.24,41447.0,40.1854,40.2099,40.1772,40.2017,41447.0
2021-11-04 13:30:00,49.25,49.27,49.23,49.25,35855.0,40.2099,40.2262,40.1935,40.2099,35855.0
2021-11-04 13:35:00,49.24,49.26,49.22,49.26,24489.0,40.2017,40.218,40.1854,40.218,24489.0
2021-11-04 13:40:00,49.26,49.36,49.24,49.34,40659.0,40.218,40.2997,40.2017,40.2833,40659.0
2021-11-04 13:45:00,49.34,49.35,49.21,49.22,52614.0,40.2833,40.2915,40.1772,40.1854,52614.0
2021-11-04 13:50:00,49.22,49.25,49.16,49.19,43483.0,40.1854,40.2099,40.1364,40.1609,43483.0
2021-11-04 13:55:00,49.18,49.2,49.11,49.11,42630.0,40.1527,40.169,40.0956,40.0956,42630.0
2021-11-04 14:00:00,49.11,49.16,49.08,49.09,79548.0,40.0956,40.1364,40.0711,40.0792,79548.0
2021-11-04 14:05:00,49.09,49.17,49.04,49.16,42535.0,40.0792,40.1445,40.0384,40.1364,42535.0
2021-11-04 14:10:00,49.16,49.16,49.11,49.16,38759.0,40.1364,40.1364,40.0956,40.1364,38759.0
2021-11-04 14:15:00,49.16,49.19,49.08,49.11,63726.0,40.1364,40.1609,40.0711,40.0956,63726.0
2021-11-04 14:20:00,49.11,49.17,49.11,49.14,26115.0,40.0956,40.1445,40.0956,40.1201,26115.0
2021-11-04 14:25:00,49.15,49.3,49.12,49.29,61225.0,40.1282,40.2507,40.1037,40.2425,61225.0
2021-11-04 14:30:00,49.3,49.39,49.28,49.38,69784.0,40.2507,40.3242,40.2344,40.316,69784.0
2021-11-04 14:35:00,49.38,49.42,49.36,49.4,51756.0,40.316,40.3487,40.2997,40.3323,51756.0
2021-11-04 14:40:00,49.41,49.5,49.4,49.49,80305.0,40.3405,40.414,40.3323,40.4058,80305.0
2021-11-04 14:45:00,49.48,49.52,49.41,49.48,124253.0,40.3976,40.4303,40.3405,40.3976,124253.0
2021-11-04 14:50:00,49.47,49.5,49.45,49.48,73341.0,40.3895,40.414,40.3732,40.3976,73341.0
2021-11-04 14:55:00,49.48,49.54,49.47,49.53,54844.0,40.3976,40.4466,40.3895,40.4385,54844.0
2021-11-04 15:00:00,49.54,49.56,49.25,49.3,211828.0,40.4466,40.463,40.2099,40.2507,211828.0
2021-11-04 15:05:00,49.29,49.4,49.27,49.38,50677.0,40.2425,40.3323,40.2262,40.316,50677.0
2021-11-04 15:10:00,49.38,49.39,49.3,49.38,70034.0,40.316,40.3242,40.2507,40.316,70034.0
2021-11-04 15:15:00,49.38,49.4,49.31,49.34,61094.0,40.316,40.3323,40.2588,40.2833,61094.0
2021-11-04 15:20:00,49.34,49.38,49.32,49.33,48543.0,40.2833,40.316,40.267,40.2752,48543.0
2021-11-04 15:25:00,49.34,49.36,49.29,49.32,54067.0,40.2833,40.2997,40.2425,40.267,54067.0
2021-11-04 15:30:00,49.32,49.34,49.28,49.34,85851.0,40.267,40.2833,40.2344,40.2833,85851.0
2021-11-04 15:35:00,49.34,49.4,49.33,49.4,80604.0,40.2833,40.3323,40.2752,40.3323,80604.0
2021-11-04 15:40:00,49.4,49.46,49.37,49.43,130560.0,40.3323,40.3813,40.3078,40.3568,130560.0
2021-11-04 15:45:00,49.43,49.48,49.41,49.44,108070.0,40.3568,40.3976,40.3405,40.365,108070.0
2021-11-04 15:50:00,49.43,49.46,49.35,49.45,182655.0,40.3568,40.3813,40.2915,40.3732,182655.0
2021-11-04 15:55:00,49.44,49.53,49.41,49.52,427158.0,40.365,40.4385,40.3405,40.4303,427158.0
2021-11-05 09:30:00,49.87,50.13,49.82,50.09,217350.0,40.7161,40.9283,40.6752,40.8957,217350.0
2021-11-05 09:35:00,50.05,50.14,49.84,49.97,80335.0,40.863,40.9365,40.6916,40.7977,80335.0
2021-11-05 09:40:00,49.95,50.16,49.9,50.01,99901.0,40.7814,40.9528,40.7406,40.8304,99901.0
2021-11-05 09:45:00,50.02,50.09,49.92,50.03,122710.0,40.8385,40.8957,40.7569,40.8467,122710.0
2021-11-05 09:50:00,50.03,50.15,50.0,50.07,60935.0,40.8467,40.9447,40.8222,40.8793,60935.0
2021-11-05 09:55:00,50.08,50.11,49.95,50.04,110665.0,40.8875,40.912,40.7814,40.8549,110665.0
2021-11-05 10:00:00,50.03,50.19,49.99,50.19,81866.0,40.8467,40.9773,40.814,40.9773,81866.0
2021-11-05 10:05:00,50.18,50.2,49.98,50.01,197789.0,40.9692,40.9855,40.8059,40.8304,197789.0
2021-11-05 10:10:00,50.01,50.05,49.9,49.93,72347.0,40.8304,40.863,40.7406,40.765,72347.0
2021-11-05 10:15:00,49.93,49.93,49.81,49.83,72916.0,40.765,40.765,40.6671,40.6834,72916.0
2021-11-05 10:20:00,49.82,49.91,49.71,49.73,46619.0,40.6752,40.7487,40.5854,40.6018,46619.0
2021-11-05 10:25:00,49.72,49.79,49.64,49.71,44066.0,40.5936,40.6507,40.5283,40.5854,44066.0
2021-11-05 10:30:00,49.71,49.84,49.67,49.8,115237.0,40.5854,40.6916,40.5528,40.6589,115237.0
2021-11-05 10:35:00,49.79,49.93,49.76,49.92,86075.0,40.6507,40.765,40.6262,40.7569,86075.0
2021-11-05 10:40:00,49.91,50.0,49.88,49.98,82859.0,40.7487,40.8222,40.7242,40.8059,82859.0
2021-11-05 10:45:00,49.98,50.04,49.92,50.02,44736.0,40.8059,40.8549,40.7569,40.8385,44736.0
2021-11-05 10:50:00,50.01,50.09,50.0,50.04,46747.0,40.8304,40.8957,40.8222,40.8549,46747.0
2021-11-05 10:55:00,50.07,50.15,50.07,50.11,55216.0,40.8793,40.9447,40.8793,40.912,55216.0
2021-11-05 11:00:00,50.11,50.14,50.05,50.05,42415.0,40.912,40.9365,40.863,40.863,42415.0
2021-11-05 11:05:00,50.05,50.05,49.92,49.98,29039.0,40.863,40.863,40.7569,40.8059,29039.0
2021-11-05 11:10:00,49.98,50.0,49.94,49.94,20344.0,40.8059,40.8222,40.7732,40.7732,20344.0
2021-11-05 11:15:00,49.95,49.98,49.93,49.96,25908.0,40.7814,40.8059,40.765,40.7895,25908.0
2021-11-05 11:20:00,49.97,50.0,49.92,49.97,37146.0,40.7977,40.8222,40.7569,40.7977,37146.0
2021-11-05 11:25:00,49.97,49.99,49.94,49.95,33208.0,40.7977,40.814,40.7732,40.7814,33208.0
2021-11-05 11:30:00,49.95,50.0,49.93,49.96,57389.0,40.7814,40.8222,40.765,40.7895,57389.0
2021-11-05 11:35:00,49.94,49.95,49.73,49.73,68352.0,40.7732,40.7814,40.6018,40.6018,68352.0
2021-11-05 11:40:00,49.73,49.76,49.66,49.76,81328.0,40.6018,40.6262,40.5446,40.6262,81328.0
2021-11-05 11:45:00,49.76,49.78,49.7,49.73,42015.0,40.6262,40.6426,40.5773,40.6018,42015.0
2021-11-05 11:50:00,49.73,49.74,49.04,49.38,399914.0,40.6018,40.6099,40.0384,40.316,399914.0
2021-11-05 11:55:00,49.37,49.55,49.29,49.31,141844.0,40.3078,40.4548,40.2425,40.2588,141844.0
2021-11-05 12:00:00,49.31,49.47,49.11,49.15,182584.0,40.2588,40.3895,40.0956,40.1282,182584.0
2021-11-05 12:05:00,49.17,49.18,48.86,48.94,196574.0,40.1445,40.1527,39.8914,39.9568,196574.0
2021-11-05 12:10:00,48.93,49.04,48.87,49.01,139532.0,39.9486,40.0384,39.8996,40.0139,139532.0
2021-11-05 12:15:00,49.01,49.14,49.0,49.06,53972.0,40.0139,40.1201,40.0058,40.0547,53972.0
2021-11-05 12:20:00,49.08,49.15,49.0,49.06,42637.0,40.0711,40.1282,40.0058,40.0547,42637.0
2021-11-05 12:25:00,49.05,49.22,49.04,49.18,67872.0,40.0466,40.1854,40.0384,40.1527,67872.0
2021-11-05 12:30:00,49.17,49.19,49.05,49.14,102734.0,40.1445,40.1609,40.0466,40.1201,102734.0
2021-11-05 12:35:00,49.14,49.15,49.03,49.07,28338.0,40.1201,40.1282,40.0302,40.0629,28338.0
2021-11-05 12:40:00,49.06,49.13,49.03,49.12,23313.0,40.0547,40.1119,40.0302,40.1037,23313.0
2021-11-05 12:45:00,49.13,49.15,49.04,49.13,31532.0,40.1119,40.1282,40.0384,40.1119,31532.0
2021-11-05 12:50:00,49.12,49.22,49.09,49.21,22723.0,40.1037,40.1854,40.0792,40.1772,22723.0
2021-11-05 12:55:00,49.21,49.29,49.2,49.28,18730.0,40.1772,40.2425,40.169,40.2344,18730.0
2021-11-05 13:00:00,49.28,49.32,49.21,49.22,34702.0,40.2344,40.267,40.1772,40.1854,34702.0
2021-11-05 13:05:00,49.22,49.28,49.22,49.24,24430.0,40.1854,40.2344,40.1854,40.2017,24430.0
2021-11-05 13:10:00,49.24,49.27,49.22,49.27,18265.0,40.2017,40.2262,40.1854,40.2262,18265.0
2021-11-05 13:15:00,49.27,49.4,49.26,49.38,34439.0,40.2262,40.3323,40.218,40.316,34439.0
2021-11-05 13:20:00,49.37,49.4,49.3,49.3,34199.0,40.3078,40.3323,40.2507,40.2507,34199.0
2021-11-05 13:25:00,49.3,49.31,49.21,49.27,98905.0,40.2507,40.2588,40.1772,40.2262,98905.0
2021-11-05 13:30:00,49.28,49.45,49.27,49.38,71989.0,40.2344,40.3732,40.2262,40.316,71989.0
2021-11-05 13:35:00,49.39,49.4,49.34,49.4,33452.0,40.3242,40.3323,40.2833,40.3323,33452.0
2021-11-05 13:40:00,49.4,49.4,49.26,49.3,116156.0,40.3323,40.3323,40.218,40.2507,116156.0
2021-11-05 13:45:00,49.3,49.35,49.26,49.33,45175.0,40.2507,40.2915,40.218,40.2752,45175.0
2021-11-05 13:50:00,49.33,49.4,49.32,49.38,22031.0,40.2752,40.3323,40.267,40.316,22031.0
2021-11-05 13:55:00,49.39,49.43,49.35,49.42,33838.0,40.3242,40.3568,40.2915,40.3487,33838.0
2021-11-05 14:00:00,49.41,49.42,49.33,49.37,42510.0,40.3405,40.3487,40.2752,40.3078,42510.0
2021-11-05 14:05:00,49.37,49.5,49.37,49.49,47507.0,40.3078,40.414,40.3078,40.4058,47507.0
2021-11-05 14:10:00,49.48,49.53,49.46,49.51,38578.0,40.3976,40.4385,40.3813,40.4221,38578.0
2021-11-05 14:15:00,49.51,49.53,49.48,49.5,38845.0,40.4221,40.4385,40.3976,40.414,38845.0
2021-11-05 14:20:00,49.5,49.5,49.45,49.47,68116.0,40.414,40.414,40.3732,40.3895,68116.0
2021-11-05 14:25:00,49.48,49.6,49.47,49.59,38411.0,40.3976,40.4956,40.3895,40.4875,38411.0
2021-11-05 14:30:00,49.59,49.59,49.52,49.59,45548.0,40.4875,40.4875,40.4303,40.4875,45548.0
2021-11-05 14:35:00,49.59,49.62,49.53,49.61,75349.0,40.4875,40.5119,40.4385,40.5038,75349.0
2021-11-05 14:40:00,49.6,49.68,49.6,49.66,40613.0,40.4956,40.5609,40.4956,40.5446,40613.0
2021-11-05 14:45:00,49.66,49.73,49.64,49.7,117376.0,40.5446,40.6018,40.5283,40.5773,117376.0
2021-11-05 14:50:00,49.71,49.78,49.7,49.73,69967.0,40.5854,40.6426,40.5773,40.6018,69967.0
2021-11-05 14:55:00,49.75,49.77,49.73,49.74,58747.0,40.6181,40.6344,40.6018,40.6099,58747.0
2021-11-05 15:00:00,49.74,49.82,49.69,49.82,81900.0,40.6099,40.6752,40.5691,40.6752,81900.0
2021-11-05 15:05:00,49.82,49.86,49.75,49.86,63948.0,40.6752,40.7079,40.6181,40.7079,63948.0
2021-11-05 15:10:00,49.86,49.91,49.84,49.91,53116.0,40.7079,40.7487,40.6916,40.7487,53116.0
2021-11-05 15:15:00,49.91,49.96,49.9,49.96,82279.0,40.7487,40.7895,40.7406,40.7895,82279.0
2021-11-05 15:20:00,49.96,49.99,49.94,49.96,83148.0,40.7895,40.814,40.7732,40.7895,83148.0
2021-11-05 15:25:00,49.96,50.05,49.91,50.04,221027.0,40.7895,40.863,40.7487,40.8549,221027.0
2021-11-05 15:30:00,50.04,50.13,50.0,50.13,101011.0,40.8549,40.9283,40.8222,40.9283,101011.0
2021-11-05 15:35:00,50.14,50.2,50.11,50.18,122820.0,40.9365,40.9855,40.912,40.9692,122820.0
2021-11-05 15:40:00,50.18,50.23,50.15,50.23,138129.0,40.9692,41.01,40.9447,41.01,138129.0
2021-11-05 15:45:00,50.23,50.23,50.05,50.06,111606.0,41.01,41.01,40.863,40.8712,111606.0
2021-11-05 15:50:00,50.07,50.13,50.05,50.08,193061.0,40.8793,40.9283,40.863,40.8875,193061.0
2021-11-05 15:55:00,50.07,50.28,50.04,50.23,715719.0,40.8793,41.0508,40.8549,41.01,715719.0
2021-11-08 09:30:00,50.15,50.93,50.15,50.69,234791.0,40.9447,41.5815,40.9447,41.3855,234791.0
2021-11-08 09:35:00,50.65,50.79,50.22,50.46,87123.0,41.3529,41.4672,41.0018,41.1978,87123.0
2021-11-08 09:40:00,50.48,50.93,50.37,50.9,69782.0,41.2141,41.5815,41.1243,41.557,69782.0
2021-11-08 09:45:00,50.9,50.99,50.73,50.76,124532.0,41.557,41.6305,41.4182,41.4427,124532.0
2021-11-08 09:50:00,50.76,50.84,50.65,50.73,68675.0,41.4427,41.508,41.3529,41.4182,68675.0
2021-11-08 09:55:00,50.74,50.79,50.51,50.67,82891.0,41.4264,41.4672,41.2386,41.3692,82891.0
2021-11-08 10:00:00,50.67,50.75,50.44,50.5,127944.0,41.3692,41.4345,41.1814,41.2304,127944.0
2021-11-08 10:05:00,50.51,50.51,50.25,50.37,48345.0,41.2386,41.2386,41.0263,41.1243,48345.0
2021-11-08 10:10:00,50.36,50.45,50.31,50.36,33144.0,41.1161,41.1896,41.0753,41.1161,33144.0
2021-11-08 10:15:00,50.34,50.36,50.18,50.18,50060.0,41.0998,41.1161,40.9692,40.9692,50060.0
2021-11-08 10:20:00,50.18,50.2,50.05,50.11,70071.0,40.9692,40.9855,40.863,40.912,70071.0
2021-11-08 10:25:00,50.11,50.15,50.04,50.13,60347.0,40.912,40.9447,40.8549,40.9283,60347.0
2021-11-08 10:30:00,50.14,50.19,50.05,50.17,39091.0,40.9365,40.9773,40.863,40.961,39091.0
2021-11-08 10:35:00,50.16,50.24,50.14,50.19,65065.0,40.9528,41.0181,40.9365,40.9773,65065.0
2021-11-08 10:40:00,50.19,50.28,50.17,50.26,34609.0,40.9773,41.0508,40.961,41.0345,34609.0
2021-11-08 10:45:00,50.26,50.34,50.23,50.26,47101.0,41.0345,41.0998,41.01,41.0345,47101.0
2021-11-08 10:50:00,50.26,50.29,50.13,50.14,42336.0,41.0345,41.059,40.9283,40.9365,42336.0
2021-11-08 10:55:00,50.13,50.14,50.02,50.03,31113.0,40.9283,40.9365,40.8385,40.8467,31113.0
2021-11-08 11:00:00,50.03,50.14,50.02,50.07,38941.0,40.8467,40.9365,40.8385,40.8793,38941.0
2021-11-08 11:05:00,50.07,50.08,49.88,49.91,76916.0,40.8793,40.8875,40.7242,40.7487,76916.0
2021-11-08 11:10:00,49.91,49.95,49.82,49.94,71392.0,40.7487,40.7814,40.6752,40.7732,71392.0
2021-11-08 11:15:00,49.95,49.95,49.83,49.86,54951.0,40.7814,40.7814,40.6834,40.7079,54951.0
2021-11-08 11:20:00,49.85,49.88,49.8,49.86,27586.0,40.6997,40.7242,40.6589,40.7079,27586.0
2021-11-08 11:25:00,49.85,49.95,49.85,49.85,32186.0,40.6997,40.7814,40.6997,40.6997,32186.0
2021-11-08 11:30:00,49.83,49.91,49.82,49.87,29667.0,40.6834,40.7487,40.6752,40.7161,29667.0
2021-11-08 11:35:00,49.89,49.92,49.87,49.91,26355.0,40.7324,40.7569,40.7161,40.7487,26355.0
2021-11-08 11:40:00,49.91,49.97,49.84,49.87,31183.0,40.7487,40.7977,40.6916,40.7161,31183.0
2021-11-08 11:45:00,49.85,49.88,49.83,49.84,16808.0,40.6997,40.7242,40.6834,40.6916,16808.0
2021-11-08 11:50:00,49.83,49.85,49.78,49.79,34641.0,40.6834,40.6997,40.6426,40.6507,34641.0
2021-11-08 11:55:00,49.78,49.84,49.74,49.83,27483.0,40.6426,40.6916,40.6099,40.6834,27483.0
2021-11-08 12:00:00,49.83,49.87,49.75,49.79,28246.0,40.6834,40.7161,40.6181,40.6507,28246.0
2021-11-08 12:05:00,49.79,49.94,49.78,49.91,29051.0,40.6507,40.7732,40.6426,40.7487,29051.0
2021-11-08 12:10:00,49.92,49.95,49.9,49.93,38790.0,40.7569,40.7814,40.7406,40.765,38790.0
2021-11-08 12:15:00,49.94,49.96,49.9,49.94,32095.0,40.7732,40.7895,40.7406,40.7732,32095.0
2021-11-08 12:20:00,49.94,50.01,49.92,49.97,27109.0,40.7732,40.8304,40.7569,40.7977,27109.0
2021-11-08 12:25:00,49.97,50.0,49.93,50.0,22074.0,40.7977,40.8222,40.765,40.8222,22074.0
2021-11-08 12:30:00,50.0,50.05,49.98,49.98,40212.0,40.8222,40.863,40.8059,40.8059,40212.0
2021-11-08 12:35:00,49.99,50.01,49.96,49.98,23876.0,40.814,40.8304,40.7895,40.8059,23876.0
2021-11-08 12:40:00,49.98,50.01,49.92,49.97,57274.0,40.8059,40.8304,40.7569,40.7977,57274.0
2021-11-08 12:45:00,49.96,50.01,49.9,49.95,63613.0,40.7895,40.8304,40.7406,40.7814,63613.0
2021-11-08 12:50:00,49.95,49.95,49.9,49.91,56763.0,40.7814,40.7814,40.7406,40.7487,56763.0
2021-11-08 12:55:00,49.91,49.95,49.88,49.93,32262.0,40.7487,40.7814,40.7242,40.765,32262.0
2021-11-08 13:00:00,49.94,49.95,49.83,49.84,35189.0,40.7732,40.7814,40.6834,40.6916,35189.0
2021-11-08 13:05:00,49.83,49.84,49.72,49.78,57043.0,40.6834,40.6916,40.5936,40.6426,57043.0
2021-11-08 13:10:00,49.78,49.82,49.73,49.76,46644.0,40.6426,40.6752,40.6018,40.6262,46644.0
2021-11-08 13:15:00,49.75,49.8,49.73,49.75,21597.0,40.6181,40.6589,40.6018,40.6181,21597.0
2021-11-08 13:20:00,49.76,49.88,49.74,49.84,35568.0,40.6262,40.7242,40.6099,40.6916,35568.0
2021-11-08 13:25:00,49.83,50.04,49.83,49.98,262453.0,40.6834,40.8549,40.6834,40.8059,262453.0
2021-11-08 13:30:00,49.98,50.08,49.95,50.04,137256.0,40.8059,40.8875,40.7814,40.8549,137256.0
2021-11-08 13:35:00,50.04,50.18,50.0,50.16,104339.0,40.8549,40.9692,40.8222,40.9528,104339.0
2021-11-08 13:40:00,50.16,50.21,50.1,50.21,65403.0,40.9528,40.9936,40.9038,40.9936,65403.0
2021-11-08 13:45:00,50.2,50.26,50.11,50.14,110036.0,40.9855,41.0345,40.912,40.9365,110036.0
2021-11-08 13:50:00,50.14,50.27,50.13,50.26,120920.0,40.9365,41.0426,40.9283,41.0345,120920.0
2021-11-08 13:55:00,50.26,50.28,50.2,50.21,93458.0,41.0345,41.0508,40.9855,40.9936,93458.0
2021-11-08 14:00:00,50.21,50.25,50.2,50.23,104384.0,40.9936,41.0263,40.9855,41.01,104384.0
2021-11-08 14:05:00,50.23,50.25,50.12,50.13,211821.0,41.01,41.0263,40.9202,40.9283,211821.0
2021-11-08 14:10:00,50.13,50.18,50.09,50.16,34638.0,40.9283,40.9692,40.8957,40.9528,34638.0
2021-11-08 14:15:00,50.16,50.2,50.15,50.17,36645.0,40.9528,40.9855,40.9447,40.961,36645.0
2021-11-08 14:20:00,50.17,50.19,50.09,50.1,43594.0,40.961,40.9773,40.8957,40.9038,43594.0
2021-11-08 14:25:00,50.08,50.1,50.05,50.1,18008.0,40.8875,40.9038,40.863,40.9038,18008.0
2021-11-08 14:30:00,50.1,50.11,50.04,50.07,30436.0,40.9038,40.912,40.8549,40.8793,30436.0
2021-11-08 14:35:00,50.07,50.08,50.02,50.06,27734.0,40.8793,40.8875,40.8385,40.8712,27734.0
2021-11-08 14:40:00,50.07,50.12,50.06,50.1,38362.0,40.8793,40.9202,40.8712,40.9038,38362.0
2021-11-08 14:45:00,50.11,50.12,50.09,50.09,27929.0,40.912,40.9202,40.8957,40.8957,27929.0
2021-11-08 14:50:00,50.09,50.1,50.07,50.09,33254.0,40.8957,40.9038,40.8793,40.8957,33254.0
2021-11-08 14:55:00,50.08,50.09,50.03,50.03,27625.0,40.8875,40.8957,40.8467,40.8467,27625.0
2021-11-08 15:00:00,50.04,50.04,49.91,49.97,42284.0,40.8549,40.8549,40.7487,40.7977,42284.0
2021-11-08 15:05:00,49.97,49.97,49.89,49.91,48860.0,40.7977,40.7977,40.7324,40.7487,48860.0
2021-11-08 15:10:00,49.91,49.96,49.91,49.94,34141.0,40.7487,40.7895,40.7487,40.7732,34141.0
2021-11-08 15:15:00,49.94,49.94,49.86,49.9,37836.0,40.7732,40.7732,40.7079,40.7406,37836.0
2021-11-08 15:20:00,49.9,49.95,49.88,49.91,42353.0,40.7406,40.7814,40.7242,40.7487,42353.0
2021-11-08 15:25:00,49.9,49.92,49.87,49.87,33106.0,40.7406,40.7569,40.7161,40.7161,33106.0
2021-11-08 15:30:00,49.88,49.97,49.87,49.95,50007.0,40.7242,40.7977,40.7161,40.7814,50007.0
2021-11-08 15:35:00,49.96,50.03,49.95,50.0,49564.0,40.7895,40.8467,40.7814,40.8222,49564.0
2021-11-08 15:40:00,50.0,50.0,49.94,49.96,84037.0,40.8222,40.8222,40.7732,40.7895,84037.0
2021-11-08 15:45:00,49.96,50.0,49.9,49.9,93428.0,40.7895,40.8222,40.7406,40.7406,93428.0
2021-11-08 15:50:00,49.91,49.99,49.84,49.84,161528.0,40.7487,40.814,40.6916,40.6916,161528.0
2021-11-08 15:55:00,49.84,49.92,49.84,49.9,256507.0,40.6916,40.7569,40.6916,40.7406,256507.0
2021-11-09 09:30:00,49.82,50.07,49.73,49.73,117988.0,40.6752,40.8793,40.6018,40.6018,117988.0
2021-11-09 09:35:00,49.75,49.75,49.32,49.34,72973.0,40.6181,40.6181,40.267,40.2833,72973.0
2021-11-09 09:40:00,49.34,49.37,49.07,49.15,112447.0,40.2833,40.3078,40.0629,40.1282,112447.0
2021-11-09 09:45:00,49.14,49.33,49.02,49.24,84716.0,40.1201,40.2752,40.0221,40.2017,84716.0
2021-11-09 09:50:00,49.24,49.44,49.24,49.37,54862.0,40.2017,40.365,40.2017,40.3078,54862.0
2021-11-09 09:55:00,49.36,49.59,49.35,49.57,65133.0,40.2997,40.4875,40.2915,40.4711,65133.0
2021-11-09 10:00:00,49.53,49.56,49.2,49.22,59777.0,40.4385,40.463,40.169,40.1854,59777.0
2021-11-09 10:05:00,49.23,49.43,49.22,49.41,34196.0,40.1935,40.3568,40.1854,40.3405,34196.0
2021-11-09 10:10:00,49.41,49.52,49.39,49.47,40772.0,40.3405,40.4303,40.3242,40.3895,40772.0
2021-11-09 10:15:00,49.46,49.5,49.38,49.39,61716.0,40.3813,40.414,40.316,40.3242,61716.0
2021-11-09 10:20:00,49.39,49.47,49.34,49.43,58911.0,40.3242,40.3895,40.2833,40.3568,58911.0
2021-11-09 10:25:00,49.42,49.47,49.3,49.37,52560.0,40.3487,40.3895,40.2507,40.3078,52560.0
2021-11-09 10:30:00,49.37,49.47,49.35,49.47,26503.0,40.3078,40.3895,40.2915,40.3895,26503.0
2021-11-09 10:35:00,49.48,49.56,49.42,49.43,41436.0,40.3976,40.463,40.3487,40.3568,41436.0
2021-11-09 10:40:00,49.43,49.55,49.41,49.52,25782.0,40.3568,40.4548,40.3405,40.4303,25782.0
2021-11-09 10:45:00,49.51,49.52,49.45,49.47,28071.0,40.4221,40.4303,40.3732,40.3895,28071.0
2021-11-09 10:50:00,49.5,49.53,49.36,49.36,54445.0,40.414,40.4385,40.2997,40.2997,54445.0
2021-11-09 10:55:00,49.36,49.39,49.28,49.29,51797.0,40.2997,40.3242,40.2344,40.2425,51797.0
2021-11-09 11:00:00,49.3,49.41,49.28,49.35,34509.0,40.2507,40.3405,40.2344,40.2915,34509.0
2021-11-09 11:05:00,49.35,49.37,49.23,49.25,34437.0,40.2915,40.3078,40.1935,40.2099,34437.0
2021-11-09 11:10:00,49.24,49.27,49.14,49.24,49676.0,40.2017,40.2262,40.1201,40.2017,49676.0
2021-11-09 11:15:00,49.25,49.32,49.24,49.27,28753.0,40.2099,40.267,40.2017,40.2262,28753.0
2021-11-09 11:20:00,49.26,49.27,49.2,49.23,31442.0,40.218,40.2262,40.169,40.1935,31442.0
2021-11-09 11:25:00,49.22,49.29,49.19,49.28,22899.0,40.1854,40.2425,40.1609,40.2344,22899.0
2021-11-09 11:30:00,49.28,49.39,49.28,49.36,45216.0,40.2344,40.3242,40.2344,40.2997,45216.0
2021-11-09 11:35:00,49.36,49.43,49.32,49.43,40714.0,40.2997,40.3568,40.267,40.3568,40714.0
2021-11-09 11:40:00,49.43,49.46,49.36,49.42,46900.0,40.3568,40.3813,40.2997,40.3487,46900.0
2021-11-09 11:45:00,49.43,49.44,49.33,49.33,23512.0,40.3568,40.365,40.2752,40.2752,23512.0
2021-11-09 11:50:00,49.34,49.34,49.26,49.32,19965.0,40.2833,40.2833,40.218,40.267,19965.0
2021-11-09 11:55:00,49.32,49.33,49.26,49.28,39479.0,40.267,40.2752,40.218,40.2344,39479.0
2021-11-09 12:00:00,49.27,49.29,49.2,49.27,29012.0,40.2262,40.2425,40.169,40.2262,29012.0
2021-11-09 12:05:00,49.27,49.32,49.23,49.25,19967.0,40.2262,40.267,40.1935,40.2099,19967.0
2021-11-09 12:10:00,49.24,49.32,49.24,49.27,40029.0,40.2017,40.267,40.2017,40.2262,40029.0
2021-11-09 12:15:00,49.26,49.29,49.25,49.29,21035.0,40.218,40.2425,40.2099,40.2425,21035.0
2021-11-09 12:20:00,49.29,49.33,49.29,49.32,15103.0,40.2425,40.2752,40.2425,40.267,15103.0
2021-11-09 12:25:00,49.32,49.33,49.26,49.27,23194.0,40.267,40.2752,40.218,40.2262,23194.0
2021-11-09 12:30:00,49.26,49.36,49.25,49.31,18613.0,40.218,40.2997,40.2099,40.2588,18613.0
2021-11-09 12:35:00,49.32,49.33,49.27,49.32,15878.0,40.267,40.2752,40.2262,40.267,15878.0
2021-11-09 12:40:00,49.32,49.36,49.3,49.35,18571.0,40.267,40.2997,40.2507,40.2915,18571.0
2021-11-09 12:45:00,49.34,49.36,49.33,49.36,16317.0,40.2833,40.2997,40.2752,40.2997,16317.0
2021-11-09 12:50:00,49.37,49.42,49.34,49.36,31291.0,40.3078,40.3487,40.2833,40.2997,31291.0
2021-11-09 12:55:00,49.36,49.44,49.36,49.38,16922.0,40.2997,40.365,40.2997,40.316,16922.0
2021-11-09 13:00:00,49.38,49.42,49.37,49.41,21776.0,40.316,40.3487,40.3078,40.3405,21776.0
2021-11-09 13:05:00,49.42,49.47,49.4,49.42,19702.0,40.3487,40.3895,40.3323,40.3487,19702.0
2021-11-09 13:10:00,49.41,49.43,49.4,49.4,10134.0,40.3405,40.3568,40.3323,40.3323,10134.0
2021-11-09 13:15:00,49.4,49.5,49.4,49.47,30111.0,40.3323,40.414,40.3323,40.3895,30111.0
2021-11-09 13:20:00,49.47,49.53,49.46,49.53,22502.0,40.3895,40.4385,40.3813,40.4385,22502.0
2021-11-09 13:25:00,49.54,49.54,49.48,49.51,16380.0,40.4466,40.4466,40.3976,40.4221,16380.0
2021-11-09 13:30:00,49.5,49.54,49.5,49.53,14594.0,40.414,40.4466,40.414,40.4385,14594.0
2021-11-09 13:35:00,49.53,49.53,49.36,49.37,30757.0,40.4385,40.4385,40.2997,40.3078,30757.0
2021-11-09 13:40:00,49.36,49.36,49.31,49.32,23965.0,40.2997,40.2997,40.2588,40.267,23965.0
2021-11-09 13:45:00,49.32,49.36,49.3,49.34,31654.0,40.267,40.2997,40.2507,40.2833,31654.0
2021-11-09 13:50:00,49.35,49.37,49.34,49.36,16229.0,40.2915,40.3078,40.2833,40.2997,16229.0
2021-11-09 13:55:00,49.35,49.4,49.35,49.4,22526.0,40.2915,40.3323,40.2915,40.3323,22526.0
2021-11-09 14:00:00,49.39,49.43,49.37,49.4,28289.0,40.3242,40.3568,40.3078,40.3323,28289.0
2021-11-09 14:05:00,49.41,49.41,49.3,49.3,20329.0,40.3405,40.3405,40.2507,40.2507,20329.0
2021-11-09 14:10:00,49.3,49.33,49.28,49.33,17716.0,40.2507,40.2752,40.2344,40.2752,17716.0
2021-11-09 14:15:00,49.33,49.35,49.31,49.32,18283.0,40.2752,40.2915,40.2588,40.267,18283.0
2021-11-09 14:20:00,49.33,49.33,49.29,49.32,37226.0,40.2752,40.2752,40.2425,40.267,37226.0
2021-11-09 14:25:00,49.32,49.32,49.25,49.27,30627.0,40.267,40.267,40.2099,40.2262,30627.0
2021-11-09 14:30:00,49.27,49.28,49.23,49.24,23243.0,40.2262,40.2344,40.1935,40.2017,23243.0
2021-11-09 14:35:00,49.24,49.31,49.22,49.29,33196.0,40.2017,40.2588,40.1854,40.2425,33196.0
2021-11-09 14:40:00,49.28,49.31,49.25,49.25,17333.0,40.2344,40.2588,40.2099,40.2099,17333.0
2021-11-09 14:45:00,49.24,49.31,49.21,49.25,28590.0,40.2017,40.2588,40.1772,40.2099,28590.0
2021-11-09 14:50:00,49.25,49.26,49.23,49.23,28413.0,40.2099,40.218,40.1935,40.1935,28413.0
2021-11-09 14:55:00,49.23,49.28,49.23,49.27,16263.0,40.1935,40.2344,40.1935,40.2262,16263.0
2021-11-09 15:00:00,49.27,49.29,49.24,49.28,25742.0,40.2262,40.2425,40.2017,40.2344,25742.0
2021-11-09 15:05:00,49.29,49.29,49.24,49.25,15169.0,40.2425,40.2425,40.2017,40.2099,15169.0
2021-11-09 15:10:00,49.25,49.26,49.23,49.24,25106.0,40.2099,40.218,40.1935,40.2017,25106.0
2021-11-09 15:15:00,49.24,49.26,49.22,49.26,26792.0,40.2017,40.218,40.1854,40.218,26792.0
2021-11-09 15:20:00,49.26,49.28,49.23,49.27,27810.0,40.218,40.2344,40.1935,40.2262,27810.0
2021-11-09 15:25:00,49.27,49.3,49.25,49.28,18138.0,40.2262,40.2507,40.2099,40.2344,18138.0
2021-11-09 15:30:00,49.28,49.3,49.27,49.29,36095.0,40.2344,40.2507,40.2262,40.2425,36095.0
2021-11-09 15:35:00,49.29,49.29,49.25,49.27,114813.0,40.2425,40.2425,40.2099,40.2262,114813.0
2021-11-09 15:40:00,49.26,49.27,49.2,49.23,75564.0,40.218,40.2262,40.169,40.1935,75564.0
2021-11-09 15:45:00,49.22,49.23,49.15,49.2,79860.0,40.1854,40.1935,40.1282,40.169,79860.0
2021-11-09 15:50:00,49.2,49.2,49.04,49.09,141091.0,40.169,40.169,40.0384,40.0792,141091.0
2021-11-09 15:55:00,49.09,49.14,49.04,49.11,297196.0,40.0792,40.1201,40.0384,40.0956,297196.0
2021-11-10 09:30:00,49.17,49.68,49.17,49.59,153245.0,40.1445,40.5609,40.1445,40.4875,153245.0
2021-11-10 09:35:00,49.62,49.72,49.45,49.59,57156.0,40.5119,40.5936,40.3732,40.4875,57156.0
2021-11-10 09:40:00,49.61,49.66,49.43,49.48,97893.0,40.5038,40.5446,40.3568,40.3976,97893.0
2021-11-10 09:45:00,49.47,49.62,49.38,49.51,53264.0,40.3895,40.5119,40.316,40.4221,53264.0
2021-11-10 09:50:00,49.53,49.7,49.51,49.65,55935.0,40.4385,40.5773,40.4221,40.5364,55935.0
2021-11-10 09:55:00,49.67,49.73,49.59,49.73,48535.0,40.5528,40.6018,40.4875,40.6018,48535.0
2021-11-10 10:00:00,49.73,49.74,49.5,49.51,64816.0,40.6018,40.6099,40.414,40.4221,64816.0
2021-11-10 10:05:00,49.51,49.53,49.42,49.46,48404.0,40.4221,40.4385,40.3487,40.3813,48404.0
2021-11-10 10:10:00,49.47,49.56,49.29,49.29,42821.0,40.3895,40.463,40.2425,40.2425,42821.0
2021-11-10 10:15:00,49.3,49.41,49.27,49.39,31938.0,40.2507,40.3405,40.2262,40.3242,31938.0
2021-11-10 10:20:00,49.4,49.5,49.39,49.47,31007.0,40.3323,40.414,40.3242,40.3895,31007.0
2021-11-10 10:25:00,49.47,49.47,49.41,49.46,16175.0,40.3895,40.3895,40.3405,40.3813,16175.0
2021-11-10 10:30:00,49.45,49.52,49.37,49.48,27045.0,40.3732,40.4303,40.3078,40.3976,27045.0
2021-11-10 10:35:00,49.48,49.54,49.48,49.48,43508.0,40.3976,40.4466,40.3976,40.3976,43508.0
2021-11-10 10:40:00,49.48,49.52,49.44,49.46,43121.0,40.3976,40.4303,40.365,40.3813,43121.0
2021-11-10 10:45:00,49.46,49.48,49.34,49.37,17213.0,40.3813,40.3976,40.2833,40.3078,17213.0
2021-11-10 10:50:00,49.36,49.43,49.36,49.43,30621.0,40.2997,40.3568,40.2997,40.3568,30621.0
2021-11-10 10:55:00,49.43,49.43,49.31,49.33,20501.0,40.3568,40.3568,40.2588,40.2752,20501.0
2021-11-10 11:00:00,49.34,49.39,49.3,49.32,27012.0,40.2833,40.3242,40.2507,40.267,27012.0
2021-11-10 11:05:00,49.33,49.34,49.22,49.23,20784.0,40.2752,40.2833,40.1854,40.1935,20784.0
2021-11-10 11:10:00,49.23,49.41,49.22,49.38,34443.0,40.1935,40.3405,40.1854,40.316,34443.0
2021-11-10 11:15:00,49.39,49.41,49.34,49.34,29648.0,40.3242,40.3405,40.2833,40.2833,29648.0
2021-11-10 11:20:00,49.34,49.36,49.29,49.33,21400.0,40.2833,40.2997,40.2425,40.2752,21400.0
2021-11-10 11:25:00,49.33,49.38,49.32,49.34,22133.0,40.2752,40.316,40.267,40.2833,22133.0
2021-11-10 11:30:00,49.34,49.45,49.28,49.44,27860.0,40.2833,40.3732,40.2344,40.365,27860.0
2021-11-10 11:35:00,49.46,49.55,49.45,49.54,27930.0,40.3813,40.4548,40.3732,40.4466,27930.0
2021-11-10 11:40:00,49.55,49.6,49.5,49.51,25066.0,40.4548,40.4956,40.414,40.4221,25066.0
2021-11-10 11:45:00,49.51,49.59,49.5,49.57,21996.0,40.4221,40.4875,40.414,40.4711,21996.0
2021-11-10 11:50:00,49.57,49.61,49.51,49.55,55603.0,40.4711,40.5038,40.4221,40.4548,55603.0
2021-11-10 11:55:00,49.55,49.62,49.55,49.59,38297.0,40.4548,40.5119,40.4548,40.4875,38297.0
2021-11-10 12:00:00,49.59,49.7,49.59,49.63,50416.0,40.4875,40.5773,40.4875,40.5201,50416.0
2021-11-10 12:05:00,49.63,49.68,49.62,49.68,22970.0,40.5201,40.5609,40.5119,40.5609,22970.0
2021-11-10 12:10:00,49.67,49.67,49.6,49.62,27067.0,40.5528,40.5528,40.4956,40.5119,27067.0
2021-11-10 12:15:00,49.62,49.64,49.59,49.62,17546.0,40.5119,40.5283,40.4875,40.5119,17546.0
2021-11-10 12:20:00,49.63,49.63,49.58,49.6,16105.0,40.5201,40.5201,40.4793,40.4956,16105.0
2021-11-10 12:25:00,49.61,49.62,49.58,49.59,13889.0,40.5038,40.5119,40.4793,40.4875,13889.0
2021-11-10 12:30:00,49.59,49.63,49.58,49.61,20301.0,40.4875,40.5201,40.4793,40.5038,20301.0
2021-11-10 12:35:00,49.61,49.62,49.58,49.59,9241.0,40.5038,40.5119,40.4793,40.4875,9241.0
2021-11-10 12:40:00,49.59,49.6,49.5,49.52,35053.0,40.4875,40.4956,40.414,40.4303,35053.0
2021-11-10 12:45:00,49.53,49.53,49.46,49.47,11386.0,40.4385,40.4385,40.3813,40.3895,11386.0
2021-11-10 12:50:00,49.46,49.49,49.46,49.47,12419.0,40.3813,40.4058,40.3813,40.3895,12419.0
2021-11-10 12:55:00,49.48,49.48,49.4,49.4,10174.0,40.3976,40.3976,40.3323,40.3323,10174.0
2021-11-10 13:00:00,49.41,49.45,49.39,49.4,20880.0,40.3405,40.3732,40.3242,40.3323,20880.0
2021-11-10 13:05:00,49.38,49.43,49.36,49.41,27509.0,40.316,40.3568,40.2997,40.3405,27509.0
2021-11-10 13:10:00,49.4,49.48,49.39,49.43,17914.0,40.3323,40.3976,40.3242,40.3568,17914.0
2021-11-10 13:15:00,49.43,49.43,49.34,49.4,19206.0,40.3568,40.3568,40.2833,40.3323,19206.0
2021-11-10 13:20:00,49.4,49.41,49.32,49.4,33546.0,40.3323,40.3405,40.267,40.3323,33546.0
2021-11-10 13:25:00,49.4,49.45,49.39,49.42,18462.0,40.3323,40.3732,40.3242,40.3487,18462.0
2021-11-10 13:30:00,49.42,49.46,49.36,49.36,20641.0,40.3487,40.3813,40.2997,40.2997,20641.0
2021-11-10 13:35:00,49.36,49.42,49.34,49.38,44325.0,40.2997,40.3487,40.2833,40.316,44325.0
2021-11-10 13:40:00,49.39,49.44,49.38,49.4,15715.0,40.3242,40.365,40.316,40.3323,15715.0
2021-11-10 13:45:00,49.41,49.42,49.32,49.33,25377.0,40.3405,40.3487,40.267,40.2752,25377.0
2021-11-10 13:50:00,49.32,49.36,49.31,49.34,27474.0,40.267,40.2997,40.2588,40.2833,27474.0
2021-11-10 13:55:00,49.34,49.38,49.31,49.37,18220.0,40.2833,40.316,40.2588,40.3078,18220.0
2021-11-10 14:00:00,49.37,49.37,49.26,49.29,23523.0,40.3078,40.3078,40.218,40.2425,23523.0
2021-11-10 14:05:00,49.29,49.33,49.27,49.28,21279.0,40.2425,40.2752,40.2262,40.2344,21279.0
2021-11-10 14:10:00,49.28,49.3,49.24,49.25,26389.0,40.2344,40.2507,40.2017,40.2099,26389.0
2021-11-10 14:15:00,49.25,49.33,49.24,49.28,21894.0,40.2099,40.2752,40.2017,40.2344,21894.0
2021-11-10 14:20:00,49.28,49.32,49.24,49.26,20083.0,40.2344,40.267,40.2017,40.218,20083.0
2021-11-10 14:25:00,49.26,49.31,49.25,49.27,31855.0,40.218,40.2588,40.2099,40.2262,31855.0
2021-11-10 14:30:00,49.27,49.28,49.16,49.17,29919.0,40.2262,40.2344,40.1364,40.1445,29919.0
2021-11-10 14:35:00,49.17,49.25,49.16,49.2,28583.0,40.1445,40.2099,40.1364,40.169,28583.0
2021-11-10 14:40:00,49.19,49.22,49.13,49.13,22748.0,40.1609,40.1854,40.1119,40.1119,22748.0
2021-11-10 14:45:00,49.14,49.21,49.13,49.15,34574.0,40.1201,40.1772,40.1119,40.1282,34574.0
2021-11-10 14:50:00,49.15,49.17,49.11,49.12,38231.0,40.1282,40.1445,40.0956,40.1037,38231.0
2021-11-10 14:55:00,49.12,49.14,49.1,49.1,19138.0,40.1037,40.1201,40.0874,40.0874,19138.0
2021-11-10 15:00:00,49.1,49.12,49.08,49.09,29151.0,40.0874,40.1037,40.0711,40.0792,29151.0
2021-11-10 15:05:00,49.09,49.11,49.03,49.04,39024.0,40.0792,40.0956,40.0302,40.0384,39024.0
2021-11-10 15:10:00,49.04,49.11,49.04,49.1,31029.0,40.0384,40.0956,40.0384,40.0874,31029.0
2021-11-10 15:15:00,49.11,49.14,49.1,49.13,35747.0,40.0956,40.1201,40.0874,40.1119,35747.0
2021-11-10 15:20:00,49.14,49.15,49.07,49.08,29457.0,40.1201,40.1282,40.0629,40.0711,29457.0
2021-11-10 15:25:00,49.08,49.08,49.03,49.05,42505.0,40.0711,40.0711,40.0302,40.0466,42505.0
2021-11-10 15:30:00,49.06,49.08,48.99,49.0,61946.0,40.0547,40.0711,39.9976,40.0058,61946.0
2021-11-10 15:35:00,49.01,49.01,48.89,48.9,55699.0,40.0139,40.0139,39.9159,39.9241,55699.0
2021-11-10 15:40:00,48.91,48.97,48.88,48.89,56439.0,39.9323,39.9813,39.9078,39.9159,56439.0
2021-11-10 15:45:00,48.9,48.98,48.89,48.97,77577.0,39.9241,39.9894,39.9159,39.9813,77577.0
2021-11-10 15:50:00,48.98,49.01,48.94,48.97,117026.0,39.9894,40.0139,39.9568,39.9813,117026.0
2021-11-10 15:55:00,48.97,49.0,48.95,48.96,199440.0,39.9813,40.0058,39.9649,39.9731,199440.0
2021-11-11 09:30:00,49.39,49.42,49.11,49.29,138354.0,40.3242,40.3487,40.0956,40.2425,138354.0
2021-11-11 09:35:00,49.27,49.3,49.08,49.19,41827.0,40.2262,40.2507,40.0711,40.1609,41827.0
2021-11-11 09:40:00,49.18,49.34,49.07,49.33,65853.0,40.1527,40.2833,40.0629,40.2752,65853.0
2021-11-11 09:45:00,49.31,49.42,49.25,49.38,61100.0,40.2588,40.3487,40.2099,40.316,61100.0
2021-11-11 09:50:00,49.38,49.51,49.38,49.46,51402.0,40.316,40.4221,40.316,40.3813,51402.0
2021-11-11 09:55:00,49.45,49.63,49.41,49.62,35586.0,40.3732,40.5201,40.3405,40.5119,35586.0
2021-11-11 10:00:00,49.61,49.62,49.35,49.36,84987.0,40.5038,40.5119,40.2915,40.2997,84987.0
2021-11-11 10:05:00,49.36,49.5,49.32,49.48,45257.0,40.2997,40.414,40.267,40.3976,45257.0
2021-11-11 10:10:00,49.47,49.51,49.44,49.49,44127.0,40.3895,40.4221,40.365,40.4058,44127.0
2021-11-11 10:15:00,49.49,49.55,49.45,49.5,84148.0,40.4058,40.4548,40.3732,40.414,84148.0
2021-11-11 10:20:00,49.5,49.51,49.47,49.49,30211.0,40.414,40.4221,40.3895,40.4058,30211.0
2021-11-11 10:25:00,49.49,49.53,49.45,49.5,22842.0,40.4058,40.4385,40.3732,40.414,22842.0
2021-11-11 10:30:00,49.5,49.51,49.46,49.5,18523.0,40.414,40.4221,40.3813,40.414,18523.0
2021-11-11 10:35:00,49.49,49.61,49.43,49.59,48789.0,40.4058,40.5038,40.3568,40.4875,48789.0
2021-11-11 10:40:00,49.59,49.64,49.58,49.63,41031.0,40.4875,40.5283,40.4793,40.5201,41031.0
2021-11-11 10:45:00,49.64,49.7,49.62,49.63,33306.0,40.5283,40.5773,40.5119,40.5201,33306.0
2021-11-11 10:50:00,49.62,49.71,49.62,49.69,25809.0,40.5119,40.5854,40.5119,40.5691,25809.0
2021-11-11 10:55:00,49.7,49.71,49.61,49.65,56204.0,40.5773,40.5854,40.5038,40.5364,56204.0
2021-11-11 11:00:00,49.65,49.67,49.6,49.65,32521.0,40.5364,40.5528,40.4956,40.5364,32521.0
2021-11-11 11:05:00,49.65,49.7,49.62,49.63,23505.0,40.5364,40.5773,40.5119,40.5201,23505.0
2021-11-11 11:10:00,49.63,49.7,49.6,49.66,36357.0,40.5201,40.5773,40.4956,40.5446,36357.0
2021-11-11 11:15:00,49.66,49.67,49.53,49.55,93196.0,40.5446,40.5528,40.4385,40.4548,93196.0
2021-11-11 11:20:00,49.56,49.6,49.56,49.59,10426.0,40.463,40.4956,40.463,40.4875,10426.0
2021-11-11 11:25:00,49.58,49.6,49.55,49.59,19435.0,40.4793,40.4956,40.4548,40.4875,19435.0
2021-11-11 11:30:00,49.59,49.61,49.55,49.61,27752.0,40.4875,40.5038,40.4548,40.5038,27752.0
2021-11-11 11:35:00,49.6,49.67,49.59,49.63,60902.0,40.4956,40.5528,40.4875,40.5201,60902.0
2021-11-11 11:40:00,49.63,49.67,49.62,49.66,50334.0,40.5201,40.5528,40.5119,40.5446,50334.0
2021-11-11 11:45:00,49.66,49.68,49.63,49.64,20044.0,40.5446,40.5609,40.5201,40.5283,20044.0
2021-11-11 11:50:00,49.65,49.66,49.62,49.65,19010.0,40.5364,40.5446,40.5119,40.5364,19010.0
2021-11-11 11:55:00,49.65,49.73,49.65,49.73,27838.0,40.5364,40.6018,40.5364,40.6018,27838.0
2021-11-11 12:00:00,49.73,49.77,49.72,49.77,16058.0,40.6018,40.6344,40.5936,40.6344,16058.0
2021-11-11 12:05:00,49.77,49.78,49.72,49.73,21359.0,40.6344,40.6426,40.5936,40.6018,21359.0
2021-11-11 12:10:00,49.73,49.78,49.72,49.76,20661.0,40.6018,40.6426,40.5936,40.6262,20661.0
2021-11-11 12:15:00,49.76,49.77,49.57,49.61,36553.0,40.6262,40.6344,40.4711,40.5038,36553.0
2021-11-11 12:20:00,49.61,49.73,49.59,49.73,33970.0,40.5038,40.6018,40.4875,40.6018,33970.0
2021-11-11 12:25:00,49.73,49.9,49.72,49.84,43892.0,40.6018,40.7406,40.5936,40.6916,43892.0
2021-11-11 12:30:00,49.84,49.87,49.76,49.77,16177.0,40.6916,40.7161,40.6262,40.6344,16177.0
2021-11-11 12:35:00,49.77,49.84,49.77,49.84,15444.0,40.6344,40.6916,40.6344,40.6916,15444.0
2021-11-11 12:40:00,49.84,49.85,49.8,49.85,27713.0,40.6916,40.6997,40.6589,40.6997,27713.0
2021-11-11 12:45:00,49.84,49.85,49.81,49.83,17050.0,40.6916,40.6997,40.6671,40.6834,17050.0
2021-11-11 12:50:00,49.83,49.83,49.8,49.82,19971.0,40.6834,40.6834,40.6589,40.6752,19971.0
2021-11-11 12:55:00,49.83,49.85,49.78,49.85,9608.0,40.6834,40.6997,40.6426,40.6997,9608.0
2021-11-11 13:00:00,49.86,49.86,49.81,49.82,15158.0,40.7079,40.7079,40.6671,40.6752,15158.0
2021-11-11 13:05:00,49.81,49.82,49.76,49.76,19796.0,40.6671,40.6752,40.6262,40.6262,19796.0
2021-11-11 13:10:00,49.76,49.8,49.76,49.8,22488.0,40.6262,40.6589,40.6262,40.6589,22488.0
2021-11-11 13:15:00,49.8,49.82,49.79,49.8,16389.0,40.6589,40.6752,40.6507,40.6589,16389.0
2021-11-11 13:20:00,49.8,49.84,49.8,49.83,10243.0,40.6589,40.6916,40.6589,40.6834,10243.0
2021-11-11 13:25:00,49.83,49.88,49.77,49.84,32924.0,40.6834,40.7242,40.6344,40.6916,32924.0
2021-11-11 13:30:00,49.84,49.85,49.8,49.81,18618.0,40.6916,40.6997,40.6589,40.6671,18618.0
2021-11-11 13:35:00,49.82,49.89,49.81,49.89,15025.0,40.6752,40.7324,40.6671,40.7324,15025.0
2021-11-11 13:40:00,49.88,49.89,49.84,49.86,17832.0,40.7242,40.7324,40.6916,40.7079,17832.0
2021-11-11 13:45:00,49.86,49.88,49.82,49.82,22042.0,40.7079,40.7242,40.6752,40.6752,22042.0
2021-11-11 13:50:00,49.83,49.83,49.77,49.8,19206.0,40.6834,40.6834,40.6344,40.6589,19206.0
2021-11-11 13:55:00,49.81,49.81,49.73,49.74,27340.0,40.6671,40.6671,40.6018,40.6099,27340.0
2021-11-11 14:00:00,49.74,49.8,49.69,49.8,28250.0,40.6099,40.6589,40.5691,40.6589,28250.0
2021-11-11 14:05:00,49.8,49.83,49.78,49.83,21319.0,40.6589,40.6834,40.6426,40.6834,21319.0
2021-11-11 14:10:00,49.83,49.89,49.83,49.88,16413.0,40.6834,40.7324,40.6834,40.7242,16413.0
2021-11-11 14:15:00,49.88,49.88,49.85,49.87,27842.0,40.7242,40.7242,40.6997,40.7161,27842.0
2021-11-11 14:20:00,49.87,49.89,49.85,49.86,19838.0,40.7161,40.7324,40.6997,40.7079,19838.0
2021-11-11 14:25:00,49.85,49.86,49.82,49.84,23052.0,40.6997,40.7079,40.6752,40.6916,23052.0
2021-11-11 14:30:00,49.84,49.87,49.81,49.83,28490.0,40.6916,40.7161,40.6671,40.6834,28490.0
2021-11-11 14:35:00,49.83,49.85,49.82,49.83,24614.0,40.6834,40.6997,40.6752,40.6834,24614.0
2021-11-11 14:40:00,49.83,49.87,49.83,49.86,29615.0,40.6834,40.7161,40.6834,40.7079,29615.0
2021-11-11 14:45:00,49.87,49.9,49.86,49.9,25649.0,40.7161,40.7406,40.7079,40.7406,25649.0
2021-11-11 14:50:00,49.9,49.91,49.84,49.85,21163.0,40.7406,40.7487,40.6916,40.6997,21163.0
2021-11-11 14:55:00,49.84,49.86,49.82,49.84,24674.0,40.6916,40.7079,40.6752,40.6916,24674.0
2021-11-11 15:00:00,49.84,49.84,49.78,49.8,25402.0,40.6916,40.6916,40.6426,40.6589,25402.0
2021-11-11 15:05:00,49.8,49.84,49.74,49.75,20658.0,40.6589,40.6916,40.6099,40.6181,20658.0
2021-11-11 15:10:00,49.74,49.76,49.68,49.76,29017.0,40.6099,40.6262,40.5609,40.6262,29017.0
2021-11-11 15:15:00,49.76,49.83,49.75,49.83,19853.0,40.6262,40.6834,40.6181,40.6834,19853.0
2021-11-11 15:20:00,49.83,49.83,49.8,49.82,18711.0,40.6834,40.6834,40.6589,40.6752,18711.0
2021-11-11 15:25:00,49.82,49.85,49.81,49.83,30310.0,40.6752,40.6997,40.6671,40.6834,30310.0
2021-11-11 15:30:00,49.83,49.87,49.82,49.84,29715.0,40.6834,40.7161,40.6752,40.6916,29715.0
2021-11-11 15:35:00,49.85,49.9,49.82,49.9,35219.0,40.6997,40.7406,40.6752,40.7406,35219.0
2021-11-11 15:40:00,49.9,49.93,49.87,49.88,46034.0,40.7406,40.765,40.7161,40.7242,46034.0
2021-11-11 15:45:00,49.88,49.91,49.84,49.84,66691.0,40.7242,40.7487,40.6916,40.6916,66691.0
2021-11-11 15:50:00,49.85,49.91,49.83,49.9,107980.0,40.6997,40.7487,40.6834,40.7406,107980.0
2021-11-11 15:55:00,49.9,49.96,49.87,49.94,171386.0,40.7406,40.7895,40.7161,40.7732,171386.0
2021-11-12 09:30:00,49.39,49.53,49.02,49.42,223611.0,40.7128,40.8282,40.4078,40.7376,223611.0
2021-11-12 09:35:00,49.4,49.79,49.4,49.7,48488.0,40.7211,41.0426,40.7211,40.9684,48488.0
2021-11-12 09:40:00,49.73,49.86,49.67,49.75,56780.0,40.9931,41.1003,40.9436,41.0096,56780.0
2021-11-12 09:45:00,49.73,49.76,49.6,49.61,41270.0,40.9931,41.0178,40.8859,40.8942,41270.0
2021-11-12 09:50:00,49.62,49.62,49.44,49.47,32705.0,40.9024,40.9024,40.7541,40.7788,32705.0
2021-11-12 09:55:00,49.48,49.55,49.38,49.41,42708.0,40.787,40.8447,40.7046,40.7293,42708.0
2021-11-12 10:00:00,49.42,49.45,49.26,49.3,63414.0,40.7376,40.7623,40.6057,40.6386,63414.0
2021-11-12 10:05:00,49.31,49.44,49.31,49.42,40121.0,40.6469,40.7541,40.6469,40.7376,40121.0
2021-11-12 10:10:00,49.43,49.53,49.42,49.53,31071.0,40.7458,40.8282,40.7376,40.8282,31071.0
2021-11-12 10:15:00,49.54,49.59,49.5,49.5,38593.0,40.8365,40.8777,40.8035,40.8035,38593.0
2021-11-12 10:20:00,49.51,49.55,49.34,49.41,29699.0,40.8118,40.8447,40.6716,40.7293,29699.0
2021-11-12 10:25:00,49.41,49.45,49.32,49.37,19722.0,40.7293,40.7623,40.6551,40.6963,19722.0
2021-11-12 10:30:00,49.37,49.38,49.28,49.31,31561.0,40.6963,40.7046,40.6222,40.6469,31561.0
2021-11-12 10:35:00,49.3,49.41,49.3,49.38,33516.0,40.6386,40.7293,40.6386,40.7046,33516.0
2021-11-12 10:40:00,49.38,49.42,49.34,49.36,21182.0,40.7046,40.7376,40.6716,40.6881,21182.0
2021-11-12 10:45:00,49.36,49.36,49.23,49.26,30248.0,40.6881,40.6881,40.5809,40.6057,30248.0
2021-11-12 10:50:00,49.26,49.3,49.2,49.22,132943.0,40.6057,40.6386,40.5562,40.5727,132943.0
2021-11-12 10:55:00,49.22,49.33,49.21,49.31,21618.0,40.5727,40.6634,40.5645,40.6469,21618.0
2021-11-12 11:00:00,49.32,49.43,49.3,49.43,23447.0,40.6551,40.7458,40.6386,40.7458,23447.0
2021-11-12 11:05:00,49.44,49.45,49.36,49.4,23123.0,40.7541,40.7623,40.6881,40.7211,23123.0
2021-11-12 11:10:00,49.41,49.48,49.41,49.48,19502.0,40.7293,40.787,40.7293,40.787,19502.0
2021-11-12 11:15:00,49.47,49.57,49.46,49.54,35673.0,40.7788,40.8612,40.7705,40.8365,35673.0
2021-11-12 11:20:00,49.54,49.61,49.53,49.6,28773.0,40.8365,40.8942,40.8282,40.8859,28773.0
2021-11-12 11:25:00,49.59,49.65,49.56,49.59,19233.0,40.8777,40.9272,40.853,40.8777,19233.0
2021-11-12 11:30:00,49.58,49.62,49.55,49.6,14242.0,40.8695,40.9024,40.8447,40.8859,14242.0
2021-11-12 11:35:00,49.6,49.6,49.55,49.55,16333.0,40.8859,40.8859,40.8447,40.8447,16333.0
2021-11-12 11:40:00,49.55,49.63,49.54,49.59,22108.0,40.8447,40.9107,40.8365,40.8777,22108.0
2021-11-12 11:45:00,49.58,49.64,49.58,49.62,26264.0,40.8695,40.9189,40.8695,40.9024,26264.0
2021-11-12 11:50:00,49.62,49.73,49.6,49.73,23908.0,40.9024,40.9931,40.8859,40.9931,23908.0
2021-11-12 11:55:00,49.73,49.74,49.68,49.7,29053.0,40.9931,41.0013,40.9519,40.9684,29053.0
2021-11-12 12:00:00,49.7,49.74,49.68,49.7,11330.0,40.9684,41.0013,40.9519,40.9684,11330.0
2021-11-12 12:05:00,49.71,49.72,49.67,49.68,19096.0,40.9766,40.9849,40.9436,40.9519,19096.0
2021-11-12 12:10:00,49.68,49.7,49.64,49.7,15848.0,40.9519,40.9684,40.9189,40.9684,15848.0
2021-11-12 12:15:00,49.71,49.73,49.67,49.68,9156.0,40.9766,40.9931,40.9436,40.9519,9156.0
2021-11-12 12:20:00,49.66,49.67,49.63,49.65,15532.0,40.9354,40.9436,40.9107,40.9272,15532.0
2021-11-12 12:25:00,49.66,49.71,49.64,49.71,10716.0,40.9354,40.9766,40.9189,40.9766,10716.0
2021-11-12 12:30:00,49.71,49.72,49.69,49.71,15634.0,40.9766,40.9849,40.9601,40.9766,15634.0
2021-11-12 12:35:00,49.7,49.7,49.62,49.62,15175.0,40.9684,40.9684,40.9024,40.9024,15175.0
2021-11-12 12:40:00,49.63,49.68,49.62,49.67,16237.0,40.9107,40.9519,40.9024,40.9436,16237.0
2021-11-12 12:45:00,49.67,49.68,49.65,49.68,7100.0,40.9436,40.9519,40.9272,40.9519,7100.0
2021-11-12 12:50:00,49.68,49.68,49.62,49.65,14412.0,40.9519,40.9519,40.9024,40.9272,14412.0
2021-11-12 12:55:00,49.66,49.7,49.65,49.69,6843.0,40.9354,40.9684,40.9272,40.9601,6843.0
2021-11-12 13:00:00,49.69,49.69,49.6,49.64,16804.0,40.9601,40.9601,40.8859,40.9189,16804.0
2021-11-12 13:05:00,49.64,49.64,49.61,49.61,7522.0,40.9189,40.9189,40.8942,40.8942,7522.0
2021-11-12 13:10:00,49.61,49.66,49.6,49.64,13149.0,40.8942,40.9354,40.8859,40.9189,13149.0
2021-11-12 13:15:00,49.64,49.65,49.6,49.64,16008.0,40.9189,40.9272,40.8859,40.9189,16008.0
2021-11-12 13:20:00,49.65,49.66,49.6,49.62,13628.0,40.9272,40.9354,40.8859,40.9024,13628.0
2021-11-12 13:25:00,49.62,49.63,49.53,49.57,24972.0,40.9024,40.9107,40.8282,40.8612,24972.0
2021-11-12 13:30:00,49.56,49.62,49.55,49.62,16306.0,40.853,40.9024,40.8447,40.9024,16306.0
2021-11-12 13:35:00,49.62,49.64,49.58,49.59,12786.0,40.9024,40.9189,40.8695,40.8777,12786.0
2021-11-12 13:40:00,49.58,49.58,49.54,49.55,9733.0,40.8695,40.8695,40.8365,40.8447,9733.0
2021-11-12 13:45:00,49.55,49.58,49.53,49.57,9587.0,40.8447,40.8695,40.8282,40.8612,9587.0
2021-11-12 13:50:00,49.57,49.62,49.56,49.62,21438.0,40.8612,40.9024,40.853,40.9024,21438.0
2021-11-12 13:55:00,49.63,49.69,49.63,49.69,12648.0,40.9107,40.9601,40.9107,40.9601,12648.0
2021-11-12 14:00:00,49.69,49.69,49.64,49.64,17641.0,40.9601,40.9601,40.9189,40.9189,17641.0
2021-11-12 14:05:00,49.64,49.65,49.62,49.65,8384.0,40.9189,40.9272,40.9024,40.9272,8384.0
2021-11-12 14:10:00,49.64,49.67,49.64,49.65,13267.0,40.9189,40.9436,40.9189,40.9272,13267.0
2021-11-12 14:15:00,49.64,49.65,49.54,49.55,21952.0,40.9189,40.9272,40.8365,40.8447,21952.0
2021-11-12 14:20:00,49.54,49.55,49.51,49.52,21106.0,40.8365,40.8447,40.8118,40.82,21106.0
2021-11-12 14:25:00,49.52,49.57,49.52,49.54,13459.0,40.82,40.8612,40.82,40.8365,13459.0
2021-11-12 14:30:00,49.54,49.56,49.53,49.54,8624.0,40.8365,40.853,40.8282,40.8365,8624.0
2021-11-12 14:35:00,49.54,49.56,49.52,49.56,11174.0,40.8365,40.853,40.82,40.853,11174.0
2021-11-12 14:40:00,49.57,49.59,49.57,49.58,6409.0,40.8612,40.8777,40.8612,40.8695,6409.0
2021-11-12 14:45:00,49.58,49.6,49.55,49.56,20359.0,40.8695,40.8859,40.8447,40.853,20359.0
2021-11-12 14:50:00,49.56,49.59,49.55,49.56,14748.0,40.853,40.8777,40.8447,40.853,14748.0
2021-11-12 14:55:00,49.55,49.58,49.55,49.56,11433.0,40.8447,40.8695,40.8447,40.853,11433.0
2021-11-12 15:00:00,49.56,49.57,49.54,49.56,8377.0,40.853,40.8612,40.8365,40.853,8377.0
2021-11-12 15:05:00,49.56,49.57,49.54,49.57,14666.0,40.853,40.8612,40.8365,40.8612,14666.0
2021-11-12 15:10:00,49.56,49.59,49.55,49.59,10124.0,40.853,40.8777,40.8447,40.8777,10124.0
2021-11-12 15:15:00,49.58,49.61,49.57,49.61,12093.0,40.8695,40.8942,40.8612,40.8942,12093.0
2021-11-12 15:20:00,49.61,49.61,49.59,49.59,12407.0,40.8942,40.8942,40.8777,40.8777,12407.0
2021-11-12 15:25:00,49.59,49.66,49.59,49.66,49577.0,40.8777,40.9354,40.8777,40.9354,49577.0
2021-11-12 15:30:00,49.65,49.72,49.64,49.71,41450.0,40.9272,40.9849,40.9189,40.9766,41450.0
2021-11-12 15:35:00,49.72,49.74,49.66,49.67,27655.0,40.9849,41.0013,40.9354,40.9436,27655.0
2021-11-12 15:40:00,49.67,49.67,49.63,49.66,32062.0,40.9436,40.9436,40.9107,40.9354,32062.0
2021-11-12 15:45:00,49.66,49.66,49.58,49.6,33720.0,40.9354,40.9354,40.8695,40.8859,33720.0
2021-11-12 15:50:00,49.59,49.6,49.52,49.53,55224.0,40.8777,40.8859,40.82,40.8282,55224.0
2021-11-12 15:55:00,49.53,49.56,49.51,49.54,113050.0,40.8282,40.853,40.8118,40.8365,113050.0
2021-11-15 09:30:00,49.69,49.91,49.6,49.74,119438.0,40.9601,41.1415,40.8859,41.0013,119438.0
2021-11-15 09:35:00,49.73,49.74,49.43,49.44,33277.0,40.9931,41.0013,40.7458,40.7541,33277.0
2021-11-15 09:40:00,49.44,49.55,49.41,49.52,38408.0,40.7541,40.8447,40.7293,40.82,38408.0
2021-11-15 09:45:00,49.51,49.51,49.33,49.41,56768.0,40.8118,40.8118,40.6634,40.7293,56768.0
2021-11-15 09:50:00,49.41,49.49,49.3,49.41,67976.0,40.7293,40.7953,40.6386,40.7293,67976.0
2021-11-15 09:55:00,49.42,49.43,49.31,49.35,18776.0,40.7376,40.7458,40.6469,40.6799,18776.0
2021-11-15 10:00:00,49.34,49.34,49.11,49.14,46104.0,40.6716,40.6716,40.482,40.5068,46104.0
2021-11-15 10:05:00,49.14,49.24,49.12,49.22,30068.0,40.5068,40.5892,40.4903,40.5727,30068.0
2021-11-15 10:10:00,49.24,49.27,49.18,49.24,21427.0,40.5892,40.6139,40.5397,40.5892,21427.0
2021-11-15 10:15:00,49.25,49.34,49.21,49.32,28534.0,40.5974,40.6716,40.5645,40.6551,28534.0
2021-11-15 10:20:00,49.32,49.42,49.3,49.39,21726.0,40.6551,40.7376,40.6386,40.7128,21726.0
2021-11-15 10:25:00,49.39,49.55,49.38,49.55,43020.0,40.7128,40.8447,40.7046,40.8447,43020.0
2021-11-15 10:30:00,49.55,49.58,49.53,49.53,19862.0,40.8447,40.8695,40.8282,40.8282,19862.0
2021-11-15 10:35:00,49.53,49.55,49.48,49.54,22995.0,40.8282,40.8447,40.787,40.8365,22995.0
2021-11-15 10:40:00,49.55,49.55,49.46,49.48,21096.0,40.8447,40.8447,40.7705,40.787,21096.0
2021-11-15 10:45:00,49.48,49.57,49.47,49.54,30494.0,40.787,40.8612,40.7788,40.8365,30494.0
2021-11-15 10:50:00,49.55,49.63,49.51,49.52,102467.0,40.8447,40.9107,40.8118,40.82,102467.0
2021-11-15 10:55:00,49.51,49.54,49.43,49.45,21204.0,40.8118,40.8365,40.7458,40.7623,21204.0
2021-11-15 11:00:00,49.45,49.55,49.45,49.51,15078.0,40.7623,40.8447,40.7623,40.8118,15078.0
2021-11-15 11:05:00,49.51,49.51,49.45,49.46,25809.0,40.8118,40.8118,40.7623,40.7705,25809.0
2021-11-15 11:10:00,49.46,49.47,49.44,49.45,18208.0,40.7705,40.7788,40.7541,40.7623,18208.0
2021-11-15 11:15:00,49.45,49.45,49.34,49.4,21051.0,40.7623,40.7623,40.6716,40.7211,21051.0
2021-11-15 11:20:00,49.4,49.42,49.35,49.38,18966.0,40.7211,40.7376,40.6799,40.7046,18966.0
2021-11-15 11:25:00,49.37,49.37,49.23,49.3,30138.0,40.6963,40.6963,40.5809,40.6386,30138.0
2021-11-15 11:30:00,49.3,49.32,49.22,49.3,14791.0,40.6386,40.6551,40.5727,40.6386,14791.0
2021-11-15 11:35:00,49.31,49.38,49.3,49.38,19298.0,40.6469,40.7046,40.6386,40.7046,19298.0
2021-11-15 11:40:00,49.38,49.38,49.17,49.17,29870.0,40.7046,40.7046,40.5315,40.5315,29870.0
2021-11-15 11:45:00,49.16,49.24,49.15,49.23,16966.0,40.5232,40.5892,40.515,40.5809,16966.0
2021-11-15 11:50:00,49.22,49.27,49.18,49.25,21913.0,40.5727,40.6139,40.5397,40.5974,21913.0
2021-11-15 11:55:00,49.25,49.28,49.24,49.26,20606.0,40.5974,40.6222,40.5892,40.6057,20606.0
2021-11-15 12:00:00,49.26,49.26,49.16,49.16,22996.0,40.6057,40.6057,40.5232,40.5232,22996.0
2021-11-15 12:05:00,49.16,49.2,49.14,49.18,20259.0,40.5232,40.5562,40.5068,40.5397,20259.0
2021-11-15 12:10:00,49.19,49.21,49.16,49.16,25847.0,40.548,40.5645,40.5232,40.5232,25847.0
2021-11-15 12:15:00,49.16,49.24,49.15,49.23,16277.0,40.5232,40.5892,40.515,40.5809,16277.0
2021-11-15 12:20:00,49.24,49.26,49.19,49.25,24200.0,40.5892,40.6057,40.548,40.5974,24200.0
2021-11-15 12:25:00,49.26,49.28,49.23,49.25,11941.0,40.6057,40.6222,40.5809,40.5974,11941.0
2021-11-15 12:30:00,49.24,49.28,49.24,49.26,15520.0,40.5892,40.6222,40.5892,40.6057,15520.0
2021-11-15 12:35:00,49.26,49.26,49.23,49.23,15686.0,40.6057,40.6057,40.5809,40.5809,15686.0
2021-11-15 12:40:00,49.23,49.27,49.21,49.27,19594.0,40.5809,40.6139,40.5645,40.6139,19594.0
2021-11-15 12:45:00,49.29,49.32,49.28,49.32,8438.0,40.6304,40.6551,40.6222,40.6551,8438.0
2021-11-15 12:50:00,49.31,49.36,49.31,49.36,13514.0,40.6469,40.6881,40.6469,40.6881,13514.0
2021-11-15 12:55:00,49.36,49.39,49.36,49.39,13292.0,40.6881,40.7128,40.6881,40.7128,13292.0
2021-11-15 13:00:00,49.4,49.4,49.32,49.33,18395.0,40.7211,40.7211,40.6551,40.6634,18395.0
2021-11-15 13:05:00,49.34,49.34,49.26,49.26,15469.0,40.6716,40.6716,40.6057,40.6057,15469.0
2021-11-15 13:10:00,49.27,49.31,49.25,49.29,14919.0,40.6139,40.6469,40.5974,40.6304,14919.0
2021-11-15 13:15:00,49.29,49.35,49.29,49.3,16977.0,40.6304,40.6799,40.6304,40.6386,16977.0
2021-11-15 13:20:00,49.29,49.33,49.26,49.33,12526.0,40.6304,40.6634,40.6057,40.6634,12526.0
2021-11-15 13:25:00,49.33,49.33,49.28,49.29,13580.0,40.6634,40.6634,40.6222,40.6304,13580.0
2021-11-15 13:30:00,49.3,49.31,49.25,49.26,11509.0,40.6386,40.6469,40.5974,40.6057,11509.0
2021-11-15 13:35:00,49.26,49.3,49.25,49.27,12639.0,40.6057,40.6386,40.5974,40.6139,12639.0
2021-11-15 13:40:00,49.27,49.28,49.26,49.27,6500.0,40.6139,40.6222,40.6057,40.6139,6500.0
2021-11-15 13:45:00,49.28,49.28,49.24,49.24,13781.0,40.6222,40.6222,40.5892,40.5892,13781.0
2021-11-15 13:50:00,49.25,49.25,49.2,49.21,12356.0,40.5974,40.5974,40.5562,40.5645,12356.0
2021-11-15 13:55:00,49.21,49.27,49.21,49.23,25793.0,40.5645,40.6139,40.5645,40.5809,25793.0
2021-11-15 14:00:00,49.22,49.24,49.21,49.23,19666.0,40.5727,40.5892,40.5645,40.5809,19666.0
2021-11-15 14:05:00,49.23,49.29,49.22,49.29,16841.0,40.5809,40.6304,40.5727,40.6304,16841.0
2021-11-15 14:10:00,49.29,49.34,49.28,49.34,17203.0,40.6304,40.6716,40.6222,40.6716,17203.0
2021-11-15 14:15:00,49.34,49.34,49.29,49.29,15623.0,40.6716,40.6716,40.6304,40.6304,15623.0
2021-11-15 14:20:00,49.29,49.3,49.21,49.23,25975.0,40.6304,40.6386,40.5645,40.5809,25975.0
2021-11-15 14:25:00,49.23,49.24,49.21,49.23,19636.0,40.5809,40.5892,40.5645,40.5809,19636.0
2021-11-15 14:30:00,49.23,49.23,49.2,49.22,19433.0,40.5809,40.5809,40.5562,40.5727,19433.0
2021-11-15 14:35:00,49.23,49.25,49.22,49.25,15038.0,40.5809,40.5974,40.5727,40.5974,15038.0
2021-11-15 14:40:00,49.25,49.27,49.24,49.26,21989.0,40.5974,40.6139,40.5892,40.6057,21989.0
2021-11-15 14:45:00,49.25,49.26,49.21,49.22,19575.0,40.5974,40.6057,40.5645,40.5727,19575.0
2021-11-15 14:50:00,49.21,49.22,49.12,49.14,34747.0,40.5645,40.5727,40.4903,40.5068,34747.0
2021-11-15 14:55:00,49.14,49.2,49.14,49.16,18381.0,40.5068,40.5562,40.5068,40.5232,18381.0
2021-11-15 15:00:00,49.16,49.17,49.1,49.13,25387.0,40.5232,40.5315,40.4738,40.4985,25387.0
2021-11-15 15:05:00,49.14,49.14,49.1,49.1,24225.0,40.5068,40.5068,40.4738,40.4738,24225.0
2021-11-15 15:10:00,49.11,49.12,49.07,49.09,27163.0,40.482,40.4903,40.4491,40.4655,27163.0
2021-11-15 15:15:00,49.09,49.13,49.08,49.12,16956.0,40.4655,40.4985,40.4573,40.4903,16956.0
2021-11-15 15:20:00,49.13,49.16,49.12,49.13,24329.0,40.4985,40.5232,40.4903,40.4985,24329.0
2021-11-15 15:25:00,49.14,49.14,49.08,49.12,29877.0,40.5068,40.5068,40.4573,40.4903,29877.0
2021-11-15 15:30:00,49.12,49.12,49.06,49.07,33180.0,40.4903,40.4903,40.4408,40.4491,33180.0
2021-11-15 15:35:00,49.07,49.09,49.05,49.05,34717.0,40.4491,40.4655,40.4326,40.4326,34717.0
2021-11-15 15:40:00,49.05,49.11,49.04,49.1,41517.0,40.4326,40.482,40.4243,40.4738,41517.0
2021-11-15 15:45:00,49.11,49.11,49.05,49.07,59728.0,40.482,40.482,40.4326,40.4491,59728.0
2021-11-15 15:50:00,49.07,49.14,49.05,49.11,80737.0,40.4491,40.5068,40.4326,40.482,80737.0
2021-11-15 15:55:00,49.12,49.23,49.1,49.23,194816.0,40.4903,40.5809,40.4738,40.5809,194816.0
2021-11-16 09:30:00,49.33,49.35,49.1,49.15,70134.0,40.6634,40.6799,40.4738,40.515,70134.0
2021-11-16 09:35:00,49.12,49.26,49.11,49.17,33786.0,40.4903,40.6057,40.482,40.5315,33786.0
2021-11-16 09:40:00,49.17,49.33,49.09,49.22,69917.0,40.5315,40.6634,40.4655,40.5727,69917.0
2021-11-16 09:45:00,49.23,49.28,49.12,49.27,32745.0,40.5809,40.6222,40.4903,40.6139,32745.0
2021-11-16 09:50:00,49.27,49.35,49.17,49.23,34243.0,40.6139,40.6799,40.5315,40.5809,34243.0
2021-11-16 09:55:00,49.24,49.3,49.09,49.1,37248.0,40.5892,40.6386,40.4655,40.4738,37248.0
2021-11-16 10:00:00,49.09,49.11,48.95,48.96,47750.0,40.4655,40.482,40.3501,40.3584,47750.0
2021-11-16 10:05:00,48.96,48.97,48.84,48.86,38650.0,40.3584,40.3666,40.2595,40.2759,38650.0
2021-11-16 10:10:00,48.85,48.88,48.82,48.84,21566.0,40.2677,40.2924,40.243,40.2595,21566.0
2021-11-16 10:15:00,48.85,48.85,48.75,48.79,36020.0,40.2677,40.2677,40.1853,40.2182,36020.0
2021-11-16 10:20:00,48.78,48.81,48.71,48.79,25250.0,40.21,40.2347,40.1523,40.2182,25250.0
2021-11-16 10:25:00,48.8,48.83,48.74,48.77,25539.0,40.2265,40.2512,40.177,40.2018,25539.0
2021-11-16 10:30:00,48.77,48.86,48.76,48.83,27536.0,40.2018,40.2759,40.1935,40.2512,27536.0
2021-11-16 10:35:00,48.82,48.9,48.75,48.79,23348.0,40.243,40.3089,40.1853,40.2182,23348.0
2021-11-16 10:40:00,48.8,48.8,48.68,48.69,31014.0,40.2265,40.2265,40.1276,40.1358,31014.0
2021-11-16 10:45:00,48.68,48.7,48.65,48.65,24263.0,40.1276,40.1441,40.1028,40.1028,24263.0
2021-11-16 10:50:00,48.65,48.73,48.6,48.68,28463.0,40.1028,40.1688,40.0616,40.1276,28463.0
2021-11-16 10:55:00,48.68,48.69,48.62,48.69,36472.0,40.1276,40.1358,40.0781,40.1358,36472.0
2021-11-16 11:00:00,48.68,48.71,48.6,48.7,49440.0,40.1276,40.1523,40.0616,40.1441,49440.0
2021-11-16 11:05:00,48.71,48.74,48.69,48.73,14650.0,40.1523,40.177,40.1358,40.1688,14650.0
2021-11-16 11:10:00,48.72,48.75,48.69,48.75,29441.0,40.1605,40.1853,40.1358,40.1853,29441.0
2021-11-16 11:15:00,48.75,48.76,48.67,48.69,39234.0,40.1853,40.1935,40.1193,40.1358,39234.0
2021-11-16 11:20:00,48.69,48.81,48.68,48.79,15908.0,40.1358,40.2347,40.1276,40.2182,15908.0
2021-11-16 11:25:00,48.79,48.84,48.77,48.8,25015.0,40.2182,40.2595,40.2018,40.2265,25015.0
2021-11-16 11:30:00,48.8,48.86,48.8,48.85,22737.0,40.2265,40.2759,40.2265,40.2677,22737.0
2021-11-16 11:35:00,48.85,48.9,48.83,48.88,21383.0,40.2677,40.3089,40.2512,40.2924,21383.0
2021-11-16 11:40:00,48.88,48.89,48.85,48.86,14814.0,40.2924,40.3007,40.2677,40.2759,14814.0
2021-11-16 11:45:00,48.86,48.9,48.86,48.89,14144.0,40.2759,40.3089,40.2759,40.3007,14144.0
2021-11-16 11:50:00,48.89,48.95,48.86,48.92,18845.0,40.3007,40.3501,40.2759,40.3254,18845.0
2021-11-16 11:55:00,48.93,48.98,48.92,48.98,15353.0,40.3337,40.3749,40.3254,40.3749,15353.0
2021-11-16 12:00:00,48.98,49.08,48.98,49.08,34165.0,40.3749,40.4573,40.3749,40.4573,34165.0
2021-11-16 12:05:00,49.08,49.08,48.94,48.97,24050.0,40.4573,40.4573,40.3419,40.3666,24050.0
2021-11-16 12:10:00,48.97,49.0,48.93,48.98,26327.0,40.3666,40.3914,40.3337,40.3749,26327.0
2021-11-16 12:15:00,48.98,49.09,48.97,49.08,16494.0,40.3749,40.4655,40.3666,40.4573,16494.0
2021-11-16 12:20:00,49.07,49.07,49.03,49.05,10972.0,40.4491,40.4491,40.4161,40.4326,10972.0
2021-11-16 12:25:00,49.05,49.05,49.01,49.03,16038.0,40.4326,40.4326,40.3996,40.4161,16038.0
2021-11-16 12:30:00,49.03,49.03,48.94,48.96,22830.0,40.4161,40.4161,40.3419,40.3584,22830.0
2021-11-16 12:35:00,48.96,49.01,48.95,48.98,17218.0,40.3584,40.3996,40.3501,40.3749,17218.0
2021-11-16 12:40:00,48.98,49.06,48.97,49.06,11469.0,40.3749,40.4408,40.3666,40.4408,11469.0
2021-11-16 12:45:00,49.06,49.07,49.03,49.03,14140.0,40.4408,40.4491,40.4161,40.4161,14140.0
2021-11-16 12:50:00,49.03,49.04,49.01,49.01,6024.0,40.4161,40.4243,40.3996,40.3996,6024.0
2021-11-16 12:55:00,49.01,49.01,48.91,48.94,20104.0,40.3996,40.3996,40.3172,40.3419,20104.0
2021-11-16 13:00:00,48.94,48.94,48.9,48.93,16830.0,40.3419,40.3419,40.3089,40.3337,16830.0
2021-11-16 13:05:00,48.93,48.94,48.91,48.93,10917.0,40.3337,40.3419,40.3172,40.3337,10917.0
2021-11-16 13:10:00,48.93,48.93,48.89,48.91,16057.0,40.3337,40.3337,40.3007,40.3172,16057.0
2021-11-16 13:15:00,48.91,48.92,48.85,48.85,20812.0,40.3172,40.3254,40.2677,40.2677,20812.0
2021-11-16 13:20:00,48.85,48.93,48.85,48.93,17838.0,40.2677,40.3337,40.2677,40.3337,17838.0
2021-11-16 13:25:00,48.93,49.0,48.91,49.0,20852.0,40.3337,40.3914,40.3172,40.3914,20852.0
2021-11-16 13:30:00,49.01,49.03,48.97,48.97,11945.0,40.3996,40.4161,40.3666,40.3666,11945.0
2021-11-16 13:35:00,48.98,48.98,48.94,48.98,13215.0,40.3749,40.3749,40.3419,40.3749,13215.0
2021-11-16 13:40:00,48.97,48.98,48.91,48.91,32650.0,40.3666,40.3749,40.3172,40.3172,32650.0
2021-11-16 13:45:00,48.91,48.92,48.88,48.9,31464.0,40.3172,40.3254,40.2924,40.3089,31464.0
2021-11-16 13:50:00,48.9,48.96,48.9,48.91,24515.0,40.3089,40.3584,40.3089,40.3172,24515.0
2021-11-16 13:55:00,48.91,48.92,48.88,48.89,19540.0,40.3172,40.3254,40.2924,40.3007,19540.0
2021-11-16 14:00:00,48.89,48.91,48.87,48.9,27619.0,40.3007,40.3172,40.2842,40.3089,27619.0
2021-11-16 14:05:00,48.9,48.92,48.89,48.91,10790.0,40.3089,40.3254,40.3007,40.3172,10790.0
2021-11-16 14:10:00,48.91,48.92,48.83,48.83,20719.0,40.3172,40.3254,40.2512,40.2512,20719.0
2021-11-16 14:15:00,48.82,48.85,48.8,48.84,24048.0,40.243,40.2677,40.2265,40.2595,24048.0
2021-11-16 14:20:00,48.84,48.9,48.84,48.85,13173.0,40.2595,40.3089,40.2595,40.2677,13173.0
2021-11-16 14:25:00,48.85,48.87,48.83,48.85,15452.0,40.2677,40.2842,40.2512,40.2677,15452.0
2021-11-16 14:30:00,48.86,48.88,48.84,48.85,15259.0,40.2759,40.2924,40.2595,40.2677,15259.0
2021-11-16 14:35:00,48.85,48.85,48.76,48.79,127936.0,40.2677,40.2677,40.1935,40.2182,127936.0
2021-11-16 14:40:00,48.8,48.81,48.77,48.79,14320.0,40.2265,40.2347,40.2018,40.2182,14320.0
2021-11-16 14:45:00,48.79,48.79,48.71,48.73,30759.0,40.2182,40.2182,40.1523,40.1688,30759.0
2021-11-16 14:50:00,48.72,48.75,48.63,48.74,116012.0,40.1605,40.1853,40.0864,40.177,116012.0
2021-11-16 14:55:00,48.74,48.77,48.72,48.73,27417.0,40.177,40.2018,40.1605,40.1688,27417.0
2021-11-16 15:00:00,48.73,48.76,48.71,48.75,83578.0,40.1688,40.1935,40.1523,40.1853,83578.0
2021-11-16 15:05:00,48.76,48.81,48.74,48.76,104813.0,40.1935,40.2347,40.177,40.1935,104813.0
2021-11-16 15:10:00,48.77,48.82,48.75,48.81,14594.0,40.2018,40.243,40.1853,40.2347,14594.0
2021-11-16 15:15:00,48.8,48.81,48.76,48.78,18625.0,40.2265,40.2347,40.1935,40.21,18625.0
2021-11-16 15:20:00,48.78,48.81,48.77,48.78,17995.0,40.21,40.2347,40.2018,40.21,17995.0
2021-11-16 15:25:00,48.78,48.78,48.67,48.68,34686.0,40.21,40.21,40.1193,40.1276,34686.0
2021-11-16 15:30:00,48.68,48.72,48.64,48.72,46264.0,40.1276,40.1605,40.0946,40.1605,46264.0
2021-11-16 15:35:00,48.72,48.74,48.69,48.72,35517.0,40.1605,40.177,40.1358,40.1605,35517.0
2021-11-16 15:40:00,48.72,48.72,48.69,48.7,48170.0,40.1605,40.1605,40.1358,40.1441,48170.0
2021-11-16 15:45:00,48.71,48.75,48.67,48.68,72506.0,40.1523,40.1853,40.1193,40.1276,72506.0
2021-11-16 15:50:00,48.67,48.67,48.56,48.58,124397.0,40.1193,40.1193,40.0287,40.0451,124397.0
2021-11-16 15:55:00,48.58,48.62,48.53,48.57,175282.0,40.0451,40.0781,40.0039,40.0369,175282.0
2021-11-17 09:30:00,48.4,48.5,48.09,48.3,118803.0,39.8968,39.9792,39.6412,39.8143,118803.0
2021-11-17 09:35:00,48.3,48.38,48.17,48.26,40195.0,39.8143,39.8803,39.7072,39.7814,40195.0
2021-11-17 09:40:00,48.26,48.51,48.22,48.48,64093.0,39.7814,39.9874,39.7484,39.9627,64093.0
2021-11-17 09:45:00,48.49,48.63,48.43,48.51,62085.0,39.971,40.0864,39.9215,39.9874,62085.0
2021-11-17 09:50:00,48.5,48.66,48.49,48.52,50841.0,39.9792,40.1111,39.971,39.9957,50841.0
2021-11-17 09:55:00,48.51,48.59,48.44,48.48,47874.0,39.9874,40.0534,39.9297,39.9627,47874.0
2021-11-17 10:00:00,48.47,48.58,48.43,48.54,44738.0,39.9545,40.0451,39.9215,40.0122,44738.0
2021-11-17 10:05:00,48.53,48.53,48.27,48.27,51825.0,40.0039,40.0039,39.7896,39.7896,51825.0
2021-11-17 10:10:00,48.29,48.37,48.26,48.35,24488.0,39.8061,39.872,39.7814,39.8556,24488.0
2021-11-17 10:15:00,48.36,48.36,48.18,48.2,81261.0,39.8638,39.8638,39.7154,39.7319,81261.0
2021-11-17 10:20:00,48.2,48.2,48.08,48.09,41860.0,39.7319,39.7319,39.633,39.6412,41860.0
2021-11-17 10:25:00,48.1,48.11,47.84,47.99,106044.0,39.6495,39.6577,39.4352,39.5588,106044.0
2021-11-17 10:30:00,47.98,48.07,47.98,48.0,32108.0,39.5506,39.6247,39.5506,39.567,32108.0
2021-11-17 10:35:00,48.0,48.07,47.97,47.99,43555.0,39.567,39.6247,39.5423,39.5588,43555.0
2021-11-17 10:40:00,48.0,48.02,47.92,47.98,43659.0,39.567,39.5835,39.5011,39.5506,43659.0
2021-11-17 10:45:00,47.98,48.07,47.95,47.95,28196.0,39.5506,39.6247,39.5258,39.5258,28196.0
2021-11-17 10:50:00,47.94,47.96,47.83,47.91,41901.0,39.5176,39.5341,39.4269,39.4929,41901.0
2021-11-17 10:55:00,47.91,47.97,47.9,47.9,24874.0,39.4929,39.5423,39.4846,39.4846,24874.0
2021-11-17 11:00:00,47.9,48.02,47.86,48.01,38074.0,39.4846,39.5835,39.4516,39.5753,38074.0
2021-11-17 11:05:00,48.0,48.05,47.95,48.05,32281.0,39.567,39.6083,39.5258,39.6083,32281.0
2021-11-17 11:10:00,48.04,48.05,47.94,48.01,20216.0,39.6,39.6083,39.5176,39.5753,20216.0
2021-11-17 11:15:00,48.02,48.02,47.91,48.01,41678.0,39.5835,39.5835,39.4929,39.5753,41678.0
2021-11-17 11:20:00,48.0,48.06,47.97,48.03,36550.0,39.567,39.6165,39.5423,39.5918,36550.0
2021-11-17 11:25:00,48.02,48.07,47.97,48.0,42075.0,39.5835,39.6247,39.5423,39.567,42075.0
2021-11-17 11:30:00,47.99,48.02,47.93,47.99,28435.0,39.5588,39.5835,39.5093,39.5588,28435.0
2021-11-17 11:35:00,47.98,47.99,47.92,47.98,37476.0,39.5506,39.5588,39.5011,39.5506,37476.0
2021-11-17 11:40:00,47.98,48.02,47.94,47.94,23036.0,39.5506,39.5835,39.5176,39.5176,23036.0
2021-11-17 11:45:00,47.95,48.0,47.93,47.96,19871.0,39.5258,39.567,39.5093,39.5341,19871.0
2021-11-17 11:50:00,47.97,48.0,47.93,47.95,15630.0,39.5423,39.567,39.5093,39.5258,15630.0
2021-11-17 11:55:00,47.95,48.01,47.95,47.96,24186.0,39.5258,39.5753,39.5258,39.5341,24186.0
2021-11-17 12:00:00,47.97,47.98,47.86,47.91,26603.0,39.5423,39.5506,39.4516,39.4929,26603.0
2021-11-17 12:05:00,47.91,47.92,47.87,47.9,33857.0,39.4929,39.5011,39.4599,39.4846,33857.0
2021-11-17 12:10:00,47.9,47.9,47.79,47.84,36287.0,39.4846,39.4846,39.3939,39.4352,36287.0
2021-11-17 12:15:00,47.84,47.9,47.82,47.87,28403.0,39.4352,39.4846,39.4187,39.4599,28403.0
2021-11-17 12:20:00,47.88,47.9,47.81,47.84,18142.0,39.4681,39.4846,39.4104,39.4352,18142.0
2021-11-17 12:25:00,47.84,47.86,47.62,47.7,240866.0,39.4352,39.4516,39.2538,39.3197,240866.0
2021-11-17 12:30:00,47.7,47.89,47.7,47.86,30964.0,39.3197,39.4764,39.3197,39.4516,30964.0
2021-11-17 12:35:00,47.87,47.89,47.8,47.82,25000.0,39.4599,39.4764,39.4022,39.4187,25000.0
2021-11-17 12:40:00,47.81,47.82,47.79,47.81,10944.0,39.4104,39.4187,39.3939,39.4104,10944.0
2021-11-17 12:45:00,47.8,47.82,47.74,47.81,18075.0,39.4022,39.4187,39.3527,39.4104,18075.0
2021-11-17 12:50:00,47.82,47.87,47.78,47.87,17363.0,39.4187,39.4599,39.3857,39.4599,17363.0
2021-11-17 12:55:00,47.86,47.88,47.82,47.85,28174.0,39.4516,39.4681,39.4187,39.4434,28174.0
2021-11-17 13:00:00,47.84,47.88,47.83,47.84,18753.0,39.4352,39.4681,39.4269,39.4352,18753.0
2021-11-17 13:05:00,47.84,47.88,47.84,47.86,17602.0,39.4352,39.4681,39.4352,39.4516,17602.0
2021-11-17 13:10:00,47.86,47.87,47.84,47.86,14666.0,39.4516,39.4599,39.4352,39.4516,14666.0
2021-11-17 13:15:00,47.86,47.86,47.8,47.8,25589.0,39.4516,39.4516,39.4022,39.4022,25589.0
2021-11-17 13:20:00,47.81,47.88,47.8,47.88,21613.0,39.4104,39.4681,39.4022,39.4681,21613.0
2021-11-17 13:25:00,47.88,47.89,47.84,47.85,15042.0,39.4681,39.4764,39.4352,39.4434,15042.0
2021-11-17 13:30:00,47.85,47.86,47.82,47.86,15264.0,39.4434,39.4516,39.4187,39.4516,15264.0
2021-11-17 13:35:00,47.86,47.93,47.84,47.91,29807.0,39.4516,39.5093,39.4352,39.4929,29807.0
2021-11-17 13:40:00,47.91,47.92,47.84,47.87,19719.0,39.4929,39.5011,39.4352,39.4599,19719.0
2021-11-17 13:45:00,47.87,47.92,47.84,47.92,37031.0,39.4599,39.5011,39.4352,39.5011,37031.0
2021-11-17 13:50:00,47.93,47.98,47.9,47.91,17331.0,39.5093,39.5506,39.4846,39.4929,17331.0
2021-11-17 13:55:00,47.91,47.95,47.91,47.94,14151.0,39.4929,39.5258,39.4929,39.5176,14151.0
2021-11-17 14:00:00,47.93,47.94,47.87,47.88,21792.0,39.5093,39.5176,39.4599,39.4681,21792.0
2021-11-17 14:05:00,47.87,47.89,47.86,47.87,16196.0,39.4599,39.4764,39.4516,39.4599,16196.0
2021-11-17 14:10:00,47.88,47.88,47.83,47.86,40005.0,39.4681,39.4681,39.4269,39.4516,40005.0
2021-11-17 14:15:00,47.85,47.86,47.81,47.84,24295.0,39.4434,39.4516,39.4104,39.4352,24295.0
2021-11-17 14:20:00,47.84,47.84,47.78,47.8,32227.0,39.4352,39.4352,39.3857,39.4022,32227.0
2021-11-17 14:25:00,47.8,47.81,47.76,47.76,12748.0,39.4022,39.4104,39.3692,39.3692,12748.0
2021-11-17 14:30:00,47.77,47.8,47.7,47.71,45820.0,39.3774,39.4022,39.3197,39.328,45820.0
2021-11-17 14:35:00,47.71,47.76,47.71,47.72,13430.0,39.328,39.3692,39.328,39.3362,13430.0
2021-11-17 14:40:00,47.71,47.74,47.67,47.7,27531.0,39.328,39.3527,39.295,39.3197,27531.0
2021-11-17 14:45:00,47.69,47.75,47.68,47.75,28071.0,39.3115,39.361,39.3033,39.361,28071.0
2021-11-17 14:50:00,47.75,47.76,47.71,47.72,32556.0,39.361,39.3692,39.328,39.3362,32556.0
2021-11-17 14:55:00,47.72,47.76,47.7,47.71,44489.0,39.3362,39.3692,39.3197,39.328,44489.0
2021-11-17 15:00:00,47.71,47.72,47.64,47.65,65687.0,39.328,39.3362,39.2703,39.2785,65687.0
2021-11-17 15:05:00,47.65,47.74,47.62,47.72,91533.0,39.2785,39.3527,39.2538,39.3362,91533.0
2021-11-17 15:10:00,47.72,47.73,47.64,47.68,75255.0,39.3362,39.3445,39.2703,39.3033,75255.0
2021-11-17 15:15:00,47.68,47.72,47.65,47.7,105284.0,39.3033,39.3362,39.2785,39.3197,105284.0
2021-11-17 15:20:00,47.7,47.77,47.69,47.73,36615.0,39.3197,39.3774,39.3115,39.3445,36615.0
2021-11-17 15:25:00,47.73,47.75,47.66,47.73,90853.0,39.3445,39.361,39.2868,39.3445,90853.0
2021-11-17 15:30:00,47.73,47.74,47.65,47.72,101953.0,39.3445,39.3527,39.2785,39.3362,101953.0
2021-11-17 15:35:00,47.72,47.74,47.66,47.72,123495.0,39.3362,39.3527,39.2868,39.3362,123495.0
2021-11-17 15:40:00,47.72,47.84,47.71,47.82,47160.0,39.3362,39.4352,39.328,39.4187,47160.0
2021-11-17 15:45:00,47.82,47.85,47.78,47.78,66215.0,39.4187,39.4434,39.3857,39.3857,66215.0
2021-11-17 15:50:00,47.79,47.83,47.77,47.83,90320.0,39.3939,39.4269,39.3774,39.4269,90320.0
2021-11-17 15:55:00,47.82,47.83,47.77,47.8,171007.0,39.4187,39.4269,39.3774,39.4022,171007.0
2021-11-18 09:30:00,47.62,47.89,47.35,47.72,131908.0,39.2538,39.4764,39.0312,39.3362,131908.0
2021-11-18 09:35:00,47.76,47.83,47.65,47.77,35044.0,39.3692,39.4269,39.2785,39.3774,35044.0
2021-11-18 09:40:00,47.78,47.84,47.69,47.73,36378.0,39.3857,39.4352,39.3115,39.3445,36378.0
2021-11-18 09:45:00,47.72,47.74,47.51,47.56,54200.0,39.3362,39.3527,39.1631,39.2043,54200.0
2021-11-18 09:50:00,47.56,47.6,47.48,47.51,70441.0,39.2043,39.2373,39.1384,39.1631,70441.0
2021-11-18 09:55:00,47.51,47.51,47.38,47.39,39525.0,39.1631,39.1631,39.056,39.0642,39525.0
2021-11-18 10:00:00,47.39,47.46,47.33,47.37,29288.0,39.0642,39.1219,39.0148,39.0477,29288.0
2021-11-18 10:05:00,47.38,47.42,47.32,47.33,25152.0,39.056,39.0889,39.0065,39.0148,25152.0
2021-11-18 10:10:00,47.34,47.34,47.09,47.11,69560.0,39.023,39.023,38.8169,38.8334,69560.0
2021-11-18 10:15:00,47.11,47.18,47.07,47.12,30425.0,38.8334,38.8911,38.8004,38.8416,30425.0
2021-11-18 10:20:00,47.13,47.15,47.05,47.06,47905.0,38.8499,38.8664,38.7839,38.7922,47905.0
2021-11-18 10:25:00,47.06,47.14,47.04,47.11,60429.0,38.7922,38.8581,38.7757,38.8334,60429.0
2021-11-18 10:30:00,47.11,47.18,47.04,47.05,33165.0,38.8334,38.8911,38.7757,38.7839,33165.0
2021-11-18 10:35:00,47.06,47.13,47.02,47.05,43874.0,38.7922,38.8499,38.7592,38.7839,43874.0
2021-11-18 10:40:00,47.05,47.17,47.03,47.04,44966.0,38.7839,38.8829,38.7675,38.7757,44966.0
2021-11-18 10:45:00,47.05,47.07,46.93,46.94,77413.0,38.7839,38.8004,38.685,38.6933,77413.0
2021-11-18 10:50:00,46.94,46.94,46.85,46.89,67671.0,38.6933,38.6933,38.6191,38.6521,67671.0
2021-11-18 10:55:00,46.89,46.99,46.84,46.89,68835.0,38.6521,38.7345,38.6108,38.6521,68835.0
2021-11-18 11:00:00,46.89,46.98,46.85,46.94,46237.0,38.6521,38.7262,38.6191,38.6933,46237.0
2021-11-18 11:05:00,46.94,47.13,46.91,47.12,46979.0,38.6933,38.8499,38.6685,38.8416,46979.0
2021-11-18 11:10:00,47.13,47.23,47.12,47.23,30302.0,38.8499,38.9323,38.8416,38.9323,30302.0
2021-11-18 11:15:00,47.22,47.34,47.21,47.31,41365.0,38.9241,39.023,38.9158,38.9983,41365.0
2021-11-18 11:20:00,47.32,47.75,47.32,47.43,306802.0,39.0065,39.361,39.0065,39.0972,306802.0
2021-11-18 11:25:00,47.43,47.44,47.38,47.41,25603.0,39.0972,39.1054,39.056,39.0807,25603.0
2021-11-18 11:30:00,47.41,47.65,47.37,47.62,96233.0,39.0807,39.2785,39.0477,39.2538,96233.0
2021-11-18 11:35:00,47.62,47.67,47.58,47.58,63990.0,39.2538,39.295,39.2208,39.2208,63990.0
2021-11-18 11:40:00,47.58,47.61,47.51,47.6,46167.0,39.2208,39.2456,39.1631,39.2373,46167.0
2021-11-18 11:45:00,47.61,47.62,47.5,47.53,34925.0,39.2456,39.2538,39.1549,39.1796,34925.0
2021-11-18 11:50:00,47.53,47.59,47.51,47.53,29062.0,39.1796,39.2291,39.1631,39.1796,29062.0
2021-11-18 11:55:00,47.53,47.66,47.52,47.66,19790.0,39.1796,39.2868,39.1714,39.2868,19790.0
2021-11-18 12:00:00,47.65,47.73,47.64,47.71,33155.0,39.2785,39.3445,39.2703,39.328,33155.0
2021-11-18 12:05:00,47.71,47.72,47.64,47.66,26957.0,39.328,39.3362,39.2703,39.2868,26957.0
2021-11-18 12:10:00,47.66,47.84,47.66,47.83,150106.0,39.2868,39.4352,39.2868,39.4269,150106.0
2021-11-18 12:15:00,47.82,47.84,47.76,47.8,36238.0,39.4187,39.4352,39.3692,39.4022,36238.0
2021-11-18 12:20:00,47.79,47.87,47.78,47.86,30231.0,39.3939,39.4599,39.3857,39.4516,30231.0
2021-11-18 12:25:00,47.86,47.89,47.83,47.88,20462.0,39.4516,39.4764,39.4269,39.4681,20462.0
2021-11-18 12:30:00,47.87,47.97,47.85,47.87,34318.0,39.4599,39.5423,39.4434,39.4599,34318.0
2021-11-18 12:35:00,47.87,47.9,47.81,47.87,25145.0,39.4599,39.4846,39.4104,39.4599,25145.0
2021-11-18 12:40:00,47.88,47.94,47.86,47.87,27239.0,39.4681,39.5176,39.4516,39.4599,27239.0
2021-11-18 12:45:00,47.88,47.89,47.81,47.82,34654.0,39.4681,39.4764,39.4104,39.4187,34654.0
2021-11-18 12:50:00,47.81,47.83,47.77,47.78,20847.0,39.4104,39.4269,39.3774,39.3857,20847.0
2021-11-18 12:55:00,47.77,47.78,47.72,47.78,37478.0,39.3774,39.3857,39.3362,39.3857,37478.0
2021-11-18 13:00:00,47.78,47.83,47.74,47.75,39082.0,39.3857,39.4269,39.3527,39.361,39082.0
2021-11-18 13:05:00,47.73,47.78,47.72,47.73,21117.0,39.3445,39.3857,39.3362,39.3445,21117.0
2021-11-18 13:10:00,47.74,47.76,47.72,47.72,13091.0,39.3527,39.3692,39.3362,39.3362,13091.0
2021-11-18 13:15:00,47.71,47.71,47.65,47.71,25381.0,39.328,39.328,39.2785,39.328,25381.0
2021-11-18 13:20:00,47.7,47.75,47.67,47.72,19350.0,39.3197,39.361,39.295,39.3362,19350.0
2021-11-18 13:25:00,47.72,47.75,47.71,47.72,20980.0,39.3362,39.361,39.328,39.3362,20980.0
2021-11-18 13:30:00,47.72,47.77,47.71,47.75,14641.0,39.3362,39.3774,39.328,39.361,14641.0
2021-11-18 13:35:00,47.75,47.75,47.7,47.75,26872.0,39.361,39.361,39.3197,39.361,26872.0
2021-11-18 13:40:00,47.75,47.77,47.73,47.76,14599.0,39.361,39.3774,39.3445,39.3692,14599.0
2021-11-18 13:45:00,47.76,47.85,47.76,47.84,11902.0,39.3692,39.4434,39.3692,39.4352,11902.0
2021-11-18 13:50:00,47.84,47.87,47.76,47.79,32990.0,39.4352,39.4599,39.3692,39.3939,32990.0
2021-11-18 13:55:00,47.79,47.82,47.75,47.81,35625.0,39.3939,39.4187,39.361,39.4104,35625.0
2021-11-18 14:00:00,47.8,47.85,47.78,47.84,21223.0,39.4022,39.4434,39.3857,39.4352,21223.0
2021-11-18 14:05:00,47.84,47.85,47.71,47.74,25921.0,39.4352,39.4434,39.328,39.3527,25921.0
2021-11-18 14:10:00,47.74,47.75,47.69,47.74,22584.0,39.3527,39.361,39.3115,39.3527,22584.0
2021-11-18 14:15:00,47.74,47.77,47.71,47.71,12816.0,39.3527,39.3774,39.328,39.328,12816.0
2021-11-18 14:20:00,47.7,47.77,47.69,47.75,29123.0,39.3197,39.3774,39.3115,39.361,29123.0
2021-11-18 14:25:00,47.75,47.76,47.71,47.73,26711.0,39.361,39.3692,39.328,39.3445,26711.0
2021-11-18 14:30:00,47.72,47.76,47.71,47.75,28967.0,39.3362,39.3692,39.328,39.361,28967.0
2021-11-18 14:35:00,47.75,47.79,47.74,47.75,20252.0,39.361,39.3939,39.3527,39.361,20252.0
2021-11-18 14:40:00,47.75,47.77,47.73,47.75,29456.0,39.361,39.3774,39.3445,39.361,29456.0
2021-11-18 14:45:00,47.75,47.79,47.74,47.77,19534.0,39.361,39.3939,39.3527,39.3774,19534.0
2021-11-18 14:50:00,47.77,47.8,47.76,47.78,15989.0,39.3774,39.4022,39.3692,39.3857,15989.0
2021-11-18 14:55:00,47.78,47.85,47.77,47.83,18223.0,39.3857,39.4434,39.3774,39.4269,18223.0
2021-11-18 15:00:00,47.83,47.87,47.81,47.84,21648.0,39.4269,39.4599,39.4104,39.4352,21648.0
2021-11-18 15:05:00,47.84,47.84,47.78,47.8,31092.0,39.4352,39.4352,39.3857,39.4022,31092.0
2021-11-18 15:10:00,47.8,47.8,47.74,47.76,42315.0,39.4022,39.4022,39.3527,39.3692,42315.0
2021-11-18 15:15:00,47.77,47.77,47.73,47.75,20625.0,39.3774,39.3774,39.3445,39.361,20625.0
2021-11-18 15:20:00,47.74,47.77,47.74,47.76,42466.0,39.3527,39.3774,39.3527,39.3692,42466.0
2021-11-18 15:25:00,47.76,47.82,47.75,47.78,39122.0,39.3692,39.4187,39.361,39.3857,39122.0
2021-11-18 15:30:00,47.77,47.77,47.7,47.72,37475.0,39.3774,39.3774,39.3197,39.3362,37475.0
2021-11-18 15:35:00,47.72,47.75,47.7,47.71,61676.0,39.3362,39.361,39.3197,39.328,61676.0
2021-11-18 15:40:00,47.72,47.76,47.71,47.73,57217.0,39.3362,39.3692,39.328,39.3445,57217.0
2021-11-18 15:45:00,47.74,47.76,47.71,47.75,59785.0,39.3527,39.3692,39.328,39.361,59785.0
2021-11-18 15:50:00,47.75,47.77,47.7,47.75,123637.0,39.361,39.3774,39.3197,39.361,123637.0
2021-11-18 15:55:00,47.75,47.83,47.74,47.82,278511.0,39.361,39.4269,39.3527,39.4187,278511.0
2021-11-19 09:30:00,47.83,47.9,47.46,47.49,273891.0,39.4269,39.4846,39.1219,39.1466,273891.0
2021-11-19 09:35:00,47.52,47.61,47.22,47.22,53055.0,39.1714,39.2456,38.9241,38.9241,53055.0
2021-11-19 09:40:00,47.24,47.63,47.22,47.63,46107.0,38.9406,39.262,38.9241,39.262,46107.0
2021-11-19 09:45:00,47.63,47.86,47.6,47.82,36779.0,39.262,39.4516,39.2373,39.4187,36779.0
2021-11-19 09:50:00,47.81,47.82,47.49,47.59,39233.0,39.4104,39.4187,39.1466,39.2291,39233.0
2021-11-19 09:55:00,47.59,47.61,47.47,47.58,29230.0,39.2291,39.2456,39.1302,39.2208,29230.0
2021-11-19 10:00:00,47.59,47.61,47.45,47.46,31466.0,39.2291,39.2456,39.1137,39.1219,31466.0
2021-11-19 10:05:00,47.47,47.55,47.42,47.52,28301.0,39.1302,39.1961,39.0889,39.1714,28301.0
2021-11-19 10:10:00,47.51,47.72,47.46,47.72,24623.0,39.1631,39.3362,39.1219,39.3362,24623.0
2021-11-19 10:15:00,47.71,47.71,47.6,47.66,31184.0,39.328,39.328,39.2373,39.2868,31184.0
2021-11-19 10:20:00,47.66,47.66,47.57,47.64,35145.0,39.2868,39.2868,39.2126,39.2703,35145.0
2021-11-19 10:25:00,47.64,47.64,47.57,47.59,41321.0,39.2703,39.2703,39.2126,39.2291,41321.0
2021-11-19 10:30:00,47.57,47.61,47.55,47.57,28241.0,39.2126,39.2456,39.1961,39.2126,28241.0
2021-11-19 10:35:00,47.58,47.64,47.53,47.63,40169.0,39.2208,39.2703,39.1796,39.262,40169.0
2021-11-19 10:40:00,47.63,47.69,47.6,47.65,27124.0,39.262,39.3115,39.2373,39.2785,27124.0
2021-11-19 10:45:00,47.66,47.73,47.63,47.72,50217.0,39.2868,39.3445,39.262,39.3362,50217.0
2021-11-19 10:50:00,47.72,47.72,47.52,47.53,32598.0,39.3362,39.3362,39.1714,39.1796,32598.0
2021-11-19 10:55:00,47.53,47.55,47.46,47.49,50211.0,39.1796,39.1961,39.1219,39.1466,50211.0
2021-11-19 11:00:00,47.48,47.49,47.44,47.47,22109.0,39.1384,39.1466,39.1054,39.1302,22109.0
2021-11-19 11:05:00,47.47,47.47,47.39,47.44,23650.0,39.1302,39.1302,39.0642,39.1054,23650.0
2021-11-19 11:10:00,47.43,47.45,47.41,47.43,23699.0,39.0972,39.1137,39.0807,39.0972,23699.0
2021-11-19 11:15:00,47.44,47.44,47.32,47.43,30976.0,39.1054,39.1054,39.0065,39.0972,30976.0
2021-11-19 11:20:00,47.43,47.45,47.37,47.37,19906.0,39.0972,39.1137,39.0477,39.0477,19906.0
2021-11-19 11:25:00,47.38,47.42,47.35,47.37,19455.0,39.056,39.0889,39.0312,39.0477,19455.0
2021-11-19 11:30:00,47.37,47.45,47.37,47.4,21347.0,39.0477,39.1137,39.0477,39.0725,21347.0
2021-11-19 11:35:00,47.39,47.43,47.31,47.31,27790.0,39.0642,39.0972,38.9983,38.9983,27790.0
2021-11-19 11:40:00,47.32,47.35,47.27,47.27,24587.0,39.0065,39.0312,38.9653,38.9653,24587.0
2021-11-19 11:45:00,47.26,47.29,47.21,47.22,28904.0,38.957,38.9818,38.9158,38.9241,28904.0
2021-11-19 11:50:00,47.23,47.26,47.17,47.25,12613.0,38.9323,38.957,38.8829,38.9488,12613.0
2021-11-19 11:55:00,47.25,47.27,47.19,47.21,28006.0,38.9488,38.9653,38.8993,38.9158,28006.0
2021-11-19 12:00:00,47.2,47.21,47.08,47.09,26282.0,38.9076,38.9158,38.8087,38.8169,26282.0
2021-11-19 12:05:00,47.09,47.23,47.08,47.18,28186.0,38.8169,38.9323,38.8087,38.8911,28186.0
2021-11-19 12:10:00,47.18,47.2,47.14,47.18,22875.0,38.8911,38.9076,38.8581,38.8911,22875.0
2021-11-19 12:15:00,47.19,47.21,47.13,47.17,22766.0,38.8993,38.9158,38.8499,38.8829,22766.0
2021-11-19 12:20:00,47.17,47.25,47.16,47.25,13049.0,38.8829,38.9488,38.8746,38.9488,13049.0
2021-11-19 12:25:00,47.24,47.24,47.18,47.19,16325.0,38.9406,38.9406,38.8911,38.8993,16325.0
2021-11-19 12:30:00,47.2,47.27,47.19,47.25,18406.0,38.9076,38.9653,38.8993,38.9488,18406.0
2021-11-19 12:35:00,47.25,47.34,47.25,47.29,33253.0,38.9488,39.023,38.9488,38.9818,33253.0
2021-11-19 12:40:00,47.28,47.29,47.26,47.28,13175.0,38.9735,38.9818,38.957,38.9735,13175.0
2021-11-19 12:45:00,47.28,47.29,47.21,47.22,25347.0,38.9735,38.9818,38.9158,38.9241,25347.0
2021-11-19 12:50:00,47.22,47.24,47.21,47.23,12885.0,38.9241,38.9406,38.9158,38.9323,12885.0
2021-11-19 12:55:00,47.23,47.23,47.21,47.22,11796.0,38.9323,38.9323,38.9158,38.9241,11796.0
2021-11-19 13:00:00,47.22,47.22,47.11,47.12,33337.0,38.9241,38.9241,38.8334,38.8416,33337.0
2021-11-19 13:05:00,47.12,47.17,47.07,47.17,19398.0,38.8416,38.8829,38.8004,38.8829,19398.0
2021-11-19 13:10:00,47.16,47.22,47.14,47.14,21008.0,38.8746,38.9241,38.8581,38.8581,21008.0
2021-11-19 13:15:00,47.14,47.18,47.1,47.18,14440.0,38.8581,38.8911,38.8252,38.8911,14440.0
2021-11-19 13:20:00,47.18,47.18,47.15,47.17,10646.0,38.8911,38.8911,38.8664,38.8829,10646.0
2021-11-19 13:25:00,47.16,47.16,47.08,47.08,28891.0,38.8746,38.8746,38.8087,38.8087,28891.0
2021-11-19 13:30:00,47.07,47.09,47.04,47.05,16178.0,38.8004,38.8169,38.7757,38.7839,16178.0
2021-11-19 13:35:00,47.05,47.05,46.92,46.93,36781.0,38.7839,38.7839,38.6768,38.685,36781.0
2021-11-19 13:40:00,46.93,46.97,46.9,46.96,19137.0,38.685,38.718,38.6603,38.7098,19137.0
2021-11-19 13:45:00,46.96,47.0,46.94,46.99,16576.0,38.7098,38.7427,38.6933,38.7345,16576.0
2021-11-19 13:50:00,47.0,47.07,46.99,47.01,47287.0,38.7427,38.8004,38.7345,38.751,47287.0
2021-11-19 13:55:00,47.01,47.06,46.97,47.0,22747.0,38.751,38.7922,38.718,38.7427,22747.0
2021-11-19 14:00:00,47.0,47.02,46.95,46.98,30486.0,38.7427,38.7592,38.7015,38.7262,30486.0
2021-11-19 14:05:00,46.97,47.03,46.96,47.03,17377.0,38.718,38.7675,38.7098,38.7675,17377.0
2021-11-19 14:10:00,47.04,47.07,47.01,47.05,24241.0,38.7757,38.8004,38.751,38.7839,24241.0
2021-11-19 14:15:00,47.05,47.1,47.05,47.07,22991.0,38.7839,38.8252,38.7839,38.8004,22991.0
2021-11-19 14:20:00,47.06,47.06,47.0,47.02,15443.0,38.7922,38.7922,38.7427,38.7592,15443.0
2021-11-19 14:25:00,47.02,47.02,46.99,47.01,23963.0,38.7592,38.7592,38.7345,38.751,23963.0
2021-11-19 14:30:00,47.02,47.03,46.9,46.93,27664.0,38.7592,38.7675,38.6603,38.685,27664.0
2021-11-19 14:35:00,46.93,46.94,46.91,46.94,17118.0,38.685,38.6933,38.6685,38.6933,17118.0
2021-11-19 14:40:00,46.95,46.96,46.91,46.93,21753.0,38.7015,38.7098,38.6685,38.685,21753.0
2021-11-19 14:45:00,46.93,46.97,46.92,46.96,16551.0,38.685,38.718,38.6768,38.7098,16551.0
2021-11-19 14:50:00,46.97,47.03,46.95,47.03,19414.0,38.718,38.7675,38.7015,38.7675,19414.0
2021-11-19 14:55:00,47.02,47.04,46.99,47.0,37911.0,38.7592,38.7757,38.7345,38.7427,37911.0
2021-11-19 15:00:00,47.0,47.04,46.99,47.02,22292.0,38.7427,38.7757,38.7345,38.7592,22292.0
2021-11-19 15:05:00,47.01,47.01,46.96,47.0,32851.0,38.751,38.751,38.7098,38.7427,32851.0
2021-11-19 15:10:00,46.99,47.0,46.95,46.95,29950.0,38.7345,38.7427,38.7015,38.7015,29950.0
2021-11-19 15:15:00,46.96,46.96,46.89,46.9,47687.0,38.7098,38.7098,38.6521,38.6603,47687.0
2021-11-19 15:20:00,46.9,47.0,46.89,47.0,25204.0,38.6603,38.7427,38.6521,38.7427,25204.0
2021-11-19 15:25:00,47.0,47.03,46.97,46.97,47825.0,38.7427,38.7675,38.718,38.718,47825.0
2021-11-19 15:30:00,46.97,46.99,46.91,46.98,51362.0,38.718,38.7345,38.6685,38.7262,51362.0
2021-11-19 15:35:00,46.98,47.01,46.9,46.91,78071.0,38.7262,38.751,38.6603,38.6685,78071.0
2021-11-19 15:40:00,46.92,46.92,46.84,46.85,74428.0,38.6768,38.6768,38.6108,38.6191,74428.0
2021-11-19 15:45:00,46.85,46.97,46.85,46.94,90218.0,38.6191,38.718,38.6191,38.6933,90218.0
2021-11-19 15:50:00,46.93,46.99,46.9,46.97,134622.0,38.685,38.7345,38.6603,38.718,134622.0
2021-11-19 15:55:00,46.97,47.02,46.96,46.99,224531.0,38.718,38.7592,38.7098,38.7345,224531.0
2021-11-22 09:30:00,46.99,47.17,46.97,47.07,118323.0,38.7345,38.8829,38.718,38.8004,118323.0
2021-11-22 09:35:00,47.08,47.16,46.82,46.88,57123.0,38.8087,38.8746,38.5944,38.6438,57123.0
2021-11-22 09:40:00,46.87,46.91,46.8,46.87,44173.0,38.6356,38.6685,38.5779,38.6356,44173.0
2021-11-22 09:45:00,46.89,47.1,46.88,47.1,62574.0,38.6521,38.8252,38.6438,38.8252,62574.0
2021-11-22 09:50:00,47.1,47.3,47.09,47.22,53228.0,38.8252,38.99,38.8169,38.9241,53228.0
2021-11-22 09:55:00,47.23,47.33,47.15,47.32,41517.0,38.9323,39.0148,38.8664,39.0065,41517.0
2021-11-22 10:00:00,47.33,47.41,47.31,47.31,31555.0,39.0148,39.0807,38.9983,38.9983,31555.0
2021-11-22 10:05:00,47.32,47.48,47.32,47.47,47347.0,39.0065,39.1384,39.0065,39.1302,47347.0
2021-11-22 10:10:00,47.48,47.49,47.35,47.37,44199.0,39.1384,39.1466,39.0312,39.0477,44199.0
2021-11-22 10:15:00,47.36,47.41,47.33,47.34,24301.0,39.0395,39.0807,39.0148,39.023,24301.0
2021-11-22 10:20:00,47.34,47.37,47.31,47.37,14875.0,39.023,39.0477,38.9983,39.0477,14875.0
2021-11-22 10:25:00,47.39,47.43,47.33,47.38,21360.0,39.0642,39.0972,39.0148,39.056,21360.0
2021-11-22 10:30:00,47.39,47.48,47.38,47.43,44818.0,39.0642,39.1384,39.056,39.0972,44818.0
2021-11-22 10:35:00,47.43,47.48,47.41,47.47,32646.0,39.0972,39.1384,39.0807,39.1302,32646.0
2021-11-22 10:40:00,47.46,47.57,47.46,47.56,31670.0,39.1219,39.2126,39.1219,39.2043,31670.0
2021-11-22 10:45:00,47.55,47.58,47.44,47.54,32683.0,39.1961,39.2208,39.1054,39.1879,32683.0
2021-11-22 10:50:00,47.55,47.59,47.52,47.59,27433.0,39.1961,39.2291,39.1714,39.2291,27433.0
2021-11-22 10:55:00,47.59,47.66,47.57,47.66,37143.0,39.2291,39.2868,39.2126,39.2868,37143.0
2021-11-22 11:00:00,47.66,47.75,47.63,47.75,35047.0,39.2868,39.361,39.262,39.361,35047.0
2021-11-22 11:05:00,47.75,47.77,47.61,47.72,26992.0,39.361,39.3774,39.2456,39.3362,26992.0
2021-11-22 11:10:00,47.72,47.88,47.71,47.84,58142.0,39.3362,39.4681,39.328,39.4352,58142.0
2021-11-22 11:15:00,47.83,47.93,47.81,47.91,45990.0,39.4269,39.5093,39.4104,39.4929,45990.0
2021-11-22 11:20:00,47.92,48.08,47.91,48.02,87316.0,39.5011,39.633,39.4929,39.5835,87316.0
2021-11-22 11:25:00,48.03,48.03,47.91,47.94,55659.0,39.5918,39.5918,39.4929,39.5176,55659.0
2021-11-22 11:30:00,47.93,47.96,47.79,47.87,45648.0,39.5093,39.5341,39.3939,39.4599,45648.0
2021-11-22 11:35:00,47.86,47.88,47.8,47.83,24113.0,39.4516,39.4681,39.4022,39.4269,24113.0
2021-11-22 11:40:00,47.83,47.85,47.75,47.83,25019.0,39.4269,39.4434,39.361,39.4269,25019.0
2021-11-22 11:45:00,47.83,47.85,47.73,47.76,36153.0,39.4269,39.4434,39.3445,39.3692,36153.0
2021-11-22 11:50:00,47.77,47.81,47.65,47.66,88114.0,39.3774,39.4104,39.2785,39.2868,88114.0
2021-11-22 11:55:00,47.67,47.78,47.63,47.76,35297.0,39.295,39.3857,39.262,39.3692,35297.0
2021-11-22 12:00:00,47.76,47.95,47.75,47.95,25706.0,39.3692,39.5258,39.361,39.5258,25706.0
2021-11-22 12:05:00,47.94,47.96,47.9,47.93,22503.0,39.5176,39.5341,39.4846,39.5093,22503.0
2021-11-22 12:10:00,47.92,47.95,47.82,47.87,35852.0,39.5011,39.5258,39.4187,39.4599,35852.0
2021-11-22 12:15:00,47.87,47.91,47.78,47.8,19893.0,39.4599,39.4929,39.3857,39.4022,19893.0
2021-11-22 12:20:00,47.8,47.8,47.7,47.71,12876.0,39.4022,39.4022,39.3197,39.328,12876.0
2021-11-22 12:25:00,47.73,47.76,47.7,47.74,13350.0,39.3445,39.3692,39.3197,39.3527,13350.0
2021-11-22 12:30:00,47.73,47.79,47.72,47.74,10402.0,39.3445,39.3939,39.3362,39.3527,10402.0
2021-11-22 12:35:00,47.75,47.8,47.73,47.76,17722.0,39.361,39.4022,39.3445,39.3692,17722.0
2021-11-22 12:40:00,47.76,47.77,47.71,47.72,18258.0,39.3692,39.3774,39.328,39.3362,18258.0
2021-11-22 12:45:00,47.7,47.7,47.65,47.67,27757.0,39.3197,39.3197,39.2785,39.295,27757.0
2021-11-22 12:50:00,47.68,47.68,47.62,47.64,11040.0,39.3033,39.3033,39.2538,39.2703,11040.0
2021-11-22 12:55:00,47.64,47.66,47.62,47.63,13314.0,39.2703,39.2868,39.2538,39.262,13314.0
2021-11-22 13:00:00,47.63,47.69,47.62,47.69,14037.0,39.262,39.3115,39.2538,39.3115,14037.0
2021-11-22 13:05:00,47.69,47.69,47.61,47.61,13618.0,39.3115,39.3115,39.2456,39.2456,13618.0
2021-11-22 13:10:00,47.62,47.64,47.61,47.63,13542.0,39.2538,39.2703,39.2456,39.262,13542.0
2021-11-22 13:15:00,47.63,47.64,47.6,47.64,7756.0,39.262,39.2703,39.2373,39.2703,7756.0
2021-11-22 13:20:00,47.63,47.63,47.58,47.61,12719.0,39.262,39.262,39.2208,39.2456,12719.0
2021-11-22 13:25:00,47.62,47.62,47.52,47.52,18140.0,39.2538,39.2538,39.1714,39.1714,18140.0
2021-11-22 13:30:00,47.53,47.57,47.53,47.54,9593.0,39.1796,39.2126,39.1796,39.1879,9593.0
2021-11-22 13:35:00,47.55,47.63,47.52,47.52,17107.0,39.1961,39.262,39.1714,39.1714,17107.0
2021-11-22 13:40:00,47.52,47.52,47.36,47.36,48514.0,39.1714,39.1714,39.0395,39.0395,48514.0
2021-11-22 13:45:00,47.36,47.44,47.32,47.36,40610.0,39.0395,39.1054,39.0065,39.0395,40610.0
2021-11-22 13:50:00,47.37,47.48,47.35,47.44,32219.0,39.0477,39.1384,39.0312,39.1054,32219.0
2021-11-22 13:55:00,47.43,47.5,47.42,47.5,24980.0,39.0972,39.1549,39.0889,39.1549,24980.0
2021-11-22 14:00:00,47.49,47.54,47.46,47.52,33865.0,39.1466,39.1879,39.1219,39.1714,33865.0
2021-11-22 14:05:00,47.52,47.57,47.51,47.56,20521.0,39.1714,39.2126,39.1631,39.2043,20521.0
2021-11-22 14:10:00,47.56,47.6,47.55,47.59,24507.0,39.2043,39.2373,39.1961,39.2291,24507.0
2021-11-22 14:15:00,47.59,47.61,47.58,47.59,21065.0,39.2291,39.2456,39.2208,39.2291,21065.0
2021-11-22 14:20:00,47.59,47.59,47.49,47.5,31706.0,39.2291,39.2291,39.1466,39.1549,31706.0
2021-11-22 14:25:00,47.49,47.53,47.49,47.53,21304.0,39.1466,39.1796,39.1466,39.1796,21304.0
2021-11-22 14:30:00,47.53,47.57,47.52,47.55,27171.0,39.1796,39.2126,39.1714,39.1961,27171.0
2021-11-22 14:35:00,47.55,47.66,47.55,47.65,28913.0,39.1961,39.2868,39.1961,39.2785,28913.0
2021-11-22 14:40:00,47.66,47.7,47.65,47.67,17778.0,39.2868,39.3197,39.2785,39.295,17778.0
2021-11-22 14:45:00,47.67,47.68,47.6,47.62,34641.0,39.295,39.3033,39.2373,39.2538,34641.0
2021-11-22 14:50:00,47.63,47.69,47.62,47.69,20553.0,39.262,39.3115,39.2538,39.3115,20553.0
2021-11-22 14:55:00,47.69,47.7,47.65,47.66,23630.0,39.3115,39.3197,39.2785,39.2868,23630.0
2021-11-22 15:00:00,47.66,47.7,47.65,47.66,32478.0,39.2868,39.3197,39.2785,39.2868,32478.0
2021-11-22 15:05:00,47.66,47.67,47.61,47.61,30432.0,39.2868,39.295,39.2456,39.2456,30432.0
2021-11-22 15:10:00,47.62,47.65,47.59,47.63,37353.0,39.2538,39.2785,39.2291,39.262,37353.0
2021-11-22 15:15:00,47.62,47.63,47.53,47.54,35679.0,39.2538,39.262,39.1796,39.1879,35679.0
2021-11-22 15:20:00,47.54,47.59,47.53,47.58,34508.0,39.1879,39.2291,39.1796,39.2208,34508.0
2021-11-22 15:25:00,47.58,47.59,47.53,47.57,31551.0,39.2208,39.2291,39.1796,39.2126,31551.0
2021-11-22 15:30:00,47.57,47.6,47.51,47.59,52167.0,39.2126,39.2373,39.1631,39.2291,52167.0
2021-11-22 15:35:00,47.59,47.62,47.52,47.54,70193.0,39.2291,39.2538,39.1714,39.1879,70193.0
2021-11-22 15:40:00,47.54,47.56,47.43,47.44,93576.0,39.1879,39.2043,39.0972,39.1054,93576.0
2021-11-22 15:45:00,47.43,47.53,47.42,47.48,103078.0,39.0972,39.1796,39.0889,39.1384,103078.0
2021-11-22 15:50:00,47.48,47.49,47.37,47.38,135212.0,39.1384,39.1466,39.0477,39.056,135212.0
2021-11-22 15:55:00,47.37,47.4,47.31,47.32,268036.0,39.0477,39.0725,38.9983,39.0065,268036.0
2021-11-23 09:30:00,47.41,47.89,47.41,47.71,95855.0,39.0807,39.4764,39.0807,39.328,95855.0
2021-11-23 09:35:00,47.68,47.73,47.42,47.5,81909.0,39.3033,39.3445,39.0889,39.1549,81909.0
2021-11-23 09:40:00,47.51,47.78,47.39,47.77,57907.0,39.1631,39.3857,39.0642,39.3774,57907.0
2021-11-23 09:45:00,47.83,47.9,47.72,47.8,42172.0,39.4269,39.4846,39.3362,39.4022,42172.0
2021-11-23 09:50:00,47.79,47.82,47.72,47.81,30130.0,39.3939,39.4187,39.3362,39.4104,30130.0
2021-11-23 09:55:00,47.83,47.85,47.7,47.75,29407.0,39.4269,39.4434,39.3197,39.361,29407.0
2021-11-23 10:00:00,47.73,47.76,47.63,47.66,32774.0,39.3445,39.3692,39.262,39.2868,32774.0
2021-11-23 10:05:00,47.66,47.68,47.41,47.44,53037.0,39.2868,39.3033,39.0807,39.1054,53037.0
2021-11-23 10:10:00,47.44,47.69,47.43,47.62,46575.0,39.1054,39.3115,39.0972,39.2538,46575.0
2021-11-23 10:15:00,47.62,47.72,47.62,47.69,27633.0,39.2538,39.3362,39.2538,39.3115,27633.0
2021-11-23 10:20:00,47.68,47.75,47.55,47.56,33802.0,39.3033,39.361,39.1961,39.2043,33802.0
2021-11-23 10:25:00,47.57,47.63,47.56,47.59,35120.0,39.2126,39.262,39.2043,39.2291,35120.0
2021-11-23 10:30:00,47.58,47.68,47.58,47.63,22431.0,39.2208,39.3033,39.2208,39.262,22431.0
2021-11-23 10:35:00,47.63,47.64,47.46,47.46,24193.0,39.262,39.2703,39.1219,39.1219,24193.0
2021-11-23 10:40:00,47.45,47.62,47.44,47.57,45493.0,39.1137,39.2538,39.1054,39.2126,45493.0
2021-11-23 10:45:00,47.57,47.66,47.57,47.59,45474.0,39.2126,39.2868,39.2126,39.2291,45474.0
2021-11-23 10:50:00,47.58,47.63,47.56,47.61,36707.0,39.2208,39.262,39.2043,39.2456,36707.0
2021-11-23 10:55:00,47.61,47.64,47.54,47.62,41782.0,39.2456,39.2703,39.1879,39.2538,41782.0
2021-11-23 11:00:00,47.63,47.67,47.52,47.59,27504.0,39.262,39.295,39.1714,39.2291,27504.0
2021-11-23 11:05:00,47.59,47.65,47.53,47.63,24183.0,39.2291,39.2785,39.1796,39.262,24183.0
2021-11-23 11:10:00,47.63,47.65,47.54,47.54,25670.0,39.262,39.2785,39.1879,39.1879,25670.0
2021-11-23 11:15:00,47.54,47.55,47.5,47.52,25098.0,39.1879,39.1961,39.1549,39.1714,25098.0
2021-11-23 11:20:00,47.51,47.61,47.5,47.59,19361.0,39.1631,39.2456,39.1549,39.2291,19361.0
2021-11-23 11:25:00,47.6,47.63,47.56,47.57,24126.0,39.2373,39.262,39.2043,39.2126,24126.0
2021-11-23 11:30:00,47.57,47.66,47.56,47.56,28752.0,39.2126,39.2868,39.2043,39.2043,28752.0
2021-11-23 11:35:00,47.57,47.59,47.52,47.58,22784.0,39.2126,39.2291,39.1714,39.2208,22784.0
2021-11-23 11:40:00,47.58,47.62,47.51,47.51,32175.0,39.2208,39.2538,39.1631,39.1631,32175.0
2021-11-23 11:45:00,47.51,47.59,47.51,47.54,23179.0,39.1631,39.2291,39.1631,39.1879,23179.0
2021-11-23 11:50:00,47.55,47.6,47.54,47.55,28167.0,39.1961,39.2373,39.1879,39.1961,28167.0
2021-11-23 11:55:00,47.55,47.58,47.48,47.48,21518.0,39.1961,39.2208,39.1384,39.1384,21518.0
2021-11-23 12:00:00,47.48,47.51,47.39,47.4,29494.0,39.1384,39.1631,39.0642,39.0725,29494.0
2021-11-23 12:05:00,47.4,47.45,47.39,47.43,20482.0,39.0725,39.1137,39.0642,39.0972,20482.0
2021-11-23 12:10:00,47.44,47.47,47.38,47.38,32321.0,39.1054,39.1302,39.056,39.056,32321.0
2021-11-23 12:15:00,47.38,47.43,47.35,47.4,33349.0,39.056,39.0972,39.0312,39.0725,33349.0
2021-11-23 12:20:00,47.41,47.54,47.4,47.5,22538.0,39.0807,39.1879,39.0725,39.1549,22538.0
2021-11-23 12:25:00,47.5,47.56,47.49,47.54,19361.0,39.1549,39.2043,39.1466,39.1879,19361.0
2021-11-23 12:30:00,47.54,47.59,47.48,47.48,23610.0,39.1879,39.2291,39.1384,39.1384,23610.0
2021-11-23 12:35:00,47.49,47.54,47.49,47.53,15299.0,39.1466,39.1879,39.1466,39.1796,15299.0
2021-11-23 12:40:00,47.53,47.6,47.52,47.55,14021.0,39.1796,39.2373,39.1714,39.1961,14021.0
2021-11-23 12:45:00,47.55,47.58,47.51,47.54,12424.0,39.1961,39.2208,39.1631,39.1879,12424.0
2021-11-23 12:50:00,47.54,47.58,47.52,47.53,11475.0,39.1879,39.2208,39.1714,39.1796,11475.0
2021-11-23 12:55:00,47.53,47.53,47.47,47.48,22295.0,39.1796,39.1796,39.1302,39.1384,22295.0
2021-11-23 13:00:00,47.48,47.57,47.47,47.54,21459.0,39.1384,39.2126,39.1302,39.1879,21459.0
2021-11-23 13:05:00,47.54,47.65,47.53,47.64,26354.0,39.1879,39.2785,39.1796,39.2703,26354.0
2021-11-23 13:10:00,47.64,47.73,47.62,47.7,35941.0,39.2703,39.3445,39.2538,39.3197,35941.0
2021-11-23 13:15:00,47.7,47.72,47.64,47.64,12619.0,39.3197,39.3362,39.2703,39.2703,12619.0
2021-11-23 13:20:00,47.65,47.73,47.64,47.73,17643.0,39.2785,39.3445,39.2703,39.3445,17643.0
2021-11-23 13:25:00,47.73,47.75,47.68,47.71,41499.0,39.3445,39.361,39.3033,39.328,41499.0
2021-11-23 13:30:00,47.71,47.79,47.62,47.63,49221.0,39.328,39.3939,39.2538,39.262,49221.0
2021-11-23 13:35:00,47.63,47.66,47.48,47.48,131659.0,39.262,39.2868,39.1384,39.1384,131659.0
2021-11-23 13:40:00,47.49,47.5,46.64,46.72,600635.0,39.1466,39.1549,38.446,38.5119,600635.0
2021-11-23 13:45:00,46.72,47.3,46.5,47.23,226862.0,38.5119,38.99,38.3306,38.9323,226862.0
2021-11-23 13:50:00,47.24,47.3,47.02,47.17,93378.0,38.9406,38.99,38.7592,38.8829,93378.0
2021-11-23 13:55:00,47.16,47.21,47.07,47.1,68992.0,38.8746,38.9158,38.8004,38.8252,68992.0
2021-11-23 14:00:00,47.11,47.31,47.1,47.3,83469.0,38.8334,38.9983,38.8252,38.99,83469.0
2021-11-23 14:05:00,47.3,47.54,47.29,47.52,77274.0,38.99,39.1879,38.9818,39.1714,77274.0
2021-11-23 14:10:00,47.52,47.54,47.39,47.46,51821.0,39.1714,39.1879,39.0642,39.1219,51821.0
2021-11-23 14:15:00,47.47,47.48,47.41,47.43,23802.0,39.1302,39.1384,39.0807,39.0972,23802.0
2021-11-23 14:20:00,47.43,47.5,47.41,47.47,52357.0,39.0972,39.1549,39.0807,39.1302,52357.0
2021-11-23 14:25:00,47.47,47.55,47.46,47.54,29231.0,39.1302,39.1961,39.1219,39.1879,29231.0
2021-11-23 14:30:00,47.54,47.56,47.3,47.32,36670.0,39.1879,39.2043,38.99,39.0065,36670.0
2021-11-23 14:35:00,47.32,47.38,47.3,47.33,27060.0,39.0065,39.056,38.99,39.0148,27060.0
2021-11-23 14:40:00,47.34,47.44,47.33,47.41,33456.0,39.023,39.1054,39.0148,39.0807,33456.0
2021-11-23 14:45:00,47.41,47.48,47.39,47.48,30376.0,39.0807,39.1384,39.0642,39.1384,30376.0
2021-11-23 14:50:00,47.48,47.54,47.41,47.52,32895.0,39.1384,39.1879,39.0807,39.1714,32895.0
2021-11-23 14:55:00,47.52,47.53,47.48,47.48,20598.0,39.1714,39.1796,39.1384,39.1384,20598.0
2021-11-23 15:00:00,47.49,47.5,47.43,47.48,26373.0,39.1466,39.1549,39.0972,39.1384,26373.0
2021-11-23 15:05:00,47.48,47.53,47.45,47.46,22896.0,39.1384,39.1796,39.1137,39.1219,22896.0
2021-11-23 15:10:00,47.45,47.45,47.33,47.35,35579.0,39.1137,39.1137,39.0148,39.0312,35579.0
2021-11-23 15:15:00,47.34,47.35,47.27,47.27,32224.0,39.023,39.0312,38.9653,38.9653,32224.0
2021-11-23 15:20:00,47.27,47.32,47.24,47.25,54956.0,38.9653,39.0065,38.9406,38.9488,54956.0
2021-11-23 15:25:00,47.25,47.3,47.24,47.28,36652.0,38.9488,38.99,38.9406,38.9735,36652.0
2021-11-23 15:30:00,47.28,47.33,47.23,47.3,83302.0,38.9735,39.0148,38.9323,38.99,83302.0
2021-11-23 15:35:00,47.32,47.4,47.29,47.36,81894.0,39.0065,39.0725,38.9818,39.0395,81894.0
2021-11-23 15:40:00,47.37,47.48,47.36,47.43,49434.0,39.0477,39.1384,39.0395,39.0972,49434.0
2021-11-23 15:45:00,47.44,47.44,47.34,47.34,52303.0,39.1054,39.1054,39.023,39.023,52303.0
2021-11-23 15:50:00,47.35,47.4,47.32,47.4,150510.0,39.0312,39.0725,39.0065,39.0725,150510.0
2021-11-23 15:55:00,47.4,47.43,47.32,47.39,199357.0,39.0725,39.0972,39.0065,39.0642,199357.0
2021-11-24 09:30:00,47.07,47.18,46.72,46.96,192487.0,38.8004,38.8911,38.5119,38.7098,192487.0
2021-11-24 09:35:00,46.97,47.16,46.93,47.09,108494.0,38.718,38.8746,38.685,38.8169,108494.0
2021-11-24 09:40:00,47.09,47.09,46.96,47.04,111887.0,38.8169,38.8169,38.7098,38.7757,111887.0
2021-11-24 09:45:00,47.05,47.24,46.96,47.15,165611.0,38.7839,38.9406,38.7098,38.8664,165611.0
2021-11-24 09:50:00,47.15,47.27,47.14,47.17,38986.0,38.8664,38.9653,38.8581,38.8829,38986.0
2021-11-24 09:55:00,47.16,47.34,47.1,47.32,75653.0,38.8746,39.023,38.8252,39.0065,75653.0
2021-11-24 10:00:00,47.31,47.33,47.23,47.28,42171.0,38.9983,39.0148,38.9323,38.9735,42171.0
2021-11-24 10:05:00,47.29,47.29,47.18,47.19,28376.0,38.9818,38.9818,38.8911,38.8993,28376.0
2021-11-24 10:10:00,47.18,47.33,47.14,47.28,55458.0,38.8911,39.0148,38.8581,38.9735,55458.0
2021-11-24 10:15:00,47.29,47.31,47.14,47.22,65777.0,38.9818,38.9983,38.8581,38.9241,65777.0
2021-11-24 10:20:00,47.21,47.22,47.06,47.1,73230.0,38.9158,38.9241,38.7922,38.8252,73230.0
2021-11-24 10:25:00,47.09,47.13,47.02,47.06,48585.0,38.8169,38.8499,38.7592,38.7922,48585.0
2021-11-24 10:30:00,47.07,47.07,46.93,46.98,43150.0,38.8004,38.8004,38.685,38.7262,43150.0
2021-11-24 10:35:00,46.98,47.02,46.92,46.98,49972.0,38.7262,38.7592,38.6768,38.7262,49972.0
2021-11-24 10:40:00,46.97,46.99,46.79,46.79,120214.0,38.718,38.7345,38.5696,38.5696,120214.0
2021-11-24 10:45:00,46.78,46.91,46.71,46.84,69929.0,38.5614,38.6685,38.5037,38.6108,69929.0
2021-11-24 10:50:00,46.84,46.91,46.82,46.85,60515.0,38.6108,38.6685,38.5944,38.6191,60515.0
2021-11-24 10:55:00,46.84,46.87,46.81,46.84,47485.0,38.6108,38.6356,38.5861,38.6108,47485.0
2021-11-24 11:00:00,46.84,46.9,46.77,46.82,63193.0,38.6108,38.6603,38.5531,38.5944,63193.0
2021-11-24 11:05:00,46.82,46.85,46.75,46.84,49785.0,38.5944,38.6191,38.5366,38.6108,49785.0
2021-11-24 11:10:00,46.85,46.89,46.8,46.82,26085.0,38.6191,38.6521,38.5779,38.5944,26085.0
2021-11-24 11:15:00,46.82,46.83,46.73,46.74,59657.0,38.5944,38.6026,38.5202,38.5284,59657.0
2021-11-24 11:20:00,46.74,46.82,46.64,46.64,132773.0,38.5284,38.5944,38.446,38.446,132773.0
2021-11-24 11:25:00,46.64,46.79,46.61,46.78,68449.0,38.446,38.5696,38.4212,38.5614,68449.0
2021-11-24 11:30:00,46.77,46.84,46.75,46.78,63654.0,38.5531,38.6108,38.5366,38.5614,63654.0
2021-11-24 11:35:00,46.77,46.78,46.69,46.74,33032.0,38.5531,38.5614,38.4872,38.5284,33032.0
2021-11-24 11:40:00,46.73,46.73,46.61,46.66,42983.0,38.5202,38.5202,38.4212,38.4625,42983.0
2021-11-24 11:45:00,46.67,46.72,46.62,46.69,38647.0,38.4707,38.5119,38.4295,38.4872,38647.0
2021-11-24 11:50:00,46.68,46.71,46.62,46.63,45757.0,38.4789,38.5037,38.4295,38.4377,45757.0
2021-11-24 11:55:00,46.62,46.63,46.6,46.61,34476.0,38.4295,38.4377,38.413,38.4212,34476.0
2021-11-24 12:00:00,46.6,46.62,46.53,46.55,34383.0,38.413,38.4295,38.3553,38.3718,34383.0
2021-11-24 12:05:00,46.55,46.55,46.42,46.42,58188.0,38.3718,38.3718,38.2646,38.2646,58188.0
2021-11-24 12:10:00,46.42,46.52,46.4,46.47,49109.0,38.2646,38.3471,38.2481,38.3058,49109.0
2021-11-24 12:15:00,46.48,46.5,46.43,46.43,25507.0,38.3141,38.3306,38.2729,38.2729,25507.0
2021-11-24 12:20:00,46.44,46.48,46.43,46.46,36049.0,38.2811,38.3141,38.2729,38.2976,36049.0
2021-11-24 12:25:00,46.46,46.53,46.44,46.47,36651.0,38.2976,38.3553,38.2811,38.3058,36651.0
2021-11-24 12:30:00,46.47,46.53,46.47,46.52,58927.0,38.3058,38.3553,38.3058,38.3471,58927.0
2021-11-24 12:35:00,46.52,46.53,46.46,46.47,71422.0,38.3471,38.3553,38.2976,38.3058,71422.0
2021-11-24 12:40:00,46.47,46.49,46.45,46.47,40015.0,38.3058,38.3223,38.2894,38.3058,40015.0
2021-11-24 12:45:00,46.47,46.5,46.42,46.48,40048.0,38.3058,38.3306,38.2646,38.3141,40048.0
2021-11-24 12:50:00,46.48,46.49,46.45,46.47,32926.0,38.3141,38.3223,38.2894,38.3058,32926.0
2021-11-24 12:55:00,46.48,46.49,46.42,46.43,34821.0,38.3141,38.3223,38.2646,38.2729,34821.0
2021-11-24 13:00:00,46.44,46.49,46.43,46.45,24613.0,38.2811,38.3223,38.2729,38.2894,24613.0
2021-11-24 13:05:00,46.45,46.45,46.35,46.39,41189.0,38.2894,38.2894,38.2069,38.2399,41189.0
2021-11-24 13:10:00,46.4,46.45,46.38,46.43,30043.0,38.2481,38.2894,38.2317,38.2729,30043.0
2021-11-24 13:15:00,46.43,46.44,46.39,46.4,28728.0,38.2729,38.2811,38.2399,38.2481,28728.0
2021-11-24 13:20:00,46.41,46.43,46.33,46.33,67184.0,38.2564,38.2729,38.1904,38.1904,67184.0
2021-11-24 13:25:00,46.33,46.34,46.31,46.32,31699.0,38.1904,38.1987,38.174,38.1822,31699.0
2021-11-24 13:30:00,46.32,46.38,46.26,46.28,102074.0,38.1822,38.2317,38.1327,38.1492,102074.0
2021-11-24 13:35:00,46.29,46.34,46.28,46.34,19429.0,38.1575,38.1987,38.1492,38.1987,19429.0
2021-11-24 13:40:00,46.34,46.41,46.32,46.39,55496.0,38.1987,38.2564,38.1822,38.2399,55496.0
2021-11-24 13:45:00,46.39,46.39,46.35,46.37,33755.0,38.2399,38.2399,38.2069,38.2234,33755.0
2021-11-24 13:50:00,46.37,46.43,46.37,46.42,18138.0,38.2234,38.2729,38.2234,38.2646,18138.0
2021-11-24 13:55:00,46.41,46.43,46.39,46.41,21023.0,38.2564,38.2729,38.2399,38.2564,21023.0
2021-11-24 14:00:00,46.41,46.5,46.39,46.41,83072.0,38.2564,38.3306,38.2399,38.2564,83072.0
2021-11-24 14:05:00,46.41,46.41,46.33,46.36,50615.0,38.2564,38.2564,38.1904,38.2152,50615.0
2021-11-24 14:10:00,46.37,46.4,46.3,46.38,66170.0,38.2234,38.2481,38.1657,38.2317,66170.0
2021-11-24 14:15:00,46.37,46.45,46.37,46.39,60218.0,38.2234,38.2894,38.2234,38.2399,60218.0
2021-11-24 14:20:00,46.39,46.48,46.38,46.47,49843.0,38.2399,38.3141,38.2317,38.3058,49843.0
2021-11-24 14:25:00,46.47,46.49,46.42,46.48,56878.0,38.3058,38.3223,38.2646,38.3141,56878.0
2021-11-24 14:30:00,46.47,46.5,46.45,46.47,53183.0,38.3058,38.3306,38.2894,38.3058,53183.0
2021-11-24 14:35:00,46.48,46.49,46.45,46.46,42980.0,38.3141,38.3223,38.2894,38.2976,42980.0
2021-11-24 14:40:00,46.46,46.49,46.45,46.48,37130.0,38.2976,38.3223,38.2894,38.3141,37130.0
2021-11-24 14:45:00,46.48,46.54,46.48,46.5,38375.0,38.3141,38.3635,38.3141,38.3306,38375.0
2021-11-24 14:50:00,46.51,46.6,46.5,46.59,36656.0,38.3388,38.413,38.3306,38.4048,36656.0
2021-11-24 14:55:00,46.59,46.6,46.53,46.55,62936.0,38.4048,38.413,38.3553,38.3718,62936.0
2021-11-24 15:00:00,46.55,46.55,46.52,46.55,43093.0,38.3718,38.3718,38.3471,38.3718,43093.0
2021-11-24 15:05:00,46.55,46.57,46.51,46.57,70337.0,38.3718,38.3883,38.3388,38.3883,70337.0
2021-11-24 15:10:00,46.59,46.66,46.59,46.59,35791.0,38.4048,38.4625,38.4048,38.4048,35791.0
2021-11-24 15:15:00,46.59,46.61,46.55,46.56,40347.0,38.4048,38.4212,38.3718,38.38,40347.0
2021-11-24 15:20:00,46.57,46.58,46.53,46.57,41042.0,38.3883,38.3965,38.3553,38.3883,41042.0
2021-11-24 15:25:00,46.57,46.61,46.56,46.58,75632.0,38.3883,38.4212,38.38,38.3965,75632.0
2021-11-24 15:30:00,46.58,46.6,46.55,46.59,63969.0,38.3965,38.413,38.3718,38.4048,63969.0
2021-11-24 15:35:00,46.59,46.64,46.59,46.64,53295.0,38.4048,38.446,38.4048,38.446,53295.0
2021-11-24 15:40:00,46.64,46.64,46.59,46.63,68428.0,38.446,38.446,38.4048,38.4377,68428.0
2021-11-24 15:45:00,46.63,46.66,46.6,46.61,80824.0,38.4377,38.4625,38.413,38.4212,80824.0
2021-11-24 15:50:00,46.61,46.67,46.61,46.65,151642.0,38.4212,38.4707,38.4212,38.4542,151642.0
2021-11-24 15:55:00,46.65,46.65,46.59,46.62,197404.0,38.4542,38.4542,38.4048,38.4295,197404.0
2021-11-26 09:30:00,45.95,46.0,45.31,45.62,234511.0,37.8772,37.9184,37.3496,37.6052,234511.0
2021-11-26 09:35:00,45.62,45.92,45.52,45.52,144746.0,37.6052,37.8525,37.5227,37.5227,144746.0
2021-11-26 09:40:00,45.53,45.63,45.29,45.57,186714.0,37.531,37.6134,37.3332,37.564,186714.0
2021-11-26 09:45:00,45.56,45.77,45.52,45.72,86662.0,37.5557,37.7288,37.5227,37.6876,86662.0
2021-11-26 09:50:00,45.72,45.8,45.58,45.79,56669.0,37.6876,37.7536,37.5722,37.7453,56669.0
2021-11-26 09:55:00,45.79,45.82,45.66,45.8,72668.0,37.7453,37.77,37.6381,37.7536,72668.0
2021-11-26 10:00:00,45.78,45.93,45.62,45.8,121508.0,37.7371,37.8607,37.6052,37.7536,121508.0
2021-11-26 10:05:00,45.81,45.9,45.65,45.67,73646.0,37.7618,37.836,37.6299,37.6464,73646.0
2021-11-26 10:10:00,45.66,45.67,45.38,45.47,67184.0,37.6381,37.6464,37.4073,37.4815,67184.0
2021-11-26 10:15:00,45.45,45.54,45.38,45.5,71001.0,37.465,37.5392,37.4073,37.5063,71001.0
2021-11-26 10:20:00,45.48,45.67,45.48,45.64,57158.0,37.4898,37.6464,37.4898,37.6217,57158.0
2021-11-26 10:25:00,45.64,45.83,45.61,45.81,49708.0,37.6217,37.7783,37.5969,37.7618,49708.0
2021-11-26 10:30:00,45.83,46.01,45.82,45.92,77566.0,37.7783,37.9267,37.77,37.8525,77566.0
2021-11-26 10:35:00,45.92,46.13,45.91,46.1,44794.0,37.8525,38.0256,37.8442,38.0008,44794.0
2021-11-26 10:40:00,46.1,46.12,45.89,45.98,47717.0,38.0008,38.0173,37.8277,37.9019,47717.0
2021-11-26 10:45:00,45.98,46.01,45.74,45.88,35288.0,37.9019,37.9267,37.7041,37.8195,35288.0
2021-11-26 10:50:00,45.87,45.93,45.78,45.84,31319.0,37.8113,37.8607,37.7371,37.7865,31319.0
2021-11-26 10:55:00,45.83,45.83,45.71,45.74,31939.0,37.7783,37.7783,37.6794,37.7041,31939.0
2021-11-26 11:00:00,45.74,45.78,45.69,45.73,34934.0,37.7041,37.7371,37.6629,37.6958,34934.0
2021-11-26 11:05:00,45.74,45.81,45.74,45.77,46314.0,37.7041,37.7618,37.7041,37.7288,46314.0
2021-11-26 11:10:00,45.78,45.81,45.69,45.72,33357.0,37.7371,37.7618,37.6629,37.6876,33357.0
2021-11-26 11:15:00,45.71,45.72,45.58,45.58,43808.0,37.6794,37.6876,37.5722,37.5722,43808.0
2021-11-26 11:20:00,45.59,45.63,45.56,45.59,30609.0,37.5804,37.6134,37.5557,37.5804,30609.0
2021-11-26 11:25:00,45.59,45.72,45.59,45.72,50819.0,37.5804,37.6876,37.5804,37.6876,50819.0
2021-11-26 11:30:00,45.71,45.78,45.67,45.72,64473.0,37.6794,37.7371,37.6464,37.6876,64473.0
2021-11-26 11:35:00,45.73,45.75,45.67,45.74,51392.0,37.6958,37.7123,37.6464,37.7041,51392.0
2021-11-26 11:40:00,45.75,45.78,45.69,45.75,27001.0,37.7123,37.7371,37.6629,37.7123,27001.0
2021-11-26 11:45:00,45.74,45.75,45.63,45.64,30554.0,37.7041,37.7123,37.6134,37.6217,30554.0
2021-11-26 11:50:00,45.64,45.65,45.56,45.56,34076.0,37.6217,37.6299,37.5557,37.5557,34076.0
2021-11-26 11:55:00,45.57,45.78,45.56,45.74,53096.0,37.564,37.7371,37.5557,37.7041,53096.0
2021-11-26 12:00:00,45.75,45.82,45.74,45.81,33308.0,37.7123,37.77,37.7041,37.7618,33308.0
2021-11-26 12:05:00,45.8,46.05,45.8,46.05,68684.0,37.7536,37.9596,37.7536,37.9596,68684.0
2021-11-26 12:10:00,46.04,46.13,46.0,46.01,73183.0,37.9514,38.0256,37.9184,37.9267,73183.0
2021-11-26 12:15:00,46.01,46.02,45.89,45.91,44641.0,37.9267,37.9349,37.8277,37.8442,44641.0
2021-11-26 12:20:00,45.91,46.05,45.9,46.05,36064.0,37.8442,37.9596,37.836,37.9596,36064.0
2021-11-26 12:25:00,46.04,46.07,45.98,46.02,42877.0,37.9514,37.9761,37.9019,37.9349,42877.0
2021-11-26 12:30:00,46.01,46.07,45.98,46.06,51393.0,37.9267,37.9761,37.9019,37.9679,51393.0
2021-11-26 12:35:00,46.06,46.15,46.05,46.05,73920.0,37.9679,38.0421,37.9596,37.9596,73920.0
2021-11-26 12:40:00,46.05,46.06,46.0,46.06,46833.0,37.9596,37.9679,37.9184,37.9679,46833.0
2021-11-26 12:45:00,46.05,46.05,45.93,45.93,58240.0,37.9596,37.9596,37.8607,37.8607,58240.0
2021-11-26 12:50:00,45.92,45.92,45.79,45.81,110891.0,37.8525,37.8525,37.7453,37.7618,110891.0
2021-11-26 12:55:00,45.81,46.02,45.8,45.93,346020.0,37.7618,37.9349,37.7536,37.8607,346020.0
2021-11-29 09:30:00,46.11,46.15,45.5,45.53,180680.0,38.0091,38.0421,37.5063,37.531,180680.0
2021-11-29 09:35:00,45.55,45.89,45.54,45.88,70017.0,37.5475,37.8277,37.5392,37.8195,70017.0
2021-11-29 09:40:00,45.89,46.17,45.81,46.1,98103.0,37.8277,38.0585,37.7618,38.0008,98103.0
2021-11-29 09:45:00,46.11,46.35,46.03,46.23,92934.0,38.0091,38.2069,37.9431,38.108,92934.0
2021-11-29 09:50:00,46.22,46.22,46.08,46.12,75098.0,38.0998,38.0998,37.9844,38.0173,75098.0
2021-11-29 09:55:00,46.14,46.21,46.07,46.16,60129.0,38.0338,38.0915,37.9761,38.0503,60129.0
2021-11-29 10:00:00,46.13,46.14,45.92,45.93,44984.0,38.0256,38.0338,37.8525,37.8607,44984.0
2021-11-29 10:05:00,45.92,45.93,45.78,45.86,47731.0,37.8525,37.8607,37.7371,37.803,47731.0
2021-11-29 10:10:00,45.89,45.94,45.73,45.83,91127.0,37.8277,37.869,37.6958,37.7783,91127.0
2021-11-29 10:15:00,45.83,45.87,45.76,45.82,46426.0,37.7783,37.8113,37.7206,37.77,46426.0
2021-11-29 10:20:00,45.81,45.85,45.75,45.81,59703.0,37.7618,37.7948,37.7123,37.7618,59703.0
2021-11-29 10:25:00,45.8,45.81,45.6,45.61,54466.0,37.7536,37.7618,37.5887,37.5969,54466.0
2021-11-29 10:30:00,45.6,45.68,45.53,45.59,34271.0,37.5887,37.6546,37.531,37.5804,34271.0
2021-11-29 10:35:00,45.58,45.62,45.51,45.55,41995.0,37.5722,37.6052,37.5145,37.5475,41995.0
2021-11-29 10:40:00,45.53,45.61,45.5,45.59,34176.0,37.531,37.5969,37.5063,37.5804,34176.0
2021-11-29 10:45:00,45.59,45.71,45.59,45.61,54788.0,37.5804,37.6794,37.5804,37.5969,54788.0
2021-11-29 10:50:00,45.62,45.72,45.61,45.61,45972.0,37.6052,37.6876,37.5969,37.5969,45972.0
2021-11-29 10:55:00,45.62,45.68,45.6,45.66,36047.0,37.6052,37.6546,37.5887,37.6381,36047.0
2021-11-29 11:00:00,45.66,45.8,45.65,45.78,46496.0,37.6381,37.7536,37.6299,37.7371,46496.0
2021-11-29 11:05:00,45.78,45.91,45.77,45.89,44892.0,37.7371,37.8442,37.7288,37.8277,44892.0
2021-11-29 11:10:00,45.89,45.96,45.88,45.95,37049.0,37.8277,37.8854,37.8195,37.8772,37049.0
2021-11-29 11:15:00,45.96,45.96,45.87,45.87,49287.0,37.8854,37.8854,37.8113,37.8113,49287.0
2021-11-29 11:20:00,45.86,45.97,45.85,45.91,35075.0,37.803,37.8937,37.7948,37.8442,35075.0
2021-11-29 11:25:00,45.91,45.94,45.78,45.8,25310.0,37.8442,37.869,37.7371,37.7536,25310.0
2021-11-29 11:30:00,45.8,45.88,45.74,45.74,41018.0,37.7536,37.8195,37.7041,37.7041,41018.0
2021-11-29 11:35:00,45.74,45.86,45.74,45.86,28367.0,37.7041,37.803,37.7041,37.803,28367.0
2021-11-29 11:40:00,45.86,45.87,45.78,45.84,81813.0,37.803,37.8113,37.7371,37.7865,81813.0
2021-11-29 11:45:00,45.85,45.95,45.84,45.94,30034.0,37.7948,37.8772,37.7865,37.869,30034.0
2021-11-29 11:50:00,45.94,46.1,45.89,46.05,99558.0,37.869,38.0008,37.8277,37.9596,99558.0
2021-11-29 11:55:00,46.04,46.04,45.97,46.0,26438.0,37.9514,37.9514,37.8937,37.9184,26438.0
2021-11-29 12:00:00,46.01,46.1,45.97,46.09,31401.0,37.9267,38.0008,37.8937,37.9926,31401.0
2021-11-29 12:05:00,46.1,46.16,46.1,46.15,33168.0,38.0008,38.0503,38.0008,38.0421,33168.0
2021-11-29 12:10:00,46.15,46.19,46.11,46.17,25983.0,38.0421,38.075,38.0091,38.0585,25983.0
2021-11-29 12:15:00,46.18,46.29,46.17,46.29,31574.0,38.0668,38.1575,38.0585,38.1575,31574.0
2021-11-29 12:20:00,46.29,46.38,46.27,46.38,33951.0,38.1575,38.2317,38.141,38.2317,33951.0
2021-11-29 12:25:00,46.37,46.39,46.33,46.33,48956.0,38.2234,38.2399,38.1904,38.1904,48956.0
2021-11-29 12:30:00,46.34,46.5,46.34,46.49,51169.0,38.1987,38.3306,38.1987,38.3223,51169.0
2021-11-29 12:35:00,46.49,46.51,46.44,46.49,32805.0,38.3223,38.3388,38.2811,38.3223,32805.0
2021-11-29 12:40:00,46.48,46.51,46.45,46.48,33883.0,38.3141,38.3388,38.2894,38.3141,33883.0
2021-11-29 12:45:00,46.48,46.49,46.45,46.48,23729.0,38.3141,38.3223,38.2894,38.3141,23729.0
2021-11-29 12:50:00,46.48,46.49,46.38,46.4,20395.0,38.3141,38.3223,38.2317,38.2481,20395.0
2021-11-29 12:55:00,46.41,46.43,46.37,46.43,24571.0,38.2564,38.2729,38.2234,38.2729,24571.0
2021-11-29 13:00:00,46.43,46.43,46.33,46.34,22544.0,38.2729,38.2729,38.1904,38.1987,22544.0
2021-11-29 13:05:00,46.33,46.42,46.32,46.41,17616.0,38.1904,38.2646,38.1822,38.2564,17616.0
2021-11-29 13:10:00,46.41,46.43,46.39,46.41,23303.0,38.2564,38.2729,38.2399,38.2564,23303.0
2021-11-29 13:15:00,46.41,46.41,46.33,46.37,28504.0,38.2564,38.2564,38.1904,38.2234,28504.0
2021-11-29 13:20:00,46.36,46.4,46.34,46.36,24505.0,38.2152,38.2481,38.1987,38.2152,24505.0
2021-11-29 13:25:00,46.37,46.38,46.27,46.3,34359.0,38.2234,38.2317,38.141,38.1657,34359.0
2021-11-29 13:30:00,46.31,46.36,46.28,46.33,25652.0,38.174,38.2152,38.1492,38.1904,25652.0
2021-11-29 13:35:00,46.33,46.33,46.21,46.23,24620.0,38.1904,38.1904,38.0915,38.108,24620.0
2021-11-29 13:40:00,46.23,46.32,46.22,46.32,26574.0,38.108,38.1822,38.0998,38.1822,26574.0
2021-11-29 13:45:00,46.31,46.34,46.29,46.3,28784.0,38.174,38.1987,38.1575,38.1657,28784.0
2021-11-29 13:50:00,46.29,46.34,46.29,46.32,19006.0,38.1575,38.1987,38.1575,38.1822,19006.0
2021-11-29 13:55:00,46.32,46.35,46.31,46.34,18484.0,38.1822,38.2069,38.174,38.1987,18484.0
2021-11-29 14:00:00,46.34,46.34,46.19,46.25,36352.0,38.1987,38.1987,38.075,38.1245,36352.0
2021-11-29 14:05:00,46.27,46.28,46.24,46.28,26734.0,38.141,38.1492,38.1162,38.1492,26734.0
2021-11-29 14:10:00,46.28,46.32,46.26,46.3,25116.0,38.1492,38.1822,38.1327,38.1657,25116.0
2021-11-29 14:15:00,46.3,46.3,46.26,46.29,17731.0,38.1657,38.1657,38.1327,38.1575,17731.0
2021-11-29 14:20:00,46.3,46.37,46.29,46.35,28029.0,38.1657,38.2234,38.1575,38.2069,28029.0
2021-11-29 14:25:00,46.35,46.39,46.34,46.34,26800.0,38.2069,38.2399,38.1987,38.1987,26800.0
2021-11-29 14:30:00,46.34,46.35,46.26,46.29,23716.0,38.1987,38.2069,38.1327,38.1575,23716.0
2021-11-29 14:35:00,46.28,46.28,46.22,46.23,28272.0,38.1492,38.1492,38.0998,38.108,28272.0
2021-11-29 14:40:00,46.23,46.29,46.22,46.25,22147.0,38.108,38.1575,38.0998,38.1245,22147.0
2021-11-29 14:45:00,46.25,46.26,46.19,46.22,33186.0,38.1245,38.1327,38.075,38.0998,33186.0
2021-11-29 14:50:00,46.22,46.26,46.16,46.16,35551.0,38.0998,38.1327,38.0503,38.0503,35551.0
2021-11-29 14:55:00,46.14,46.19,46.14,46.15,21797.0,38.0338,38.075,38.0338,38.0421,21797.0
2021-11-29 15:00:00,46.16,46.27,46.15,46.26,24417.0,38.0503,38.141,38.0421,38.1327,24417.0
2021-11-29 15:05:00,46.26,46.26,46.21,46.24,32517.0,38.1327,38.1327,38.0915,38.1162,32517.0
2021-11-29 15:10:00,46.23,46.29,46.2,46.29,28601.0,38.108,38.1575,38.0833,38.1575,28601.0
2021-11-29 15:15:00,46.29,46.3,46.2,46.23,31987.0,38.1575,38.1657,38.0833,38.108,31987.0
2021-11-29 15:20:00,46.23,46.27,46.21,46.25,26500.0,38.108,38.141,38.0915,38.1245,26500.0
2021-11-29 15:25:00,46.25,46.25,46.14,46.16,68092.0,38.1245,38.1245,38.0338,38.0503,68092.0
2021-11-29 15:30:00,46.15,46.15,46.0,46.05,61065.0,38.0421,38.0421,37.9184,37.9596,61065.0
2021-11-29 15:35:00,46.05,46.12,46.02,46.12,41031.0,37.9596,38.0173,37.9349,38.0173,41031.0
2021-11-29 15:40:00,46.11,46.15,46.08,46.11,44188.0,38.0091,38.0421,37.9844,38.0091,44188.0
2021-11-29 15:45:00,46.11,46.14,46.09,46.14,57463.0,38.0091,38.0338,37.9926,38.0338,57463.0
2021-11-29 15:50:00,46.13,46.39,46.09,46.28,349352.0,38.0256,38.2399,37.9926,38.1492,349352.0
2021-11-29 15:55:00,46.26,46.27,46.06,46.1,422047.0,38.1327,38.141,37.9679,38.0008,422047.0
2021-11-30 09:30:00,46.06,46.51,45.94,45.94,197764.0,37.9679,38.3388,37.869,37.869,197764.0
2021-11-30 09:35:00,45.91,46.02,45.5,45.56,65070.0,37.8442,37.9349,37.5063,37.5557,65070.0
2021-11-30 09:40:00,45.59,45.87,45.52,45.87,80462.0,37.5804,37.8113,37.5227,37.8113,80462.0
2021-11-30 09:45:00,45.88,45.9,45.73,45.81,106057.0,37.8195,37.836,37.6958,37.7618,106057.0
2021-11-30 09:50:00,45.82,45.94,45.74,45.91,85790.0,37.77,37.869,37.7041,37.8442,85790.0
2021-11-30 09:55:00,45.92,45.95,45.84,45.84,52752.0,37.8525,37.8772,37.7865,37.7865,52752.0
2021-11-30 10:00:00,45.87,46.05,45.82,46.01,58951.0,37.8113,37.9596,37.77,37.9267,58951.0
2021-11-30 10:05:00,45.99,46.18,45.97,46.04,144294.0,37.9102,38.0668,37.8937,37.9514,144294.0
2021-11-30 10:10:00,46.05,46.05,45.91,45.93,34921.0,37.9596,37.9596,37.8442,37.8607,34921.0
2021-11-30 10:15:00,45.91,46.01,45.85,45.99,137264.0,37.8442,37.9267,37.7948,37.9102,137264.0
2021-11-30 10:20:00,45.98,46.01,45.88,45.91,37049.0,37.9019,37.9267,37.8195,37.8442,37049.0
2021-11-30 10:25:00,45.89,45.9,45.69,45.77,43923.0,37.8277,37.836,37.6629,37.7288,43923.0
2021-11-30 10:30:00,45.75,45.93,45.74,45.87,42122.0,37.7123,37.8607,37.7041,37.8113,42122.0
2021-11-30 10:35:00,45.87,45.91,45.79,45.83,39692.0,37.8113,37.8442,37.7453,37.7783,39692.0
2021-11-30 10:40:00,45.83,45.84,45.76,45.79,31535.0,37.7783,37.7865,37.7206,37.7453,31535.0
2021-11-30 10:45:00,45.79,45.79,45.63,45.65,29330.0,37.7453,37.7453,37.6134,37.6299,29330.0
2021-11-30 10:50:00,45.64,45.64,45.42,45.46,47815.0,37.6217,37.6217,37.4403,37.4733,47815.0
2021-11-30 10:55:00,45.47,45.51,45.37,45.37,39467.0,37.4815,37.5145,37.3991,37.3991,39467.0
2021-11-30 11:00:00,45.37,45.4,45.28,45.32,52320.0,37.3991,37.4238,37.3249,37.3579,52320.0
2021-11-30 11:05:00,45.32,45.41,45.29,45.34,34669.0,37.3579,37.4321,37.3332,37.3744,34669.0
2021-11-30 11:10:00,45.34,45.49,45.33,45.48,29531.0,37.3744,37.498,37.3661,37.4898,29531.0
2021-11-30 11:15:00,45.48,45.55,45.47,45.5,44356.0,37.4898,37.5475,37.4815,37.5063,44356.0
2021-11-30 11:20:00,45.51,45.53,45.32,45.32,32958.0,37.5145,37.531,37.3579,37.3579,32958.0
2021-11-30 11:25:00,45.32,45.36,45.21,45.26,61821.0,37.3579,37.3909,37.2672,37.3084,61821.0
2021-11-30 11:30:00,45.26,45.3,45.05,45.08,74363.0,37.3084,37.3414,37.1353,37.16,74363.0
2021-11-30 11:35:00,45.09,45.12,45.02,45.1,48495.0,37.1683,37.193,37.1106,37.1765,48495.0
2021-11-30 11:40:00,45.09,45.1,44.89,44.9,122403.0,37.1683,37.1765,37.0034,37.0117,122403.0
2021-11-30 11:45:00,44.89,44.91,44.79,44.85,62437.0,37.0034,37.0199,36.921,36.9705,62437.0
2021-11-30 11:50:00,44.83,44.9,44.81,44.83,62572.0,36.954,37.0117,36.9375,36.954,62572.0
2021-11-30 11:55:00,44.82,44.85,44.73,44.81,85578.0,36.9457,36.9705,36.8715,36.9375,85578.0
2021-11-30 12:00:00,44.8,44.81,44.63,44.67,60421.0,36.9292,36.9375,36.7891,36.8221,60421.0
2021-11-30 12:05:00,44.68,44.72,44.64,44.66,106104.0,36.8303,36.8633,36.7973,36.8138,106104.0
2021-11-30 12:10:00,44.67,44.78,44.6,44.72,105718.0,36.8221,36.9128,36.7644,36.8633,105718.0
2021-11-30 12:15:00,44.72,44.88,44.71,44.8,203233.0,36.8633,36.9952,36.855,36.9292,203233.0
2021-11-30 12:20:00,44.8,44.81,44.61,44.71,58450.0,36.9292,36.9375,36.7726,36.855,58450.0
2021-11-30 12:25:00,44.7,44.77,44.66,44.76,67648.0,36.8468,36.9045,36.8138,36.8963,67648.0
2021-11-30 12:30:00,44.75,44.75,44.61,44.65,72781.0,36.888,36.888,36.7726,36.8056,72781.0
2021-11-30 12:35:00,44.64,44.7,44.61,44.63,38743.0,36.7973,36.8468,36.7726,36.7891,38743.0
2021-11-30 12:40:00,44.62,44.7,44.6,44.69,53276.0,36.7809,36.8468,36.7644,36.8386,53276.0
2021-11-30 12:45:00,44.68,44.72,44.59,44.61,39317.0,36.8303,36.8633,36.7561,36.7726,39317.0
2021-11-30 12:50:00,44.62,44.73,44.59,44.71,38172.0,36.7809,36.8715,36.7561,36.855,38172.0
2021-11-30 12:55:00,44.71,44.71,44.59,44.65,20930.0,36.855,36.855,36.7561,36.8056,20930.0
2021-11-30 13:00:00,44.65,44.66,44.5,44.5,55746.0,36.8056,36.8138,36.6819,36.6819,55746.0
2021-11-30 13:05:00,44.51,44.52,44.45,44.46,63499.0,36.6902,36.6984,36.6407,36.649,63499.0
2021-11-30 13:10:00,44.46,44.52,44.44,44.46,73731.0,36.649,36.6984,36.6325,36.649,73731.0
2021-11-30 13:15:00,44.46,44.52,44.45,44.46,64620.0,36.649,36.6984,36.6407,36.649,64620.0
2021-11-30 13:20:00,44.46,44.52,44.41,44.51,26547.0,36.649,36.6984,36.6078,36.6902,26547.0
2021-11-30 13:25:00,44.51,44.61,44.48,44.61,35072.0,36.6902,36.7726,36.6655,36.7726,35072.0
2021-11-30 13:30:00,44.63,44.76,44.61,44.73,108727.0,36.7891,36.8963,36.7726,36.8715,108727.0
2021-11-30 13:35:00,44.73,44.86,44.72,44.79,44198.0,36.8715,36.9787,36.8633,36.921,44198.0
2021-11-30 13:40:00,44.78,44.9,44.78,44.88,90068.0,36.9128,37.0117,36.9128,36.9952,90068.0
2021-11-30 13:45:00,44.88,44.95,44.86,44.86,54057.0,36.9952,37.0529,36.9787,36.9787,54057.0
2021-11-30 13:50:00,44.86,45.02,44.85,45.0,72463.0,36.9787,37.1106,36.9705,37.0941,72463.0
2021-11-30 13:55:00,44.99,45.08,44.98,45.07,174593.0,37.0859,37.16,37.0776,37.1518,174593.0
2021-11-30 14:00:00,45.07,45.15,45.05,45.15,62324.0,37.1518,37.2177,37.1353,37.2177,62324.0
2021-11-30 14:05:00,45.15,45.17,45.1,45.17,50724.0,37.2177,37.2342,37.1765,37.2342,50724.0
2021-11-30 14:10:00,45.17,45.23,45.15,45.23,60362.0,37.2342,37.2837,37.2177,37.2837,60362.0
2021-11-30 14:15:00,45.23,45.27,45.21,45.25,80495.0,37.2837,37.3167,37.2672,37.3002,80495.0
2021-11-30 14:20:00,45.24,45.25,45.11,45.13,72519.0,37.2919,37.3002,37.1848,37.2013,72519.0
2021-11-30 14:25:00,45.12,45.19,45.07,45.11,120017.0,37.193,37.2507,37.1518,37.1848,120017.0
2021-11-30 14:30:00,45.11,45.26,45.1,45.26,68810.0,37.1848,37.3084,37.1765,37.3084,68810.0
2021-11-30 14:35:00,45.27,45.27,45.18,45.19,38790.0,37.3167,37.3167,37.2425,37.2507,38790.0
2021-11-30 14:40:00,45.19,45.22,45.11,45.13,35985.0,37.2507,37.2754,37.1848,37.2013,35985.0
2021-11-30 14:45:00,45.12,45.18,45.11,45.13,67123.0,37.193,37.2425,37.1848,37.2013,67123.0
2021-11-30 14:50:00,45.13,45.22,45.07,45.15,278025.0,37.2013,37.2754,37.1518,37.2177,278025.0
2021-11-30 14:55:00,45.15,45.21,45.13,45.2,62265.0,37.2177,37.2672,37.2013,37.259,62265.0
2021-11-30 15:00:00,45.2,45.29,45.17,45.25,87161.0,37.259,37.3332,37.2342,37.3002,87161.0
2021-11-30 15:05:00,45.25,45.37,45.24,45.31,129624.0,37.3002,37.3991,37.2919,37.3496,129624.0
2021-11-30 15:10:00,45.3,45.33,45.14,45.14,75076.0,37.3414,37.3661,37.2095,37.2095,75076.0
2021-11-30 15:15:00,45.13,45.15,45.03,45.06,129157.0,37.2013,37.2177,37.1188,37.1436,129157.0
2021-11-30 15:20:00,45.06,45.12,45.06,45.08,59156.0,37.1436,37.193,37.1436,37.16,59156.0
2021-11-30 15:25:00,45.08,45.14,45.06,45.09,62689.0,37.16,37.2095,37.1436,37.1683,62689.0
2021-11-30 15:30:00,45.08,45.15,45.04,45.11,102670.0,37.16,37.2177,37.1271,37.1848,102670.0
2021-11-30 15:35:00,45.12,45.22,45.09,45.21,68673.0,37.193,37.2754,37.1683,37.2672,68673.0
2021-11-30 15:40:00,45.21,45.26,45.15,45.26,75350.0,37.2672,37.3084,37.2177,37.3084,75350.0
2021-11-30 15:45:00,45.26,45.3,45.15,45.17,134317.0,37.3084,37.3414,37.2177,37.2342,134317.0
2021-11-30 15:50:00,45.16,45.17,44.51,44.77,441008.0,37.226,37.2342,36.6902,36.9045,441008.0
2021-11-30 15:55:00,44.79,44.9,44.76,44.8,829668.0,36.921,37.0117,36.8963,36.9292,829668.0
2021-12-01 09:30:00,45.3,45.52,45.29,45.33,128085.0,37.3414,37.5227,37.3332,37.3661,128085.0
2021-12-01 09:35:00,45.3,45.41,45.23,45.37,53100.0,37.3414,37.4321,37.2837,37.3991,53100.0
2021-12-01 09:40:00,45.37,45.53,45.29,45.29,58660.0,37.3991,37.531,37.3332,37.3332,58660.0
2021-12-01 09:45:00,45.28,45.38,45.15,45.34,66061.0,37.3249,37.4073,37.2177,37.3744,66061.0
2021-12-01 09:50:00,45.32,45.34,45.15,45.23,38335.0,37.3579,37.3744,37.2177,37.2837,38335.0
2021-12-01 09:55:00,45.22,45.42,45.15,45.35,53406.0,37.2754,37.4403,37.2177,37.3826,53406.0
2021-12-01 10:00:00,45.39,45.62,45.38,45.5,57411.0,37.4156,37.6052,37.4073,37.5063,57411.0
2021-12-01 10:05:00,45.53,45.7,45.47,45.7,38110.0,37.531,37.6711,37.4815,37.6711,38110.0
2021-12-01 10:10:00,45.69,45.7,45.55,45.62,66798.0,37.6629,37.6711,37.5475,37.6052,66798.0
2021-12-01 10:15:00,45.61,45.66,45.58,45.61,37322.0,37.5969,37.6381,37.5722,37.5969,37322.0
2021-12-01 10:20:00,45.61,45.68,45.55,45.56,42011.0,37.5969,37.6546,37.5475,37.5557,42011.0
2021-12-01 10:25:00,45.57,45.65,45.4,45.4,35834.0,37.564,37.6299,37.4238,37.4238,35834.0
2021-12-01 10:30:00,45.41,45.49,45.35,45.41,43448.0,37.4321,37.498,37.3826,37.4321,43448.0
2021-12-01 10:35:00,45.42,45.52,45.3,45.32,57953.0,37.4403,37.5227,37.3414,37.3579,57953.0
2021-12-01 10:40:00,45.32,45.43,45.27,45.38,42995.0,37.3579,37.4486,37.3167,37.4073,42995.0
2021-12-01 10:45:00,45.39,45.46,45.3,45.36,45120.0,37.4156,37.4733,37.3414,37.3909,45120.0
2021-12-01 10:50:00,45.37,45.43,45.35,45.37,34941.0,37.3991,37.4486,37.3826,37.3991,34941.0
2021-12-01 10:55:00,45.36,45.36,45.24,45.26,33036.0,37.3909,37.3909,37.2919,37.3084,33036.0
2021-12-01 11:00:00,45.26,45.29,45.21,45.24,26808.0,37.3084,37.3332,37.2672,37.2919,26808.0
2021-12-01 11:05:00,45.24,45.32,45.24,45.29,36383.0,37.2919,37.3579,37.2919,37.3332,36383.0
2021-12-01 11:10:00,45.29,45.46,45.29,45.46,29959.0,37.3332,37.4733,37.3332,37.4733,29959.0
2021-12-01 11:15:00,45.46,45.53,45.42,45.46,51876.0,37.4733,37.531,37.4403,37.4733,51876.0
2021-12-01 11:20:00,45.46,45.52,45.46,45.46,27306.0,37.4733,37.5227,37.4733,37.4733,27306.0
2021-12-01 11:25:00,45.47,45.59,45.47,45.5,28265.0,37.4815,37.5804,37.4815,37.5063,28265.0
2021-12-01 11:30:00,45.53,45.56,45.43,45.52,43203.0,37.531,37.5557,37.4486,37.5227,43203.0
2021-12-01 11:35:00,45.53,45.54,45.39,45.42,40998.0,37.531,37.5392,37.4156,37.4403,40998.0
2021-12-01 11:40:00,45.4,45.41,45.31,45.38,42255.0,37.4238,37.4321,37.3496,37.4073,42255.0
2021-12-01 11:45:00,45.37,45.37,45.21,45.26,40455.0,37.3991,37.3991,37.2672,37.3084,40455.0
2021-12-01 11:50:00,45.25,45.28,45.21,45.22,37605.0,37.3002,37.3249,37.2672,37.2754,37605.0
2021-12-01 11:55:00,45.21,45.21,45.02,45.07,45539.0,37.2672,37.2672,37.1106,37.1518,45539.0
2021-12-01 12:00:00,45.08,45.1,44.95,45.04,58149.0,37.16,37.1765,37.0529,37.1271,58149.0
2021-12-01 12:05:00,45.05,45.1,45.04,45.05,34510.0,37.1353,37.1765,37.1271,37.1353,34510.0
2021-12-01 12:10:00,45.05,45.14,45.04,45.12,38737.0,37.1353,37.2095,37.1271,37.193,38737.0
2021-12-01 12:15:00,45.12,45.23,45.11,45.21,25482.0,37.193,37.2837,37.1848,37.2672,25482.0
2021-12-01 12:20:00,45.21,45.27,45.1,45.1,29611.0,37.2672,37.3167,37.1765,37.1765,29611.0
2021-12-01 12:25:00,45.09,45.11,44.97,44.98,29613.0,37.1683,37.1848,37.0694,37.0776,29613.0
2021-12-01 12:30:00,44.99,45.11,44.99,45.09,32738.0,37.0859,37.1848,37.0859,37.1683,32738.0
2021-12-01 12:35:00,45.08,45.08,44.91,44.99,63224.0,37.16,37.16,37.0199,37.0859,63224.0
2021-12-01 12:40:00,45.0,45.01,44.82,44.83,35643.0,37.0941,37.1023,36.9457,36.954,35643.0
2021-12-01 12:45:00,44.84,44.87,44.73,44.73,44970.0,36.9622,36.9869,36.8715,36.8715,44970.0
2021-12-01 12:50:00,44.73,44.76,44.65,44.67,61220.0,36.8715,36.8963,36.8056,36.8221,61220.0
2021-12-01 12:55:00,44.65,44.7,44.6,44.66,33105.0,36.8056,36.8468,36.7644,36.8138,33105.0
2021-12-01 13:00:00,44.65,44.75,44.64,44.7,27720.0,36.8056,36.888,36.7973,36.8468,27720.0
2021-12-01 13:05:00,44.71,44.74,44.66,44.67,44096.0,36.855,36.8798,36.8138,36.8221,44096.0
2021-12-01 13:10:00,44.66,44.75,44.62,44.75,31679.0,36.8138,36.888,36.7809,36.888,31679.0
2021-12-01 13:15:00,44.74,44.8,44.7,44.7,30209.0,36.8798,36.9292,36.8468,36.8468,30209.0
2021-12-01 13:20:00,44.7,44.83,44.69,44.81,22499.0,36.8468,36.954,36.8386,36.9375,22499.0
2021-12-01 13:25:00,44.81,44.89,44.8,44.83,32536.0,36.9375,37.0034,36.9292,36.954,32536.0
2021-12-01 13:30:00,44.84,44.86,44.72,44.74,25689.0,36.9622,36.9787,36.8633,36.8798,25689.0
2021-12-01 13:35:00,44.74,44.77,44.68,44.71,26246.0,36.8798,36.9045,36.8303,36.855,26246.0
2021-12-01 13:40:00,44.71,44.72,44.52,44.55,47495.0,36.855,36.8633,36.6984,36.7232,47495.0
2021-12-01 13:45:00,44.54,44.54,44.41,44.42,35386.0,36.7149,36.7149,36.6078,36.616,35386.0
2021-12-01 13:50:00,44.43,44.57,44.43,44.54,56141.0,36.6242,36.7396,36.6242,36.7149,56141.0
2021-12-01 13:55:00,44.54,44.62,44.53,44.57,44343.0,36.7149,36.7809,36.7067,36.7396,44343.0
2021-12-01 14:00:00,44.57,44.63,44.51,44.6,39064.0,36.7396,36.7891,36.6902,36.7644,39064.0
2021-12-01 14:05:00,44.61,44.68,44.54,44.55,43719.0,36.7726,36.8303,36.7149,36.7232,43719.0
2021-12-01 14:10:00,44.55,44.55,44.41,44.52,34688.0,36.7232,36.7232,36.6078,36.6984,34688.0
2021-12-01 14:15:00,44.52,44.55,44.44,44.47,31780.0,36.6984,36.7232,36.6325,36.6572,31780.0
2021-12-01 14:20:00,44.47,44.62,44.47,44.61,35831.0,36.6572,36.7809,36.6572,36.7726,35831.0
2021-12-01 14:25:00,44.61,44.61,44.52,44.55,35623.0,36.7726,36.7726,36.6984,36.7232,35623.0
2021-12-01 14:30:00,44.55,44.65,44.54,44.6,34317.0,36.7232,36.8056,36.7149,36.7644,34317.0
2021-12-01 14:35:00,44.6,44.62,44.52,44.59,35095.0,36.7644,36.7809,36.6984,36.7561,35095.0
2021-12-01 14:40:00,44.59,44.6,44.48,44.52,26496.0,36.7561,36.7644,36.6655,36.6984,26496.0
2021-12-01 14:45:00,44.53,44.58,44.44,44.45,28635.0,36.7067,36.7479,36.6325,36.6407,28635.0
2021-12-01 14:50:00,44.45,44.5,44.3,44.3,56606.0,36.6407,36.6819,36.5171,36.5171,56606.0
2021-12-01 14:55:00,44.31,44.38,44.31,44.33,41279.0,36.5253,36.583,36.5253,36.5418,41279.0
2021-12-01 15:00:00,44.34,44.4,44.25,44.27,40974.0,36.5501,36.5995,36.4759,36.4924,40974.0
2021-12-01 15:05:00,44.26,44.32,44.22,44.27,37670.0,36.4841,36.5336,36.4511,36.4924,37670.0
2021-12-01 15:10:00,44.26,44.3,44.24,44.3,58212.0,36.4841,36.5171,36.4676,36.5171,58212.0
2021-12-01 15:15:00,44.3,44.3,44.15,44.18,51336.0,36.5171,36.5171,36.3934,36.4182,51336.0
2021-12-01 15:20:00,44.18,44.18,44.02,44.07,94238.0,36.4182,36.4182,36.2863,36.3275,94238.0
2021-12-01 15:25:00,44.06,44.12,44.01,44.04,78697.0,36.3192,36.3687,36.278,36.3028,78697.0
2021-12-01 15:30:00,44.03,44.06,43.92,44.05,91093.0,36.2945,36.3192,36.2038,36.311,91093.0
2021-12-01 15:35:00,44.06,44.16,44.03,44.11,54011.0,36.3192,36.4017,36.2945,36.3605,54011.0
2021-12-01 15:40:00,44.13,44.19,44.08,44.16,65525.0,36.3769,36.4264,36.3357,36.4017,65525.0
2021-12-01 15:45:00,44.16,44.19,43.99,44.01,88624.0,36.4017,36.4264,36.2615,36.278,88624.0
2021-12-01 15:50:00,43.99,44.03,43.91,43.94,164781.0,36.2615,36.2945,36.1956,36.2203,164781.0
2021-12-01 15:55:00,43.93,43.94,43.69,43.72,374977.0,36.2121,36.2203,36.0142,36.039,374977.0
2021-12-02 09:30:00,44.31,44.31,43.68,43.74,134699.0,36.5253,36.5253,36.006,36.0555,134699.0
2021-12-02 09:35:00,43.76,43.85,43.62,43.68,35275.0,36.072,36.1461,35.9565,36.006,35275.0
2021-12-02 09:40:00,43.71,43.96,43.65,43.93,46553.0,36.0307,36.2368,35.9813,36.2121,46553.0
2021-12-02 09:45:00,43.96,44.0,43.88,43.95,76415.0,36.2368,36.2698,36.1709,36.2286,76415.0
2021-12-02 09:50:00,43.97,44.25,43.92,44.22,69776.0,36.2451,36.4759,36.2038,36.4511,69776.0
2021-12-02 09:55:00,44.2,44.27,44.08,44.19,49681.0,36.4346,36.4924,36.3357,36.4264,49681.0
2021-12-02 10:00:00,44.22,44.22,44.05,44.05,68539.0,36.4511,36.4511,36.311,36.311,68539.0
2021-12-02 10:05:00,44.04,44.1,43.92,43.97,43040.0,36.3028,36.3522,36.2038,36.2451,43040.0
2021-12-02 10:10:00,43.98,44.14,43.94,44.08,47526.0,36.2533,36.3852,36.2203,36.3357,47526.0
2021-12-02 10:15:00,44.09,44.13,43.98,44.03,41133.0,36.344,36.3769,36.2533,36.2945,41133.0
2021-12-02 10:20:00,44.03,44.14,44.01,44.11,34343.0,36.2945,36.3852,36.278,36.3605,34343.0
2021-12-02 10:25:00,44.1,44.16,44.03,44.13,34562.0,36.3522,36.4017,36.2945,36.3769,34562.0
2021-12-02 10:30:00,44.14,44.25,44.1,44.12,63774.0,36.3852,36.4759,36.3522,36.3687,63774.0
2021-12-02 10:35:00,44.11,44.24,44.04,44.09,59364.0,36.3605,36.4676,36.3028,36.344,59364.0
2021-12-02 10:40:00,44.11,44.23,44.08,44.21,47281.0,36.3605,36.4594,36.3357,36.4429,47281.0
2021-12-02 10:45:00,44.22,44.3,44.15,44.27,47108.0,36.4511,36.5171,36.3934,36.4924,47108.0
2021-12-02 10:50:00,44.28,44.36,44.26,44.3,41006.0,36.5006,36.5665,36.4841,36.5171,41006.0
2021-12-02 10:55:00,44.27,44.51,44.24,44.5,48499.0,36.4924,36.6902,36.4676,36.6819,48499.0
2021-12-02 11:00:00,44.52,44.6,44.47,44.54,71766.0,36.6984,36.7644,36.6572,36.7149,71766.0
2021-12-02 11:05:00,44.53,44.55,44.45,44.53,42531.0,36.7067,36.7232,36.6407,36.7067,42531.0
2021-12-02 11:10:00,44.53,44.58,44.45,44.57,61791.0,36.7067,36.7479,36.6407,36.7396,61791.0
2021-12-02 11:15:00,44.59,44.63,44.47,44.47,57746.0,36.7561,36.7891,36.6572,36.6572,57746.0
2021-12-02 11:20:00,44.47,44.62,44.47,44.6,59990.0,36.6572,36.7809,36.6572,36.7644,59990.0
2021-12-02 11:25:00,44.6,44.71,44.6,44.65,42705.0,36.7644,36.855,36.7644,36.8056,42705.0
2021-12-02 11:30:00,44.66,44.74,44.44,44.5,83553.0,36.8138,36.8798,36.6325,36.6819,83553.0
2021-12-02 11:35:00,44.51,44.64,44.49,44.6,50522.0,36.6902,36.7973,36.6737,36.7644,50522.0
2021-12-02 11:40:00,44.6,44.78,44.59,44.71,45223.0,36.7644,36.9128,36.7561,36.855,45223.0
2021-12-02 11:45:00,44.69,44.82,44.67,44.78,55985.0,36.8386,36.9457,36.8221,36.9128,55985.0
2021-12-02 11:50:00,44.78,44.86,44.77,44.85,42880.0,36.9128,36.9787,36.9045,36.9705,42880.0
2021-12-02 11:55:00,44.84,44.87,44.76,44.84,32234.0,36.9622,36.9869,36.8963,36.9622,32234.0
2021-12-02 12:00:00,44.85,44.85,44.77,44.83,34203.0,36.9705,36.9705,36.9045,36.954,34203.0
2021-12-02 12:05:00,44.83,44.91,44.79,44.89,57957.0,36.954,37.0199,36.921,37.0034,57957.0
2021-12-02 12:10:00,44.9,44.99,44.89,44.96,49069.0,37.0117,37.0859,37.0034,37.0611,49069.0
2021-12-02 12:15:00,44.95,44.96,44.9,44.94,50668.0,37.0529,37.0611,37.0117,37.0446,50668.0
2021-12-02 12:20:00,44.95,44.96,44.85,44.88,43396.0,37.0529,37.0611,36.9705,36.9952,43396.0
2021-12-02 12:25:00,44.88,44.88,44.81,44.86,36040.0,36.9952,36.9952,36.9375,36.9787,36040.0
2021-12-02 12:30:00,44.86,44.9,44.82,44.83,22992.0,36.9787,37.0117,36.9457,36.954,22992.0
2021-12-02 12:35:00,44.84,44.87,44.78,44.85,30490.0,36.9622,36.9869,36.9128,36.9705,30490.0
2021-12-02 12:40:00,44.84,44.86,44.75,44.75,16681.0,36.9622,36.9787,36.888,36.888,16681.0
2021-12-02 12:45:00,44.77,44.83,44.77,44.82,18973.0,36.9045,36.954,36.9045,36.9457,18973.0
2021-12-02 12:50:00,44.81,44.81,44.71,44.74,34868.0,36.9375,36.9375,36.855,36.8798,34868.0
2021-12-02 12:55:00,44.76,44.81,44.72,44.79,26864.0,36.8963,36.9375,36.8633,36.921,26864.0
2021-12-02 13:00:00,44.78,44.83,44.66,44.83,38956.0,36.9128,36.954,36.8138,36.954,38956.0
2021-12-02 13:05:00,44.84,44.88,44.76,44.82,23420.0,36.9622,36.9952,36.8963,36.9457,23420.0
2021-12-02 13:10:00,44.81,44.86,44.77,44.85,11328.0,36.9375,36.9787,36.9045,36.9705,11328.0
2021-12-02 13:15:00,44.86,44.86,44.76,44.79,24501.0,36.9787,36.9787,36.8963,36.921,24501.0
2021-12-02 13:20:00,44.8,44.84,44.73,44.73,44048.0,36.9292,36.9622,36.8715,36.8715,44048.0
2021-12-02 13:25:00,44.74,44.77,44.61,44.62,37457.0,36.8798,36.9045,36.7726,36.7809,37457.0
2021-12-02 13:30:00,44.64,44.65,44.58,44.61,48694.0,36.7973,36.8056,36.7479,36.7726,48694.0
2021-12-02 13:35:00,44.61,44.64,44.58,44.61,32166.0,36.7726,36.7973,36.7479,36.7726,32166.0
2021-12-02 13:40:00,44.61,44.76,44.61,44.75,20053.0,36.7726,36.8963,36.7726,36.888,20053.0
2021-12-02 13:45:00,44.75,44.75,44.61,44.68,20375.0,36.888,36.888,36.7726,36.8303,20375.0
2021-12-02 13:50:00,44.67,44.83,44.61,44.83,29130.0,36.8221,36.954,36.7726,36.954,29130.0
2021-12-02 13:55:00,44.83,44.89,44.82,44.86,24269.0,36.954,37.0034,36.9457,36.9787,24269.0
2021-12-02 14:00:00,44.86,44.9,44.85,44.87,26675.0,36.9787,37.0117,36.9705,36.9869,26675.0
2021-12-02 14:05:00,44.87,44.95,44.82,44.91,34749.0,36.9869,37.0529,36.9457,37.0199,34749.0
2021-12-02 14:10:00,44.91,44.94,44.84,44.87,23558.0,37.0199,37.0446,36.9622,36.9869,23558.0
2021-12-02 14:15:00,44.88,44.92,44.85,44.91,17001.0,36.9952,37.0282,36.9705,37.0199,17001.0
2021-12-02 14:20:00,44.91,44.91,44.83,44.84,25905.0,37.0199,37.0199,36.954,36.9622,25905.0
2021-12-02 14:25:00,44.84,44.93,44.81,44.91,35796.0,36.9622,37.0364,36.9375,37.0199,35796.0
2021-12-02 14:30:00,44.91,44.92,44.83,44.84,19596.0,37.0199,37.0282,36.954,36.9622,19596.0
2021-12-02 14:35:00,44.84,44.89,44.82,44.89,22925.0,36.9622,37.0034,36.9457,37.0034,22925.0
2021-12-02 14:40:00,44.89,44.9,44.85,44.86,22296.0,37.0034,37.0117,36.9705,36.9787,22296.0
2021-12-02 14:45:00,44.87,44.89,44.77,44.78,30258.0,36.9869,37.0034,36.9045,36.9128,30258.0
2021-12-02 14:50:00,44.78,44.82,44.7,44.77,29076.0,36.9128,36.9457,36.8468,36.9045,29076.0
2021-12-02 14:55:00,44.78,44.84,44.74,44.81,32615.0,36.9128,36.9622,36.8798,36.9375,32615.0
2021-12-02 15:00:00,44.81,44.91,44.81,44.85,28148.0,36.9375,37.0199,36.9375,36.9705,28148.0
2021-12-02 15:05:00,44.85,44.89,44.8,44.86,25774.0,36.9705,37.0034,36.9292,36.9787,25774.0
2021-12-02 15:10:00,44.85,44.86,44.75,44.83,27233.0,36.9705,36.9787,36.888,36.954,27233.0
2021-12-02 15:15:00,44.83,44.84,44.62,44.63,45278.0,36.954,36.9622,36.7809,36.7891,45278.0
2021-12-02 15:20:00,44.62,44.72,44.59,44.72,78892.0,36.7809,36.8633,36.7561,36.8633,78892.0
2021-12-02 15:25:00,44.72,44.82,44.71,44.77,64224.0,36.8633,36.9457,36.855,36.9045,64224.0
2021-12-02 15:30:00,44.77,44.84,44.76,44.79,78587.0,36.9045,36.9622,36.8963,36.921,78587.0
2021-12-02 15:35:00,44.78,44.78,44.68,44.7,54429.0,36.9128,36.9128,36.8303,36.8468,54429.0
2021-12-02 15:40:00,44.69,44.77,44.66,44.72,57493.0,36.8386,36.9045,36.8138,36.8633,57493.0
2021-12-02 15:45:00,44.72,44.75,44.65,44.73,81302.0,36.8633,36.888,36.8056,36.8715,81302.0
2021-12-02 15:50:00,44.73,44.73,44.55,44.59,129752.0,36.8715,36.8715,36.7232,36.7561,129752.0
2021-12-02 15:55:00,44.59,44.65,44.51,44.63,249291.0,36.7561,36.8056,36.6902,36.7891,249291.0
2021-12-03 09:30:00,44.86,45.28,44.75,45.19,206984.0,36.9787,37.3249,36.888,37.2507,206984.0
2021-12-03 09:35:00,45.16,45.2,44.73,44.8,46242.0,37.226,37.259,36.8715,36.9292,46242.0
2021-12-03 09:40:00,44.82,44.92,44.74,44.79,54760.0,36.9457,37.0282,36.8798,36.921,54760.0
2021-12-03 09:45:00,44.8,44.87,44.63,44.65,66845.0,36.9292,36.9869,36.7891,36.8056,66845.0
2021-12-03 09:50:00,44.66,44.75,44.51,44.57,49214.0,36.8138,36.888,36.6902,36.7396,49214.0
2021-12-03 09:55:00,44.57,44.76,44.57,44.68,39063.0,36.7396,36.8963,36.7396,36.8303,39063.0
2021-12-03 10:00:00,44.67,44.86,44.64,44.83,36031.0,36.8221,36.9787,36.7973,36.954,36031.0
2021-12-03 10:05:00,44.83,44.94,44.73,44.74,44947.0,36.954,37.0446,36.8715,36.8798,44947.0
2021-12-03 10:10:00,44.72,44.83,44.67,44.67,31303.0,36.8633,36.954,36.8221,36.8221,31303.0
2021-12-03 10:15:00,44.66,44.87,44.66,44.8,23270.0,36.8138,36.9869,36.8138,36.9292,23270.0
2021-12-03 10:20:00,44.8,44.93,44.76,44.93,28345.0,36.9292,37.0364,36.8963,37.0364,28345.0
2021-12-03 10:25:00,44.92,45.05,44.83,45.03,29699.0,37.0282,37.1353,36.954,37.1188,29699.0
2021-12-03 10:30:00,45.01,45.01,44.76,44.77,24544.0,37.1023,37.1023,36.8963,36.9045,24544.0
2021-12-03 10:35:00,44.76,44.87,44.69,44.85,22771.0,36.8963,36.9869,36.8386,36.9705,22771.0
2021-12-03 10:40:00,44.84,44.87,44.63,44.66,35746.0,36.9622,36.9869,36.7891,36.8138,35746.0
2021-12-03 10:45:00,44.65,44.7,44.63,44.7,20932.0,36.8056,36.8468,36.7891,36.8468,20932.0
2021-12-03 10:50:00,44.7,44.74,44.6,44.72,26697.0,36.8468,36.8798,36.7644,36.8633,26697.0
2021-12-03 10:55:00,44.72,44.79,44.68,44.68,19577.0,36.8633,36.921,36.8303,36.8303,19577.0
2021-12-03 11:00:00,44.65,44.78,44.61,44.77,34702.0,36.8056,36.9128,36.7726,36.9045,34702.0
2021-12-03 11:05:00,44.76,44.76,44.62,44.66,20246.0,36.8963,36.8963,36.7809,36.8138,20246.0
2021-12-03 11:10:00,44.67,44.82,44.66,44.82,29494.0,36.8221,36.9457,36.8138,36.9457,29494.0
2021-12-03 11:15:00,44.83,44.86,44.73,44.77,40649.0,36.954,36.9787,36.8715,36.9045,40649.0
2021-12-03 11:20:00,44.77,44.95,44.76,44.88,32752.0,36.9045,37.0529,36.8963,36.9952,32752.0
2021-12-03 11:25:00,44.9,45.0,44.88,44.99,25114.0,37.0117,37.0941,36.9952,37.0859,25114.0
2021-12-03 11:30:00,44.98,44.98,44.89,44.97,25529.0,37.0776,37.0776,37.0034,37.0694,25529.0
2021-12-03 11:35:00,44.97,44.97,44.86,44.91,28643.0,37.0694,37.0694,36.9787,37.0199,28643.0
2021-12-03 11:40:00,44.91,44.93,44.74,44.75,31419.0,37.0199,37.0364,36.8798,36.888,31419.0
2021-12-03 11:45:00,44.76,45.01,44.74,44.94,73915.0,36.8963,37.1023,36.8798,37.0446,73915.0
2021-12-03 11:50:00,44.95,44.95,44.85,44.85,25914.0,37.0529,37.0529,36.9705,36.9705,25914.0
2021-12-03 11:55:00,44.85,44.87,44.77,44.78,36886.0,36.9705,36.9869,36.9045,36.9128,36886.0
2021-12-03 12:00:00,44.79,44.85,44.75,44.77,21842.0,36.921,36.9705,36.888,36.9045,21842.0
2021-12-03 12:05:00,44.76,44.86,44.73,44.83,19862.0,36.8963,36.9787,36.8715,36.954,19862.0
2021-12-03 12:10:00,44.84,44.9,44.83,44.87,20298.0,36.9622,37.0117,36.954,36.9869,20298.0
2021-12-03 12:15:00,44.87,44.96,44.86,44.96,42551.0,36.9869,37.0611,36.9787,37.0611,42551.0
2021-12-03 12:20:00,44.96,44.99,44.91,44.91,53691.0,37.0611,37.0859,37.0199,37.0199,53691.0
2021-12-03 12:25:00,44.91,44.91,44.81,44.84,62591.0,37.0199,37.0199,36.9375,36.9622,62591.0
2021-12-03 12:30:00,44.83,44.83,44.73,44.8,35647.0,36.954,36.954,36.8715,36.9292,35647.0
2021-12-03 12:35:00,44.8,44.98,44.8,44.98,29753.0,36.9292,37.0776,36.9292,37.0776,29753.0
2021-12-03 12:40:00,44.98,45.03,44.97,45.01,45560.0,37.0776,37.1188,37.0694,37.1023,45560.0
2021-12-03 12:45:00,45.01,45.01,44.92,44.97,32876.0,37.1023,37.1023,37.0282,37.0694,32876.0
2021-12-03 12:50:00,44.97,45.04,44.95,45.01,24848.0,37.0694,37.1271,37.0529,37.1023,24848.0
2021-12-03 12:55:00,45.0,45.02,44.98,45.02,20218.0,37.0941,37.1106,37.0776,37.1106,20218.0
2021-12-03 13:00:00,45.01,45.08,44.99,45.07,34736.0,37.1023,37.16,37.0859,37.1518,34736.0
2021-12-03 13:05:00,45.08,45.23,45.06,45.22,81783.0,37.16,37.2837,37.1436,37.2754,81783.0
2021-12-03 13:10:00,45.22,45.29,45.21,45.25,72966.0,37.2754,37.3332,37.2672,37.3002,72966.0
2021-12-03 13:15:00,45.25,45.89,45.23,45.74,831512.0,37.3002,37.8277,37.2837,37.7041,831512.0
2021-12-03 13:20:00,45.73,46.39,45.65,46.29,611048.0,37.6958,38.2399,37.6299,38.1575,611048.0
2021-12-03 13:25:00,46.29,46.49,46.12,46.31,751999.0,38.1575,38.3223,38.0173,38.174,751999.0
2021-12-03 13:30:00,46.31,46.44,46.15,46.3,324834.0,38.174,38.2811,38.0421,38.1657,324834.0
2021-12-03 13:35:00,46.28,46.32,45.97,46.13,264934.0,38.1492,38.1822,37.8937,38.0256,264934.0
2021-12-03 13:40:00,46.13,46.2,46.02,46.17,162703.0,38.0256,38.0833,37.9349,38.0585,162703.0
2021-12-03 13:45:00,46.18,46.34,46.07,46.14,241349.0,38.0668,38.1987,37.9761,38.0338,241349.0
2021-12-03 13:50:00,46.13,46.31,46.1,46.28,96618.0,38.0256,38.174,38.0008,38.1492,96618.0
2021-12-03 13:55:00,46.27,46.35,46.2,46.29,123076.0,38.141,38.2069,38.0833,38.1575,123076.0
2021-12-03 14:00:00,46.28,46.28,46.1,46.13,133041.0,38.1492,38.1492,38.0008,38.0256,133041.0
2021-12-03 14:05:00,46.12,46.14,45.99,46.0,76804.0,38.0173,38.0338,37.9102,37.9184,76804.0
2021-12-03 14:10:00,46.0,46.1,46.0,46.06,77074.0,37.9184,38.0008,37.9184,37.9679,77074.0
2021-12-03 14:15:00,46.07,46.11,45.97,45.99,74315.0,37.9761,38.0091,37.8937,37.9102,74315.0
2021-12-03 14:20:00,45.99,46.28,45.92,46.27,223665.0,37.9102,38.1492,37.8525,38.141,223665.0
2021-12-03 14:25:00,46.27,46.29,46.22,46.25,88858.0,38.141,38.1575,38.0998,38.1245,88858.0
2021-12-03 14:30:00,46.25,46.31,46.2,46.3,90561.0,38.1245,38.174,38.0833,38.1657,90561.0
2021-12-03 14:35:00,46.3,46.37,46.22,46.24,126060.0,38.1657,38.2234,38.0998,38.1162,126060.0
2021-12-03 14:40:00,46.24,46.45,46.23,46.41,81033.0,38.1162,38.2894,38.108,38.2564,81033.0
2021-12-03 14:45:00,46.4,46.41,46.22,46.24,79752.0,38.2481,38.2564,38.0998,38.1162,79752.0
2021-12-03 14:50:00,46.23,46.28,46.21,46.23,114657.0,38.108,38.1492,38.0915,38.108,114657.0
2021-12-03 14:55:00,46.23,46.35,46.22,46.23,82083.0,38.108,38.2069,38.0998,38.108,82083.0
2021-12-03 15:00:00,46.24,46.36,46.19,46.32,168387.0,38.1162,38.2152,38.075,38.1822,168387.0
2021-12-03 15:05:00,46.32,46.36,46.24,46.24,70086.0,38.1822,38.2152,38.1162,38.1162,70086.0
2021-12-03 15:10:00,46.24,46.37,46.23,46.33,76828.0,38.1162,38.2234,38.108,38.1904,76828.0
2021-12-03 15:15:00,46.32,46.39,46.2,46.26,150790.0,38.1822,38.2399,38.0833,38.1327,150790.0
2021-12-03 15:20:00,46.26,46.43,46.25,46.43,84789.0,38.1327,38.2729,38.1245,38.2729,84789.0
2021-12-03 15:25:00,46.43,46.46,46.39,46.4,88709.0,38.2729,38.2976,38.2399,38.2481,88709.0
2021-12-03 15:30:00,46.4,46.48,46.36,46.44,213316.0,38.2481,38.3141,38.2152,38.2811,213316.0
2021-12-03 15:35:00,46.44,46.47,46.39,46.46,230099.0,38.2811,38.3058,38.2399,38.2976,230099.0
2021-12-03 15:40:00,46.46,46.5,46.39,46.43,213299.0,38.2976,38.3306,38.2399,38.2729,213299.0
2021-12-03 15:45:00,46.43,46.47,46.39,46.45,263402.0,38.2729,38.3058,38.2399,38.2894,263402.0
2021-12-03 15:50:00,46.44,46.56,46.37,46.52,384460.0,38.2811,38.38,38.2234,38.3471,384460.0
2021-12-03 15:55:00,46.52,46.58,46.49,46.56,602846.0,38.3471,38.3965,38.3223,38.38,602846.0
2021-12-06 09:30:00,46.89,47.25,46.8,46.89,182705.0,38.6521,38.9488,38.5779,38.6521,182705.0
2021-12-06 09:35:00,46.85,47.2,46.75,47.14,73618.0,38.6191,38.9076,38.5366,38.8581,73618.0
2021-12-06 09:40:00,47.16,47.73,47.03,47.52,188403.0,38.8746,39.3445,38.7675,39.1714,188403.0
2021-12-06 09:45:00,47.5,47.65,47.44,47.6,102030.0,39.1549,39.2785,39.1054,39.2373,102030.0
2021-12-06 09:50:00,47.57,47.57,47.42,47.43,62894.0,39.2126,39.2126,39.0889,39.0972,62894.0
2021-12-06 09:55:00,47.42,47.67,47.35,47.67,54178.0,39.0889,39.295,39.0312,39.295,54178.0
2021-12-06 10:00:00,47.67,47.8,47.6,47.7,74288.0,39.295,39.4022,39.2373,39.3197,74288.0
2021-12-06 10:05:00,47.71,47.97,47.65,47.89,118316.0,39.328,39.5423,39.2785,39.4764,118316.0
2021-12-06 10:10:00,47.88,47.98,47.83,47.97,67819.0,39.4681,39.5506,39.4269,39.5423,67819.0
2021-12-06 10:15:00,47.96,48.06,47.89,48.0,93820.0,39.5341,39.6165,39.4764,39.567,93820.0
2021-12-06 10:20:00,48.0,48.16,47.98,48.11,68364.0,39.567,39.6989,39.5506,39.6577,68364.0
2021-12-06 10:25:00,48.11,48.3,48.09,48.27,73485.0,39.6577,39.8143,39.6412,39.7896,73485.0
2021-12-06 10:30:00,48.27,48.43,48.21,48.37,144072.0,39.7896,39.9215,39.7401,39.872,144072.0
2021-12-06 10:35:00,48.37,48.42,48.23,48.4,127127.0,39.872,39.9133,39.7566,39.8968,127127.0
2021-12-06 10:40:00,48.41,48.56,48.39,48.51,94892.0,39.905,40.0287,39.8885,39.9874,94892.0
2021-12-06 10:45:00,48.52,48.75,48.48,48.71,116108.0,39.9957,40.1853,39.9627,40.1523,116108.0
2021-12-06 10:50:00,48.71,48.72,48.48,48.54,72088.0,40.1523,40.1605,39.9627,40.0122,72088.0
2021-12-06 10:55:00,48.55,48.58,48.42,48.56,88525.0,40.0204,40.0451,39.9133,40.0287,88525.0
2021-12-06 11:00:00,48.55,48.56,48.32,48.36,108250.0,40.0204,40.0287,39.8308,39.8638,108250.0
2021-12-06 11:05:00,48.37,48.43,48.33,48.37,165758.0,39.872,39.9215,39.8391,39.872,165758.0
2021-12-06 11:10:00,48.37,48.46,48.29,48.38,145095.0,39.872,39.9462,39.8061,39.8803,145095.0
2021-12-06 11:15:00,48.38,48.5,48.37,48.45,63431.0,39.8803,39.9792,39.872,39.938,63431.0
2021-12-06 11:20:00,48.44,48.47,48.37,48.38,42496.0,39.9297,39.9545,39.872,39.8803,42496.0
2021-12-06 11:25:00,48.39,48.45,48.36,48.42,71864.0,39.8885,39.938,39.8638,39.9133,71864.0
2021-12-06 11:30:00,48.42,48.44,48.27,48.36,151066.0,39.9133,39.9297,39.7896,39.8638,151066.0
2021-12-06 11:35:00,48.37,48.41,48.34,48.37,90517.0,39.872,39.905,39.8473,39.872,90517.0
2021-12-06 11:40:00,48.37,48.49,48.35,48.48,81331.0,39.872,39.971,39.8556,39.9627,81331.0
2021-12-06 11:45:00,48.48,48.49,48.34,48.36,94097.0,39.9627,39.971,39.8473,39.8638,94097.0
2021-12-06 11:50:00,48.36,48.52,48.35,48.4,54264.0,39.8638,39.9957,39.8556,39.8968,54264.0
2021-12-06 11:55:00,48.39,48.46,48.35,48.4,70572.0,39.8885,39.9462,39.8556,39.8968,70572.0
2021-12-06 12:00:00,48.4,48.5,48.37,48.46,43222.0,39.8968,39.9792,39.872,39.9462,43222.0
2021-12-06 12:05:00,48.47,48.47,48.35,48.4,71720.0,39.9545,39.9545,39.8556,39.8968,71720.0
2021-12-06 12:10:00,48.41,48.48,48.4,48.43,109886.0,39.905,39.9627,39.8968,39.9215,109886.0
2021-12-06 12:15:00,48.42,48.49,48.36,48.48,61524.0,39.9133,39.971,39.8638,39.9627,61524.0
2021-12-06 12:20:00,48.48,48.53,48.42,48.48,38256.0,39.9627,40.0039,39.9133,39.9627,38256.0
2021-12-06 12:25:00,48.49,48.51,48.43,48.47,29664.0,39.971,39.9874,39.9215,39.9545,29664.0
2021-12-06 12:30:00,48.47,48.47,48.37,48.43,26696.0,39.9545,39.9545,39.872,39.9215,26696.0
2021-12-06 12:35:00,48.43,48.44,48.4,48.42,21531.0,39.9215,39.9297,39.8968,39.9133,21531.0
2021-12-06 12:40:00,48.42,48.55,48.42,48.54,111114.0,39.9133,40.0204,39.9133,40.0122,111114.0
2021-12-06 12:45:00,48.55,48.71,48.54,48.66,37800.0,40.0204,40.1523,40.0122,40.1111,37800.0
2021-12-06 12:50:00,48.66,48.67,48.57,48.61,41451.0,40.1111,40.1193,40.0369,40.0699,41451.0
2021-12-06 12:55:00,48.62,48.76,48.59,48.75,55711.0,40.0781,40.1935,40.0534,40.1853,55711.0
2021-12-06 13:00:00,48.74,48.74,48.67,48.72,22313.0,40.177,40.177,40.1193,40.1605,22313.0
2021-12-06 13:05:00,48.71,48.72,48.61,48.62,55855.0,40.1523,40.1605,40.0699,40.0781,55855.0
2021-12-06 13:10:00,48.62,48.67,48.61,48.65,59449.0,40.0781,40.1193,40.0699,40.1028,59449.0
2021-12-06 13:15:00,48.66,48.71,48.61,48.62,36185.0,40.1111,40.1523,40.0699,40.0781,36185.0
2021-12-06 13:20:00,48.62,48.65,48.58,48.64,184283.0,40.0781,40.1028,40.0451,40.0946,184283.0
2021-12-06 13:25:00,48.63,48.69,48.62,48.64,59980.0,40.0864,40.1358,40.0781,40.0946,59980.0
2021-12-06 13:30:00,48.65,48.72,48.62,48.72,59383.0,40.1028,40.1605,40.0781,40.1605,59383.0
2021-12-06 13:35:00,48.71,48.72,48.62,48.67,42415.0,40.1523,40.1605,40.0781,40.1193,42415.0
2021-12-06 13:40:00,48.66,48.67,48.58,48.66,41293.0,40.1111,40.1193,40.0451,40.1111,41293.0
2021-12-06 13:45:00,48.66,48.68,48.54,48.55,25807.0,40.1111,40.1276,40.0122,40.0204,25807.0
2021-12-06 13:50:00,48.55,48.6,48.5,48.57,36396.0,40.0204,40.0616,39.9792,40.0369,36396.0
2021-12-06 13:55:00,48.56,48.58,48.49,48.5,48574.0,40.0287,40.0451,39.971,39.9792,48574.0
2021-12-06 14:00:00,48.5,48.55,48.49,48.51,31383.0,39.9792,40.0204,39.971,39.9874,31383.0
2021-12-06 14:05:00,48.51,48.51,48.25,48.27,62473.0,39.9874,39.9874,39.7731,39.7896,62473.0
2021-12-06 14:10:00,48.28,48.33,48.26,48.32,36881.0,39.7978,39.8391,39.7814,39.8308,36881.0
2021-12-06 14:15:00,48.33,48.36,48.26,48.27,57726.0,39.8391,39.8638,39.7814,39.7896,57726.0
2021-12-06 14:20:00,48.26,48.33,48.25,48.3,29443.0,39.7814,39.8391,39.7731,39.8143,29443.0
2021-12-06 14:25:00,48.3,48.35,48.29,48.31,39446.0,39.8143,39.8556,39.8061,39.8226,39446.0
2021-12-06 14:30:00,48.31,48.33,48.22,48.26,59273.0,39.8226,39.8391,39.7484,39.7814,59273.0
2021-12-06 14:35:00,48.26,48.27,48.21,48.24,53250.0,39.7814,39.7896,39.7401,39.7649,53250.0
2021-12-06 14:40:00,48.24,48.25,48.16,48.23,58544.0,39.7649,39.7731,39.6989,39.7566,58544.0
2021-12-06 14:45:00,48.23,48.26,48.14,48.17,54510.0,39.7566,39.7814,39.6824,39.7072,54510.0
2021-12-06 14:50:00,48.18,48.26,48.15,48.25,53153.0,39.7154,39.7814,39.6907,39.7731,53153.0
2021-12-06 14:55:00,48.24,48.26,48.22,48.24,44529.0,39.7649,39.7814,39.7484,39.7649,44529.0
2021-12-06 15:00:00,48.25,48.28,48.24,48.24,47921.0,39.7731,39.7978,39.7649,39.7649,47921.0
2021-12-06 15:05:00,48.25,48.29,48.23,48.26,51794.0,39.7731,39.8061,39.7566,39.7814,51794.0
2021-12-06 15:10:00,48.26,48.27,48.17,48.25,55163.0,39.7814,39.7896,39.7072,39.7731,55163.0
2021-12-06 15:15:00,48.25,48.29,48.25,48.25,39133.0,39.7731,39.8061,39.7731,39.7731,39133.0
2021-12-06 15:20:00,48.26,48.28,48.24,48.27,49626.0,39.7814,39.7978,39.7649,39.7896,49626.0
2021-12-06 15:25:00,48.27,48.3,48.21,48.29,64307.0,39.7896,39.8143,39.7401,39.8061,64307.0
2021-12-06 15:30:00,48.3,48.33,48.22,48.3,93118.0,39.8143,39.8391,39.7484,39.8143,93118.0
2021-12-06 15:35:00,48.29,48.3,48.24,48.29,66245.0,39.8061,39.8143,39.7649,39.8061,66245.0
2021-12-06 15:40:00,48.28,48.32,48.24,48.31,99759.0,39.7978,39.8308,39.7649,39.8226,99759.0
2021-12-06 15:45:00,48.32,48.33,48.24,48.29,131616.0,39.8308,39.8391,39.7649,39.8061,131616.0
2021-12-06 15:50:00,48.29,48.39,48.24,48.31,263895.0,39.8061,39.8885,39.7649,39.8226,263895.0
2021-12-06 15:55:00,48.3,48.32,48.22,48.3,402291.0,39.8143,39.8308,39.7484,39.8143,402291.0
2021-12-07 09:30:00,48.52,48.52,48.11,48.34,134338.0,39.9957,39.9957,39.6577,39.8473,134338.0
2021-12-07 09:35:00,48.37,48.65,48.36,48.51,48447.0,39.872,40.1028,39.8638,39.9874,48447.0
2021-12-07 09:40:00,48.52,48.64,48.49,48.55,91313.0,39.9957,40.0946,39.971,40.0204,91313.0
2021-12-07 09:45:00,48.55,48.67,48.47,48.59,165740.0,40.0204,40.1193,39.9545,40.0534,165740.0
2021-12-07 09:50:00,48.59,48.78,48.58,48.76,63633.0,40.0534,40.21,40.0451,40.1935,63633.0
2021-12-07 09:55:00,48.76,48.85,48.74,48.83,53185.0,40.1935,40.2677,40.177,40.2512,53185.0
2021-12-07 10:00:00,48.84,48.88,48.76,48.84,74267.0,40.2595,40.2924,40.1935,40.2595,74267.0
2021-12-07 10:05:00,48.84,48.88,48.75,48.82,75541.0,40.2595,40.2924,40.1853,40.243,75541.0
2021-12-07 10:10:00,48.82,48.91,48.79,48.88,153102.0,40.243,40.3172,40.2182,40.2924,153102.0
2021-12-07 10:15:00,48.88,48.91,48.78,48.8,75967.0,40.2924,40.3172,40.21,40.2265,75967.0
2021-12-07 10:20:00,48.8,48.86,48.73,48.86,75314.0,40.2265,40.2759,40.1688,40.2759,75314.0
2021-12-07 10:25:00,48.86,48.91,48.75,48.8,28339.0,40.2759,40.3172,40.1853,40.2265,28339.0
2021-12-07 10:30:00,48.8,48.83,48.71,48.75,43926.0,40.2265,40.2512,40.1523,40.1853,43926.0
2021-12-07 10:35:00,48.76,48.76,48.66,48.73,47687.0,40.1935,40.1935,40.1111,40.1688,47687.0
2021-12-07 10:40:00,48.74,48.83,48.73,48.78,29312.0,40.177,40.2512,40.1688,40.21,29312.0
2021-12-07 10:45:00,48.79,48.82,48.72,48.75,36826.0,40.2182,40.243,40.1605,40.1853,36826.0
2021-12-07 10:50:00,48.74,48.88,48.71,48.8,32703.0,40.177,40.2924,40.1523,40.2265,32703.0
2021-12-07 10:55:00,48.82,48.82,48.74,48.76,33710.0,40.243,40.243,40.177,40.1935,33710.0
2021-12-07 11:00:00,48.76,48.77,48.64,48.73,40197.0,40.1935,40.2018,40.0946,40.1688,40197.0
2021-12-07 11:05:00,48.72,48.77,48.72,48.73,51014.0,40.1605,40.2018,40.1605,40.1688,51014.0
2021-12-07 11:10:00,48.73,48.74,48.25,48.47,87351.0,40.1688,40.177,39.7731,39.9545,87351.0
2021-12-07 11:15:00,48.46,48.5,48.37,48.49,74715.0,39.9462,39.9792,39.872,39.971,74715.0
2021-12-07 11:20:00,48.49,48.58,48.48,48.52,45175.0,39.971,40.0451,39.9627,39.9957,45175.0
2021-12-07 11:25:00,48.53,48.54,48.47,48.52,37492.0,40.0039,40.0122,39.9545,39.9957,37492.0
2021-12-07 11:30:00,48.53,48.6,48.51,48.57,36314.0,40.0039,40.0616,39.9874,40.0369,36314.0
2021-12-07 11:35:00,48.57,48.62,48.51,48.52,27902.0,40.0369,40.0781,39.9874,39.9957,27902.0
2021-12-07 11:40:00,48.53,48.59,48.5,48.55,25373.0,40.0039,40.0534,39.9792,40.0204,25373.0
2021-12-07 11:45:00,48.54,48.55,48.47,48.5,35110.0,40.0122,40.0204,39.9545,39.9792,35110.0
2021-12-07 11:50:00,48.5,48.57,48.48,48.52,33028.0,39.9792,40.0369,39.9627,39.9957,33028.0
2021-12-07 11:55:00,48.52,48.53,48.44,48.44,40076.0,39.9957,40.0039,39.9297,39.9297,40076.0
2021-12-07 12:00:00,48.45,48.45,48.33,48.33,25504.0,39.938,39.938,39.8391,39.8391,25504.0
2021-12-07 12:05:00,48.33,48.51,48.28,48.43,65120.0,39.8391,39.9874,39.7978,39.9215,65120.0
2021-12-07 12:10:00,48.43,48.43,48.39,48.4,18966.0,39.9215,39.9215,39.8885,39.8968,18966.0
2021-12-07 12:15:00,48.41,48.45,48.38,48.42,20224.0,39.905,39.938,39.8803,39.9133,20224.0
2021-12-07 12:20:00,48.41,48.47,48.39,48.43,16968.0,39.905,39.9545,39.8885,39.9215,16968.0
2021-12-07 12:25:00,48.44,48.46,48.4,48.44,22596.0,39.9297,39.9462,39.8968,39.9297,22596.0
2021-12-07 12:30:00,48.44,48.51,48.43,48.5,20597.0,39.9297,39.9874,39.9215,39.9792,20597.0
2021-12-07 12:35:00,48.5,48.54,48.41,48.42,27464.0,39.9792,40.0122,39.905,39.9133,27464.0
2021-12-07 12:40:00,48.41,48.44,48.38,48.43,37763.0,39.905,39.9297,39.8803,39.9215,37763.0
2021-12-07 12:45:00,48.43,48.45,48.4,48.41,30489.0,39.9215,39.938,39.8968,39.905,30489.0
2021-12-07 12:50:00,48.41,48.41,48.34,48.36,17721.0,39.905,39.905,39.8473,39.8638,17721.0
2021-12-07 12:55:00,48.36,48.38,48.29,48.33,21684.0,39.8638,39.8803,39.8061,39.8391,21684.0
2021-12-07 13:00:00,48.33,48.33,48.19,48.22,24309.0,39.8391,39.8391,39.7237,39.7484,24309.0
2021-12-07 13:05:00,48.23,48.26,48.16,48.16,27494.0,39.7566,39.7814,39.6989,39.6989,27494.0
2021-12-07 13:10:00,48.17,48.19,48.13,48.13,22470.0,39.7072,39.7237,39.6742,39.6742,22470.0
2021-12-07 13:15:00,48.14,48.17,48.08,48.15,26856.0,39.6824,39.7072,39.633,39.6907,26856.0
2021-12-07 13:20:00,48.15,48.18,48.11,48.12,24854.0,39.6907,39.7154,39.6577,39.666,24854.0
2021-12-07 13:25:00,48.12,48.2,48.1,48.19,29736.0,39.666,39.7319,39.6495,39.7237,29736.0
2021-12-07 13:30:00,48.2,48.26,48.18,48.23,32672.0,39.7319,39.7814,39.7154,39.7566,32672.0
2021-12-07 13:35:00,48.23,48.29,48.2,48.25,31449.0,39.7566,39.8061,39.7319,39.7731,31449.0
2021-12-07 13:40:00,48.25,48.28,48.21,48.26,22609.0,39.7731,39.7978,39.7401,39.7814,22609.0
2021-12-07 13:45:00,48.25,48.25,48.16,48.2,31125.0,39.7731,39.7731,39.6989,39.7319,31125.0
2021-12-07 13:50:00,48.2,48.21,48.09,48.09,34449.0,39.7319,39.7401,39.6412,39.6412,34449.0
2021-12-07 13:55:00,48.09,48.19,48.07,48.15,31819.0,39.6412,39.7237,39.6247,39.6907,31819.0
2021-12-07 14:00:00,48.15,48.18,48.12,48.18,24240.0,39.6907,39.7154,39.666,39.7154,24240.0
2021-12-07 14:05:00,48.17,48.22,48.12,48.21,24811.0,39.7072,39.7484,39.666,39.7401,24811.0
2021-12-07 14:10:00,48.22,48.24,48.18,48.19,34967.0,39.7484,39.7649,39.7154,39.7237,34967.0
2021-12-07 14:15:00,48.18,48.19,48.1,48.12,25975.0,39.7154,39.7237,39.6495,39.666,25975.0
2021-12-07 14:20:00,48.12,48.19,48.12,48.19,19368.0,39.666,39.7237,39.666,39.7237,19368.0
2021-12-07 14:25:00,48.19,48.22,48.18,48.19,24684.0,39.7237,39.7484,39.7154,39.7237,24684.0
2021-12-07 14:30:00,48.19,48.26,48.17,48.23,27582.0,39.7237,39.7814,39.7072,39.7566,27582.0
2021-12-07 14:35:00,48.25,48.33,48.24,48.32,18991.0,39.7731,39.8391,39.7649,39.8308,18991.0
2021-12-07 14:40:00,48.32,48.38,48.29,48.36,59178.0,39.8308,39.8803,39.8061,39.8638,59178.0
2021-12-07 14:45:00,48.36,48.36,48.27,48.32,36052.0,39.8638,39.8638,39.7896,39.8308,36052.0
2021-12-07 14:50:00,48.32,48.35,48.28,48.34,26382.0,39.8308,39.8556,39.7978,39.8473,26382.0
2021-12-07 14:55:00,48.33,48.37,48.32,48.37,27049.0,39.8391,39.872,39.8308,39.872,27049.0
2021-12-07 15:00:00,48.35,48.4,48.35,48.35,51715.0,39.8556,39.8968,39.8556,39.8556,51715.0
2021-12-07 15:05:00,48.36,48.41,48.35,48.41,36400.0,39.8638,39.905,39.8556,39.905,36400.0
2021-12-07 15:10:00,48.41,48.41,48.34,48.38,54810.0,39.905,39.905,39.8473,39.8803,54810.0
2021-12-07 15:15:00,48.39,48.44,48.36,48.41,42981.0,39.8885,39.9297,39.8638,39.905,42981.0
2021-12-07 15:20:00,48.41,48.44,48.35,48.36,37116.0,39.905,39.9297,39.8556,39.8638,37116.0
2021-12-07 15:25:00,48.36,48.39,48.31,48.33,44171.0,39.8638,39.8885,39.8226,39.8391,44171.0
2021-12-07 15:30:00,48.33,48.34,48.28,48.32,55977.0,39.8391,39.8473,39.7978,39.8308,55977.0
2021-12-07 15:35:00,48.32,48.32,48.22,48.24,53414.0,39.8308,39.8308,39.7484,39.7649,53414.0
2021-12-07 15:40:00,48.24,48.36,48.23,48.29,88046.0,39.7649,39.8638,39.7566,39.8061,88046.0
2021-12-07 15:45:00,48.29,48.31,48.22,48.27,124046.0,39.8061,39.8226,39.7484,39.7896,124046.0
2021-12-07 15:50:00,48.26,48.26,48.13,48.23,181615.0,39.7814,39.7814,39.6742,39.7566,181615.0
2021-12-07 15:55:00,48.22,48.26,48.17,48.26,496657.0,39.7484,39.7814,39.7072,39.7814,496657.0
2021-12-08 09:30:00,48.34,48.77,48.26,48.67,127197.0,39.8473,40.2018,39.7814,40.1193,127197.0
2021-12-08 09:35:00,48.64,48.75,48.49,48.75,96070.0,40.0946,40.1853,39.971,40.1853,96070.0
2021-12-08 09:40:00,48.75,48.78,48.47,48.48,133255.0,40.1853,40.21,39.9545,39.9627,133255.0
2021-12-08 09:45:00,48.47,48.59,48.34,48.59,67373.0,39.9545,40.0534,39.8473,40.0534,67373.0
2021-12-08 09:50:00,48.58,48.62,48.47,48.52,42276.0,40.0451,40.0781,39.9545,39.9957,42276.0
2021-12-08 09:55:00,48.52,48.59,48.31,48.55,63787.0,39.9957,40.0534,39.8226,40.0204,63787.0
2021-12-08 10:00:00,48.54,48.81,48.54,48.71,108482.0,40.0122,40.2347,40.0122,40.1523,108482.0
2021-12-08 10:05:00,48.7,48.73,48.59,48.7,53731.0,40.1441,40.1688,40.0534,40.1441,53731.0
2021-12-08 10:10:00,48.72,48.73,48.55,48.57,40578.0,40.1605,40.1688,40.0204,40.0369,40578.0
2021-12-08 10:15:00,48.57,48.65,48.51,48.56,48237.0,40.0369,40.1028,39.9874,40.0287,48237.0
2021-12-08 10:20:00,48.58,48.6,48.46,48.47,35115.0,40.0451,40.0616,39.9462,39.9545,35115.0
2021-12-08 10:25:00,48.47,48.48,48.32,48.32,38287.0,39.9545,39.9627,39.8308,39.8308,38287.0
2021-12-08 10:30:00,48.34,48.37,48.26,48.28,31627.0,39.8473,39.872,39.7814,39.7978,31627.0
2021-12-08 10:35:00,48.28,48.38,48.25,48.34,44271.0,39.7978,39.8803,39.7731,39.8473,44271.0
2021-12-08 10:40:00,48.34,48.36,48.27,48.31,34934.0,39.8473,39.8638,39.7896,39.8226,34934.0
2021-12-08 10:45:00,48.32,48.37,48.26,48.27,43426.0,39.8308,39.872,39.7814,39.7896,43426.0
2021-12-08 10:50:00,48.28,48.28,48.17,48.21,48161.0,39.7978,39.7978,39.7072,39.7401,48161.0
2021-12-08 10:55:00,48.21,48.24,48.17,48.22,48293.0,39.7401,39.7649,39.7072,39.7484,48293.0
2021-12-08 11:00:00,48.22,48.33,48.21,48.3,33640.0,39.7484,39.8391,39.7401,39.8143,33640.0
2021-12-08 11:05:00,48.29,48.32,48.25,48.3,32420.0,39.8061,39.8308,39.7731,39.8143,32420.0
2021-12-08 11:10:00,48.3,48.37,48.3,48.36,29091.0,39.8143,39.872,39.8143,39.8638,29091.0
2021-12-08 11:15:00,48.35,48.36,48.27,48.32,28355.0,39.8556,39.8638,39.7896,39.8308,28355.0
2021-12-08 11:20:00,48.33,48.35,48.3,48.33,26099.0,39.8391,39.8556,39.8143,39.8391,26099.0
2021-12-08 11:25:00,48.33,48.33,48.28,48.33,28923.0,39.8391,39.8391,39.7978,39.8391,28923.0
2021-12-08 11:30:00,48.33,48.34,48.17,48.28,30687.0,39.8391,39.8473,39.7072,39.7978,30687.0
2021-12-08 11:35:00,48.28,48.33,48.26,48.28,19758.0,39.7978,39.8391,39.7814,39.7978,19758.0
2021-12-08 11:40:00,48.27,48.3,48.22,48.25,18569.0,39.7896,39.8143,39.7484,39.7731,18569.0
2021-12-08 11:45:00,48.25,48.32,48.24,48.28,16833.0,39.7731,39.8308,39.7649,39.7978,16833.0
2021-12-08 11:50:00,48.27,48.35,48.26,48.35,15688.0,39.7896,39.8556,39.7814,39.8556,15688.0
2021-12-08 11:55:00,48.36,48.36,48.26,48.3,21223.0,39.8638,39.8638,39.7814,39.8143,21223.0
2021-12-08 12:00:00,48.3,48.36,48.28,48.31,23369.0,39.8143,39.8638,39.7978,39.8226,23369.0
2021-12-08 12:05:00,48.32,48.36,48.28,48.34,35577.0,39.8308,39.8638,39.7978,39.8473,35577.0
2021-12-08 12:10:00,48.34,48.41,48.33,48.34,27556.0,39.8473,39.905,39.8391,39.8473,27556.0
2021-12-08 12:15:00,48.33,48.33,48.21,48.23,24959.0,39.8391,39.8391,39.7401,39.7566,24959.0
2021-12-08 12:20:00,48.22,48.24,48.17,48.23,27530.0,39.7484,39.7649,39.7072,39.7566,27530.0
2021-12-08 12:25:00,48.23,48.24,48.17,48.22,27478.0,39.7566,39.7649,39.7072,39.7484,27478.0
2021-12-08 12:30:00,48.22,48.32,48.21,48.32,25736.0,39.7484,39.8308,39.7401,39.8308,25736.0
2021-12-08 12:35:00,48.31,48.35,48.27,48.35,21924.0,39.8226,39.8556,39.7896,39.8556,21924.0
2021-12-08 12:40:00,48.34,48.38,48.31,48.37,19802.0,39.8473,39.8803,39.8226,39.872,19802.0
2021-12-08 12:45:00,48.36,48.39,48.34,48.37,15571.0,39.8638,39.8885,39.8473,39.872,15571.0
2021-12-08 12:50:00,48.38,48.4,48.35,48.37,15061.0,39.8803,39.8968,39.8556,39.872,15061.0
2021-12-08 12:55:00,48.38,48.38,48.31,48.33,14427.0,39.8803,39.8803,39.8226,39.8391,14427.0
2021-12-08 13:00:00,48.32,48.35,48.29,48.32,15520.0,39.8308,39.8556,39.8061,39.8308,15520.0
2021-12-08 13:05:00,48.31,48.35,48.29,48.33,18626.0,39.8226,39.8556,39.8061,39.8391,18626.0
2021-12-08 13:10:00,48.34,48.36,48.29,48.35,11769.0,39.8473,39.8638,39.8061,39.8556,11769.0
2021-12-08 13:15:00,48.34,48.38,48.33,48.38,13240.0,39.8473,39.8803,39.8391,39.8803,13240.0
2021-12-08 13:20:00,48.38,48.38,48.31,48.36,13134.0,39.8803,39.8803,39.8226,39.8638,13134.0
2021-12-08 13:25:00,48.37,48.39,48.34,48.37,15195.0,39.872,39.8885,39.8473,39.872,15195.0
2021-12-08 13:30:00,48.37,48.42,48.36,48.39,12505.0,39.872,39.9133,39.8638,39.8885,12505.0
2021-12-08 13:35:00,48.39,48.45,48.38,48.44,30217.0,39.8885,39.938,39.8803,39.9297,30217.0
2021-12-08 13:40:00,48.44,48.49,48.43,48.48,32586.0,39.9297,39.971,39.9215,39.9627,32586.0
2021-12-08 13:45:00,48.48,48.5,48.45,48.49,35424.0,39.9627,39.9792,39.938,39.971,35424.0
2021-12-08 13:50:00,48.49,48.52,48.46,48.5,40792.0,39.971,39.9957,39.9462,39.9792,40792.0
2021-12-08 13:55:00,48.5,48.54,48.47,48.49,32821.0,39.9792,40.0122,39.9545,39.971,32821.0
2021-12-08 14:00:00,48.5,48.5,48.39,48.44,30724.0,39.9792,39.9792,39.8885,39.9297,30724.0
2021-12-08 14:05:00,48.44,48.44,48.31,48.38,24595.0,39.9297,39.9297,39.8226,39.8803,24595.0
2021-12-08 14:10:00,48.38,48.4,48.36,48.39,22526.0,39.8803,39.8968,39.8638,39.8885,22526.0
2021-12-08 14:15:00,48.4,48.42,48.36,48.41,20862.0,39.8968,39.9133,39.8638,39.905,20862.0
2021-12-08 14:20:00,48.41,48.47,48.39,48.45,33127.0,39.905,39.9545,39.8885,39.938,33127.0
2021-12-08 14:25:00,48.46,48.48,48.41,48.43,23013.0,39.9462,39.9627,39.905,39.9215,23013.0
2021-12-08 14:30:00,48.42,48.44,48.39,48.44,20688.0,39.9133,39.9297,39.8885,39.9297,20688.0
2021-12-08 14:35:00,48.44,48.48,48.43,48.47,23833.0,39.9297,39.9627,39.9215,39.9545,23833.0
2021-12-08 14:40:00,48.47,48.48,48.41,48.45,22299.0,39.9545,39.9627,39.905,39.938,22299.0
2021-12-08 14:45:00,48.45,48.45,48.38,48.43,21602.0,39.938,39.938,39.8803,39.9215,21602.0
2021-12-08 14:50:00,48.43,48.54,48.43,48.52,48875.0,39.9215,40.0122,39.9215,39.9957,48875.0
2021-12-08 14:55:00,48.52,48.56,48.49,48.53,36070.0,39.9957,40.0287,39.971,40.0039,36070.0
2021-12-08 15:00:00,48.54,48.54,48.44,48.46,28710.0,40.0122,40.0122,39.9297,39.9462,28710.0
2021-12-08 15:05:00,48.47,48.54,48.47,48.51,26635.0,39.9545,40.0122,39.9545,39.9874,26635.0
2021-12-08 15:10:00,48.52,48.55,48.51,48.52,28233.0,39.9957,40.0204,39.9874,39.9957,28233.0
2021-12-08 15:15:00,48.52,48.55,48.48,48.55,28122.0,39.9957,40.0204,39.9627,40.0204,28122.0
2021-12-08 15:20:00,48.55,48.61,48.54,48.57,42956.0,40.0204,40.0699,40.0122,40.0369,42956.0
2021-12-08 15:25:00,48.57,48.58,48.48,48.52,41020.0,40.0369,40.0451,39.9627,39.9957,41020.0
2021-12-08 15:30:00,48.52,48.57,48.5,48.51,97842.0,39.9957,40.0369,39.9792,39.9874,97842.0
2021-12-08 15:35:00,48.51,48.54,48.42,48.43,70478.0,39.9874,40.0122,39.9133,39.9215,70478.0
2021-12-08 15:40:00,48.43,48.5,48.4,48.47,86612.0,39.9215,39.9792,39.8968,39.9545,86612.0
2021-12-08 15:45:00,48.47,48.54,48.46,48.48,121929.0,39.9545,40.0122,39.9462,39.9627,121929.0
2021-12-08 15:50:00,48.49,48.6,48.48,48.58,177388.0,39.971,40.0616,39.9627,40.0451,177388.0
2021-12-08 15:55:00,48.58,48.58,48.49,48.49,281586.0,40.0451,40.0451,39.971,39.971,281586.0
2021-12-09 09:30:00,48.41,48.42,48.07,48.26,140164.0,39.905,39.9133,39.6247,39.7814,140164.0
2021-12-09 09:35:00,48.19,48.39,48.02,48.38,56949.0,39.7237,39.8885,39.5835,39.8803,56949.0
2021-12-09 09:40:00,48.38,48.44,48.23,48.25,64857.0,39.8803,39.9297,39.7566,39.7731,64857.0
2021-12-09 09:45:00,48.26,48.52,48.16,48.4,66437.0,39.7814,39.9957,39.6989,39.8968,66437.0
2021-12-09 09:50:00,48.4,48.68,48.34,48.62,30474.0,39.8968,40.1276,39.8473,40.0781,30474.0
2021-12-09 09:55:00,48.62,48.81,48.62,48.75,71749.0,40.0781,40.2347,40.0781,40.1853,71749.0
2021-12-09 10:00:00,48.75,48.88,48.7,48.79,45416.0,40.1853,40.2924,40.1441,40.2182,45416.0
2021-12-09 10:05:00,48.78,49.03,48.77,48.95,142556.0,40.21,40.4161,40.2018,40.3501,142556.0
2021-12-09 10:10:00,48.97,49.04,48.91,48.95,59981.0,40.3666,40.4243,40.3172,40.3501,59981.0
2021-12-09 10:15:00,48.93,49.04,48.87,49.0,55846.0,40.3337,40.4243,40.2842,40.3914,55846.0
2021-12-09 10:20:00,49.01,49.1,48.97,49.09,55560.0,40.3996,40.4738,40.3666,40.4655,55560.0
2021-12-09 10:25:00,49.09,49.27,49.09,49.23,56802.0,40.4655,40.6139,40.4655,40.5809,56802.0
2021-12-09 10:30:00,49.24,49.31,49.19,49.28,55373.0,40.5892,40.6469,40.548,40.6222,55373.0
2021-12-09 10:35:00,49.28,49.43,49.28,49.38,65067.0,40.6222,40.7458,40.6222,40.7046,65067.0
2021-12-09 10:40:00,49.38,49.47,49.29,49.31,88495.0,40.7046,40.7788,40.6304,40.6469,88495.0
2021-12-09 10:45:00,49.32,49.38,49.22,49.36,84331.0,40.6551,40.7046,40.5727,40.6881,84331.0
2021-12-09 10:50:00,49.34,49.34,49.06,49.17,51773.0,40.6716,40.6716,40.4408,40.5315,51773.0
2021-12-09 10:55:00,49.18,49.28,49.16,49.26,28281.0,40.5397,40.6222,40.5232,40.6057,28281.0
2021-12-09 11:00:00,49.25,49.35,49.16,49.3,164574.0,40.5974,40.6799,40.5232,40.6386,164574.0
2021-12-09 11:05:00,49.3,49.34,49.11,49.12,50514.0,40.6386,40.6716,40.482,40.4903,50514.0
2021-12-09 11:10:00,49.12,49.19,49.11,49.16,47350.0,40.4903,40.548,40.482,40.5232,47350.0
2021-12-09 11:15:00,49.15,49.25,49.07,49.15,57673.0,40.515,40.5974,40.4491,40.515,57673.0
2021-12-09 11:20:00,49.15,49.17,49.02,49.14,41309.0,40.515,40.5315,40.4078,40.5068,41309.0
2021-12-09 11:25:00,49.14,49.24,49.11,49.23,21985.0,40.5068,40.5892,40.482,40.5809,21985.0
2021-12-09 11:30:00,49.23,49.35,49.22,49.26,94657.0,40.5809,40.6799,40.5727,40.6057,94657.0
2021-12-09 11:35:00,49.27,49.28,49.21,49.26,38254.0,40.6139,40.6222,40.5645,40.6057,38254.0
2021-12-09 11:40:00,49.26,49.45,49.22,49.43,102778.0,40.6057,40.7623,40.5727,40.7458,102778.0
2021-12-09 11:45:00,49.44,49.55,49.38,49.53,134665.0,40.7541,40.8447,40.7046,40.8282,134665.0
2021-12-09 11:50:00,49.52,49.56,49.45,49.47,59215.0,40.82,40.853,40.7623,40.7788,59215.0
2021-12-09 11:55:00,49.48,49.49,49.35,49.39,57440.0,40.787,40.7953,40.6799,40.7128,57440.0
2021-12-09 12:00:00,49.39,49.43,49.36,49.39,31965.0,40.7128,40.7458,40.6881,40.7128,31965.0
2021-12-09 12:05:00,49.39,49.39,49.17,49.22,55233.0,40.7128,40.7128,40.5315,40.5727,55233.0
2021-12-09 12:10:00,49.22,49.25,49.19,49.19,21117.0,40.5727,40.5974,40.548,40.548,21117.0
2021-12-09 12:15:00,49.18,49.35,49.18,49.34,38769.0,40.5397,40.6799,40.5397,40.6716,38769.0
2021-12-09 12:20:00,49.33,49.43,49.33,49.39,23819.0,40.6634,40.7458,40.6634,40.7128,23819.0
2021-12-09 12:25:00,49.38,49.42,49.34,49.4,37564.0,40.7046,40.7376,40.6716,40.7211,37564.0
2021-12-09 12:30:00,49.4,49.5,49.4,49.48,27022.0,40.7211,40.8035,40.7211,40.787,27022.0
2021-12-09 12:35:00,49.48,49.49,49.39,49.43,18841.0,40.787,40.7953,40.7128,40.7458,18841.0
2021-12-09 12:40:00,49.43,49.49,49.4,49.46,27225.0,40.7458,40.7953,40.7211,40.7705,27225.0
2021-12-09 12:45:00,49.46,49.48,49.4,49.47,25050.0,40.7705,40.787,40.7211,40.7788,25050.0
2021-12-09 12:50:00,49.47,49.55,49.47,49.55,42985.0,40.7788,40.8447,40.7788,40.8447,42985.0
2021-12-09 12:55:00,49.55,49.61,49.52,49.53,46813.0,40.8447,40.8942,40.82,40.8282,46813.0
2021-12-09 13:00:00,49.54,49.59,49.52,49.54,22280.0,40.8365,40.8777,40.82,40.8365,22280.0
2021-12-09 13:05:00,49.53,49.59,49.5,49.55,18978.0,40.8282,40.8777,40.8035,40.8447,18978.0
2021-12-09 13:10:00,49.55,49.6,49.54,49.55,26397.0,40.8447,40.8859,40.8365,40.8447,26397.0
2021-12-09 13:15:00,49.54,49.59,49.48,49.51,14236.0,40.8365,40.8777,40.787,40.8118,14236.0
2021-12-09 13:20:00,49.52,49.52,49.44,49.46,27314.0,40.82,40.82,40.7541,40.7705,27314.0
2021-12-09 13:25:00,49.46,49.46,49.39,49.41,36925.0,40.7705,40.7705,40.7128,40.7293,36925.0
2021-12-09 13:30:00,49.39,49.45,49.39,49.45,23479.0,40.7128,40.7623,40.7128,40.7623,23479.0
2021-12-09 13:35:00,49.45,49.49,49.38,49.4,33209.0,40.7623,40.7953,40.7046,40.7211,33209.0
2021-12-09 13:40:00,49.4,49.42,49.36,49.37,27097.0,40.7211,40.7376,40.6881,40.6963,27097.0
2021-12-09 13:45:00,49.37,49.4,49.32,49.39,56506.0,40.6963,40.7211,40.6551,40.7128,56506.0
2021-12-09 13:50:00,49.38,49.44,49.34,49.38,35264.0,40.7046,40.7541,40.6716,40.7046,35264.0
2021-12-09 13:55:00,49.38,49.43,49.35,49.4,22584.0,40.7046,40.7458,40.6799,40.7211,22584.0
2021-12-09 14:00:00,49.4,49.41,49.28,49.28,24959.0,40.7211,40.7293,40.6222,40.6222,24959.0
2021-12-09 14:05:00,49.28,49.29,49.22,49.24,41023.0,40.6222,40.6304,40.5727,40.5892,41023.0
2021-12-09 14:10:00,49.23,49.26,49.19,49.25,27454.0,40.5809,40.6057,40.548,40.5974,27454.0
2021-12-09 14:15:00,49.25,49.27,49.19,49.2,26793.0,40.5974,40.6139,40.548,40.5562,26793.0
2021-12-09 14:20:00,49.21,49.26,49.15,49.25,27433.0,40.5645,40.6057,40.515,40.5974,27433.0
2021-12-09 14:25:00,49.24,49.25,49.16,49.16,18675.0,40.5892,40.5974,40.5232,40.5232,18675.0
2021-12-09 14:30:00,49.16,49.21,49.15,49.17,29222.0,40.5232,40.5645,40.515,40.5315,29222.0
2021-12-09 14:35:00,49.18,49.23,49.13,49.2,24204.0,40.5397,40.5809,40.4985,40.5562,24204.0
2021-12-09 14:40:00,49.21,49.26,49.2,49.24,25080.0,40.5645,40.6057,40.5562,40.5892,25080.0
2021-12-09 14:45:00,49.25,49.27,49.16,49.19,43322.0,40.5974,40.6139,40.5232,40.548,43322.0
2021-12-09 14:50:00,49.19,49.22,49.16,49.21,20331.0,40.548,40.5727,40.5232,40.5645,20331.0
2021-12-09 14:55:00,49.21,49.21,49.12,49.16,27582.0,40.5645,40.5645,40.4903,40.5232,27582.0
2021-12-09 15:00:00,49.16,49.19,49.11,49.13,33974.0,40.5232,40.548,40.482,40.4985,33974.0
2021-12-09 15:05:00,49.13,49.19,49.1,49.17,35095.0,40.4985,40.548,40.4738,40.5315,35095.0
2021-12-09 15:10:00,49.15,49.17,49.08,49.12,34373.0,40.515,40.5315,40.4573,40.4903,34373.0
2021-12-09 15:15:00,49.11,49.13,49.06,49.09,37782.0,40.482,40.4985,40.4408,40.4655,37782.0
2021-12-09 15:20:00,49.1,49.14,49.06,49.06,55480.0,40.4738,40.5068,40.4408,40.4408,55480.0
2021-12-09 15:25:00,49.07,49.13,49.05,49.12,59394.0,40.4491,40.4985,40.4326,40.4903,59394.0
2021-12-09 15:30:00,49.12,49.21,49.11,49.16,60868.0,40.4903,40.5645,40.482,40.5232,60868.0
2021-12-09 15:35:00,49.16,49.32,49.14,49.24,97590.0,40.5232,40.6551,40.5068,40.5892,97590.0
2021-12-09 15:40:00,49.23,49.24,49.12,49.12,62357.0,40.5809,40.5892,40.4903,40.4903,62357.0
2021-12-09 15:45:00,49.13,49.18,49.1,49.16,111564.0,40.4985,40.5397,40.4738,40.5232,111564.0
2021-12-09 15:50:00,49.15,49.21,49.15,49.18,175525.0,40.515,40.5645,40.515,40.5397,175525.0
2021-12-09 15:55:00,49.18,49.22,49.14,49.18,417396.0,40.5397,40.5727,40.5068,40.5397,417396.0
2021-12-10 09:30:00,49.61,49.85,49.47,49.66,148980.0,40.8942,41.092,40.7788,40.9354,148980.0
2021-12-10 09:35:00,49.63,49.88,49.59,49.82,50088.0,40.9107,41.1167,40.8777,41.0673,50088.0
2021-12-10 09:40:00,49.83,49.91,49.71,49.74,90824.0,41.0755,41.1415,40.9766,41.0013,90824.0
2021-12-10 09:45:00,49.76,49.87,49.69,49.82,72320.0,41.0178,41.1085,40.9601,41.0673,72320.0
2021-12-10 09:50:00,49.82,49.94,49.78,49.89,87045.0,41.0673,41.1662,41.0343,41.125,87045.0
2021-12-10 09:55:00,49.88,49.9,49.71,49.82,46838.0,41.1167,41.1332,40.9766,41.0673,46838.0
2021-12-10 10:00:00,49.81,49.83,49.54,49.64,53495.0,41.059,41.0755,40.8365,40.9189,53495.0
2021-12-10 10:05:00,49.64,49.73,49.58,49.59,47524.0,40.9189,40.9931,40.8695,40.8777,47524.0
2021-12-10 10:10:00,49.58,49.66,49.56,49.61,27763.0,40.8695,40.9354,40.853,40.8942,27763.0
2021-12-10 10:15:00,49.61,49.65,49.49,49.53,40169.0,40.8942,40.9272,40.7953,40.8282,40169.0
2021-12-10 10:20:00,49.52,49.56,49.48,49.5,38347.0,40.82,40.853,40.787,40.8035,38347.0
2021-12-10 10:25:00,49.5,49.56,49.39,49.4,49870.0,40.8035,40.853,40.7128,40.7211,49870.0
2021-12-10 10:30:00,49.4,49.45,49.3,49.31,38465.0,40.7211,40.7623,40.6386,40.6469,38465.0
2021-12-10 10:35:00,49.31,49.32,49.22,49.3,39922.0,40.6469,40.6551,40.5727,40.6386,39922.0
2021-12-10 10:40:00,49.29,49.36,49.26,49.31,25124.0,40.6304,40.6881,40.6057,40.6469,25124.0
2021-12-10 10:45:00,49.31,49.34,49.29,49.3,25220.0,40.6469,40.6716,40.6304,40.6386,25220.0
2021-12-10 10:50:00,49.3,49.33,49.21,49.22,21262.0,40.6386,40.6634,40.5645,40.5727,21262.0
2021-12-10 10:55:00,49.22,49.35,49.19,49.35,76405.0,40.5727,40.6799,40.548,40.6799,76405.0
2021-12-10 11:00:00,49.34,49.49,49.34,49.47,101020.0,40.6716,40.7953,40.6716,40.7788,101020.0
2021-12-10 11:05:00,49.47,49.47,49.11,49.15,106152.0,40.7788,40.7788,40.482,40.515,106152.0
2021-12-10 11:10:00,49.16,49.18,49.1,49.13,42682.0,40.5232,40.5397,40.4738,40.4985,42682.0
2021-12-10 11:15:00,49.12,49.23,49.09,49.21,29578.0,40.4903,40.5809,40.4655,40.5645,29578.0
2021-12-10 11:20:00,49.2,49.27,49.19,49.25,39907.0,40.5562,40.6139,40.548,40.5974,39907.0
2021-12-10 11:25:00,49.24,49.32,49.21,49.3,17578.0,40.5892,40.6551,40.5645,40.6386,17578.0
2021-12-10 11:30:00,49.31,49.46,49.29,49.46,26846.0,40.6469,40.7705,40.6304,40.7705,26846.0
2021-12-10 11:35:00,49.47,49.52,49.46,49.48,24876.0,40.7788,40.82,40.7705,40.787,24876.0
2021-12-10 11:40:00,49.48,49.5,49.39,49.4,17900.0,40.787,40.8035,40.7128,40.7211,17900.0
2021-12-10 11:45:00,49.4,49.45,49.39,49.45,12850.0,40.7211,40.7623,40.7128,40.7623,12850.0
2021-12-10 11:50:00,49.47,49.52,49.41,49.47,21551.0,40.7788,40.82,40.7293,40.7788,21551.0
2021-12-10 11:55:00,49.46,49.48,49.42,49.48,14993.0,40.7705,40.787,40.7376,40.787,14993.0
2021-12-10 12:00:00,49.47,49.52,49.44,49.5,12793.0,40.7788,40.82,40.7541,40.8035,12793.0
2021-12-10 12:05:00,49.5,49.57,49.49,49.52,17236.0,40.8035,40.8612,40.7953,40.82,17236.0
2021-12-10 12:10:00,49.53,49.53,49.45,49.46,13493.0,40.8282,40.8282,40.7623,40.7705,13493.0
2021-12-10 12:15:00,49.47,49.47,49.39,49.39,15299.0,40.7788,40.7788,40.7128,40.7128,15299.0
2021-12-10 12:20:00,49.4,49.51,49.4,49.51,13992.0,40.7211,40.8118,40.7211,40.8118,13992.0
2021-12-10 12:25:00,49.52,49.55,49.47,49.48,23178.0,40.82,40.8447,40.7788,40.787,23178.0
2021-12-10 12:30:00,49.5,49.5,49.43,49.44,17079.0,40.8035,40.8035,40.7458,40.7541,17079.0
2021-12-10 12:35:00,49.44,49.44,49.35,49.36,18141.0,40.7541,40.7541,40.6799,40.6881,18141.0
2021-12-10 12:40:00,49.35,49.36,49.24,49.27,12310.0,40.6799,40.6881,40.5892,40.6139,12310.0
2021-12-10 12:45:00,49.27,49.36,49.27,49.34,10272.0,40.6139,40.6881,40.6139,40.6716,10272.0
2021-12-10 12:50:00,49.35,49.4,49.33,49.36,34418.0,40.6799,40.7211,40.6634,40.6881,34418.0
2021-12-10 12:55:00,49.36,49.39,49.36,49.38,6497.0,40.6881,40.7128,40.6881,40.7046,6497.0
2021-12-10 13:00:00,49.39,49.49,49.39,49.48,12570.0,40.7128,40.7953,40.7128,40.787,12570.0
2021-12-10 13:05:00,49.47,49.47,49.41,49.43,13476.0,40.7788,40.7788,40.7293,40.7458,13476.0
2021-12-10 13:10:00,49.43,49.45,49.41,49.44,14856.0,40.7458,40.7623,40.7293,40.7541,14856.0
2021-12-10 13:15:00,49.45,49.49,49.44,49.47,14039.0,40.7623,40.7953,40.7541,40.7788,14039.0
2021-12-10 13:20:00,49.47,49.49,49.41,49.44,11858.0,40.7788,40.7953,40.7293,40.7541,11858.0
2021-12-10 13:25:00,49.46,49.47,49.4,49.43,15363.0,40.7705,40.7788,40.7211,40.7458,15363.0
2021-12-10 13:30:00,49.42,49.44,49.38,49.4,10879.0,40.7376,40.7541,40.7046,40.7211,10879.0
2021-12-10 13:35:00,49.4,49.4,49.36,49.4,12206.0,40.7211,40.7211,40.6881,40.7211,12206.0
2021-12-10 13:40:00,49.39,49.4,49.34,49.36,7876.0,40.7128,40.7211,40.6716,40.6881,7876.0
2021-12-10 13:45:00,49.36,49.39,49.32,49.34,10040.0,40.6881,40.7128,40.6551,40.6716,10040.0
2021-12-10 13:50:00,49.33,49.39,49.31,49.38,13073.0,40.6634,40.7128,40.6469,40.7046,13073.0
2021-12-10 13:55:00,49.38,49.38,49.33,49.34,15840.0,40.7046,40.7046,40.6634,40.6716,15840.0
2021-12-10 14:00:00,49.33,49.36,49.27,49.29,22214.0,40.6634,40.6881,40.6139,40.6304,22214.0
2021-12-10 14:05:00,49.29,49.34,49.26,49.34,10576.0,40.6304,40.6716,40.6057,40.6716,10576.0
2021-12-10 14:10:00,49.34,49.37,49.33,49.35,7133.0,40.6716,40.6963,40.6634,40.6799,7133.0
2021-12-10 14:15:00,49.34,49.35,49.3,49.34,17582.0,40.6716,40.6799,40.6386,40.6716,17582.0
2021-12-10 14:20:00,49.34,49.39,49.33,49.38,22172.0,40.6716,40.7128,40.6634,40.7046,22172.0
2021-12-10 14:25:00,49.38,49.4,49.34,49.4,9220.0,40.7046,40.7211,40.6716,40.7211,9220.0
2021-12-10 14:30:00,49.4,49.46,49.35,49.36,17561.0,40.7211,40.7705,40.6799,40.6881,17561.0
2021-12-10 14:35:00,49.36,49.39,49.33,49.39,13892.0,40.6881,40.7128,40.6634,40.7128,13892.0
2021-12-10 14:40:00,49.39,49.4,49.35,49.37,7679.0,40.7128,40.7211,40.6799,40.6963,7679.0
2021-12-10 14:45:00,49.37,49.43,49.37,49.41,14480.0,40.6963,40.7458,40.6963,40.7293,14480.0
2021-12-10 14:50:00,49.41,49.41,49.3,49.3,10188.0,40.7293,40.7293,40.6386,40.6386,10188.0
2021-12-10 14:55:00,49.3,49.34,49.29,49.31,13809.0,40.6386,40.6716,40.6304,40.6469,13809.0
2021-12-10 15:00:00,49.32,49.33,49.28,49.3,17397.0,40.6551,40.6634,40.6222,40.6386,17397.0
2021-12-10 15:05:00,49.29,49.36,49.28,49.35,18343.0,40.6304,40.6881,40.6222,40.6799,18343.0
2021-12-10 15:10:00,49.34,49.36,49.3,49.35,20089.0,40.6716,40.6881,40.6386,40.6799,20089.0
2021-12-10 15:15:00,49.34,49.35,49.32,49.34,18926.0,40.6716,40.6799,40.6551,40.6716,18926.0
2021-12-10 15:20:00,49.34,49.38,49.29,49.37,46214.0,40.6716,40.7046,40.6304,40.6963,46214.0
2021-12-10 15:25:00,49.36,49.47,49.35,49.47,35302.0,40.6881,40.7788,40.6799,40.7788,35302.0
2021-12-10 15:30:00,49.45,49.52,49.45,49.51,41725.0,40.7623,40.82,40.7623,40.8118,41725.0
2021-12-10 15:35:00,49.51,49.52,49.41,49.43,38430.0,40.8118,40.82,40.7293,40.7458,38430.0
2021-12-10 15:40:00,49.43,49.49,49.43,49.48,43310.0,40.7458,40.7953,40.7458,40.787,43310.0
2021-12-10 15:45:00,49.48,49.52,49.47,49.51,68716.0,40.787,40.82,40.7788,40.8118,68716.0
2021-12-10 15:50:00,49.52,49.56,49.42,49.44,113629.0,40.82,40.853,40.7376,40.7541,113629.0
2021-12-10 15:55:00,49.44,49.53,49.41,49.5,209348.0,40.7541,40.8282,40.7293,40.8035,209348.0
2021-12-13 09:30:00,49.66,50.13,49.62,49.63,304058.0,40.9354,41.3228,40.9024,40.9107,304058.0
2021-12-13 09:35:00,49.61,49.69,49.3,49.32,39140.0,40.8942,40.9601,40.6386,40.6551,39140.0
2021-12-13 09:40:00,49.31,49.37,48.98,48.98,67758.0,40.6469,40.6963,40.3749,40.3749,67758.0
2021-12-13 09:45:00,48.96,49.01,48.84,48.94,64629.0,40.3584,40.3996,40.2595,40.3419,64629.0
2021-12-13 09:50:00,48.93,48.98,48.86,48.92,46519.0,40.3337,40.3749,40.2759,40.3254,46519.0
2021-12-13 09:55:00,48.91,48.93,48.67,48.8,80779.0,40.3172,40.3337,40.1193,40.2265,80779.0
2021-12-13 10:00:00,48.77,48.87,48.7,48.86,85592.0,40.2018,40.2842,40.1441,40.2759,85592.0
2021-12-13 10:05:00,48.84,48.98,48.7,48.93,89688.0,40.2595,40.3749,40.1441,40.3337,89688.0
2021-12-13 10:10:00,48.92,48.96,48.83,48.88,26487.0,40.3254,40.3584,40.2512,40.2924,26487.0
2021-12-13 10:15:00,48.88,48.95,48.85,48.91,32902.0,40.2924,40.3501,40.2677,40.3172,32902.0
2021-12-13 10:20:00,48.91,49.08,48.87,49.05,85180.0,40.3172,40.4573,40.2842,40.4326,85180.0
2021-12-13 10:25:00,49.04,49.04,48.82,48.9,47783.0,40.4243,40.4243,40.243,40.3089,47783.0
2021-12-13 10:30:00,48.9,48.96,48.85,48.94,26333.0,40.3089,40.3584,40.2677,40.3419,26333.0
2021-12-13 10:35:00,48.95,49.16,48.95,49.08,48001.0,40.3501,40.5232,40.3501,40.4573,48001.0
2021-12-13 10:40:00,49.07,49.14,48.99,49.02,32776.0,40.4491,40.5068,40.3831,40.4078,32776.0
2021-12-13 10:45:00,49.02,49.19,49.02,49.16,39763.0,40.4078,40.548,40.4078,40.5232,39763.0
2021-12-13 10:50:00,49.16,49.21,49.02,49.06,20806.0,40.5232,40.5645,40.4078,40.4408,20806.0
2021-12-13 10:55:00,49.06,49.07,48.91,48.96,14102.0,40.4408,40.4491,40.3172,40.3584,14102.0
2021-12-13 11:00:00,48.95,49.02,48.92,48.94,25186.0,40.3501,40.4078,40.3254,40.3419,25186.0
2021-12-13 11:05:00,48.94,48.94,48.85,48.9,32996.0,40.3419,40.3419,40.2677,40.3089,32996.0
2021-12-13 11:10:00,48.9,48.93,48.84,48.89,14456.0,40.3089,40.3337,40.2595,40.3007,14456.0
2021-12-13 11:15:00,48.9,48.96,48.89,48.93,20410.0,40.3089,40.3584,40.3007,40.3337,20410.0
2021-12-13 11:20:00,48.94,48.96,48.86,48.88,26274.0,40.3419,40.3584,40.2759,40.2924,26274.0
2021-12-13 11:25:00,48.89,48.94,48.86,48.88,17650.0,40.3007,40.3419,40.2759,40.2924,17650.0
2021-12-13 11:30:00,48.89,49.05,48.88,49.04,25522.0,40.3007,40.4326,40.2924,40.4243,25522.0
2021-12-13 11:35:00,49.04,49.07,49.0,49.06,28110.0,40.4243,40.4491,40.3914,40.4408,28110.0
2021-12-13 11:40:00,49.06,49.14,49.05,49.08,16256.0,40.4408,40.5068,40.4326,40.4573,16256.0
2021-12-13 11:45:00,49.11,49.15,49.08,49.11,21997.0,40.482,40.515,40.4573,40.482,21997.0
2021-12-13 11:50:00,49.11,49.11,49.0,49.04,20200.0,40.482,40.482,40.3914,40.4243,20200.0
2021-12-13 11:55:00,49.04,49.14,49.0,49.14,22933.0,40.4243,40.5068,40.3914,40.5068,22933.0
2021-12-13 12:00:00,49.13,49.15,49.01,49.09,20830.0,40.4985,40.515,40.3996,40.4655,20830.0
2021-12-13 12:05:00,49.09,49.2,49.07,49.19,13138.0,40.4655,40.5562,40.4491,40.548,13138.0
2021-12-13 12:10:00,49.19,49.22,49.13,49.13,42437.0,40.548,40.5727,40.4985,40.4985,42437.0
2021-12-13 12:15:00,49.13,49.14,49.05,49.05,21340.0,40.4985,40.5068,40.4326,40.4326,21340.0
2021-12-13 12:20:00,49.06,49.11,49.03,49.07,36730.0,40.4408,40.482,40.4161,40.4491,36730.0
2021-12-13 12:25:00,49.08,49.12,49.08,49.1,14249.0,40.4573,40.4903,40.4573,40.4738,14249.0
2021-12-13 12:30:00,49.09,49.12,49.07,49.09,18557.0,40.4655,40.4903,40.4491,40.4655,18557.0
2021-12-13 12:35:00,49.09,49.15,49.09,49.14,9507.0,40.4655,40.515,40.4655,40.5068,9507.0
2021-12-13 12:40:00,49.15,49.15,49.09,49.13,15312.0,40.515,40.515,40.4655,40.4985,15312.0
2021-12-13 12:45:00,49.12,49.14,49.05,49.08,17179.0,40.4903,40.5068,40.4326,40.4573,17179.0
2021-12-13 12:50:00,49.08,49.11,49.03,49.04,17841.0,40.4573,40.482,40.4161,40.4243,17841.0
2021-12-13 12:55:00,49.05,49.1,49.01,49.09,17315.0,40.4326,40.4738,40.3996,40.4655,17315.0
2021-12-13 13:00:00,49.11,49.12,49.05,49.07,18272.0,40.482,40.4903,40.4326,40.4491,18272.0
2021-12-13 13:05:00,49.06,49.07,49.01,49.02,12180.0,40.4408,40.4491,40.3996,40.4078,12180.0
2021-12-13 13:10:00,49.02,49.03,48.95,49.03,28418.0,40.4078,40.4161,40.3501,40.4161,28418.0
2021-12-13 13:15:00,49.02,49.06,49.0,49.05,14806.0,40.4078,40.4408,40.3914,40.4326,14806.0
2021-12-13 13:20:00,49.05,49.09,49.03,49.04,9802.0,40.4326,40.4655,40.4161,40.4243,9802.0
2021-12-13 13:25:00,49.05,49.06,48.99,49.06,24421.0,40.4326,40.4408,40.3831,40.4408,24421.0
2021-12-13 13:30:00,49.08,49.09,49.01,49.04,17673.0,40.4573,40.4655,40.3996,40.4243,17673.0
2021-12-13 13:35:00,49.04,49.08,49.01,49.02,17271.0,40.4243,40.4573,40.3996,40.4078,17271.0
2021-12-13 13:40:00,49.02,49.08,49.01,49.06,31120.0,40.4078,40.4573,40.3996,40.4408,31120.0
2021-12-13 13:45:00,49.06,49.07,48.98,48.98,30463.0,40.4408,40.4491,40.3749,40.3749,30463.0
2021-12-13 13:50:00,48.98,49.0,48.92,48.96,16627.0,40.3749,40.3914,40.3254,40.3584,16627.0
2021-12-13 13:55:00,48.96,49.01,48.94,49.01,15958.0,40.3584,40.3996,40.3419,40.3996,15958.0
2021-12-13 14:00:00,49.0,49.03,48.95,48.97,23667.0,40.3914,40.4161,40.3501,40.3666,23667.0
2021-12-13 14:05:00,48.97,49.11,48.96,49.11,19446.0,40.3666,40.482,40.3584,40.482,19446.0
2021-12-13 14:10:00,49.12,49.19,49.11,49.19,27223.0,40.4903,40.548,40.482,40.548,27223.0
2021-12-13 14:15:00,49.18,49.19,49.08,49.09,29243.0,40.5397,40.548,40.4573,40.4655,29243.0
2021-12-13 14:20:00,49.09,49.13,49.07,49.07,16652.0,40.4655,40.4985,40.4491,40.4491,16652.0
2021-12-13 14:25:00,49.08,49.13,49.04,49.08,20206.0,40.4573,40.4985,40.4243,40.4573,20206.0
2021-12-13 14:30:00,49.08,49.1,49.05,49.07,28696.0,40.4573,40.4738,40.4326,40.4491,28696.0
2021-12-13 14:35:00,49.06,49.09,49.03,49.07,21107.0,40.4408,40.4655,40.4161,40.4491,21107.0
2021-12-13 14:40:00,49.08,49.1,49.07,49.07,17125.0,40.4573,40.4738,40.4491,40.4491,17125.0
2021-12-13 14:45:00,49.07,49.09,49.05,49.07,21487.0,40.4491,40.4655,40.4326,40.4491,21487.0
2021-12-13 14:50:00,49.08,49.13,49.08,49.1,16125.0,40.4573,40.4985,40.4573,40.4738,16125.0
2021-12-13 14:55:00,49.11,49.14,49.06,49.08,17288.0,40.482,40.5068,40.4408,40.4573,17288.0
2021-12-13 15:00:00,49.08,49.2,49.07,49.19,23142.0,40.4573,40.5562,40.4491,40.548,23142.0
2021-12-13 15:05:00,49.18,49.21,49.12,49.13,21356.0,40.5397,40.5645,40.4903,40.4985,21356.0
2021-12-13 15:10:00,49.13,49.24,49.11,49.24,22232.0,40.4985,40.5892,40.482,40.5892,22232.0
2021-12-13 15:15:00,49.24,49.25,49.19,49.25,34513.0,40.5892,40.5974,40.548,40.5974,34513.0
2021-12-13 15:20:00,49.26,49.31,49.21,49.29,35468.0,40.6057,40.6469,40.5645,40.6304,35468.0
2021-12-13 15:25:00,49.29,49.31,49.23,49.27,31370.0,40.6304,40.6469,40.5809,40.6139,31370.0
2021-12-13 15:30:00,49.27,49.33,49.26,49.32,27642.0,40.6139,40.6634,40.6057,40.6551,27642.0
2021-12-13 15:35:00,49.31,49.32,49.22,49.23,37448.0,40.6469,40.6551,40.5727,40.5809,37448.0
2021-12-13 15:40:00,49.23,49.31,49.22,49.25,43157.0,40.5809,40.6469,40.5727,40.5974,43157.0
2021-12-13 15:45:00,49.25,49.31,49.21,49.22,71602.0,40.5974,40.6469,40.5645,40.5727,71602.0
2021-12-13 15:50:00,49.23,49.25,49.09,49.12,149000.0,40.5809,40.5974,40.4655,40.4903,149000.0
2021-12-13 15:55:00,49.12,49.18,49.09,49.15,214241.0,40.4903,40.5397,40.4655,40.515,214241.0
2021-12-14 09:30:00,49.15,49.84,49.0,49.84,98757.0,40.515,41.0838,40.3914,41.0838,98757.0
2021-12-14 09:35:00,49.83,50.07,49.71,49.84,62246.0,41.0755,41.2734,40.9766,41.0838,62246.0
2021-12-14 09:40:00,49.88,49.96,49.72,49.94,77175.0,41.1167,41.1827,40.9849,41.1662,77175.0
2021-12-14 09:45:00,49.94,50.08,49.86,49.99,87920.0,41.1662,41.2816,41.1003,41.2074,87920.0
2021-12-14 09:50:00,49.99,50.29,49.97,50.29,91551.0,41.2074,41.4547,41.1909,41.4547,91551.0
2021-12-14 09:55:00,50.3,50.4,50.25,50.28,84298.0,41.463,41.5454,41.4217,41.4465,84298.0
2021-12-14 10:00:00,50.28,50.46,50.28,50.4,120154.0,41.4465,41.5949,41.4465,41.5454,120154.0
2021-12-14 10:05:00,50.4,50.41,50.08,50.1,64837.0,41.5454,41.5536,41.2816,41.2981,64837.0
2021-12-14 10:10:00,50.09,50.12,49.84,49.85,91676.0,41.2899,41.3146,41.0838,41.092,91676.0
2021-12-14 10:15:00,49.84,49.96,49.78,49.91,38623.0,41.0838,41.1827,41.0343,41.1415,38623.0
2021-12-14 10:20:00,49.9,50.13,49.89,49.98,49179.0,41.1332,41.3228,41.125,41.1992,49179.0
2021-12-14 10:25:00,49.97,50.01,49.81,49.92,34837.0,41.1909,41.2239,41.059,41.1497,34837.0
2021-12-14 10:30:00,49.91,49.91,49.7,49.75,40493.0,41.1415,41.1415,40.9684,41.0096,40493.0
2021-12-14 10:35:00,49.75,49.85,49.73,49.82,25896.0,41.0096,41.092,40.9931,41.0673,25896.0
2021-12-14 10:40:00,49.82,49.89,49.75,49.87,50326.0,41.0673,41.125,41.0096,41.1085,50326.0
2021-12-14 10:45:00,49.86,49.86,49.73,49.75,67015.0,41.1003,41.1003,40.9931,41.0096,67015.0
2021-12-14 10:50:00,49.75,49.86,49.74,49.82,32595.0,41.0096,41.1003,41.0013,41.0673,32595.0
2021-12-14 10:55:00,49.81,49.83,49.7,49.78,37309.0,41.059,41.0755,40.9684,41.0343,37309.0
2021-12-14 11:00:00,49.78,49.91,49.74,49.88,36545.0,41.0343,41.1415,41.0013,41.1167,36545.0
2021-12-14 11:05:00,49.89,49.92,49.79,49.8,32691.0,41.125,41.1497,41.0426,41.0508,32691.0
2021-12-14 11:10:00,49.81,49.85,49.78,49.8,32620.0,41.059,41.092,41.0343,41.0508,32620.0
2021-12-14 11:15:00,49.79,49.96,49.79,49.94,38534.0,41.0426,41.1827,41.0426,41.1662,38534.0
2021-12-14 11:20:00,49.94,49.97,49.79,49.81,30988.0,41.1662,41.1909,41.0426,41.059,30988.0
2021-12-14 11:25:00,49.82,49.91,49.81,49.87,24795.0,41.0673,41.1415,41.059,41.1085,24795.0
2021-12-14 11:30:00,49.88,49.88,49.67,49.69,31682.0,41.1167,41.1167,40.9436,40.9601,31682.0
2021-12-14 11:35:00,49.67,49.75,49.6,49.71,22485.0,40.9436,41.0096,40.8859,40.9766,22485.0
2021-12-14 11:40:00,49.72,49.76,49.7,49.7,14459.0,40.9849,41.0178,40.9684,40.9684,14459.0
2021-12-14 11:45:00,49.7,49.75,49.64,49.68,19364.0,40.9684,41.0096,40.9189,40.9519,19364.0
2021-12-14 11:50:00,49.69,49.81,49.67,49.78,47704.0,40.9601,41.059,40.9436,41.0343,47704.0
2021-12-14 11:55:00,49.78,49.8,49.75,49.76,26360.0,41.0343,41.0508,41.0096,41.0178,26360.0
2021-12-14 12:00:00,49.76,49.77,49.67,49.71,28403.0,41.0178,41.0261,40.9436,40.9766,28403.0
2021-12-14 12:05:00,49.72,49.81,49.71,49.79,28710.0,40.9849,41.059,40.9766,41.0426,28710.0
2021-12-14 12:10:00,49.78,49.8,49.74,49.76,49366.0,41.0343,41.0508,41.0013,41.0178,49366.0
2021-12-14 12:15:00,49.75,49.82,49.74,49.8,28126.0,41.0096,41.0673,41.0013,41.0508,28126.0
2021-12-14 12:20:00,49.81,49.86,49.79,49.8,18825.0,41.059,41.1003,41.0426,41.0508,18825.0
2021-12-14 12:25:00,49.81,49.87,49.8,49.86,13987.0,41.059,41.1085,41.0508,41.1003,13987.0
2021-12-14 12:30:00,49.86,49.87,49.76,49.8,16567.0,41.1003,41.1085,41.0178,41.0508,16567.0
2021-12-14 12:35:00,49.81,49.85,49.77,49.82,46395.0,41.059,41.092,41.0261,41.0673,46395.0
2021-12-14 12:40:00,49.82,49.86,49.77,49.78,28902.0,41.0673,41.1003,41.0261,41.0343,28902.0
2021-12-14 12:45:00,49.77,49.84,49.75,49.78,26543.0,41.0261,41.0838,41.0096,41.0343,26543.0
2021-12-14 12:50:00,49.78,49.84,49.77,49.82,26755.0,41.0343,41.0838,41.0261,41.0673,26755.0
2021-12-14 12:55:00,49.83,49.84,49.79,49.81,21497.0,41.0755,41.0838,41.0426,41.059,21497.0
2021-12-14 13:00:00,49.81,49.85,49.78,49.83,28144.0,41.059,41.092,41.0343,41.0755,28144.0
2021-12-14 13:05:00,49.83,49.96,49.82,49.92,42420.0,41.0755,41.1827,41.0673,41.1497,42420.0
2021-12-14 13:10:00,49.92,49.95,49.88,49.89,22431.0,41.1497,41.1745,41.1167,41.125,22431.0
2021-12-14 13:15:00,49.89,49.92,49.85,49.87,20646.0,41.125,41.1497,41.092,41.1085,20646.0
2021-12-14 13:20:00,49.87,49.88,49.82,49.83,18356.0,41.1085,41.1167,41.0673,41.0755,18356.0
2021-12-14 13:25:00,49.84,49.96,49.77,49.94,98431.0,41.0838,41.1827,41.0261,41.1662,98431.0
2021-12-14 13:30:00,49.95,49.96,49.81,49.81,17255.0,41.1745,41.1827,41.059,41.059,17255.0
2021-12-14 13:35:00,49.82,49.85,49.78,49.82,23914.0,41.0673,41.092,41.0343,41.0673,23914.0
2021-12-14 13:40:00,49.82,49.85,49.8,49.85,21425.0,41.0673,41.092,41.0508,41.092,21425.0
2021-12-14 13:45:00,49.86,49.95,49.83,49.85,37135.0,41.1003,41.1745,41.0755,41.092,37135.0
2021-12-14 13:50:00,49.85,49.87,49.74,49.75,27968.0,41.092,41.1085,41.0013,41.0096,27968.0
2021-12-14 13:55:00,49.75,49.76,49.69,49.71,19676.0,41.0096,41.0178,40.9601,40.9766,19676.0
2021-12-14 14:00:00,49.71,49.8,49.7,49.79,16668.0,40.9766,41.0508,40.9684,41.0426,16668.0
2021-12-14 14:05:00,49.78,49.86,49.73,49.85,31959.0,41.0343,41.1003,40.9931,41.092,31959.0
2021-12-14 14:10:00,49.84,49.87,49.73,49.73,45545.0,41.0838,41.1085,40.9931,40.9931,45545.0
2021-12-14 14:15:00,49.74,49.76,49.69,49.72,28564.0,41.0013,41.0178,40.9601,40.9849,28564.0
2021-12-14 14:20:00,49.73,49.74,49.66,49.69,27958.0,40.9931,41.0013,40.9354,40.9601,27958.0
2021-12-14 14:25:00,49.69,49.7,49.55,49.55,32209.0,40.9601,40.9684,40.8447,40.8447,32209.0
2021-12-14 14:30:00,49.55,49.58,49.51,49.56,35935.0,40.8447,40.8695,40.8118,40.853,35935.0
2021-12-14 14:35:00,49.55,49.58,49.51,49.53,19407.0,40.8447,40.8695,40.8118,40.8282,19407.0
2021-12-14 14:40:00,49.54,49.58,49.47,49.49,19233.0,40.8365,40.8695,40.7788,40.7953,19233.0
2021-12-14 14:45:00,49.49,49.53,49.47,49.47,16879.0,40.7953,40.8282,40.7788,40.7788,16879.0
2021-12-14 14:50:00,49.48,49.49,49.44,49.45,16265.0,40.787,40.7953,40.7541,40.7623,16265.0
2021-12-14 14:55:00,49.45,49.5,49.43,49.49,17905.0,40.7623,40.8035,40.7458,40.7953,17905.0
2021-12-14 15:00:00,49.5,49.58,49.46,49.58,44235.0,40.8035,40.8695,40.7705,40.8695,44235.0
2021-12-14 15:05:00,49.58,49.58,49.49,49.53,22490.0,40.8695,40.8695,40.7953,40.8282,22490.0
2021-12-14 15:10:00,49.52,49.56,49.45,49.55,32165.0,40.82,40.853,40.7623,40.8447,32165.0
2021-12-14 15:15:00,49.56,49.58,49.5,49.5,26258.0,40.853,40.8695,40.8035,40.8035,26258.0
2021-12-14 15:20:00,49.51,49.58,49.48,49.57,30285.0,40.8118,40.8695,40.787,40.8612,30285.0
2021-12-14 15:25:00,49.57,49.58,49.52,49.58,33249.0,40.8612,40.8695,40.82,40.8695,33249.0
2021-12-14 15:30:00,49.58,49.58,49.44,49.47,39928.0,40.8695,40.8695,40.7541,40.7788,39928.0
2021-12-14 15:35:00,49.47,49.54,49.43,49.45,44529.0,40.7788,40.8365,40.7458,40.7623,44529.0
2021-12-14 15:40:00,49.44,49.45,49.33,49.37,51162.0,40.7541,40.7623,40.6634,40.6963,51162.0
2021-12-14 15:45:00,49.36,49.38,49.24,49.25,64031.0,40.6881,40.7046,40.5892,40.5974,64031.0
2021-12-14 15:50:00,49.25,49.35,49.24,49.3,150130.0,40.5974,40.6799,40.5892,40.6386,150130.0
2021-12-14 15:55:00,49.29,49.36,49.26,49.36,313840.0,40.6304,40.6881,40.6057,40.6881,313840.0
2021-12-15 09:30:00,49.43,49.51,49.0,49.0,106266.0,40.7458,40.8118,40.3914,40.3914,106266.0
2021-12-15 09:35:00,49.01,49.01,48.53,48.69,35227.0,40.3996,40.3996,40.0039,40.1358,35227.0
2021-12-15 09:40:00,48.69,48.86,48.66,48.79,46724.0,40.1358,40.2759,40.1111,40.2182,46724.0
2021-12-15 09:45:00,48.77,48.93,48.7,48.88,48602.0,40.2018,40.3337,40.1441,40.2924,48602.0
2021-12-15 09:50:00,48.89,48.92,48.82,48.91,37511.0,40.3007,40.3254,40.243,40.3172,37511.0
2021-12-15 09:55:00,48.93,48.93,48.81,48.89,43113.0,40.3337,40.3337,40.2347,40.3007,43113.0
2021-12-15 10:00:00,48.89,49.05,48.68,48.75,51253.0,40.3007,40.4326,40.1276,40.1853,51253.0
2021-12-15 10:05:00,48.76,48.91,48.73,48.85,20857.0,40.1935,40.3172,40.1688,40.2677,20857.0
2021-12-15 10:10:00,48.87,48.89,48.69,48.73,27861.0,40.2842,40.3007,40.1358,40.1688,27861.0
2021-12-15 10:15:00,48.73,48.87,48.7,48.83,53359.0,40.1688,40.2842,40.1441,40.2512,53359.0
2021-12-15 10:20:00,48.81,48.95,48.8,48.83,66344.0,40.2347,40.3501,40.2265,40.2512,66344.0
2021-12-15 10:25:00,48.81,48.93,48.78,48.91,106588.0,40.2347,40.3337,40.21,40.3172,106588.0
2021-12-15 10:30:00,48.91,49.02,48.86,48.97,48018.0,40.3172,40.4078,40.2759,40.3666,48018.0
2021-12-15 10:35:00,48.97,49.0,48.91,48.96,22588.0,40.3666,40.3914,40.3172,40.3584,22588.0
2021-12-15 10:40:00,48.98,49.03,48.95,48.99,30832.0,40.3749,40.4161,40.3501,40.3831,30832.0
2021-12-15 10:45:00,48.99,49.03,48.91,48.98,43581.0,40.3831,40.4161,40.3172,40.3749,43581.0
2021-12-15 10:50:00,48.97,49.0,48.92,48.99,31017.0,40.3666,40.3914,40.3254,40.3831,31017.0
2021-12-15 10:55:00,49.0,49.1,49.0,49.1,36468.0,40.3914,40.4738,40.3914,40.4738,36468.0
2021-12-15 11:00:00,49.09,49.17,49.07,49.11,23375.0,40.4655,40.5315,40.4491,40.482,23375.0
2021-12-15 11:05:00,49.1,49.1,48.95,49.03,30072.0,40.4738,40.4738,40.3501,40.4161,30072.0
2021-12-15 11:10:00,49.03,49.1,48.97,49.0,19454.0,40.4161,40.4738,40.3666,40.3914,19454.0
2021-12-15 11:15:00,48.99,49.03,48.93,49.02,18693.0,40.3831,40.4161,40.3337,40.4078,18693.0
2021-12-15 11:20:00,49.03,49.12,49.0,49.11,19271.0,40.4161,40.4903,40.3914,40.482,19271.0
2021-12-15 11:25:00,49.11,49.11,49.01,49.02,17650.0,40.482,40.482,40.3996,40.4078,17650.0
2021-12-15 11:30:00,49.02,49.05,48.97,49.04,31739.0,40.4078,40.4326,40.3666,40.4243,31739.0
2021-12-15 11:35:00,49.03,49.09,48.97,49.06,24042.0,40.4161,40.4655,40.3666,40.4408,24042.0
2021-12-15 11:40:00,49.07,49.15,49.0,49.15,40691.0,40.4491,40.515,40.3914,40.515,40691.0
2021-12-15 11:45:00,49.15,49.24,49.14,49.21,20169.0,40.515,40.5892,40.5068,40.5645,20169.0
2021-12-15 11:50:00,49.21,49.22,49.16,49.22,23265.0,40.5645,40.5727,40.5232,40.5727,23265.0
2021-12-15 11:55:00,49.22,49.29,49.2,49.27,19434.0,40.5727,40.6304,40.5562,40.6139,19434.0
2021-12-15 12:00:00,49.27,49.31,49.17,49.24,21249.0,40.6139,40.6469,40.5315,40.5892,21249.0
2021-12-15 12:05:00,49.23,49.26,49.21,49.23,19275.0,40.5809,40.6057,40.5645,40.5809,19275.0
2021-12-15 12:10:00,49.23,49.3,49.21,49.3,19657.0,40.5809,40.6386,40.5645,40.6386,19657.0
2021-12-15 12:15:00,49.29,49.29,49.13,49.15,22729.0,40.6304,40.6304,40.4985,40.515,22729.0
2021-12-15 12:20:00,49.15,49.19,49.11,49.17,23826.0,40.515,40.548,40.482,40.5315,23826.0
2021-12-15 12:25:00,49.17,49.24,49.11,49.23,21627.0,40.5315,40.5892,40.482,40.5809,21627.0
2021-12-15 12:30:00,49.23,49.25,49.18,49.19,11683.0,40.5809,40.5974,40.5397,40.548,11683.0
2021-12-15 12:35:00,49.19,49.21,49.16,49.16,16327.0,40.548,40.5645,40.5232,40.5232,16327.0
2021-12-15 12:40:00,49.16,49.2,49.11,49.19,16673.0,40.5232,40.5562,40.482,40.548,16673.0
2021-12-15 12:45:00,49.2,49.21,49.16,49.16,12353.0,40.5562,40.5645,40.5232,40.5232,12353.0
2021-12-15 12:50:00,49.17,49.23,49.17,49.22,10623.0,40.5315,40.5809,40.5315,40.5727,10623.0
2021-12-15 12:55:00,49.22,49.25,49.17,49.2,17900.0,40.5727,40.5974,40.5315,40.5562,17900.0
2021-12-15 13:00:00,49.2,49.22,49.15,49.15,17208.0,40.5562,40.5727,40.515,40.515,17208.0
2021-12-15 13:05:00,49.15,49.16,49.11,49.16,15677.0,40.515,40.5232,40.482,40.5232,15677.0
2021-12-15 13:10:00,49.16,49.18,49.09,49.09,19333.0,40.5232,40.5397,40.4655,40.4655,19333.0
2021-12-15 13:15:00,49.08,49.11,49.06,49.08,13555.0,40.4573,40.482,40.4408,40.4573,13555.0
2021-12-15 13:20:00,49.06,49.07,49.02,49.03,28503.0,40.4408,40.4491,40.4078,40.4161,28503.0
2021-12-15 13:25:00,49.02,49.08,49.01,49.06,23812.0,40.4078,40.4573,40.3996,40.4408,23812.0
2021-12-15 13:30:00,49.05,49.14,49.05,49.12,27432.0,40.4326,40.5068,40.4326,40.4903,27432.0
2021-12-15 13:35:00,49.11,49.11,49.03,49.03,16530.0,40.482,40.482,40.4161,40.4161,16530.0
2021-12-15 13:40:00,49.04,49.1,49.01,49.1,14625.0,40.4243,40.4738,40.3996,40.4738,14625.0
2021-12-15 13:45:00,49.09,49.11,49.01,49.03,27191.0,40.4655,40.482,40.3996,40.4161,27191.0
2021-12-15 13:50:00,49.04,49.08,49.0,49.03,29787.0,40.4243,40.4573,40.3914,40.4161,29787.0
2021-12-15 13:55:00,49.03,49.14,49.02,49.08,33452.0,40.4161,40.5068,40.4078,40.4573,33452.0
2021-12-15 14:00:00,49.07,49.2,48.88,49.2,41753.0,40.4491,40.5562,40.2924,40.5562,41753.0
2021-12-15 14:05:00,49.22,49.38,49.22,49.38,45889.0,40.5727,40.7046,40.5727,40.7046,45889.0
2021-12-15 14:10:00,49.4,49.5,49.29,49.46,66956.0,40.7211,40.8035,40.6304,40.7705,66956.0
2021-12-15 14:15:00,49.47,49.49,49.28,49.34,72412.0,40.7788,40.7953,40.6222,40.6716,72412.0
2021-12-15 14:20:00,49.34,49.35,49.2,49.23,28068.0,40.6716,40.6799,40.5562,40.5809,28068.0
2021-12-15 14:25:00,49.22,49.23,49.07,49.15,90782.0,40.5727,40.5809,40.4491,40.515,90782.0
2021-12-15 14:30:00,49.14,49.26,49.13,49.21,34354.0,40.5068,40.6057,40.4985,40.5645,34354.0
2021-12-15 14:35:00,49.21,49.25,49.14,49.21,33603.0,40.5645,40.5974,40.5068,40.5645,33603.0
2021-12-15 14:40:00,49.21,49.22,49.11,49.12,29653.0,40.5645,40.5727,40.482,40.4903,29653.0
2021-12-15 14:45:00,49.11,49.18,49.09,49.09,25003.0,40.482,40.5397,40.4655,40.4655,25003.0
2021-12-15 14:50:00,49.1,49.23,49.04,49.23,28996.0,40.4738,40.5809,40.4243,40.5809,28996.0
2021-12-15 14:55:00,49.21,49.25,49.1,49.12,32313.0,40.5645,40.5974,40.4738,40.4903,32313.0
2021-12-15 15:00:00,49.12,49.25,49.12,49.22,30289.0,40.4903,40.5974,40.4903,40.5727,30289.0
2021-12-15 15:05:00,49.21,49.37,49.2,49.31,34849.0,40.5645,40.6963,40.5562,40.6469,34849.0
2021-12-15 15:10:00,49.3,49.37,49.3,49.37,27267.0,40.6386,40.6963,40.6386,40.6963,27267.0
2021-12-15 15:15:00,49.37,49.54,49.36,49.48,58458.0,40.6963,40.8365,40.6881,40.787,58458.0
2021-12-15 15:20:00,49.49,49.54,49.46,49.51,55995.0,40.7953,40.8365,40.7705,40.8118,55995.0
2021-12-15 15:25:00,49.51,49.66,49.5,49.65,44935.0,40.8118,40.9354,40.8035,40.9272,44935.0
2021-12-15 15:30:00,49.65,49.65,49.55,49.61,38072.0,40.9272,40.9272,40.8447,40.8942,38072.0
2021-12-15 15:35:00,49.61,49.73,49.6,49.66,40593.0,40.8942,40.9931,40.8859,40.9354,40593.0
2021-12-15 15:40:00,49.68,49.7,49.55,49.58,64290.0,40.9519,40.9684,40.8447,40.8695,64290.0
2021-12-15 15:45:00,49.58,49.6,49.47,49.48,56807.0,40.8695,40.8859,40.7788,40.787,56807.0
2021-12-15 15:50:00,49.47,49.67,49.47,49.64,156794.0,40.7788,40.9436,40.7788,40.9189,156794.0
2021-12-15 15:55:00,49.64,49.72,49.62,49.66,251707.0,40.9189,40.9849,40.9024,40.9354,251707.0
2021-12-16 09:30:00,48.51,49.4,48.5,49.34,261454.0,39.9874,40.7211,39.9792,40.6716,261454.0
2021-12-16 09:35:00,49.33,49.45,49.01,49.43,107801.0,40.6634,40.7623,40.3996,40.7458,107801.0
2021-12-16 09:40:00,49.43,49.62,49.31,49.5,105861.0,40.7458,40.9024,40.6469,40.8035,105861.0
2021-12-16 09:45:00,49.51,49.8,49.51,49.78,105002.0,40.8118,41.0508,40.8118,41.0343,105002.0
2021-12-16 09:50:00,49.78,49.79,49.57,49.61,74173.0,41.0343,41.0426,40.8612,40.8942,74173.0
2021-12-16 09:55:00,49.6,49.66,49.45,49.54,73798.0,40.8859,40.9354,40.7623,40.8365,73798.0
2021-12-16 10:00:00,49.53,49.65,49.52,49.56,83815.0,40.8282,40.9272,40.82,40.853,83815.0
2021-12-16 10:05:00,49.57,49.62,49.43,49.53,38152.0,40.8612,40.9024,40.7458,40.8282,38152.0
2021-12-16 10:10:00,49.55,49.7,49.55,49.6,41249.0,40.8447,40.9684,40.8447,40.8859,41249.0
2021-12-16 10:15:00,49.59,49.81,49.58,49.79,32991.0,40.8777,41.059,40.8695,41.0426,32991.0
2021-12-16 10:20:00,49.79,49.86,49.75,49.75,26848.0,41.0426,41.1003,41.0096,41.0096,26848.0
2021-12-16 10:25:00,49.75,49.75,49.58,49.59,40066.0,41.0096,41.0096,40.8695,40.8777,40066.0
2021-12-16 10:30:00,49.58,49.62,49.54,49.56,44439.0,40.8695,40.9024,40.8365,40.853,44439.0
2021-12-16 10:35:00,49.55,49.71,49.55,49.71,23833.0,40.8447,40.9766,40.8447,40.9766,23833.0
2021-12-16 10:40:00,49.71,49.77,49.65,49.73,33146.0,40.9766,41.0261,40.9272,40.9931,33146.0
2021-12-16 10:45:00,49.73,49.76,49.64,49.66,41550.0,40.9931,41.0178,40.9189,40.9354,41550.0
2021-12-16 10:50:00,49.66,49.75,49.64,49.75,33891.0,40.9354,41.0096,40.9189,41.0096,33891.0
2021-12-16 10:55:00,49.75,49.77,49.67,49.7,47912.0,41.0096,41.0261,40.9436,40.9684,47912.0
2021-12-16 11:00:00,49.71,49.71,49.64,49.64,81316.0,40.9766,40.9766,40.9189,40.9189,81316.0
2021-12-16 11:05:00,49.64,49.65,49.54,49.63,25789.0,40.9189,40.9272,40.8365,40.9107,25789.0
2021-12-16 11:10:00,49.64,49.69,49.6,49.63,21457.0,40.9189,40.9601,40.8859,40.9107,21457.0
2021-12-16 11:15:00,49.64,49.73,49.64,49.66,32781.0,40.9189,40.9931,40.9189,40.9354,32781.0
2021-12-16 11:20:00,49.68,49.71,49.58,49.63,29700.0,40.9519,40.9766,40.8695,40.9107,29700.0
2021-12-16 11:25:00,49.62,49.69,49.57,49.63,34633.0,40.9024,40.9601,40.8612,40.9107,34633.0
2021-12-16 11:30:00,49.64,49.64,49.58,49.59,53525.0,40.9189,40.9189,40.8695,40.8777,53525.0
2021-12-16 11:35:00,49.59,49.67,49.52,49.53,35426.0,40.8777,40.9436,40.82,40.8282,35426.0
2021-12-16 11:40:00,49.54,49.66,49.54,49.66,30690.0,40.8365,40.9354,40.8365,40.9354,30690.0
2021-12-16 11:45:00,49.67,49.69,49.62,49.66,39097.0,40.9436,40.9601,40.9024,40.9354,39097.0
2021-12-16 11:50:00,49.66,49.7,49.59,49.69,33086.0,40.9354,40.9684,40.8777,40.9601,33086.0
2021-12-16 11:55:00,49.7,49.83,49.7,49.71,74430.0,40.9684,41.0755,40.9684,40.9766,74430.0
2021-12-16 12:00:00,49.71,49.77,49.7,49.77,23732.0,40.9766,41.0261,40.9684,41.0261,23732.0
2021-12-16 12:05:00,49.78,49.85,49.76,49.84,26747.0,41.0343,41.092,41.0178,41.0838,26747.0
2021-12-16 12:10:00,49.84,49.99,49.82,49.96,61097.0,41.0838,41.2074,41.0673,41.1827,61097.0
2021-12-16 12:15:00,49.96,50.09,49.94,50.09,90099.0,41.1827,41.2899,41.1662,41.2899,90099.0
2021-12-16 12:20:00,50.09,50.15,50.07,50.12,33596.0,41.2899,41.3393,41.2734,41.3146,33596.0
2021-12-16 12:25:00,50.12,50.12,50.01,50.09,35438.0,41.3146,41.3146,41.2239,41.2899,35438.0
2021-12-16 12:30:00,50.09,50.1,50.03,50.05,26212.0,41.2899,41.2981,41.2404,41.2569,26212.0
2021-12-16 12:35:00,50.05,50.06,49.92,49.94,36335.0,41.2569,41.2651,41.1497,41.1662,36335.0
2021-12-16 12:40:00,49.94,49.97,49.88,49.9,39564.0,41.1662,41.1909,41.1167,41.1332,39564.0
2021-12-16 12:45:00,49.9,49.91,49.75,49.75,36380.0,41.1332,41.1415,41.0096,41.0096,36380.0
2021-12-16 12:50:00,49.76,49.79,49.7,49.79,30599.0,41.0178,41.0426,40.9684,41.0426,30599.0
2021-12-16 12:55:00,49.79,49.82,49.73,49.73,30784.0,41.0426,41.0673,40.9931,40.9931,30784.0
2021-12-16 13:00:00,49.74,49.83,49.71,49.77,24155.0,41.0013,41.0755,40.9766,41.0261,24155.0
2021-12-16 13:05:00,49.76,49.76,49.65,49.69,42498.0,41.0178,41.0178,40.9272,40.9601,42498.0
2021-12-16 13:10:00,49.69,49.78,49.67,49.78,13669.0,40.9601,41.0343,40.9436,41.0343,13669.0
2021-12-16 13:15:00,49.79,49.79,49.69,49.69,22143.0,41.0426,41.0426,40.9601,40.9601,22143.0
2021-12-16 13:20:00,49.7,49.7,49.63,49.66,16677.0,40.9684,40.9684,40.9107,40.9354,16677.0
2021-12-16 13:25:00,49.67,49.75,49.67,49.69,23620.0,40.9436,41.0096,40.9436,40.9601,23620.0
2021-12-16 13:30:00,49.69,49.75,49.67,49.67,14849.0,40.9601,41.0096,40.9436,40.9436,14849.0
2021-12-16 13:35:00,49.66,49.66,49.58,49.64,39569.0,40.9354,40.9354,40.8695,40.9189,39569.0
2021-12-16 13:40:00,49.64,49.72,49.6,49.69,19551.0,40.9189,40.9849,40.8859,40.9601,19551.0
2021-12-16 13:45:00,49.7,49.71,49.66,49.71,15967.0,40.9684,40.9766,40.9354,40.9766,15967.0
2021-12-16 13:50:00,49.71,49.72,49.6,49.62,22885.0,40.9766,40.9849,40.8859,40.9024,22885.0
2021-12-16 13:55:00,49.61,49.61,49.49,49.5,19110.0,40.8942,40.8942,40.7953,40.8035,19110.0
2021-12-16 14:00:00,49.51,49.55,49.48,49.51,28691.0,40.8118,40.8447,40.787,40.8118,28691.0
2021-12-16 14:05:00,49.51,49.53,49.46,49.46,17819.0,40.8118,40.8282,40.7705,40.7705,17819.0
2021-12-16 14:10:00,49.46,49.53,49.45,49.47,30229.0,40.7705,40.8282,40.7623,40.7788,30229.0
2021-12-16 14:15:00,49.47,49.51,49.41,49.51,27531.0,40.7788,40.8118,40.7293,40.8118,27531.0
2021-12-16 14:20:00,49.52,49.52,49.42,49.43,24312.0,40.82,40.82,40.7376,40.7458,24312.0
2021-12-16 14:25:00,49.42,49.45,49.38,49.44,30091.0,40.7376,40.7623,40.7046,40.7541,30091.0
2021-12-16 14:30:00,49.45,49.46,49.36,49.4,26559.0,40.7623,40.7705,40.6881,40.7211,26559.0
2021-12-16 14:35:00,49.39,49.47,49.39,49.47,23812.0,40.7128,40.7788,40.7128,40.7788,23812.0
2021-12-16 14:40:00,49.46,49.48,49.38,49.4,27905.0,40.7705,40.787,40.7046,40.7211,27905.0
2021-12-16 14:45:00,49.39,49.4,49.25,49.26,44901.0,40.7128,40.7211,40.5974,40.6057,44901.0
2021-12-16 14:50:00,49.26,49.28,49.18,49.18,28177.0,40.6057,40.6222,40.5397,40.5397,28177.0
2021-12-16 14:55:00,49.18,49.22,49.16,49.19,30057.0,40.5397,40.5727,40.5232,40.548,30057.0
2021-12-16 15:00:00,49.18,49.19,49.09,49.18,26646.0,40.5397,40.548,40.4655,40.5397,26646.0
2021-12-16 15:05:00,49.19,49.22,49.1,49.12,30223.0,40.548,40.5727,40.4738,40.4903,30223.0
2021-12-16 15:10:00,49.12,49.17,49.05,49.14,33421.0,40.4903,40.5315,40.4326,40.5068,33421.0
2021-12-16 15:15:00,49.15,49.19,49.11,49.17,34580.0,40.515,40.548,40.482,40.5315,34580.0
2021-12-16 15:20:00,49.18,49.22,49.16,49.19,33547.0,40.5397,40.5727,40.5232,40.548,33547.0
2021-12-16 15:25:00,49.19,49.29,49.19,49.28,78326.0,40.548,40.6304,40.548,40.6222,78326.0
2021-12-16 15:30:00,49.29,49.33,49.19,49.29,50503.0,40.6304,40.6634,40.548,40.6304,50503.0
2021-12-16 15:35:00,49.28,49.32,49.23,49.31,42088.0,40.6222,40.6551,40.5809,40.6469,42088.0
2021-12-16 15:40:00,49.3,49.36,49.24,49.25,57771.0,40.6386,40.6881,40.5892,40.5974,57771.0
2021-12-16 15:45:00,49.25,49.27,49.1,49.11,70307.0,40.5974,40.6139,40.4738,40.482,70307.0
2021-12-16 15:50:00,49.12,49.36,49.11,49.23,114239.0,40.4903,40.6881,40.482,40.5809,114239.0
2021-12-16 15:55:00,49.23,49.35,49.22,49.26,311760.0,40.5809,40.6799,40.5727,40.6057,311760.0
2021-12-17 09:30:00,49.06,49.62,49.06,49.31,1352155.0,40.4408,40.9024,40.4408,40.6469,1352155.0
2021-12-17 09:35:00,49.34,49.37,49.13,49.14,60201.0,40.6716,40.6963,40.4985,40.5068,60201.0
2021-12-17 09:40:00,49.16,49.24,48.86,48.88,90147.0,40.5232,40.5892,40.2759,40.2924,90147.0
2021-12-17 09:45:00,48.88,49.02,48.71,48.83,94049.0,40.2924,40.4078,40.1523,40.2512,94049.0
2021-12-17 09:50:00,48.84,48.96,48.77,48.84,72978.0,40.2595,40.3584,40.2018,40.2595,72978.0
2021-12-17 09:55:00,48.83,48.86,48.68,48.81,35798.0,40.2512,40.2759,40.1276,40.2347,35798.0
2021-12-17 10:00:00,48.8,49.01,48.79,49.01,34424.0,40.2265,40.3996,40.2182,40.3996,34424.0
2021-12-17 10:05:00,49.02,49.16,48.97,49.09,36263.0,40.4078,40.5232,40.3666,40.4655,36263.0
2021-12-17 10:10:00,49.07,49.1,48.9,48.94,29892.0,40.4491,40.4738,40.3089,40.3419,29892.0
2021-12-17 10:15:00,48.93,49.0,48.87,48.96,33733.0,40.3337,40.3914,40.2842,40.3584,33733.0
2021-12-17 10:20:00,48.95,49.03,48.9,48.92,26241.0,40.3501,40.4161,40.3089,40.3254,26241.0
2021-12-17 10:25:00,48.92,49.12,48.89,49.09,24823.0,40.3254,40.4903,40.3007,40.4655,24823.0
2021-12-17 10:30:00,49.09,49.27,49.07,49.25,20844.0,40.4655,40.6139,40.4491,40.5974,20844.0
2021-12-17 10:35:00,49.26,49.37,49.22,49.22,18524.0,40.6057,40.6963,40.5727,40.5727,18524.0
2021-12-17 10:40:00,49.23,49.31,49.15,49.19,31019.0,40.5809,40.6469,40.515,40.548,31019.0
2021-12-17 10:45:00,49.19,49.35,49.18,49.33,16297.0,40.548,40.6799,40.5397,40.6634,16297.0
2021-12-17 10:50:00,49.33,49.46,49.24,49.44,30244.0,40.6634,40.7705,40.5892,40.7541,30244.0
2021-12-17 10:55:00,49.45,49.51,49.36,49.4,67268.0,40.7623,40.8118,40.6881,40.7211,67268.0
2021-12-17 11:00:00,49.39,49.48,49.28,49.29,26627.0,40.7128,40.787,40.6222,40.6304,26627.0
2021-12-17 11:05:00,49.29,49.36,49.27,49.28,21657.0,40.6304,40.6881,40.6139,40.6222,21657.0
2021-12-17 11:10:00,49.28,49.32,49.24,49.24,22372.0,40.6222,40.6551,40.5892,40.5892,22372.0
2021-12-17 11:15:00,49.25,49.33,49.22,49.33,28111.0,40.5974,40.6634,40.5727,40.6634,28111.0
2021-12-17 11:20:00,49.33,49.33,49.2,49.24,23729.0,40.6634,40.6634,40.5562,40.5892,23729.0
2021-12-17 11:25:00,49.24,49.25,49.15,49.24,31260.0,40.5892,40.5974,40.515,40.5892,31260.0
2021-12-17 11:30:00,49.23,49.32,49.19,49.23,46729.0,40.5809,40.6551,40.548,40.5809,46729.0
2021-12-17 11:35:00,49.22,49.22,49.14,49.2,33118.0,40.5727,40.5727,40.5068,40.5562,33118.0
2021-12-17 11:40:00,49.21,49.28,49.17,49.18,16621.0,40.5645,40.6222,40.5315,40.5397,16621.0
2021-12-17 11:45:00,49.19,49.22,49.13,49.16,18314.0,40.548,40.5727,40.4985,40.5232,18314.0
2021-12-17 11:50:00,49.16,49.27,49.16,49.19,22156.0,40.5232,40.6139,40.5232,40.548,22156.0
2021-12-17 11:55:00,49.17,49.22,49.16,49.2,30871.0,40.5315,40.5727,40.5232,40.5562,30871.0
2021-12-17 12:00:00,49.2,49.2,49.05,49.09,108715.0,40.5562,40.5562,40.4326,40.4655,108715.0
2021-12-17 12:05:00,49.09,49.11,48.91,48.91,40837.0,40.4655,40.482,40.3172,40.3172,40837.0
2021-12-17 12:10:00,48.91,48.97,48.91,48.96,29782.0,40.3172,40.3666,40.3172,40.3584,29782.0
2021-12-17 12:15:00,48.95,49.02,48.86,48.89,38502.0,40.3501,40.4078,40.2759,40.3007,38502.0
2021-12-17 12:20:00,48.9,48.95,48.87,48.89,21801.0,40.3089,40.3501,40.2842,40.3007,21801.0
2021-12-17 12:25:00,48.89,48.89,48.81,48.87,23648.0,40.3007,40.3007,40.2347,40.2842,23648.0
2021-12-17 12:30:00,48.87,49.01,48.85,48.95,28016.0,40.2842,40.3996,40.2677,40.3501,28016.0
2021-12-17 12:35:00,48.94,48.97,48.85,48.88,22976.0,40.3419,40.3666,40.2677,40.2924,22976.0
2021-12-17 12:40:00,48.88,48.89,48.83,48.87,17844.0,40.2924,40.3007,40.2512,40.2842,17844.0
2021-12-17 12:45:00,48.87,48.96,48.86,48.95,20648.0,40.2842,40.3584,40.2759,40.3501,20648.0
2021-12-17 12:50:00,48.95,49.0,48.9,48.98,44860.0,40.3501,40.3914,40.3089,40.3749,44860.0
2021-12-17 12:55:00,48.97,49.08,48.96,49.04,20195.0,40.3666,40.4573,40.3584,40.4243,20195.0
2021-12-17 13:00:00,49.04,49.06,48.99,48.99,18220.0,40.4243,40.4408,40.3831,40.3831,18220.0
2021-12-17 13:05:00,48.99,49.0,48.91,48.95,24817.0,40.3831,40.3914,40.3172,40.3501,24817.0
2021-12-17 13:10:00,48.95,48.97,48.91,48.94,21933.0,40.3501,40.3666,40.3172,40.3419,21933.0
2021-12-17 13:15:00,48.93,48.99,48.84,48.91,36274.0,40.3337,40.3831,40.2595,40.3172,36274.0
2021-12-17 13:20:00,48.9,49.04,48.9,49.04,32212.0,40.3089,40.4243,40.3089,40.4243,32212.0
2021-12-17 13:25:00,49.04,49.07,48.97,49.0,34224.0,40.4243,40.4491,40.3666,40.3914,34224.0
2021-12-17 13:30:00,48.98,49.03,48.96,49.02,19309.0,40.3749,40.4161,40.3584,40.4078,19309.0
2021-12-17 13:35:00,49.02,49.03,48.96,48.98,12266.0,40.4078,40.4161,40.3584,40.3749,12266.0
2021-12-17 13:40:00,48.98,48.98,48.92,48.92,13180.0,40.3749,40.3749,40.3254,40.3254,13180.0
2021-12-17 13:45:00,48.93,49.03,48.92,49.03,14317.0,40.3337,40.4161,40.3254,40.4161,14317.0
2021-12-17 13:50:00,49.03,49.05,48.95,48.96,19367.0,40.4161,40.4326,40.3501,40.3584,19367.0
2021-12-17 13:55:00,48.96,49.03,48.93,49.03,23453.0,40.3584,40.4161,40.3337,40.4161,23453.0
2021-12-17 14:00:00,49.05,49.09,48.98,49.01,26510.0,40.4326,40.4655,40.3749,40.3996,26510.0
2021-12-17 14:05:00,49.0,49.01,48.95,49.0,50887.0,40.3914,40.3996,40.3501,40.3914,50887.0
2021-12-17 14:10:00,48.99,49.04,48.98,48.98,19516.0,40.3831,40.4243,40.3749,40.3749,19516.0
2021-12-17 14:15:00,48.99,49.01,48.93,48.95,19245.0,40.3831,40.3996,40.3337,40.3501,19245.0
2021-12-17 14:20:00,48.95,48.98,48.91,48.95,15066.0,40.3501,40.3749,40.3172,40.3501,15066.0
2021-12-17 14:25:00,48.95,48.95,48.82,48.91,36738.0,40.3501,40.3501,40.243,40.3172,36738.0
2021-12-17 14:30:00,48.91,48.95,48.86,48.9,38715.0,40.3172,40.3501,40.2759,40.3089,38715.0
2021-12-17 14:35:00,48.89,48.9,48.83,48.9,26857.0,40.3007,40.3089,40.2512,40.3089,26857.0
2021-12-17 14:40:00,48.9,48.94,48.89,48.93,21792.0,40.3089,40.3419,40.3007,40.3337,21792.0
2021-12-17 14:45:00,48.94,49.08,48.93,49.03,23961.0,40.3419,40.4573,40.3337,40.4161,23961.0
2021-12-17 14:50:00,49.03,49.04,48.95,48.98,21783.0,40.4161,40.4243,40.3501,40.3749,21783.0
2021-12-17 14:55:00,48.98,49.06,48.98,49.02,56869.0,40.3749,40.4408,40.3749,40.4078,56869.0
2021-12-17 15:00:00,49.03,49.16,49.02,49.05,37433.0,40.4161,40.5232,40.4078,40.4326,37433.0
2021-12-17 15:05:00,49.07,49.11,49.04,49.09,25392.0,40.4491,40.482,40.4243,40.4655,25392.0
2021-12-17 15:10:00,49.08,49.09,49.03,49.05,24668.0,40.4573,40.4655,40.4161,40.4326,24668.0
2021-12-17 15:15:00,49.05,49.08,48.92,48.97,79570.0,40.4326,40.4573,40.3254,40.3666,79570.0
2021-12-17 15:20:00,48.97,49.03,48.96,48.96,26420.0,40.3666,40.4161,40.3584,40.3584,26420.0
2021-12-17 15:25:00,48.95,48.95,48.87,48.91,35008.0,40.3501,40.3501,40.2842,40.3172,35008.0
2021-12-17 15:30:00,48.91,48.93,48.82,48.9,101550.0,40.3172,40.3337,40.243,40.3089,101550.0
2021-12-17 15:35:00,48.9,48.9,48.8,48.84,54452.0,40.3089,40.3089,40.2265,40.2595,54452.0
2021-12-17 15:40:00,48.83,48.89,48.79,48.8,59340.0,40.2512,40.3007,40.2182,40.2265,59340.0
2021-12-17 15:45:00,48.8,48.88,48.72,48.73,117195.0,40.2265,40.2924,40.1605,40.1688,117195.0
2021-12-17 15:50:00,48.72,49.03,48.72,48.98,292704.0,40.1605,40.4161,40.1605,40.3749,292704.0
2021-12-17 15:55:00,48.98,49.02,48.82,48.84,414972.0,40.3749,40.4078,40.243,40.2595,414972.0
2021-12-20 09:30:00,48.39,48.52,48.22,48.28,102987.0,39.8885,39.9957,39.7484,39.7978,102987.0
2021-12-20 09:35:00,48.23,48.37,48.12,48.22,40086.0,39.7566,39.872,39.666,39.7484,40086.0
2021-12-20 09:40:00,48.2,48.2,47.92,47.96,99873.0,39.7319,39.7319,39.5011,39.5341,99873.0
2021-12-20 09:45:00,47.96,48.14,47.92,47.95,61372.0,39.5341,39.6824,39.5011,39.5258,61372.0
2021-12-20 09:50:00,47.96,48.01,47.89,47.97,37373.0,39.5341,39.5753,39.4764,39.5423,37373.0
2021-12-20 09:55:00,47.95,48.09,47.94,48.08,25680.0,39.5258,39.6412,39.5176,39.633,25680.0
2021-12-20 10:00:00,48.09,48.23,48.03,48.22,99061.0,39.6412,39.7566,39.5918,39.7484,99061.0
2021-12-20 10:05:00,48.22,48.37,48.15,48.31,70046.0,39.7484,39.872,39.6907,39.8226,70046.0
2021-12-20 10:10:00,48.29,48.37,48.27,48.34,41243.0,39.8061,39.872,39.7896,39.8473,41243.0
2021-12-20 10:15:00,48.33,48.42,48.24,48.36,28250.0,39.8391,39.9133,39.7649,39.8638,28250.0
2021-12-20 10:20:00,48.36,48.39,48.23,48.23,24090.0,39.8638,39.8885,39.7566,39.7566,24090.0
2021-12-20 10:25:00,48.24,48.42,48.24,48.34,65093.0,39.7649,39.9133,39.7649,39.8473,65093.0
2021-12-20 10:30:00,48.34,48.35,48.19,48.21,36389.0,39.8473,39.8556,39.7237,39.7401,36389.0
2021-12-20 10:35:00,48.21,48.25,48.17,48.19,38959.0,39.7401,39.7731,39.7072,39.7237,38959.0
2021-12-20 10:40:00,48.18,48.18,48.08,48.12,40788.0,39.7154,39.7154,39.633,39.666,40788.0
2021-12-20 10:45:00,48.12,48.18,48.07,48.09,50296.0,39.666,39.7154,39.6247,39.6412,50296.0
2021-12-20 10:50:00,48.09,48.16,48.09,48.15,30254.0,39.6412,39.6989,39.6412,39.6907,30254.0
2021-12-20 10:55:00,48.15,48.17,48.1,48.15,51052.0,39.6907,39.7072,39.6495,39.6907,51052.0
2021-12-20 11:00:00,48.15,48.15,48.06,48.15,26866.0,39.6907,39.6907,39.6165,39.6907,26866.0
2021-12-20 11:05:00,48.16,48.45,48.16,48.43,52812.0,39.6989,39.938,39.6989,39.9215,52812.0
2021-12-20 11:10:00,48.44,48.44,48.32,48.33,23048.0,39.9297,39.9297,39.8308,39.8391,23048.0
2021-12-20 11:15:00,48.32,48.32,48.2,48.29,20734.0,39.8308,39.8308,39.7319,39.8061,20734.0
2021-12-20 11:20:00,48.28,48.32,48.22,48.31,19299.0,39.7978,39.8308,39.7484,39.8226,19299.0
2021-12-20 11:25:00,48.3,48.31,48.21,48.21,25730.0,39.8143,39.8226,39.7401,39.7401,25730.0
2021-12-20 11:30:00,48.21,48.3,48.2,48.23,29960.0,39.7401,39.8143,39.7319,39.7566,29960.0
2021-12-20 11:35:00,48.23,48.25,48.13,48.14,31463.0,39.7566,39.7731,39.6742,39.6824,31463.0
2021-12-20 11:40:00,48.15,48.17,48.08,48.12,77719.0,39.6907,39.7072,39.633,39.666,77719.0
2021-12-20 11:45:00,48.11,48.13,48.02,48.05,40158.0,39.6577,39.6742,39.5835,39.6083,40158.0
2021-12-20 11:50:00,48.05,48.19,48.04,48.16,37250.0,39.6083,39.7237,39.6,39.6989,37250.0
2021-12-20 11:55:00,48.15,48.23,48.1,48.19,32468.0,39.6907,39.7566,39.6495,39.7237,32468.0
2021-12-20 12:00:00,48.19,48.2,48.09,48.13,28962.0,39.7237,39.7319,39.6412,39.6742,28962.0
2021-12-20 12:05:00,48.12,48.15,48.07,48.08,29158.0,39.666,39.6907,39.6247,39.633,29158.0
2021-12-20 12:10:00,48.09,48.12,48.07,48.09,23458.0,39.6412,39.666,39.6247,39.6412,23458.0
2021-12-20 12:15:00,48.08,48.15,48.05,48.11,48682.0,39.633,39.6907,39.6083,39.6577,48682.0
2021-12-20 12:20:00,48.12,48.13,48.06,48.06,30884.0,39.666,39.6742,39.6165,39.6165,30884.0
2021-12-20 12:25:00,48.06,48.07,47.98,47.98,38257.0,39.6165,39.6247,39.5506,39.5506,38257.0
2021-12-20 12:30:00,48.0,48.02,47.93,47.96,24439.0,39.567,39.5835,39.5093,39.5341,24439.0
2021-12-20 12:35:00,47.95,47.95,47.92,47.93,23098.0,39.5258,39.5258,39.5011,39.5093,23098.0
2021-12-20 12:40:00,47.95,48.01,47.94,48.01,16815.0,39.5258,39.5753,39.5176,39.5753,16815.0
2021-12-20 12:45:00,48.01,48.1,47.98,48.05,42375.0,39.5753,39.6495,39.5506,39.6083,42375.0
2021-12-20 12:50:00,48.04,48.08,48.01,48.08,14355.0,39.6,39.633,39.5753,39.633,14355.0
2021-12-20 12:55:00,48.07,48.07,48.0,48.0,18843.0,39.6247,39.6247,39.567,39.567,18843.0
2021-12-20 13:00:00,48.01,48.05,48.01,48.05,17601.0,39.5753,39.6083,39.5753,39.6083,17601.0
2021-12-20 13:05:00,48.05,48.14,48.04,48.14,23023.0,39.6083,39.6824,39.6,39.6824,23023.0
2021-12-20 13:10:00,48.13,48.17,48.08,48.15,22761.0,39.6742,39.7072,39.633,39.6907,22761.0
2021-12-20 13:15:00,48.15,48.19,48.1,48.16,19171.0,39.6907,39.7237,39.6495,39.6989,19171.0
2021-12-20 13:20:00,48.15,48.29,48.14,48.29,35269.0,39.6907,39.8061,39.6824,39.8061,35269.0
2021-12-20 13:25:00,48.29,48.38,48.29,48.35,30825.0,39.8061,39.8803,39.8061,39.8556,30825.0
2021-12-20 13:30:00,48.35,48.37,48.29,48.32,34583.0,39.8556,39.872,39.8061,39.8308,34583.0
2021-12-20 13:35:00,48.32,48.42,48.31,48.42,30620.0,39.8308,39.9133,39.8226,39.9133,30620.0
2021-12-20 13:40:00,48.43,48.53,48.43,48.45,32001.0,39.9215,40.0039,39.9215,39.938,32001.0
2021-12-20 13:45:00,48.45,48.51,48.44,48.5,10022.0,39.938,39.9874,39.9297,39.9792,10022.0
2021-12-20 13:50:00,48.51,48.54,48.46,48.53,24245.0,39.9874,40.0122,39.9462,40.0039,24245.0
2021-12-20 13:55:00,48.53,48.53,48.43,48.46,19518.0,40.0039,40.0039,39.9215,39.9462,19518.0
2021-12-20 14:00:00,48.45,48.54,48.41,48.48,31032.0,39.938,40.0122,39.905,39.9627,31032.0
2021-12-20 14:05:00,48.47,48.49,48.45,48.48,16088.0,39.9545,39.971,39.938,39.9627,16088.0
2021-12-20 14:10:00,48.47,48.49,48.44,48.48,15343.0,39.9545,39.971,39.9297,39.9627,15343.0
2021-12-20 14:15:00,48.49,48.54,48.48,48.52,18071.0,39.971,40.0122,39.9627,39.9957,18071.0
2021-12-20 14:20:00,48.51,48.57,48.5,48.53,23122.0,39.9874,40.0369,39.9792,40.0039,23122.0
2021-12-20 14:25:00,48.53,48.56,48.49,48.54,19468.0,40.0039,40.0287,39.971,40.0122,19468.0
2021-12-20 14:30:00,48.53,48.55,48.46,48.5,24599.0,40.0039,40.0204,39.9462,39.9792,24599.0
2021-12-20 14:35:00,48.5,48.53,48.47,48.49,20734.0,39.9792,40.0039,39.9545,39.971,20734.0
2021-12-20 14:40:00,48.48,48.55,48.48,48.53,26018.0,39.9627,40.0204,39.9627,40.0039,26018.0
2021-12-20 14:45:00,48.53,48.55,48.45,48.48,20506.0,40.0039,40.0204,39.938,39.9627,20506.0
2021-12-20 14:50:00,48.49,48.55,48.48,48.55,30145.0,39.971,40.0204,39.9627,40.0204,30145.0
2021-12-20 14:55:00,48.54,48.59,48.51,48.55,36204.0,40.0122,40.0534,39.9874,40.0204,36204.0
2021-12-20 15:00:00,48.55,48.63,48.54,48.6,30880.0,40.0204,40.0864,40.0122,40.0616,30880.0
2021-12-20 15:05:00,48.61,48.63,48.54,48.57,30483.0,40.0699,40.0864,40.0122,40.0369,30483.0
2021-12-20 15:10:00,48.57,48.61,48.55,48.56,23684.0,40.0369,40.0699,40.0204,40.0287,23684.0
2021-12-20 15:15:00,48.56,48.64,48.55,48.59,29165.0,40.0287,40.0946,40.0204,40.0534,29165.0
2021-12-20 15:20:00,48.61,48.67,48.6,48.62,28714.0,40.0699,40.1193,40.0616,40.0781,28714.0
2021-12-20 15:25:00,48.62,48.77,48.6,48.72,32622.0,40.0781,40.2018,40.0616,40.1605,32622.0
2021-12-20 15:30:00,48.71,48.73,48.65,48.7,37722.0,40.1523,40.1688,40.1028,40.1441,37722.0
2021-12-20 15:35:00,48.69,48.71,48.6,48.63,25899.0,40.1358,40.1523,40.0616,40.0864,25899.0
2021-12-20 15:40:00,48.63,48.69,48.61,48.66,34242.0,40.0864,40.1358,40.0699,40.1111,34242.0
2021-12-20 15:45:00,48.66,48.75,48.61,48.67,55488.0,40.1111,40.1853,40.0699,40.1193,55488.0
2021-12-20 15:50:00,48.68,48.85,48.68,48.8,96329.0,40.1276,40.2677,40.1276,40.2265,96329.0
2021-12-20 15:55:00,48.8,48.89,48.79,48.84,216859.0,40.2265,40.3007,40.2182,40.2595,216859.0
2021-12-21 09:30:00,49.12,49.42,48.96,49.42,89582.0,40.4903,40.7376,40.3584,40.7376,89582.0
2021-12-21 09:35:00,49.4,49.68,49.36,49.61,54246.0,40.7211,40.9519,40.6881,40.8942,54246.0
2021-12-21 09:40:00,49.65,49.72,49.47,49.56,62486.0,40.9272,40.9849,40.7788,40.853,62486.0
2021-12-21 09:45:00,49.56,49.82,49.54,49.71,54525.0,40.853,41.0673,40.8365,40.9766,54525.0
2021-12-21 09:50:00,49.69,49.71,49.53,49.68,41891.0,40.9601,40.9766,40.8282,40.9519,41891.0
2021-12-21 09:55:00,49.68,49.68,49.44,49.56,47502.0,40.9519,40.9519,40.7541,40.853,47502.0
2021-12-21 10:00:00,49.58,49.83,49.55,49.8,113164.0,40.8695,41.0755,40.8447,41.0508,113164.0
2021-12-21 10:05:00,49.77,49.81,49.73,49.8,41598.0,41.0261,41.059,40.9931,41.0508,41598.0
2021-12-21 10:10:00,49.8,49.88,49.74,49.79,39486.0,41.0508,41.1167,41.0013,41.0426,39486.0
2021-12-21 10:15:00,49.79,50.06,49.79,50.04,144285.0,41.0426,41.2651,41.0426,41.2486,144285.0
2021-12-21 10:20:00,50.03,50.19,50.0,50.12,147607.0,41.2404,41.3723,41.2157,41.3146,147607.0
2021-12-21 10:25:00,50.1,50.15,49.89,49.95,97095.0,41.2981,41.3393,41.125,41.1745,97095.0
2021-12-21 10:30:00,49.92,49.95,49.77,49.79,75330.0,41.1497,41.1745,41.0261,41.0426,75330.0
2021-12-21 10:35:00,49.79,49.87,49.72,49.84,59372.0,41.0426,41.1085,40.9849,41.0838,59372.0
2021-12-21 10:40:00,49.84,50.05,49.83,50.01,64426.0,41.0838,41.2569,41.0755,41.2239,64426.0
2021-12-21 10:45:00,50.01,50.01,49.9,49.93,38554.0,41.2239,41.2239,41.1332,41.158,38554.0
2021-12-21 10:50:00,49.94,50.0,49.9,50.0,32073.0,41.1662,41.2157,41.1332,41.2157,32073.0
2021-12-21 10:55:00,49.99,50.05,49.94,49.99,46258.0,41.2074,41.2569,41.1662,41.2074,46258.0
2021-12-21 11:00:00,49.97,50.03,49.94,50.03,63518.0,41.1909,41.2404,41.1662,41.2404,63518.0
2021-12-21 11:05:00,50.02,50.18,50.02,50.14,58614.0,41.2322,41.364,41.2322,41.3311,58614.0
2021-12-21 11:10:00,50.14,50.15,50.02,50.02,37835.0,41.3311,41.3393,41.2322,41.2322,37835.0
2021-12-21 11:15:00,50.02,50.07,49.89,49.89,48183.0,41.2322,41.2734,41.125,41.125,48183.0
2021-12-21 11:20:00,49.9,49.98,49.83,49.84,85451.0,41.1332,41.1992,41.0755,41.0838,85451.0
2021-12-21 11:25:00,49.83,49.87,49.78,49.83,23393.0,41.0755,41.1085,41.0343,41.0755,23393.0
2021-12-21 11:30:00,49.83,49.88,49.78,49.78,64401.0,41.0755,41.1167,41.0343,41.0343,64401.0
2021-12-21 11:35:00,49.79,49.82,49.77,49.81,33065.0,41.0426,41.0673,41.0261,41.059,33065.0
2021-12-21 11:40:00,49.82,49.98,49.81,49.96,25375.0,41.0673,41.1992,41.059,41.1827,25375.0
2021-12-21 11:45:00,49.97,49.97,49.84,49.84,18262.0,41.1909,41.1909,41.0838,41.0838,18262.0
2021-12-21 11:50:00,49.85,49.87,49.77,49.78,21384.0,41.092,41.1085,41.0261,41.0343,21384.0
2021-12-21 11:55:00,49.77,49.77,49.68,49.71,19146.0,41.0261,41.0261,40.9519,40.9766,19146.0
2021-12-21 12:00:00,49.71,49.82,49.71,49.78,16164.0,40.9766,41.0673,40.9766,41.0343,16164.0
2021-12-21 12:05:00,49.79,49.88,49.77,49.87,15370.0,41.0426,41.1167,41.0261,41.1085,15370.0
2021-12-21 12:10:00,49.87,49.92,49.85,49.85,18289.0,41.1085,41.1497,41.092,41.092,18289.0
2021-12-21 12:15:00,49.85,49.89,49.84,49.86,11653.0,41.092,41.125,41.0838,41.1003,11653.0
2021-12-21 12:20:00,49.85,49.86,49.8,49.84,12938.0,41.092,41.1003,41.0508,41.0838,12938.0
2021-12-21 12:25:00,49.84,49.85,49.78,49.83,22489.0,41.0838,41.092,41.0343,41.0755,22489.0
2021-12-21 12:30:00,49.83,49.88,49.82,49.87,10619.0,41.0755,41.1167,41.0673,41.1085,10619.0
2021-12-21 12:35:00,49.86,49.93,49.86,49.91,18289.0,41.1003,41.158,41.1003,41.1415,18289.0
2021-12-21 12:40:00,49.9,49.9,49.82,49.82,18788.0,41.1332,41.1332,41.0673,41.0673,18788.0
2021-12-21 12:45:00,49.83,49.92,49.81,49.92,16138.0,41.0755,41.1497,41.059,41.1497,16138.0
2021-12-21 12:50:00,49.93,49.93,49.87,49.91,22375.0,41.158,41.158,41.1085,41.1415,22375.0
2021-12-21 12:55:00,49.91,49.94,49.88,49.89,22099.0,41.1415,41.1662,41.1167,41.125,22099.0
2021-12-21 13:00:00,49.88,49.92,49.86,49.88,15263.0,41.1167,41.1497,41.1003,41.1167,15263.0
2021-12-21 13:05:00,49.88,49.89,49.83,49.87,24944.0,41.1167,41.125,41.0755,41.1085,24944.0
2021-12-21 13:10:00,49.86,49.89,49.83,49.89,20246.0,41.1003,41.125,41.0755,41.125,20246.0
2021-12-21 13:15:00,49.88,49.9,49.86,49.9,17646.0,41.1167,41.1332,41.1003,41.1332,17646.0
2021-12-21 13:20:00,49.9,49.93,49.89,49.91,21771.0,41.1332,41.158,41.125,41.1415,21771.0
2021-12-21 13:25:00,49.91,49.94,49.86,49.87,17193.0,41.1415,41.1662,41.1003,41.1085,17193.0
2021-12-21 13:30:00,49.87,49.89,49.8,49.86,29238.0,41.1085,41.125,41.0508,41.1003,29238.0
2021-12-21 13:35:00,49.86,49.87,49.76,49.83,35187.0,41.1003,41.1085,41.0178,41.0755,35187.0
2021-12-21 13:40:00,49.83,49.87,49.78,49.84,18087.0,41.0755,41.1085,41.0343,41.0838,18087.0
2021-12-21 13:45:00,49.85,49.97,49.83,49.94,30728.0,41.092,41.1909,41.0755,41.1662,30728.0
2021-12-21 13:50:00,49.94,49.95,49.83,49.83,24974.0,41.1662,41.1745,41.0755,41.0755,24974.0
2021-12-21 13:55:00,49.83,49.87,49.81,49.82,13593.0,41.0755,41.1085,41.059,41.0673,13593.0
2021-12-21 14:00:00,49.81,49.82,49.78,49.8,48514.0,41.059,41.0673,41.0343,41.0508,48514.0
2021-12-21 14:05:00,49.8,49.8,49.73,49.77,18438.0,41.0508,41.0508,40.9931,41.0261,18438.0
2021-12-21 14:10:00,49.76,49.82,49.74,49.77,36974.0,41.0178,41.0673,41.0013,41.0261,36974.0
2021-12-21 14:15:00,49.76,49.77,49.7,49.73,16797.0,41.0178,41.0261,40.9684,40.9931,16797.0
2021-12-21 14:20:00,49.74,49.75,49.7,49.7,14685.0,41.0013,41.0096,40.9684,40.9684,14685.0
2021-12-21 14:25:00,49.7,49.77,49.69,49.74,17536.0,40.9684,41.0261,40.9601,41.0013,17536.0
2021-12-21 14:30:00,49.74,49.8,49.72,49.79,23534.0,41.0013,41.0508,40.9849,41.0426,23534.0
2021-12-21 14:35:00,49.78,49.82,49.74,49.75,25526.0,41.0343,41.0673,41.0013,41.0096,25526.0
2021-12-21 14:40:00,49.75,49.77,49.72,49.72,17674.0,41.0096,41.0261,40.9849,40.9849,17674.0
2021-12-21 14:45:00,49.72,49.8,49.71,49.76,38169.0,40.9849,41.0508,40.9766,41.0178,38169.0
2021-12-21 14:50:00,49.76,49.8,49.74,49.78,32750.0,41.0178,41.0508,41.0013,41.0343,32750.0
2021-12-21 14:55:00,49.79,49.81,49.76,49.79,99220.0,41.0426,41.059,41.0178,41.0426,99220.0
2021-12-21 15:00:00,49.78,49.86,49.76,49.84,26378.0,41.0343,41.1003,41.0178,41.0838,26378.0
2021-12-21 15:05:00,49.83,49.88,49.81,49.82,24156.0,41.0755,41.1167,41.059,41.0673,24156.0
2021-12-21 15:10:00,49.82,49.86,49.81,49.86,17776.0,41.0673,41.1003,41.059,41.1003,17776.0
2021-12-21 15:15:00,49.86,49.9,49.84,49.9,26087.0,41.1003,41.1332,41.0838,41.1332,26087.0
2021-12-21 15:20:00,49.9,49.96,49.88,49.94,17661.0,41.1332,41.1827,41.1167,41.1662,17661.0
2021-12-21 15:25:00,49.94,49.94,49.86,49.87,22885.0,41.1662,41.1662,41.1003,41.1085,22885.0
2021-12-21 15:30:00,49.86,49.9,49.84,49.84,47401.0,41.1003,41.1332,41.0838,41.0838,47401.0
2021-12-21 15:35:00,49.84,49.88,49.83,49.87,40924.0,41.0838,41.1167,41.0755,41.1085,40924.0
2021-12-21 15:40:00,49.88,49.91,49.86,49.9,70144.0,41.1167,41.1415,41.1003,41.1332,70144.0
2021-12-21 15:45:00,49.9,49.9,49.8,49.8,58995.0,41.1332,41.1332,41.0508,41.0508,58995.0
2021-12-21 15:50:00,49.8,49.95,49.8,49.95,127911.0,41.0508,41.1745,41.0508,41.1745,127911.0
2021-12-21 15:55:00,49.94,49.98,49.89,49.94,236748.0,41.1662,41.1992,41.125,41.1662,236748.0
2021-12-22 09:30:00,49.97,50.16,49.79,50.01,155703.0,41.1909,41.3476,41.0426,41.2239,155703.0
2021-12-22 09:35:00,50.04,50.51,49.98,50.26,116777.0,41.2486,41.6361,41.1992,41.43,116777.0
2021-12-22 09:40:00,50.23,50.55,50.18,50.5,102275.0,41.4053,41.669,41.364,41.6278,102275.0
2021-12-22 09:45:00,50.48,50.58,50.44,50.5,66052.0,41.6113,41.6938,41.5784,41.6278,66052.0
2021-12-22 09:50:00,50.5,50.52,50.42,50.46,97280.0,41.6278,41.6443,41.5619,41.5949,97280.0
2021-12-22 09:55:00,50.46,50.57,50.41,50.49,73854.0,41.5949,41.6855,41.5536,41.6196,73854.0
2021-12-22 10:00:00,50.5,50.8,50.5,50.78,96118.0,41.6278,41.8751,41.6278,41.8586,96118.0
2021-12-22 10:05:00,50.78,50.78,50.5,50.51,67662.0,41.8586,41.8586,41.6278,41.6361,67662.0
2021-12-22 10:10:00,50.52,50.54,50.36,50.54,90667.0,41.6443,41.6608,41.5124,41.6608,90667.0
2021-12-22 10:15:00,50.52,50.52,50.4,50.41,59625.0,41.6443,41.6443,41.5454,41.5536,59625.0
2021-12-22 10:20:00,50.42,50.5,50.35,50.47,62243.0,41.5619,41.6278,41.5042,41.6031,62243.0
2021-12-22 10:25:00,50.45,50.53,50.44,50.47,26439.0,41.5866,41.6526,41.5784,41.6031,26439.0
2021-12-22 10:30:00,50.47,50.52,50.42,50.47,31959.0,41.6031,41.6443,41.5619,41.6031,31959.0
2021-12-22 10:35:00,50.47,50.56,50.45,50.53,58908.0,41.6031,41.6773,41.5866,41.6526,58908.0
2021-12-22 10:40:00,50.52,50.67,50.5,50.62,34974.0,41.6443,41.768,41.6278,41.7267,34974.0
2021-12-22 10:45:00,50.63,50.69,50.59,50.62,36564.0,41.735,41.7844,41.702,41.7267,36564.0
2021-12-22 10:50:00,50.63,50.76,50.58,50.72,29737.0,41.735,41.8421,41.6938,41.8092,29737.0
2021-12-22 10:55:00,50.72,50.74,50.61,50.63,17909.0,41.8092,41.8257,41.7185,41.735,17909.0
2021-12-22 11:00:00,50.61,50.62,50.52,50.6,28237.0,41.7185,41.7267,41.6443,41.7103,28237.0
2021-12-22 11:05:00,50.58,50.6,50.55,50.58,16037.0,41.6938,41.7103,41.669,41.6938,16037.0
2021-12-22 11:10:00,50.56,50.67,50.54,50.65,35993.0,41.6773,41.768,41.6608,41.7515,35993.0
2021-12-22 11:15:00,50.66,50.66,50.43,50.47,45366.0,41.7597,41.7597,41.5701,41.6031,45366.0
2021-12-22 11:20:00,50.47,50.49,50.41,50.45,27104.0,41.6031,41.6196,41.5536,41.5866,27104.0
2021-12-22 11:25:00,50.45,50.54,50.43,50.49,18998.0,41.5866,41.6608,41.5701,41.6196,18998.0
2021-12-22 11:30:00,50.5,50.52,50.46,50.51,17240.0,41.6278,41.6443,41.5949,41.6361,17240.0
2021-12-22 11:35:00,50.51,50.54,50.48,50.48,17412.0,41.6361,41.6608,41.6113,41.6113,17412.0
2021-12-22 11:40:00,50.48,50.48,50.28,50.3,22984.0,41.6113,41.6113,41.4465,41.463,22984.0
2021-12-22 11:45:00,50.3,50.33,50.24,50.31,16857.0,41.463,41.4877,41.4135,41.4712,16857.0
2021-12-22 11:50:00,50.31,50.33,50.28,50.29,18453.0,41.4712,41.4877,41.4465,41.4547,18453.0
2021-12-22 11:55:00,50.3,50.39,50.29,50.36,28123.0,41.463,41.5371,41.4547,41.5124,28123.0
2021-12-22 12:00:00,50.37,50.39,50.31,50.39,18711.0,41.5207,41.5371,41.4712,41.5371,18711.0
2021-12-22 12:05:00,50.39,50.39,50.35,50.37,16310.0,41.5371,41.5371,41.5042,41.5207,16310.0
2021-12-22 12:10:00,50.36,50.36,50.27,50.31,20721.0,41.5124,41.5124,41.4382,41.4712,20721.0
2021-12-22 12:15:00,50.31,50.38,50.3,50.38,26840.0,41.4712,41.5289,41.463,41.5289,26840.0
2021-12-22 12:20:00,50.38,50.43,50.37,50.4,12680.0,41.5289,41.5701,41.5207,41.5454,12680.0
2021-12-22 12:25:00,50.4,50.44,50.38,50.41,24063.0,41.5454,41.5784,41.5289,41.5536,24063.0
2021-12-22 12:30:00,50.41,50.46,50.41,50.45,13916.0,41.5536,41.5949,41.5536,41.5866,13916.0
2021-12-22 12:35:00,50.44,50.48,50.4,50.44,26858.0,41.5784,41.6113,41.5454,41.5784,26858.0
2021-12-22 12:40:00,50.44,50.48,50.42,50.47,15323.0,41.5784,41.6113,41.5619,41.6031,15323.0
2021-12-22 12:45:00,50.47,50.48,50.45,50.47,16194.0,41.6031,41.6113,41.5866,41.6031,16194.0
2021-12-22 12:50:00,50.48,50.51,50.47,50.5,19154.0,41.6113,41.6361,41.6031,41.6278,19154.0
2021-12-22 12:55:00,50.5,50.52,50.48,50.49,12549.0,41.6278,41.6443,41.6113,41.6196,12549.0
2021-12-22 13:00:00,50.49,50.51,50.46,50.47,12549.0,41.6196,41.6361,41.5949,41.6031,12549.0
2021-12-22 13:05:00,50.47,50.48,50.42,50.44,18377.0,41.6031,41.6113,41.5619,41.5784,18377.0
2021-12-22 13:10:00,50.43,50.47,50.43,50.43,20106.0,41.5701,41.6031,41.5701,41.5701,20106.0
2021-12-22 13:15:00,50.43,50.44,50.38,50.4,34057.0,41.5701,41.5784,41.5289,41.5454,34057.0
2021-12-22 13:20:00,50.41,50.43,50.39,50.4,18234.0,41.5536,41.5701,41.5371,41.5454,18234.0
2021-12-22 13:25:00,50.4,50.43,50.4,50.42,12054.0,41.5454,41.5701,41.5454,41.5619,12054.0
2021-12-22 13:30:00,50.41,50.48,50.4,50.46,39634.0,41.5536,41.6113,41.5454,41.5949,39634.0
2021-12-22 13:35:00,50.46,50.5,50.45,50.46,64252.0,41.5949,41.6278,41.5866,41.5949,64252.0
2021-12-22 13:40:00,50.48,50.5,50.44,50.44,59728.0,41.6113,41.6278,41.5784,41.5784,59728.0
2021-12-22 13:45:00,50.44,50.45,50.41,50.44,13835.0,41.5784,41.5866,41.5536,41.5784,13835.0
2021-12-22 13:50:00,50.44,50.46,50.41,50.45,14216.0,41.5784,41.5949,41.5536,41.5866,14216.0
2021-12-22 13:55:00,50.44,50.46,50.42,50.43,16161.0,41.5784,41.5949,41.5619,41.5701,16161.0
2021-12-22 14:00:00,50.43,50.44,50.34,50.34,29896.0,41.5701,41.5784,41.4959,41.4959,29896.0
2021-12-22 14:05:00,50.34,50.34,50.27,50.32,28415.0,41.4959,41.4959,41.4382,41.4794,28415.0
2021-12-22 14:10:00,50.32,50.35,50.28,50.35,63169.0,41.4794,41.5042,41.4465,41.5042,63169.0
2021-12-22 14:15:00,50.35,50.41,50.35,50.38,18959.0,41.5042,41.5536,41.5042,41.5289,18959.0
2021-12-22 14:20:00,50.38,50.44,50.35,50.42,16074.0,41.5289,41.5784,41.5042,41.5619,16074.0
2021-12-22 14:25:00,50.41,50.41,50.35,50.37,27323.0,41.5536,41.5536,41.5042,41.5207,27323.0
2021-12-22 14:30:00,50.37,50.4,50.35,50.37,10485.0,41.5207,41.5454,41.5042,41.5207,10485.0
2021-12-22 14:35:00,50.37,50.39,50.34,50.34,11704.0,41.5207,41.5371,41.4959,41.4959,11704.0
2021-12-22 14:40:00,50.34,50.36,50.3,50.34,18164.0,41.4959,41.5124,41.463,41.4959,18164.0
2021-12-22 14:45:00,50.34,50.34,50.29,50.33,25336.0,41.4959,41.4959,41.4547,41.4877,25336.0
2021-12-22 14:50:00,50.33,50.34,50.27,50.34,19328.0,41.4877,41.4959,41.4382,41.4959,19328.0
2021-12-22 14:55:00,50.34,50.34,50.26,50.27,9840.0,41.4959,41.4959,41.43,41.4382,9840.0
2021-12-22 15:00:00,50.27,50.31,50.25,50.27,25158.0,41.4382,41.4712,41.4217,41.4382,25158.0
2021-12-22 15:05:00,50.27,50.28,50.23,50.23,19967.0,41.4382,41.4465,41.4053,41.4053,19967.0
2021-12-22 15:10:00,50.23,50.26,50.19,50.22,83206.0,41.4053,41.43,41.3723,41.397,83206.0
2021-12-22 15:15:00,50.22,50.25,50.21,50.21,25879.0,41.397,41.4217,41.3888,41.3888,25879.0
2021-12-22 15:20:00,50.21,50.26,50.19,50.26,17880.0,41.3888,41.43,41.3723,41.43,17880.0
2021-12-22 15:25:00,50.26,50.31,50.25,50.28,23637.0,41.43,41.4712,41.4217,41.4465,23637.0
2021-12-22 15:30:00,50.28,50.35,50.27,50.35,32117.0,41.4465,41.5042,41.4382,41.5042,32117.0
2021-12-22 15:35:00,50.34,50.35,50.23,50.25,41964.0,41.4959,41.5042,41.4053,41.4217,41964.0
2021-12-22 15:40:00,50.25,50.27,50.21,50.27,43942.0,41.4217,41.4382,41.3888,41.4382,43942.0
2021-12-22 15:45:00,50.26,50.3,50.23,50.27,66458.0,41.43,41.463,41.4053,41.4382,66458.0
2021-12-22 15:50:00,50.27,50.34,50.26,50.34,188708.0,41.4382,41.4959,41.43,41.4959,188708.0
2021-12-22 15:55:00,50.34,50.43,50.33,50.41,279060.0,41.4959,41.5701,41.4877,41.5536,279060.0
2021-12-23 09:30:00,50.62,50.86,50.59,50.79,94352.0,41.7267,41.9246,41.702,41.8669,94352.0
2021-12-23 09:35:00,50.77,50.85,50.73,50.82,37377.0,41.8504,41.9163,41.8174,41.8916,37377.0
2021-12-23 09:40:00,50.77,50.94,50.77,50.87,58647.0,41.8504,41.9905,41.8504,41.9328,58647.0
2021-12-23 09:45:00,50.86,50.92,50.75,50.76,35273.0,41.9246,41.974,41.8339,41.8421,35273.0
2021-12-23 09:50:00,50.76,50.79,50.63,50.65,29154.0,41.8421,41.8669,41.735,41.7515,29154.0
2021-12-23 09:55:00,50.66,50.71,50.62,50.71,18779.0,41.7597,41.8009,41.7267,41.8009,18779.0
2021-12-23 10:00:00,50.72,50.8,50.7,50.8,26458.0,41.8092,41.8751,41.7927,41.8751,26458.0
2021-12-23 10:05:00,50.8,50.83,50.73,50.77,33007.0,41.8751,41.8998,41.8174,41.8504,33007.0
2021-12-23 10:10:00,50.77,50.79,50.72,50.76,23882.0,41.8504,41.8669,41.8092,41.8421,23882.0
2021-12-23 10:15:00,50.75,50.76,50.67,50.68,19042.0,41.8339,41.8421,41.768,41.7762,19042.0
2021-12-23 10:20:00,50.67,50.73,50.6,50.72,52797.0,41.768,41.8174,41.7103,41.8092,52797.0
2021-12-23 10:25:00,50.72,50.74,50.67,50.69,16526.0,41.8092,41.8257,41.768,41.7844,16526.0
2021-12-23 10:30:00,50.71,50.84,50.71,50.78,38766.0,41.8009,41.9081,41.8009,41.8586,38766.0
2021-12-23 10:35:00,50.79,50.81,50.76,50.78,20365.0,41.8669,41.8834,41.8421,41.8586,20365.0
2021-12-23 10:40:00,50.78,50.78,50.72,50.73,16990.0,41.8586,41.8586,41.8092,41.8174,16990.0
2021-12-23 10:45:00,50.71,50.71,50.63,50.63,8469.0,41.8009,41.8009,41.735,41.735,8469.0
2021-12-23 10:50:00,50.62,50.7,50.59,50.66,26001.0,41.7267,41.7927,41.702,41.7597,26001.0
2021-12-23 10:55:00,50.69,50.71,50.67,50.69,13586.0,41.7844,41.8009,41.768,41.7844,13586.0
2021-12-23 11:00:00,50.7,50.76,50.69,50.75,26252.0,41.7927,41.8421,41.7844,41.8339,26252.0
2021-12-23 11:05:00,50.76,50.78,50.73,50.74,12272.0,41.8421,41.8586,41.8174,41.8257,12272.0
2021-12-23 11:10:00,50.75,50.82,50.73,50.81,25572.0,41.8339,41.8916,41.8174,41.8834,25572.0
2021-12-23 11:15:00,50.81,50.81,50.73,50.78,19669.0,41.8834,41.8834,41.8174,41.8586,19669.0
2021-12-23 11:20:00,50.78,50.79,50.69,50.73,23498.0,41.8586,41.8669,41.7844,41.8174,23498.0
2021-12-23 11:25:00,50.73,50.76,50.68,50.69,28873.0,41.8174,41.8421,41.7762,41.7844,28873.0
2021-12-23 11:30:00,50.69,50.69,50.62,50.65,15861.0,41.7844,41.7844,41.7267,41.7515,15861.0
2021-12-23 11:35:00,50.65,50.68,50.6,50.68,9416.0,41.7515,41.7762,41.7103,41.7762,9416.0
2021-12-23 11:40:00,50.68,50.69,50.62,50.64,18910.0,41.7762,41.7844,41.7267,41.7432,18910.0
2021-12-23 11:45:00,50.64,50.69,50.62,50.67,12344.0,41.7432,41.7844,41.7267,41.768,12344.0
2021-12-23 11:50:00,50.68,50.73,50.67,50.72,19780.0,41.7762,41.8174,41.768,41.8092,19780.0
2021-12-23 11:55:00,50.72,50.73,50.69,50.72,16887.0,41.8092,41.8174,41.7844,41.8092,16887.0
2021-12-23 12:00:00,50.71,50.75,50.69,50.72,15135.0,41.8009,41.8339,41.7844,41.8092,15135.0
2021-12-23 12:05:00,50.72,50.72,50.65,50.65,13421.0,41.8092,41.8092,41.7515,41.7515,13421.0
2021-12-23 12:10:00,50.65,50.68,50.64,50.65,17194.0,41.7515,41.7762,41.7432,41.7515,17194.0
2021-12-23 12:15:00,50.65,50.7,50.64,50.68,19632.0,41.7515,41.7927,41.7432,41.7762,19632.0
2021-12-23 12:20:00,50.68,50.75,50.67,50.75,14864.0,41.7762,41.8339,41.768,41.8339,14864.0
2021-12-23 12:25:00,50.75,50.75,50.72,50.74,11015.0,41.8339,41.8339,41.8092,41.8257,11015.0
2021-12-23 12:30:00,50.75,50.78,50.7,50.72,10708.0,41.8339,41.8586,41.7927,41.8092,10708.0
2021-12-23 12:35:00,50.72,50.73,50.66,50.68,28765.0,41.8092,41.8174,41.7597,41.7762,28765.0
2021-12-23 12:40:00,50.68,50.7,50.65,50.68,18190.0,41.7762,41.7927,41.7515,41.7762,18190.0
2021-12-23 12:45:00,50.69,50.71,50.64,50.64,27558.0,41.7844,41.8009,41.7432,41.7432,27558.0
2021-12-23 12:50:00,50.64,50.68,50.63,50.68,22457.0,41.7432,41.7762,41.735,41.7762,22457.0
2021-12-23 12:55:00,50.68,50.69,50.66,50.67,8780.0,41.7762,41.7844,41.7597,41.768,8780.0
2021-12-23 13:00:00,50.68,50.73,50.67,50.72,30255.0,41.7762,41.8174,41.768,41.8092,30255.0
2021-12-23 13:05:00,50.72,50.76,50.71,50.75,20279.0,41.8092,41.8421,41.8009,41.8339,20279.0
2021-12-23 13:10:00,50.75,50.76,50.7,50.71,16667.0,41.8339,41.8421,41.7927,41.8009,16667.0
2021-12-23 13:15:00,50.71,50.73,50.67,50.69,13317.0,41.8009,41.8174,41.768,41.7844,13317.0
2021-12-23 13:20:00,50.7,50.72,50.67,50.67,6878.0,41.7927,41.8092,41.768,41.768,6878.0
2021-12-23 13:25:00,50.67,50.72,50.67,50.72,17137.0,41.768,41.8092,41.768,41.8092,17137.0
2021-12-23 13:30:00,50.72,50.73,50.66,50.67,13824.0,41.8092,41.8174,41.7597,41.768,13824.0
2021-12-23 13:35:00,50.68,50.7,50.67,50.7,3200.0,41.7762,41.7927,41.768,41.7927,3200.0
2021-12-23 13:40:00,50.69,50.69,50.64,50.65,15089.0,41.7844,41.7844,41.7432,41.7515,15089.0
2021-12-23 13:45:00,50.66,50.71,50.64,50.7,12953.0,41.7597,41.8009,41.7432,41.7927,12953.0
2021-12-23 13:50:00,50.7,50.73,50.69,50.7,14677.0,41.7927,41.8174,41.7844,41.7927,14677.0
2021-12-23 13:55:00,50.71,50.74,50.7,50.71,7558.0,41.8009,41.8257,41.7927,41.8009,7558.0
2021-12-23 14:00:00,50.72,50.72,50.7,50.72,7325.0,41.8092,41.8092,41.7927,41.8092,7325.0
2021-12-23 14:05:00,50.71,50.71,50.64,50.65,15790.0,41.8009,41.8009,41.7432,41.7515,15790.0
2021-12-23 14:10:00,50.65,50.67,50.64,50.64,7660.0,41.7515,41.768,41.7432,41.7432,7660.0
2021-12-23 14:15:00,50.65,50.71,50.6,50.71,26251.0,41.7515,41.8009,41.7103,41.8009,26251.0
2021-12-23 14:20:00,50.72,50.73,50.69,50.72,13975.0,41.8092,41.8174,41.7844,41.8092,13975.0
2021-12-23 14:25:00,50.71,50.72,50.68,50.71,12396.0,41.8009,41.8092,41.7762,41.8009,12396.0
2021-12-23 14:30:00,50.7,50.73,50.69,50.73,10111.0,41.7927,41.8174,41.7844,41.8174,10111.0
2021-12-23 14:35:00,50.73,50.74,50.67,50.68,29190.0,41.8174,41.8257,41.768,41.7762,29190.0
2021-12-23 14:40:00,50.69,50.69,50.64,50.65,7147.0,41.7844,41.7844,41.7432,41.7515,7147.0
2021-12-23 14:45:00,50.65,50.69,50.63,50.69,18514.0,41.7515,41.7844,41.735,41.7844,18514.0
2021-12-23 14:50:00,50.68,50.7,50.68,50.69,11955.0,41.7762,41.7927,41.7762,41.7844,11955.0
2021-12-23 14:55:00,50.69,50.71,50.67,50.68,5874.0,41.7844,41.8009,41.768,41.7762,5874.0
2021-12-23 15:00:00,50.68,50.69,50.63,50.63,20458.0,41.7762,41.7844,41.735,41.735,20458.0
2021-12-23 15:05:00,50.63,50.66,50.58,50.59,13452.0,41.735,41.7597,41.6938,41.702,13452.0
2021-12-23 15:10:00,50.6,50.63,50.59,50.63,20375.0,41.7103,41.735,41.702,41.735,20375.0
2021-12-23 15:15:00,50.64,50.64,50.59,50.62,15387.0,41.7432,41.7432,41.702,41.7267,15387.0
2021-12-23 15:20:00,50.63,50.65,50.6,50.64,15726.0,41.735,41.7515,41.7103,41.7432,15726.0
2021-12-23 15:25:00,50.64,50.65,50.61,50.64,18679.0,41.7432,41.7515,41.7185,41.7432,18679.0
2021-12-23 15:30:00,50.64,50.65,50.6,50.62,27400.0,41.7432,41.7515,41.7103,41.7267,27400.0
2021-12-23 15:35:00,50.62,50.65,50.56,50.57,43955.0,41.7267,41.7515,41.6773,41.6855,43955.0
2021-12-23 15:40:00,50.57,50.6,50.54,50.6,31299.0,41.6855,41.7103,41.6608,41.7103,31299.0
2021-12-23 15:45:00,50.6,50.69,50.59,50.66,56632.0,41.7103,41.7844,41.702,41.7597,56632.0
2021-12-23 15:50:00,50.66,50.68,50.58,50.61,109402.0,41.7597,41.7762,41.6938,41.7185,109402.0
2021-12-23 15:55:00,50.6,50.63,50.46,50.49,195652.0,41.7103,41.735,41.5949,41.6196,195652.0
2021-12-27 09:30:00,50.45,50.61,50.32,50.45,82553.0,41.5866,41.7185,41.4794,41.5866,82553.0
2021-12-27 09:35:00,50.43,50.47,50.32,50.44,29624.0,41.5701,41.6031,41.4794,41.5784,29624.0
2021-12-27 09:40:00,50.45,50.58,50.39,50.53,31436.0,41.5866,41.6938,41.5371,41.6526,31436.0
2021-12-27 09:45:00,50.55,50.67,50.53,50.66,30448.0,41.669,41.768,41.6526,41.7597,30448.0
2021-12-27 09:50:00,50.67,50.7,50.47,50.52,30907.0,41.768,41.7927,41.6031,41.6443,30907.0
2021-12-27 09:55:00,50.5,50.51,50.39,50.42,20876.0,41.6278,41.6361,41.5371,41.5619,20876.0
2021-12-27 10:00:00,50.42,50.48,50.38,50.47,26008.0,41.5619,41.6113,41.5289,41.6031,26008.0
2021-12-27 10:05:00,50.48,50.52,50.42,50.48,15616.0,41.6113,41.6443,41.5619,41.6113,15616.0
2021-12-27 10:10:00,50.49,50.58,50.46,50.56,10943.0,41.6196,41.6938,41.5949,41.6773,10943.0
2021-12-27 10:15:00,50.54,50.6,50.53,50.59,13038.0,41.6608,41.7103,41.6526,41.702,13038.0
2021-12-27 10:20:00,50.6,50.7,50.59,50.67,29496.0,41.7103,41.7927,41.702,41.768,29496.0
2021-12-27 10:25:00,50.68,50.73,50.66,50.71,16680.0,41.7762,41.8174,41.7597,41.8009,16680.0
2021-12-27 10:30:00,50.71,50.77,50.68,50.74,32493.0,41.8009,41.8504,41.7762,41.8257,32493.0
2021-12-27 10:35:00,50.73,50.77,50.71,50.72,15216.0,41.8174,41.8504,41.8009,41.8092,15216.0
2021-12-27 10:40:00,50.72,50.74,50.68,50.7,28720.0,41.8092,41.8257,41.7762,41.7927,28720.0
2021-12-27 10:45:00,50.69,50.76,50.68,50.75,18065.0,41.7844,41.8421,41.7762,41.8339,18065.0
2021-12-27 10:50:00,50.75,50.93,50.75,50.89,33267.0,41.8339,41.9823,41.8339,41.9493,33267.0
2021-12-27 10:55:00,50.9,50.91,50.8,50.85,40249.0,41.9575,41.9658,41.8751,41.9163,40249.0
2021-12-27 11:00:00,50.86,50.89,50.77,50.82,22287.0,41.9246,41.9493,41.8504,41.8916,22287.0
2021-12-27 11:05:00,50.82,50.86,50.79,50.81,14699.0,41.8916,41.9246,41.8669,41.8834,14699.0
2021-12-27 11:10:00,50.81,50.81,50.74,50.79,16712.0,41.8834,41.8834,41.8257,41.8669,16712.0
2021-12-27 11:15:00,50.79,50.82,50.74,50.78,18189.0,41.8669,41.8916,41.8257,41.8586,18189.0
2021-12-27 11:20:00,50.77,50.77,50.71,50.74,36160.0,41.8504,41.8504,41.8009,41.8257,36160.0
2021-12-27 11:25:00,50.75,50.77,50.73,50.77,13066.0,41.8339,41.8504,41.8174,41.8504,13066.0
2021-12-27 11:30:00,50.77,50.78,50.7,50.72,10429.0,41.8504,41.8586,41.7927,41.8092,10429.0
2021-12-27 11:35:00,50.72,50.73,50.69,50.72,19949.0,41.8092,41.8174,41.7844,41.8092,19949.0
2021-12-27 11:40:00,50.71,50.78,50.71,50.75,13463.0,41.8009,41.8586,41.8009,41.8339,13463.0
2021-12-27 11:45:00,50.74,50.77,50.72,50.76,9341.0,41.8257,41.8504,41.8092,41.8421,9341.0
2021-12-27 11:50:00,50.76,50.8,50.75,50.79,11987.0,41.8421,41.8751,41.8339,41.8669,11987.0
2021-12-27 11:55:00,50.78,50.8,50.74,50.8,13454.0,41.8586,41.8751,41.8257,41.8751,13454.0
2021-12-27 12:00:00,50.79,50.82,50.76,50.82,6740.0,41.8669,41.8916,41.8421,41.8916,6740.0
2021-12-27 12:05:00,50.81,50.82,50.76,50.76,10178.0,41.8834,41.8916,41.8421,41.8421,10178.0
2021-12-27 12:10:00,50.76,50.76,50.7,50.73,14511.0,41.8421,41.8421,41.7927,41.8174,14511.0
2021-12-27 12:15:00,50.73,50.73,50.67,50.72,11746.0,41.8174,41.8174,41.768,41.8092,11746.0
2021-12-27 12:20:00,50.72,50.75,50.71,50.73,13087.0,41.8092,41.8339,41.8009,41.8174,13087.0
2021-12-27 12:25:00,50.74,50.75,50.71,50.72,14392.0,41.8257,41.8339,41.8009,41.8092,14392.0
2021-12-27 12:30:00,50.71,50.71,50.68,50.7,18669.0,41.8009,41.8009,41.7762,41.7927,18669.0
2021-12-27 12:35:00,50.69,50.7,50.65,50.68,21354.0,41.7844,41.7927,41.7515,41.7762,21354.0
2021-12-27 12:40:00,50.68,50.71,50.66,50.7,8755.0,41.7762,41.8009,41.7597,41.7927,8755.0
2021-12-27 12:45:00,50.7,50.73,50.66,50.73,16168.0,41.7927,41.8174,41.7597,41.8174,16168.0
2021-12-27 12:50:00,50.72,50.73,50.67,50.69,12844.0,41.8092,41.8174,41.768,41.7844,12844.0
2021-12-27 12:55:00,50.69,50.71,50.67,50.7,13096.0,41.7844,41.8009,41.768,41.7927,13096.0
2021-12-27 13:00:00,50.69,50.76,50.69,50.76,9909.0,41.7844,41.8421,41.7844,41.8421,9909.0
2021-12-27 13:05:00,50.76,50.77,50.73,50.74,6868.0,41.8421,41.8504,41.8174,41.8257,6868.0
2021-12-27 13:10:00,50.75,50.76,50.73,50.74,9095.0,41.8339,41.8421,41.8174,41.8257,9095.0
2021-12-27 13:15:00,50.75,50.75,50.72,50.75,10285.0,41.8339,41.8339,41.8092,41.8339,10285.0
2021-12-27 13:20:00,50.75,50.76,50.7,50.75,9041.0,41.8339,41.8421,41.7927,41.8339,9041.0
2021-12-27 13:25:00,50.76,50.76,50.71,50.71,16032.0,41.8421,41.8421,41.8009,41.8009,16032.0
2021-12-27 13:30:00,50.71,50.73,50.68,50.72,14410.0,41.8009,41.8174,41.7762,41.8092,14410.0
2021-12-27 13:35:00,50.71,50.72,50.69,50.69,9733.0,41.8009,41.8092,41.7844,41.7844,9733.0
2021-12-27 13:40:00,50.7,50.73,50.69,50.72,7455.0,41.7927,41.8174,41.7844,41.8092,7455.0
2021-12-27 13:45:00,50.72,50.73,50.71,50.71,9846.0,41.8092,41.8174,41.8009,41.8009,9846.0
2021-12-27 13:50:00,50.72,50.74,50.71,50.73,9606.0,41.8092,41.8257,41.8009,41.8174,9606.0
2021-12-27 13:55:00,50.73,50.75,50.71,50.71,11603.0,41.8174,41.8339,41.8009,41.8009,11603.0
2021-12-27 14:00:00,50.71,50.72,50.67,50.71,12369.0,41.8009,41.8092,41.768,41.8009,12369.0
2021-12-27 14:05:00,50.71,50.72,50.7,50.72,4997.0,41.8009,41.8092,41.7927,41.8092,4997.0
2021-12-27 14:10:00,50.73,50.73,50.69,50.7,13973.0,41.8174,41.8174,41.7844,41.7927,13973.0
2021-12-27 14:15:00,50.69,50.7,50.65,50.67,14824.0,41.7844,41.7927,41.7515,41.768,14824.0
2021-12-27 14:20:00,50.66,50.72,50.66,50.71,12447.0,41.7597,41.8092,41.7597,41.8009,12447.0
2021-12-27 14:25:00,50.71,50.71,50.68,50.69,17780.0,41.8009,41.8009,41.7762,41.7844,17780.0
2021-12-27 14:30:00,50.7,50.74,50.69,50.72,10390.0,41.7927,41.8257,41.7844,41.8092,10390.0
2021-12-27 14:35:00,50.72,50.74,50.71,50.71,10466.0,41.8092,41.8257,41.8009,41.8009,10466.0
2021-12-27 14:40:00,50.71,50.72,50.68,50.68,15912.0,41.8009,41.8092,41.7762,41.7762,15912.0
2021-12-27 14:45:00,50.67,50.69,50.65,50.67,20141.0,41.768,41.7844,41.7515,41.768,20141.0
2021-12-27 14:50:00,50.67,50.7,50.67,50.69,10187.0,41.768,41.7927,41.768,41.7844,10187.0
2021-12-27 14:55:00,50.7,50.71,50.68,50.69,9548.0,41.7927,41.8009,41.7762,41.7844,9548.0
2021-12-27 15:00:00,50.69,50.7,50.67,50.7,11609.0,41.7844,41.7927,41.768,41.7927,11609.0
2021-12-27 15:05:00,50.71,50.71,50.65,50.66,23431.0,41.8009,41.8009,41.7515,41.7597,23431.0
2021-12-27 15:10:00,50.66,50.66,50.62,50.63,15454.0,41.7597,41.7597,41.7267,41.735,15454.0
2021-12-27 15:15:00,50.64,50.66,50.6,50.65,17091.0,41.7432,41.7597,41.7103,41.7515,17091.0
2021-12-27 15:20:00,50.65,50.66,50.64,50.65,11585.0,41.7515,41.7597,41.7432,41.7515,11585.0
2021-12-27 15:25:00,50.65,50.69,50.64,50.66,17777.0,41.7515,41.7844,41.7432,41.7597,17777.0
2021-12-27 15:30:00,50.66,50.69,50.65,50.65,18633.0,41.7597,41.7844,41.7515,41.7515,18633.0
2021-12-27 15:35:00,50.65,50.65,50.61,50.62,23754.0,41.7515,41.7515,41.7185,41.7267,23754.0
2021-12-27 15:40:00,50.62,50.67,50.62,50.64,23775.0,41.7267,41.768,41.7267,41.7432,23775.0
2021-12-27 15:45:00,50.65,50.68,50.63,50.66,29272.0,41.7515,41.7762,41.735,41.7597,29272.0
2021-12-27 15:50:00,50.66,50.81,50.65,50.69,240415.0,41.7597,41.8834,41.7515,41.7844,240415.0
2021-12-27 15:55:00,50.69,50.76,50.68,50.72,226705.0,41.7844,41.8421,41.7762,41.8092,226705.0
2021-12-28 09:30:00,50.78,51.2,50.72,51.18,128132.0,41.8586,42.2048,41.8092,42.1884,128132.0
2021-12-28 09:35:00,51.18,51.49,51.16,51.48,58646.0,42.1884,42.4439,42.1719,42.4357,58646.0
2021-12-28 09:40:00,51.49,51.57,51.31,51.34,110127.0,42.4439,42.5098,42.2955,42.3202,110127.0
2021-12-28 09:45:00,51.37,51.57,51.33,51.49,46046.0,42.345,42.5098,42.312,42.4439,46046.0
2021-12-28 09:50:00,51.51,51.53,51.33,51.41,26193.0,42.4604,42.4769,42.312,42.3779,26193.0
2021-12-28 09:55:00,51.42,51.56,51.4,51.53,26700.0,42.3862,42.5016,42.3697,42.4769,26700.0
2021-12-28 10:00:00,51.52,51.62,51.49,51.55,45498.0,42.4686,42.5511,42.4439,42.4934,45498.0
2021-12-28 10:05:00,51.56,51.57,51.39,51.39,42408.0,42.5016,42.5098,42.3615,42.3615,42408.0
2021-12-28 10:10:00,51.4,51.55,51.39,51.52,44956.0,42.3697,42.4934,42.3615,42.4686,44956.0
2021-12-28 10:15:00,51.52,51.58,51.49,51.5,37217.0,42.4686,42.5181,42.4439,42.4521,37217.0
2021-12-28 10:20:00,51.51,51.57,51.45,51.52,36275.0,42.4604,42.5098,42.4109,42.4686,36275.0
2021-12-28 10:25:00,51.52,51.6,51.49,51.49,34213.0,42.4686,42.5346,42.4439,42.4439,34213.0
2021-12-28 10:30:00,51.51,51.55,51.42,51.48,54737.0,42.4604,42.4934,42.3862,42.4357,54737.0
2021-12-28 10:35:00,51.47,51.47,51.36,51.44,67963.0,42.4274,42.4274,42.3367,42.4027,67963.0
2021-12-28 10:40:00,51.44,51.49,51.42,51.48,22363.0,42.4027,42.4439,42.3862,42.4357,22363.0
2021-12-28 10:45:00,51.48,51.55,51.45,51.47,36749.0,42.4357,42.4934,42.4109,42.4274,36749.0
2021-12-28 10:50:00,51.47,51.5,51.37,51.38,19233.0,42.4274,42.4521,42.345,42.3532,19233.0
2021-12-28 10:55:00,51.38,51.41,51.29,51.29,15772.0,42.3532,42.3779,42.279,42.279,15772.0
2021-12-28 11:00:00,51.28,51.28,51.23,51.28,46113.0,42.2708,42.2708,42.2296,42.2708,46113.0
2021-12-28 11:05:00,51.27,51.31,51.22,51.31,15908.0,42.2625,42.2955,42.2213,42.2955,15908.0
2021-12-28 11:10:00,51.31,51.32,51.28,51.31,16748.0,42.2955,42.3038,42.2708,42.2955,16748.0
2021-12-28 11:15:00,51.3,51.34,51.25,51.34,32675.0,42.2873,42.3202,42.2461,42.3202,32675.0
2021-12-28 11:20:00,51.34,51.34,51.29,51.31,16389.0,42.3202,42.3202,42.279,42.2955,16389.0
2021-12-28 11:25:00,51.32,51.32,51.26,51.32,13573.0,42.3038,42.3038,42.2543,42.3038,13573.0
2021-12-28 11:30:00,51.33,51.36,51.3,51.35,20405.0,42.312,42.3367,42.2873,42.3285,20405.0
2021-12-28 11:35:00,51.34,51.42,51.32,51.41,25518.0,42.3202,42.3862,42.3038,42.3779,25518.0
2021-12-28 11:40:00,51.42,51.43,51.35,51.38,15521.0,42.3862,42.3944,42.3285,42.3532,15521.0
2021-12-28 11:45:00,51.38,51.42,51.38,51.41,11850.0,42.3532,42.3862,42.3532,42.3779,11850.0
2021-12-28 11:50:00,51.42,51.48,51.42,51.44,21377.0,42.3862,42.4357,42.3862,42.4027,21377.0
2021-12-28 11:55:00,51.44,51.49,51.43,51.44,15070.0,42.4027,42.4439,42.3944,42.4027,15070.0
2021-12-28 12:00:00,51.44,51.51,51.43,51.5,28027.0,42.4027,42.4604,42.3944,42.4521,28027.0
2021-12-28 12:05:00,51.5,51.5,51.43,51.44,23476.0,42.4521,42.4521,42.3944,42.4027,23476.0
2021-12-28 12:10:00,51.44,51.44,51.31,51.36,23656.0,42.4027,42.4027,42.2955,42.3367,23656.0
2021-12-28 12:15:00,51.36,51.36,51.29,51.33,17102.0,42.3367,42.3367,42.279,42.312,17102.0
2021-12-28 12:20:00,51.33,51.37,51.3,51.36,11181.0,42.312,42.345,42.2873,42.3367,11181.0
2021-12-28 12:25:00,51.36,51.36,51.29,51.31,20002.0,42.3367,42.3367,42.279,42.2955,20002.0
2021-12-28 12:30:00,51.31,51.31,51.26,51.26,11163.0,42.2955,42.2955,42.2543,42.2543,11163.0
2021-12-28 12:35:00,51.28,51.3,51.23,51.23,9583.0,42.2708,42.2873,42.2296,42.2296,9583.0
2021-12-28 12:40:00,51.23,51.25,51.2,51.24,9005.0,42.2296,42.2461,42.2048,42.2378,9005.0
2021-12-28 12:45:00,51.24,51.27,51.23,51.26,10654.0,42.2378,42.2625,42.2296,42.2543,10654.0
2021-12-28 12:50:00,51.27,51.32,51.26,51.32,10059.0,42.2625,42.3038,42.2543,42.3038,10059.0
2021-12-28 12:55:00,51.31,51.37,51.31,51.37,6333.0,42.2955,42.345,42.2955,42.345,6333.0
2021-12-28 13:00:00,51.37,51.41,51.33,51.41,4863.0,42.345,42.3779,42.312,42.3779,4863.0
2021-12-28 13:05:00,51.41,51.47,51.41,51.42,20116.0,42.3779,42.4274,42.3779,42.3862,20116.0
2021-12-28 13:10:00,51.43,51.43,51.37,51.38,21960.0,42.3944,42.3944,42.345,42.3532,21960.0
2021-12-28 13:15:00,51.38,51.43,51.38,51.41,6698.0,42.3532,42.3944,42.3532,42.3779,6698.0
2021-12-28 13:20:00,51.41,51.45,51.39,51.44,14736.0,42.3779,42.4109,42.3615,42.4027,14736.0
2021-12-28 13:25:00,51.44,51.45,51.4,51.41,6230.0,42.4027,42.4109,42.3697,42.3779,6230.0
2021-12-28 13:30:00,51.41,51.45,51.4,51.45,10083.0,42.3779,42.4109,42.3697,42.4109,10083.0
2021-12-28 13:35:00,51.45,51.46,51.42,51.43,7098.0,42.4109,42.4192,42.3862,42.3944,7098.0
2021-12-28 13:40:00,51.42,51.46,51.41,51.43,7288.0,42.3862,42.4192,42.3779,42.3944,7288.0
2021-12-28 13:45:00,51.44,51.44,51.42,51.44,9989.0,42.4027,42.4027,42.3862,42.4027,9989.0
2021-12-28 13:50:00,51.43,51.48,51.43,51.47,14592.0,42.3944,42.4357,42.3944,42.4274,14592.0
2021-12-28 13:55:00,51.47,51.51,51.46,51.48,15275.0,42.4274,42.4604,42.4192,42.4357,15275.0
2021-12-28 14:00:00,51.5,51.5,51.4,51.4,15755.0,42.4521,42.4521,42.3697,42.3697,15755.0
2021-12-28 14:05:00,51.41,51.45,51.41,51.41,5714.0,42.3779,42.4109,42.3779,42.3779,5714.0
2021-12-28 14:10:00,51.42,51.42,51.36,51.37,20181.0,42.3862,42.3862,42.3367,42.345,20181.0
2021-12-28 14:15:00,51.37,51.42,51.36,51.4,15731.0,42.345,42.3862,42.3367,42.3697,15731.0
2021-12-28 14:20:00,51.41,51.48,51.41,51.46,26488.0,42.3779,42.4357,42.3779,42.4192,26488.0
2021-12-28 14:25:00,51.45,51.45,51.41,51.43,11755.0,42.4109,42.4109,42.3779,42.3944,11755.0
2021-12-28 14:30:00,51.43,51.47,51.37,51.44,49944.0,42.3944,42.4274,42.345,42.4027,49944.0
2021-12-28 14:35:00,51.43,51.46,51.42,51.45,13121.0,42.3944,42.4192,42.3862,42.4109,13121.0
2021-12-28 14:40:00,51.45,51.48,51.45,51.47,7701.0,42.4109,42.4357,42.4109,42.4274,7701.0
2021-12-28 14:45:00,51.47,51.49,51.43,51.43,16733.0,42.4274,42.4439,42.3944,42.3944,16733.0
2021-12-28 14:50:00,51.43,51.44,51.4,51.44,12580.0,42.3944,42.4027,42.3697,42.4027,12580.0
2021-12-28 14:55:00,51.44,51.47,51.43,51.47,14505.0,42.4027,42.4274,42.3944,42.4274,14505.0
2021-12-28 15:00:00,51.47,51.47,51.43,51.43,16842.0,42.4274,42.4274,42.3944,42.3944,16842.0
2021-12-28 15:05:00,51.43,51.46,51.41,51.46,19813.0,42.3944,42.4192,42.3779,42.4192,19813.0
2021-12-28 15:10:00,51.45,51.47,51.44,51.45,17777.0,42.4109,42.4274,42.4027,42.4109,17777.0
2021-12-28 15:15:00,51.44,51.44,51.39,51.4,27001.0,42.4027,42.4027,42.3615,42.3697,27001.0
2021-12-28 15:20:00,51.4,51.42,51.33,51.34,23717.0,42.3697,42.3862,42.312,42.3202,23717.0
2021-12-28 15:25:00,51.34,51.4,51.34,51.35,42098.0,42.3202,42.3697,42.3202,42.3285,42098.0
2021-12-28 15:30:00,51.35,51.44,51.34,51.38,52739.0,42.3285,42.4027,42.3202,42.3532,52739.0
2021-12-28 15:35:00,51.39,51.4,51.33,51.39,27413.0,42.3615,42.3697,42.312,42.3615,27413.0
2021-12-28 15:40:00,51.39,51.41,51.34,51.39,48592.0,42.3615,42.3779,42.3202,42.3615,48592.0
2021-12-28 15:45:00,51.39,51.46,51.38,51.43,43224.0,42.3615,42.4192,42.3532,42.3944,43224.0
2021-12-28 15:50:00,51.43,51.43,51.33,51.36,74258.0,42.3944,42.3944,42.312,42.3367,74258.0
2021-12-28 15:55:00,51.35,51.44,51.34,51.44,206285.0,42.3285,42.4027,42.3202,42.4027,206285.0
2021-12-29 09:30:00,51.45,51.52,51.27,51.47,75377.0,42.4109,42.4686,42.2625,42.4274,75377.0
2021-12-29 09:35:00,51.49,51.58,51.41,51.58,43467.0,42.4439,42.5181,42.3779,42.5181,43467.0
2021-12-29 09:40:00,51.56,51.58,51.47,51.54,36675.0,42.5016,42.5181,42.4274,42.4851,36675.0
2021-12-29 09:45:00,51.56,51.73,51.56,51.67,52304.0,42.5016,42.6417,42.5016,42.5923,52304.0
2021-12-29 09:50:00,51.62,51.78,51.6,51.73,63229.0,42.5511,42.6829,42.5346,42.6417,63229.0
2021-12-29 09:55:00,51.73,51.73,51.63,51.65,29593.0,42.6417,42.6417,42.5593,42.5758,29593.0
2021-12-29 10:00:00,51.68,51.75,51.62,51.68,23718.0,42.6005,42.6582,42.5511,42.6005,23718.0
2021-12-29 10:05:00,51.71,51.76,51.68,51.72,20205.0,42.6252,42.6665,42.6005,42.6335,20205.0
2021-12-29 10:10:00,51.72,51.75,51.65,51.74,29752.0,42.6335,42.6582,42.5758,42.65,29752.0
2021-12-29 10:15:00,51.74,51.79,51.61,51.77,26916.0,42.65,42.6912,42.5428,42.6747,26916.0
2021-12-29 10:20:00,51.78,51.91,51.78,51.89,39579.0,42.6829,42.7901,42.6829,42.7736,39579.0
2021-12-29 10:25:00,51.88,51.89,51.77,51.77,25369.0,42.7654,42.7736,42.6747,42.6747,25369.0
2021-12-29 10:30:00,51.78,51.92,51.78,51.8,65194.0,42.6829,42.7983,42.6829,42.6994,65194.0
2021-12-29 10:35:00,51.81,51.98,51.81,51.95,60852.0,42.7077,42.8478,42.7077,42.8231,60852.0
2021-12-29 10:40:00,51.93,51.97,51.8,51.85,42635.0,42.8066,42.8396,42.6994,42.7406,42635.0
2021-12-29 10:45:00,51.86,51.92,51.82,51.89,26808.0,42.7489,42.7983,42.7159,42.7736,26808.0
2021-12-29 10:50:00,51.9,52.0,51.86,51.88,56025.0,42.7819,42.8643,42.7489,42.7654,56025.0
2021-12-29 10:55:00,51.87,51.91,51.86,51.86,26191.0,42.7571,42.7901,42.7489,42.7489,26191.0
2021-12-29 11:00:00,51.87,51.94,51.87,51.93,26291.0,42.7571,42.8148,42.7571,42.8066,26291.0
2021-12-29 11:05:00,51.92,51.99,51.86,51.97,24654.0,42.7983,42.8561,42.7489,42.8396,24654.0
2021-12-29 11:10:00,51.97,52.0,51.93,51.96,22127.0,42.8396,42.8643,42.8066,42.8313,22127.0
2021-12-29 11:15:00,51.97,52.0,51.91,51.94,29544.0,42.8396,42.8643,42.7901,42.8148,29544.0
2021-12-29 11:20:00,51.94,51.96,51.92,51.95,30024.0,42.8148,42.8313,42.7983,42.8231,30024.0
2021-12-29 11:25:00,51.95,51.98,51.9,51.93,48745.0,42.8231,42.8478,42.7819,42.8066,48745.0
2021-12-29 11:30:00,51.93,51.97,51.88,51.94,27520.0,42.8066,42.8396,42.7654,42.8148,27520.0
2021-12-29 11:35:00,51.94,51.99,51.93,51.94,21630.0,42.8148,42.8561,42.8066,42.8148,21630.0
2021-12-29 11:40:00,51.95,52.0,51.93,51.95,69087.0,42.8231,42.8643,42.8066,42.8231,69087.0
2021-12-29 11:45:00,51.95,52.1,51.94,52.04,130154.0,42.8231,42.9467,42.8148,42.8973,130154.0
2021-12-29 11:50:00,52.04,52.11,52.04,52.07,47071.0,42.8973,42.955,42.8973,42.922,47071.0
2021-12-29 11:55:00,52.07,52.11,52.05,52.09,43790.0,42.922,42.955,42.9055,42.9385,43790.0
2021-12-29 12:00:00,52.1,52.13,52.06,52.08,30385.0,42.9467,42.9715,42.9138,42.9302,30385.0
2021-12-29 12:05:00,52.08,52.11,52.02,52.07,38638.0,42.9302,42.955,42.8808,42.922,38638.0
2021-12-29 12:10:00,52.07,52.12,52.07,52.12,54008.0,42.922,42.9632,42.922,42.9632,54008.0
2021-12-29 12:15:00,52.13,52.15,52.0,52.04,117605.0,42.9715,42.9879,42.8643,42.8973,117605.0
2021-12-29 12:20:00,52.04,52.07,52.01,52.03,43473.0,42.8973,42.922,42.8725,42.889,43473.0
2021-12-29 12:25:00,52.03,52.07,52.03,52.05,26010.0,42.889,42.922,42.889,42.9055,26010.0
2021-12-29 12:30:00,52.05,52.14,52.04,52.14,35962.0,42.9055,42.9797,42.8973,42.9797,35962.0
2021-12-29 12:35:00,52.14,52.22,52.12,52.14,48143.0,42.9797,43.0456,42.9632,42.9797,48143.0
2021-12-29 12:40:00,52.14,52.19,52.13,52.15,13045.0,42.9797,43.0209,42.9715,42.9879,13045.0
2021-12-29 12:45:00,52.15,52.18,52.07,52.18,41647.0,42.9879,43.0127,42.922,43.0127,41647.0
2021-12-29 12:50:00,52.18,52.2,52.13,52.14,36159.0,43.0127,43.0292,42.9715,42.9797,36159.0
2021-12-29 12:55:00,52.15,52.17,52.12,52.15,17565.0,42.9879,43.0044,42.9632,42.9879,17565.0
2021-12-29 13:00:00,52.15,52.17,52.13,52.16,23193.0,42.9879,43.0044,42.9715,42.9962,23193.0
2021-12-29 13:05:00,52.16,52.17,52.04,52.1,26517.0,42.9962,43.0044,42.8973,42.9467,26517.0
2021-12-29 13:10:00,52.1,52.1,52.06,52.1,15975.0,42.9467,42.9467,42.9138,42.9467,15975.0
2021-12-29 13:15:00,52.1,52.11,52.04,52.09,20107.0,42.9467,42.955,42.8973,42.9385,20107.0
2021-12-29 13:20:00,52.08,52.08,52.0,52.01,15010.0,42.9302,42.9302,42.8643,42.8725,15010.0
2021-12-29 13:25:00,52.01,52.05,52.0,52.05,11904.0,42.8725,42.9055,42.8643,42.9055,11904.0
2021-12-29 13:30:00,52.04,52.1,52.03,52.09,13492.0,42.8973,42.9467,42.889,42.9385,13492.0
2021-12-29 13:35:00,52.1,52.11,52.03,52.05,17319.0,42.9467,42.955,42.889,42.9055,17319.0
2021-12-29 13:40:00,52.05,52.19,52.04,52.19,19682.0,42.9055,43.0209,42.8973,43.0209,19682.0
2021-12-29 13:45:00,52.18,52.22,52.15,52.17,124235.0,43.0127,43.0456,42.9879,43.0044,124235.0
2021-12-29 13:50:00,52.16,52.22,52.15,52.21,32885.0,42.9962,43.0456,42.9879,43.0374,32885.0
2021-12-29 13:55:00,52.2,52.21,52.13,52.16,154942.0,43.0292,43.0374,42.9715,42.9962,154942.0
2021-12-29 14:00:00,52.16,52.16,52.1,52.14,30590.0,42.9962,42.9962,42.9467,42.9797,30590.0
2021-12-29 14:05:00,52.13,52.15,52.11,52.13,22429.0,42.9715,42.9879,42.955,42.9715,22429.0
2021-12-29 14:10:00,52.13,52.18,52.13,52.18,34798.0,42.9715,43.0127,42.9715,43.0127,34798.0
2021-12-29 14:15:00,52.17,52.18,52.14,52.16,15700.0,43.0044,43.0127,42.9797,42.9962,15700.0
2021-12-29 14:20:00,52.16,52.17,52.12,52.15,18331.0,42.9962,43.0044,42.9632,42.9879,18331.0
2021-12-29 14:25:00,52.15,52.17,52.13,52.13,16891.0,42.9879,43.0044,42.9715,42.9715,16891.0
2021-12-29 14:30:00,52.14,52.18,52.11,52.16,40892.0,42.9797,43.0127,42.955,42.9962,40892.0
2021-12-29 14:35:00,52.16,52.18,52.15,52.15,17447.0,42.9962,43.0127,42.9879,42.9879,17447.0
2021-12-29 14:40:00,52.16,52.16,52.11,52.16,26215.0,42.9962,42.9962,42.955,42.9962,26215.0
2021-12-29 14:45:00,52.16,52.17,52.12,52.13,32032.0,42.9962,43.0044,42.9632,42.9715,32032.0
2021-12-29 14:50:00,52.13,52.19,52.12,52.16,25694.0,42.9715,43.0209,42.9632,42.9962,25694.0
2021-12-29 14:55:00,52.16,52.18,52.14,52.17,29057.0,42.9962,43.0127,42.9797,43.0044,29057.0
2021-12-29 15:00:00,52.16,52.18,52.14,52.18,27694.0,42.9962,43.0127,42.9797,43.0127,27694.0
2021-12-29 15:05:00,52.18,52.23,52.17,52.21,26466.0,43.0127,43.0539,43.0044,43.0374,26466.0
2021-12-29 15:10:00,52.22,52.23,52.2,52.22,17895.0,43.0456,43.0539,43.0292,43.0456,17895.0
2021-12-29 15:15:00,52.22,52.22,52.19,52.21,21345.0,43.0456,43.0456,43.0209,43.0374,21345.0
2021-12-29 15:20:00,52.21,52.22,52.11,52.18,38800.0,43.0374,43.0456,42.955,43.0127,38800.0
2021-12-29 15:25:00,52.19,52.23,52.18,52.22,32303.0,43.0209,43.0539,43.0127,43.0456,32303.0
2021-12-29 15:30:00,52.23,52.24,52.21,52.22,39286.0,43.0539,43.0621,43.0374,43.0456,39286.0
2021-12-29 15:35:00,52.21,52.22,52.18,52.2,48820.0,43.0374,43.0456,43.0127,43.0292,48820.0
2021-12-29 15:40:00,52.2,52.22,52.19,52.19,48833.0,43.0292,43.0456,43.0209,43.0209,48833.0
2021-12-29 15:45:00,52.2,52.25,52.18,52.25,71645.0,43.0292,43.0704,43.0127,43.0704,71645.0
2021-12-29 15:50:00,52.23,52.31,52.19,52.28,186210.0,43.0539,43.1198,43.0209,43.0951,186210.0
2021-12-29 15:55:00,52.27,52.27,52.24,52.26,222772.0,43.0869,43.0869,43.0621,43.0786,222772.0
2021-12-30 09:30:00,52.4,52.92,52.35,52.77,149364.0,43.194,43.6227,43.1528,43.499,149364.0
2021-12-30 09:35:00,52.74,52.92,52.73,52.85,45059.0,43.4743,43.6227,43.466,43.565,45059.0
2021-12-30 09:40:00,52.86,52.91,52.45,52.45,80067.0,43.5732,43.6144,43.2352,43.2352,80067.0
2021-12-30 09:45:00,52.45,52.51,52.26,52.29,60417.0,43.2352,43.2847,43.0786,43.1033,60417.0
2021-12-30 09:50:00,52.31,52.37,52.22,52.22,52404.0,43.1198,43.1693,43.0456,43.0456,52404.0
2021-12-30 09:55:00,52.22,52.24,52.06,52.21,46887.0,43.0456,43.0621,42.9138,43.0374,46887.0
2021-12-30 10:00:00,52.21,52.29,52.11,52.12,44176.0,43.0374,43.1033,42.955,42.9632,44176.0
2021-12-30 10:05:00,52.13,52.18,52.06,52.09,36063.0,42.9715,43.0127,42.9138,42.9385,36063.0
2021-12-30 10:10:00,52.08,52.15,52.06,52.11,40541.0,42.9302,42.9879,42.9138,42.955,40541.0
2021-12-30 10:15:00,52.12,52.17,52.06,52.08,53872.0,42.9632,43.0044,42.9138,42.9302,53872.0
2021-12-30 10:20:00,52.07,52.11,51.95,52.1,44025.0,42.922,42.955,42.8231,42.9467,44025.0
2021-12-30 10:25:00,52.1,52.25,52.1,52.24,47579.0,42.9467,43.0704,42.9467,43.0621,47579.0
2021-12-30 10:30:00,52.24,52.28,52.2,52.22,25134.0,43.0621,43.0951,43.0292,43.0456,25134.0
2021-12-30 10:35:00,52.22,52.23,52.07,52.11,37418.0,43.0456,43.0539,42.922,42.955,37418.0
2021-12-30 10:40:00,52.11,52.2,52.11,52.18,22082.0,42.955,43.0292,42.955,43.0127,22082.0
2021-12-30 10:45:00,52.17,52.18,52.13,52.17,27473.0,43.0044,43.0127,42.9715,43.0044,27473.0
2021-12-30 10:50:00,52.17,52.23,52.14,52.19,25315.0,43.0044,43.0539,42.9797,43.0209,25315.0
2021-12-30 10:55:00,52.18,52.3,52.17,52.3,62624.0,43.0127,43.1116,43.0044,43.1116,62624.0
2021-12-30 11:00:00,52.29,52.35,52.28,52.32,37658.0,43.1033,43.1528,43.0951,43.1281,37658.0
2021-12-30 11:05:00,52.33,52.34,52.28,52.34,30153.0,43.1363,43.1446,43.0951,43.1446,30153.0
2021-12-30 11:10:00,52.34,52.36,52.3,52.3,35702.0,43.1446,43.161,43.1116,43.1116,35702.0
2021-12-30 11:15:00,52.29,52.3,52.19,52.2,37698.0,43.1033,43.1116,43.0209,43.0292,37698.0
2021-12-30 11:20:00,52.2,52.21,52.13,52.14,18228.0,43.0292,43.0374,42.9715,42.9797,18228.0
2021-12-30 11:25:00,52.13,52.18,52.09,52.1,26488.0,42.9715,43.0127,42.9385,42.9467,26488.0
2021-12-30 11:30:00,52.11,52.16,52.08,52.14,30171.0,42.955,42.9962,42.9302,42.9797,30171.0
2021-12-30 11:35:00,52.14,52.17,52.09,52.12,21769.0,42.9797,43.0044,42.9385,42.9632,21769.0
2021-12-30 11:40:00,52.12,52.12,52.05,52.06,23468.0,42.9632,42.9632,42.9055,42.9138,23468.0
2021-12-30 11:45:00,52.07,52.15,52.05,52.13,16088.0,42.922,42.9879,42.9055,42.9715,16088.0
2021-12-30 11:50:00,52.11,52.16,52.08,52.13,15240.0,42.955,42.9962,42.9302,42.9715,15240.0
2021-12-30 11:55:00,52.14,52.17,52.12,52.15,19883.0,42.9797,43.0044,42.9632,42.9879,19883.0
2021-12-30 12:00:00,52.14,52.15,52.09,52.1,18053.0,42.9797,42.9879,42.9385,42.9467,18053.0
2021-12-30 12:05:00,52.1,52.11,52.05,52.07,13764.0,42.9467,42.955,42.9055,42.922,13764.0
2021-12-30 12:10:00,52.08,52.08,52.05,52.05,20801.0,42.9302,42.9302,42.9055,42.9055,20801.0
2021-12-30 12:15:00,52.06,52.07,51.96,51.96,34142.0,42.9138,42.922,42.8313,42.8313,34142.0
2021-12-30 12:20:00,51.97,52.02,51.94,52.02,22663.0,42.8396,42.8808,42.8148,42.8808,22663.0
2021-12-30 12:25:00,52.02,52.09,52.02,52.09,18941.0,42.8808,42.9385,42.8808,42.9385,18941.0
2021-12-30 12:30:00,52.09,52.13,52.08,52.12,19543.0,42.9385,42.9715,42.9302,42.9632,19543.0
2021-12-30 12:35:00,52.12,52.13,52.1,52.11,16628.0,42.9632,42.9715,42.9467,42.955,16628.0
2021-12-30 12:40:00,52.12,52.14,52.1,52.13,15984.0,42.9632,42.9797,42.9467,42.9715,15984.0
2021-12-30 12:45:00,52.14,52.19,52.14,52.17,15412.0,42.9797,43.0209,42.9797,43.0044,15412.0
2021-12-30 12:50:00,52.16,52.2,52.14,52.16,25725.0,42.9962,43.0292,42.9797,42.9962,25725.0
2021-12-30 12:55:00,52.16,52.22,52.15,52.2,25888.0,42.9962,43.0456,42.9879,43.0292,25888.0
2021-12-30 13:00:00,52.21,52.23,52.2,52.22,15675.0,43.0374,43.0539,43.0292,43.0456,15675.0
2021-12-30 13:05:00,52.22,52.22,52.18,52.21,14749.0,43.0456,43.0456,43.0127,43.0374,14749.0
2021-12-30 13:10:00,52.21,52.21,52.14,52.15,20458.0,43.0374,43.0374,42.9797,42.9879,20458.0
2021-12-30 13:15:00,52.14,52.15,52.06,52.07,17041.0,42.9797,42.9879,42.9138,42.922,17041.0
2021-12-30 13:20:00,52.07,52.11,52.07,52.09,11577.0,42.922,42.955,42.922,42.9385,11577.0
2021-12-30 13:25:00,52.09,52.12,52.08,52.11,11515.0,42.9385,42.9632,42.9302,42.955,11515.0
2021-12-30 13:30:00,52.11,52.14,52.04,52.05,22953.0,42.955,42.9797,42.8973,42.9055,22953.0
2021-12-30 13:35:00,52.05,52.1,52.05,52.1,15071.0,42.9055,42.9467,42.9055,42.9467,15071.0
2021-12-30 13:40:00,52.09,52.12,52.07,52.11,15924.0,42.9385,42.9632,42.922,42.955,15924.0
2021-12-30 13:45:00,52.11,52.18,52.1,52.18,13340.0,42.955,43.0127,42.9467,43.0127,13340.0
2021-12-30 13:50:00,52.18,52.21,52.17,52.17,8498.0,43.0127,43.0374,43.0044,43.0044,8498.0
2021-12-30 13:55:00,52.16,52.23,52.16,52.23,20937.0,42.9962,43.0539,42.9962,43.0539,20937.0
2021-12-30 14:00:00,52.23,52.26,52.2,52.21,17611.0,43.0539,43.0786,43.0292,43.0374,17611.0
2021-12-30 14:05:00,52.21,52.25,52.18,52.23,19363.0,43.0374,43.0704,43.0127,43.0539,19363.0
2021-12-30 14:10:00,52.24,52.27,52.24,52.26,23625.0,43.0621,43.0869,43.0621,43.0786,23625.0
2021-12-30 14:15:00,52.26,52.28,52.19,52.24,31294.0,43.0786,43.0951,43.0209,43.0621,31294.0
2021-12-30 14:20:00,52.25,52.27,52.21,52.23,11404.0,43.0704,43.0869,43.0374,43.0539,11404.0
2021-12-30 14:25:00,52.23,52.25,52.2,52.22,16211.0,43.0539,43.0704,43.0292,43.0456,16211.0
2021-12-30 14:30:00,52.21,52.25,52.19,52.24,13073.0,43.0374,43.0704,43.0209,43.0621,13073.0
2021-12-30 14:35:00,52.24,52.24,52.2,52.22,20490.0,43.0621,43.0621,43.0292,43.0456,20490.0
2021-12-30 14:40:00,52.21,52.24,52.19,52.24,16475.0,43.0374,43.0621,43.0209,43.0621,16475.0
2021-12-30 14:45:00,52.23,52.25,52.17,52.18,29932.0,43.0539,43.0704,43.0044,43.0127,29932.0
2021-12-30 14:50:00,52.18,52.2,52.14,52.2,36570.0,43.0127,43.0292,42.9797,43.0292,36570.0
2021-12-30 14:55:00,52.2,52.25,52.16,52.18,17525.0,43.0292,43.0704,42.9962,43.0127,17525.0
2021-12-30 15:00:00,52.19,52.2,52.13,52.16,28805.0,43.0209,43.0292,42.9715,42.9962,28805.0
2021-12-30 15:05:00,52.16,52.19,52.13,52.17,20185.0,42.9962,43.0209,42.9715,43.0044,20185.0
2021-12-30 15:10:00,52.16,52.18,52.12,52.14,42309.0,42.9962,43.0127,42.9632,42.9797,42309.0
2021-12-30 15:15:00,52.14,52.19,52.13,52.17,28545.0,42.9797,43.0209,42.9715,43.0044,28545.0
2021-12-30 15:20:00,52.17,52.19,52.15,52.16,29874.0,43.0044,43.0209,42.9879,42.9962,29874.0
2021-12-30 15:25:00,52.16,52.21,52.13,52.15,32295.0,42.9962,43.0374,42.9715,42.9879,32295.0
2021-12-30 15:30:00,52.15,52.16,52.04,52.1,49018.0,42.9879,42.9962,42.8973,42.9467,49018.0
2021-12-30 15:35:00,52.1,52.22,52.08,52.22,32544.0,42.9467,43.0456,42.9302,43.0456,32544.0
2021-12-30 15:40:00,52.21,52.21,52.11,52.11,38982.0,43.0374,43.0374,42.955,42.955,38982.0
2021-12-30 15:45:00,52.11,52.14,52.05,52.09,61799.0,42.955,42.9797,42.9055,42.9385,61799.0
2021-12-30 15:50:00,52.1,52.1,51.99,52.05,96638.0,42.9467,42.9467,42.8561,42.9055,96638.0
2021-12-30 15:55:00,52.04,52.04,51.95,51.99,257491.0,42.8973,42.8973,42.8231,42.8561,257491.0
2021-12-31 09:30:00,51.92,52.24,51.89,52.14,66577.0,42.7983,43.0621,42.7736,42.9797,66577.0
2021-12-31 09:35:00,52.16,52.22,52.01,52.2,33565.0,42.9962,43.0456,42.8725,43.0292,33565.0
2021-12-31 09:40:00,52.18,52.2,52.06,52.07,20905.0,43.0127,43.0292,42.9138,42.922,20905.0
2021-12-31 09:45:00,52.06,52.2,52.05,52.12,24350.0,42.9138,43.0292,42.9055,42.9632,24350.0
2021-12-31 09:50:00,52.12,52.2,52.06,52.11,29678.0,42.9632,43.0292,42.9138,42.955,29678.0
2021-12-31 09:55:00,52.11,52.11,51.83,51.89,37062.0,42.955,42.955,42.7242,42.7736,37062.0
2021-12-31 10:00:00,51.89,52.04,51.85,52.01,34614.0,42.7736,42.8973,42.7406,42.8725,34614.0
2021-12-31 10:05:00,52.01,52.03,51.93,51.98,12164.0,42.8725,42.889,42.8066,42.8478,12164.0
2021-12-31 10:10:00,51.97,52.04,51.93,51.94,14885.0,42.8396,42.8973,42.8066,42.8148,14885.0
2021-12-31 10:15:00,51.95,51.99,51.92,51.98,28428.0,42.8231,42.8561,42.7983,42.8478,28428.0
2021-12-31 10:20:00,51.98,52.05,51.97,51.98,24361.0,42.8478,42.9055,42.8396,42.8478,24361.0
2021-12-31 10:25:00,51.98,52.03,51.95,51.99,21708.0,42.8478,42.889,42.8231,42.8561,21708.0
2021-12-31 10:30:00,51.99,51.99,51.91,51.94,22169.0,42.8561,42.8561,42.7901,42.8148,22169.0
2021-12-31 10:35:00,51.94,52.01,51.93,51.95,33042.0,42.8148,42.8725,42.8066,42.8231,33042.0
2021-12-31 10:40:00,51.94,52.05,51.92,52.04,33861.0,42.8148,42.9055,42.7983,42.8973,33861.0
2021-12-31 10:45:00,52.04,52.06,51.98,52.03,31483.0,42.8973,42.9138,42.8478,42.889,31483.0
2021-12-31 10:50:00,52.05,52.06,52.0,52.04,6716.0,42.9055,42.9138,42.8643,42.8973,6716.0
2021-12-31 10:55:00,52.03,52.11,52.03,52.1,19315.0,42.889,42.955,42.889,42.9467,19315.0
2021-12-31 11:00:00,52.1,52.12,52.05,52.07,15169.0,42.9467,42.9632,42.9055,42.922,15169.0
2021-12-31 11:05:00,52.06,52.14,52.05,52.12,23404.0,42.9138,42.9797,42.9055,42.9632,23404.0
2021-12-31 11:10:00,52.12,52.21,52.11,52.14,19817.0,42.9632,43.0374,42.955,42.9797,19817.0
2021-12-31 11:15:00,52.16,52.22,52.16,52.21,20811.0,42.9962,43.0456,42.9962,43.0374,20811.0
2021-12-31 11:20:00,52.21,52.22,52.15,52.17,20009.0,43.0374,43.0456,42.9879,43.0044,20009.0
2021-12-31 11:25:00,52.16,52.18,52.14,52.15,11823.0,42.9962,43.0127,42.9797,42.9879,11823.0
2021-12-31 11:30:00,52.14,52.15,52.11,52.12,14121.0,42.9797,42.9879,42.955,42.9632,14121.0
2021-12-31 11:35:00,52.11,52.17,52.09,52.12,25539.0,42.955,43.0044,42.9385,42.9632,25539.0
2021-12-31 11:40:00,52.12,52.14,52.06,52.07,14714.0,42.9632,42.9797,42.9138,42.922,14714.0
2021-12-31 11:45:00,52.06,52.1,52.05,52.06,13743.0,42.9138,42.9467,42.9055,42.9138,13743.0
2021-12-31 11:50:00,52.07,52.08,52.01,52.03,19823.0,42.922,42.9302,42.8725,42.889,19823.0
2021-12-31 11:55:00,52.02,52.03,51.95,51.96,16976.0,42.8808,42.889,42.8231,42.8313,16976.0
2021-12-31 12:00:00,51.97,52.06,51.97,52.0,21767.0,42.8396,42.9138,42.8396,42.8643,21767.0
2021-12-31 12:05:00,52.0,52.04,51.98,51.98,29806.0,42.8643,42.8973,42.8478,42.8478,29806.0
2021-12-31 12:10:00,51.98,52.03,51.97,52.01,20996.0,42.8478,42.889,42.8396,42.8725,20996.0
2021-12-31 12:15:00,52.01,52.02,51.98,52.0,10701.0,42.8725,42.8808,42.8478,42.8643,10701.0
2021-12-31 12:20:00,52.0,52.07,51.99,52.06,20104.0,42.8643,42.922,42.8561,42.9138,20104.0
2021-12-31 12:25:00,52.06,52.1,52.04,52.07,12344.0,42.9138,42.9467,42.8973,42.922,12344.0
2021-12-31 12:30:00,52.07,52.08,52.02,52.07,15403.0,42.922,42.9302,42.8808,42.922,15403.0
2021-12-31 12:35:00,52.07,52.13,52.07,52.12,18344.0,42.922,42.9715,42.922,42.9632,18344.0
2021-12-31 12:40:00,52.13,52.16,52.13,52.16,13465.0,42.9715,42.9962,42.9715,42.9962,13465.0
2021-12-31 12:45:00,52.16,52.18,52.14,52.17,12344.0,42.9962,43.0127,42.9797,43.0044,12344.0
2021-12-31 12:50:00,52.18,52.19,52.16,52.17,9681.0,43.0127,43.0209,42.9962,43.0044,9681.0
2021-12-31 12:55:00,52.17,52.28,52.16,52.26,39687.0,43.0044,43.0951,42.9962,43.0786,39687.0
2021-12-31 13:00:00,52.26,52.28,52.22,52.23,17027.0,43.0786,43.0951,43.0456,43.0539,17027.0
2021-12-31 13:05:00,52.23,52.27,52.21,52.21,11853.0,43.0539,43.0869,43.0374,43.0374,11853.0
2021-12-31 13:10:00,52.22,52.22,52.2,52.22,9748.0,43.0456,43.0456,43.0292,43.0456,9748.0
2021-12-31 13:15:00,52.22,52.23,52.18,52.2,13719.0,43.0456,43.0539,43.0127,43.0292,13719.0
2021-12-31 13:20:00,52.2,52.26,52.2,52.24,19970.0,43.0292,43.0786,43.0292,43.0621,19970.0
2021-12-31 13:25:00,52.23,52.27,52.23,52.27,8368.0,43.0539,43.0869,43.0539,43.0869,8368.0
2021-12-31 13:30:00,52.27,52.31,52.26,52.3,15731.0,43.0869,43.1198,43.0786,43.1116,15731.0
2021-12-31 13:35:00,52.3,52.33,52.29,52.32,14952.0,43.1116,43.1363,43.1033,43.1281,14952.0
2021-12-31 13:40:00,52.33,52.33,52.27,52.27,10167.0,43.1363,43.1363,43.0869,43.0869,10167.0
2021-12-31 13:45:00,52.27,52.29,52.25,52.25,14412.0,43.0869,43.1033,43.0704,43.0704,14412.0
2021-12-31 13:50:00,52.25,52.3,52.24,52.29,16364.0,43.0704,43.1116,43.0621,43.1033,16364.0
2021-12-31 13:55:00,52.29,52.33,52.28,52.32,16204.0,43.1033,43.1363,43.0951,43.1281,16204.0
2021-12-31 14:00:00,52.32,52.4,52.32,52.39,19102.0,43.1281,43.194,43.1281,43.1858,19102.0
2021-12-31 14:05:00,52.39,52.42,52.33,52.36,30806.0,43.1858,43.2105,43.1363,43.161,30806.0
2021-12-31 14:10:00,52.35,52.37,52.33,52.34,14980.0,43.1528,43.1693,43.1363,43.1446,14980.0
2021-12-31 14:15:00,52.35,52.4,52.34,52.39,30187.0,43.1528,43.194,43.1446,43.1858,30187.0
2021-12-31 14:20:00,52.38,52.38,52.33,52.35,17834.0,43.1775,43.1775,43.1363,43.1528,17834.0
2021-12-31 14:25:00,52.34,52.34,52.3,52.31,20095.0,43.1446,43.1446,43.1116,43.1198,20095.0
2021-12-31 14:30:00,52.31,52.36,52.31,52.34,17980.0,43.1198,43.161,43.1198,43.1446,17980.0
2021-12-31 14:35:00,52.34,52.37,52.32,52.34,14317.0,43.1446,43.1693,43.1281,43.1446,14317.0
2021-12-31 14:40:00,52.35,52.35,52.3,52.31,14912.0,43.1528,43.1528,43.1116,43.1198,14912.0
2021-12-31 14:45:00,52.31,52.32,52.29,52.3,15165.0,43.1198,43.1281,43.1033,43.1116,15165.0
2021-12-31 14:50:00,52.3,52.32,52.28,52.32,23369.0,43.1116,43.1281,43.0951,43.1281,23369.0
2021-12-31 14:55:00,52.31,52.32,52.23,52.26,36891.0,43.1198,43.1281,43.0539,43.0786,36891.0
2021-12-31 15:00:00,52.25,52.3,52.25,52.28,27899.0,43.0704,43.1116,43.0704,43.0951,27899.0
2021-12-31 15:05:00,52.27,52.32,52.25,52.3,19484.0,43.0869,43.1281,43.0704,43.1116,19484.0
2021-12-31 15:10:00,52.3,52.32,52.25,52.28,22956.0,43.1116,43.1281,43.0704,43.0951,22956.0
2021-12-31 15:15:00,52.28,52.28,52.19,52.22,33975.0,43.0951,43.0951,43.0209,43.0456,33975.0
2021-12-31 15:20:00,52.22,52.26,52.18,52.26,27415.0,43.0456,43.0786,43.0127,43.0786,27415.0
2021-12-31 15:25:00,52.26,52.33,52.25,52.29,24252.0,43.0786,43.1363,43.0704,43.1033,24252.0
2021-12-31 15:30:00,52.28,52.29,52.17,52.2,42031.0,43.0951,43.1033,43.0044,43.0292,42031.0
2021-12-31 15:35:00,52.2,52.3,52.2,52.3,30472.0,43.0292,43.1116,43.0292,43.1116,30472.0
2021-12-31 15:40:00,52.29,52.29,52.21,52.23,46925.0,43.1033,43.1033,43.0374,43.0539,46925.0
2021-12-31 15:45:00,52.23,52.28,52.21,52.23,53902.0,43.0539,43.0951,43.0374,43.0539,53902.0
2021-12-31 15:50:00,52.24,52.29,52.07,52.07,118323.0,43.0621,43.1033,42.922,42.922,118323.0
2021-12-31 15:55:00,52.08,52.19,52.08,52.16,199733.0,42.9302,43.0209,42.9302,42.9962,199733.0
2022-01-03 09:30:00,52.29,52.77,52.26,52.77,211710.0,43.1033,43.499,43.0786,43.499,211710.0
2022-01-03 09:35:00,52.76,52.82,52.45,52.75,104125.0,43.4908,43.5402,43.2352,43.4825,104125.0
2022-01-03 09:40:00,52.76,52.88,52.72,52.83,77735.0,43.4908,43.5897,43.4578,43.5485,77735.0
2022-01-03 09:45:00,52.83,52.83,52.42,52.49,94988.0,43.5485,43.5485,43.2105,43.2682,94988.0
2022-01-03 09:50:00,52.49,52.83,52.49,52.82,188237.0,43.2682,43.5485,43.2682,43.5402,188237.0
2022-01-03 09:55:00,52.82,52.85,52.65,52.82,88217.0,43.5402,43.565,43.4001,43.5402,88217.0
2022-01-03 10:00:00,52.82,52.87,52.64,52.87,97709.0,43.5402,43.5814,43.3919,43.5814,97709.0
2022-01-03 10:05:00,52.86,52.88,52.68,52.71,81711.0,43.5732,43.5897,43.4248,43.4496,81711.0
2022-01-03 10:10:00,52.73,52.84,52.73,52.76,71391.0,43.466,43.5567,43.466,43.4908,71391.0
2022-01-03 10:15:00,52.75,52.84,52.71,52.72,77405.0,43.4825,43.5567,43.4496,43.4578,77405.0
2022-01-03 10:20:00,52.73,52.92,52.73,52.87,62677.0,43.466,43.6227,43.466,43.5814,62677.0
2022-01-03 10:25:00,52.86,52.95,52.75,52.89,117573.0,43.5732,43.6474,43.4825,43.5979,117573.0
2022-01-03 10:30:00,52.89,52.91,52.67,52.74,53766.0,43.5979,43.6144,43.4166,43.4743,53766.0
2022-01-03 10:35:00,52.74,52.84,52.73,52.81,43575.0,43.4743,43.5567,43.466,43.532,43575.0
2022-01-03 10:40:00,52.8,52.89,52.74,52.89,41241.0,43.5237,43.5979,43.4743,43.5979,41241.0
2022-01-03 10:45:00,52.9,52.9,52.74,52.74,92468.0,43.6062,43.6062,43.4743,43.4743,92468.0
2022-01-03 10:50:00,52.74,52.83,52.73,52.79,55314.0,43.4743,43.5485,43.466,43.5155,55314.0
2022-01-03 10:55:00,52.8,52.8,52.65,52.66,46511.0,43.5237,43.5237,43.4001,43.4083,46511.0
2022-01-03 11:00:00,52.66,52.74,52.64,52.67,45814.0,43.4083,43.4743,43.3919,43.4166,45814.0
2022-01-03 11:05:00,52.67,52.74,52.6,52.73,195881.0,43.4166,43.4743,43.3589,43.466,195881.0
2022-01-03 11:10:00,52.73,52.76,52.68,52.7,118020.0,43.466,43.4908,43.4248,43.4413,118020.0
2022-01-03 11:15:00,52.7,52.8,52.68,52.76,91088.0,43.4413,43.5237,43.4248,43.4908,91088.0
2022-01-03 11:20:00,52.76,52.84,52.73,52.83,42676.0,43.4908,43.5567,43.466,43.5485,42676.0
2022-01-03 11:25:00,52.83,52.84,52.7,52.78,138670.0,43.5485,43.5567,43.4413,43.5073,138670.0
2022-01-03 11:30:00,52.76,52.79,52.65,52.71,179339.0,43.4908,43.5155,43.4001,43.4496,179339.0
2022-01-03 11:35:00,52.7,52.72,52.54,52.7,143022.0,43.4413,43.4578,43.3094,43.4413,143022.0
2022-01-03 11:40:00,52.7,52.83,52.69,52.82,41778.0,43.4413,43.5485,43.4331,43.5402,41778.0
2022-01-03 11:45:00,52.82,52.86,52.79,52.8,40037.0,43.5402,43.5732,43.5155,43.5237,40037.0
2022-01-03 11:50:00,52.79,52.82,52.77,52.8,24772.0,43.5155,43.5402,43.499,43.5237,24772.0
2022-01-03 11:55:00,52.81,52.93,52.8,52.9,42949.0,43.532,43.6309,43.5237,43.6062,42949.0
2022-01-03 12:00:00,52.9,52.93,52.87,52.92,26111.0,43.6062,43.6309,43.5814,43.6227,26111.0
2022-01-03 12:05:00,52.92,52.96,52.9,52.9,46231.0,43.6227,43.6556,43.6062,43.6062,46231.0
2022-01-03 12:10:00,52.88,52.88,52.75,52.8,51767.0,43.5897,43.5897,43.4825,43.5237,51767.0
2022-01-03 12:15:00,52.8,52.83,52.74,52.75,69637.0,43.5237,43.5485,43.4743,43.4825,69637.0
2022-01-03 12:20:00,52.75,52.81,52.74,52.75,34668.0,43.4825,43.532,43.4743,43.4825,34668.0
2022-01-03 12:25:00,52.76,52.81,52.75,52.79,27478.0,43.4908,43.532,43.4825,43.5155,27478.0
2022-01-03 12:30:00,52.8,52.8,52.77,52.78,19586.0,43.5237,43.5237,43.499,43.5073,19586.0
2022-01-03 12:35:00,52.77,52.79,52.74,52.75,20126.0,43.499,43.5155,43.4743,43.4825,20126.0
2022-01-03 12:40:00,52.75,52.75,52.69,52.7,25442.0,43.4825,43.4825,43.4331,43.4413,25442.0
2022-01-03 12:45:00,52.71,52.74,52.7,52.71,29323.0,43.4496,43.4743,43.4413,43.4496,29323.0
2022-01-03 12:50:00,52.71,52.72,52.67,52.7,54529.0,43.4496,43.4578,43.4166,43.4413,54529.0
2022-01-03 12:55:00,52.71,52.74,52.69,52.7,33042.0,43.4496,43.4743,43.4331,43.4413,33042.0
2022-01-03 13:00:00,52.71,52.79,52.7,52.79,26419.0,43.4496,43.5155,43.4413,43.5155,26419.0
2022-01-03 13:05:00,52.79,52.81,52.75,52.76,28114.0,43.5155,43.532,43.4825,43.4908,28114.0
2022-01-03 13:10:00,52.76,52.82,52.74,52.78,23571.0,43.4908,43.5402,43.4743,43.5073,23571.0
2022-01-03 13:15:00,52.78,52.81,52.76,52.81,24073.0,43.5073,43.532,43.4908,43.532,24073.0
2022-01-03 13:20:00,52.8,52.84,52.79,52.82,58281.0,43.5237,43.5567,43.5155,43.5402,58281.0
2022-01-03 13:25:00,52.82,52.86,52.81,52.86,41595.0,43.5402,43.5732,43.532,43.5732,41595.0
2022-01-03 13:30:00,52.86,52.89,52.84,52.89,48706.0,43.5732,43.5979,43.5567,43.5979,48706.0
2022-01-03 13:35:00,52.88,52.96,52.87,52.93,52335.0,43.5897,43.6556,43.5814,43.6309,52335.0
2022-01-03 13:40:00,52.94,52.99,52.91,52.96,110221.0,43.6391,43.6804,43.6144,43.6556,110221.0
2022-01-03 13:45:00,52.95,52.96,52.83,52.86,50631.0,43.6474,43.6556,43.5485,43.5732,50631.0
2022-01-03 13:50:00,52.87,52.94,52.87,52.92,29658.0,43.5814,43.6391,43.5814,43.6227,29658.0
2022-01-03 13:55:00,52.91,52.96,52.82,52.86,58598.0,43.6144,43.6556,43.5402,43.5732,58598.0
2022-01-03 14:00:00,52.86,52.94,52.83,52.92,30828.0,43.5732,43.6391,43.5485,43.6227,30828.0
2022-01-03 14:05:00,52.91,52.95,52.89,52.95,25910.0,43.6144,43.6474,43.5979,43.6474,25910.0
2022-01-03 14:10:00,52.95,52.96,52.92,52.94,26221.0,43.6474,43.6556,43.6227,43.6391,26221.0
2022-01-03 14:15:00,52.94,52.96,52.9,52.91,27505.0,43.6391,43.6556,43.6062,43.6144,27505.0
2022-01-03 14:20:00,52.91,52.93,52.87,52.88,31587.0,43.6144,43.6309,43.5814,43.5897,31587.0
2022-01-03 14:25:00,52.88,52.91,52.87,52.89,26950.0,43.5897,43.6144,43.5814,43.5979,26950.0
2022-01-03 14:30:00,52.9,52.93,52.89,52.9,24076.0,43.6062,43.6309,43.5979,43.6062,24076.0
2022-01-03 14:35:00,52.9,52.95,52.88,52.94,32315.0,43.6062,43.6474,43.5897,43.6391,32315.0
2022-01-03 14:40:00,52.94,52.98,52.91,52.97,50726.0,43.6391,43.6721,43.6144,43.6639,50726.0
2022-01-03 14:45:00,52.96,53.08,52.96,53.08,75212.0,43.6556,43.7546,43.6556,43.7546,75212.0
2022-01-03 14:50:00,53.08,53.1,53.04,53.07,44464.0,43.7546,43.771,43.7216,43.7463,44464.0
2022-01-03 14:55:00,53.07,53.08,52.99,53.03,29346.0,43.7463,43.7546,43.6804,43.7133,29346.0
2022-01-03 15:00:00,53.02,53.03,52.93,52.95,30076.0,43.7051,43.7133,43.6309,43.6474,30076.0
2022-01-03 15:05:00,52.95,52.99,52.93,52.94,40366.0,43.6474,43.6804,43.6309,43.6391,40366.0
2022-01-03 15:10:00,52.94,52.95,52.88,52.89,35356.0,43.6391,43.6474,43.5897,43.5979,35356.0
2022-01-03 15:15:00,52.9,52.91,52.85,52.89,54803.0,43.6062,43.6144,43.565,43.5979,54803.0
2022-01-03 15:20:00,52.9,52.95,52.87,52.9,38959.0,43.6062,43.6474,43.5814,43.6062,38959.0
2022-01-03 15:25:00,52.9,52.95,52.88,52.94,39650.0,43.6062,43.6474,43.5897,43.6391,39650.0
2022-01-03 15:30:00,52.95,52.99,52.93,52.97,63316.0,43.6474,43.6804,43.6309,43.6639,63316.0
2022-01-03 15:35:00,52.97,53.01,52.95,52.98,62631.0,43.6639,43.6969,43.6474,43.6721,62631.0
2022-01-03 15:40:00,52.98,53.0,52.94,52.97,106857.0,43.6721,43.6886,43.6391,43.6639,106857.0
2022-01-03 15:45:00,52.97,53.09,52.97,53.09,145706.0,43.6639,43.7628,43.6639,43.7628,145706.0
2022-01-03 15:50:00,53.09,53.18,53.07,53.09,251095.0,43.7628,43.837,43.7463,43.7628,251095.0
2022-01-03 15:55:00,53.09,53.1,53.0,53.06,218233.0,43.7628,43.771,43.6886,43.7381,218233.0
2022-01-04 09:30:00,53.18,53.56,53.17,53.42,272612.0,43.837,44.1502,43.8287,44.0348,272612.0
2022-01-04 09:35:00,53.43,53.85,53.36,53.83,99597.0,44.0431,44.3893,43.9854,44.3728,99597.0
2022-01-04 09:40:00,53.83,53.97,53.61,53.61,167137.0,44.3728,44.4882,44.1914,44.1914,167137.0
2022-01-04 09:45:00,53.62,53.66,53.2,53.22,148863.0,44.1997,44.2327,43.8535,43.87,148863.0
2022-01-04 09:50:00,53.21,53.43,53.09,53.41,116235.0,43.8617,44.0431,43.7628,44.0266,116235.0
2022-01-04 09:55:00,53.41,53.41,53.22,53.3,57763.0,44.0266,44.0266,43.87,43.9359,57763.0
2022-01-04 10:00:00,53.28,53.39,53.19,53.38,78383.0,43.9194,44.0101,43.8452,44.0018,78383.0
2022-01-04 10:05:00,53.36,53.58,53.33,53.56,52148.0,43.9854,44.1667,43.9606,44.1502,52148.0
2022-01-04 10:10:00,53.56,53.62,53.51,53.51,61001.0,44.1502,44.1997,44.109,44.109,61001.0
2022-01-04 10:15:00,53.51,53.51,53.33,53.47,54549.0,44.109,44.109,43.9606,44.076,54549.0
2022-01-04 10:20:00,53.47,53.48,53.32,53.46,48098.0,44.076,44.0843,43.9524,44.0678,48098.0
2022-01-04 10:25:00,53.48,53.51,53.29,53.36,41419.0,44.0843,44.109,43.9277,43.9854,41419.0
2022-01-04 10:30:00,53.36,53.54,53.33,53.51,46299.0,43.9854,44.1337,43.9606,44.109,46299.0
2022-01-04 10:35:00,53.5,53.56,53.44,53.52,61397.0,44.1008,44.1502,44.0513,44.1173,61397.0
2022-01-04 10:40:00,53.51,53.62,53.49,53.55,35734.0,44.109,44.1997,44.0925,44.142,35734.0
2022-01-04 10:45:00,53.54,53.61,53.52,53.59,56455.0,44.1337,44.1914,44.1173,44.175,56455.0
2022-01-04 10:50:00,53.6,53.7,53.55,53.6,46883.0,44.1832,44.2656,44.142,44.1832,46883.0
2022-01-04 10:55:00,53.6,53.67,53.5,53.61,50352.0,44.1832,44.2409,44.1008,44.1914,50352.0
2022-01-04 11:00:00,53.63,53.65,53.56,53.62,97500.0,44.2079,44.2244,44.1502,44.1997,97500.0
2022-01-04 11:05:00,53.62,53.82,53.59,53.82,66237.0,44.1997,44.3645,44.175,44.3645,66237.0
2022-01-04 11:10:00,53.81,53.93,53.75,53.92,64496.0,44.3563,44.4552,44.3068,44.447,64496.0
2022-01-04 11:15:00,53.92,54.02,53.89,53.93,112602.0,44.447,44.5294,44.4222,44.4552,112602.0
2022-01-04 11:20:00,53.93,53.99,53.85,53.94,48317.0,44.4552,44.5047,44.3893,44.4635,48317.0
2022-01-04 11:25:00,53.94,53.97,53.83,53.97,44594.0,44.4635,44.4882,44.3728,44.4882,44594.0
2022-01-04 11:30:00,53.96,53.96,53.67,53.75,48527.0,44.4799,44.4799,44.2409,44.3068,48527.0
2022-01-04 11:35:00,53.75,53.75,53.6,53.74,32411.0,44.3068,44.3068,44.1832,44.2986,32411.0
2022-01-04 11:40:00,53.75,53.82,53.72,53.81,27391.0,44.3068,44.3645,44.2821,44.3563,27391.0
2022-01-04 11:45:00,53.81,53.9,53.79,53.87,38262.0,44.3563,44.4305,44.3398,44.4058,38262.0
2022-01-04 11:50:00,53.89,53.99,53.89,53.99,28419.0,44.4222,44.5047,44.4222,44.5047,28419.0
2022-01-04 11:55:00,54.0,54.02,53.92,54.02,44450.0,44.5129,44.5294,44.447,44.5294,44450.0
2022-01-04 12:00:00,54.02,54.06,53.98,54.05,36573.0,44.5294,44.5624,44.4964,44.5541,36573.0
2022-01-04 12:05:00,54.05,54.07,53.92,53.92,26494.0,44.5541,44.5706,44.447,44.447,26494.0
2022-01-04 12:10:00,53.92,54.02,53.91,54.01,23367.0,44.447,44.5294,44.4387,44.5212,23367.0
2022-01-04 12:15:00,54.01,54.05,53.99,54.04,44158.0,44.5212,44.5541,44.5047,44.5459,44158.0
2022-01-04 12:20:00,54.03,54.04,53.88,53.91,40677.0,44.5376,44.5459,44.414,44.4387,40677.0
2022-01-04 12:25:00,53.89,53.93,53.89,53.93,19134.0,44.4222,44.4552,44.4222,44.4552,19134.0
2022-01-04 12:30:00,53.92,53.92,53.84,53.89,33002.0,44.447,44.447,44.381,44.4222,33002.0
2022-01-04 12:35:00,53.88,53.93,53.85,53.93,23823.0,44.414,44.4552,44.3893,44.4552,23823.0
2022-01-04 12:40:00,53.93,53.98,53.92,53.96,34615.0,44.4552,44.4964,44.447,44.4799,34615.0
2022-01-04 12:45:00,53.96,53.97,53.89,53.94,28774.0,44.4799,44.4882,44.4222,44.4635,28774.0
2022-01-04 12:50:00,53.94,53.94,53.87,53.93,30790.0,44.4635,44.4635,44.4058,44.4552,30790.0
2022-01-04 12:55:00,53.93,53.94,53.81,53.82,33221.0,44.4552,44.4635,44.3563,44.3645,33221.0
2022-01-04 13:00:00,53.81,53.85,53.7,53.82,88072.0,44.3563,44.3893,44.2656,44.3645,88072.0
2022-01-04 13:05:00,53.83,53.86,53.77,53.78,36778.0,44.3728,44.3975,44.3233,44.3316,36778.0
2022-01-04 13:10:00,53.78,53.8,53.74,53.79,24804.0,44.3316,44.3481,44.2986,44.3398,24804.0
2022-01-04 13:15:00,53.79,53.79,53.7,53.72,42008.0,44.3398,44.3398,44.2656,44.2821,42008.0
2022-01-04 13:20:00,53.73,53.77,53.7,53.75,38986.0,44.2904,44.3233,44.2656,44.3068,38986.0
2022-01-04 13:25:00,53.76,53.81,53.71,53.8,32543.0,44.3151,44.3563,44.2739,44.3481,32543.0
2022-01-04 13:30:00,53.8,53.82,53.72,53.79,37705.0,44.3481,44.3645,44.2821,44.3398,37705.0
2022-01-04 13:35:00,53.79,53.81,53.76,53.8,40762.0,44.3398,44.3563,44.3151,44.3481,40762.0
2022-01-04 13:40:00,53.79,53.82,53.74,53.81,26617.0,44.3398,44.3645,44.2986,44.3563,26617.0
2022-01-04 13:45:00,53.8,53.86,53.79,53.85,28951.0,44.3481,44.3975,44.3398,44.3893,28951.0
2022-01-04 13:50:00,53.85,53.86,53.73,53.75,30286.0,44.3893,44.3975,44.2904,44.3068,30286.0
2022-01-04 13:55:00,53.75,53.77,53.65,53.68,22355.0,44.3068,44.3233,44.2244,44.2491,22355.0
2022-01-04 14:00:00,53.68,53.72,53.65,53.67,43057.0,44.2491,44.2821,44.2244,44.2409,43057.0
2022-01-04 14:05:00,53.68,53.69,53.62,53.69,49118.0,44.2491,44.2574,44.1997,44.2574,49118.0
2022-01-04 14:10:00,53.69,53.78,53.69,53.78,56870.0,44.2574,44.3316,44.2574,44.3316,56870.0
2022-01-04 14:15:00,53.78,53.83,53.76,53.77,32561.0,44.3316,44.3728,44.3151,44.3233,32561.0
2022-01-04 14:20:00,53.77,53.82,53.72,53.82,29999.0,44.3233,44.3645,44.2821,44.3645,29999.0
2022-01-04 14:25:00,53.82,53.82,53.77,53.8,39055.0,44.3645,44.3645,44.3233,44.3481,39055.0
2022-01-04 14:30:00,53.8,53.83,53.78,53.82,32125.0,44.3481,44.3728,44.3316,44.3645,32125.0
2022-01-04 14:35:00,53.82,53.87,53.77,53.83,61744.0,44.3645,44.4058,44.3233,44.3728,61744.0
2022-01-04 14:40:00,53.83,53.86,53.8,53.84,34647.0,44.3728,44.3975,44.3481,44.381,34647.0
2022-01-04 14:45:00,53.84,53.87,53.83,53.86,26040.0,44.381,44.4058,44.3728,44.3975,26040.0
2022-01-04 14:50:00,53.86,53.92,53.85,53.89,33028.0,44.3975,44.447,44.3893,44.4222,33028.0
2022-01-04 14:55:00,53.88,53.95,53.88,53.95,40223.0,44.414,44.4717,44.414,44.4717,40223.0
2022-01-04 15:00:00,53.95,53.95,53.88,53.92,39205.0,44.4717,44.4717,44.414,44.447,39205.0
2022-01-04 15:05:00,53.91,53.92,53.85,53.85,41371.0,44.4387,44.447,44.3893,44.3893,41371.0
2022-01-04 15:10:00,53.86,53.9,53.85,53.9,33614.0,44.3975,44.4305,44.3893,44.4305,33614.0
2022-01-04 15:15:00,53.9,53.9,53.76,53.79,60935.0,44.4305,44.4305,44.3151,44.3398,60935.0
2022-01-04 15:20:00,53.8,53.81,53.71,53.75,61202.0,44.3481,44.3563,44.2739,44.3068,61202.0
2022-01-04 15:25:00,53.76,53.77,53.66,53.66,63252.0,44.3151,44.3233,44.2327,44.2327,63252.0
2022-01-04 15:30:00,53.67,53.69,53.53,53.55,52735.0,44.2409,44.2574,44.1255,44.142,52735.0
2022-01-04 15:35:00,53.55,53.58,53.51,53.52,68479.0,44.142,44.1667,44.109,44.1173,68479.0
2022-01-04 15:40:00,53.52,53.56,53.46,53.51,60223.0,44.1173,44.1502,44.0678,44.109,60223.0
2022-01-04 15:45:00,53.51,53.6,53.5,53.59,83906.0,44.109,44.1832,44.1008,44.175,83906.0
2022-01-04 15:50:00,53.58,53.65,53.5,53.52,163993.0,44.1667,44.2244,44.1008,44.1173,163993.0
2022-01-04 15:55:00,53.53,53.53,53.45,53.47,303627.0,44.1255,44.1255,44.0595,44.076,303627.0
2022-01-05 09:30:00,53.72,54.53,53.69,54.41,249507.0,44.2821,44.9498,44.2574,44.8509,249507.0
2022-01-05 09:35:00,54.34,54.8,54.16,54.2,174829.0,44.7932,45.1724,44.6448,44.6778,174829.0
2022-01-05 09:40:00,54.21,54.28,53.85,53.96,138592.0,44.686,44.7437,44.3893,44.4799,138592.0
2022-01-05 09:45:00,53.96,54.13,53.81,54.03,92643.0,44.4799,44.6201,44.3563,44.5376,92643.0
2022-01-05 09:50:00,54.03,54.22,54.02,54.16,54967.0,44.5376,44.6943,44.5294,44.6448,54967.0
2022-01-05 09:55:00,54.16,54.16,53.91,53.99,131132.0,44.6448,44.6448,44.4387,44.5047,131132.0
2022-01-05 10:00:00,53.98,53.99,53.58,53.61,70300.0,44.4964,44.5047,44.1667,44.1914,70300.0
2022-01-05 10:05:00,53.61,53.76,53.6,53.72,69480.0,44.1914,44.3151,44.1832,44.2821,69480.0
2022-01-05 10:10:00,53.77,53.87,53.73,53.83,44129.0,44.3233,44.4058,44.2904,44.3728,44129.0
2022-01-05 10:15:00,53.83,54.0,53.8,53.95,39658.0,44.3728,44.5129,44.3481,44.4717,39658.0
2022-01-05 10:20:00,53.95,54.02,53.92,54.02,39977.0,44.4717,44.5294,44.447,44.5294,39977.0
2022-01-05 10:25:00,54.02,54.04,53.89,53.98,38852.0,44.5294,44.5459,44.4222,44.4964,38852.0
2022-01-05 10:30:00,53.96,54.1,53.96,54.03,46152.0,44.4799,44.5954,44.4799,44.5376,46152.0
2022-01-05 10:35:00,54.04,54.12,53.95,54.08,50774.0,44.5459,44.6118,44.4717,44.5789,50774.0
2022-01-05 10:40:00,54.09,54.16,54.02,54.16,36011.0,44.5871,44.6448,44.5294,44.6448,36011.0
2022-01-05 10:45:00,54.16,54.22,54.11,54.2,50758.0,44.6448,44.6943,44.6036,44.6778,50758.0
2022-01-05 10:50:00,54.2,54.26,54.14,54.22,67566.0,44.6778,44.7272,44.6283,44.6943,67566.0
2022-01-05 10:55:00,54.2,54.21,54.04,54.16,42761.0,44.6778,44.686,44.5459,44.6448,42761.0
2022-01-05 11:00:00,54.15,54.22,54.14,54.15,50451.0,44.6366,44.6943,44.6283,44.6366,50451.0
2022-01-05 11:05:00,54.17,54.18,54.05,54.15,30120.0,44.6531,44.6613,44.5541,44.6366,30120.0
2022-01-05 11:10:00,54.16,54.26,54.16,54.23,55048.0,44.6448,44.7272,44.6448,44.7025,55048.0
2022-01-05 11:15:00,54.22,54.26,54.07,54.23,50979.0,44.6943,44.7272,44.5706,44.7025,50979.0
2022-01-05 11:20:00,54.22,54.26,54.13,54.15,48062.0,44.6943,44.7272,44.6201,44.6366,48062.0
2022-01-05 11:25:00,54.15,54.27,54.12,54.24,51138.0,44.6366,44.7355,44.6118,44.7108,51138.0
2022-01-05 11:30:00,54.22,54.28,54.14,54.2,51982.0,44.6943,44.7437,44.6283,44.6778,51982.0
2022-01-05 11:35:00,54.2,54.34,54.17,54.27,46030.0,44.6778,44.7932,44.6531,44.7355,46030.0
2022-01-05 11:40:00,54.27,54.33,54.23,54.24,37893.0,44.7355,44.7849,44.7025,44.7108,37893.0
2022-01-05 11:45:00,54.24,54.34,54.2,54.34,31856.0,44.7108,44.7932,44.6778,44.7932,31856.0
2022-01-05 11:50:00,54.34,54.37,54.26,54.34,33762.0,44.7932,44.8179,44.7272,44.7932,33762.0
2022-01-05 11:55:00,54.34,54.36,54.3,54.33,48828.0,44.7932,44.8097,44.7602,44.7849,48828.0
2022-01-05 12:00:00,54.34,54.44,54.34,54.44,39062.0,44.7932,44.8756,44.7932,44.8756,39062.0
2022-01-05 12:05:00,54.43,54.48,54.41,54.47,34168.0,44.8674,44.9086,44.8509,44.9003,34168.0
2022-01-05 12:10:00,54.46,54.51,54.44,54.5,60388.0,44.8921,44.9333,44.8756,44.9251,60388.0
2022-01-05 12:15:00,54.51,54.54,54.44,54.51,49123.0,44.9333,44.958,44.8756,44.9333,49123.0
2022-01-05 12:20:00,54.5,54.62,54.5,54.61,32540.0,44.9251,45.024,44.9251,45.0158,32540.0
2022-01-05 12:25:00,54.62,54.73,54.61,54.72,51687.0,45.024,45.1147,45.0158,45.1064,51687.0
2022-01-05 12:30:00,54.71,54.76,54.64,54.65,45696.0,45.0982,45.1394,45.0405,45.0487,45696.0
2022-01-05 12:35:00,54.64,54.68,54.56,54.64,39882.0,45.0405,45.0735,44.9745,45.0405,39882.0
2022-01-05 12:40:00,54.64,54.67,54.59,54.63,31514.0,45.0405,45.0652,44.9993,45.0322,31514.0
2022-01-05 12:45:00,54.64,54.64,54.48,54.52,64527.0,45.0405,45.0405,44.9086,44.9416,64527.0
2022-01-05 12:50:00,54.52,54.57,54.5,54.55,25634.0,44.9416,44.9828,44.9251,44.9663,25634.0
2022-01-05 12:55:00,54.56,54.58,54.51,54.56,28634.0,44.9745,44.991,44.9333,44.9745,28634.0
2022-01-05 13:00:00,54.56,54.64,54.53,54.61,33355.0,44.9745,45.0405,44.9498,45.0158,33355.0
2022-01-05 13:05:00,54.61,54.61,54.51,54.54,29111.0,45.0158,45.0158,44.9333,44.958,29111.0
2022-01-05 13:10:00,54.53,54.53,54.47,54.52,31546.0,44.9498,44.9498,44.9003,44.9416,31546.0
2022-01-05 13:15:00,54.53,54.58,54.5,54.57,33334.0,44.9498,44.991,44.9251,44.9828,33334.0
2022-01-05 13:20:00,54.56,54.57,54.52,54.55,39414.0,44.9745,44.9828,44.9416,44.9663,39414.0
2022-01-05 13:25:00,54.54,54.56,54.45,54.51,38554.0,44.958,44.9745,44.8839,44.9333,38554.0
2022-01-05 13:30:00,54.52,54.54,54.48,54.52,51411.0,44.9416,44.958,44.9086,44.9416,51411.0
2022-01-05 13:35:00,54.51,54.54,54.5,54.54,19888.0,44.9333,44.958,44.9251,44.958,19888.0
2022-01-05 13:40:00,54.54,54.57,54.49,54.56,34590.0,44.958,44.9828,44.9168,44.9745,34590.0
2022-01-05 13:45:00,54.55,54.6,54.52,54.53,38363.0,44.9663,45.0075,44.9416,44.9498,38363.0
2022-01-05 13:50:00,54.53,54.56,54.52,54.55,21216.0,44.9498,44.9745,44.9416,44.9663,21216.0
2022-01-05 13:55:00,54.55,54.56,54.48,54.5,42920.0,44.9663,44.9745,44.9086,44.9251,42920.0
2022-01-05 14:00:00,54.51,54.59,54.43,54.45,59177.0,44.9333,44.9993,44.8674,44.8839,59177.0
2022-01-05 14:05:00,54.45,54.48,54.37,54.4,56595.0,44.8839,44.9086,44.8179,44.8426,56595.0
2022-01-05 14:10:00,54.4,54.42,54.27,54.33,38708.0,44.8426,44.8591,44.7355,44.7849,38708.0
2022-01-05 14:15:00,54.33,54.38,54.21,54.23,43450.0,44.7849,44.8262,44.686,44.7025,43450.0
2022-01-05 14:20:00,54.24,54.3,54.22,54.28,27852.0,44.7108,44.7602,44.6943,44.7437,27852.0
2022-01-05 14:25:00,54.28,54.34,54.24,54.26,40509.0,44.7437,44.7932,44.7108,44.7272,40509.0
2022-01-05 14:30:00,54.25,54.3,54.13,54.14,88173.0,44.719,44.7602,44.6201,44.6283,88173.0
2022-01-05 14:35:00,54.15,54.18,54.12,54.16,41548.0,44.6366,44.6613,44.6118,44.6448,41548.0
2022-01-05 14:40:00,54.17,54.17,54.05,54.07,30078.0,44.6531,44.6531,44.5541,44.5706,30078.0
2022-01-05 14:45:00,54.08,54.16,54.03,54.16,34272.0,44.5789,44.6448,44.5376,44.6448,34272.0
2022-01-05 14:50:00,54.15,54.25,54.12,54.14,52799.0,44.6366,44.719,44.6118,44.6283,52799.0
2022-01-05 14:55:00,54.14,54.15,54.06,54.12,24913.0,44.6283,44.6366,44.5624,44.6118,24913.0
2022-01-05 15:00:00,54.11,54.23,54.06,54.18,34794.0,44.6036,44.7025,44.5624,44.6613,34794.0
2022-01-05 15:05:00,54.18,54.22,54.09,54.15,40475.0,44.6613,44.6943,44.5871,44.6366,40475.0
2022-01-05 15:10:00,54.15,54.19,54.06,54.08,40960.0,44.6366,44.6695,44.5624,44.5789,40960.0
2022-01-05 15:15:00,54.1,54.12,54.05,54.12,66646.0,44.5954,44.6118,44.5541,44.6118,66646.0
2022-01-05 15:20:00,54.11,54.17,54.05,54.16,59729.0,44.6036,44.6531,44.5541,44.6448,59729.0
2022-01-05 15:25:00,54.15,54.16,54.07,54.11,54314.0,44.6366,44.6448,44.5706,44.6036,54314.0
2022-01-05 15:30:00,54.11,54.11,54.04,54.05,101571.0,44.6036,44.6036,44.5459,44.5541,101571.0
2022-01-05 15:35:00,54.05,54.12,53.97,54.0,87733.0,44.5541,44.6118,44.4882,44.5129,87733.0
2022-01-05 15:40:00,54.01,54.14,53.99,54.09,89962.0,44.5212,44.6283,44.5047,44.5871,89962.0
2022-01-05 15:45:00,54.1,54.14,54.04,54.11,118974.0,44.5954,44.6283,44.5459,44.6036,118974.0
2022-01-05 15:50:00,54.1,54.34,54.09,54.32,388214.0,44.5954,44.7932,44.5871,44.7767,388214.0
2022-01-05 15:55:00,54.32,54.32,53.98,54.06,688572.0,44.7767,44.7767,44.4964,44.5624,688572.0
2022-01-06 09:30:00,53.94,54.49,52.41,52.67,830003.0,44.4635,44.9168,43.2023,43.4166,830003.0
2022-01-06 09:35:00,52.69,53.28,52.53,53.02,283322.0,43.4331,43.9194,43.3012,43.7051,283322.0
2022-01-06 09:40:00,53.05,53.49,52.65,52.65,235667.0,43.7298,44.0925,43.4001,43.4001,235667.0
2022-01-06 09:45:00,52.67,53.34,52.53,53.31,348919.0,43.4166,43.9689,43.3012,43.9441,348919.0
2022-01-06 09:50:00,53.33,53.8,53.14,53.74,307364.0,43.9606,44.3481,43.804,44.2986,307364.0
2022-01-06 09:55:00,53.74,53.8,53.42,53.45,156231.0,44.2986,44.3481,44.0348,44.0595,156231.0
2022-01-06 10:00:00,53.44,53.6,52.96,53.17,195681.0,44.0513,44.1832,43.6556,43.8287,195681.0
2022-01-06 10:05:00,53.18,53.22,52.61,52.66,331986.0,43.837,43.87,43.3671,43.4083,331986.0
2022-01-06 10:10:00,52.67,53.24,52.65,52.93,168422.0,43.4166,43.8864,43.4001,43.6309,168422.0
2022-01-06 10:15:00,52.96,52.96,52.55,52.55,143473.0,43.6556,43.6556,43.3177,43.3177,143473.0
2022-01-06 10:20:00,52.55,52.7,52.39,52.63,185185.0,43.3177,43.4413,43.1858,43.3836,185185.0
2022-01-06 10:25:00,52.62,53.05,52.58,52.87,92921.0,43.3754,43.7298,43.3424,43.5814,92921.0
2022-01-06 10:30:00,52.93,53.69,52.91,53.68,146735.0,43.6309,44.2574,43.6144,44.2491,146735.0
2022-01-06 10:35:00,53.68,53.68,53.45,53.59,88745.0,44.2491,44.2491,44.0595,44.175,88745.0
2022-01-06 10:40:00,53.6,53.6,53.32,53.47,102221.0,44.1832,44.1832,43.9524,44.076,102221.0
2022-01-06 10:45:00,53.46,53.56,53.25,53.25,140072.0,44.0678,44.1502,43.8947,43.8947,140072.0
2022-01-06 10:50:00,53.27,53.57,53.21,53.51,123462.0,43.9112,44.1585,43.8617,44.109,123462.0
2022-01-06 10:55:00,53.55,53.65,53.42,53.48,85451.0,44.142,44.2244,44.0348,44.0843,85451.0
2022-01-06 11:00:00,53.47,53.54,53.42,53.44,71298.0,44.076,44.1337,44.0348,44.0513,71298.0
2022-01-06 11:05:00,53.43,53.7,53.32,53.67,61958.0,44.0431,44.2656,43.9524,44.2409,61958.0
2022-01-06 11:10:00,53.67,53.68,53.36,53.36,55100.0,44.2409,44.2491,43.9854,43.9854,55100.0
2022-01-06 11:15:00,53.36,53.5,53.18,53.25,62320.0,43.9854,44.1008,43.837,43.8947,62320.0
2022-01-06 11:20:00,53.25,53.46,53.17,53.44,60505.0,43.8947,44.0678,43.8287,44.0513,60505.0
2022-01-06 11:25:00,53.43,53.68,53.39,53.48,77257.0,44.0431,44.2491,44.0101,44.0843,77257.0
2022-01-06 11:30:00,53.48,53.48,53.14,53.36,59763.0,44.0843,44.0843,43.804,43.9854,59763.0
2022-01-06 11:35:00,53.38,53.4,53.17,53.29,49770.0,44.0018,44.0183,43.8287,43.9277,49770.0
2022-01-06 11:40:00,53.27,53.27,53.08,53.19,46321.0,43.9112,43.9112,43.7546,43.8452,46321.0
2022-01-06 11:45:00,53.19,53.23,53.11,53.18,35342.0,43.8452,43.8782,43.7793,43.837,35342.0
2022-01-06 11:50:00,53.18,53.18,52.96,52.99,41924.0,43.837,43.837,43.6556,43.6804,41924.0
2022-01-06 11:55:00,53.0,53.32,52.91,53.24,63567.0,43.6886,43.9524,43.6144,43.8864,63567.0
2022-01-06 12:00:00,53.24,53.35,53.18,53.22,50390.0,43.8864,43.9771,43.837,43.87,50390.0
2022-01-06 12:05:00,53.23,53.24,53.13,53.23,27246.0,43.8782,43.8864,43.7958,43.8782,27246.0
2022-01-06 12:10:00,53.23,53.23,53.1,53.12,24022.0,43.8782,43.8782,43.771,43.7875,24022.0
2022-01-06 12:15:00,53.1,53.26,53.08,53.26,39805.0,43.771,43.9029,43.7546,43.9029,39805.0
2022-01-06 12:20:00,53.26,53.45,53.23,53.26,55472.0,43.9029,44.0595,43.8782,43.9029,55472.0
2022-01-06 12:25:00,53.26,53.3,53.21,53.3,37296.0,43.9029,43.9359,43.8617,43.9359,37296.0
2022-01-06 12:30:00,53.29,53.38,53.26,53.26,22962.0,43.9277,44.0018,43.9029,43.9029,22962.0
2022-01-06 12:35:00,53.24,53.44,53.24,53.36,37053.0,43.8864,44.0513,43.8864,43.9854,37053.0
2022-01-06 12:40:00,53.36,53.59,53.35,53.58,35352.0,43.9854,44.175,43.9771,44.1667,35352.0
2022-01-06 12:45:00,53.58,53.6,53.51,53.52,41149.0,44.1667,44.1832,44.109,44.1173,41149.0
2022-01-06 12:50:00,53.5,53.61,53.48,53.6,34861.0,44.1008,44.1914,44.0843,44.1832,34861.0
2022-01-06 12:55:00,53.61,53.62,53.53,53.56,30504.0,44.1914,44.1997,44.1255,44.1502,30504.0
2022-01-06 13:00:00,53.54,53.55,53.42,53.44,32262.0,44.1337,44.142,44.0348,44.0513,32262.0
2022-01-06 13:05:00,53.44,53.58,53.44,53.51,41589.0,44.0513,44.1667,44.0513,44.109,41589.0
2022-01-06 13:10:00,53.5,53.51,53.41,53.42,28775.0,44.1008,44.109,44.0266,44.0348,28775.0
2022-01-06 13:15:00,53.43,53.48,53.28,53.46,38790.0,44.0431,44.0843,43.9194,44.0678,38790.0
2022-01-06 13:20:00,53.46,53.48,53.26,53.29,148451.0,44.0678,44.0843,43.9029,43.9277,148451.0
2022-01-06 13:25:00,53.28,53.36,53.25,53.33,57214.0,43.9194,43.9854,43.8947,43.9606,57214.0
2022-01-06 13:30:00,53.33,53.36,53.19,53.24,57631.0,43.9606,43.9854,43.8452,43.8864,57631.0
2022-01-06 13:35:00,53.25,53.29,53.14,53.16,51056.0,43.8947,43.9277,43.804,43.8205,51056.0
2022-01-06 13:40:00,53.16,53.31,53.13,53.29,32713.0,43.8205,43.9441,43.7958,43.9277,32713.0
2022-01-06 13:45:00,53.29,53.31,53.24,53.25,26573.0,43.9277,43.9441,43.8864,43.8947,26573.0
2022-01-06 13:50:00,53.24,53.25,53.09,53.13,62230.0,43.8864,43.8947,43.7628,43.7958,62230.0
2022-01-06 13:55:00,53.13,53.15,53.03,53.08,48886.0,43.7958,43.8123,43.7133,43.7546,48886.0
2022-01-06 14:00:00,53.09,53.09,52.95,52.95,43624.0,43.7628,43.7628,43.6474,43.6474,43624.0
2022-01-06 14:05:00,52.97,53.01,52.85,52.91,57440.0,43.6639,43.6969,43.565,43.6144,57440.0
2022-01-06 14:10:00,52.92,53.03,52.91,52.94,116404.0,43.6227,43.7133,43.6144,43.6391,116404.0
2022-01-06 14:15:00,52.93,53.25,52.93,53.2,62074.0,43.6309,43.8947,43.6309,43.8535,62074.0
2022-01-06 14:20:00,53.19,53.2,53.11,53.15,33549.0,43.8452,43.8535,43.7793,43.8123,33549.0
2022-01-06 14:25:00,53.15,53.21,53.13,53.17,53403.0,43.8123,43.8617,43.7958,43.8287,53403.0
2022-01-06 14:30:00,53.16,53.2,53.14,53.2,31835.0,43.8205,43.8535,43.804,43.8535,31835.0
2022-01-06 14:35:00,53.2,53.28,53.15,53.15,51936.0,43.8535,43.9194,43.8123,43.8123,51936.0
2022-01-06 14:40:00,53.15,53.19,53.09,53.12,46387.0,43.8123,43.8452,43.7628,43.7875,46387.0
2022-01-06 14:45:00,53.12,53.15,53.05,53.13,80150.0,43.7875,43.8123,43.7298,43.7958,80150.0
2022-01-06 14:50:00,53.13,53.19,53.08,53.19,37741.0,43.7958,43.8452,43.7546,43.8452,37741.0
2022-01-06 14:55:00,53.19,53.24,53.14,53.17,30667.0,43.8452,43.8864,43.804,43.8287,30667.0
2022-01-06 15:00:00,53.17,53.18,53.05,53.06,33652.0,43.8287,43.837,43.7298,43.7381,33652.0
2022-01-06 15:05:00,53.06,53.11,53.04,53.07,35156.0,43.7381,43.7793,43.7216,43.7463,35156.0
2022-01-06 15:10:00,53.07,53.07,52.88,52.88,42866.0,43.7463,43.7463,43.5897,43.5897,42866.0
2022-01-06 15:15:00,52.89,52.89,52.72,52.72,73298.0,43.5979,43.5979,43.4578,43.4578,73298.0
2022-01-06 15:20:00,52.71,52.73,52.61,52.66,93637.0,43.4496,43.466,43.3671,43.4083,93637.0
2022-01-06 15:25:00,52.66,52.76,52.59,52.59,81583.0,43.4083,43.4908,43.3506,43.3506,81583.0
2022-01-06 15:30:00,52.59,52.61,52.43,52.47,156277.0,43.3506,43.3671,43.2187,43.2517,156277.0
2022-01-06 15:35:00,52.49,52.55,52.41,52.48,152502.0,43.2682,43.3177,43.2023,43.26,152502.0
2022-01-06 15:40:00,52.48,52.62,52.43,52.48,141945.0,43.26,43.3754,43.2187,43.26,141945.0
2022-01-06 15:45:00,52.48,52.48,52.39,52.39,130695.0,43.26,43.26,43.1858,43.1858,130695.0
2022-01-06 15:50:00,52.38,52.43,52.29,52.41,311872.0,43.1775,43.2187,43.1033,43.2023,311872.0
2022-01-06 15:55:00,52.41,52.45,52.29,52.45,427750.0,43.2023,43.2352,43.1033,43.2352,427750.0
2022-01-07 09:30:00,52.24,52.49,51.98,52.31,223516.0,43.0621,43.2682,42.8478,43.1198,223516.0
2022-01-07 09:35:00,52.3,53.0,52.3,52.95,91084.0,43.1116,43.6886,43.1116,43.6474,91084.0
2022-01-07 09:40:00,52.97,52.97,52.45,52.57,81297.0,43.6639,43.6639,43.2352,43.3342,81297.0
2022-01-07 09:45:00,52.57,52.58,52.3,52.41,107771.0,43.3342,43.3424,43.1116,43.2023,107771.0
2022-01-07 09:50:00,52.42,52.45,52.12,52.17,90236.0,43.2105,43.2352,42.9632,43.0044,90236.0
2022-01-07 09:55:00,52.16,52.19,51.95,52.05,109657.0,42.9962,43.0209,42.8231,42.9055,109657.0
2022-01-07 10:00:00,52.06,52.08,51.9,52.07,117895.0,42.9138,42.9302,42.7819,42.922,117895.0
2022-01-07 10:05:00,52.08,52.15,51.99,52.13,67324.0,42.9302,42.9879,42.8561,42.9715,67324.0
2022-01-07 10:10:00,52.13,52.42,52.06,52.35,73891.0,42.9715,43.2105,42.9138,43.1528,73891.0
2022-01-07 10:15:00,52.34,52.39,52.27,52.3,68407.0,43.1446,43.1858,43.0869,43.1116,68407.0
2022-01-07 10:20:00,52.31,52.53,52.27,52.43,85611.0,43.1198,43.3012,43.0869,43.2187,85611.0
2022-01-07 10:25:00,52.42,52.79,52.42,52.65,67640.0,43.2105,43.5155,43.2105,43.4001,67640.0
2022-01-07 10:30:00,52.64,52.73,52.44,52.45,58740.0,43.3919,43.466,43.227,43.2352,58740.0
2022-01-07 10:35:00,52.47,52.53,52.43,52.48,36171.0,43.2517,43.3012,43.2187,43.26,36171.0
2022-01-07 10:40:00,52.48,52.5,52.31,52.41,45441.0,43.26,43.2765,43.1198,43.2023,45441.0
2022-01-07 10:45:00,52.41,52.63,52.41,52.52,51239.0,43.2023,43.3836,43.2023,43.2929,51239.0
2022-01-07 10:50:00,52.5,52.6,52.49,52.6,45919.0,43.2765,43.3589,43.2682,43.3589,45919.0
2022-01-07 10:55:00,52.6,52.73,52.57,52.72,45948.0,43.3589,43.466,43.3342,43.4578,45948.0
2022-01-07 11:00:00,52.72,52.83,52.64,52.77,59039.0,43.4578,43.5485,43.3919,43.499,59039.0
2022-01-07 11:05:00,52.76,52.94,52.76,52.85,59111.0,43.4908,43.6391,43.4908,43.565,59111.0
2022-01-07 11:10:00,52.85,52.88,52.56,52.6,45273.0,43.565,43.5897,43.3259,43.3589,45273.0
2022-01-07 11:15:00,52.61,52.84,52.6,52.8,49139.0,43.3671,43.5567,43.3589,43.5237,49139.0
2022-01-07 11:20:00,52.81,52.86,52.77,52.83,34023.0,43.532,43.5732,43.499,43.5485,34023.0
2022-01-07 11:25:00,52.82,52.95,52.8,52.95,45409.0,43.5402,43.6474,43.5237,43.6474,45409.0
2022-01-07 11:30:00,52.95,53.05,52.89,53.04,49287.0,43.6474,43.7298,43.5979,43.7216,49287.0
2022-01-07 11:35:00,53.04,53.05,52.9,52.93,35979.0,43.7216,43.7298,43.6062,43.6309,35979.0
2022-01-07 11:40:00,52.93,53.01,52.9,52.96,69111.0,43.6309,43.6969,43.6062,43.6556,69111.0
2022-01-07 11:45:00,52.96,53.08,52.93,53.08,66044.0,43.6556,43.7546,43.6309,43.7546,66044.0
2022-01-07 11:50:00,53.08,53.38,53.08,53.34,64948.0,43.7546,44.0018,43.7546,43.9689,64948.0
2022-01-07 11:55:00,53.36,53.45,53.29,53.34,66545.0,43.9854,44.0595,43.9277,43.9689,66545.0
2022-01-07 12:00:00,53.34,53.37,53.29,53.32,61240.0,43.9689,43.9936,43.9277,43.9524,61240.0
2022-01-07 12:05:00,53.32,53.47,53.31,53.45,70269.0,43.9524,44.076,43.9441,44.0595,70269.0
2022-01-07 12:10:00,53.45,53.5,53.43,53.45,37517.0,44.0595,44.1008,44.0431,44.0595,37517.0
2022-01-07 12:15:00,53.46,53.46,53.35,53.41,29196.0,44.0678,44.0678,43.9771,44.0266,29196.0
2022-01-07 12:20:00,53.41,53.43,53.28,53.35,23344.0,44.0266,44.0431,43.9194,43.9771,23344.0
2022-01-07 12:25:00,53.36,53.38,53.27,53.34,27901.0,43.9854,44.0018,43.9112,43.9689,27901.0
2022-01-07 12:30:00,53.33,53.48,53.33,53.47,29970.0,43.9606,44.0843,43.9606,44.076,29970.0
2022-01-07 12:35:00,53.48,53.48,53.4,53.42,38358.0,44.0843,44.0843,44.0183,44.0348,38358.0
2022-01-07 12:40:00,53.43,53.5,53.42,53.5,31949.0,44.0431,44.1008,44.0348,44.1008,31949.0
2022-01-07 12:45:00,53.49,53.5,53.4,53.41,23562.0,44.0925,44.1008,44.0183,44.0266,23562.0
2022-01-07 12:50:00,53.4,53.42,53.34,53.41,31249.0,44.0183,44.0348,43.9689,44.0266,31249.0
2022-01-07 12:55:00,53.42,53.54,53.42,53.52,43668.0,44.0348,44.1337,44.0348,44.1173,43668.0
2022-01-07 13:00:00,53.51,53.59,53.47,53.59,39020.0,44.109,44.175,44.076,44.175,39020.0
2022-01-07 13:05:00,53.59,53.76,53.58,53.76,64822.0,44.175,44.3151,44.1667,44.3151,64822.0
2022-01-07 13:10:00,53.76,53.79,53.68,53.72,42954.0,44.3151,44.3398,44.2491,44.2821,42954.0
2022-01-07 13:15:00,53.71,53.76,53.65,53.7,50714.0,44.2739,44.3151,44.2244,44.2656,50714.0
2022-01-07 13:20:00,53.71,53.73,53.64,53.7,44967.0,44.2739,44.2904,44.2162,44.2656,44967.0
2022-01-07 13:25:00,53.7,53.76,53.69,53.74,31327.0,44.2656,44.3151,44.2574,44.2986,31327.0
2022-01-07 13:30:00,53.74,53.81,53.7,53.81,47410.0,44.2986,44.3563,44.2656,44.3563,47410.0
2022-01-07 13:35:00,53.8,53.87,53.77,53.83,141102.0,44.3481,44.4058,44.3233,44.3728,141102.0
2022-01-07 13:40:00,53.83,53.83,53.73,53.83,75819.0,44.3728,44.3728,44.2904,44.3728,75819.0
2022-01-07 13:45:00,53.82,53.86,53.76,53.82,46055.0,44.3645,44.3975,44.3151,44.3645,46055.0
2022-01-07 13:50:00,53.81,53.87,53.74,53.82,43620.0,44.3563,44.4058,44.2986,44.3645,43620.0
2022-01-07 13:55:00,53.82,53.89,53.81,53.87,24652.0,44.3645,44.4222,44.3563,44.4058,24652.0
2022-01-07 14:00:00,53.87,53.95,53.87,53.94,34064.0,44.4058,44.4717,44.4058,44.4635,34064.0
2022-01-07 14:05:00,53.93,54.0,53.88,53.94,69949.0,44.4552,44.5129,44.414,44.4635,69949.0
2022-01-07 14:10:00,53.94,54.02,53.93,54.0,70209.0,44.4635,44.5294,44.4552,44.5129,70209.0
2022-01-07 14:15:00,54.0,54.01,53.84,53.85,34267.0,44.5129,44.5212,44.381,44.3893,34267.0
2022-01-07 14:20:00,53.85,53.87,53.75,53.76,67986.0,44.3893,44.4058,44.3068,44.3151,67986.0
2022-01-07 14:25:00,53.75,53.93,53.73,53.92,56547.0,44.3068,44.4552,44.2904,44.447,56547.0
2022-01-07 14:30:00,53.92,53.98,53.9,53.93,28722.0,44.447,44.4964,44.4305,44.4552,28722.0
2022-01-07 14:35:00,53.94,54.03,53.9,53.99,48904.0,44.4635,44.5376,44.4305,44.5047,48904.0
2022-01-07 14:40:00,54.0,54.09,53.99,54.05,38365.0,44.5129,44.5871,44.5047,44.5541,38365.0
2022-01-07 14:45:00,54.05,54.11,53.98,54.0,62390.0,44.5541,44.6036,44.4964,44.5129,62390.0
2022-01-07 14:50:00,54.02,54.09,53.99,54.09,50083.0,44.5294,44.5871,44.5047,44.5871,50083.0
2022-01-07 14:55:00,54.09,54.12,54.02,54.06,67564.0,44.5871,44.6118,44.5294,44.5624,67564.0
2022-01-07 15:00:00,54.06,54.11,54.0,54.05,55681.0,44.5624,44.6036,44.5129,44.5541,55681.0
2022-01-07 15:05:00,54.05,54.06,53.98,54.0,49180.0,44.5541,44.5624,44.4964,44.5129,49180.0
2022-01-07 15:10:00,54.0,54.03,53.97,53.98,50793.0,44.5129,44.5376,44.4882,44.4964,50793.0
2022-01-07 15:15:00,53.98,54.05,53.97,53.98,49829.0,44.4964,44.5541,44.4882,44.4964,49829.0
2022-01-07 15:20:00,53.99,54.0,53.91,53.96,57596.0,44.5047,44.5129,44.4387,44.4799,57596.0
2022-01-07 15:25:00,53.96,53.98,53.92,53.98,49576.0,44.4799,44.4964,44.447,44.4964,49576.0
2022-01-07 15:30:00,53.97,54.03,53.95,54.02,57845.0,44.4882,44.5376,44.4717,44.5294,57845.0
2022-01-07 15:35:00,54.02,54.13,54.0,54.1,93768.0,44.5294,44.6201,44.5129,44.5954,93768.0
2022-01-07 15:40:00,54.1,54.15,54.05,54.05,76865.0,44.5954,44.6366,44.5541,44.5541,76865.0
2022-01-07 15:45:00,54.05,54.08,53.98,53.98,119562.0,44.5541,44.5789,44.4964,44.4964,119562.0
2022-01-07 15:50:00,53.99,54.02,53.83,53.87,235808.0,44.5047,44.5294,44.3728,44.4058,235808.0
2022-01-07 15:55:00,53.86,53.9,53.8,53.82,435630.0,44.3975,44.4305,44.3481,44.3645,435630.0
2022-01-10 09:30:00,53.93,54.4,53.84,54.09,234396.0,44.4552,44.8426,44.381,44.5871,234396.0
2022-01-10 09:35:00,54.11,54.43,54.0,54.36,106155.0,44.6036,44.8674,44.5129,44.8097,106155.0
2022-01-10 09:40:00,54.38,54.56,54.21,54.5,134554.0,44.8262,44.9745,44.686,44.9251,134554.0
2022-01-10 09:45:00,54.5,54.53,54.26,54.29,114832.0,44.9251,44.9498,44.7272,44.752,114832.0
2022-01-10 09:50:00,54.28,54.35,54.1,54.2,90799.0,44.7437,44.8014,44.5954,44.6778,90799.0
2022-01-10 09:55:00,54.2,54.25,54.1,54.12,89602.0,44.6778,44.719,44.5954,44.6118,89602.0
2022-01-10 10:00:00,54.13,54.19,53.92,54.08,130527.0,44.6201,44.6695,44.447,44.5789,130527.0
2022-01-10 10:05:00,54.07,54.16,54.01,54.15,80615.0,44.5706,44.6448,44.5212,44.6366,80615.0
2022-01-10 10:10:00,54.13,54.17,53.89,54.0,103566.0,44.6201,44.6531,44.4222,44.5129,103566.0
2022-01-10 10:15:00,53.99,54.0,53.8,53.84,63557.0,44.5047,44.5129,44.3481,44.381,63557.0
2022-01-10 10:20:00,53.85,53.93,53.8,53.87,50353.0,44.3893,44.4552,44.3481,44.4058,50353.0
2022-01-10 10:25:00,53.86,53.91,53.79,53.91,66560.0,44.3975,44.4387,44.3398,44.4387,66560.0
2022-01-10 10:30:00,53.9,53.97,53.84,53.87,76969.0,44.4305,44.4882,44.381,44.4058,76969.0
2022-01-10 10:35:00,53.87,53.98,53.82,53.84,57518.0,44.4058,44.4964,44.3645,44.381,57518.0
2022-01-10 10:40:00,53.84,53.91,53.68,53.76,63857.0,44.381,44.4387,44.2491,44.3151,63857.0
2022-01-10 10:45:00,53.76,53.79,53.45,53.48,82453.0,44.3151,44.3398,44.0595,44.0843,82453.0
2022-01-10 10:50:00,53.48,53.53,53.43,53.46,60196.0,44.0843,44.1255,44.0431,44.0678,60196.0
2022-01-10 10:55:00,53.46,53.46,53.35,53.44,39689.0,44.0678,44.0678,43.9771,44.0513,39689.0
2022-01-10 11:00:00,53.43,53.53,53.39,53.53,52004.0,44.0431,44.1255,44.0101,44.1255,52004.0
2022-01-10 11:05:00,53.54,53.61,53.44,53.61,100125.0,44.1337,44.1914,44.0513,44.1914,100125.0
2022-01-10 11:10:00,53.59,53.59,53.42,53.45,67097.0,44.175,44.175,44.0348,44.0595,67097.0
2022-01-10 11:15:00,53.44,53.6,53.43,53.52,59601.0,44.0513,44.1832,44.0431,44.1173,59601.0
2022-01-10 11:20:00,53.51,53.57,53.42,53.54,52766.0,44.109,44.1585,44.0348,44.1337,52766.0
2022-01-10 11:25:00,53.53,53.77,53.53,53.69,43368.0,44.1255,44.3233,44.1255,44.2574,43368.0
2022-01-10 11:30:00,53.69,53.7,53.54,53.57,47057.0,44.2574,44.2656,44.1337,44.1585,47057.0
2022-01-10 11:35:00,53.56,53.61,53.47,53.53,31077.0,44.1502,44.1914,44.076,44.1255,31077.0
2022-01-10 11:40:00,53.53,53.56,53.45,53.52,27527.0,44.1255,44.1502,44.0595,44.1173,27527.0
2022-01-10 11:45:00,53.52,53.58,53.45,53.49,35978.0,44.1173,44.1667,44.0595,44.0925,35978.0
2022-01-10 11:50:00,53.48,53.51,53.43,53.45,29949.0,44.0843,44.109,44.0431,44.0595,29949.0
2022-01-10 11:55:00,53.45,53.6,53.44,53.57,45390.0,44.0595,44.1832,44.0513,44.1585,45390.0
2022-01-10 12:00:00,53.55,53.62,53.51,53.54,30042.0,44.142,44.1997,44.109,44.1337,30042.0
2022-01-10 12:05:00,53.53,53.58,53.47,53.47,39429.0,44.1255,44.1667,44.076,44.076,39429.0
2022-01-10 12:10:00,53.46,53.6,53.45,53.59,51653.0,44.0678,44.1832,44.0595,44.175,51653.0
2022-01-10 12:15:00,53.57,53.57,53.46,53.47,56200.0,44.1585,44.1585,44.0678,44.076,56200.0
2022-01-10 12:20:00,53.48,53.48,53.45,53.46,34906.0,44.0843,44.0843,44.0595,44.0678,34906.0
2022-01-10 12:25:00,53.46,53.48,53.42,53.45,37608.0,44.0678,44.0843,44.0348,44.0595,37608.0
2022-01-10 12:30:00,53.45,53.46,53.38,53.45,30712.0,44.0595,44.0678,44.0018,44.0595,30712.0
2022-01-10 12:35:00,53.45,53.52,53.41,53.5,27501.0,44.0595,44.1173,44.0266,44.1008,27501.0
2022-01-10 12:40:00,53.49,53.52,53.44,53.45,23827.0,44.0925,44.1173,44.0513,44.0595,23827.0
2022-01-10 12:45:00,53.45,53.51,53.43,53.43,27926.0,44.0595,44.109,44.0431,44.0431,27926.0
2022-01-10 12:50:00,53.44,53.53,53.4,53.44,35088.0,44.0513,44.1255,44.0183,44.0513,35088.0
2022-01-10 12:55:00,53.44,53.45,53.39,53.41,56263.0,44.0513,44.0595,44.0101,44.0266,56263.0
2022-01-10 13:00:00,53.41,53.5,53.37,53.37,29537.0,44.0266,44.1008,43.9936,43.9936,29537.0
2022-01-10 13:05:00,53.38,53.42,53.37,53.4,29313.0,44.0018,44.0348,43.9936,44.0183,29313.0
2022-01-10 13:10:00,53.39,53.45,53.35,53.42,44615.0,44.0101,44.0595,43.9771,44.0348,44615.0
2022-01-10 13:15:00,53.41,53.41,53.3,53.32,14635.0,44.0266,44.0266,43.9359,43.9524,14635.0
2022-01-10 13:20:00,53.32,53.33,53.24,53.3,35237.0,43.9524,43.9606,43.8864,43.9359,35237.0
2022-01-10 13:25:00,53.3,53.3,53.16,53.18,41118.0,43.9359,43.9359,43.8205,43.837,41118.0
2022-01-10 13:30:00,53.18,53.28,53.17,53.21,24262.0,43.837,43.9194,43.8287,43.8617,24262.0
2022-01-10 13:35:00,53.21,53.24,53.16,53.17,28287.0,43.8617,43.8864,43.8205,43.8287,28287.0
2022-01-10 13:40:00,53.18,53.34,53.17,53.33,33345.0,43.837,43.9689,43.8287,43.9606,33345.0
2022-01-10 13:45:00,53.33,53.39,53.27,53.39,36757.0,43.9606,44.0101,43.9112,44.0101,36757.0
2022-01-10 13:50:00,53.39,53.43,53.35,53.41,45753.0,44.0101,44.0431,43.9771,44.0266,45753.0
2022-01-10 13:55:00,53.42,53.44,53.34,53.37,68589.0,44.0348,44.0513,43.9689,43.9936,68589.0
2022-01-10 14:00:00,53.37,53.48,53.32,53.45,41640.0,43.9936,44.0843,43.9524,44.0595,41640.0
2022-01-10 14:05:00,53.45,53.53,53.44,53.51,33886.0,44.0595,44.1255,44.0513,44.109,33886.0
2022-01-10 14:10:00,53.51,53.51,53.44,53.45,25463.0,44.109,44.109,44.0513,44.0595,25463.0
2022-01-10 14:15:00,53.45,53.51,53.45,53.46,32921.0,44.0595,44.109,44.0595,44.0678,32921.0
2022-01-10 14:20:00,53.46,53.49,53.42,53.43,45479.0,44.0678,44.0925,44.0348,44.0431,45479.0
2022-01-10 14:25:00,53.43,53.48,53.41,53.46,44112.0,44.0431,44.0843,44.0266,44.0678,44112.0
2022-01-10 14:30:00,53.46,53.5,53.4,53.5,56855.0,44.0678,44.1008,44.0183,44.1008,56855.0
2022-01-10 14:35:00,53.5,53.52,53.42,53.51,32410.0,44.1008,44.1173,44.0348,44.109,32410.0
2022-01-10 14:40:00,53.51,53.66,53.5,53.66,46838.0,44.109,44.2327,44.1008,44.2327,46838.0
2022-01-10 14:45:00,53.66,53.73,53.65,53.69,46429.0,44.2327,44.2904,44.2244,44.2574,46429.0
2022-01-10 14:50:00,53.69,53.7,53.62,53.66,35771.0,44.2574,44.2656,44.1997,44.2327,35771.0
2022-01-10 14:55:00,53.66,53.74,53.65,53.69,29175.0,44.2327,44.2986,44.2244,44.2574,29175.0
2022-01-10 15:00:00,53.7,53.76,53.68,53.71,57798.0,44.2656,44.3151,44.2491,44.2739,57798.0
2022-01-10 15:05:00,53.71,53.72,53.62,53.66,52516.0,44.2739,44.2821,44.1997,44.2327,52516.0
2022-01-10 15:10:00,53.68,53.72,53.65,53.68,33918.0,44.2491,44.2821,44.2244,44.2491,33918.0
2022-01-10 15:15:00,53.68,53.7,53.6,53.63,142656.0,44.2491,44.2656,44.1832,44.2079,142656.0
2022-01-10 15:20:00,53.62,53.68,53.58,53.64,58515.0,44.1997,44.2491,44.1667,44.2162,58515.0
2022-01-10 15:25:00,53.65,53.69,53.61,53.67,40395.0,44.2244,44.2574,44.1914,44.2409,40395.0
2022-01-10 15:30:00,53.67,53.73,53.62,53.65,47821.0,44.2409,44.2904,44.1997,44.2244,47821.0
2022-01-10 15:35:00,53.65,53.65,53.55,53.58,55334.0,44.2244,44.2244,44.142,44.1667,55334.0
2022-01-10 15:40:00,53.58,53.68,53.51,53.61,81162.0,44.1667,44.2491,44.109,44.1914,81162.0
2022-01-10 15:45:00,53.6,53.68,53.59,53.6,82612.0,44.1832,44.2491,44.175,44.1832,82612.0
2022-01-10 15:50:00,53.61,53.77,53.61,53.71,150628.0,44.1914,44.3233,44.1914,44.2739,150628.0
2022-01-10 15:55:00,53.71,53.75,53.66,53.71,353537.0,44.2739,44.3068,44.2327,44.2739,353537.0
2022-01-11 09:30:00,53.95,54.38,53.91,54.21,161830.0,44.4717,44.8262,44.4387,44.686,161830.0
2022-01-11 09:35:00,54.16,55.0,53.77,54.0,628371.0,44.6448,45.3372,44.3233,44.5129,628371.0
2022-01-11 09:40:00,54.01,54.45,53.78,53.92,425094.0,44.5212,44.8839,44.3316,44.447,425094.0
2022-01-11 09:45:00,53.92,53.99,53.79,53.85,56880.0,44.447,44.5047,44.3398,44.3893,56880.0
2022-01-11 09:50:00,53.87,53.88,53.62,53.73,74350.0,44.4058,44.414,44.1997,44.2904,74350.0
2022-01-11 09:55:00,53.74,53.9,53.63,53.8,141013.0,44.2986,44.4305,44.2079,44.3481,141013.0
2022-01-11 10:00:00,53.8,53.97,53.78,53.85,57600.0,44.3481,44.4882,44.3316,44.3893,57600.0
2022-01-11 10:05:00,53.83,53.9,53.77,53.79,72242.0,44.3728,44.4305,44.3233,44.3398,72242.0
2022-01-11 10:10:00,53.78,53.97,53.74,53.97,67688.0,44.3316,44.4882,44.2986,44.4882,67688.0
2022-01-11 10:15:00,53.95,54.06,53.86,53.99,63120.0,44.4717,44.5624,44.3975,44.5047,63120.0
2022-01-11 10:20:00,53.97,54.1,53.94,53.97,49952.0,44.4882,44.5954,44.4635,44.4882,49952.0
2022-01-11 10:25:00,53.97,54.06,53.91,54.03,43824.0,44.4882,44.5624,44.4387,44.5376,43824.0
2022-01-11 10:30:00,54.04,54.12,53.96,54.04,54935.0,44.5459,44.6118,44.4799,44.5459,54935.0
2022-01-11 10:35:00,54.04,54.1,54.01,54.07,51400.0,44.5459,44.5954,44.5212,44.5706,51400.0
2022-01-11 10:40:00,54.06,54.13,53.98,54.07,71332.0,44.5624,44.6201,44.4964,44.5706,71332.0
2022-01-11 10:45:00,54.06,54.09,53.92,53.92,47599.0,44.5624,44.5871,44.447,44.447,47599.0
2022-01-11 10:50:00,53.9,53.92,53.82,53.88,106805.0,44.4305,44.447,44.3645,44.414,106805.0
2022-01-11 10:55:00,53.88,53.98,53.88,53.9,22196.0,44.414,44.4964,44.414,44.4305,22196.0
2022-01-11 11:00:00,53.91,53.96,53.83,53.96,59553.0,44.4387,44.4799,44.3728,44.4799,59553.0
2022-01-11 11:05:00,53.93,54.04,53.85,53.89,39147.0,44.4552,44.5459,44.3893,44.4222,39147.0
2022-01-11 11:10:00,53.91,53.97,53.87,53.94,26968.0,44.4387,44.4882,44.4058,44.4635,26968.0
2022-01-11 11:15:00,53.93,54.04,53.92,54.03,21031.0,44.4552,44.5459,44.447,44.5376,21031.0
2022-01-11 11:20:00,54.04,54.08,53.97,54.06,27566.0,44.5459,44.5789,44.4882,44.5624,27566.0
2022-01-11 11:25:00,54.05,54.09,54.03,54.05,28490.0,44.5541,44.5871,44.5376,44.5541,28490.0
2022-01-11 11:30:00,54.06,54.06,53.89,53.9,84340.0,44.5624,44.5624,44.4222,44.4305,84340.0
2022-01-11 11:35:00,53.91,54.03,53.9,54.01,22749.0,44.4387,44.5376,44.4305,44.5212,22749.0
2022-01-11 11:40:00,54.02,54.1,54.02,54.07,25789.0,44.5294,44.5954,44.5294,44.5706,25789.0
2022-01-11 11:45:00,54.07,54.09,53.96,54.01,24591.0,44.5706,44.5871,44.4799,44.5212,24591.0
2022-01-11 11:50:00,54.01,54.05,53.99,53.99,22432.0,44.5212,44.5541,44.5047,44.5047,22432.0
2022-01-11 11:55:00,53.99,54.06,53.96,54.01,18473.0,44.5047,44.5624,44.4799,44.5212,18473.0
2022-01-11 12:00:00,54.02,54.1,53.99,54.09,18914.0,44.5294,44.5954,44.5047,44.5871,18914.0
2022-01-11 12:05:00,54.09,54.11,53.99,54.04,31387.0,44.5871,44.6036,44.5047,44.5459,31387.0
2022-01-11 12:10:00,54.04,54.1,54.03,54.09,17115.0,44.5459,44.5954,44.5376,44.5871,17115.0
2022-01-11 12:15:00,54.1,54.1,54.04,54.09,17779.0,44.5954,44.5954,44.5459,44.5871,17779.0
2022-01-11 12:20:00,54.09,54.09,54.05,54.09,15684.0,44.5871,44.5871,44.5541,44.5871,15684.0
2022-01-11 12:25:00,54.09,54.12,54.01,54.04,31425.0,44.5871,44.6118,44.5212,44.5459,31425.0
2022-01-11 12:30:00,54.05,54.11,54.02,54.11,18508.0,44.5541,44.6036,44.5294,44.6036,18508.0
2022-01-11 12:35:00,54.11,54.17,54.1,54.16,26787.0,44.6036,44.6531,44.5954,44.6448,26787.0
2022-01-11 12:40:00,54.16,54.22,54.13,54.2,22369.0,44.6448,44.6943,44.6201,44.6778,22369.0
2022-01-11 12:45:00,54.19,54.27,54.17,54.21,19019.0,44.6695,44.7355,44.6531,44.686,19019.0
2022-01-11 12:50:00,54.21,54.22,54.17,54.18,18469.0,44.686,44.6943,44.6531,44.6613,18469.0
2022-01-11 12:55:00,54.19,54.19,54.12,54.13,18891.0,44.6695,44.6695,44.6118,44.6201,18891.0
2022-01-11 13:00:00,54.13,54.15,54.11,54.15,12319.0,44.6201,44.6366,44.6036,44.6366,12319.0
2022-01-11 13:05:00,54.14,54.15,54.07,54.09,20446.0,44.6283,44.6366,44.5706,44.5871,20446.0
2022-01-11 13:10:00,54.09,54.11,54.02,54.03,21724.0,44.5871,44.6036,44.5294,44.5376,21724.0
2022-01-11 13:15:00,54.03,54.07,54.02,54.07,27787.0,44.5376,44.5706,44.5294,44.5706,27787.0
2022-01-11 13:20:00,54.07,54.08,54.02,54.05,27355.0,44.5706,44.5789,44.5294,44.5541,27355.0
2022-01-11 13:25:00,54.05,54.12,54.03,54.07,27216.0,44.5541,44.6118,44.5376,44.5706,27216.0
2022-01-11 13:30:00,54.08,54.11,54.06,54.07,17430.0,44.5789,44.6036,44.5624,44.5706,17430.0
2022-01-11 13:35:00,54.08,54.18,54.08,54.18,26489.0,44.5789,44.6613,44.5789,44.6613,26489.0
2022-01-11 13:40:00,54.18,54.21,54.13,54.16,19424.0,44.6613,44.686,44.6201,44.6448,19424.0
2022-01-11 13:45:00,54.16,54.21,54.15,54.19,24082.0,44.6448,44.686,44.6366,44.6695,24082.0
2022-01-11 13:50:00,54.19,54.19,54.13,54.18,21897.0,44.6695,44.6695,44.6201,44.6613,21897.0
2022-01-11 13:55:00,54.18,54.19,54.12,54.14,21703.0,44.6613,44.6695,44.6118,44.6283,21703.0
2022-01-11 14:00:00,54.14,54.16,54.07,54.09,25413.0,44.6283,44.6448,44.5706,44.5871,25413.0
2022-01-11 14:05:00,54.09,54.11,54.03,54.11,38471.0,44.5871,44.6036,44.5376,44.6036,38471.0
2022-01-11 14:10:00,54.11,54.14,54.06,54.11,18738.0,44.6036,44.6283,44.5624,44.6036,18738.0
2022-01-11 14:15:00,54.11,54.16,54.06,54.1,36306.0,44.6036,44.6448,44.5624,44.5954,36306.0
2022-01-11 14:20:00,54.1,54.13,54.09,54.1,21912.0,44.5954,44.6201,44.5871,44.5954,21912.0
2022-01-11 14:25:00,54.09,54.43,53.96,54.19,304980.0,44.5871,44.8674,44.4799,44.6695,304980.0
2022-01-11 14:30:00,54.19,54.2,54.1,54.14,30544.0,44.6695,44.6778,44.5954,44.6283,30544.0
2022-01-11 14:35:00,54.14,54.25,54.12,54.23,39307.0,44.6283,44.719,44.6118,44.7025,39307.0
2022-01-11 14:40:00,54.22,54.26,54.14,54.15,40640.0,44.6943,44.7272,44.6283,44.6366,40640.0
2022-01-11 14:45:00,54.15,54.16,54.06,54.09,88735.0,44.6366,44.6448,44.5624,44.5871,88735.0
2022-01-11 14:50:00,54.09,54.1,54.06,54.1,25245.0,44.5871,44.5954,44.5624,44.5954,25245.0
2022-01-11 14:55:00,54.1,54.11,54.07,54.08,28679.0,44.5954,44.6036,44.5706,44.5789,28679.0
2022-01-11 15:00:00,54.08,54.11,54.04,54.1,36266.0,44.5789,44.6036,44.5459,44.5954,36266.0
2022-01-11 15:05:00,54.1,54.1,54.0,54.02,34917.0,44.5954,44.5954,44.5129,44.5294,34917.0
2022-01-11 15:10:00,54.02,54.07,53.97,53.97,47385.0,44.5294,44.5706,44.4882,44.4882,47385.0
2022-01-11 15:15:00,53.98,54.07,53.94,54.0,138323.0,44.4964,44.5706,44.4635,44.5129,138323.0
2022-01-11 15:20:00,54.0,54.09,53.96,54.08,41347.0,44.5129,44.5871,44.4799,44.5789,41347.0
2022-01-11 15:25:00,54.08,54.15,54.07,54.12,71824.0,44.5789,44.6366,44.5706,44.6118,71824.0
2022-01-11 15:30:00,54.12,54.26,54.12,54.16,105555.0,44.6118,44.7272,44.6118,44.6448,105555.0
2022-01-11 15:35:00,54.16,54.21,54.09,54.12,39215.0,44.6448,44.686,44.5871,44.6118,39215.0
2022-01-11 15:40:00,54.12,54.16,54.1,54.16,44191.0,44.6118,44.6448,44.5954,44.6448,44191.0
2022-01-11 15:45:00,54.15,54.18,54.13,54.16,46200.0,44.6366,44.6613,44.6201,44.6448,46200.0
2022-01-11 15:50:00,54.17,54.34,54.17,54.32,155888.0,44.6531,44.7932,44.6531,44.7767,155888.0
2022-01-11 15:55:00,54.32,54.37,54.27,54.33,289308.0,44.7767,44.8179,44.7355,44.7849,289308.0
2022-01-12 09:30:00,54.52,54.67,54.39,54.51,152293.0,44.9416,45.0652,44.8344,44.9333,152293.0
2022-01-12 09:35:00,54.48,54.62,54.33,54.6,76132.0,44.9086,45.024,44.7849,45.0075,76132.0
2022-01-12 09:40:00,54.57,54.67,54.41,54.44,116769.0,44.9828,45.0652,44.8509,44.8756,116769.0
2022-01-12 09:45:00,54.43,54.49,54.27,54.37,92650.0,44.8674,44.9168,44.7355,44.8179,92650.0
2022-01-12 09:50:00,54.39,54.4,54.26,54.34,46439.0,44.8344,44.8426,44.7272,44.7932,46439.0
2022-01-12 09:55:00,54.34,54.39,54.11,54.13,72524.0,44.7932,44.8344,44.6036,44.6201,72524.0
2022-01-12 10:00:00,54.13,54.2,54.03,54.05,53082.0,44.6201,44.6778,44.5376,44.5541,53082.0
2022-01-12 10:05:00,54.04,54.14,54.03,54.14,47606.0,44.5459,44.6283,44.5376,44.6283,47606.0
2022-01-12 10:10:00,54.15,54.24,54.1,54.13,99181.0,44.6366,44.7108,44.5954,44.6201,99181.0
2022-01-12 10:15:00,54.13,54.17,54.07,54.1,51713.0,44.6201,44.6531,44.5706,44.5954,51713.0
2022-01-12 10:20:00,54.13,54.22,54.04,54.04,34797.0,44.6201,44.6943,44.5459,44.5459,34797.0
2022-01-12 10:25:00,54.03,54.08,53.98,54.05,62112.0,44.5376,44.5789,44.4964,44.5541,62112.0
2022-01-12 10:30:00,54.05,54.11,53.92,54.02,73760.0,44.5541,44.6036,44.447,44.5294,73760.0
2022-01-12 10:35:00,54.03,54.08,53.83,53.85,63414.0,44.5376,44.5789,44.3728,44.3893,63414.0
2022-01-12 10:40:00,53.84,53.88,53.66,53.79,40312.0,44.381,44.414,44.2327,44.3398,40312.0
2022-01-12 10:45:00,53.78,53.85,53.75,53.75,58433.0,44.3316,44.3893,44.3068,44.3068,58433.0
2022-01-12 10:50:00,53.76,54.0,53.75,54.0,58011.0,44.3151,44.5129,44.3068,44.5129,58011.0
2022-01-12 10:55:00,53.99,54.01,53.91,53.97,23529.0,44.5047,44.5212,44.4387,44.4882,23529.0
2022-01-12 11:00:00,53.97,54.0,53.76,53.81,30698.0,44.4882,44.5129,44.3151,44.3563,30698.0
2022-01-12 11:05:00,53.82,53.83,53.65,53.67,40317.0,44.3645,44.3728,44.2244,44.2409,40317.0
2022-01-12 11:10:00,53.67,53.68,53.48,53.56,112532.0,44.2409,44.2491,44.0843,44.1502,112532.0
2022-01-12 11:15:00,53.56,53.65,53.51,53.59,55948.0,44.1502,44.2244,44.109,44.175,55948.0
2022-01-12 11:20:00,53.59,53.59,53.47,53.53,68334.0,44.175,44.175,44.076,44.1255,68334.0
2022-01-12 11:25:00,53.54,53.67,53.54,53.56,51962.0,44.1337,44.2409,44.1337,44.1502,51962.0
2022-01-12 11:30:00,53.56,53.69,53.56,53.68,60713.0,44.1502,44.2574,44.1502,44.2491,60713.0
2022-01-12 11:35:00,53.69,53.72,53.61,53.64,50920.0,44.2574,44.2821,44.1914,44.2162,50920.0
2022-01-12 11:40:00,53.65,53.72,53.62,53.63,39393.0,44.2244,44.2821,44.1997,44.2079,39393.0
2022-01-12 11:45:00,53.64,53.67,53.56,53.57,26579.0,44.2162,44.2409,44.1502,44.1585,26579.0
2022-01-12 11:50:00,53.58,53.58,53.44,53.5,39336.0,44.1667,44.1667,44.0513,44.1008,39336.0
2022-01-12 11:55:00,53.52,53.56,53.45,53.51,35132.0,44.1173,44.1502,44.0595,44.109,35132.0
2022-01-12 12:00:00,53.5,53.56,53.45,53.53,123674.0,44.1008,44.1502,44.0595,44.1255,123674.0
2022-01-12 12:05:00,53.54,53.56,53.49,53.52,30655.0,44.1337,44.1502,44.0925,44.1173,30655.0
2022-01-12 12:10:00,53.53,53.76,53.52,53.76,32191.0,44.1255,44.3151,44.1173,44.3151,32191.0
2022-01-12 12:15:00,53.74,53.78,53.71,53.77,19368.0,44.2986,44.3316,44.2739,44.3233,19368.0
2022-01-12 12:20:00,53.77,53.85,53.76,53.79,22591.0,44.3233,44.3893,44.3151,44.3398,22591.0
2022-01-12 12:25:00,53.8,53.83,53.74,53.76,23866.0,44.3481,44.3728,44.2986,44.3151,23866.0
2022-01-12 12:30:00,53.76,53.77,53.71,53.72,23324.0,44.3151,44.3233,44.2739,44.2821,23324.0
2022-01-12 12:35:00,53.73,53.8,53.72,53.79,39169.0,44.2904,44.3481,44.2821,44.3398,39169.0
2022-01-12 12:40:00,53.79,53.84,53.78,53.82,20561.0,44.3398,44.381,44.3316,44.3645,20561.0
2022-01-12 12:45:00,53.82,53.87,53.79,53.87,20947.0,44.3645,44.4058,44.3398,44.4058,20947.0
2022-01-12 12:50:00,53.87,53.89,53.8,53.8,60826.0,44.4058,44.4222,44.3481,44.3481,60826.0
2022-01-12 12:55:00,53.8,53.88,53.8,53.87,23769.0,44.3481,44.414,44.3481,44.4058,23769.0
2022-01-12 13:00:00,53.87,53.9,53.81,53.9,20663.0,44.4058,44.4305,44.3563,44.4305,20663.0
2022-01-12 13:05:00,53.89,53.96,53.86,53.93,22976.0,44.4222,44.4799,44.3975,44.4552,22976.0
2022-01-12 13:10:00,53.93,53.96,53.88,53.91,21286.0,44.4552,44.4799,44.414,44.4387,21286.0
2022-01-12 13:15:00,53.9,53.91,53.84,53.9,17043.0,44.4305,44.4387,44.381,44.4305,17043.0
2022-01-12 13:20:00,53.9,53.9,53.82,53.82,18383.0,44.4305,44.4305,44.3645,44.3645,18383.0
2022-01-12 13:25:00,53.83,53.85,53.75,53.75,23176.0,44.3728,44.3893,44.3068,44.3068,23176.0
2022-01-12 13:30:00,53.75,53.8,53.72,53.8,12074.0,44.3068,44.3481,44.2821,44.3481,12074.0
2022-01-12 13:35:00,53.8,53.82,53.79,53.81,19213.0,44.3481,44.3645,44.3398,44.3563,19213.0
2022-01-12 13:40:00,53.8,53.83,53.78,53.8,15985.0,44.3481,44.3728,44.3316,44.3481,15985.0
2022-01-12 13:45:00,53.8,53.81,53.75,53.76,20932.0,44.3481,44.3563,44.3068,44.3151,20932.0
2022-01-12 13:50:00,53.76,53.76,53.68,53.72,26026.0,44.3151,44.3151,44.2491,44.2821,26026.0
2022-01-12 13:55:00,53.72,53.74,53.69,53.69,16082.0,44.2821,44.2986,44.2574,44.2574,16082.0
2022-01-12 14:00:00,53.69,53.7,53.65,53.69,22374.0,44.2574,44.2656,44.2244,44.2574,22374.0
2022-01-12 14:05:00,53.69,53.79,53.66,53.76,27802.0,44.2574,44.3398,44.2327,44.3151,27802.0
2022-01-12 14:10:00,53.76,53.78,53.74,53.76,12894.0,44.3151,44.3316,44.2986,44.3151,12894.0
2022-01-12 14:15:00,53.76,53.82,53.75,53.81,22627.0,44.3151,44.3645,44.3068,44.3563,22627.0
2022-01-12 14:20:00,53.81,53.82,53.78,53.81,8976.0,44.3563,44.3645,44.3316,44.3563,8976.0
2022-01-12 14:25:00,53.8,53.87,53.8,53.85,14601.0,44.3481,44.4058,44.3481,44.3893,14601.0
2022-01-12 14:30:00,53.85,53.9,53.82,53.85,24290.0,44.3893,44.4305,44.3645,44.3893,24290.0
2022-01-12 14:35:00,53.86,53.87,53.82,53.84,24042.0,44.3975,44.4058,44.3645,44.381,24042.0
2022-01-12 14:40:00,53.85,53.86,53.77,53.8,22776.0,44.3893,44.3975,44.3233,44.3481,22776.0
2022-01-12 14:45:00,53.8,53.86,53.79,53.86,19269.0,44.3481,44.3975,44.3398,44.3975,19269.0
2022-01-12 14:50:00,53.86,53.89,53.84,53.88,15704.0,44.3975,44.4222,44.381,44.414,15704.0
2022-01-12 14:55:00,53.89,53.9,53.84,53.84,14285.0,44.4222,44.4305,44.381,44.381,14285.0
2022-01-12 15:00:00,53.84,53.88,53.8,53.85,41816.0,44.381,44.414,44.3481,44.3893,41816.0
2022-01-12 15:05:00,53.86,53.88,53.82,53.85,17693.0,44.3975,44.414,44.3645,44.3893,17693.0
2022-01-12 15:10:00,53.86,53.89,53.84,53.87,32834.0,44.3975,44.4222,44.381,44.4058,32834.0
2022-01-12 15:15:00,53.86,53.89,53.83,53.83,26427.0,44.3975,44.4222,44.3728,44.3728,26427.0
2022-01-12 15:20:00,53.84,53.88,53.8,53.82,30510.0,44.381,44.414,44.3481,44.3645,30510.0
2022-01-12 15:25:00,53.83,53.83,53.77,53.8,24284.0,44.3728,44.3728,44.3233,44.3481,24284.0
2022-01-12 15:30:00,53.8,53.9,53.8,53.83,38922.0,44.3481,44.4305,44.3481,44.3728,38922.0
2022-01-12 15:35:00,53.83,53.85,53.78,53.78,74545.0,44.3728,44.3893,44.3316,44.3316,74545.0
2022-01-12 15:40:00,53.79,53.83,53.74,53.8,51771.0,44.3398,44.3728,44.2986,44.3481,51771.0
2022-01-12 15:45:00,53.8,53.9,53.8,53.88,58456.0,44.3481,44.4305,44.3481,44.414,58456.0
2022-01-12 15:50:00,53.88,53.94,53.84,53.9,140142.0,44.414,44.4635,44.381,44.4305,140142.0
2022-01-12 15:55:00,53.9,53.98,53.88,53.92,307703.0,44.4305,44.4964,44.414,44.447,307703.0
2022-01-13 09:30:00,54.19,54.25,53.94,54.09,204822.0,44.6695,44.719,44.4635,44.5871,204822.0
2022-01-13 09:35:00,54.12,54.14,53.93,54.09,70978.0,44.6118,44.6283,44.4552,44.5871,70978.0
2022-01-13 09:40:00,54.07,54.1,53.82,53.82,70067.0,44.5706,44.5954,44.3645,44.3645,70067.0
2022-01-13 09:45:00,53.83,53.89,53.6,53.69,109987.0,44.3728,44.4222,44.1832,44.2574,109987.0
2022-01-13 09:50:00,53.69,53.82,53.56,53.74,47118.0,44.2574,44.3645,44.1502,44.2986,47118.0
2022-01-13 09:55:00,53.73,53.8,53.66,53.79,56911.0,44.2904,44.3481,44.2327,44.3398,56911.0
2022-01-13 10:00:00,53.8,53.98,53.73,53.96,86344.0,44.3481,44.4964,44.2904,44.4799,86344.0
2022-01-13 10:05:00,53.96,54.13,53.96,54.09,127604.0,44.4799,44.6201,44.4799,44.5871,127604.0
2022-01-13 10:10:00,54.09,54.14,54.03,54.1,65151.0,44.5871,44.6283,44.5376,44.5954,65151.0
2022-01-13 10:15:00,54.11,54.13,53.94,54.08,95572.0,44.6036,44.6201,44.4635,44.5789,95572.0
2022-01-13 10:20:00,54.09,54.13,53.98,54.0,54851.0,44.5871,44.6201,44.4964,44.5129,54851.0
2022-01-13 10:25:00,54.0,54.09,53.97,54.09,26556.0,44.5129,44.5871,44.4882,44.5871,26556.0
2022-01-13 10:30:00,54.1,54.19,54.08,54.19,35553.0,44.5954,44.6695,44.5789,44.6695,35553.0
2022-01-13 10:35:00,54.17,54.26,54.15,54.26,74767.0,44.6531,44.7272,44.6366,44.7272,74767.0
2022-01-13 10:40:00,54.28,54.39,54.26,54.35,27283.0,44.7437,44.8344,44.7272,44.8014,27283.0
2022-01-13 10:45:00,54.35,54.46,54.33,54.42,200402.0,44.8014,44.8921,44.7849,44.8591,200402.0
2022-01-13 10:50:00,54.42,54.46,54.14,54.26,92931.0,44.8591,44.8921,44.6283,44.7272,92931.0
2022-01-13 10:55:00,54.29,54.38,54.28,54.34,12316.0,44.752,44.8262,44.7437,44.7932,12316.0
2022-01-13 11:00:00,54.34,54.43,54.33,54.43,38192.0,44.7932,44.8674,44.7849,44.8674,38192.0
2022-01-13 11:05:00,54.43,54.43,54.36,54.41,26609.0,44.8674,44.8674,44.8097,44.8509,26609.0
2022-01-13 11:10:00,54.41,54.46,54.4,54.44,32311.0,44.8509,44.8921,44.8426,44.8756,32311.0
2022-01-13 11:15:00,54.44,54.45,54.33,54.41,39041.0,44.8756,44.8839,44.7849,44.8509,39041.0
2022-01-13 11:20:00,54.41,54.47,54.38,54.44,22554.0,44.8509,44.9003,44.8262,44.8756,22554.0
2022-01-13 11:25:00,54.42,54.53,54.38,54.52,131829.0,44.8591,44.9498,44.8262,44.9416,131829.0
2022-01-13 11:30:00,54.53,54.58,54.49,54.52,63162.0,44.9498,44.991,44.9168,44.9416,63162.0
2022-01-13 11:35:00,54.52,54.6,54.48,54.54,44348.0,44.9416,45.0075,44.9086,44.958,44348.0
2022-01-13 11:40:00,54.55,54.6,54.53,54.59,32153.0,44.9663,45.0075,44.9498,44.9993,32153.0
2022-01-13 11:45:00,54.6,54.72,54.59,54.66,40480.0,45.0075,45.1064,44.9993,45.057,40480.0
2022-01-13 11:50:00,54.67,54.67,54.53,54.57,44773.0,45.0652,45.0652,44.9498,44.9828,44773.0
2022-01-13 11:55:00,54.55,54.6,54.54,54.58,23473.0,44.9663,45.0075,44.958,44.991,23473.0
2022-01-13 12:00:00,54.58,54.61,54.47,54.51,28629.0,44.991,45.0158,44.9003,44.9333,28629.0
2022-01-13 12:05:00,54.51,54.54,54.47,54.5,32611.0,44.9333,44.958,44.9003,44.9251,32611.0
2022-01-13 12:10:00,54.49,54.54,54.46,54.47,48031.0,44.9168,44.958,44.8921,44.9003,48031.0
2022-01-13 12:15:00,54.47,54.47,54.23,54.3,125820.0,44.9003,44.9003,44.7025,44.7602,125820.0
2022-01-13 12:20:00,54.3,54.3,54.16,54.24,82434.0,44.7602,44.7602,44.6448,44.7108,82434.0
2022-01-13 12:25:00,54.24,54.25,54.18,54.2,69747.0,44.7108,44.719,44.6613,44.6778,69747.0
2022-01-13 12:30:00,54.19,54.26,54.15,54.23,72442.0,44.6695,44.7272,44.6366,44.7025,72442.0
2022-01-13 12:35:00,54.23,54.3,54.13,54.14,165320.0,44.7025,44.7602,44.6201,44.6283,165320.0
2022-01-13 12:40:00,54.14,54.23,54.13,54.2,43541.0,44.6283,44.7025,44.6201,44.6778,43541.0
2022-01-13 12:45:00,54.2,54.22,54.12,54.14,37201.0,44.6778,44.6943,44.6118,44.6283,37201.0
2022-01-13 12:50:00,54.14,54.14,54.07,54.08,42770.0,44.6283,44.6283,44.5706,44.5789,42770.0
2022-01-13 12:55:00,54.09,54.2,54.03,54.17,64504.0,44.5871,44.6778,44.5376,44.6531,64504.0
2022-01-13 13:00:00,54.17,54.25,54.12,54.2,43056.0,44.6531,44.719,44.6118,44.6778,43056.0
2022-01-13 13:05:00,54.19,54.33,54.18,54.33,23317.0,44.6695,44.7849,44.6613,44.7849,23317.0
2022-01-13 13:10:00,54.31,54.37,54.3,54.36,19090.0,44.7685,44.8179,44.7602,44.8097,19090.0
2022-01-13 13:15:00,54.36,54.4,54.3,54.3,34322.0,44.8097,44.8426,44.7602,44.7602,34322.0
2022-01-13 13:20:00,54.31,54.41,54.3,54.38,41536.0,44.7685,44.8509,44.7602,44.8262,41536.0
2022-01-13 13:25:00,54.38,54.41,54.35,54.37,32710.0,44.8262,44.8509,44.8014,44.8179,32710.0
2022-01-13 13:30:00,54.37,54.39,54.32,54.34,35946.0,44.8179,44.8344,44.7767,44.7932,35946.0
2022-01-13 13:35:00,54.33,54.36,54.28,54.32,115588.0,44.7849,44.8097,44.7437,44.7767,115588.0
2022-01-13 13:40:00,54.33,54.34,54.3,54.34,27142.0,44.7849,44.7932,44.7602,44.7932,27142.0
2022-01-13 13:45:00,54.34,54.36,54.3,54.3,30607.0,44.7932,44.8097,44.7602,44.7602,30607.0
2022-01-13 13:50:00,54.3,54.3,54.26,54.29,90896.0,44.7602,44.7602,44.7272,44.752,90896.0
2022-01-13 13:55:00,54.29,54.35,54.28,54.34,44460.0,44.752,44.8014,44.7437,44.7932,44460.0
2022-01-13 14:00:00,54.34,54.48,54.29,54.48,66828.0,44.7932,44.9086,44.752,44.9086,66828.0
2022-01-13 14:05:00,54.48,54.49,54.46,54.48,66282.0,44.9086,44.9168,44.8921,44.9086,66282.0
2022-01-13 14:10:00,54.47,54.52,54.44,54.52,53047.0,44.9003,44.9416,44.8756,44.9416,53047.0
2022-01-13 14:15:00,54.51,54.52,54.39,54.41,60616.0,44.9333,44.9416,44.8344,44.8509,60616.0
2022-01-13 14:20:00,54.42,54.47,54.41,54.46,56724.0,44.8591,44.9003,44.8509,44.8921,56724.0
2022-01-13 14:25:00,54.46,54.49,54.42,54.43,42960.0,44.8921,44.9168,44.8591,44.8674,42960.0
2022-01-13 14:30:00,54.43,54.46,54.38,54.4,53785.0,44.8674,44.8921,44.8262,44.8426,53785.0
2022-01-13 14:35:00,54.41,54.41,54.33,54.34,47178.0,44.8509,44.8509,44.7849,44.7932,47178.0
2022-01-13 14:40:00,54.34,54.37,54.29,54.37,45456.0,44.7932,44.8179,44.752,44.8179,45456.0
2022-01-13 14:45:00,54.37,54.41,54.35,54.36,42326.0,44.8179,44.8509,44.8014,44.8097,42326.0
2022-01-13 14:50:00,54.36,54.4,54.33,54.4,35991.0,44.8097,44.8426,44.7849,44.8426,35991.0
2022-01-13 14:55:00,54.39,54.45,54.39,54.41,50564.0,44.8344,44.8839,44.8344,44.8509,50564.0
2022-01-13 15:00:00,54.4,54.4,54.2,54.23,71734.0,44.8426,44.8426,44.6778,44.7025,71734.0
2022-01-13 15:05:00,54.23,54.3,54.22,54.27,39617.0,44.7025,44.7602,44.6943,44.7355,39617.0
2022-01-13 15:10:00,54.26,54.29,54.18,54.22,47680.0,44.7272,44.752,44.6613,44.6943,47680.0
2022-01-13 15:15:00,54.21,54.22,54.16,54.19,46078.0,44.686,44.6943,44.6448,44.6695,46078.0
2022-01-13 15:20:00,54.18,54.22,54.16,54.19,54161.0,44.6613,44.6943,44.6448,44.6695,54161.0
2022-01-13 15:25:00,54.2,54.22,54.17,54.2,51304.0,44.6778,44.6943,44.6531,44.6778,51304.0
2022-01-13 15:30:00,54.2,54.28,54.19,54.27,54218.0,44.6778,44.7437,44.6695,44.7355,54218.0
2022-01-13 15:35:00,54.26,54.27,54.15,54.15,54852.0,44.7272,44.7355,44.6366,44.6366,54852.0
2022-01-13 15:40:00,54.16,54.19,54.05,54.07,97177.0,44.6448,44.6695,44.5541,44.5706,97177.0
2022-01-13 15:45:00,54.08,54.08,54.03,54.08,152084.0,44.5789,44.5789,44.5376,44.5789,152084.0
2022-01-13 15:50:00,54.07,54.16,54.03,54.11,167402.0,44.5706,44.6448,44.5376,44.6036,167402.0
2022-01-13 15:55:00,54.1,54.21,54.07,54.19,317216.0,44.5954,44.686,44.5706,44.6695,317216.0
2022-01-14 09:30:00,54.18,54.19,53.45,53.61,149856.0,44.6613,44.6695,44.0595,44.1914,149856.0
2022-01-14 09:35:00,53.59,53.76,53.51,53.56,51289.0,44.175,44.3151,44.109,44.1502,51289.0
2022-01-14 09:40:00,53.58,53.77,53.47,53.76,76719.0,44.1667,44.3233,44.076,44.3151,76719.0
2022-01-14 09:45:00,53.74,53.86,53.72,53.8,58747.0,44.2986,44.3975,44.2821,44.3481,58747.0
2022-01-14 09:50:00,53.79,53.94,53.7,53.83,44782.0,44.3398,44.4635,44.2656,44.3728,44782.0
2022-01-14 09:55:00,53.82,53.9,53.78,53.88,33613.0,44.3645,44.4305,44.3316,44.414,33613.0
2022-01-14 10:00:00,53.89,54.02,53.78,53.94,47099.0,44.4222,44.5294,44.3316,44.4635,47099.0
2022-01-14 10:05:00,53.92,54.02,53.78,53.87,34923.0,44.447,44.5294,44.3316,44.4058,34923.0
2022-01-14 10:10:00,53.85,53.91,53.79,53.81,28600.0,44.3893,44.4387,44.3398,44.3563,28600.0
2022-01-14 10:15:00,53.8,53.9,53.74,53.9,26616.0,44.3481,44.4305,44.2986,44.4305,26616.0
2022-01-14 10:20:00,53.88,53.89,53.66,53.68,24853.0,44.414,44.4222,44.2327,44.2491,24853.0
2022-01-14 10:25:00,53.69,53.77,53.67,53.75,22692.0,44.2574,44.3233,44.2409,44.3068,22692.0
2022-01-14 10:30:00,53.76,53.84,53.71,53.79,43235.0,44.3151,44.381,44.2739,44.3398,43235.0
2022-01-14 10:35:00,53.79,53.82,53.69,53.74,33407.0,44.3398,44.3645,44.2574,44.2986,33407.0
2022-01-14 10:40:00,53.74,53.75,53.61,53.61,33874.0,44.2986,44.3068,44.1914,44.1914,33874.0
2022-01-14 10:45:00,53.63,53.72,53.62,53.65,32349.0,44.2079,44.2821,44.1997,44.2244,32349.0
2022-01-14 10:50:00,53.65,53.75,53.62,53.72,38803.0,44.2244,44.3068,44.1997,44.2821,38803.0
2022-01-14 10:55:00,53.72,53.78,53.67,53.76,33303.0,44.2821,44.3316,44.2409,44.3151,33303.0
2022-01-14 11:00:00,53.76,53.79,53.67,53.71,28235.0,44.3151,44.3398,44.2409,44.2739,28235.0
2022-01-14 11:05:00,53.72,53.74,53.67,53.73,19393.0,44.2821,44.2986,44.2409,44.2904,19393.0
2022-01-14 11:10:00,53.73,53.73,53.56,53.63,43563.0,44.2904,44.2904,44.1502,44.2079,43563.0
2022-01-14 11:15:00,53.62,53.66,53.57,53.62,33542.0,44.1997,44.2327,44.1585,44.1997,33542.0
2022-01-14 11:20:00,53.62,53.64,53.55,53.59,29000.0,44.1997,44.2162,44.142,44.175,29000.0
2022-01-14 11:25:00,53.58,53.66,53.55,53.55,37911.0,44.1667,44.2327,44.142,44.142,37911.0
2022-01-14 11:30:00,53.56,53.62,53.55,53.6,33927.0,44.1502,44.1997,44.142,44.1832,33927.0
2022-01-14 11:35:00,53.6,53.64,53.54,53.63,31142.0,44.1832,44.2162,44.1337,44.2079,31142.0
2022-01-14 11:40:00,53.63,53.74,53.59,53.69,32052.0,44.2079,44.2986,44.175,44.2574,32052.0
2022-01-14 11:45:00,53.69,53.79,53.67,53.78,35066.0,44.2574,44.3398,44.2409,44.3316,35066.0
2022-01-14 11:50:00,53.78,53.86,53.78,53.85,25377.0,44.3316,44.3975,44.3316,44.3893,25377.0
2022-01-14 11:55:00,53.84,53.85,53.74,53.75,40443.0,44.381,44.3893,44.2986,44.3068,40443.0
2022-01-14 12:00:00,53.75,53.79,53.71,53.72,18985.0,44.3068,44.3398,44.2739,44.2821,18985.0
2022-01-14 12:05:00,53.72,53.76,53.7,53.76,14697.0,44.2821,44.3151,44.2656,44.3151,14697.0
2022-01-14 12:10:00,53.75,53.84,53.75,53.84,16929.0,44.3068,44.381,44.3068,44.381,16929.0
2022-01-14 12:15:00,53.84,53.87,53.77,53.78,23507.0,44.381,44.4058,44.3233,44.3316,23507.0
2022-01-14 12:20:00,53.77,53.78,53.68,53.7,20952.0,44.3233,44.3316,44.2491,44.2656,20952.0
2022-01-14 12:25:00,53.69,53.72,53.64,53.68,24969.0,44.2574,44.2821,44.2162,44.2491,24969.0
2022-01-14 12:30:00,53.68,53.73,53.65,53.68,21087.0,44.2491,44.2904,44.2244,44.2491,21087.0
2022-01-14 12:35:00,53.68,53.76,53.67,53.67,21833.0,44.2491,44.3151,44.2409,44.2409,21833.0
2022-01-14 12:40:00,53.66,53.67,53.59,53.62,15478.0,44.2327,44.2409,44.175,44.1997,15478.0
2022-01-14 12:45:00,53.61,53.63,53.51,53.53,21993.0,44.1914,44.2079,44.109,44.1255,21993.0
2022-01-14 12:50:00,53.53,53.55,53.48,53.52,83477.0,44.1255,44.142,44.0843,44.1173,83477.0
2022-01-14 12:55:00,53.51,53.59,53.48,53.57,21299.0,44.109,44.175,44.0843,44.1585,21299.0
2022-01-14 13:00:00,53.56,53.64,53.54,53.61,32696.0,44.1502,44.2162,44.1337,44.1914,32696.0
2022-01-14 13:05:00,53.62,53.64,53.57,53.57,20943.0,44.1997,44.2162,44.1585,44.1585,20943.0
2022-01-14 13:10:00,53.57,53.65,53.54,53.62,19169.0,44.1585,44.2244,44.1337,44.1997,19169.0
2022-01-14 13:15:00,53.61,53.68,53.61,53.65,15587.0,44.1914,44.2491,44.1914,44.2244,15587.0
2022-01-14 13:20:00,53.63,53.69,53.59,53.62,27665.0,44.2079,44.2574,44.175,44.1997,27665.0
2022-01-14 13:25:00,53.63,53.72,53.63,53.72,32811.0,44.2079,44.2821,44.2079,44.2821,32811.0
2022-01-14 13:30:00,53.72,53.82,53.71,53.78,24044.0,44.2821,44.3645,44.2739,44.3316,24044.0
2022-01-14 13:35:00,53.79,53.9,53.76,53.85,32567.0,44.3398,44.4305,44.3151,44.3893,32567.0
2022-01-14 13:40:00,53.86,54.02,53.86,54.01,49282.0,44.3975,44.5294,44.3975,44.5212,49282.0
2022-01-14 13:45:00,54.0,54.06,53.95,54.06,34173.0,44.5129,44.5624,44.4717,44.5624,34173.0
2022-01-14 13:50:00,54.07,54.07,53.99,54.01,21707.0,44.5706,44.5706,44.5047,44.5212,21707.0
2022-01-14 13:55:00,54.01,54.12,54.01,54.1,34617.0,44.5212,44.6118,44.5212,44.5954,34617.0
2022-01-14 14:00:00,54.1,54.16,54.09,54.11,28099.0,44.5954,44.6448,44.5871,44.6036,28099.0
2022-01-14 14:05:00,54.11,54.12,54.04,54.07,26489.0,44.6036,44.6118,44.5459,44.5706,26489.0
2022-01-14 14:10:00,54.06,54.07,53.97,54.06,21477.0,44.5624,44.5706,44.4882,44.5624,21477.0
2022-01-14 14:15:00,54.06,54.09,54.03,54.05,21423.0,44.5624,44.5871,44.5376,44.5541,21423.0
2022-01-14 14:20:00,54.06,54.12,54.05,54.12,21135.0,44.5624,44.6118,44.5541,44.6118,21135.0
2022-01-14 14:25:00,54.12,54.14,54.02,54.04,25812.0,44.6118,44.6283,44.5294,44.5459,25812.0
2022-01-14 14:30:00,54.01,54.14,54.01,54.14,23986.0,44.5212,44.6283,44.5212,44.6283,23986.0
2022-01-14 14:35:00,54.13,54.16,54.09,54.14,22579.0,44.6201,44.6448,44.5871,44.6283,22579.0
2022-01-14 14:40:00,54.12,54.16,54.09,54.12,20510.0,44.6118,44.6448,44.5871,44.6118,20510.0
2022-01-14 14:45:00,54.11,54.19,54.09,54.19,17339.0,44.6036,44.6695,44.5871,44.6695,17339.0
2022-01-14 14:50:00,54.18,54.26,54.17,54.22,78477.0,44.6613,44.7272,44.6531,44.6943,78477.0
2022-01-14 14:55:00,54.23,54.29,54.21,54.21,25741.0,44.7025,44.752,44.686,44.686,25741.0
2022-01-14 15:00:00,54.22,54.28,54.21,54.21,23385.0,44.6943,44.7437,44.686,44.686,23385.0
2022-01-14 15:05:00,54.21,54.23,54.14,54.18,30504.0,44.686,44.7025,44.6283,44.6613,30504.0
2022-01-14 15:10:00,54.18,54.28,54.18,54.25,27501.0,44.6613,44.7437,44.6613,44.719,27501.0
2022-01-14 15:15:00,54.26,54.38,54.24,54.37,31486.0,44.7272,44.8262,44.7108,44.8179,31486.0
2022-01-14 15:20:00,54.37,54.39,54.29,54.3,28574.0,44.8179,44.8344,44.752,44.7602,28574.0
2022-01-14 15:25:00,54.3,54.32,54.18,54.19,46714.0,44.7602,44.7767,44.6613,44.6695,46714.0
2022-01-14 15:30:00,54.2,54.28,54.19,54.25,41953.0,44.6778,44.7437,44.6695,44.719,41953.0
2022-01-14 15:35:00,54.25,54.29,54.21,54.25,52013.0,44.719,44.752,44.686,44.719,52013.0
2022-01-14 15:40:00,54.26,54.3,54.22,54.3,59874.0,44.7272,44.7602,44.6943,44.7602,59874.0
2022-01-14 15:45:00,54.29,54.32,54.21,54.25,94674.0,44.752,44.7767,44.686,44.719,94674.0
2022-01-14 15:50:00,54.25,54.38,54.25,54.3,125128.0,44.719,44.8262,44.719,44.7602,125128.0
2022-01-14 15:55:00,54.3,54.34,54.22,54.29,227965.0,44.7602,44.7932,44.6943,44.752,227965.0
2022-01-18 09:30:00,54.15,54.35,53.94,54.02,142683.0,44.6366,44.8014,44.4635,44.5294,142683.0
2022-01-18 09:35:00,54.0,54.0,53.71,53.78,49033.0,44.5129,44.5129,44.2739,44.3316,49033.0
2022-01-18 09:40:00,53.78,53.86,53.59,53.6,73370.0,44.3316,44.3975,44.175,44.1832,73370.0
2022-01-18 09:45:00,53.6,53.82,53.59,53.72,56663.0,44.1832,44.3645,44.175,44.2821,56663.0
2022-01-18 09:50:00,53.73,53.99,53.7,53.98,60690.0,44.2904,44.5047,44.2656,44.4964,60690.0
2022-01-18 09:55:00,53.97,53.98,53.61,53.68,49027.0,44.4882,44.4964,44.1914,44.2491,49027.0
2022-01-18 10:00:00,53.67,53.69,53.44,53.46,48231.0,44.2409,44.2574,44.0513,44.0678,48231.0
2022-01-18 10:05:00,53.44,53.5,53.37,53.47,40008.0,44.0513,44.1008,43.9936,44.076,40008.0
2022-01-18 10:10:00,53.5,53.51,53.28,53.31,25015.0,44.1008,44.109,43.9194,43.9441,25015.0
2022-01-18 10:15:00,53.32,53.44,53.27,53.3,49120.0,43.9524,44.0513,43.9112,43.9359,49120.0
2022-01-18 10:20:00,53.31,53.32,53.24,53.29,36691.0,43.9441,43.9524,43.8864,43.9277,36691.0
2022-01-18 10:25:00,53.3,53.35,53.2,53.35,30270.0,43.9359,43.9771,43.8535,43.9771,30270.0
2022-01-18 10:30:00,53.34,53.38,53.27,53.37,27829.0,43.9689,44.0018,43.9112,43.9936,27829.0
2022-01-18 10:35:00,53.37,53.4,53.25,53.3,33914.0,43.9936,44.0183,43.8947,43.9359,33914.0
2022-01-18 10:40:00,53.3,53.37,53.28,53.33,34945.0,43.9359,43.9936,43.9194,43.9606,34945.0
2022-01-18 10:45:00,53.33,53.36,53.21,53.25,27950.0,43.9606,43.9854,43.8617,43.8947,27950.0
2022-01-18 10:50:00,53.24,53.39,53.21,53.35,26018.0,43.8864,44.0101,43.8617,43.9771,26018.0
2022-01-18 10:55:00,53.36,53.55,53.36,53.54,32154.0,43.9854,44.142,43.9854,44.1337,32154.0
2022-01-18 11:00:00,53.53,53.64,53.51,53.64,37472.0,44.1255,44.2162,44.109,44.2162,37472.0
2022-01-18 11:05:00,53.64,53.65,53.52,53.59,18078.0,44.2162,44.2244,44.1173,44.175,18078.0
2022-01-18 11:10:00,53.58,53.59,53.51,53.57,32889.0,44.1667,44.175,44.109,44.1585,32889.0
2022-01-18 11:15:00,53.59,53.67,53.51,53.54,18949.0,44.175,44.2409,44.109,44.1337,18949.0
2022-01-18 11:20:00,53.53,53.63,53.51,53.61,18886.0,44.1255,44.2079,44.109,44.1914,18886.0
2022-01-18 11:25:00,53.59,53.69,53.56,53.57,20101.0,44.175,44.2574,44.1502,44.1585,20101.0
2022-01-18 11:30:00,53.57,53.58,53.46,53.46,33969.0,44.1585,44.1667,44.0678,44.0678,33969.0
2022-01-18 11:35:00,53.46,53.49,53.4,53.49,35693.0,44.0678,44.0925,44.0183,44.0925,35693.0
2022-01-18 11:40:00,53.5,53.6,53.48,53.53,27176.0,44.1008,44.1832,44.0843,44.1255,27176.0
2022-01-18 11:45:00,53.53,53.59,53.47,53.54,16209.0,44.1255,44.175,44.076,44.1337,16209.0
2022-01-18 11:50:00,53.55,53.58,53.47,53.53,18641.0,44.142,44.1667,44.076,44.1255,18641.0
2022-01-18 11:55:00,53.53,53.53,53.45,53.46,19434.0,44.1255,44.1255,44.0595,44.0678,19434.0
2022-01-18 12:00:00,53.45,53.45,53.3,53.31,29078.0,44.0595,44.0595,43.9359,43.9441,29078.0
2022-01-18 12:05:00,53.3,53.38,53.29,53.37,44099.0,43.9359,44.0018,43.9277,43.9936,44099.0
2022-01-18 12:10:00,53.38,53.43,53.33,53.43,17225.0,44.0018,44.0431,43.9606,44.0431,17225.0
2022-01-18 12:15:00,53.42,53.5,53.38,53.49,17490.0,44.0348,44.1008,44.0018,44.0925,17490.0
2022-01-18 12:20:00,53.5,53.5,53.35,53.35,18437.0,44.1008,44.1008,43.9771,43.9771,18437.0
2022-01-18 12:25:00,53.36,53.39,53.33,53.37,22051.0,43.9854,44.0101,43.9606,43.9936,22051.0
2022-01-18 12:30:00,53.37,53.42,53.32,53.42,37693.0,43.9936,44.0348,43.9524,44.0348,37693.0
2022-01-18 12:35:00,53.42,53.47,53.41,53.43,34974.0,44.0348,44.076,44.0266,44.0431,34974.0
2022-01-18 12:40:00,53.42,53.45,53.35,53.35,26029.0,44.0348,44.0595,43.9771,43.9771,26029.0
2022-01-18 12:45:00,53.36,53.36,53.28,53.3,45301.0,43.9854,43.9854,43.9194,43.9359,45301.0
2022-01-18 12:50:00,53.3,53.37,53.29,53.35,24877.0,43.9359,43.9936,43.9277,43.9771,24877.0
2022-01-18 12:55:00,53.36,53.4,53.34,53.4,32739.0,43.9854,44.0183,43.9689,44.0183,32739.0
2022-01-18 13:00:00,53.4,53.4,53.33,53.36,31837.0,44.0183,44.0183,43.9606,43.9854,31837.0
2022-01-18 13:05:00,53.36,53.41,53.33,53.41,34032.0,43.9854,44.0266,43.9606,44.0266,34032.0
2022-01-18 13:10:00,53.41,53.47,53.39,53.44,22068.0,44.0266,44.076,44.0101,44.0513,22068.0
2022-01-18 13:15:00,53.44,53.55,53.43,53.54,63648.0,44.0513,44.142,44.0431,44.1337,63648.0
2022-01-18 13:20:00,53.53,53.56,53.45,53.48,21533.0,44.1255,44.1502,44.0595,44.0843,21533.0
2022-01-18 13:25:00,53.47,53.49,53.42,53.48,25936.0,44.076,44.0925,44.0348,44.0843,25936.0
2022-01-18 13:30:00,53.49,53.53,53.45,53.52,29825.0,44.0925,44.1255,44.0595,44.1173,29825.0
2022-01-18 13:35:00,53.52,53.58,53.51,53.57,20835.0,44.1173,44.1667,44.109,44.1585,20835.0
2022-01-18 13:40:00,53.57,53.63,53.54,53.61,54275.0,44.1585,44.2079,44.1337,44.1914,54275.0
2022-01-18 13:45:00,53.6,53.66,53.57,53.59,36232.0,44.1832,44.2327,44.1585,44.175,36232.0
2022-01-18 13:50:00,53.59,53.64,53.55,53.63,44986.0,44.175,44.2162,44.142,44.2079,44986.0
2022-01-18 13:55:00,53.63,53.7,53.62,53.64,58987.0,44.2079,44.2656,44.1997,44.2162,58987.0
2022-01-18 14:00:00,53.65,53.65,53.53,53.57,42121.0,44.2244,44.2244,44.1255,44.1585,42121.0
2022-01-18 14:05:00,53.57,53.59,53.54,53.57,25062.0,44.1585,44.175,44.1337,44.1585,25062.0
2022-01-18 14:10:00,53.57,53.6,53.57,53.58,26562.0,44.1585,44.1832,44.1585,44.1667,26562.0
2022-01-18 14:15:00,53.58,53.63,53.57,53.63,24682.0,44.1667,44.2079,44.1585,44.2079,24682.0
2022-01-18 14:20:00,53.63,53.69,53.6,53.66,36382.0,44.2079,44.2574,44.1832,44.2327,36382.0
2022-01-18 14:25:00,53.65,53.66,53.55,53.63,39158.0,44.2244,44.2327,44.142,44.2079,39158.0
2022-01-18 14:30:00,53.63,53.76,53.62,53.72,23280.0,44.2079,44.3151,44.1997,44.2821,23280.0
2022-01-18 14:35:00,53.72,53.8,53.72,53.74,25058.0,44.2821,44.3481,44.2821,44.2986,25058.0
2022-01-18 14:40:00,53.74,53.76,53.65,53.66,22826.0,44.2986,44.3151,44.2244,44.2327,22826.0
2022-01-18 14:45:00,53.66,53.71,53.65,53.68,22287.0,44.2327,44.2739,44.2244,44.2491,22287.0
2022-01-18 14:50:00,53.66,53.75,53.66,53.73,35155.0,44.2327,44.3068,44.2327,44.2904,35155.0
2022-01-18 14:55:00,53.73,53.76,53.69,53.71,32804.0,44.2904,44.3151,44.2574,44.2739,32804.0
2022-01-18 15:00:00,53.69,53.73,53.56,53.56,29417.0,44.2574,44.2904,44.1502,44.1502,29417.0
2022-01-18 15:05:00,53.57,53.58,53.53,53.54,30507.0,44.1585,44.1667,44.1255,44.1337,30507.0
2022-01-18 15:10:00,53.53,53.59,53.53,53.55,33255.0,44.1255,44.175,44.1255,44.142,33255.0
2022-01-18 15:15:00,53.55,53.55,53.43,53.52,97379.0,44.142,44.142,44.0431,44.1173,97379.0
2022-01-18 15:20:00,53.53,53.62,53.51,53.57,23848.0,44.1255,44.1997,44.109,44.1585,23848.0
2022-01-18 15:25:00,53.56,53.57,53.53,53.55,25657.0,44.1502,44.1585,44.1255,44.142,25657.0
2022-01-18 15:30:00,53.55,53.56,53.44,53.48,90086.0,44.142,44.1502,44.0513,44.0843,90086.0
2022-01-18 15:35:00,53.49,53.51,53.44,53.47,61320.0,44.0925,44.109,44.0513,44.076,61320.0
2022-01-18 15:40:00,53.46,53.5,53.43,53.48,69902.0,44.0678,44.1008,44.0431,44.0843,69902.0
2022-01-18 15:45:00,53.47,53.56,53.47,53.54,101761.0,44.076,44.1502,44.076,44.1337,101761.0
2022-01-18 15:50:00,53.55,53.62,53.38,53.41,218104.0,44.142,44.1997,44.0018,44.0266,218104.0
2022-01-18 15:55:00,53.42,53.55,53.41,53.52,345965.0,44.0348,44.142,44.0266,44.1173,345965.0
2022-01-19 09:30:00,53.48,53.59,53.35,53.39,91702.0,44.0843,44.175,43.9771,44.0101,91702.0
2022-01-19 09:35:00,53.42,53.66,53.38,53.64,51676.0,44.0348,44.2327,44.0018,44.2162,51676.0
2022-01-19 09:40:00,53.66,53.71,53.48,53.48,42865.0,44.2327,44.2739,44.0843,44.0843,42865.0
2022-01-19 09:45:00,53.49,53.59,53.46,53.56,50695.0,44.0925,44.175,44.0678,44.1502,50695.0
2022-01-19 09:50:00,53.53,53.6,53.35,53.43,77354.0,44.1255,44.1832,43.9771,44.0431,77354.0
2022-01-19 09:55:00,53.42,53.42,53.26,53.3,29150.0,44.0348,44.0348,43.9029,43.9359,29150.0
2022-01-19 10:00:00,53.29,53.31,53.18,53.19,59227.0,43.9277,43.9441,43.837,43.8452,59227.0
2022-01-19 10:05:00,53.18,53.3,53.1,53.25,40477.0,43.837,43.9359,43.771,43.8947,40477.0
2022-01-19 10:10:00,53.23,53.28,53.21,53.24,32982.0,43.8782,43.9194,43.8617,43.8864,32982.0
2022-01-19 10:15:00,53.23,53.36,53.23,53.32,32722.0,43.8782,43.9854,43.8782,43.9524,32722.0
2022-01-19 10:20:00,53.31,53.37,53.18,53.18,41376.0,43.9441,43.9936,43.837,43.837,41376.0
2022-01-19 10:25:00,53.19,53.2,53.05,53.13,44384.0,43.8452,43.8535,43.7298,43.7958,44384.0
2022-01-19 10:30:00,53.13,53.17,53.05,53.06,48652.0,43.7958,43.8287,43.7298,43.7381,48652.0
2022-01-19 10:35:00,53.05,53.19,52.98,53.17,63269.0,43.7298,43.8452,43.6721,43.8287,63269.0
2022-01-19 10:40:00,53.17,53.28,53.14,53.18,24634.0,43.8287,43.9194,43.804,43.837,24634.0
2022-01-19 10:45:00,53.19,53.27,53.18,53.19,22476.0,43.8452,43.9112,43.837,43.8452,22476.0
2022-01-19 10:50:00,53.19,53.4,53.19,53.35,35388.0,43.8452,44.0183,43.8452,43.9771,35388.0
2022-01-19 10:55:00,53.35,53.43,53.29,53.4,41248.0,43.9771,44.0431,43.9277,44.0183,41248.0
2022-01-19 11:00:00,53.38,53.45,53.37,53.38,42305.0,44.0018,44.0595,43.9936,44.0018,42305.0
2022-01-19 11:05:00,53.38,53.39,53.3,53.33,29045.0,44.0018,44.0101,43.9359,43.9606,29045.0
2022-01-19 11:10:00,53.32,53.37,53.3,53.37,31862.0,43.9524,43.9936,43.9359,43.9936,31862.0
2022-01-19 11:15:00,53.36,53.4,53.31,53.34,24782.0,43.9854,44.0183,43.9441,43.9689,24782.0
2022-01-19 11:20:00,53.32,53.44,53.32,53.43,23714.0,43.9524,44.0513,43.9524,44.0431,23714.0
2022-01-19 11:25:00,53.44,53.52,53.43,53.48,44550.0,44.0513,44.1173,44.0431,44.0843,44550.0
2022-01-19 11:30:00,53.47,53.51,53.4,53.42,25425.0,44.076,44.109,44.0183,44.0348,25425.0
2022-01-19 11:35:00,53.42,53.51,53.42,53.45,23239.0,44.0348,44.109,44.0348,44.0595,23239.0
2022-01-19 11:40:00,53.43,53.48,53.39,53.47,17814.0,44.0431,44.0843,44.0101,44.076,17814.0
2022-01-19 11:45:00,53.46,53.57,53.44,53.52,20963.0,44.0678,44.1585,44.0513,44.1173,20963.0
2022-01-19 11:50:00,53.51,53.7,53.51,53.69,27042.0,44.109,44.2656,44.109,44.2574,27042.0
2022-01-19 11:55:00,53.68,53.77,53.68,53.72,25273.0,44.2491,44.3233,44.2491,44.2821,25273.0
2022-01-19 12:00:00,53.71,53.76,53.67,53.71,26821.0,44.2739,44.3151,44.2409,44.2739,26821.0
2022-01-19 12:05:00,53.71,53.74,53.63,53.63,59681.0,44.2739,44.2986,44.2079,44.2079,59681.0
2022-01-19 12:10:00,53.63,53.69,53.62,53.64,38837.0,44.2079,44.2574,44.1997,44.2162,38837.0
2022-01-19 12:15:00,53.65,53.67,53.57,53.58,26008.0,44.2244,44.2409,44.1585,44.1667,26008.0
2022-01-19 12:20:00,53.58,53.6,53.53,53.59,16078.0,44.1667,44.1832,44.1255,44.175,16078.0
2022-01-19 12:25:00,53.58,53.6,53.5,53.52,16012.0,44.1667,44.1832,44.1008,44.1173,16012.0
2022-01-19 12:30:00,53.53,53.54,53.42,53.43,20938.0,44.1255,44.1337,44.0348,44.0431,20938.0
2022-01-19 12:35:00,53.43,53.45,53.36,53.41,51176.0,44.0431,44.0595,43.9854,44.0266,51176.0
2022-01-19 12:40:00,53.4,53.42,53.38,53.42,17340.0,44.0183,44.0348,44.0018,44.0348,17340.0
2022-01-19 12:45:00,53.41,53.51,53.4,53.47,20797.0,44.0266,44.109,44.0183,44.076,20797.0
2022-01-19 12:50:00,53.47,53.47,53.39,53.4,23074.0,44.076,44.076,44.0101,44.0183,23074.0
2022-01-19 12:55:00,53.4,53.46,53.4,53.45,15374.0,44.0183,44.0678,44.0183,44.0595,15374.0
2022-01-19 13:00:00,53.45,53.53,53.39,53.51,26480.0,44.0595,44.1255,44.0101,44.109,26480.0
2022-01-19 13:05:00,53.5,53.52,53.42,53.42,47520.0,44.1008,44.1173,44.0348,44.0348,47520.0
2022-01-19 13:10:00,53.41,53.43,53.39,53.4,40583.0,44.0266,44.0431,44.0101,44.0183,40583.0
2022-01-19 13:15:00,53.4,53.43,53.39,53.41,20729.0,44.0183,44.0431,44.0101,44.0266,20729.0
2022-01-19 13:20:00,53.41,53.41,53.37,53.41,17527.0,44.0266,44.0266,43.9936,44.0266,17527.0
2022-01-19 13:25:00,53.41,53.47,53.41,53.44,21906.0,44.0266,44.076,44.0266,44.0513,21906.0
2022-01-19 13:30:00,53.44,53.53,53.4,53.51,24211.0,44.0513,44.1255,44.0183,44.109,24211.0
2022-01-19 13:35:00,53.51,53.51,53.41,53.46,14268.0,44.109,44.109,44.0266,44.0678,14268.0
2022-01-19 13:40:00,53.46,53.47,53.44,53.45,15042.0,44.0678,44.076,44.0513,44.0595,15042.0
2022-01-19 13:45:00,53.45,53.53,53.42,53.51,26066.0,44.0595,44.1255,44.0348,44.109,26066.0
2022-01-19 13:50:00,53.51,53.52,53.47,53.5,25328.0,44.109,44.1173,44.076,44.1008,25328.0
2022-01-19 13:55:00,53.48,53.52,53.46,53.47,25499.0,44.0843,44.1173,44.0678,44.076,25499.0
2022-01-19 14:00:00,53.46,53.49,53.44,53.48,21073.0,44.0678,44.0925,44.0513,44.0843,21073.0
2022-01-19 14:05:00,53.48,53.48,53.38,53.42,28635.0,44.0843,44.0843,44.0018,44.0348,28635.0
2022-01-19 14:10:00,53.43,53.43,53.39,53.4,30293.0,44.0431,44.0431,44.0101,44.0183,30293.0
2022-01-19 14:15:00,53.4,53.42,53.37,53.39,44901.0,44.0183,44.0348,43.9936,44.0101,44901.0
2022-01-19 14:20:00,53.38,53.43,53.34,53.39,32572.0,44.0018,44.0431,43.9689,44.0101,32572.0
2022-01-19 14:25:00,53.4,53.41,53.38,53.39,15068.0,44.0183,44.0266,44.0018,44.0101,15068.0
2022-01-19 14:30:00,53.38,53.46,53.38,53.46,46624.0,44.0018,44.0678,44.0018,44.0678,46624.0
2022-01-19 14:35:00,53.45,53.53,53.42,53.43,83584.0,44.0595,44.1255,44.0348,44.0431,83584.0
2022-01-19 14:40:00,53.43,53.52,53.42,53.52,26066.0,44.0431,44.1173,44.0348,44.1173,26066.0
2022-01-19 14:45:00,53.51,53.52,53.45,53.48,17233.0,44.109,44.1173,44.0595,44.0843,17233.0
2022-01-19 14:50:00,53.48,53.5,53.45,53.48,21756.0,44.0843,44.1008,44.0595,44.0843,21756.0
2022-01-19 14:55:00,53.48,53.65,53.47,53.65,32316.0,44.0843,44.2244,44.076,44.2244,32316.0
2022-01-19 15:00:00,53.65,53.69,53.62,53.68,63045.0,44.2244,44.2574,44.1997,44.2491,63045.0
2022-01-19 15:05:00,53.68,53.8,53.67,53.75,79969.0,44.2491,44.3481,44.2409,44.3068,79969.0
2022-01-19 15:10:00,53.75,53.84,53.72,53.82,35315.0,44.3068,44.381,44.2821,44.3645,35315.0
2022-01-19 15:15:00,53.82,53.85,53.68,53.69,33610.0,44.3645,44.3893,44.2491,44.2574,33610.0
2022-01-19 15:20:00,53.69,53.69,53.63,53.64,26481.0,44.2574,44.2574,44.2079,44.2162,26481.0
2022-01-19 15:25:00,53.64,53.66,53.54,53.55,29538.0,44.2162,44.2327,44.1337,44.142,29538.0
2022-01-19 15:30:00,53.55,53.56,53.47,53.54,48182.0,44.142,44.1502,44.076,44.1337,48182.0
2022-01-19 15:35:00,53.55,53.56,53.48,53.55,41961.0,44.142,44.1502,44.0843,44.142,41961.0
2022-01-19 15:40:00,53.54,53.76,53.52,53.75,117971.0,44.1337,44.3151,44.1173,44.3068,117971.0
2022-01-19 15:45:00,53.75,53.76,53.64,53.64,168404.0,44.3068,44.3151,44.2162,44.2162,168404.0
2022-01-19 15:50:00,53.64,53.64,53.48,53.58,156924.0,44.2162,44.2162,44.0843,44.1667,156924.0
2022-01-19 15:55:00,53.58,53.6,53.49,53.53,252553.0,44.1667,44.1832,44.0925,44.1255,252553.0
2022-01-20 09:30:00,53.52,53.79,53.33,53.56,139142.0,44.1173,44.3398,43.9606,44.1502,139142.0
2022-01-20 09:35:00,53.53,53.53,53.11,53.14,162305.0,44.1255,44.1255,43.7793,43.804,162305.0
2022-01-20 09:40:00,53.15,53.24,53.07,53.12,96393.0,43.8123,43.8864,43.7463,43.7875,96393.0
2022-01-20 09:45:00,53.13,53.23,53.02,53.18,118109.0,43.7958,43.8782,43.7051,43.837,118109.0
2022-01-20 09:50:00,53.18,53.32,53.12,53.24,47532.0,43.837,43.9524,43.7875,43.8864,47532.0
2022-01-20 09:55:00,53.24,53.55,53.19,53.46,35978.0,43.8864,44.142,43.8452,44.0678,35978.0
2022-01-20 10:00:00,53.47,53.52,53.38,53.47,58856.0,44.076,44.1173,44.0018,44.076,58856.0
2022-01-20 10:05:00,53.47,53.58,53.43,53.45,65640.0,44.076,44.1667,44.0431,44.0595,65640.0
2022-01-20 10:10:00,53.47,53.5,53.39,53.48,60425.0,44.076,44.1008,44.0101,44.0843,60425.0
2022-01-20 10:15:00,53.47,53.7,53.44,53.63,38347.0,44.076,44.2656,44.0513,44.2079,38347.0
2022-01-20 10:20:00,53.63,53.73,53.58,53.58,30996.0,44.2079,44.2904,44.1667,44.1667,30996.0
2022-01-20 10:25:00,53.58,53.71,53.56,53.69,22996.0,44.1667,44.2739,44.1502,44.2574,22996.0
2022-01-20 10:30:00,53.65,53.81,53.65,53.75,50196.0,44.2244,44.3563,44.2244,44.3068,50196.0
2022-01-20 10:35:00,53.76,53.8,53.73,53.79,48738.0,44.3151,44.3481,44.2904,44.3398,48738.0
2022-01-20 10:40:00,53.78,53.83,53.76,53.82,22307.0,44.3316,44.3728,44.3151,44.3645,22307.0
2022-01-20 10:45:00,53.83,53.98,53.83,53.97,33940.0,44.3728,44.4964,44.3728,44.4882,33940.0
2022-01-20 10:50:00,53.97,54.0,53.88,53.88,43932.0,44.4882,44.5129,44.414,44.414,43932.0
2022-01-20 10:55:00,53.89,54.0,53.86,53.95,31178.0,44.4222,44.5129,44.3975,44.4717,31178.0
2022-01-20 11:00:00,53.95,54.04,53.94,53.97,32226.0,44.4717,44.5459,44.4635,44.4882,32226.0
2022-01-20 11:05:00,53.97,53.99,53.9,53.95,40431.0,44.4882,44.5047,44.4305,44.4717,40431.0
2022-01-20 11:10:00,53.95,54.04,53.94,54.01,74789.0,44.4717,44.5459,44.4635,44.5212,74789.0
2022-01-20 11:15:00,54.01,54.02,53.89,53.89,35762.0,44.5212,44.5294,44.4222,44.4222,35762.0
2022-01-20 11:20:00,53.89,53.89,53.78,53.83,23642.0,44.4222,44.4222,44.3316,44.3728,23642.0
2022-01-20 11:25:00,53.83,53.87,53.79,53.84,27357.0,44.3728,44.4058,44.3398,44.381,27357.0
2022-01-20 11:30:00,53.85,53.93,53.83,53.9,31162.0,44.3893,44.4552,44.3728,44.4305,31162.0
2022-01-20 11:35:00,53.89,53.99,53.89,53.98,45049.0,44.4222,44.5047,44.4222,44.4964,45049.0
2022-01-20 11:40:00,54.0,54.0,53.86,53.93,22141.0,44.5129,44.5129,44.3975,44.4552,22141.0
2022-01-20 11:45:00,53.94,54.06,53.93,54.03,47209.0,44.4635,44.5624,44.4552,44.5376,47209.0
2022-01-20 11:50:00,54.04,54.13,54.04,54.07,30508.0,44.5459,44.6201,44.5459,44.5706,30508.0
2022-01-20 11:55:00,54.08,54.21,54.08,54.21,62002.0,44.5789,44.686,44.5789,44.686,62002.0
2022-01-20 12:00:00,54.2,54.2,54.04,54.04,25731.0,44.6778,44.6778,44.5459,44.5459,25731.0
2022-01-20 12:05:00,54.03,54.03,53.95,53.99,27857.0,44.5376,44.5376,44.4717,44.5047,27857.0
2022-01-20 12:10:00,53.98,54.01,53.96,54.01,14518.0,44.4964,44.5212,44.4799,44.5212,14518.0
2022-01-20 12:15:00,54.0,54.01,53.93,53.94,23453.0,44.5129,44.5212,44.4552,44.4635,23453.0
2022-01-20 12:20:00,53.94,53.96,53.86,53.89,28601.0,44.4635,44.4799,44.3975,44.4222,28601.0
2022-01-20 12:25:00,53.88,53.88,53.8,53.84,49504.0,44.414,44.414,44.3481,44.381,49504.0
2022-01-20 12:30:00,53.83,53.94,53.82,53.93,27676.0,44.3728,44.4635,44.3645,44.4552,27676.0
2022-01-20 12:35:00,53.93,53.99,53.92,53.98,32156.0,44.4552,44.5047,44.447,44.4964,32156.0
2022-01-20 12:40:00,53.98,54.11,53.97,54.1,27118.0,44.4964,44.6036,44.4882,44.5954,27118.0
2022-01-20 12:45:00,54.11,54.17,54.09,54.1,40158.0,44.6036,44.6531,44.5871,44.5954,40158.0
2022-01-20 12:50:00,54.1,54.1,53.99,53.99,28907.0,44.5954,44.5954,44.5047,44.5047,28907.0
2022-01-20 12:55:00,54.0,54.08,53.97,54.06,26315.0,44.5129,44.5789,44.4882,44.5624,26315.0
2022-01-20 13:00:00,54.05,54.11,54.0,54.09,42421.0,44.5541,44.6036,44.5129,44.5871,42421.0
2022-01-20 13:05:00,54.08,54.14,54.06,54.1,72782.0,44.5789,44.6283,44.5624,44.5954,72782.0
2022-01-20 13:10:00,54.1,54.23,54.09,54.23,57491.0,44.5954,44.7025,44.5871,44.7025,57491.0
2022-01-20 13:15:00,54.22,54.23,54.11,54.14,62707.0,44.6943,44.7025,44.6036,44.6283,62707.0
2022-01-20 13:20:00,54.15,54.16,54.1,54.14,27004.0,44.6366,44.6448,44.5954,44.6283,27004.0
2022-01-20 13:25:00,54.14,54.21,54.13,54.18,42154.0,44.6283,44.686,44.6201,44.6613,42154.0
2022-01-20 13:30:00,54.19,54.24,54.16,54.18,73217.0,44.6695,44.7108,44.6448,44.6613,73217.0
2022-01-20 13:35:00,54.18,54.23,54.16,54.22,27407.0,44.6613,44.7025,44.6448,44.6943,27407.0
2022-01-20 13:40:00,54.22,54.27,54.2,54.23,43807.0,44.6943,44.7355,44.6778,44.7025,43807.0
2022-01-20 13:45:00,54.22,54.22,54.08,54.12,48952.0,44.6943,44.6943,44.5789,44.6118,48952.0
2022-01-20 13:50:00,54.11,54.12,54.06,54.09,25021.0,44.6036,44.6118,44.5624,44.5871,25021.0
2022-01-20 13:55:00,54.09,54.1,53.92,53.94,81255.0,44.5871,44.5954,44.447,44.4635,81255.0
2022-01-20 14:00:00,53.94,54.03,53.9,54.01,32415.0,44.4635,44.5376,44.4305,44.5212,32415.0
2022-01-20 14:05:00,54.01,54.02,53.93,53.95,43224.0,44.5212,44.5294,44.4552,44.4717,43224.0
2022-01-20 14:10:00,53.95,53.98,53.81,53.82,38017.0,44.4717,44.4964,44.3563,44.3645,38017.0
2022-01-20 14:15:00,53.81,53.87,53.77,53.85,36454.0,44.3563,44.4058,44.3233,44.3893,36454.0
2022-01-20 14:20:00,53.84,53.86,53.75,53.76,30981.0,44.381,44.3975,44.3068,44.3151,30981.0
2022-01-20 14:25:00,53.76,53.79,53.74,53.78,33422.0,44.3151,44.3398,44.2986,44.3316,33422.0
2022-01-20 14:30:00,53.79,53.79,53.65,53.66,38823.0,44.3398,44.3398,44.2244,44.2327,38823.0
2022-01-20 14:35:00,53.66,53.7,53.63,53.68,33305.0,44.2327,44.2656,44.2079,44.2491,33305.0
2022-01-20 14:40:00,53.69,53.69,53.61,53.62,40623.0,44.2574,44.2574,44.1914,44.1997,40623.0
2022-01-20 14:45:00,53.62,53.8,53.61,53.79,76052.0,44.1997,44.3481,44.1914,44.3398,76052.0
2022-01-20 14:50:00,53.78,53.8,53.73,53.8,43398.0,44.3316,44.3481,44.2904,44.3481,43398.0
2022-01-20 14:55:00,53.8,53.82,53.74,53.76,32646.0,44.3481,44.3645,44.2986,44.3151,32646.0
2022-01-20 15:00:00,53.76,53.83,53.73,53.75,52563.0,44.3151,44.3728,44.2904,44.3068,52563.0
2022-01-20 15:05:00,53.75,53.78,53.68,53.72,36667.0,44.3068,44.3316,44.2491,44.2821,36667.0
2022-01-20 15:10:00,53.72,53.74,53.61,53.62,28155.0,44.2821,44.2986,44.1914,44.1997,28155.0
2022-01-20 15:15:00,53.62,53.68,53.61,53.67,20728.0,44.1997,44.2491,44.1914,44.2409,20728.0
2022-01-20 15:20:00,53.66,53.7,53.64,53.66,43540.0,44.2327,44.2656,44.2162,44.2327,43540.0
2022-01-20 15:25:00,53.66,53.68,53.57,53.64,65566.0,44.2327,44.2491,44.1585,44.2162,65566.0
2022-01-20 15:30:00,53.64,53.64,53.46,53.48,53580.0,44.2162,44.2162,44.0678,44.0843,53580.0
2022-01-20 15:35:00,53.48,53.49,53.27,53.39,73576.0,44.0843,44.0925,43.9112,44.0101,73576.0
2022-01-20 15:40:00,53.39,53.4,53.33,53.35,65599.0,44.0101,44.0183,43.9606,43.9771,65599.0
2022-01-20 15:45:00,53.35,53.37,53.29,53.33,93110.0,43.9771,43.9936,43.9277,43.9606,93110.0
2022-01-20 15:50:00,53.33,53.36,53.22,53.23,170749.0,43.9606,43.9854,43.87,43.8782,170749.0
2022-01-20 15:55:00,53.23,53.25,53.14,53.18,273640.0,43.8782,43.8947,43.804,43.837,273640.0
2022-01-21 09:30:00,53.19,53.4,52.92,53.23,433052.0,43.8452,44.0183,43.6227,43.8782,433052.0
2022-01-21 09:35:00,53.23,53.23,52.81,52.95,58560.0,43.8782,43.8782,43.532,43.6474,58560.0
2022-01-21 09:40:00,52.95,53.16,52.87,53.06,105006.0,43.6474,43.8205,43.5814,43.7381,105006.0
2022-01-21 09:45:00,53.05,53.37,52.99,53.37,49221.0,43.7298,43.9936,43.6804,43.9936,49221.0
2022-01-21 09:50:00,53.36,53.46,53.24,53.26,104410.0,43.9854,44.0678,43.8864,43.9029,104410.0
2022-01-21 09:55:00,53.24,53.42,53.16,53.32,84756.0,43.8864,44.0348,43.8205,43.9524,84756.0
2022-01-21 10:00:00,53.32,53.35,53.13,53.16,50968.0,43.9524,43.9771,43.7958,43.8205,50968.0
2022-01-21 10:05:00,53.17,53.3,53.1,53.17,55857.0,43.8287,43.9359,43.771,43.8287,55857.0
2022-01-21 10:10:00,53.15,53.16,52.93,53.02,59746.0,43.8123,43.8205,43.6309,43.7051,59746.0
2022-01-21 10:15:00,53.02,53.07,52.9,52.94,88731.0,43.7051,43.7463,43.6062,43.6391,88731.0
2022-01-21 10:20:00,52.95,53.03,52.85,52.99,92289.0,43.6474,43.7133,43.565,43.6804,92289.0
2022-01-21 10:25:00,52.97,53.2,52.96,53.02,36677.0,43.6639,43.8535,43.6556,43.7051,36677.0
2022-01-21 10:30:00,53.02,53.28,52.98,53.22,67958.0,43.7051,43.9194,43.6721,43.87,67958.0
2022-01-21 10:35:00,53.21,53.29,53.09,53.09,67981.0,43.8617,43.9277,43.7628,43.7628,67981.0
2022-01-21 10:40:00,53.09,53.2,52.99,53.11,117179.0,43.7628,43.8535,43.6804,43.7793,117179.0
2022-01-21 10:45:00,53.09,53.36,53.06,53.36,61312.0,43.7628,43.9854,43.7381,43.9854,61312.0
2022-01-21 10:50:00,53.36,53.43,53.28,53.28,73996.0,43.9854,44.0431,43.9194,43.9194,73996.0
2022-01-21 10:55:00,53.23,53.31,53.18,53.24,43781.0,43.8782,43.9441,43.837,43.8864,43781.0
2022-01-21 11:00:00,53.25,53.25,53.02,53.03,39382.0,43.8947,43.8947,43.7051,43.7133,39382.0
2022-01-21 11:05:00,53.03,53.1,53.02,53.07,84497.0,43.7133,43.771,43.7051,43.7463,84497.0
2022-01-21 11:10:00,53.07,53.07,52.9,52.96,42800.0,43.7463,43.7463,43.6062,43.6556,42800.0
2022-01-21 11:15:00,52.97,53.05,52.96,53.0,26559.0,43.6639,43.7298,43.6556,43.6886,26559.0
2022-01-21 11:20:00,52.99,53.18,52.99,53.09,37852.0,43.6804,43.837,43.6804,43.7628,37852.0
2022-01-21 11:25:00,53.05,53.05,52.85,52.85,41082.0,43.7298,43.7298,43.565,43.565,41082.0
2022-01-21 11:30:00,52.84,52.96,52.78,52.96,48562.0,43.5567,43.6556,43.5073,43.6556,48562.0
2022-01-21 11:35:00,52.98,52.99,52.78,52.79,38170.0,43.6721,43.6804,43.5073,43.5155,38170.0
2022-01-21 11:40:00,52.79,52.81,52.73,52.78,36821.0,43.5155,43.532,43.466,43.5073,36821.0
2022-01-21 11:45:00,52.78,52.81,52.61,52.62,40766.0,43.5073,43.532,43.3671,43.3754,40766.0
2022-01-21 11:50:00,52.62,52.81,52.62,52.69,52158.0,43.3754,43.532,43.3754,43.4331,52158.0
2022-01-21 11:55:00,52.69,52.78,52.67,52.76,33715.0,43.4331,43.5073,43.4166,43.4908,33715.0
2022-01-21 12:00:00,52.75,52.78,52.63,52.65,26365.0,43.4825,43.5073,43.3836,43.4001,26365.0
2022-01-21 12:05:00,52.65,52.69,52.57,52.59,32520.0,43.4001,43.4331,43.3342,43.3506,32520.0
2022-01-21 12:10:00,52.59,52.63,52.52,52.54,39821.0,43.3506,43.3836,43.2929,43.3094,39821.0
2022-01-21 12:15:00,52.53,52.63,52.52,52.6,29489.0,43.3012,43.3836,43.2929,43.3589,29489.0
2022-01-21 12:20:00,52.6,52.66,52.6,52.64,34325.0,43.3589,43.4083,43.3589,43.3919,34325.0
2022-01-21 12:25:00,52.65,52.69,52.62,52.68,24789.0,43.4001,43.4331,43.3754,43.4248,24789.0
2022-01-21 12:30:00,52.68,52.69,52.6,52.64,23364.0,43.4248,43.4331,43.3589,43.3919,23364.0
2022-01-21 12:35:00,52.65,52.7,52.53,52.64,24052.0,43.4001,43.4413,43.3012,43.3919,24052.0
2022-01-21 12:40:00,52.63,52.71,52.59,52.61,21875.0,43.3836,43.4496,43.3506,43.3671,21875.0
2022-01-21 12:45:00,52.6,52.68,52.57,52.59,22686.0,43.3589,43.4248,43.3342,43.3506,22686.0
2022-01-21 12:50:00,52.57,52.63,52.56,52.58,14152.0,43.3342,43.3836,43.3259,43.3424,14152.0
2022-01-21 12:55:00,52.59,52.6,52.52,52.56,26673.0,43.3506,43.3589,43.2929,43.3259,26673.0
2022-01-21 13:00:00,52.56,52.6,52.52,52.54,26501.0,43.3259,43.3589,43.2929,43.3094,26501.0
2022-01-21 13:05:00,52.54,52.62,52.53,52.54,52314.0,43.3094,43.3754,43.3012,43.3094,52314.0
2022-01-21 13:10:00,52.54,52.69,52.54,52.67,10767.0,43.3094,43.4331,43.3094,43.4166,10767.0
2022-01-21 13:15:00,52.65,52.65,52.53,52.56,31459.0,43.4001,43.4001,43.3012,43.3259,31459.0
2022-01-21 13:20:00,52.55,52.55,52.39,52.4,26655.0,43.3177,43.3177,43.1858,43.194,26655.0
2022-01-21 13:25:00,52.39,52.51,52.37,52.47,19008.0,43.1858,43.2847,43.1693,43.2517,19008.0
2022-01-21 13:30:00,52.47,52.57,52.45,52.54,19598.0,43.2517,43.3342,43.2352,43.3094,19598.0
2022-01-21 13:35:00,52.52,52.6,52.49,52.56,41866.0,43.2929,43.3589,43.2682,43.3259,41866.0
2022-01-21 13:40:00,52.56,52.62,52.55,52.57,28016.0,43.3259,43.3754,43.3177,43.3342,28016.0
2022-01-21 13:45:00,52.57,52.58,52.45,52.49,33562.0,43.3342,43.3424,43.2352,43.2682,33562.0
2022-01-21 13:50:00,52.48,52.54,52.47,52.51,19496.0,43.26,43.3094,43.2517,43.2847,19496.0
2022-01-21 13:55:00,52.52,52.52,52.36,52.39,30585.0,43.2929,43.2929,43.161,43.1858,30585.0
2022-01-21 14:00:00,52.4,52.47,52.39,52.45,18155.0,43.194,43.2517,43.1858,43.2352,18155.0
2022-01-21 14:05:00,52.46,52.51,52.4,52.41,19461.0,43.2435,43.2847,43.194,43.2023,19461.0
2022-01-21 14:10:00,52.42,52.5,52.41,52.45,33554.0,43.2105,43.2765,43.2023,43.2352,33554.0
2022-01-21 14:15:00,52.45,52.53,52.44,52.52,23213.0,43.2352,43.3012,43.227,43.2929,23213.0
2022-01-21 14:20:00,52.53,52.6,52.49,52.59,15263.0,43.3012,43.3589,43.2682,43.3506,15263.0
2022-01-21 14:25:00,52.59,52.6,52.5,52.52,26461.0,43.3506,43.3589,43.2765,43.2929,26461.0
2022-01-21 14:30:00,52.53,52.62,52.48,52.61,19920.0,43.3012,43.3754,43.26,43.3671,19920.0
2022-01-21 14:35:00,52.6,52.67,52.54,52.64,26310.0,43.3589,43.4166,43.3094,43.3919,26310.0
2022-01-21 14:40:00,52.64,52.66,52.57,52.57,19477.0,43.3919,43.4083,43.3342,43.3342,19477.0
2022-01-21 14:45:00,52.57,52.59,52.53,52.57,23529.0,43.3342,43.3506,43.3012,43.3342,23529.0
2022-01-21 14:50:00,52.57,52.57,52.47,52.5,18456.0,43.3342,43.3342,43.2517,43.2765,18456.0
2022-01-21 14:55:00,52.5,52.52,52.38,52.39,25060.0,43.2765,43.2929,43.1775,43.1858,25060.0
2022-01-21 15:00:00,52.4,52.5,52.37,52.47,39085.0,43.194,43.2765,43.1693,43.2517,39085.0
2022-01-21 15:05:00,52.46,52.5,52.34,52.38,38093.0,43.2435,43.2765,43.1446,43.1775,38093.0
2022-01-21 15:10:00,52.36,52.41,52.32,52.41,44123.0,43.161,43.2023,43.1281,43.2023,44123.0
2022-01-21 15:15:00,52.4,52.49,52.34,52.41,71796.0,43.194,43.2682,43.1446,43.2023,71796.0
2022-01-21 15:20:00,52.41,52.43,52.32,52.37,55948.0,43.2023,43.2187,43.1281,43.1693,55948.0
2022-01-21 15:25:00,52.37,52.37,52.2,52.23,58989.0,43.1693,43.1693,43.0292,43.0539,58989.0
2022-01-21 15:30:00,52.23,52.35,52.22,52.3,69574.0,43.0539,43.1528,43.0456,43.1116,69574.0
2022-01-21 15:35:00,52.29,52.37,52.25,52.35,63716.0,43.1033,43.1693,43.0704,43.1528,63716.0
2022-01-21 15:40:00,52.34,52.46,52.34,52.41,84509.0,43.1446,43.2435,43.1446,43.2023,84509.0
2022-01-21 15:45:00,52.4,52.47,52.35,52.44,88415.0,43.194,43.2517,43.1528,43.227,88415.0
2022-01-21 15:50:00,52.43,52.76,52.28,52.54,568222.0,43.2187,43.4908,43.0951,43.3094,568222.0
2022-01-21 15:55:00,52.54,52.54,52.36,52.49,703738.0,43.3094,43.3094,43.161,43.2682,703738.0
2022-01-24 09:30:00,52.41,52.77,52.37,52.59,220283.0,43.2023,43.499,43.1693,43.3506,220283.0
2022-01-24 09:35:00,52.55,52.64,52.38,52.47,90224.0,43.3177,43.3919,43.1775,43.2517,90224.0
2022-01-24 09:40:00,52.48,52.53,52.16,52.2,125144.0,43.26,43.3012,42.9962,43.0292,125144.0
2022-01-24 09:45:00,52.22,52.3,52.11,52.16,98031.0,43.0456,43.1116,42.955,42.9962,98031.0
2022-01-24 09:50:00,52.17,52.25,52.07,52.11,91482.0,43.0044,43.0704,42.922,42.955,91482.0
2022-01-24 09:55:00,52.07,52.25,51.91,51.98,103634.0,42.922,43.0704,42.7901,42.8478,103634.0
2022-01-24 10:00:00,52.0,52.05,51.6,51.62,106940.0,42.8643,42.9055,42.5346,42.5511,106940.0
2022-01-24 10:05:00,51.63,51.68,51.32,51.37,90356.0,42.5593,42.6005,42.3038,42.345,90356.0
2022-01-24 10:10:00,51.35,51.35,51.12,51.26,253138.0,42.3285,42.3285,42.1389,42.2543,253138.0
2022-01-24 10:15:00,51.26,51.43,51.23,51.37,128387.0,42.2543,42.3944,42.2296,42.345,128387.0
2022-01-24 10:20:00,51.37,51.59,51.35,51.55,104886.0,42.345,42.5263,42.3285,42.4934,104886.0
2022-01-24 10:25:00,51.54,51.74,51.52,51.52,79505.0,42.4851,42.65,42.4686,42.4686,79505.0
2022-01-24 10:30:00,51.53,51.62,51.34,51.35,70710.0,42.4769,42.5511,42.3202,42.3285,70710.0
2022-01-24 10:35:00,51.35,51.8,51.33,51.75,107588.0,42.3285,42.6994,42.312,42.6582,107588.0
2022-01-24 10:40:00,51.74,51.86,51.69,51.85,79391.0,42.65,42.7489,42.6088,42.7406,79391.0
2022-01-24 10:45:00,51.85,51.88,51.56,51.62,68119.0,42.7406,42.7654,42.5016,42.5511,68119.0
2022-01-24 10:50:00,51.61,51.87,51.59,51.87,46733.0,42.5428,42.7571,42.5263,42.7571,46733.0
2022-01-24 10:55:00,51.86,51.86,51.38,51.42,105343.0,42.7489,42.7489,42.3532,42.3862,105343.0
2022-01-24 11:00:00,51.42,51.53,51.38,51.49,51755.0,42.3862,42.4769,42.3532,42.4439,51755.0
2022-01-24 11:05:00,51.47,51.53,51.38,51.4,35061.0,42.4274,42.4769,42.3532,42.3697,35061.0
2022-01-24 11:10:00,51.41,51.42,51.27,51.32,38298.0,42.3779,42.3862,42.2625,42.3038,38298.0
2022-01-24 11:15:00,51.32,51.38,51.19,51.19,39907.0,42.3038,42.3532,42.1966,42.1966,39907.0
2022-01-24 11:20:00,51.2,51.29,51.18,51.23,61073.0,42.2048,42.279,42.1884,42.2296,61073.0
2022-01-24 11:25:00,51.23,51.26,51.12,51.25,46150.0,42.2296,42.2543,42.1389,42.2461,46150.0
2022-01-24 11:30:00,51.24,51.28,51.13,51.15,42202.0,42.2378,42.2708,42.1471,42.1636,42202.0
2022-01-24 11:35:00,51.17,51.21,50.93,50.99,77437.0,42.1801,42.2131,41.9823,42.0317,77437.0
2022-01-24 11:40:00,50.96,50.96,50.83,50.88,76292.0,42.007,42.007,41.8998,41.9411,76292.0
2022-01-24 11:45:00,50.89,50.93,50.66,50.69,59657.0,41.9493,41.9823,41.7597,41.7844,59657.0
2022-01-24 11:50:00,50.69,51.04,50.68,51.04,69555.0,41.7844,42.073,41.7762,42.073,69555.0
2022-01-24 11:55:00,51.03,51.15,51.02,51.13,40435.0,42.0647,42.1636,42.0565,42.1471,40435.0
2022-01-24 12:00:00,51.14,51.15,50.97,50.98,41341.0,42.1554,42.1636,42.0153,42.0235,41341.0
2022-01-24 12:05:00,50.98,51.07,50.9,50.95,35196.0,42.0235,42.0977,41.9575,41.9988,35196.0
2022-01-24 12:10:00,50.96,51.02,50.82,50.91,46851.0,42.007,42.0565,41.8916,41.9658,46851.0
2022-01-24 12:15:00,50.89,50.89,50.81,50.87,43921.0,41.9493,41.9493,41.8834,41.9328,43921.0
2022-01-24 12:20:00,50.86,50.99,50.82,50.83,42905.0,41.9246,42.0317,41.8916,41.8998,42905.0
2022-01-24 12:25:00,50.83,50.91,50.7,50.87,45292.0,41.8998,41.9658,41.7927,41.9328,45292.0
2022-01-24 12:30:00,50.87,50.92,50.79,50.81,30599.0,41.9328,41.974,41.8669,41.8834,30599.0
2022-01-24 12:35:00,50.82,50.82,50.62,50.7,46443.0,41.8916,41.8916,41.7267,41.7927,46443.0
2022-01-24 12:40:00,50.69,50.89,50.63,50.81,51393.0,41.7844,41.9493,41.735,41.8834,51393.0
2022-01-24 12:45:00,50.81,50.85,50.73,50.77,27903.0,41.8834,41.9163,41.8174,41.8504,27903.0
2022-01-24 12:50:00,50.77,51.13,50.73,51.11,35515.0,41.8504,42.1471,41.8174,42.1307,35515.0
2022-01-24 12:55:00,51.1,51.2,51.04,51.07,45324.0,42.1224,42.2048,42.073,42.0977,45324.0
2022-01-24 13:00:00,51.06,51.08,50.95,51.08,41595.0,42.0894,42.1059,41.9988,42.1059,41595.0
2022-01-24 13:05:00,51.07,51.33,50.99,51.25,55670.0,42.0977,42.312,42.0317,42.2461,55670.0
2022-01-24 13:10:00,51.25,51.42,51.23,51.41,38859.0,42.2461,42.3862,42.2296,42.3779,38859.0
2022-01-24 13:15:00,51.4,51.53,51.38,51.46,56206.0,42.3697,42.4769,42.3532,42.4192,56206.0
2022-01-24 13:20:00,51.47,51.48,51.23,51.24,62981.0,42.4274,42.4357,42.2296,42.2378,62981.0
2022-01-24 13:25:00,51.25,51.3,51.17,51.22,53583.0,42.2461,42.2873,42.1801,42.2213,53583.0
2022-01-24 13:30:00,51.22,51.4,51.18,51.39,54311.0,42.2213,42.3697,42.1884,42.3615,54311.0
2022-01-24 13:35:00,51.38,51.38,51.19,51.36,37898.0,42.3532,42.3532,42.1966,42.3367,37898.0
2022-01-24 13:40:00,51.35,51.37,51.17,51.21,53138.0,42.3285,42.345,42.1801,42.2131,53138.0
2022-01-24 13:45:00,51.22,51.44,51.22,51.44,60182.0,42.2213,42.4027,42.2213,42.4027,60182.0
2022-01-24 13:50:00,51.43,51.51,51.41,51.45,38756.0,42.3944,42.4604,42.3779,42.4109,38756.0
2022-01-24 13:55:00,51.45,51.51,51.41,51.48,44626.0,42.4109,42.4604,42.3779,42.4357,44626.0
2022-01-24 14:00:00,51.49,51.72,51.48,51.6,48764.0,42.4439,42.6335,42.4357,42.5346,48764.0
2022-01-24 14:05:00,51.58,51.68,51.58,51.6,39927.0,42.5181,42.6005,42.5181,42.5346,39927.0
2022-01-24 14:10:00,51.63,51.67,51.39,51.44,62030.0,42.5593,42.5923,42.3615,42.4027,62030.0
2022-01-24 14:15:00,51.45,51.51,51.36,51.41,44328.0,42.4109,42.4604,42.3367,42.3779,44328.0
2022-01-24 14:20:00,51.42,51.48,51.22,51.25,40886.0,42.3862,42.4357,42.2213,42.2461,40886.0
2022-01-24 14:25:00,51.24,51.37,51.22,51.31,36417.0,42.2378,42.345,42.2213,42.2955,36417.0
2022-01-24 14:30:00,51.3,51.48,51.3,51.33,44853.0,42.2873,42.4357,42.2873,42.312,44853.0
2022-01-24 14:35:00,51.35,51.37,51.2,51.24,34687.0,42.3285,42.345,42.2048,42.2378,34687.0
2022-01-24 14:40:00,51.24,51.3,51.2,51.24,50413.0,42.2378,42.2873,42.2048,42.2378,50413.0
2022-01-24 14:45:00,51.23,51.24,51.05,51.15,48513.0,42.2296,42.2378,42.0812,42.1636,48513.0
2022-01-24 14:50:00,51.15,51.22,51.05,51.14,28438.0,42.1636,42.2213,42.0812,42.1554,28438.0
2022-01-24 14:55:00,51.11,51.38,51.1,51.34,60451.0,42.1307,42.3532,42.1224,42.3202,60451.0
2022-01-24 15:00:00,51.36,51.65,51.35,51.57,36306.0,42.3367,42.5758,42.3285,42.5098,36306.0
2022-01-24 15:05:00,51.55,51.65,51.49,51.64,31352.0,42.4934,42.5758,42.4439,42.5675,31352.0
2022-01-24 15:10:00,51.64,51.83,51.64,51.8,35028.0,42.5675,42.7242,42.5675,42.6994,35028.0
2022-01-24 15:15:00,51.8,51.9,51.66,51.71,57490.0,42.6994,42.7819,42.584,42.6252,57490.0
2022-01-24 15:20:00,51.72,51.93,51.71,51.88,36199.0,42.6335,42.8066,42.6252,42.7654,36199.0
2022-01-24 15:25:00,51.9,51.94,51.77,51.84,54727.0,42.7819,42.8148,42.6747,42.7324,54727.0
2022-01-24 15:30:00,51.83,52.09,51.77,52.05,73101.0,42.7242,42.9385,42.6747,42.9055,73101.0
2022-01-24 15:35:00,52.05,52.08,51.95,52.02,58239.0,42.9055,42.9302,42.8231,42.8808,58239.0
2022-01-24 15:40:00,52.01,52.06,51.84,51.91,64349.0,42.8725,42.9138,42.7324,42.7901,64349.0
2022-01-24 15:45:00,51.91,52.17,51.91,52.16,80385.0,42.7901,43.0044,42.7901,42.9962,80385.0
2022-01-24 15:50:00,52.15,52.52,52.15,52.41,180440.0,42.9879,43.2929,42.9879,43.2023,180440.0
2022-01-24 15:55:00,52.43,52.49,52.31,52.38,402895.0,43.2187,43.2682,43.1198,43.1775,402895.0
2022-01-25 09:30:00,51.7,51.75,51.37,51.66,158742.0,42.617,42.6582,42.345,42.584,158742.0
2022-01-25 09:35:00,51.66,51.87,51.58,51.72,123859.0,42.584,42.7571,42.5181,42.6335,123859.0
2022-01-25 09:40:00,51.7,51.72,51.35,51.4,70204.0,42.617,42.6335,42.3285,42.3697,70204.0
2022-01-25 09:45:00,51.41,51.41,51.17,51.19,61009.0,42.3779,42.3779,42.1801,42.1966,61009.0
2022-01-25 09:50:00,51.18,51.21,50.95,50.96,34652.0,42.1884,42.2131,41.9988,42.007,34652.0
2022-01-25 09:55:00,50.98,51.06,50.78,50.85,34794.0,42.0235,42.0894,41.8586,41.9163,34794.0
2022-01-25 10:00:00,50.83,50.86,50.43,50.45,100943.0,41.8998,41.9246,41.5701,41.5866,100943.0
2022-01-25 10:05:00,50.45,50.53,50.39,50.49,62623.0,41.5866,41.6526,41.5371,41.6196,62623.0
2022-01-25 10:10:00,50.46,50.5,50.29,50.43,110552.0,41.5949,41.6278,41.4547,41.5701,110552.0
2022-01-25 10:15:00,50.43,50.71,50.39,50.62,78280.0,41.5701,41.8009,41.5371,41.7267,78280.0
2022-01-25 10:20:00,50.61,50.7,50.52,50.54,59322.0,41.7185,41.7927,41.6443,41.6608,59322.0
2022-01-25 10:25:00,50.55,50.81,50.5,50.81,82337.0,41.669,41.8834,41.6278,41.8834,82337.0
2022-01-25 10:30:00,50.82,50.97,50.78,50.95,55087.0,41.8916,42.0153,41.8586,41.9988,55087.0
2022-01-25 10:35:00,50.93,51.04,50.82,50.92,41858.0,41.9823,42.073,41.8916,41.974,41858.0
2022-01-25 10:40:00,50.92,51.07,50.88,51.07,50052.0,41.974,42.0977,41.9411,42.0977,50052.0
2022-01-25 10:45:00,51.07,51.1,50.94,51.03,42718.0,42.0977,42.1224,41.9905,42.0647,42718.0
2022-01-25 10:50:00,51.03,51.08,50.84,50.87,69618.0,42.0647,42.1059,41.9081,41.9328,69618.0
2022-01-25 10:55:00,50.87,50.9,50.65,50.69,39685.0,41.9328,41.9575,41.7515,41.7844,39685.0
2022-01-25 11:00:00,50.67,50.76,50.53,50.65,57042.0,41.768,41.8421,41.6526,41.7515,57042.0
2022-01-25 11:05:00,50.64,50.72,50.49,50.6,42402.0,41.7432,41.8092,41.6196,41.7103,42402.0
2022-01-25 11:10:00,50.61,50.66,50.51,50.55,58119.0,41.7185,41.7597,41.6361,41.669,58119.0
2022-01-25 11:15:00,50.56,50.87,50.56,50.86,39562.0,41.6773,41.9328,41.6773,41.9246,39562.0
2022-01-25 11:20:00,50.85,50.98,50.85,50.97,38346.0,41.9163,42.0235,41.9163,42.0153,38346.0
2022-01-25 11:25:00,50.97,51.0,50.8,50.95,62818.0,42.0153,42.04,41.8751,41.9988,62818.0
2022-01-25 11:30:00,50.94,50.94,50.69,50.7,48619.0,41.9905,41.9905,41.7844,41.7927,48619.0
2022-01-25 11:35:00,50.69,50.73,50.48,50.58,68914.0,41.7844,41.8174,41.6113,41.6938,68914.0
2022-01-25 11:40:00,50.56,50.59,50.48,50.57,49616.0,41.6773,41.702,41.6113,41.6855,49616.0
2022-01-25 11:45:00,50.56,50.64,50.54,50.64,36424.0,41.6773,41.7432,41.6608,41.7432,36424.0
2022-01-25 11:50:00,50.62,50.75,50.61,50.74,30584.0,41.7267,41.8339,41.7185,41.8257,30584.0
2022-01-25 11:55:00,50.73,50.75,50.44,50.46,50078.0,41.8174,41.8339,41.5784,41.5949,50078.0
2022-01-25 12:00:00,50.46,50.53,50.38,50.53,32003.0,41.5949,41.6526,41.5289,41.6526,32003.0
2022-01-25 12:05:00,50.54,50.72,50.53,50.69,35096.0,41.6608,41.8092,41.6526,41.7844,35096.0
2022-01-25 12:10:00,50.68,50.71,50.6,50.71,21079.0,41.7762,41.8009,41.7103,41.8009,21079.0
2022-01-25 12:15:00,50.71,50.79,50.52,50.65,45952.0,41.8009,41.8669,41.6443,41.7515,45952.0
2022-01-25 12:20:00,50.67,50.83,50.65,50.8,23631.0,41.768,41.8998,41.7515,41.8751,23631.0
2022-01-25 12:25:00,50.81,50.84,50.7,50.71,36808.0,41.8834,41.9081,41.7927,41.8009,36808.0
2022-01-25 12:30:00,50.7,50.72,50.53,50.54,30432.0,41.7927,41.8092,41.6526,41.6608,30432.0
2022-01-25 12:35:00,50.55,50.63,50.54,50.57,25495.0,41.669,41.735,41.6608,41.6855,25495.0
2022-01-25 12:40:00,50.57,50.6,50.47,50.57,25366.0,41.6855,41.7103,41.6031,41.6855,25366.0
2022-01-25 12:45:00,50.57,50.6,50.44,50.46,26215.0,41.6855,41.7103,41.5784,41.5949,26215.0
2022-01-25 12:50:00,50.46,50.54,50.44,50.49,24902.0,41.5949,41.6608,41.5784,41.6196,24902.0
2022-01-25 12:55:00,50.5,50.5,50.38,50.48,36637.0,41.6278,41.6278,41.5289,41.6113,36637.0
2022-01-25 13:00:00,50.48,50.48,50.39,50.46,27760.0,41.6113,41.6113,41.5371,41.5949,27760.0
2022-01-25 13:05:00,50.48,50.51,50.37,50.46,34074.0,41.6113,41.6361,41.5207,41.5949,34074.0
2022-01-25 13:10:00,50.46,50.57,50.44,50.56,24948.0,41.5949,41.6855,41.5784,41.6773,24948.0
2022-01-25 13:15:00,50.55,50.56,50.5,50.51,19993.0,41.669,41.6773,41.6278,41.6361,19993.0
2022-01-25 13:20:00,50.51,50.58,50.48,50.57,25787.0,41.6361,41.6938,41.6113,41.6855,25787.0
2022-01-25 13:25:00,50.58,50.76,50.53,50.73,46390.0,41.6938,41.8421,41.6526,41.8174,46390.0
2022-01-25 13:30:00,50.73,50.81,50.71,50.77,31400.0,41.8174,41.8834,41.8009,41.8504,31400.0
2022-01-25 13:35:00,50.77,50.82,50.69,50.81,43782.0,41.8504,41.8916,41.7844,41.8834,43782.0
2022-01-25 13:40:00,50.82,50.85,50.73,50.81,44342.0,41.8916,41.9163,41.8174,41.8834,44342.0
2022-01-25 13:45:00,50.82,50.96,50.76,50.94,49040.0,41.8916,42.007,41.8421,41.9905,49040.0
2022-01-25 13:50:00,50.94,51.03,50.92,51.03,37208.0,41.9905,42.0647,41.974,42.0647,37208.0
2022-01-25 13:55:00,51.02,51.02,50.93,50.95,57484.0,42.0565,42.0565,41.9823,41.9988,57484.0
2022-01-25 14:00:00,50.95,51.0,50.9,50.96,52441.0,41.9988,42.04,41.9575,42.007,52441.0
2022-01-25 14:05:00,50.95,50.97,50.88,50.93,30785.0,41.9988,42.0153,41.9411,41.9823,30785.0
2022-01-25 14:10:00,50.94,51.1,50.93,51.06,33747.0,41.9905,42.1224,41.9823,42.0894,33747.0
2022-01-25 14:15:00,51.07,51.12,51.04,51.09,27642.0,42.0977,42.1389,42.073,42.1142,27642.0
2022-01-25 14:20:00,51.1,51.14,51.06,51.08,27087.0,42.1224,42.1554,42.0894,42.1059,27087.0
2022-01-25 14:25:00,51.07,51.08,51.01,51.02,40648.0,42.0977,42.1059,42.0482,42.0565,40648.0
2022-01-25 14:30:00,51.03,51.06,50.89,50.89,34198.0,42.0647,42.0894,41.9493,41.9493,34198.0
2022-01-25 14:35:00,50.91,51.06,50.91,51.05,41161.0,41.9658,42.0894,41.9658,42.0812,41161.0
2022-01-25 14:40:00,51.06,51.23,51.05,51.21,38515.0,42.0894,42.2296,42.0812,42.2131,38515.0
2022-01-25 14:45:00,51.2,51.23,51.17,51.17,53228.0,42.2048,42.2296,42.1801,42.1801,53228.0
2022-01-25 14:50:00,51.18,51.22,51.14,51.2,44850.0,42.1884,42.2213,42.1554,42.2048,44850.0
2022-01-25 14:55:00,51.2,51.27,51.17,51.25,34392.0,42.2048,42.2625,42.1801,42.2461,34392.0
2022-01-25 15:00:00,51.25,51.27,51.12,51.14,42105.0,42.2461,42.2625,42.1389,42.1554,42105.0
2022-01-25 15:05:00,51.14,51.2,51.08,51.16,61220.0,42.1554,42.2048,42.1059,42.1719,61220.0
2022-01-25 15:10:00,51.16,51.2,51.09,51.14,100267.0,42.1719,42.2048,42.1142,42.1554,100267.0
2022-01-25 15:15:00,51.14,51.29,51.12,51.27,42130.0,42.1554,42.279,42.1389,42.2625,42130.0
2022-01-25 15:20:00,51.27,51.31,51.17,51.18,65367.0,42.2625,42.2955,42.1801,42.1884,65367.0
2022-01-25 15:25:00,51.18,51.18,51.0,51.02,59486.0,42.1884,42.1884,42.04,42.0565,59486.0
2022-01-25 15:30:00,51.02,51.04,50.93,51.01,62324.0,42.0565,42.073,41.9823,42.0482,62324.0
2022-01-25 15:35:00,51.02,51.11,50.95,51.1,87385.0,42.0565,42.1307,41.9988,42.1224,87385.0
2022-01-25 15:40:00,51.11,51.19,51.1,51.15,91253.0,42.1307,42.1966,42.1224,42.1636,91253.0
2022-01-25 15:45:00,51.16,51.25,51.08,51.12,166586.0,42.1719,42.2461,42.1059,42.1389,166586.0
2022-01-25 15:50:00,51.11,51.15,50.85,50.96,257450.0,42.1307,42.1636,41.9163,42.007,257450.0
2022-01-25 15:55:00,50.95,51.05,50.88,50.98,600132.0,41.9988,42.0812,41.9411,42.0235,600132.0
2022-01-26 09:30:00,51.0,51.12,50.72,50.75,155618.0,42.04,42.1389,41.8092,41.8339,155618.0
2022-01-26 09:35:00,50.75,51.02,50.71,50.97,54578.0,41.8339,42.0565,41.8009,42.0153,54578.0
2022-01-26 09:40:00,50.97,51.21,50.9,51.2,50291.0,42.0153,42.2131,41.9575,42.2048,50291.0
2022-01-26 09:45:00,51.19,51.47,51.18,51.47,63856.0,42.1966,42.4274,42.1884,42.4274,63856.0
2022-01-26 09:50:00,51.47,51.51,51.38,51.47,46321.0,42.4274,42.4604,42.3532,42.4274,46321.0
2022-01-26 09:55:00,51.47,51.48,51.24,51.42,30257.0,42.4274,42.4357,42.2378,42.3862,30257.0
2022-01-26 10:00:00,51.4,51.47,51.33,51.39,27354.0,42.3697,42.4274,42.312,42.3615,27354.0
2022-01-26 10:05:00,51.39,51.39,51.23,51.23,46671.0,42.3615,42.3615,42.2296,42.2296,46671.0
2022-01-26 10:10:00,51.22,51.22,51.09,51.1,36289.0,42.2213,42.2213,42.1142,42.1224,36289.0
2022-01-26 10:15:00,51.1,51.1,50.94,51.03,56233.0,42.1224,42.1224,41.9905,42.0647,56233.0
2022-01-26 10:20:00,51.03,51.11,50.86,50.86,49967.0,42.0647,42.1307,41.9246,41.9246,49967.0
2022-01-26 10:25:00,50.85,50.85,50.5,50.53,122267.0,41.9163,41.9163,41.6278,41.6526,122267.0
2022-01-26 10:30:00,50.54,50.7,50.5,50.61,116291.0,41.6608,41.7927,41.6278,41.7185,116291.0
2022-01-26 10:35:00,50.6,50.68,50.48,50.49,76368.0,41.7103,41.7762,41.6113,41.6196,76368.0
2022-01-26 10:40:00,50.49,50.57,50.32,50.35,110125.0,41.6196,41.6855,41.4794,41.5042,110125.0
2022-01-26 10:45:00,50.34,50.36,50.2,50.35,75704.0,41.4959,41.5124,41.3805,41.5042,75704.0
2022-01-26 10:50:00,50.35,50.47,50.35,50.46,42944.0,41.5042,41.6031,41.5042,41.5949,42944.0
2022-01-26 10:55:00,50.46,50.53,50.4,50.43,59895.0,41.5949,41.6526,41.5454,41.5701,59895.0
2022-01-26 11:00:00,50.43,50.44,50.31,50.34,72707.0,41.5701,41.5784,41.4712,41.4959,72707.0
2022-01-26 11:05:00,50.34,50.6,50.33,50.56,55470.0,41.4959,41.7103,41.4877,41.6773,55470.0
2022-01-26 11:10:00,50.55,50.65,50.55,50.6,37126.0,41.669,41.7515,41.669,41.7103,37126.0
2022-01-26 11:15:00,50.62,50.65,50.39,50.41,104787.0,41.7267,41.7515,41.5371,41.5536,104787.0
2022-01-26 11:20:00,50.41,50.7,50.34,50.67,71888.0,41.5536,41.7927,41.4959,41.768,71888.0
2022-01-26 11:25:00,50.67,50.72,50.61,50.61,64085.0,41.768,41.8092,41.7185,41.7185,64085.0
2022-01-26 11:30:00,50.61,50.69,50.47,50.53,130631.0,41.7185,41.7844,41.6031,41.6526,130631.0
2022-01-26 11:35:00,50.53,50.56,50.43,50.51,40877.0,41.6526,41.6773,41.5701,41.6361,40877.0
2022-01-26 11:40:00,50.52,50.64,50.48,50.58,40880.0,41.6443,41.7432,41.6113,41.6938,40880.0
2022-01-26 11:45:00,50.58,50.6,50.42,50.46,44207.0,41.6938,41.7103,41.5619,41.5949,44207.0
2022-01-26 11:50:00,50.46,50.57,50.39,50.54,37328.0,41.5949,41.6855,41.5371,41.6608,37328.0
2022-01-26 11:55:00,50.53,50.64,50.52,50.62,43156.0,41.6526,41.7432,41.6443,41.7267,43156.0
2022-01-26 12:00:00,50.62,50.69,50.62,50.66,38874.0,41.7267,41.7844,41.7267,41.7597,38874.0
2022-01-26 12:05:00,50.66,50.69,50.61,50.64,27235.0,41.7597,41.7844,41.7185,41.7432,27235.0
2022-01-26 12:10:00,50.63,50.79,50.62,50.76,37127.0,41.735,41.8669,41.7267,41.8421,37127.0
2022-01-26 12:15:00,50.77,50.78,50.67,50.68,32562.0,41.8504,41.8586,41.768,41.7762,32562.0
2022-01-26 12:20:00,50.69,50.69,50.57,50.58,25752.0,41.7844,41.7844,41.6855,41.6938,25752.0
2022-01-26 12:25:00,50.58,50.62,50.5,50.54,34796.0,41.6938,41.7267,41.6278,41.6608,34796.0
2022-01-26 12:30:00,50.5,50.51,50.4,50.41,17444.0,41.6278,41.6361,41.5454,41.5536,17444.0
2022-01-26 12:35:00,50.41,50.44,50.36,50.37,37730.0,41.5536,41.5784,41.5124,41.5207,37730.0
2022-01-26 12:40:00,50.38,50.44,50.37,50.39,20415.0,41.5289,41.5784,41.5207,41.5371,20415.0
2022-01-26 12:45:00,50.39,50.42,50.31,50.31,28779.0,41.5371,41.5619,41.4712,41.4712,28779.0
2022-01-26 12:50:00,50.31,50.42,50.31,50.37,24205.0,41.4712,41.5619,41.4712,41.5207,24205.0
2022-01-26 12:55:00,50.37,50.45,50.36,50.45,30678.0,41.5207,41.5866,41.5124,41.5866,30678.0
2022-01-26 13:00:00,50.45,50.45,50.27,50.34,50427.0,41.5866,41.5866,41.4382,41.4959,50427.0
2022-01-26 13:05:00,50.33,50.47,50.33,50.43,27686.0,41.4877,41.6031,41.4877,41.5701,27686.0
2022-01-26 13:10:00,50.42,50.47,50.4,50.46,26264.0,41.5619,41.6031,41.5454,41.5949,26264.0
2022-01-26 13:15:00,50.45,50.52,50.41,50.42,32907.0,41.5866,41.6443,41.5536,41.5619,32907.0
2022-01-26 13:20:00,50.41,50.42,50.31,50.32,30295.0,41.5536,41.5619,41.4712,41.4794,30295.0
2022-01-26 13:25:00,50.33,50.41,50.31,50.4,15720.0,41.4877,41.5536,41.4712,41.5454,15720.0
2022-01-26 13:30:00,50.38,50.43,50.36,50.4,37179.0,41.5289,41.5701,41.5124,41.5454,37179.0
2022-01-26 13:35:00,50.39,50.4,50.34,50.39,27759.0,41.5371,41.5454,41.4959,41.5371,27759.0
2022-01-26 13:40:00,50.39,50.46,50.39,50.45,20980.0,41.5371,41.5949,41.5371,41.5866,20980.0
2022-01-26 13:45:00,50.44,50.45,50.32,50.36,39560.0,41.5784,41.5866,41.4794,41.5124,39560.0
2022-01-26 13:50:00,50.36,50.4,50.33,50.38,23309.0,41.5124,41.5454,41.4877,41.5289,23309.0
2022-01-26 13:55:00,50.38,50.45,50.37,50.38,24454.0,41.5289,41.5866,41.5207,41.5289,24454.0
2022-01-26 14:00:00,50.38,50.69,50.34,50.45,55098.0,41.5289,41.7844,41.4959,41.5866,55098.0
2022-01-26 14:05:00,50.45,50.63,50.43,50.43,78908.0,41.5866,41.735,41.5701,41.5701,78908.0
2022-01-26 14:10:00,50.44,50.5,50.21,50.23,61565.0,41.5784,41.6278,41.3888,41.4053,61565.0
2022-01-26 14:15:00,50.23,50.31,50.14,50.15,69208.0,41.4053,41.4712,41.3311,41.3393,69208.0
2022-01-26 14:20:00,50.16,50.2,50.01,50.07,161382.0,41.3476,41.3805,41.2239,41.2734,161382.0
2022-01-26 14:25:00,50.06,50.22,50.05,50.12,95441.0,41.2651,41.397,41.2569,41.3146,95441.0
2022-01-26 14:30:00,50.12,50.22,49.81,49.85,213366.0,41.3146,41.397,41.059,41.092,213366.0
2022-01-26 14:35:00,49.86,50.28,49.8,50.2,112182.0,41.1003,41.4465,41.0508,41.3805,112182.0
2022-01-26 14:40:00,50.22,50.23,49.83,49.84,81710.0,41.397,41.4053,41.0755,41.0838,81710.0
2022-01-26 14:45:00,49.82,49.84,49.58,49.68,133435.0,41.0673,41.0838,40.8695,40.9519,133435.0
2022-01-26 14:50:00,49.66,49.94,49.65,49.68,102175.0,40.9354,41.1662,40.9272,40.9519,102175.0
2022-01-26 14:55:00,49.67,49.77,49.6,49.77,121340.0,40.9436,41.0261,40.8859,41.0261,121340.0
2022-01-26 15:00:00,49.76,49.77,49.51,49.58,116889.0,41.0178,41.0261,40.8118,40.8695,116889.0
2022-01-26 15:05:00,49.58,49.62,49.35,49.35,116732.0,40.8695,40.9024,40.6799,40.6799,116732.0
2022-01-26 15:10:00,49.35,49.54,49.34,49.36,73164.0,40.6799,40.8365,40.6716,40.6881,73164.0
2022-01-26 15:15:00,49.35,49.48,49.29,49.3,93682.0,40.6799,40.787,40.6304,40.6386,93682.0
2022-01-26 15:20:00,49.32,49.34,49.19,49.28,84971.0,40.6551,40.6716,40.548,40.6222,84971.0
2022-01-26 15:25:00,49.29,49.45,49.23,49.42,66282.0,40.6304,40.7623,40.5809,40.7376,66282.0
2022-01-26 15:30:00,49.42,49.54,49.36,49.39,138786.0,40.7376,40.8365,40.6881,40.7128,138786.0
2022-01-26 15:35:00,49.39,49.48,49.26,49.39,152210.0,40.7128,40.787,40.6057,40.7128,152210.0
2022-01-26 15:40:00,49.4,49.59,49.32,49.55,107631.0,40.7211,40.8777,40.6551,40.8447,107631.0
2022-01-26 15:45:00,49.55,49.7,49.45,49.54,174389.0,40.8447,40.9684,40.7623,40.8365,174389.0
2022-01-26 15:50:00,49.55,49.89,49.52,49.84,245359.0,40.8447,41.125,40.82,41.0838,245359.0
2022-01-26 15:55:00,49.84,49.93,49.73,49.76,734208.0,41.0838,41.158,40.9931,41.0178,734208.0
2022-01-27 09:30:00,50.16,50.4,50.07,50.27,177544.0,41.3476,41.5454,41.2734,41.4382,177544.0
2022-01-27 09:35:00,50.28,50.28,49.95,49.99,101482.0,41.4465,41.4465,41.1745,41.2074,101482.0
2022-01-27 09:40:00,50.0,50.32,50.0,50.28,77662.0,41.2157,41.4794,41.2157,41.4465,77662.0
2022-01-27 09:45:00,50.29,50.53,50.23,50.47,91722.0,41.4547,41.6526,41.4053,41.6031,91722.0
2022-01-27 09:50:00,50.48,50.51,50.29,50.29,75142.0,41.6113,41.6361,41.4547,41.4547,75142.0
2022-01-27 09:55:00,50.28,50.34,50.09,50.34,96055.0,41.4465,41.4959,41.2899,41.4959,96055.0
2022-01-27 10:00:00,50.34,50.64,50.32,50.56,65701.0,41.4959,41.7432,41.4794,41.6773,65701.0
2022-01-27 10:05:00,50.58,50.65,50.47,50.48,65803.0,41.6938,41.7515,41.6031,41.6113,65803.0
2022-01-27 10:10:00,50.48,50.61,50.43,50.56,74409.0,41.6113,41.7185,41.5701,41.6773,74409.0
2022-01-27 10:15:00,50.56,50.63,50.39,50.43,54993.0,41.6773,41.735,41.5371,41.5701,54993.0
2022-01-27 10:20:00,50.43,50.53,50.38,50.47,47883.0,41.5701,41.6526,41.5289,41.6031,47883.0
2022-01-27 10:25:00,50.48,50.53,50.09,50.1,44889.0,41.6113,41.6526,41.2899,41.2981,44889.0
2022-01-27 10:30:00,50.12,50.17,50.02,50.15,41310.0,41.3146,41.3558,41.2322,41.3393,41310.0
2022-01-27 10:35:00,50.13,50.2,50.04,50.08,47626.0,41.3228,41.3805,41.2486,41.2816,47626.0
2022-01-27 10:40:00,50.08,50.32,50.06,50.32,67808.0,41.2816,41.4794,41.2651,41.4794,67808.0
2022-01-27 10:45:00,50.31,50.41,50.27,50.36,105426.0,41.4712,41.5536,41.4382,41.5124,105426.0
2022-01-27 10:50:00,50.34,50.42,50.3,50.32,32336.0,41.4959,41.5619,41.463,41.4794,32336.0
2022-01-27 10:55:00,50.33,50.57,50.32,50.57,57305.0,41.4877,41.6855,41.4794,41.6855,57305.0
2022-01-27 11:00:00,50.58,50.71,50.58,50.69,64616.0,41.6938,41.8009,41.6938,41.7844,64616.0
2022-01-27 11:05:00,50.68,50.73,50.42,50.43,78528.0,41.7762,41.8174,41.5619,41.5701,78528.0
2022-01-27 11:10:00,50.44,50.53,50.42,50.47,50752.0,41.5784,41.6526,41.5619,41.6031,50752.0
2022-01-27 11:15:00,50.46,50.47,50.2,50.36,48136.0,41.5949,41.6031,41.3805,41.5124,48136.0
2022-01-27 11:20:00,50.36,50.43,50.22,50.32,43675.0,41.5124,41.5701,41.397,41.4794,43675.0
2022-01-27 11:25:00,50.34,50.35,50.18,50.24,49489.0,41.4959,41.5042,41.364,41.4135,49489.0
2022-01-27 11:30:00,50.25,50.38,50.21,50.32,48264.0,41.4217,41.5289,41.3888,41.4794,48264.0
2022-01-27 11:35:00,50.33,50.4,50.23,50.27,50960.0,41.4877,41.5454,41.4053,41.4382,50960.0
2022-01-27 11:40:00,50.28,50.43,50.28,50.34,46257.0,41.4465,41.5701,41.4465,41.4959,46257.0
2022-01-27 11:45:00,50.34,50.39,50.3,50.32,45296.0,41.4959,41.5371,41.463,41.4794,45296.0
2022-01-27 11:50:00,50.31,50.36,50.27,50.34,25044.0,41.4712,41.5124,41.4382,41.4959,25044.0
2022-01-27 11:55:00,50.34,50.44,50.29,50.41,29082.0,41.4959,41.5784,41.4547,41.5536,29082.0
2022-01-27 12:00:00,50.41,50.53,50.37,50.53,42363.0,41.5536,41.6526,41.5207,41.6526,42363.0
2022-01-27 12:05:00,50.52,50.53,50.41,50.47,38229.0,41.6443,41.6526,41.5536,41.6031,38229.0
2022-01-27 12:10:00,50.47,50.58,50.38,50.53,82070.0,41.6031,41.6938,41.5289,41.6526,82070.0
2022-01-27 12:15:00,50.53,50.53,50.34,50.4,50227.0,41.6526,41.6526,41.4959,41.5454,50227.0
2022-01-27 12:20:00,50.4,50.48,50.37,50.43,44061.0,41.5454,41.6113,41.5207,41.5701,44061.0
2022-01-27 12:25:00,50.45,50.47,50.27,50.33,31769.0,41.5866,41.6031,41.4382,41.4877,31769.0
2022-01-27 12:30:00,50.34,50.38,50.21,50.23,30728.0,41.4959,41.5289,41.3888,41.4053,30728.0
2022-01-27 12:35:00,50.23,50.28,50.17,50.2,33085.0,41.4053,41.4465,41.3558,41.3805,33085.0
2022-01-27 12:40:00,50.22,50.26,50.19,50.2,27601.0,41.397,41.43,41.3723,41.3805,27601.0
2022-01-27 12:45:00,50.2,50.2,50.04,50.07,20826.0,41.3805,41.3805,41.2486,41.2734,20826.0
2022-01-27 12:50:00,50.07,50.17,50.07,50.12,27043.0,41.2734,41.3558,41.2734,41.3146,27043.0
2022-01-27 12:55:00,50.11,50.15,50.06,50.07,38997.0,41.3063,41.3393,41.2651,41.2734,38997.0
2022-01-27 13:00:00,50.06,50.13,49.96,49.98,40875.0,41.2651,41.3228,41.1827,41.1992,40875.0
2022-01-27 13:05:00,49.95,49.96,49.83,49.91,21826.0,41.1745,41.1827,41.0755,41.1415,21826.0
2022-01-27 13:10:00,49.92,49.94,49.84,49.93,24187.0,41.1497,41.1662,41.0838,41.158,24187.0
2022-01-27 13:15:00,49.93,50.01,49.84,49.86,26083.0,41.158,41.2239,41.0838,41.1003,26083.0
2022-01-27 13:20:00,49.87,49.88,49.72,49.73,32572.0,41.1085,41.1167,40.9849,40.9931,32572.0
2022-01-27 13:25:00,49.74,49.84,49.74,49.74,21384.0,41.0013,41.0838,41.0013,41.0013,21384.0
2022-01-27 13:30:00,49.74,49.86,49.74,49.84,24414.0,41.0013,41.1003,41.0013,41.0838,24414.0
2022-01-27 13:35:00,49.84,49.92,49.8,49.84,29494.0,41.0838,41.1497,41.0508,41.0838,29494.0
2022-01-27 13:40:00,49.84,49.96,49.81,49.9,24472.0,41.0838,41.1827,41.059,41.1332,24472.0
2022-01-27 13:45:00,49.9,49.96,49.83,49.94,26911.0,41.1332,41.1827,41.0755,41.1662,26911.0
2022-01-27 13:50:00,49.93,49.96,49.89,49.91,24862.0,41.158,41.1827,41.125,41.1415,24862.0
2022-01-27 13:55:00,49.91,50.08,49.89,50.03,58413.0,41.1415,41.2816,41.125,41.2404,58413.0
2022-01-27 14:00:00,50.02,50.22,50.01,50.17,40652.0,41.2322,41.397,41.2239,41.3558,40652.0
2022-01-27 14:05:00,50.18,50.29,50.16,50.23,31309.0,41.364,41.4547,41.3476,41.4053,31309.0
2022-01-27 14:10:00,50.23,50.28,50.19,50.21,24769.0,41.4053,41.4465,41.3723,41.3888,24769.0
2022-01-27 14:15:00,50.21,50.22,50.06,50.08,26172.0,41.3888,41.397,41.2651,41.2816,26172.0
2022-01-27 14:20:00,50.08,50.15,50.02,50.02,33393.0,41.2816,41.3393,41.2322,41.2322,33393.0
2022-01-27 14:25:00,50.02,50.03,49.95,49.98,30283.0,41.2322,41.2404,41.1745,41.1992,30283.0
2022-01-27 14:30:00,49.97,50.08,49.92,49.96,31737.0,41.1909,41.2816,41.1497,41.1827,31737.0
2022-01-27 14:35:00,49.97,50.09,49.95,50.08,33743.0,41.1909,41.2899,41.1745,41.2816,33743.0
2022-01-27 14:40:00,50.07,50.18,50.07,50.14,45766.0,41.2734,41.364,41.2734,41.3311,45766.0
2022-01-27 14:45:00,50.14,50.22,50.13,50.18,36985.0,41.3311,41.397,41.3228,41.364,36985.0
2022-01-27 14:50:00,50.15,50.18,49.98,50.0,44846.0,41.3393,41.364,41.1992,41.2157,44846.0
2022-01-27 14:55:00,50.0,50.12,49.95,50.08,48187.0,41.2157,41.3146,41.1745,41.2816,48187.0
2022-01-27 15:00:00,50.06,50.21,50.05,50.18,40433.0,41.2651,41.3888,41.2569,41.364,40433.0
2022-01-27 15:05:00,50.19,50.22,50.1,50.1,35037.0,41.3723,41.397,41.2981,41.2981,35037.0
2022-01-27 15:10:00,50.1,50.13,49.93,49.97,33070.0,41.2981,41.3228,41.158,41.1909,33070.0
2022-01-27 15:15:00,49.98,50.03,49.9,50.03,38969.0,41.1992,41.2404,41.1332,41.2404,38969.0
2022-01-27 15:20:00,50.03,50.19,50.01,50.18,55650.0,41.2404,41.3723,41.2239,41.364,55650.0
2022-01-27 15:25:00,50.19,50.37,50.17,50.3,40475.0,41.3723,41.5207,41.3558,41.463,40475.0
2022-01-27 15:30:00,50.31,50.33,50.18,50.2,54625.0,41.4712,41.4877,41.364,41.3805,54625.0
2022-01-27 15:35:00,50.2,50.25,50.06,50.11,61782.0,41.3805,41.4217,41.2651,41.3063,61782.0
2022-01-27 15:40:00,50.11,50.25,50.07,50.19,110287.0,41.3063,41.4217,41.2734,41.3723,110287.0
2022-01-27 15:45:00,50.2,50.28,50.0,50.05,104625.0,41.3805,41.4465,41.2157,41.2569,104625.0
2022-01-27 15:50:00,50.04,50.09,49.95,50.05,191116.0,41.2486,41.2899,41.1745,41.2569,191116.0
2022-01-27 15:55:00,50.04,50.12,49.98,49.99,250580.0,41.2486,41.3146,41.1992,41.2074,250580.0
2022-01-28 09:30:00,49.93,49.97,49.37,49.43,122190.0,41.158,41.1909,40.6963,40.7458,122190.0
2022-01-28 09:35:00,49.46,49.63,49.32,49.59,72669.0,40.7705,40.9107,40.6551,40.8777,72669.0
2022-01-28 09:40:00,49.6,49.88,49.47,49.83,59118.0,40.8859,41.1167,40.7788,41.0755,59118.0
2022-01-28 09:45:00,49.85,50.09,49.68,50.05,54509.0,41.092,41.2899,40.9519,41.2569,54509.0
2022-01-28 09:50:00,50.05,50.18,49.86,49.9,51972.0,41.2569,41.364,41.1003,41.1332,51972.0
2022-01-28 09:55:00,49.9,50.05,49.88,49.88,47092.0,41.1332,41.2569,41.1167,41.1167,47092.0
2022-01-28 10:00:00,49.88,49.94,49.77,49.88,39658.0,41.1167,41.1662,41.0261,41.1167,39658.0
2022-01-28 10:05:00,49.88,49.99,49.79,49.96,27023.0,41.1167,41.2074,41.0426,41.1827,27023.0
2022-01-28 10:10:00,49.97,50.12,49.95,50.05,33849.0,41.1909,41.3146,41.1745,41.2569,33849.0
2022-01-28 10:15:00,50.05,50.08,49.94,50.02,31655.0,41.2569,41.2816,41.1662,41.2322,31655.0
2022-01-28 10:20:00,50.0,50.05,49.85,49.93,32263.0,41.2157,41.2569,41.092,41.158,32263.0
2022-01-28 10:25:00,49.92,49.95,49.83,49.95,29329.0,41.1497,41.1745,41.0755,41.1745,29329.0
2022-01-28 10:30:00,49.95,50.0,49.76,49.78,38754.0,41.1745,41.2157,41.0178,41.0343,38754.0
2022-01-28 10:35:00,49.78,49.87,49.68,49.77,47859.0,41.0343,41.1085,40.9519,41.0261,47859.0
2022-01-28 10:40:00,49.74,49.74,49.54,49.55,37101.0,41.0013,41.0013,40.8365,40.8447,37101.0
2022-01-28 10:45:00,49.54,49.79,49.48,49.79,65020.0,40.8365,41.0426,40.787,41.0426,65020.0
2022-01-28 10:50:00,49.8,49.82,49.71,49.72,68410.0,41.0508,41.0673,40.9766,40.9849,68410.0
2022-01-28 10:55:00,49.72,49.79,49.59,49.79,50606.0,40.9849,41.0426,40.8777,41.0426,50606.0
2022-01-28 11:00:00,49.81,49.83,49.65,49.67,36589.0,41.059,41.0755,40.9272,40.9436,36589.0
2022-01-28 11:05:00,49.68,49.77,49.68,49.73,25113.0,40.9519,41.0261,40.9519,40.9931,25113.0
2022-01-28 11:10:00,49.73,49.88,49.71,49.78,60693.0,40.9931,41.1167,40.9766,41.0343,60693.0
2022-01-28 11:15:00,49.79,49.98,49.79,49.9,71295.0,41.0426,41.1992,41.0426,41.1332,71295.0
2022-01-28 11:20:00,49.9,49.9,49.82,49.83,36034.0,41.1332,41.1332,41.0673,41.0755,36034.0
2022-01-28 11:25:00,49.83,49.93,49.79,49.85,21605.0,41.0755,41.158,41.0426,41.092,21605.0
2022-01-28 11:30:00,49.86,49.9,49.78,49.9,53127.0,41.1003,41.1332,41.0343,41.1332,53127.0
2022-01-28 11:35:00,49.9,49.98,49.86,49.89,66159.0,41.1332,41.1992,41.1003,41.125,66159.0
2022-01-28 11:40:00,49.88,49.94,49.87,49.92,17943.0,41.1167,41.1662,41.1085,41.1497,17943.0
2022-01-28 11:45:00,49.91,49.94,49.85,49.86,35853.0,41.1415,41.1662,41.092,41.1003,35853.0
2022-01-28 11:50:00,49.86,49.91,49.82,49.9,64541.0,41.1003,41.1415,41.0673,41.1332,64541.0
2022-01-28 11:55:00,49.89,50.08,49.86,50.06,44807.0,41.125,41.2816,41.1003,41.2651,44807.0
2022-01-28 12:00:00,50.06,50.07,49.97,50.0,24925.0,41.2651,41.2734,41.1909,41.2157,24925.0
2022-01-28 12:05:00,49.99,50.02,49.88,49.95,29754.0,41.2074,41.2322,41.1167,41.1745,29754.0
2022-01-28 12:10:00,49.96,49.96,49.73,49.78,43434.0,41.1827,41.1827,40.9931,41.0343,43434.0
2022-01-28 12:15:00,49.8,49.9,49.77,49.89,33310.0,41.0508,41.1332,41.0261,41.125,33310.0
2022-01-28 12:20:00,49.88,49.9,49.8,49.88,30136.0,41.1167,41.1332,41.0508,41.1167,30136.0
2022-01-28 12:25:00,49.86,49.86,49.77,49.82,24474.0,41.1003,41.1003,41.0261,41.0673,24474.0
2022-01-28 12:30:00,49.82,49.88,49.81,49.88,21662.0,41.0673,41.1167,41.059,41.1167,21662.0
2022-01-28 12:35:00,49.88,49.9,49.81,49.85,17879.0,41.1167,41.1332,41.059,41.092,17879.0
2022-01-28 12:40:00,49.86,49.93,49.83,49.91,18005.0,41.1003,41.158,41.0755,41.1415,18005.0
2022-01-28 12:45:00,49.9,49.91,49.78,49.81,20050.0,41.1332,41.1415,41.0343,41.059,20050.0
2022-01-28 12:50:00,49.79,49.79,49.67,49.76,31930.0,41.0426,41.0426,40.9436,41.0178,31930.0
2022-01-28 12:55:00,49.76,49.82,49.72,49.73,15703.0,41.0178,41.0673,40.9849,40.9931,15703.0
2022-01-28 13:00:00,49.72,49.86,49.72,49.86,25523.0,40.9849,41.1003,40.9849,41.1003,25523.0
2022-01-28 13:05:00,49.86,50.0,49.84,49.99,28025.0,41.1003,41.2157,41.0838,41.2074,28025.0
2022-01-28 13:10:00,49.98,49.99,49.91,49.91,23659.0,41.1992,41.2074,41.1415,41.1415,23659.0
2022-01-28 13:15:00,49.91,49.93,49.87,49.9,31724.0,41.1415,41.158,41.1085,41.1332,31724.0
2022-01-28 13:20:00,49.91,49.95,49.82,49.92,15684.0,41.1415,41.1745,41.0673,41.1497,15684.0
2022-01-28 13:25:00,49.93,49.97,49.87,49.95,12784.0,41.158,41.1909,41.1085,41.1745,12784.0
2022-01-28 13:30:00,49.96,50.08,49.96,50.05,19389.0,41.1827,41.2816,41.1827,41.2569,19389.0
2022-01-28 13:35:00,50.05,50.1,50.0,50.05,21182.0,41.2569,41.2981,41.2157,41.2569,21182.0
2022-01-28 13:40:00,50.05,50.14,50.01,50.08,35132.0,41.2569,41.3311,41.2239,41.2816,35132.0
2022-01-28 13:45:00,50.08,50.15,50.06,50.13,24402.0,41.2816,41.3393,41.2651,41.3228,24402.0
2022-01-28 13:50:00,50.12,50.19,50.1,50.16,27201.0,41.3146,41.3723,41.2981,41.3476,27201.0
2022-01-28 13:55:00,50.15,50.17,50.04,50.09,79597.0,41.3393,41.3558,41.2486,41.2899,79597.0
2022-01-28 14:00:00,50.08,50.19,50.03,50.03,29962.0,41.2816,41.3723,41.2404,41.2404,29962.0
2022-01-28 14:05:00,50.02,50.05,49.95,50.02,23028.0,41.2322,41.2569,41.1745,41.2322,23028.0
2022-01-28 14:10:00,50.01,50.01,49.86,49.87,18190.0,41.2239,41.2239,41.1003,41.1085,18190.0
2022-01-28 14:15:00,49.88,49.88,49.78,49.82,22834.0,41.1167,41.1167,41.0343,41.0673,22834.0
2022-01-28 14:20:00,49.82,49.82,49.71,49.72,17209.0,41.0673,41.0673,40.9766,40.9849,17209.0
2022-01-28 14:25:00,49.73,49.77,49.69,49.7,14555.0,40.9931,41.0261,40.9601,40.9684,14555.0
2022-01-28 14:30:00,49.71,49.74,49.64,49.68,17024.0,40.9766,41.0013,40.9189,40.9519,17024.0
2022-01-28 14:35:00,49.68,49.76,49.68,49.75,20259.0,40.9519,41.0178,40.9519,41.0096,20259.0
2022-01-28 14:40:00,49.75,49.92,49.75,49.91,21486.0,41.0096,41.1497,41.0096,41.1415,21486.0
2022-01-28 14:45:00,49.91,50.0,49.91,49.99,14104.0,41.1415,41.2157,41.1415,41.2074,14104.0
2022-01-28 14:50:00,49.99,50.05,49.96,50.01,20837.0,41.2074,41.2569,41.1827,41.2239,20837.0
2022-01-28 14:55:00,50.01,50.08,50.0,50.07,55591.0,41.2239,41.2816,41.2157,41.2734,55591.0
2022-01-28 15:00:00,50.08,50.11,49.99,50.09,26789.0,41.2816,41.3063,41.2074,41.2899,26789.0
2022-01-28 15:05:00,50.08,50.17,50.07,50.11,40364.0,41.2816,41.3558,41.2734,41.3063,40364.0
2022-01-28 15:10:00,50.11,50.12,49.92,49.98,34359.0,41.3063,41.3146,41.1497,41.1992,34359.0
2022-01-28 15:15:00,49.98,50.06,49.97,50.05,26760.0,41.1992,41.2651,41.1909,41.2569,26760.0
2022-01-28 15:20:00,50.05,50.15,50.02,50.09,30926.0,41.2569,41.3393,41.2322,41.2899,30926.0
2022-01-28 15:25:00,50.1,50.12,50.02,50.06,31935.0,41.2981,41.3146,41.2322,41.2651,31935.0
2022-01-28 15:30:00,50.06,50.16,49.95,50.12,75901.0,41.2651,41.3476,41.1745,41.3146,75901.0
2022-01-28 15:35:00,50.12,50.14,50.06,50.12,33971.0,41.3146,41.3311,41.2651,41.3146,33971.0
2022-01-28 15:40:00,50.12,50.18,50.11,50.15,73491.0,41.3146,41.364,41.3063,41.3393,73491.0
2022-01-28 15:45:00,50.15,50.16,50.08,50.14,94369.0,41.3393,41.3476,41.2816,41.3311,94369.0
2022-01-28 15:50:00,50.14,50.32,50.14,50.28,220279.0,41.3311,41.4794,41.3311,41.4465,220279.0
2022-01-28 15:55:00,50.28,50.49,50.26,50.46,400068.0,41.4465,41.6196,41.43,41.5949,400068.0
2022-01-31 09:30:00,50.02,50.1,49.55,49.6,190041.0,41.2322,41.2981,40.8447,40.8859,190041.0
2022-01-31 09:35:00,49.59,49.9,49.59,49.65,59508.0,40.8777,41.1332,40.8777,40.9272,59508.0
2022-01-31 09:40:00,49.66,49.82,49.51,49.82,74728.0,40.9354,41.0673,40.8118,41.0673,74728.0
2022-01-31 09:45:00,49.79,49.84,49.56,49.75,69727.0,41.0426,41.0838,40.853,41.0096,69727.0
2022-01-31 09:50:00,49.74,49.9,49.72,49.74,73632.0,41.0013,41.1332,40.9849,41.0013,73632.0
2022-01-31 09:55:00,49.76,49.86,49.68,49.85,42076.0,41.0178,41.1003,40.9519,41.092,42076.0
2022-01-31 10:00:00,49.84,49.91,49.76,49.77,59195.0,41.0838,41.1415,41.0178,41.0261,59195.0
2022-01-31 10:05:00,49.74,49.93,49.72,49.92,66537.0,41.0013,41.158,40.9849,41.1497,66537.0
2022-01-31 10:10:00,49.92,49.97,49.77,49.79,54579.0,41.1497,41.1909,41.0261,41.0426,54579.0
2022-01-31 10:15:00,49.8,49.84,49.67,49.72,65551.0,41.0508,41.0838,40.9436,40.9849,65551.0
2022-01-31 10:20:00,49.72,49.73,49.5,49.53,115638.0,40.9849,40.9931,40.8035,40.8282,115638.0
2022-01-31 10:25:00,49.53,49.55,49.36,49.36,117772.0,40.8282,40.8447,40.6881,40.6881,117772.0
2022-01-31 10:30:00,49.36,49.43,49.26,49.3,123718.0,40.6881,40.7458,40.6057,40.6386,123718.0
2022-01-31 10:35:00,49.32,49.5,49.31,49.38,111037.0,40.6551,40.8035,40.6469,40.7046,111037.0
2022-01-31 10:40:00,49.38,49.38,49.14,49.18,96623.0,40.7046,40.7046,40.5068,40.5397,96623.0
2022-01-31 10:45:00,49.18,49.2,49.05,49.17,102426.0,40.5397,40.5562,40.4326,40.5315,102426.0
2022-01-31 10:50:00,49.18,49.23,49.16,49.2,71850.0,40.5397,40.5809,40.5232,40.5562,71850.0
2022-01-31 10:55:00,49.21,49.39,49.21,49.35,93542.0,40.5645,40.7128,40.5645,40.6799,93542.0
2022-01-31 11:00:00,49.34,49.37,49.13,49.15,43183.0,40.6716,40.6963,40.4985,40.515,43183.0
2022-01-31 11:05:00,49.15,49.19,49.09,49.13,42139.0,40.515,40.548,40.4655,40.4985,42139.0
2022-01-31 11:10:00,49.13,49.18,49.06,49.1,48935.0,40.4985,40.5397,40.4408,40.4738,48935.0
2022-01-31 11:15:00,49.1,49.13,49.03,49.1,65344.0,40.4738,40.4985,40.4161,40.4738,65344.0
2022-01-31 11:20:00,49.11,49.11,49.03,49.03,61942.0,40.482,40.482,40.4161,40.4161,61942.0
2022-01-31 11:25:00,49.04,49.07,49.0,49.03,60335.0,40.4243,40.4491,40.3914,40.4161,60335.0
2022-01-31 11:30:00,49.03,49.24,49.01,49.2,65872.0,40.4161,40.5892,40.3996,40.5562,65872.0
2022-01-31 11:35:00,49.18,49.22,49.06,49.09,44819.0,40.5397,40.5727,40.4408,40.4655,44819.0
2022-01-31 11:40:00,49.09,49.2,49.08,49.17,55501.0,40.4655,40.5562,40.4573,40.5315,55501.0
2022-01-31 11:45:00,49.19,49.19,49.1,49.11,52407.0,40.548,40.548,40.4738,40.482,52407.0
2022-01-31 11:50:00,49.12,49.2,49.11,49.19,30127.0,40.4903,40.5562,40.482,40.548,30127.0
2022-01-31 11:55:00,49.19,49.2,49.16,49.16,30372.0,40.548,40.5562,40.5232,40.5232,30372.0
2022-01-31 12:00:00,49.16,49.19,49.12,49.13,28545.0,40.5232,40.548,40.4903,40.4985,28545.0
2022-01-31 12:05:00,49.14,49.22,49.14,49.17,36211.0,40.5068,40.5727,40.5068,40.5315,36211.0
2022-01-31 12:10:00,49.19,49.25,49.19,49.23,27564.0,40.548,40.5974,40.548,40.5809,27564.0
2022-01-31 12:15:00,49.24,49.34,49.24,49.34,35293.0,40.5892,40.6716,40.5892,40.6716,35293.0
2022-01-31 12:20:00,49.31,49.41,49.29,49.36,49817.0,40.6469,40.7293,40.6304,40.6881,49817.0
2022-01-31 12:25:00,49.36,49.4,49.33,49.35,45926.0,40.6881,40.7211,40.6634,40.6799,45926.0
2022-01-31 12:30:00,49.35,49.37,49.3,49.32,32103.0,40.6799,40.6963,40.6386,40.6551,32103.0
2022-01-31 12:35:00,49.33,49.35,49.31,49.33,24476.0,40.6634,40.6799,40.6469,40.6634,24476.0
2022-01-31 12:40:00,49.33,49.38,49.31,49.37,30999.0,40.6634,40.7046,40.6469,40.6963,30999.0
2022-01-31 12:45:00,49.38,49.48,49.38,49.45,46806.0,40.7046,40.787,40.7046,40.7623,46806.0
2022-01-31 12:50:00,49.43,49.5,49.41,49.44,44154.0,40.7458,40.8035,40.7293,40.7541,44154.0
2022-01-31 12:55:00,49.45,49.45,49.36,49.39,38862.0,40.7623,40.7623,40.6881,40.7128,38862.0
2022-01-31 13:00:00,49.38,49.4,49.34,49.38,36992.0,40.7046,40.7211,40.6716,40.7046,36992.0
2022-01-31 13:05:00,49.37,49.39,49.34,49.39,25862.0,40.6963,40.7128,40.6716,40.7128,25862.0
2022-01-31 13:10:00,49.38,49.44,49.36,49.44,26244.0,40.7046,40.7541,40.6881,40.7541,26244.0
2022-01-31 13:15:00,49.44,49.45,49.39,49.44,42223.0,40.7541,40.7623,40.7128,40.7541,42223.0
2022-01-31 13:20:00,49.44,49.51,49.43,49.48,37739.0,40.7541,40.8118,40.7458,40.787,37739.0
2022-01-31 13:25:00,49.49,49.54,49.46,49.51,20485.0,40.7953,40.8365,40.7705,40.8118,20485.0
2022-01-31 13:30:00,49.52,49.53,49.42,49.43,37140.0,40.82,40.8282,40.7376,40.7458,37140.0
2022-01-31 13:35:00,49.43,49.5,49.4,49.46,31067.0,40.7458,40.8035,40.7211,40.7705,31067.0
2022-01-31 13:40:00,49.47,49.51,49.42,49.43,37049.0,40.7788,40.8118,40.7376,40.7458,37049.0
2022-01-31 13:45:00,49.43,49.44,49.32,49.39,38118.0,40.7458,40.7541,40.6551,40.7128,38118.0
2022-01-31 13:50:00,49.39,49.44,49.38,49.41,35628.0,40.7128,40.7541,40.7046,40.7293,35628.0
2022-01-31 13:55:00,49.41,49.59,49.41,49.55,63278.0,40.7293,40.8777,40.7293,40.8447,63278.0
2022-01-31 14:00:00,49.54,49.61,49.5,49.58,53828.0,40.8365,40.8942,40.8035,40.8695,53828.0
2022-01-31 14:05:00,49.57,49.58,49.48,49.5,55288.0,40.8612,40.8695,40.787,40.8035,55288.0
2022-01-31 14:10:00,49.51,49.56,49.48,49.52,50569.0,40.8118,40.853,40.787,40.82,50569.0
2022-01-31 14:15:00,49.52,49.52,49.46,49.47,32864.0,40.82,40.82,40.7705,40.7788,32864.0
2022-01-31 14:20:00,49.46,49.49,49.45,49.47,45863.0,40.7705,40.7953,40.7623,40.7788,45863.0
2022-01-31 14:25:00,49.46,49.46,49.42,49.44,29305.0,40.7705,40.7705,40.7376,40.7541,29305.0
2022-01-31 14:30:00,49.43,49.53,49.43,49.52,46677.0,40.7458,40.8282,40.7458,40.82,46677.0
2022-01-31 14:35:00,49.52,49.55,49.5,49.52,27895.0,40.82,40.8447,40.8035,40.82,27895.0
2022-01-31 14:40:00,49.52,49.53,49.49,49.51,26255.0,40.82,40.8282,40.7953,40.8118,26255.0
2022-01-31 14:45:00,49.5,49.53,49.48,49.51,39482.0,40.8035,40.8282,40.787,40.8118,39482.0
2022-01-31 14:50:00,49.52,49.55,49.49,49.54,21503.0,40.82,40.8447,40.7953,40.8365,21503.0
2022-01-31 14:55:00,49.54,49.58,49.5,49.52,45690.0,40.8365,40.8695,40.8035,40.82,45690.0
2022-01-31 15:00:00,49.52,49.56,49.5,49.54,43041.0,40.82,40.853,40.8035,40.8365,43041.0
2022-01-31 15:05:00,49.54,49.56,49.42,49.42,26428.0,40.8365,40.853,40.7376,40.7376,26428.0
2022-01-31 15:10:00,49.42,49.43,49.28,49.3,60901.0,40.7376,40.7458,40.6222,40.6386,60901.0
2022-01-31 15:15:00,49.3,49.33,49.17,49.2,68329.0,40.6386,40.6634,40.5315,40.5562,68329.0
2022-01-31 15:20:00,49.21,49.32,49.19,49.26,45280.0,40.5645,40.6551,40.548,40.6057,45280.0
2022-01-31 15:25:00,49.26,49.33,49.21,49.31,61409.0,40.6057,40.6634,40.5645,40.6469,61409.0
2022-01-31 15:30:00,49.31,49.46,49.27,49.46,64786.0,40.6469,40.7705,40.6139,40.7705,64786.0
2022-01-31 15:35:00,49.47,49.54,49.45,49.51,97159.0,40.7788,40.8365,40.7623,40.8118,97159.0
2022-01-31 15:40:00,49.51,49.53,49.24,49.25,161706.0,40.8118,40.8282,40.5892,40.5974,161706.0
2022-01-31 15:45:00,49.26,49.48,49.22,49.46,134267.0,40.6057,40.787,40.5727,40.7705,134267.0
2022-01-31 15:50:00,49.46,49.98,49.46,49.77,380288.0,40.7705,41.1992,40.7705,41.0261,380288.0
2022-01-31 15:55:00,49.77,49.85,49.58,49.76,965832.0,41.0261,41.092,40.8695,41.0178,965832.0
2022-02-01 09:30:00,49.37,49.44,49.2,49.38,235833.0,40.6963,40.7541,40.5562,40.7046,235833.0
2022-02-01 09:35:00,49.4,49.63,49.33,49.53,114300.0,40.7211,40.9107,40.6634,40.8282,114300.0
2022-02-01 09:40:00,49.53,49.69,49.33,49.49,182984.0,40.8282,40.9601,40.6634,40.7953,182984.0
2022-02-01 09:45:00,49.49,49.65,49.49,49.62,44323.0,40.7953,40.9272,40.7953,40.9024,44323.0
2022-02-01 09:50:00,49.63,49.74,49.61,49.7,57715.0,40.9107,41.0013,40.8942,40.9684,57715.0
2022-02-01 09:55:00,49.7,49.81,49.67,49.71,45970.0,40.9684,41.059,40.9436,40.9766,45970.0
2022-02-01 10:00:00,49.69,49.69,49.54,49.67,63879.0,40.9601,40.9601,40.8365,40.9436,63879.0
2022-02-01 10:05:00,49.65,49.7,49.52,49.54,50031.0,40.9272,40.9684,40.82,40.8365,50031.0
2022-02-01 10:10:00,49.55,49.75,49.54,49.74,114312.0,40.8447,41.0096,40.8365,41.0013,114312.0
2022-02-01 10:15:00,49.74,49.77,49.63,49.63,41905.0,41.0013,41.0261,40.9107,40.9107,41905.0
2022-02-01 10:20:00,49.62,49.69,49.55,49.67,35726.0,40.9024,40.9601,40.8447,40.9436,35726.0
2022-02-01 10:25:00,49.67,49.71,49.58,49.59,28055.0,40.9436,40.9766,40.8695,40.8777,28055.0
2022-02-01 10:30:00,49.59,49.79,49.58,49.76,34214.0,40.8777,41.0426,40.8695,41.0178,34214.0
2022-02-01 10:35:00,49.76,49.87,49.73,49.82,28632.0,41.0178,41.1085,40.9931,41.0673,28632.0
2022-02-01 10:40:00,49.82,49.83,49.69,49.76,62502.0,41.0673,41.0755,40.9601,41.0178,62502.0
2022-02-01 10:45:00,49.76,49.81,49.72,49.78,34596.0,41.0178,41.059,40.9849,41.0343,34596.0
2022-02-01 10:50:00,49.77,49.86,49.76,49.82,35343.0,41.0261,41.1003,41.0178,41.0673,35343.0
2022-02-01 10:55:00,49.83,49.88,49.8,49.88,44356.0,41.0755,41.1167,41.0508,41.1167,44356.0
2022-02-01 11:00:00,49.87,49.91,49.72,49.72,24202.0,41.1085,41.1415,40.9849,40.9849,24202.0
2022-02-01 11:05:00,49.73,49.79,49.69,49.78,27247.0,40.9931,41.0426,40.9601,41.0343,27247.0
2022-02-01 11:10:00,49.78,49.82,49.69,49.79,35433.0,41.0343,41.0673,40.9601,41.0426,35433.0
2022-02-01 11:15:00,49.79,49.81,49.71,49.8,33125.0,41.0426,41.059,40.9766,41.0508,33125.0
2022-02-01 11:20:00,49.81,49.84,49.72,49.77,51896.0,41.059,41.0838,40.9849,41.0261,51896.0
2022-02-01 11:25:00,49.77,49.78,49.57,49.61,54267.0,41.0261,41.0343,40.8612,40.8942,54267.0
2022-02-01 11:30:00,49.6,49.65,49.5,49.63,35084.0,40.8859,40.9272,40.8035,40.9107,35084.0
2022-02-01 11:35:00,49.64,49.68,49.62,49.66,32893.0,40.9189,40.9519,40.9024,40.9354,32893.0
2022-02-01 11:40:00,49.66,49.66,49.47,49.49,72908.0,40.9354,40.9354,40.7788,40.7953,72908.0
2022-02-01 11:45:00,49.49,49.55,49.47,49.48,53166.0,40.7953,40.8447,40.7788,40.787,53166.0
2022-02-01 11:50:00,49.48,49.5,49.41,49.47,59961.0,40.787,40.8035,40.7293,40.7788,59961.0
2022-02-01 11:55:00,49.49,49.52,49.46,49.47,40467.0,40.7953,40.82,40.7705,40.7788,40467.0
2022-02-01 12:00:00,49.48,49.56,49.45,49.54,28716.0,40.787,40.853,40.7623,40.8365,28716.0
2022-02-01 12:05:00,49.53,49.74,49.51,49.73,62880.0,40.8282,41.0013,40.8118,40.9931,62880.0
2022-02-01 12:10:00,49.73,49.75,49.67,49.67,26659.0,40.9931,41.0096,40.9436,40.9436,26659.0
2022-02-01 12:15:00,49.67,49.7,49.62,49.7,27986.0,40.9436,40.9684,40.9024,40.9684,27986.0
2022-02-01 12:20:00,49.7,49.71,49.6,49.64,29805.0,40.9684,40.9766,40.8859,40.9189,29805.0
2022-02-01 12:25:00,49.64,49.66,49.57,49.58,46775.0,40.9189,40.9354,40.8612,40.8695,46775.0
2022-02-01 12:30:00,49.58,49.58,49.41,49.45,73149.0,40.8695,40.8695,40.7293,40.7623,73149.0
2022-02-01 12:35:00,49.47,49.54,49.45,49.49,48089.0,40.7788,40.8365,40.7623,40.7953,48089.0
2022-02-01 12:40:00,49.48,49.54,49.46,49.47,29676.0,40.787,40.8365,40.7705,40.7788,29676.0
2022-02-01 12:45:00,49.47,49.47,49.39,49.41,41490.0,40.7788,40.7788,40.7128,40.7293,41490.0
2022-02-01 12:50:00,49.42,49.45,49.38,49.43,27607.0,40.7376,40.7623,40.7046,40.7458,27607.0
2022-02-01 12:55:00,49.43,49.49,49.41,49.49,18674.0,40.7458,40.7953,40.7293,40.7953,18674.0
2022-02-01 13:00:00,49.49,49.49,49.42,49.44,25683.0,40.7953,40.7953,40.7376,40.7541,25683.0
2022-02-01 13:05:00,49.43,49.45,49.4,49.45,38135.0,40.7458,40.7623,40.7211,40.7623,38135.0
2022-02-01 13:10:00,49.45,49.52,49.45,49.48,23794.0,40.7623,40.82,40.7623,40.787,23794.0
2022-02-01 13:15:00,49.48,49.53,49.48,49.52,16458.0,40.787,40.8282,40.787,40.82,16458.0
2022-02-01 13:20:00,49.52,49.54,49.46,49.48,28365.0,40.82,40.8365,40.7705,40.787,28365.0
2022-02-01 13:25:00,49.48,49.49,49.43,49.46,25063.0,40.787,40.7953,40.7458,40.7705,25063.0
2022-02-01 13:30:00,49.45,49.45,49.39,49.42,49755.0,40.7623,40.7623,40.7128,40.7376,49755.0
2022-02-01 13:35:00,49.41,49.48,49.38,49.44,39316.0,40.7293,40.787,40.7046,40.7541,39316.0
2022-02-01 13:40:00,49.44,49.51,49.44,49.48,29858.0,40.7541,40.8118,40.7541,40.787,29858.0
2022-02-01 13:45:00,49.48,49.57,49.47,49.55,41128.0,40.787,40.8612,40.7788,40.8447,41128.0
2022-02-01 13:50:00,49.54,49.55,49.51,49.52,18733.0,40.8365,40.8447,40.8118,40.82,18733.0
2022-02-01 13:55:00,49.53,49.56,49.5,49.56,17743.0,40.8282,40.853,40.8035,40.853,17743.0
2022-02-01 14:00:00,49.56,49.61,49.55,49.6,23027.0,40.853,40.8942,40.8447,40.8859,23027.0
2022-02-01 14:05:00,49.59,49.62,49.58,49.6,24559.0,40.8777,40.9024,40.8695,40.8859,24559.0
2022-02-01 14:10:00,49.61,49.66,49.6,49.66,24427.0,40.8942,40.9354,40.8859,40.9354,24427.0
2022-02-01 14:15:00,49.67,49.69,49.66,49.67,15314.0,40.9436,40.9601,40.9354,40.9436,15314.0
2022-02-01 14:20:00,49.67,49.68,49.62,49.68,34306.0,40.9436,40.9519,40.9024,40.9519,34306.0
2022-02-01 14:25:00,49.67,49.68,49.62,49.67,20414.0,40.9436,40.9519,40.9024,40.9436,20414.0
2022-02-01 14:30:00,49.66,49.69,49.63,49.65,28830.0,40.9354,40.9601,40.9107,40.9272,28830.0
2022-02-01 14:35:00,49.64,49.66,49.6,49.61,27565.0,40.9189,40.9354,40.8859,40.8942,27565.0
2022-02-01 14:40:00,49.62,49.63,49.57,49.59,29490.0,40.9024,40.9107,40.8612,40.8777,29490.0
2022-02-01 14:45:00,49.6,49.63,49.57,49.58,25977.0,40.8859,40.9107,40.8612,40.8695,25977.0
2022-02-01 14:50:00,49.58,49.64,49.57,49.59,30893.0,40.8695,40.9189,40.8612,40.8777,30893.0
2022-02-01 14:55:00,49.59,49.62,49.58,49.61,22456.0,40.8777,40.9024,40.8695,40.8942,22456.0
2022-02-01 15:00:00,49.61,49.75,49.6,49.75,65683.0,40.8942,41.0096,40.8859,41.0096,65683.0
2022-02-01 15:05:00,49.75,49.79,49.69,49.78,111516.0,41.0096,41.0426,40.9601,41.0343,111516.0
2022-02-01 15:10:00,49.79,49.8,49.69,49.71,46442.0,41.0426,41.0508,40.9601,40.9766,46442.0
2022-02-01 15:15:00,49.7,49.75,49.66,49.73,48304.0,40.9684,41.0096,40.9354,40.9931,48304.0
2022-02-01 15:20:00,49.74,49.85,49.74,49.84,43328.0,41.0013,41.092,41.0013,41.0838,43328.0
2022-02-01 15:25:00,49.84,49.9,49.81,49.88,52434.0,41.0838,41.1332,41.059,41.1167,52434.0
2022-02-01 15:30:00,49.87,49.9,49.79,49.8,68736.0,41.1085,41.1332,41.0426,41.0508,68736.0
2022-02-01 15:35:00,49.81,49.81,49.73,49.75,77815.0,41.059,41.059,40.9931,41.0096,77815.0
2022-02-01 15:40:00,49.75,49.78,49.7,49.76,123783.0,41.0096,41.0343,40.9684,41.0178,123783.0
2022-02-01 15:45:00,49.76,49.78,49.65,49.73,136353.0,41.0178,41.0343,40.9272,40.9931,136353.0
2022-02-01 15:50:00,49.75,49.78,49.68,49.73,270457.0,41.0096,41.0343,40.9519,40.9931,270457.0
2022-02-01 15:55:00,49.73,49.82,49.7,49.75,348904.0,40.9931,41.0673,40.9684,41.0096,348904.0
2022-02-02 09:30:00,49.82,50.56,49.72,50.22,223096.0,41.0673,41.6773,40.9849,41.397,223096.0
2022-02-02 09:35:00,50.24,50.29,49.92,50.21,147221.0,41.4135,41.4547,41.1497,41.3888,147221.0
2022-02-02 09:40:00,50.21,50.34,50.07,50.31,202351.0,41.3888,41.4959,41.2734,41.4712,202351.0
2022-02-02 09:45:00,50.27,50.5,50.17,50.46,133111.0,41.4382,41.6278,41.3558,41.5949,133111.0
2022-02-02 09:50:00,50.46,50.48,50.2,50.22,64848.0,41.5949,41.6113,41.3805,41.397,64848.0
2022-02-02 09:55:00,50.22,50.33,50.21,50.25,38683.0,41.397,41.4877,41.3888,41.4217,38683.0
2022-02-02 10:00:00,50.26,50.36,50.18,50.25,81430.0,41.43,41.5124,41.364,41.4217,81430.0
2022-02-02 10:05:00,50.25,50.3,50.2,50.21,55383.0,41.4217,41.463,41.3805,41.3888,55383.0
2022-02-02 10:10:00,50.21,50.33,50.2,50.26,127014.0,41.3888,41.4877,41.3805,41.43,127014.0
2022-02-02 10:15:00,50.27,50.27,50.12,50.14,71954.0,41.4382,41.4382,41.3146,41.3311,71954.0
2022-02-02 10:20:00,50.14,50.3,50.11,50.17,49731.0,41.3311,41.463,41.3063,41.3558,49731.0
2022-02-02 10:25:00,50.16,50.26,50.09,50.09,76271.0,41.3476,41.43,41.2899,41.2899,76271.0
2022-02-02 10:30:00,50.09,50.11,49.96,50.02,69830.0,41.2899,41.3063,41.1827,41.2322,69830.0
2022-02-02 10:35:00,50.01,50.14,49.98,50.14,66080.0,41.2239,41.3311,41.1992,41.3311,66080.0
2022-02-02 10:40:00,50.14,50.25,50.09,50.2,59657.0,41.3311,41.4217,41.2899,41.3805,59657.0
2022-02-02 10:45:00,50.2,50.22,50.08,50.17,28681.0,41.3805,41.397,41.2816,41.3558,28681.0
2022-02-02 10:50:00,50.16,50.17,49.99,50.01,35554.0,41.3476,41.3558,41.2074,41.2239,35554.0
2022-02-02 10:55:00,50.0,50.05,49.94,50.04,61426.0,41.2157,41.2569,41.1662,41.2486,61426.0
2022-02-02 11:00:00,50.03,50.14,50.0,50.08,35511.0,41.2404,41.3311,41.2157,41.2816,35511.0
2022-02-02 11:05:00,50.07,50.08,50.0,50.05,35785.0,41.2734,41.2816,41.2157,41.2569,35785.0
2022-02-02 11:10:00,50.05,50.15,50.04,50.13,53509.0,41.2569,41.3393,41.2486,41.3228,53509.0
2022-02-02 11:15:00,50.13,50.23,50.1,50.11,53197.0,41.3228,41.4053,41.2981,41.3063,53197.0
2022-02-02 11:20:00,50.11,50.16,50.04,50.13,44597.0,41.3063,41.3476,41.2486,41.3228,44597.0
2022-02-02 11:25:00,50.12,50.17,50.1,50.1,22619.0,41.3146,41.3558,41.2981,41.2981,22619.0
2022-02-02 11:30:00,50.09,50.09,49.91,49.96,37226.0,41.2899,41.2899,41.1415,41.1827,37226.0
2022-02-02 11:35:00,49.96,50.03,49.95,50.0,29814.0,41.1827,41.2404,41.1745,41.2157,29814.0
2022-02-02 11:40:00,50.0,50.17,49.98,50.16,29035.0,41.2157,41.3558,41.1992,41.3476,29035.0
2022-02-02 11:45:00,50.15,50.22,50.15,50.19,18719.0,41.3393,41.397,41.3393,41.3723,18719.0
2022-02-02 11:50:00,50.19,50.2,50.16,50.18,18880.0,41.3723,41.3805,41.3476,41.364,18880.0
2022-02-02 11:55:00,50.17,50.18,50.07,50.08,17910.0,41.3558,41.364,41.2734,41.2816,17910.0
2022-02-02 12:00:00,50.08,50.12,50.05,50.08,19115.0,41.2816,41.3146,41.2569,41.2816,19115.0
2022-02-02 12:05:00,50.08,50.17,50.08,50.13,26234.0,41.2816,41.3558,41.2816,41.3228,26234.0
2022-02-02 12:10:00,50.12,50.14,50.09,50.12,20282.0,41.3146,41.3311,41.2899,41.3146,20282.0
2022-02-02 12:15:00,50.1,50.21,50.1,50.17,22402.0,41.2981,41.3888,41.2981,41.3558,22402.0
2022-02-02 12:20:00,50.18,50.18,50.13,50.16,13016.0,41.364,41.364,41.3228,41.3476,13016.0
2022-02-02 12:25:00,50.16,50.23,50.16,50.23,24233.0,41.3476,41.4053,41.3476,41.4053,24233.0
2022-02-02 12:30:00,50.23,50.24,50.16,50.19,25091.0,41.4053,41.4135,41.3476,41.3723,25091.0
2022-02-02 12:35:00,50.19,50.26,50.18,50.24,14305.0,41.3723,41.43,41.364,41.4135,14305.0
2022-02-02 12:40:00,50.24,50.24,50.2,50.2,15537.0,41.4135,41.4135,41.3805,41.3805,15537.0
2022-02-02 12:45:00,50.2,50.26,50.2,50.22,12874.0,41.3805,41.43,41.3805,41.397,12874.0
2022-02-02 12:50:00,50.21,50.26,50.21,50.24,12949.0,41.3888,41.43,41.3888,41.4135,12949.0
2022-02-02 12:55:00,50.25,50.29,50.24,50.27,24119.0,41.4217,41.4547,41.4135,41.4382,24119.0
2022-02-02 13:00:00,50.27,50.38,50.26,50.36,19257.0,41.4382,41.5289,41.43,41.5124,19257.0
2022-02-02 13:05:00,50.37,50.39,50.32,50.32,36939.0,41.5207,41.5371,41.4794,41.4794,36939.0
2022-02-02 13:10:00,50.33,50.34,50.3,50.32,15711.0,41.4877,41.4959,41.463,41.4794,15711.0
2022-02-02 13:15:00,50.32,50.34,50.25,50.28,51766.0,41.4794,41.4959,41.4217,41.4465,51766.0
2022-02-02 13:20:00,50.28,50.29,50.18,50.19,38371.0,41.4465,41.4547,41.364,41.3723,38371.0
2022-02-02 13:25:00,50.19,50.22,50.13,50.22,25563.0,41.3723,41.397,41.3228,41.397,25563.0
2022-02-02 13:30:00,50.22,50.29,50.21,50.26,12985.0,41.397,41.4547,41.3888,41.43,12985.0
2022-02-02 13:35:00,50.26,50.28,50.21,50.26,19007.0,41.43,41.4465,41.3888,41.43,19007.0
2022-02-02 13:40:00,50.26,50.33,50.26,50.33,13344.0,41.43,41.4877,41.43,41.4877,13344.0
2022-02-02 13:45:00,50.33,50.34,50.28,50.28,18464.0,41.4877,41.4959,41.4465,41.4465,18464.0
2022-02-02 13:50:00,50.29,50.33,50.26,50.31,27339.0,41.4547,41.4877,41.43,41.4712,27339.0
2022-02-02 13:55:00,50.32,50.38,50.32,50.36,30894.0,41.4794,41.5289,41.4794,41.5124,30894.0
2022-02-02 14:00:00,50.36,50.45,50.34,50.45,35496.0,41.5124,41.5866,41.4959,41.5866,35496.0
2022-02-02 14:05:00,50.45,50.45,50.4,50.44,33229.0,41.5866,41.5866,41.5454,41.5784,33229.0
2022-02-02 14:10:00,50.44,50.49,50.44,50.46,25833.0,41.5784,41.6196,41.5784,41.5949,25833.0
2022-02-02 14:15:00,50.47,50.47,50.34,50.39,29622.0,41.6031,41.6031,41.4959,41.5371,29622.0
2022-02-02 14:20:00,50.39,50.46,50.37,50.45,24083.0,41.5371,41.5949,41.5207,41.5866,24083.0
2022-02-02 14:25:00,50.45,50.46,50.43,50.45,42221.0,41.5866,41.5949,41.5701,41.5866,42221.0
2022-02-02 14:30:00,50.45,50.47,50.42,50.45,43598.0,41.5866,41.6031,41.5619,41.5866,43598.0
2022-02-02 14:35:00,50.45,50.46,50.41,50.44,22932.0,41.5866,41.5949,41.5536,41.5784,22932.0
2022-02-02 14:40:00,50.46,50.5,50.46,50.48,16488.0,41.5949,41.6278,41.5949,41.6113,16488.0
2022-02-02 14:45:00,50.48,50.5,50.45,50.48,55674.0,41.6113,41.6278,41.5866,41.6113,55674.0
2022-02-02 14:50:00,50.48,50.49,50.42,50.48,17124.0,41.6113,41.6196,41.5619,41.6113,17124.0
2022-02-02 14:55:00,50.48,50.52,50.44,50.45,48558.0,41.6113,41.6443,41.5784,41.5866,48558.0
2022-02-02 15:00:00,50.46,50.54,50.43,50.53,28385.0,41.5949,41.6608,41.5701,41.6526,28385.0
2022-02-02 15:05:00,50.52,50.55,50.47,50.5,24642.0,41.6443,41.669,41.6031,41.6278,24642.0
2022-02-02 15:10:00,50.49,50.57,50.49,50.54,30986.0,41.6196,41.6855,41.6196,41.6608,30986.0
2022-02-02 15:15:00,50.55,50.64,50.5,50.64,47898.0,41.669,41.7432,41.6278,41.7432,47898.0
2022-02-02 15:20:00,50.64,50.66,50.6,50.63,29758.0,41.7432,41.7597,41.7103,41.735,29758.0
2022-02-02 15:25:00,50.64,50.66,50.56,50.6,39334.0,41.7432,41.7597,41.6773,41.7103,39334.0
2022-02-02 15:30:00,50.61,50.63,50.57,50.63,39655.0,41.7185,41.735,41.6855,41.735,39655.0
2022-02-02 15:35:00,50.64,50.65,50.55,50.58,39401.0,41.7432,41.7515,41.669,41.6938,39401.0
2022-02-02 15:40:00,50.58,50.59,50.52,50.53,63632.0,41.6938,41.702,41.6443,41.6526,63632.0
2022-02-02 15:45:00,50.53,50.55,50.49,50.5,103149.0,41.6526,41.669,41.6196,41.6278,103149.0
2022-02-02 15:50:00,50.49,50.5,50.35,50.41,210820.0,41.6196,41.6278,41.5042,41.5536,210820.0
2022-02-02 15:55:00,50.41,50.48,50.39,50.41,401666.0,41.5536,41.6113,41.5371,41.5536,401666.0
2022-02-03 09:30:00,50.55,50.97,50.1,50.16,210202.0,41.669,42.0153,41.2981,41.3476,210202.0
2022-02-03 09:35:00,50.19,50.32,50.12,50.23,68872.0,41.3723,41.4794,41.3146,41.4053,68872.0
2022-02-03 09:40:00,50.21,50.39,50.11,50.14,84393.0,41.3888,41.5371,41.3063,41.3311,84393.0
2022-02-03 09:45:00,50.14,50.31,50.12,50.21,70477.0,41.3311,41.4712,41.3146,41.3888,70477.0
2022-02-03 09:50:00,50.19,50.28,50.14,50.2,50215.0,41.3723,41.4465,41.3311,41.3805,50215.0
2022-02-03 09:55:00,50.21,50.35,50.19,50.25,33728.0,41.3888,41.5042,41.3723,41.4217,33728.0
2022-02-03 10:00:00,50.22,50.28,50.09,50.15,43649.0,41.397,41.4465,41.2899,41.3393,43649.0
2022-02-03 10:05:00,50.14,50.14,50.01,50.05,40880.0,41.3311,41.3311,41.2239,41.2569,40880.0
2022-02-03 10:10:00,50.03,50.03,49.91,49.94,32344.0,41.2404,41.2404,41.1415,41.1662,32344.0
2022-02-03 10:15:00,49.95,50.02,49.91,49.98,74838.0,41.1745,41.2322,41.1415,41.1992,74838.0
2022-02-03 10:20:00,50.01,50.07,49.93,49.96,50486.0,41.2239,41.2734,41.158,41.1827,50486.0
2022-02-03 10:25:00,49.98,50.11,49.98,50.1,42785.0,41.1992,41.3063,41.1992,41.2981,42785.0
2022-02-03 10:30:00,50.1,50.27,50.08,50.17,43575.0,41.2981,41.4382,41.2816,41.3558,43575.0
2022-02-03 10:35:00,50.19,50.22,50.11,50.18,20513.0,41.3723,41.397,41.3063,41.364,20513.0
2022-02-03 10:40:00,50.2,50.22,50.16,50.21,30369.0,41.3805,41.397,41.3476,41.3888,30369.0
2022-02-03 10:45:00,50.23,50.32,50.16,50.17,31441.0,41.4053,41.4794,41.3476,41.3558,31441.0
2022-02-03 10:50:00,50.17,50.25,50.14,50.15,32170.0,41.3558,41.4217,41.3311,41.3393,32170.0
2022-02-03 10:55:00,50.15,50.25,50.15,50.19,37652.0,41.3393,41.4217,41.3393,41.3723,37652.0
2022-02-03 11:00:00,50.19,50.22,50.11,50.13,38190.0,41.3723,41.397,41.3063,41.3228,38190.0
2022-02-03 11:05:00,50.16,50.19,50.1,50.16,37875.0,41.3476,41.3723,41.2981,41.3476,37875.0
2022-02-03 11:10:00,50.16,50.19,50.09,50.09,33993.0,41.3476,41.3723,41.2899,41.2899,33993.0
2022-02-03 11:15:00,50.08,50.13,50.07,50.08,20784.0,41.2816,41.3228,41.2734,41.2816,20784.0
2022-02-03 11:20:00,50.09,50.09,49.96,49.98,68999.0,41.2899,41.2899,41.1827,41.1992,68999.0
2022-02-03 11:25:00,49.99,50.13,49.98,50.13,29130.0,41.2074,41.3228,41.1992,41.3228,29130.0
2022-02-03 11:30:00,50.14,50.18,50.11,50.14,26413.0,41.3311,41.364,41.3063,41.3311,26413.0
2022-02-03 11:35:00,50.14,50.15,50.04,50.05,18575.0,41.3311,41.3393,41.2486,41.2569,18575.0
2022-02-03 11:40:00,50.06,50.06,49.91,49.95,19529.0,41.2651,41.2651,41.1415,41.1745,19529.0
2022-02-03 11:45:00,49.95,50.03,49.92,50.02,21579.0,41.1745,41.2404,41.1497,41.2322,21579.0
2022-02-03 11:50:00,50.01,50.07,49.91,49.93,92319.0,41.2239,41.2734,41.1415,41.158,92319.0
2022-02-03 11:55:00,49.94,49.97,49.87,49.87,30191.0,41.1662,41.1909,41.1085,41.1085,30191.0
2022-02-03 12:00:00,49.88,49.93,49.8,49.87,33889.0,41.1167,41.158,41.0508,41.1085,33889.0
2022-02-03 12:05:00,49.88,49.92,49.84,49.91,23211.0,41.1167,41.1497,41.0838,41.1415,23211.0
2022-02-03 12:10:00,49.9,49.92,49.87,49.92,15693.0,41.1332,41.1497,41.1085,41.1497,15693.0
2022-02-03 12:15:00,49.91,49.94,49.87,49.9,25372.0,41.1415,41.1662,41.1085,41.1332,25372.0
2022-02-03 12:20:00,49.89,50.01,49.85,50.0,30644.0,41.125,41.2239,41.092,41.2157,30644.0
2022-02-03 12:25:00,50.0,50.02,49.96,49.98,20742.0,41.2157,41.2322,41.1827,41.1992,20742.0
2022-02-03 12:30:00,49.97,50.05,49.96,50.05,32992.0,41.1909,41.2569,41.1827,41.2569,32992.0
2022-02-03 12:35:00,50.05,50.1,50.02,50.04,27003.0,41.2569,41.2981,41.2322,41.2486,27003.0
2022-02-03 12:40:00,50.04,50.06,49.98,49.99,15235.0,41.2486,41.2651,41.1992,41.2074,15235.0
2022-02-03 12:45:00,49.99,50.01,49.88,49.92,29563.0,41.2074,41.2239,41.1167,41.1497,29563.0
2022-02-03 12:50:00,49.92,49.94,49.86,49.87,20179.0,41.1497,41.1662,41.1003,41.1085,20179.0
2022-02-03 12:55:00,49.87,49.89,49.83,49.86,15561.0,41.1085,41.125,41.0755,41.1003,15561.0
2022-02-03 13:00:00,49.88,49.88,49.79,49.8,31041.0,41.1167,41.1167,41.0426,41.0508,31041.0
2022-02-03 13:05:00,49.8,49.84,49.74,49.74,18773.0,41.0508,41.0838,41.0013,41.0013,18773.0
2022-02-03 13:10:00,49.74,49.83,49.72,49.81,22405.0,41.0013,41.0755,40.9849,41.059,22405.0
2022-02-03 13:15:00,49.81,49.84,49.79,49.81,21990.0,41.059,41.0838,41.0426,41.059,21990.0
2022-02-03 13:20:00,49.8,49.84,49.77,49.78,19333.0,41.0508,41.0838,41.0261,41.0343,19333.0
2022-02-03 13:25:00,49.79,49.82,49.77,49.78,14287.0,41.0426,41.0673,41.0261,41.0343,14287.0
2022-02-03 13:30:00,49.78,49.86,49.78,49.81,18257.0,41.0343,41.1003,41.0343,41.059,18257.0
2022-02-03 13:35:00,49.8,49.81,49.73,49.76,32268.0,41.0508,41.059,40.9931,41.0178,32268.0
2022-02-03 13:40:00,49.77,49.83,49.76,49.81,28982.0,41.0261,41.0755,41.0178,41.059,28982.0
2022-02-03 13:45:00,49.8,49.91,49.78,49.9,54253.0,41.0508,41.1415,41.0343,41.1332,54253.0
2022-02-03 13:50:00,49.89,49.91,49.84,49.84,39581.0,41.125,41.1415,41.0838,41.0838,39581.0
2022-02-03 13:55:00,49.83,49.96,49.81,49.96,35210.0,41.0755,41.1827,41.059,41.1827,35210.0
2022-02-03 14:00:00,49.97,49.98,49.86,49.9,30066.0,41.1909,41.1992,41.1003,41.1332,30066.0
2022-02-03 14:05:00,49.92,49.94,49.89,49.92,47270.0,41.1497,41.1662,41.125,41.1497,47270.0
2022-02-03 14:10:00,49.93,49.96,49.87,49.88,17951.0,41.158,41.1827,41.1085,41.1167,17951.0
2022-02-03 14:15:00,49.87,49.88,49.8,49.84,40503.0,41.1085,41.1167,41.0508,41.0838,40503.0
2022-02-03 14:20:00,49.84,49.93,49.84,49.85,33825.0,41.0838,41.158,41.0838,41.092,33825.0
2022-02-03 14:25:00,49.85,49.87,49.77,49.82,34405.0,41.092,41.1085,41.0261,41.0673,34405.0
2022-02-03 14:30:00,49.83,49.85,49.77,49.82,35724.0,41.0755,41.092,41.0261,41.0673,35724.0
2022-02-03 14:35:00,49.82,49.84,49.75,49.78,31664.0,41.0673,41.0838,41.0096,41.0343,31664.0
2022-02-03 14:40:00,49.77,49.77,49.64,49.66,31952.0,41.0261,41.0261,40.9189,40.9354,31952.0
2022-02-03 14:45:00,49.65,49.67,49.61,49.62,27762.0,40.9272,40.9436,40.8942,40.9024,27762.0
2022-02-03 14:50:00,49.64,49.67,49.62,49.66,34672.0,40.9189,40.9436,40.9024,40.9354,34672.0
2022-02-03 14:55:00,49.65,49.71,49.65,49.7,23986.0,40.9272,40.9766,40.9272,40.9684,23986.0
2022-02-03 15:00:00,49.69,49.71,49.6,49.63,36529.0,40.9601,40.9766,40.8859,40.9107,36529.0
2022-02-03 15:05:00,49.63,49.68,49.59,49.61,49806.0,40.9107,40.9519,40.8777,40.8942,49806.0
2022-02-03 15:10:00,49.6,49.65,49.59,49.64,51487.0,40.8859,40.9272,40.8777,40.9189,51487.0
2022-02-03 15:15:00,49.64,49.75,49.61,49.73,60081.0,40.9189,41.0096,40.8942,40.9931,60081.0
2022-02-03 15:20:00,49.72,49.75,49.68,49.72,42026.0,40.9849,41.0096,40.9519,40.9849,42026.0
2022-02-03 15:25:00,49.73,49.74,49.67,49.7,38707.0,40.9931,41.0013,40.9436,40.9684,38707.0
2022-02-03 15:30:00,49.7,49.7,49.59,49.61,63072.0,40.9684,40.9684,40.8777,40.8942,63072.0
2022-02-03 15:35:00,49.6,49.61,49.55,49.57,45865.0,40.8859,40.8942,40.8447,40.8612,45865.0
2022-02-03 15:40:00,49.55,49.59,49.54,49.58,71194.0,40.8447,40.8777,40.8365,40.8695,71194.0
2022-02-03 15:45:00,49.58,49.58,49.5,49.53,62968.0,40.8695,40.8695,40.8035,40.8282,62968.0
2022-02-03 15:50:00,49.53,49.53,49.39,49.41,206492.0,40.8282,40.8282,40.7128,40.7293,206492.0
2022-02-03 15:55:00,49.41,49.61,49.41,49.51,389288.0,40.7293,40.8942,40.7293,40.8118,389288.0
2022-02-04 09:30:00,49.18,49.36,49.05,49.29,120269.0,40.5397,40.6881,40.4326,40.6304,120269.0
2022-02-04 09:35:00,49.27,49.4,49.17,49.31,45020.0,40.6139,40.7211,40.5315,40.6469,45020.0
2022-02-04 09:40:00,49.33,49.4,49.31,49.32,65734.0,40.6634,40.7211,40.6469,40.6551,65734.0
2022-02-04 09:45:00,49.33,49.33,49.19,49.19,51708.0,40.6634,40.6634,40.548,40.548,51708.0
2022-02-04 09:50:00,49.2,49.31,49.16,49.25,39704.0,40.5562,40.6469,40.5232,40.5974,39704.0
2022-02-04 09:55:00,49.23,49.25,49.11,49.19,49813.0,40.5809,40.5974,40.482,40.548,49813.0
2022-02-04 10:00:00,49.19,49.27,49.13,49.19,55158.0,40.548,40.6139,40.4985,40.548,55158.0
2022-02-04 10:05:00,49.19,49.19,48.97,48.99,78357.0,40.548,40.548,40.3666,40.3831,78357.0
2022-02-04 10:10:00,49.0,49.18,48.96,49.11,55633.0,40.3914,40.5397,40.3584,40.482,55633.0
2022-02-04 10:15:00,49.12,49.2,49.03,49.03,39091.0,40.4903,40.5562,40.4161,40.4161,39091.0
2022-02-04 10:20:00,49.02,49.04,48.86,48.87,88882.0,40.4078,40.4243,40.2759,40.2842,88882.0
2022-02-04 10:25:00,48.86,48.88,48.65,48.67,87256.0,40.2759,40.2924,40.1028,40.1193,87256.0
2022-02-04 10:30:00,48.67,48.76,48.64,48.73,65359.0,40.1193,40.1935,40.0946,40.1688,65359.0
2022-02-04 10:35:00,48.71,48.73,48.53,48.55,38447.0,40.1523,40.1688,40.0039,40.0204,38447.0
2022-02-04 10:40:00,48.55,48.62,48.53,48.59,60097.0,40.0204,40.0781,40.0039,40.0534,60097.0
2022-02-04 10:45:00,48.58,48.58,48.44,48.46,89821.0,40.0451,40.0451,39.9297,39.9462,89821.0
2022-02-04 10:50:00,48.46,48.55,48.36,48.4,205663.0,39.9462,40.0204,39.8638,39.8968,205663.0
2022-02-04 10:55:00,48.39,48.4,48.2,48.34,89795.0,39.8885,39.8968,39.7319,39.8473,89795.0
2022-02-04 11:00:00,48.33,48.39,48.26,48.28,38843.0,39.8391,39.8885,39.7814,39.7978,38843.0
2022-02-04 11:05:00,48.29,48.32,48.19,48.23,43821.0,39.8061,39.8308,39.7237,39.7566,43821.0
2022-02-04 11:10:00,48.24,48.34,48.17,48.29,50473.0,39.7649,39.8473,39.7072,39.8061,50473.0
2022-02-04 11:15:00,48.29,48.47,48.25,48.41,34277.0,39.8061,39.9545,39.7731,39.905,34277.0
2022-02-04 11:20:00,48.41,48.44,48.37,48.38,41471.0,39.905,39.9297,39.872,39.8803,41471.0
2022-02-04 11:25:00,48.38,48.59,48.37,48.53,57724.0,39.8803,40.0534,39.872,40.0039,57724.0
2022-02-04 11:30:00,48.53,48.63,48.5,48.6,83856.0,40.0039,40.0864,39.9792,40.0616,83856.0
2022-02-04 11:35:00,48.61,48.7,48.58,48.58,30409.0,40.0699,40.1441,40.0451,40.0451,30409.0
2022-02-04 11:40:00,48.58,48.6,48.54,48.58,20542.0,40.0451,40.0616,40.0122,40.0451,20542.0
2022-02-04 11:45:00,48.57,48.61,48.55,48.6,28137.0,40.0369,40.0699,40.0204,40.0616,28137.0
2022-02-04 11:50:00,48.6,48.61,48.56,48.6,44645.0,40.0616,40.0699,40.0287,40.0616,44645.0
2022-02-04 11:55:00,48.58,48.62,48.55,48.55,57562.0,40.0451,40.0781,40.0204,40.0204,57562.0
2022-02-04 12:00:00,48.55,48.57,48.44,48.45,64708.0,40.0204,40.0369,39.9297,39.938,64708.0
2022-02-04 12:05:00,48.44,48.57,48.42,48.55,37886.0,39.9297,40.0369,39.9133,40.0204,37886.0
2022-02-04 12:10:00,48.56,48.65,48.49,48.6,43770.0,40.0287,40.1028,39.971,40.0616,43770.0
2022-02-04 12:15:00,48.59,48.64,48.58,48.63,43830.0,40.0534,40.0946,40.0451,40.0864,43830.0
2022-02-04 12:20:00,48.62,48.62,48.56,48.59,25179.0,40.0781,40.0781,40.0287,40.0534,25179.0
2022-02-04 12:25:00,48.59,48.66,48.57,48.64,25151.0,40.0534,40.1111,40.0369,40.0946,25151.0
2022-02-04 12:30:00,48.64,48.68,48.59,48.61,54024.0,40.0946,40.1276,40.0534,40.0699,54024.0
2022-02-04 12:35:00,48.6,48.61,48.53,48.56,40643.0,40.0616,40.0699,40.0039,40.0287,40643.0
2022-02-04 12:40:00,48.55,48.63,48.54,48.59,24171.0,40.0204,40.0864,40.0122,40.0534,24171.0
2022-02-04 12:45:00,48.6,48.6,48.51,48.52,38223.0,40.0616,40.0616,39.9874,39.9957,38223.0
2022-02-04 12:50:00,48.53,48.55,48.48,48.49,37248.0,40.0039,40.0204,39.9627,39.971,37248.0
2022-02-04 12:55:00,48.5,48.57,48.48,48.55,28646.0,39.9792,40.0369,39.9627,40.0204,28646.0
2022-02-04 13:00:00,48.56,48.66,48.56,48.66,28468.0,40.0287,40.1111,40.0287,40.1111,28468.0
2022-02-04 13:05:00,48.66,48.68,48.59,48.63,37176.0,40.1111,40.1276,40.0534,40.0864,37176.0
2022-02-04 13:10:00,48.63,48.66,48.55,48.6,39680.0,40.0864,40.1111,40.0204,40.0616,39680.0
2022-02-04 13:15:00,48.6,48.61,48.55,48.6,29361.0,40.0616,40.0699,40.0204,40.0616,29361.0
2022-02-04 13:20:00,48.6,48.65,48.59,48.65,36576.0,40.0616,40.1028,40.0534,40.1028,36576.0
2022-02-04 13:25:00,48.64,48.65,48.58,48.6,28513.0,40.0946,40.1028,40.0451,40.0616,28513.0
2022-02-04 13:30:00,48.6,48.62,48.57,48.6,37231.0,40.0616,40.0781,40.0369,40.0616,37231.0
2022-02-04 13:35:00,48.6,48.61,48.52,48.57,32852.0,40.0616,40.0699,39.9957,40.0369,32852.0
2022-02-04 13:40:00,48.58,48.69,48.57,48.66,31090.0,40.0451,40.1358,40.0369,40.1111,31090.0
2022-02-04 13:45:00,48.66,48.67,48.59,48.66,31308.0,40.1111,40.1193,40.0534,40.1111,31308.0
2022-02-04 13:50:00,48.66,48.69,48.65,48.68,26122.0,40.1111,40.1358,40.1028,40.1276,26122.0
2022-02-04 13:55:00,48.68,48.72,48.67,48.71,45969.0,40.1276,40.1605,40.1193,40.1523,45969.0
2022-02-04 14:00:00,48.72,48.72,48.64,48.64,32210.0,40.1605,40.1605,40.0946,40.0946,32210.0
2022-02-04 14:05:00,48.64,48.67,48.6,48.61,25720.0,40.0946,40.1193,40.0616,40.0699,25720.0
2022-02-04 14:10:00,48.62,48.62,48.54,48.57,62541.0,40.0781,40.0781,40.0122,40.0369,62541.0
2022-02-04 14:15:00,48.58,48.61,48.52,48.52,40717.0,40.0451,40.0699,39.9957,39.9957,40717.0
2022-02-04 14:20:00,48.53,48.57,48.51,48.53,28831.0,40.0039,40.0369,39.9874,40.0039,28831.0
2022-02-04 14:25:00,48.53,48.6,48.52,48.59,41649.0,40.0039,40.0616,39.9957,40.0534,41649.0
2022-02-04 14:30:00,48.59,48.65,48.57,48.62,59638.0,40.0534,40.1028,40.0369,40.0781,59638.0
2022-02-04 14:35:00,48.62,48.67,48.62,48.64,19755.0,40.0781,40.1193,40.0781,40.0946,19755.0
2022-02-04 14:40:00,48.65,48.71,48.65,48.66,29407.0,40.1028,40.1523,40.1028,40.1111,29407.0
2022-02-04 14:45:00,48.66,48.7,48.63,48.7,22458.0,40.1111,40.1441,40.0864,40.1441,22458.0
2022-02-04 14:50:00,48.7,48.71,48.62,48.66,31133.0,40.1441,40.1523,40.0781,40.1111,31133.0
2022-02-04 14:55:00,48.66,48.67,48.6,48.62,39255.0,40.1111,40.1193,40.0616,40.0781,39255.0
2022-02-04 15:00:00,48.64,48.69,48.62,48.68,45391.0,40.0946,40.1358,40.0781,40.1276,45391.0
2022-02-04 15:05:00,48.68,48.72,48.65,48.69,39471.0,40.1276,40.1605,40.1028,40.1358,39471.0
2022-02-04 15:10:00,48.7,48.85,48.69,48.84,47411.0,40.1441,40.2677,40.1358,40.2595,47411.0
2022-02-04 15:15:00,48.84,48.84,48.71,48.73,81551.0,40.2595,40.2595,40.1523,40.1688,81551.0
2022-02-04 15:20:00,48.73,48.91,48.73,48.82,88744.0,40.1688,40.3172,40.1688,40.243,88744.0
2022-02-04 15:25:00,48.81,48.84,48.76,48.78,81876.0,40.2347,40.2595,40.1935,40.21,81876.0
2022-02-04 15:30:00,48.8,48.87,48.77,48.84,123661.0,40.2265,40.2842,40.2018,40.2595,123661.0
2022-02-04 15:35:00,48.84,48.86,48.77,48.86,60953.0,40.2595,40.2759,40.2018,40.2759,60953.0
2022-02-04 15:40:00,48.85,48.89,48.79,48.81,48051.0,40.2677,40.3007,40.2182,40.2347,48051.0
2022-02-04 15:45:00,48.8,48.8,48.64,48.69,135599.0,40.2265,40.2265,40.0946,40.1358,135599.0
2022-02-04 15:50:00,48.69,48.72,48.53,48.66,279255.0,40.1358,40.1605,40.0039,40.1111,279255.0
2022-02-04 15:55:00,48.66,48.67,48.56,48.6,475448.0,40.1111,40.1193,40.0287,40.0616,475448.0
2022-02-07 09:30:00,48.86,48.99,48.77,48.82,93397.0,40.2759,40.3831,40.2018,40.243,93397.0
2022-02-07 09:35:00,48.81,48.88,48.61,48.64,48881.0,40.2347,40.2924,40.0699,40.0946,48881.0
2022-02-07 09:40:00,48.64,48.64,48.34,48.36,67934.0,40.0946,40.0946,39.8473,39.8638,67934.0
2022-02-07 09:45:00,48.38,48.58,48.35,48.54,56123.0,39.8803,40.0451,39.8556,40.0122,56123.0
2022-02-07 09:50:00,48.54,48.66,48.5,48.58,45762.0,40.0122,40.1111,39.9792,40.0451,45762.0
2022-02-07 09:55:00,48.57,48.64,48.39,48.4,46642.0,40.0369,40.0946,39.8885,39.8968,46642.0
2022-02-07 10:00:00,48.41,48.54,48.41,48.52,22648.0,39.905,40.0122,39.905,39.9957,22648.0
2022-02-07 10:05:00,48.56,48.6,48.45,48.45,21602.0,40.0287,40.0616,39.938,39.938,21602.0
2022-02-07 10:10:00,48.45,48.46,48.37,48.4,28443.0,39.938,39.9462,39.872,39.8968,28443.0
2022-02-07 10:15:00,48.39,48.49,48.37,48.41,22425.0,39.8885,39.971,39.872,39.905,22425.0
2022-02-07 10:20:00,48.4,48.48,48.36,48.46,20463.0,39.8968,39.9627,39.8638,39.9462,20463.0
2022-02-07 10:25:00,48.46,48.5,48.41,48.43,23961.0,39.9462,39.9792,39.905,39.9215,23961.0
2022-02-07 10:30:00,48.42,48.58,48.38,48.58,27821.0,39.9133,40.0451,39.8803,40.0451,27821.0
2022-02-07 10:35:00,48.58,48.6,48.53,48.55,21496.0,40.0451,40.0616,40.0039,40.0204,21496.0
2022-02-07 10:40:00,48.55,48.56,48.46,48.48,31114.0,40.0204,40.0287,39.9462,39.9627,31114.0
2022-02-07 10:45:00,48.49,48.51,48.44,48.47,28127.0,39.971,39.9874,39.9297,39.9545,28127.0
2022-02-07 10:50:00,48.47,48.47,48.4,48.41,25108.0,39.9545,39.9545,39.8968,39.905,25108.0
2022-02-07 10:55:00,48.41,48.5,48.41,48.5,16962.0,39.905,39.9792,39.905,39.9792,16962.0
2022-02-07 11:00:00,48.49,48.5,48.41,48.44,23448.0,39.971,39.9792,39.905,39.9297,23448.0
2022-02-07 11:05:00,48.44,48.48,48.4,48.41,63707.0,39.9297,39.9627,39.8968,39.905,63707.0
2022-02-07 11:10:00,48.41,48.53,48.39,48.49,23588.0,39.905,40.0039,39.8885,39.971,23588.0
2022-02-07 11:15:00,48.48,48.62,48.48,48.62,18511.0,39.9627,40.0781,39.9627,40.0781,18511.0
2022-02-07 11:20:00,48.62,48.66,48.59,48.66,25970.0,40.0781,40.1111,40.0534,40.1111,25970.0
2022-02-07 11:25:00,48.66,48.69,48.63,48.67,29922.0,40.1111,40.1358,40.0864,40.1193,29922.0
2022-02-07 11:30:00,48.67,48.69,48.61,48.66,27226.0,40.1193,40.1358,40.0699,40.1111,27226.0
2022-02-07 11:35:00,48.65,48.69,48.61,48.64,29717.0,40.1028,40.1358,40.0699,40.0946,29717.0
2022-02-07 11:40:00,48.65,48.71,48.63,48.68,21509.0,40.1028,40.1523,40.0864,40.1276,21509.0
2022-02-07 11:45:00,48.69,48.73,48.67,48.72,30087.0,40.1358,40.1688,40.1193,40.1605,30087.0
2022-02-07 11:50:00,48.73,48.74,48.67,48.74,21720.0,40.1688,40.177,40.1193,40.177,21720.0
2022-02-07 11:55:00,48.74,48.84,48.74,48.81,29753.0,40.177,40.2595,40.177,40.2347,29753.0
2022-02-07 12:00:00,48.81,48.81,48.73,48.74,21353.0,40.2347,40.2347,40.1688,40.177,21353.0
2022-02-07 12:05:00,48.74,48.74,48.66,48.66,18717.0,40.177,40.177,40.1111,40.1111,18717.0
2022-02-07 12:10:00,48.66,48.73,48.63,48.7,75612.0,40.1111,40.1688,40.0864,40.1441,75612.0
2022-02-07 12:15:00,48.71,48.76,48.7,48.72,13052.0,40.1523,40.1935,40.1441,40.1605,13052.0
2022-02-07 12:20:00,48.72,48.76,48.72,48.73,18561.0,40.1605,40.1935,40.1605,40.1688,18561.0
2022-02-07 12:25:00,48.74,48.82,48.73,48.75,36037.0,40.177,40.243,40.1688,40.1853,36037.0
2022-02-07 12:30:00,48.75,48.85,48.71,48.81,29978.0,40.1853,40.2677,40.1523,40.2347,29978.0
2022-02-07 12:35:00,48.81,48.92,48.81,48.87,45886.0,40.2347,40.3254,40.2347,40.2842,45886.0
2022-02-07 12:40:00,48.87,48.96,48.85,48.95,20497.0,40.2842,40.3584,40.2677,40.3501,20497.0
2022-02-07 12:45:00,48.94,49.03,48.93,49.01,26555.0,40.3419,40.4161,40.3337,40.3996,26555.0
2022-02-07 12:50:00,49.01,49.01,48.93,48.94,25663.0,40.3996,40.3996,40.3337,40.3419,25663.0
2022-02-07 12:55:00,48.95,48.96,48.9,48.93,20924.0,40.3501,40.3584,40.3089,40.3337,20924.0
2022-02-07 13:00:00,48.93,48.97,48.9,48.93,32982.0,40.3337,40.3666,40.3089,40.3337,32982.0
2022-02-07 13:05:00,48.93,48.96,48.91,48.93,24617.0,40.3337,40.3584,40.3172,40.3337,24617.0
2022-02-07 13:10:00,48.94,49.06,48.93,49.05,21138.0,40.3419,40.4408,40.3337,40.4326,21138.0
2022-02-07 13:15:00,49.04,49.13,49.01,49.09,45684.0,40.4243,40.4985,40.3996,40.4655,45684.0
2022-02-07 13:20:00,49.09,49.12,49.04,49.08,25275.0,40.4655,40.4903,40.4243,40.4573,25275.0
2022-02-07 13:25:00,49.08,49.13,49.08,49.11,26448.0,40.4573,40.4985,40.4573,40.482,26448.0
2022-02-07 13:30:00,49.11,49.17,49.11,49.13,53182.0,40.482,40.5315,40.482,40.4985,53182.0
2022-02-07 13:35:00,49.14,49.19,49.11,49.17,45971.0,40.5068,40.548,40.482,40.5315,45971.0
2022-02-07 13:40:00,49.19,49.22,49.16,49.19,30286.0,40.548,40.5727,40.5232,40.548,30286.0
2022-02-07 13:45:00,49.19,49.24,49.18,49.22,41920.0,40.548,40.5892,40.5397,40.5727,41920.0
2022-02-07 13:50:00,49.22,49.29,49.21,49.26,66075.0,40.5727,40.6304,40.5645,40.6057,66075.0
2022-02-07 13:55:00,49.26,49.33,49.23,49.3,60957.0,40.6057,40.6634,40.5809,40.6386,60957.0
2022-02-07 14:00:00,49.3,49.34,49.28,49.31,48047.0,40.6386,40.6716,40.6222,40.6469,48047.0
2022-02-07 14:05:00,49.3,49.32,49.22,49.23,39994.0,40.6386,40.6551,40.5727,40.5809,39994.0
2022-02-07 14:10:00,49.23,49.3,49.22,49.29,38461.0,40.5809,40.6386,40.5727,40.6304,38461.0
2022-02-07 14:15:00,49.29,49.46,49.27,49.39,97149.0,40.6304,40.7705,40.6139,40.7128,97149.0
2022-02-07 14:20:00,49.4,49.41,49.32,49.33,45655.0,40.7211,40.7293,40.6551,40.6634,45655.0
2022-02-07 14:25:00,49.33,49.36,49.31,49.36,33156.0,40.6634,40.6881,40.6469,40.6881,33156.0
2022-02-07 14:30:00,49.36,49.36,49.32,49.36,19735.0,40.6881,40.6881,40.6551,40.6881,19735.0
2022-02-07 14:35:00,49.35,49.38,49.31,49.32,27593.0,40.6799,40.7046,40.6469,40.6551,27593.0
2022-02-07 14:40:00,49.32,49.33,49.28,49.29,28211.0,40.6551,40.6634,40.6222,40.6304,28211.0
2022-02-07 14:45:00,49.29,49.32,49.28,49.31,30930.0,40.6304,40.6551,40.6222,40.6469,30930.0
2022-02-07 14:50:00,49.31,49.35,49.29,49.34,25423.0,40.6469,40.6799,40.6304,40.6716,25423.0
2022-02-07 14:55:00,49.33,49.36,49.31,49.36,28463.0,40.6634,40.6881,40.6469,40.6881,28463.0
2022-02-07 15:00:00,49.36,49.4,49.32,49.39,25873.0,40.6881,40.7211,40.6551,40.7128,25873.0
2022-02-07 15:05:00,49.4,49.41,49.32,49.34,45161.0,40.7211,40.7293,40.6551,40.6716,45161.0
2022-02-07 15:10:00,49.34,49.39,49.32,49.39,31328.0,40.6716,40.7128,40.6551,40.7128,31328.0
2022-02-07 15:15:00,49.39,49.4,49.34,49.34,26396.0,40.7128,40.7211,40.6716,40.6716,26396.0
2022-02-07 15:20:00,49.34,49.35,49.27,49.28,30213.0,40.6716,40.6799,40.6139,40.6222,30213.0
2022-02-07 15:25:00,49.29,49.31,49.21,49.22,32577.0,40.6304,40.6469,40.5645,40.5727,32577.0
2022-02-07 15:30:00,49.22,49.27,49.21,49.25,48279.0,40.5727,40.6139,40.5645,40.5974,48279.0
2022-02-07 15:35:00,49.25,49.25,49.11,49.13,43120.0,40.5974,40.5974,40.482,40.4985,43120.0
2022-02-07 15:40:00,49.12,49.12,49.06,49.07,41795.0,40.4903,40.4903,40.4408,40.4491,41795.0
2022-02-07 15:45:00,49.06,49.06,48.98,49.02,122032.0,40.4408,40.4408,40.3749,40.4078,122032.0
2022-02-07 15:50:00,49.02,49.17,48.96,49.0,145768.0,40.4078,40.5315,40.3584,40.3914,145768.0
2022-02-07 15:55:00,48.99,49.1,48.97,49.09,276231.0,40.3831,40.4738,40.3666,40.4655,276231.0
2022-02-08 09:30:00,49.03,49.3,48.85,48.94,111701.0,40.4161,40.6386,40.2677,40.3419,111701.0
2022-02-08 09:35:00,48.94,48.95,48.78,48.89,45087.0,40.3419,40.3501,40.21,40.3007,45087.0
2022-02-08 09:40:00,48.9,48.98,48.77,48.95,56044.0,40.3089,40.3749,40.2018,40.3501,56044.0
2022-02-08 09:45:00,48.95,49.22,48.92,49.18,53738.0,40.3501,40.5727,40.3254,40.5397,53738.0
2022-02-08 09:50:00,49.18,49.25,49.1,49.22,38145.0,40.5397,40.5974,40.4738,40.5727,38145.0
2022-02-08 09:55:00,49.2,49.22,49.11,49.17,39758.0,40.5562,40.5727,40.482,40.5315,39758.0
2022-02-08 10:00:00,49.17,49.17,48.96,49.04,34723.0,40.5315,40.5315,40.3584,40.4243,34723.0
2022-02-08 10:05:00,49.02,49.29,49.02,49.19,40120.0,40.4078,40.6304,40.4078,40.548,40120.0
2022-02-08 10:10:00,49.2,49.27,49.18,49.24,39080.0,40.5562,40.6139,40.5397,40.5892,39080.0
2022-02-08 10:15:00,49.25,49.27,49.18,49.21,39461.0,40.5974,40.6139,40.5397,40.5645,39461.0
2022-02-08 10:20:00,49.2,49.28,49.17,49.26,33929.0,40.5562,40.6222,40.5315,40.6057,33929.0
2022-02-08 10:25:00,49.26,49.33,49.23,49.26,99388.0,40.6057,40.6634,40.5809,40.6057,99388.0
2022-02-08 10:30:00,49.25,49.29,49.22,49.25,75509.0,40.5974,40.6304,40.5727,40.5974,75509.0
2022-02-08 10:35:00,49.26,49.37,49.25,49.34,55180.0,40.6057,40.6963,40.5974,40.6716,55180.0
2022-02-08 10:40:00,49.34,49.35,49.22,49.25,43636.0,40.6716,40.6799,40.5727,40.5974,43636.0
2022-02-08 10:45:00,49.25,49.3,49.24,49.27,46168.0,40.5974,40.6386,40.5892,40.6139,46168.0
2022-02-08 10:50:00,49.28,49.28,49.22,49.24,59213.0,40.6222,40.6222,40.5727,40.5892,59213.0
2022-02-08 10:55:00,49.23,49.27,49.2,49.23,75661.0,40.5809,40.6139,40.5562,40.5809,75661.0
2022-02-08 11:00:00,49.23,49.33,49.22,49.3,142145.0,40.5809,40.6634,40.5727,40.6386,142145.0
2022-02-08 11:05:00,49.3,49.35,49.23,49.33,73343.0,40.6386,40.6799,40.5809,40.6634,73343.0
2022-02-08 11:10:00,49.33,49.41,49.28,49.38,71004.0,40.6634,40.7293,40.6222,40.7046,71004.0
2022-02-08 11:15:00,49.38,49.42,49.35,49.4,25661.0,40.7046,40.7376,40.6799,40.7211,25661.0
2022-02-08 11:20:00,49.4,49.46,49.35,49.43,43303.0,40.7211,40.7705,40.6799,40.7458,43303.0
2022-02-08 11:25:00,49.43,49.45,49.39,49.4,39975.0,40.7458,40.7623,40.7128,40.7211,39975.0
2022-02-08 11:30:00,49.4,49.41,49.37,49.41,62846.0,40.7211,40.7293,40.6963,40.7293,62846.0
2022-02-08 11:35:00,49.41,49.49,49.4,49.48,87600.0,40.7293,40.7953,40.7211,40.787,87600.0
2022-02-08 11:40:00,49.48,49.55,49.46,49.51,73157.0,40.787,40.8447,40.7705,40.8118,73157.0
2022-02-08 11:45:00,49.52,49.55,49.49,49.5,33282.0,40.82,40.8447,40.7953,40.8035,33282.0
2022-02-08 11:50:00,49.5,49.55,49.5,49.51,49969.0,40.8035,40.8447,40.8035,40.8118,49969.0
2022-02-08 11:55:00,49.52,49.64,49.51,49.55,80817.0,40.82,40.9189,40.8118,40.8447,80817.0
2022-02-08 12:00:00,49.55,49.61,49.55,49.58,24212.0,40.8447,40.8942,40.8447,40.8695,24212.0
2022-02-08 12:05:00,49.58,49.59,49.55,49.55,63550.0,40.8695,40.8777,40.8447,40.8447,63550.0
2022-02-08 12:10:00,49.56,49.58,49.5,49.51,39597.0,40.853,40.8695,40.8035,40.8118,39597.0
2022-02-08 12:15:00,49.51,49.55,49.47,49.49,20998.0,40.8118,40.8447,40.7788,40.7953,20998.0
2022-02-08 12:20:00,49.49,49.53,49.47,49.53,24245.0,40.7953,40.8282,40.7788,40.8282,24245.0
2022-02-08 12:25:00,49.53,49.55,49.51,49.52,21335.0,40.8282,40.8447,40.8118,40.82,21335.0
2022-02-08 12:30:00,49.52,49.54,49.48,49.5,46870.0,40.82,40.8365,40.787,40.8035,46870.0
2022-02-08 12:35:00,49.51,49.56,49.5,49.52,22557.0,40.8118,40.853,40.8035,40.82,22557.0
2022-02-08 12:40:00,49.52,49.55,49.48,49.48,28299.0,40.82,40.8447,40.787,40.787,28299.0
2022-02-08 12:45:00,49.49,49.5,49.46,49.48,37134.0,40.7953,40.8035,40.7705,40.787,37134.0
2022-02-08 12:50:00,49.48,49.54,49.47,49.5,36026.0,40.787,40.8365,40.7788,40.8035,36026.0
2022-02-08 12:55:00,49.5,49.54,49.49,49.52,21260.0,40.8035,40.8365,40.7953,40.82,21260.0
2022-02-08 13:00:00,49.53,49.6,49.51,49.6,56611.0,40.8282,40.8859,40.8118,40.8859,56611.0
2022-02-08 13:05:00,49.6,49.66,49.59,49.61,43889.0,40.8859,40.9354,40.8777,40.8942,43889.0
2022-02-08 13:10:00,49.62,49.66,49.6,49.64,44433.0,40.9024,40.9354,40.8859,40.9189,44433.0
2022-02-08 13:15:00,49.64,49.69,49.63,49.68,33906.0,40.9189,40.9601,40.9107,40.9519,33906.0
2022-02-08 13:20:00,49.69,49.72,49.63,49.65,59737.0,40.9601,40.9849,40.9107,40.9272,59737.0
2022-02-08 13:25:00,49.64,49.64,49.6,49.62,29316.0,40.9189,40.9189,40.8859,40.9024,29316.0
2022-02-08 13:30:00,49.62,49.69,49.61,49.69,34758.0,40.9024,40.9601,40.8942,40.9601,34758.0
2022-02-08 13:35:00,49.69,49.7,49.65,49.67,69826.0,40.9601,40.9684,40.9272,40.9436,69826.0
2022-02-08 13:40:00,49.67,49.77,49.66,49.73,42361.0,40.9436,41.0261,40.9354,40.9931,42361.0
2022-02-08 13:45:00,49.73,49.78,49.72,49.78,40566.0,40.9931,41.0343,40.9849,41.0343,40566.0
2022-02-08 13:50:00,49.77,49.8,49.74,49.8,29796.0,41.0261,41.0508,41.0013,41.0508,29796.0
2022-02-08 13:55:00,49.8,49.8,49.75,49.79,56658.0,41.0508,41.0508,41.0096,41.0426,56658.0
2022-02-08 14:00:00,49.78,49.8,49.75,49.76,41476.0,41.0343,41.0508,41.0096,41.0178,41476.0
2022-02-08 14:05:00,49.75,49.76,49.64,49.66,51748.0,41.0096,41.0178,40.9189,40.9354,51748.0
2022-02-08 14:10:00,49.66,49.69,49.62,49.64,35032.0,40.9354,40.9601,40.9024,40.9189,35032.0
2022-02-08 14:15:00,49.65,49.67,49.61,49.66,63763.0,40.9272,40.9436,40.8942,40.9354,63763.0
2022-02-08 14:20:00,49.65,49.65,49.53,49.57,40168.0,40.9272,40.9272,40.8282,40.8612,40168.0
2022-02-08 14:25:00,49.57,49.64,49.55,49.64,30254.0,40.8612,40.9189,40.8447,40.9189,30254.0
2022-02-08 14:30:00,49.64,49.65,49.61,49.65,35197.0,40.9189,40.9272,40.8942,40.9272,35197.0
2022-02-08 14:35:00,49.65,49.66,49.56,49.57,64637.0,40.9272,40.9354,40.853,40.8612,64637.0
2022-02-08 14:40:00,49.58,49.62,49.57,49.62,48396.0,40.8695,40.9024,40.8612,40.9024,48396.0
2022-02-08 14:45:00,49.61,49.62,49.5,49.53,35622.0,40.8942,40.9024,40.8035,40.8282,35622.0
2022-02-08 14:50:00,49.53,49.63,49.52,49.62,34177.0,40.8282,40.9107,40.82,40.9024,34177.0
2022-02-08 14:55:00,49.62,49.64,49.56,49.59,27889.0,40.9024,40.9189,40.853,40.8777,27889.0
2022-02-08 15:00:00,49.59,49.61,49.57,49.59,31450.0,40.8777,40.8942,40.8612,40.8777,31450.0
2022-02-08 15:05:00,49.59,49.66,49.56,49.65,31636.0,40.8777,40.9354,40.853,40.9272,31636.0
2022-02-08 15:10:00,49.66,49.79,49.65,49.79,41114.0,40.9354,41.0426,40.9272,41.0426,41114.0
2022-02-08 15:15:00,49.78,49.84,49.77,49.84,43728.0,41.0343,41.0838,41.0261,41.0838,43728.0
2022-02-08 15:20:00,49.83,49.89,49.8,49.88,74171.0,41.0755,41.125,41.0508,41.1167,74171.0
2022-02-08 15:25:00,49.88,49.92,49.8,49.92,77470.0,41.1167,41.1497,41.0508,41.1497,77470.0
2022-02-08 15:30:00,49.92,49.92,49.84,49.85,92116.0,41.1497,41.1497,41.0838,41.092,92116.0
2022-02-08 15:35:00,49.84,49.85,49.78,49.84,49865.0,41.0838,41.092,41.0343,41.0838,49865.0
2022-02-08 15:40:00,49.83,49.87,49.8,49.82,145565.0,41.0755,41.1085,41.0508,41.0673,145565.0
2022-02-08 15:45:00,49.81,49.82,49.76,49.78,117483.0,41.059,41.0673,41.0178,41.0343,117483.0
2022-02-08 15:50:00,49.79,49.91,49.78,49.83,338637.0,41.0426,41.1415,41.0343,41.0755,338637.0
2022-02-08 15:55:00,49.84,49.86,49.76,49.77,396205.0,41.0838,41.1003,41.0178,41.0261,396205.0
2022-02-09 09:30:00,49.81,50.11,49.78,50.06,182282.0,41.059,41.3063,41.0343,41.2651,182282.0
2022-02-09 09:35:00,50.05,50.09,49.79,49.9,86074.0,41.2569,41.2899,41.0426,41.1332,86074.0
2022-02-09 09:40:00,49.9,50.01,49.85,49.95,107504.0,41.1332,41.2239,41.092,41.1745,107504.0
2022-02-09 09:45:00,49.94,49.96,49.89,49.95,162892.0,41.1662,41.1827,41.125,41.1745,162892.0
2022-02-09 09:50:00,49.95,50.01,49.88,50.01,207057.0,41.1745,41.2239,41.1167,41.2239,207057.0
2022-02-09 09:55:00,50.02,50.07,49.92,49.98,147517.0,41.2322,41.2734,41.1497,41.1992,147517.0
2022-02-09 10:00:00,49.98,50.02,49.94,50.01,93935.0,41.1992,41.2322,41.1662,41.2239,93935.0
2022-02-09 10:05:00,50.01,50.05,50.0,50.04,51885.0,41.2239,41.2569,41.2157,41.2486,51885.0
2022-02-09 10:10:00,50.05,50.06,50.0,50.05,76456.0,41.2569,41.2651,41.2157,41.2569,76456.0
2022-02-09 10:15:00,50.05,50.06,49.99,50.02,117432.0,41.2569,41.2651,41.2074,41.2322,117432.0
2022-02-09 10:20:00,50.0,50.03,49.94,49.98,72548.0,41.2157,41.2404,41.1662,41.1992,72548.0
2022-02-09 10:25:00,49.98,50.01,49.76,49.79,79741.0,41.1992,41.2239,41.0178,41.0426,79741.0
2022-02-09 10:30:00,49.79,49.9,49.76,49.87,45304.0,41.0426,41.1332,41.0178,41.1085,45304.0
2022-02-09 10:35:00,49.86,49.86,49.76,49.8,39615.0,41.1003,41.1003,41.0178,41.0508,39615.0
2022-02-09 10:40:00,49.79,49.88,49.79,49.87,43070.0,41.0426,41.1167,41.0426,41.1085,43070.0
2022-02-09 10:45:00,49.87,49.89,49.8,49.83,27920.0,41.1085,41.125,41.0508,41.0755,27920.0
2022-02-09 10:50:00,49.83,49.87,49.79,49.81,69665.0,41.0755,41.1085,41.0426,41.059,69665.0
2022-02-09 10:55:00,49.81,49.91,49.8,49.9,63605.0,41.059,41.1415,41.0508,41.1332,63605.0
2022-02-09 11:00:00,49.9,49.91,49.81,49.82,81340.0,41.1332,41.1415,41.059,41.0673,81340.0
2022-02-09 11:05:00,49.8,49.81,49.72,49.74,46098.0,41.0508,41.059,40.9849,41.0013,46098.0
2022-02-09 11:10:00,49.74,49.75,49.55,49.56,98928.0,41.0013,41.0096,40.8447,40.853,98928.0
2022-02-09 11:15:00,49.56,49.68,49.4,49.65,83717.0,40.853,40.9519,40.7211,40.9272,83717.0
2022-02-09 11:20:00,49.65,49.73,49.65,49.67,42335.0,40.9272,40.9931,40.9272,40.9436,42335.0
2022-02-09 11:25:00,49.67,49.71,49.57,49.59,42076.0,40.9436,40.9766,40.8612,40.8777,42076.0
2022-02-09 11:30:00,49.58,49.59,49.53,49.54,86594.0,40.8695,40.8777,40.8282,40.8365,86594.0
2022-02-09 11:35:00,49.55,49.58,49.52,49.57,53135.0,40.8447,40.8695,40.82,40.8612,53135.0
2022-02-09 11:40:00,49.58,49.62,49.57,49.61,38763.0,40.8695,40.9024,40.8612,40.8942,38763.0
2022-02-09 11:45:00,49.61,49.7,49.6,49.7,33783.0,40.8942,40.9684,40.8859,40.9684,33783.0
2022-02-09 11:50:00,49.69,49.84,49.69,49.72,149145.0,40.9601,41.0838,40.9601,40.9849,149145.0
2022-02-09 11:55:00,49.71,49.74,49.66,49.67,39984.0,40.9766,41.0013,40.9354,40.9436,39984.0
2022-02-09 12:00:00,49.68,49.77,49.66,49.77,46584.0,40.9519,41.0261,40.9354,41.0261,46584.0
2022-02-09 12:05:00,49.76,49.81,49.73,49.8,31294.0,41.0178,41.059,40.9931,41.0508,31294.0
2022-02-09 12:10:00,49.79,49.8,49.67,49.71,46081.0,41.0426,41.0508,40.9436,40.9766,46081.0
2022-02-09 12:15:00,49.71,49.76,49.7,49.73,33821.0,40.9766,41.0178,40.9684,40.9931,33821.0
2022-02-09 12:20:00,49.73,49.73,49.62,49.63,39733.0,40.9931,40.9931,40.9024,40.9107,39733.0
2022-02-09 12:25:00,49.63,49.68,49.62,49.65,63153.0,40.9107,40.9519,40.9024,40.9272,63153.0
2022-02-09 12:30:00,49.65,49.67,49.59,49.67,42732.0,40.9272,40.9436,40.8777,40.9436,42732.0
2022-02-09 12:35:00,49.67,49.74,49.66,49.73,54556.0,40.9436,41.0013,40.9354,40.9931,54556.0
2022-02-09 12:40:00,49.73,49.76,49.7,49.75,38778.0,40.9931,41.0178,40.9684,41.0096,38778.0
2022-02-09 12:45:00,49.75,49.75,49.67,49.71,31025.0,41.0096,41.0096,40.9436,40.9766,31025.0
2022-02-09 12:50:00,49.71,49.73,49.67,49.69,36628.0,40.9766,40.9931,40.9436,40.9601,36628.0
2022-02-09 12:55:00,49.69,49.77,49.69,49.75,32052.0,40.9601,41.0261,40.9601,41.0096,32052.0
2022-02-09 13:00:00,49.74,49.82,49.74,49.8,31413.0,41.0013,41.0673,41.0013,41.0508,31413.0
2022-02-09 13:05:00,49.8,49.8,49.77,49.79,33628.0,41.0508,41.0508,41.0261,41.0426,33628.0
2022-02-09 13:10:00,49.79,49.81,49.73,49.74,42367.0,41.0426,41.059,40.9931,41.0013,42367.0
2022-02-09 13:15:00,49.75,49.89,49.72,49.87,173505.0,41.0096,41.125,40.9849,41.1085,173505.0
2022-02-09 13:20:00,49.88,49.94,49.8,49.8,45660.0,41.1167,41.1662,41.0508,41.0508,45660.0
2022-02-09 13:25:00,49.8,49.91,49.8,49.88,52374.0,41.0508,41.1415,41.0508,41.1167,52374.0
2022-02-09 13:30:00,49.88,49.91,49.79,49.8,51884.0,41.1167,41.1415,41.0426,41.0508,51884.0
2022-02-09 13:35:00,49.8,49.81,49.72,49.73,129724.0,41.0508,41.059,40.9849,40.9931,129724.0
2022-02-09 13:40:00,49.74,49.86,49.74,49.85,89331.0,41.0013,41.1003,41.0013,41.092,89331.0
2022-02-09 13:45:00,49.86,49.9,49.82,49.86,72271.0,41.1003,41.1332,41.0673,41.1003,72271.0
2022-02-09 13:50:00,49.85,49.97,49.85,49.94,56095.0,41.092,41.1909,41.092,41.1662,56095.0
2022-02-09 13:55:00,49.93,50.0,49.9,49.94,78217.0,41.158,41.2157,41.1332,41.1662,78217.0
2022-02-09 14:00:00,49.94,49.96,49.81,49.82,123812.0,41.1662,41.1827,41.059,41.0673,123812.0
2022-02-09 14:05:00,49.83,49.99,49.81,49.99,71568.0,41.0755,41.2074,41.059,41.2074,71568.0
2022-02-09 14:10:00,49.98,50.14,49.97,50.13,307452.0,41.1992,41.3311,41.1909,41.3228,307452.0
2022-02-09 14:15:00,50.12,50.19,50.08,50.16,54157.0,41.3146,41.3723,41.2816,41.3476,54157.0
2022-02-09 14:20:00,50.16,50.16,50.08,50.11,58735.0,41.3476,41.3476,41.2816,41.3063,58735.0
2022-02-09 14:25:00,50.11,50.11,50.01,50.04,72032.0,41.3063,41.3063,41.2239,41.2486,72032.0
2022-02-09 14:30:00,50.05,50.05,49.99,49.99,108877.0,41.2569,41.2569,41.2074,41.2074,108877.0
2022-02-09 14:35:00,50.0,50.03,49.97,49.99,32948.0,41.2157,41.2404,41.1909,41.2074,32948.0
2022-02-09 14:40:00,49.99,50.04,49.99,50.03,45466.0,41.2074,41.2486,41.2074,41.2404,45466.0
2022-02-09 14:45:00,50.03,50.04,49.94,49.98,87151.0,41.2404,41.2486,41.1662,41.1992,87151.0
2022-02-09 14:50:00,49.98,49.98,49.89,49.9,53185.0,41.1992,41.1992,41.125,41.1332,53185.0
2022-02-09 14:55:00,49.9,49.9,49.82,49.82,68090.0,41.1332,41.1332,41.0673,41.0673,68090.0
2022-02-09 15:00:00,49.83,49.84,49.77,49.8,58149.0,41.0755,41.0838,41.0261,41.0508,58149.0
2022-02-09 15:05:00,49.8,49.86,49.79,49.85,85378.0,41.0508,41.1003,41.0426,41.092,85378.0
2022-02-09 15:10:00,49.85,49.88,49.82,49.84,71567.0,41.092,41.1167,41.0673,41.0838,71567.0
2022-02-09 15:15:00,49.84,49.86,49.8,49.86,60266.0,41.0838,41.1003,41.0508,41.1003,60266.0
2022-02-09 15:20:00,49.85,49.87,49.81,49.84,62198.0,41.092,41.1085,41.059,41.0838,62198.0
2022-02-09 15:25:00,49.83,49.92,49.8,49.91,62904.0,41.0755,41.1497,41.0508,41.1415,62904.0
2022-02-09 15:30:00,49.91,49.97,49.89,49.96,133332.0,41.1415,41.1909,41.125,41.1827,133332.0
2022-02-09 15:35:00,49.96,49.98,49.89,49.9,79307.0,41.1827,41.1992,41.125,41.1332,79307.0
2022-02-09 15:40:00,49.9,49.91,49.83,49.87,97510.0,41.1332,41.1415,41.0755,41.1085,97510.0
2022-02-09 15:45:00,49.86,49.91,49.82,49.91,174497.0,41.1003,41.1415,41.0673,41.1415,174497.0
2022-02-09 15:50:00,49.91,50.05,49.89,50.02,314618.0,41.1415,41.2569,41.125,41.2322,314618.0
2022-02-09 15:55:00,50.01,50.01,49.89,50.0,572621.0,41.2239,41.2239,41.125,41.2157,572621.0
2022-02-10 09:30:00,49.8,49.81,49.5,49.53,203023.0,41.0508,41.059,40.8035,40.8282,203023.0
2022-02-10 09:35:00,49.55,49.74,49.54,49.61,51270.0,40.8447,41.0013,40.8365,40.8942,51270.0
2022-02-10 09:40:00,49.61,49.92,49.56,49.8,112147.0,40.8942,41.1497,40.853,41.0508,112147.0
2022-02-10 09:45:00,49.82,49.9,49.73,49.77,88563.0,41.0673,41.1332,40.9931,41.0261,88563.0
2022-02-10 09:50:00,49.76,49.89,49.62,49.64,115191.0,41.0178,41.125,40.9024,40.9189,115191.0
2022-02-10 09:55:00,49.63,49.72,49.59,49.68,77334.0,40.9107,40.9849,40.8777,40.9519,77334.0
2022-02-10 10:00:00,49.67,49.68,49.54,49.59,112401.0,40.9436,40.9519,40.8365,40.8777,112401.0
2022-02-10 10:05:00,49.58,49.66,49.53,49.61,57569.0,40.8695,40.9354,40.8282,40.8942,57569.0
2022-02-10 10:10:00,49.62,49.68,49.55,49.65,58725.0,40.9024,40.9519,40.8447,40.9272,58725.0
2022-02-10 10:15:00,49.66,49.69,49.64,49.66,40331.0,40.9354,40.9601,40.9189,40.9354,40331.0
2022-02-10 10:20:00,49.66,49.68,49.58,49.61,46857.0,40.9354,40.9519,40.8695,40.8942,46857.0
2022-02-10 10:25:00,49.61,49.63,49.54,49.56,50976.0,40.8942,40.9107,40.8365,40.853,50976.0
2022-02-10 10:30:00,49.57,49.6,49.5,49.51,81739.0,40.8612,40.8859,40.8035,40.8118,81739.0
2022-02-10 10:35:00,49.51,49.57,49.46,49.57,72137.0,40.8118,40.8612,40.7705,40.8612,72137.0
2022-02-10 10:40:00,49.56,49.64,49.52,49.56,56204.0,40.853,40.9189,40.82,40.853,56204.0
2022-02-10 10:45:00,49.57,49.58,49.5,49.55,55060.0,40.8612,40.8695,40.8035,40.8447,55060.0
2022-02-10 10:50:00,49.55,49.55,49.44,49.46,87116.0,40.8447,40.8447,40.7541,40.7705,87116.0
2022-02-10 10:55:00,49.46,49.46,49.35,49.38,124298.0,40.7705,40.7705,40.6799,40.7046,124298.0
2022-02-10 11:00:00,49.38,49.54,49.35,49.49,91619.0,40.7046,40.8365,40.6799,40.7953,91619.0
2022-02-10 11:05:00,49.48,49.54,49.45,49.53,42519.0,40.787,40.8365,40.7623,40.8282,42519.0
2022-02-10 11:10:00,49.53,49.54,49.42,49.43,54416.0,40.8282,40.8365,40.7376,40.7458,54416.0
2022-02-10 11:15:00,49.44,49.51,49.42,49.44,27334.0,40.7541,40.8118,40.7376,40.7541,27334.0
2022-02-10 11:20:00,49.44,49.44,49.37,49.41,28773.0,40.7541,40.7541,40.6963,40.7293,28773.0
2022-02-10 11:25:00,49.4,49.4,49.31,49.33,122934.0,40.7211,40.7211,40.6469,40.6634,122934.0
2022-02-10 11:30:00,49.33,49.36,49.24,49.26,78269.0,40.6634,40.6881,40.5892,40.6057,78269.0
2022-02-10 11:35:00,49.27,49.33,49.24,49.29,55376.0,40.6139,40.6634,40.5892,40.6304,55376.0
2022-02-10 11:40:00,49.3,49.39,49.28,49.39,67761.0,40.6386,40.7128,40.6222,40.7128,67761.0
2022-02-10 11:45:00,49.39,49.47,49.34,49.45,55042.0,40.7128,40.7788,40.6716,40.7623,55042.0
2022-02-10 11:50:00,49.45,49.46,49.4,49.43,39720.0,40.7623,40.7705,40.7211,40.7458,39720.0
2022-02-10 11:55:00,49.43,49.45,49.38,49.43,56740.0,40.7458,40.7623,40.7046,40.7458,56740.0
2022-02-10 12:00:00,49.43,49.44,49.35,49.41,23837.0,40.7458,40.7541,40.6799,40.7293,23837.0
2022-02-10 12:05:00,49.42,49.45,49.36,49.37,39190.0,40.7376,40.7623,40.6881,40.6963,39190.0
2022-02-10 12:10:00,49.38,49.45,49.36,49.39,36730.0,40.7046,40.7623,40.6881,40.7128,36730.0
2022-02-10 12:15:00,49.38,49.39,49.31,49.38,49277.0,40.7046,40.7128,40.6469,40.7046,49277.0
2022-02-10 12:20:00,49.38,49.49,49.37,49.47,79162.0,40.7046,40.7953,40.6963,40.7788,79162.0
2022-02-10 12:25:00,49.47,49.52,49.46,49.48,34340.0,40.7788,40.82,40.7705,40.787,34340.0
2022-02-10 12:30:00,49.48,49.52,49.46,49.48,40641.0,40.787,40.82,40.7705,40.787,40641.0
2022-02-10 12:35:00,49.47,49.53,49.46,49.52,22151.0,40.7788,40.8282,40.7705,40.82,22151.0
2022-02-10 12:40:00,49.52,49.53,49.43,49.46,28173.0,40.82,40.8282,40.7458,40.7705,28173.0
2022-02-10 12:45:00,49.46,49.46,49.26,49.32,56733.0,40.7705,40.7705,40.6057,40.6551,56733.0
2022-02-10 12:50:00,49.33,49.35,49.22,49.25,23604.0,40.6634,40.6799,40.5727,40.5974,23604.0
2022-02-10 12:55:00,49.25,49.33,49.22,49.33,25017.0,40.5974,40.6634,40.5727,40.6634,25017.0
2022-02-10 13:00:00,49.32,49.4,49.32,49.4,50454.0,40.6551,40.7211,40.6551,40.7211,50454.0
2022-02-10 13:05:00,49.39,49.49,49.39,49.48,39188.0,40.7128,40.7953,40.7128,40.787,39188.0
2022-02-10 13:10:00,49.48,49.52,49.45,49.49,33054.0,40.787,40.82,40.7623,40.7953,33054.0
2022-02-10 13:15:00,49.49,49.49,49.38,49.46,50211.0,40.7953,40.7953,40.7046,40.7705,50211.0
2022-02-10 13:20:00,49.47,49.55,49.47,49.54,48464.0,40.7788,40.8447,40.7788,40.8365,48464.0
2022-02-10 13:25:00,49.55,49.59,49.51,49.53,120955.0,40.8447,40.8777,40.8118,40.8282,120955.0
2022-02-10 13:30:00,49.52,49.53,49.45,49.48,50102.0,40.82,40.8282,40.7623,40.787,50102.0
2022-02-10 13:35:00,49.46,49.51,49.4,49.51,73382.0,40.7705,40.8118,40.7211,40.8118,73382.0
2022-02-10 13:40:00,49.51,49.52,49.44,49.5,102933.0,40.8118,40.82,40.7541,40.8035,102933.0
2022-02-10 13:45:00,49.49,49.49,49.39,49.41,43903.0,40.7953,40.7953,40.7128,40.7293,43903.0
2022-02-10 13:50:00,49.42,49.44,49.37,49.41,24355.0,40.7376,40.7541,40.6963,40.7293,24355.0
2022-02-10 13:55:00,49.41,49.44,49.35,49.44,34228.0,40.7293,40.7541,40.6799,40.7541,34228.0
2022-02-10 14:00:00,49.44,49.45,49.36,49.37,31440.0,40.7541,40.7623,40.6881,40.6963,31440.0
2022-02-10 14:05:00,49.37,49.41,49.35,49.41,49585.0,40.6963,40.7293,40.6799,40.7293,49585.0
2022-02-10 14:10:00,49.42,49.5,49.35,49.36,176819.0,40.7376,40.8035,40.6799,40.6881,176819.0
2022-02-10 14:15:00,49.35,49.38,49.3,49.3,38094.0,40.6799,40.7046,40.6386,40.6386,38094.0
2022-02-10 14:20:00,49.32,49.36,49.25,49.33,56600.0,40.6551,40.6881,40.5974,40.6634,56600.0
2022-02-10 14:25:00,49.33,49.37,49.29,49.32,46143.0,40.6634,40.6963,40.6304,40.6551,46143.0
2022-02-10 14:30:00,49.32,49.34,49.27,49.29,44515.0,40.6551,40.6716,40.6139,40.6304,44515.0
2022-02-10 14:35:00,49.29,49.34,49.26,49.28,66238.0,40.6304,40.6716,40.6057,40.6222,66238.0
2022-02-10 14:40:00,49.29,49.32,49.21,49.23,44232.0,40.6304,40.6551,40.5645,40.5809,44232.0
2022-02-10 14:45:00,49.23,49.28,49.21,49.21,46228.0,40.5809,40.6222,40.5645,40.5645,46228.0
2022-02-10 14:50:00,49.22,49.25,49.14,49.16,36599.0,40.5727,40.5974,40.5068,40.5232,36599.0
2022-02-10 14:55:00,49.16,49.22,49.14,49.19,40482.0,40.5232,40.5727,40.5068,40.548,40482.0
2022-02-10 15:00:00,49.2,49.25,49.17,49.22,44859.0,40.5562,40.5974,40.5315,40.5727,44859.0
2022-02-10 15:05:00,49.22,49.29,49.2,49.26,63549.0,40.5727,40.6304,40.5562,40.6057,63549.0
2022-02-10 15:10:00,49.26,49.32,49.25,49.26,31474.0,40.6057,40.6551,40.5974,40.6057,31474.0
2022-02-10 15:15:00,49.26,49.27,49.2,49.23,82583.0,40.6057,40.6139,40.5562,40.5809,82583.0
2022-02-10 15:20:00,49.24,49.27,49.17,49.24,44173.0,40.5892,40.6139,40.5315,40.5892,44173.0
2022-02-10 15:25:00,49.25,49.31,49.24,49.26,36912.0,40.5974,40.6469,40.5892,40.6057,36912.0
2022-02-10 15:30:00,49.25,49.26,49.14,49.16,78093.0,40.5974,40.6057,40.5068,40.5232,78093.0
2022-02-10 15:35:00,49.17,49.26,49.16,49.19,68494.0,40.5315,40.6057,40.5232,40.548,68494.0
2022-02-10 15:40:00,49.2,49.22,49.13,49.15,71876.0,40.5562,40.5727,40.4985,40.515,71876.0
2022-02-10 15:45:00,49.15,49.16,49.07,49.13,154544.0,40.515,40.5232,40.4491,40.4985,154544.0
2022-02-10 15:50:00,49.14,49.21,49.03,49.15,222908.0,40.5068,40.5645,40.4161,40.515,222908.0
2022-02-10 15:55:00,49.14,49.31,49.14,49.22,453089.0,40.5068,40.6469,40.5068,40.5727,453089.0
2022-02-11 09:30:00,49.34,49.34,48.98,49.14,162508.0,40.6716,40.6716,40.3749,40.5068,162508.0
2022-02-11 09:35:00,49.17,49.45,49.17,49.43,74329.0,40.5315,40.7623,40.5315,40.7458,74329.0
2022-02-11 09:40:00,49.46,49.53,49.37,49.52,51874.0,40.7705,40.8282,40.6963,40.82,51874.0
2022-02-11 09:45:00,49.53,49.66,49.48,49.63,58914.0,40.8282,40.9354,40.787,40.9107,58914.0
2022-02-11 09:50:00,49.62,49.72,49.6,49.69,35592.0,40.9024,40.9849,40.8859,40.9601,35592.0
2022-02-11 09:55:00,49.68,49.7,49.53,49.58,47953.0,40.9519,40.9684,40.8282,40.8695,47953.0
2022-02-11 10:00:00,49.57,49.69,49.56,49.58,44529.0,40.8612,40.9601,40.853,40.8695,44529.0
2022-02-11 10:05:00,49.57,49.75,49.56,49.75,42229.0,40.8612,41.0096,40.853,41.0096,42229.0
2022-02-11 10:10:00,49.75,49.85,49.72,49.85,48300.0,41.0096,41.092,40.9849,41.092,48300.0
2022-02-11 10:15:00,49.85,49.89,49.67,49.76,73916.0,41.092,41.125,40.9436,41.0178,73916.0
2022-02-11 10:20:00,49.77,49.78,49.66,49.74,57998.0,41.0261,41.0343,40.9354,41.0013,57998.0
2022-02-11 10:25:00,49.74,49.79,49.58,49.59,193370.0,41.0013,41.0426,40.8695,40.8777,193370.0
2022-02-11 10:30:00,49.59,49.65,49.53,49.57,123856.0,40.8777,40.9272,40.8282,40.8612,123856.0
2022-02-11 10:35:00,49.58,49.81,49.57,49.76,345041.0,40.8695,41.059,40.8612,41.0178,345041.0
2022-02-11 10:40:00,49.77,49.8,49.72,49.75,80610.0,41.0261,41.0508,40.9849,41.0096,80610.0
2022-02-11 10:45:00,49.75,49.75,49.68,49.71,45118.0,41.0096,41.0096,40.9519,40.9766,45118.0
2022-02-11 10:50:00,49.73,49.84,49.7,49.83,58437.0,40.9931,41.0838,40.9684,41.0755,58437.0
2022-02-11 10:55:00,49.84,49.89,49.77,49.84,103423.0,41.0838,41.125,41.0261,41.0838,103423.0
2022-02-11 11:00:00,49.83,49.95,49.81,49.94,59529.0,41.0755,41.1745,41.059,41.1662,59529.0
2022-02-11 11:05:00,49.93,49.94,49.8,49.8,56930.0,41.158,41.1662,41.0508,41.0508,56930.0
2022-02-11 11:10:00,49.8,49.84,49.75,49.8,41280.0,41.0508,41.0838,41.0096,41.0508,41280.0
2022-02-11 11:15:00,49.81,49.95,49.79,49.88,189005.0,41.059,41.1745,41.0426,41.1167,189005.0
2022-02-11 11:20:00,49.88,49.98,49.86,49.88,57940.0,41.1167,41.1992,41.1003,41.1167,57940.0
2022-02-11 11:25:00,49.88,49.9,49.74,49.75,34745.0,41.1167,41.1332,41.0013,41.0096,34745.0
2022-02-11 11:30:00,49.76,49.78,49.6,49.62,25382.0,41.0178,41.0343,40.8859,40.9024,25382.0
2022-02-11 11:35:00,49.62,49.65,49.57,49.61,29083.0,40.9024,40.9272,40.8612,40.8942,29083.0
2022-02-11 11:40:00,49.61,49.64,49.57,49.64,33541.0,40.8942,40.9189,40.8612,40.9189,33541.0
2022-02-11 11:45:00,49.64,49.69,49.63,49.65,24467.0,40.9189,40.9601,40.9107,40.9272,24467.0
2022-02-11 11:50:00,49.65,49.67,49.6,49.66,16398.0,40.9272,40.9436,40.8859,40.9354,16398.0
2022-02-11 11:55:00,49.67,49.74,49.65,49.73,22872.0,40.9436,41.0013,40.9272,40.9931,22872.0
2022-02-11 12:00:00,49.72,49.73,49.67,49.68,24507.0,40.9849,40.9931,40.9436,40.9519,24507.0
2022-02-11 12:05:00,49.67,49.72,49.64,49.71,36316.0,40.9436,40.9849,40.9189,40.9766,36316.0
2022-02-11 12:10:00,49.71,49.74,49.68,49.7,15596.0,40.9766,41.0013,40.9519,40.9684,15596.0
2022-02-11 12:15:00,49.71,49.71,49.58,49.61,21989.0,40.9766,40.9766,40.8695,40.8942,21989.0
2022-02-11 12:20:00,49.62,49.68,49.6,49.65,30246.0,40.9024,40.9519,40.8859,40.9272,30246.0
2022-02-11 12:25:00,49.65,49.73,49.64,49.73,20280.0,40.9272,40.9931,40.9189,40.9931,20280.0
2022-02-11 12:30:00,49.72,49.78,49.7,49.77,19345.0,40.9849,41.0343,40.9684,41.0261,19345.0
2022-02-11 12:35:00,49.76,49.77,49.63,49.66,69140.0,41.0178,41.0261,40.9107,40.9354,69140.0
2022-02-11 12:40:00,49.66,49.73,49.64,49.67,25451.0,40.9354,40.9931,40.9189,40.9436,25451.0
2022-02-11 12:45:00,49.67,49.68,49.57,49.63,46859.0,40.9436,40.9519,40.8612,40.9107,46859.0
2022-02-11 12:50:00,49.63,49.64,49.6,49.61,14387.0,40.9107,40.9189,40.8859,40.8942,14387.0
2022-02-11 12:55:00,49.61,49.68,49.6,49.68,20567.0,40.8942,40.9519,40.8859,40.9519,20567.0
2022-02-11 13:00:00,49.69,49.77,49.68,49.76,22836.0,40.9601,41.0261,40.9519,41.0178,22836.0
2022-02-11 13:05:00,49.76,49.83,49.75,49.8,32318.0,41.0178,41.0755,41.0096,41.0508,32318.0
2022-02-11 13:10:00,49.79,49.79,49.71,49.72,19763.0,41.0426,41.0426,40.9766,40.9849,19763.0
2022-02-11 13:15:00,49.72,49.72,49.66,49.7,18580.0,40.9849,40.9849,40.9354,40.9684,18580.0
2022-02-11 13:20:00,49.7,49.73,49.69,49.73,16827.0,40.9684,40.9931,40.9601,40.9931,16827.0
2022-02-11 13:25:00,49.73,49.73,49.65,49.65,44037.0,40.9931,40.9931,40.9272,40.9272,44037.0
2022-02-11 13:30:00,49.64,49.67,49.55,49.57,38412.0,40.9189,40.9436,40.8447,40.8612,38412.0
2022-02-11 13:35:00,49.56,49.56,49.4,49.4,49040.0,40.853,40.853,40.7211,40.7211,49040.0
2022-02-11 13:40:00,49.4,49.46,49.27,49.29,46899.0,40.7211,40.7705,40.6139,40.6304,46899.0
2022-02-11 13:45:00,49.27,49.29,49.12,49.24,99140.0,40.6139,40.6304,40.4903,40.5892,99140.0
2022-02-11 13:50:00,49.24,49.35,49.18,49.32,34460.0,40.5892,40.6799,40.5397,40.6551,34460.0
2022-02-11 13:55:00,49.31,49.33,49.19,49.2,30625.0,40.6469,40.6634,40.548,40.5562,30625.0
2022-02-11 14:00:00,49.19,49.27,49.1,49.23,58095.0,40.548,40.6139,40.4738,40.5809,58095.0
2022-02-11 14:05:00,49.21,49.34,49.12,49.26,28106.0,40.5645,40.6716,40.4903,40.6057,28106.0
2022-02-11 14:10:00,49.28,49.38,49.22,49.38,34643.0,40.6222,40.7046,40.5727,40.7046,34643.0
2022-02-11 14:15:00,49.38,49.52,49.36,49.44,41715.0,40.7046,40.82,40.6881,40.7541,41715.0
2022-02-11 14:20:00,49.43,49.46,49.34,49.34,31403.0,40.7458,40.7705,40.6716,40.6716,31403.0
2022-02-11 14:25:00,49.32,49.34,49.2,49.24,29812.0,40.6551,40.6716,40.5562,40.5892,29812.0
2022-02-11 14:30:00,49.24,49.42,49.22,49.4,45448.0,40.5892,40.7376,40.5727,40.7211,45448.0
2022-02-11 14:35:00,49.4,49.41,49.25,49.28,36681.0,40.7211,40.7293,40.5974,40.6222,36681.0
2022-02-11 14:40:00,49.26,49.27,49.14,49.14,54802.0,40.6057,40.6139,40.5068,40.5068,54802.0
2022-02-11 14:45:00,49.15,49.17,49.04,49.06,31459.0,40.515,40.5315,40.4243,40.4408,31459.0
2022-02-11 14:50:00,49.05,49.08,48.99,49.07,25109.0,40.4326,40.4573,40.3831,40.4491,25109.0
2022-02-11 14:55:00,49.07,49.16,49.06,49.14,27052.0,40.4491,40.5232,40.4408,40.5068,27052.0
2022-02-11 15:00:00,49.15,49.16,49.05,49.12,198846.0,40.515,40.5232,40.4326,40.4903,198846.0
2022-02-11 15:05:00,49.11,49.12,48.92,48.93,46123.0,40.482,40.4903,40.3254,40.3337,46123.0
2022-02-11 15:10:00,48.94,48.95,48.86,48.89,74448.0,40.3419,40.3501,40.2759,40.3007,74448.0
2022-02-11 15:15:00,48.9,48.97,48.67,48.69,232276.0,40.3089,40.3666,40.1193,40.1358,232276.0
2022-02-11 15:20:00,48.68,48.71,48.6,48.61,220460.0,40.1276,40.1523,40.0616,40.0699,220460.0
2022-02-11 15:25:00,48.62,48.7,48.57,48.59,260727.0,40.0781,40.1441,40.0369,40.0534,260727.0
2022-02-11 15:30:00,48.58,48.58,48.41,48.49,317301.0,40.0451,40.0451,39.905,39.971,317301.0
2022-02-11 15:35:00,48.49,48.51,48.44,48.5,160339.0,39.971,39.9874,39.9297,39.9792,160339.0
2022-02-11 15:40:00,48.51,48.56,48.42,48.55,122738.0,39.9874,40.0287,39.9133,40.0204,122738.0
2022-02-11 15:45:00,48.55,48.71,48.49,48.69,169985.0,40.0204,40.1523,39.971,40.1358,169985.0
2022-02-11 15:50:00,48.72,48.76,48.64,48.68,126605.0,40.1605,40.1935,40.0946,40.1276,126605.0
2022-02-11 15:55:00,48.68,48.84,48.67,48.69,354118.0,40.1276,40.2595,40.1193,40.1358,354118.0
2022-02-14 09:30:00,49.0,49.08,48.64,48.64,122824.0,40.3914,40.4573,40.0946,40.0946,122824.0
2022-02-14 09:35:00,48.66,48.66,48.29,48.29,51096.0,40.1111,40.1111,39.8061,39.8061,51096.0
2022-02-14 09:40:00,48.3,48.4,48.04,48.05,63867.0,39.8143,39.8968,39.6,39.6083,63867.0
2022-02-14 09:45:00,48.04,48.04,47.66,47.67,131983.0,39.6,39.6,39.2868,39.295,131983.0
2022-02-14 09:50:00,47.66,47.73,47.6,47.64,117510.0,39.2868,39.3445,39.2373,39.2703,117510.0
2022-02-14 09:55:00,47.64,47.66,47.43,47.49,104431.0,39.2703,39.2868,39.0972,39.1466,104431.0
2022-02-14 10:00:00,47.5,47.52,47.28,47.38,99441.0,39.1549,39.1714,38.9735,39.056,99441.0
2022-02-14 10:05:00,47.39,47.4,47.18,47.22,94344.0,39.0642,39.0725,38.8911,38.9241,94344.0
2022-02-14 10:10:00,47.2,47.37,47.18,47.25,74706.0,38.9076,39.0477,38.8911,38.9488,74706.0
2022-02-14 10:15:00,47.26,47.3,47.09,47.27,98187.0,38.957,38.99,38.8169,38.9653,98187.0
2022-02-14 10:20:00,47.28,47.38,47.21,47.35,58351.0,38.9735,39.056,38.9158,39.0312,58351.0
2022-02-14 10:25:00,47.34,47.38,47.26,47.36,47230.0,39.023,39.056,38.957,39.0395,47230.0
2022-02-14 10:30:00,47.35,47.38,47.19,47.36,61933.0,39.0312,39.056,38.8993,39.0395,61933.0
2022-02-14 10:35:00,47.36,47.42,47.34,47.4,42306.0,39.0395,39.0889,39.023,39.0725,42306.0
2022-02-14 10:40:00,47.41,47.42,47.26,47.27,35726.0,39.0807,39.0889,38.957,38.9653,35726.0
2022-02-14 10:45:00,47.27,47.29,47.08,47.11,87271.0,38.9653,38.9818,38.8087,38.8334,87271.0
2022-02-14 10:50:00,47.11,47.15,47.05,47.07,42842.0,38.8334,38.8664,38.7839,38.8004,42842.0
2022-02-14 10:55:00,47.08,47.14,47.04,47.07,52497.0,38.8087,38.8581,38.7757,38.8004,52497.0
2022-02-14 11:00:00,47.07,47.14,47.06,47.09,44376.0,38.8004,38.8581,38.7922,38.8169,44376.0
2022-02-14 11:05:00,47.08,47.09,46.95,47.01,97469.0,38.8087,38.8169,38.7015,38.751,97469.0
2022-02-14 11:10:00,47.01,47.03,46.83,46.84,169009.0,38.751,38.7675,38.6026,38.6108,169009.0
2022-02-14 11:15:00,46.85,47.09,46.82,47.07,150047.0,38.6191,38.8169,38.5944,38.8004,150047.0
2022-02-14 11:20:00,47.07,47.14,47.05,47.13,78740.0,38.8004,38.8581,38.7839,38.8499,78740.0
2022-02-14 11:25:00,47.13,47.2,47.05,47.18,55236.0,38.8499,38.9076,38.7839,38.8911,55236.0
2022-02-14 11:30:00,47.19,47.31,47.17,47.3,85359.0,38.8993,38.9983,38.8829,38.99,85359.0
2022-02-14 11:35:00,47.31,47.41,47.31,47.41,55220.0,38.9983,39.0807,38.9983,39.0807,55220.0
2022-02-14 11:40:00,47.41,47.48,47.4,47.46,61771.0,39.0807,39.1384,39.0725,39.1219,61771.0
2022-02-14 11:45:00,47.46,47.53,47.46,47.53,40462.0,39.1219,39.1796,39.1219,39.1796,40462.0
2022-02-14 11:50:00,47.53,47.54,47.44,47.47,39194.0,39.1796,39.1879,39.1054,39.1302,39194.0
2022-02-14 11:55:00,47.47,47.51,47.43,47.5,25283.0,39.1302,39.1631,39.0972,39.1549,25283.0
2022-02-14 12:00:00,47.51,47.54,47.46,47.49,35665.0,39.1631,39.1879,39.1219,39.1466,35665.0
2022-02-14 12:05:00,47.49,47.5,47.42,47.43,26486.0,39.1466,39.1549,39.0889,39.0972,26486.0
2022-02-14 12:10:00,47.43,47.43,47.38,47.41,16544.0,39.0972,39.0972,39.056,39.0807,16544.0
2022-02-14 12:15:00,47.42,47.43,47.35,47.4,30287.0,39.0889,39.0972,39.0312,39.0725,30287.0
2022-02-14 12:20:00,47.4,47.42,47.36,47.39,27401.0,39.0725,39.0889,39.0395,39.0642,27401.0
2022-02-14 12:25:00,47.4,47.49,47.4,47.48,25269.0,39.0725,39.1466,39.0725,39.1384,25269.0
2022-02-14 12:30:00,47.48,47.53,47.45,47.5,23475.0,39.1384,39.1796,39.1137,39.1549,23475.0
2022-02-14 12:35:00,47.49,47.49,47.44,47.48,19575.0,39.1466,39.1466,39.1054,39.1384,19575.0
2022-02-14 12:40:00,47.48,47.58,47.47,47.56,35296.0,39.1384,39.2208,39.1302,39.2043,35296.0
2022-02-14 12:45:00,47.52,47.55,47.49,47.55,40421.0,39.1714,39.1961,39.1466,39.1961,40421.0
2022-02-14 12:50:00,47.54,47.57,47.51,47.54,18429.0,39.1879,39.2126,39.1631,39.1879,18429.0
2022-02-14 12:55:00,47.53,47.55,47.5,47.52,20565.0,39.1796,39.1961,39.1549,39.1714,20565.0
2022-02-14 13:00:00,47.53,47.56,47.5,47.52,25680.0,39.1796,39.2043,39.1549,39.1714,25680.0
2022-02-14 13:05:00,47.52,47.59,47.52,47.58,24702.0,39.1714,39.2291,39.1714,39.2208,24702.0
2022-02-14 13:10:00,47.58,47.6,47.55,47.56,24917.0,39.2208,39.2373,39.1961,39.2043,24917.0
2022-02-14 13:15:00,47.57,47.58,47.53,47.54,25638.0,39.2126,39.2208,39.1796,39.1879,25638.0
2022-02-14 13:20:00,47.54,47.57,47.46,47.48,38051.0,39.1879,39.2126,39.1219,39.1384,38051.0
2022-02-14 13:25:00,47.48,47.51,47.46,47.51,23109.0,39.1384,39.1631,39.1219,39.1631,23109.0
2022-02-14 13:30:00,47.51,47.51,47.41,47.45,24007.0,39.1631,39.1631,39.0807,39.1137,24007.0
2022-02-14 13:35:00,47.45,47.49,47.41,47.46,23446.0,39.1137,39.1466,39.0807,39.1219,23446.0
2022-02-14 13:40:00,47.46,47.46,47.39,47.4,18983.0,39.1219,39.1219,39.0642,39.0725,18983.0
2022-02-14 13:45:00,47.4,47.4,47.29,47.32,31073.0,39.0725,39.0725,38.9818,39.0065,31073.0
2022-02-14 13:50:00,47.32,47.32,47.2,47.22,46889.0,39.0065,39.0065,38.9076,38.9241,46889.0
2022-02-14 13:55:00,47.2,47.26,47.16,47.16,29416.0,38.9076,38.957,38.8746,38.8746,29416.0
2022-02-14 14:00:00,47.15,47.22,47.13,47.17,36225.0,38.8664,38.9241,38.8499,38.8829,36225.0
2022-02-14 14:05:00,47.16,47.17,47.08,47.11,41163.0,38.8746,38.8829,38.8087,38.8334,41163.0
2022-02-14 14:10:00,47.1,47.15,47.07,47.13,25814.0,38.8252,38.8664,38.8004,38.8499,25814.0
2022-02-14 14:15:00,47.12,47.12,47.05,47.06,31028.0,38.8416,38.8416,38.7839,38.7922,31028.0
2022-02-14 14:20:00,47.06,47.11,47.06,47.06,36489.0,38.7922,38.8334,38.7922,38.7922,36489.0
2022-02-14 14:25:00,47.06,47.3,47.01,47.13,71642.0,38.7922,38.99,38.751,38.8499,71642.0
2022-02-14 14:30:00,47.12,47.18,47.05,47.18,31886.0,38.8416,38.8911,38.7839,38.8911,31886.0
2022-02-14 14:35:00,47.17,47.2,47.12,47.18,56505.0,38.8829,38.9076,38.8416,38.8911,56505.0
2022-02-14 14:40:00,47.17,47.24,47.16,47.18,22944.0,38.8829,38.9406,38.8746,38.8911,22944.0
2022-02-14 14:45:00,47.18,47.21,47.11,47.14,30826.0,38.8911,38.9158,38.8334,38.8581,30826.0
2022-02-14 14:50:00,47.14,47.26,47.13,47.17,27602.0,38.8581,38.957,38.8499,38.8829,27602.0
2022-02-14 14:55:00,47.16,47.23,47.15,47.21,34081.0,38.8746,38.9323,38.8664,38.9158,34081.0
2022-02-14 15:00:00,47.21,47.23,47.18,47.18,31328.0,38.9158,38.9323,38.8911,38.8911,31328.0
2022-02-14 15:05:00,47.18,47.26,47.09,47.23,36114.0,38.8911,38.957,38.8169,38.9323,36114.0
2022-02-14 15:10:00,47.23,47.25,47.12,47.23,75868.0,38.9323,38.9488,38.8416,38.9323,75868.0
2022-02-14 15:15:00,47.23,47.29,47.21,47.23,43387.0,38.9323,38.9818,38.9158,38.9323,43387.0
2022-02-14 15:20:00,47.23,47.4,47.19,47.38,55874.0,38.9323,39.0725,38.8993,39.056,55874.0
2022-02-14 15:25:00,47.38,47.43,47.34,47.38,48557.0,39.056,39.0972,39.023,39.056,48557.0
2022-02-14 15:30:00,47.37,47.49,47.34,47.46,55082.0,39.0477,39.1466,39.023,39.1219,55082.0
2022-02-14 15:35:00,47.45,47.49,47.41,47.41,68596.0,39.1137,39.1466,39.0807,39.0807,68596.0
2022-02-14 15:40:00,47.42,47.48,47.39,47.47,73559.0,39.0889,39.1384,39.0642,39.1302,73559.0
2022-02-14 15:45:00,47.47,47.58,47.34,47.55,94170.0,39.1302,39.2208,39.023,39.1961,94170.0
2022-02-14 15:50:00,47.55,47.55,47.39,47.47,170271.0,39.1961,39.1961,39.0642,39.1302,170271.0
2022-02-14 15:55:00,47.47,47.47,47.35,47.36,427878.0,39.1302,39.1302,39.0312,39.0395,427878.0
2022-02-15 09:30:00,47.73,48.28,47.64,48.15,193220.0,39.3445,39.7978,39.2703,39.6907,193220.0
2022-02-15 09:35:00,48.16,48.32,48.13,48.23,61804.0,39.6989,39.8308,39.6742,39.7566,61804.0
2022-02-15 09:40:00,48.23,48.29,48.02,48.08,70173.0,39.7566,39.8061,39.5835,39.633,70173.0
2022-02-15 09:45:00,48.1,48.18,48.04,48.1,53945.0,39.6495,39.7154,39.6,39.6495,53945.0
2022-02-15 09:50:00,48.08,48.12,47.96,48.09,40990.0,39.633,39.666,39.5341,39.6412,40990.0
2022-02-15 09:55:00,48.09,48.11,48.02,48.08,68640.0,39.6412,39.6577,39.5835,39.633,68640.0
2022-02-15 10:00:00,48.07,48.12,48.02,48.08,80810.0,39.6247,39.666,39.5835,39.633,80810.0
2022-02-15 10:05:00,48.08,48.09,48.0,48.09,50994.0,39.633,39.6412,39.567,39.6412,50994.0
2022-02-15 10:10:00,48.1,48.39,48.1,48.37,72677.0,39.6495,39.8885,39.6495,39.872,72677.0
2022-02-15 10:15:00,48.36,48.41,48.24,48.28,41305.0,39.8638,39.905,39.7649,39.7978,41305.0
2022-02-15 10:20:00,48.3,48.33,48.23,48.27,50214.0,39.8143,39.8391,39.7566,39.7896,50214.0
2022-02-15 10:25:00,48.26,48.38,48.2,48.36,27684.0,39.7814,39.8803,39.7319,39.8638,27684.0
2022-02-15 10:30:00,48.36,48.38,48.3,48.37,24752.0,39.8638,39.8803,39.8143,39.872,24752.0
2022-02-15 10:35:00,48.38,48.39,48.29,48.33,37127.0,39.8803,39.8885,39.8061,39.8391,37127.0
2022-02-15 10:40:00,48.33,48.37,48.32,48.33,32268.0,39.8391,39.872,39.8308,39.8391,32268.0
2022-02-15 10:45:00,48.33,48.35,48.24,48.26,32862.0,39.8391,39.8556,39.7649,39.7814,32862.0
2022-02-15 10:50:00,48.25,48.33,48.24,48.3,45604.0,39.7731,39.8391,39.7649,39.8143,45604.0
2022-02-15 10:55:00,48.3,48.31,48.22,48.29,27313.0,39.8143,39.8226,39.7484,39.8061,27313.0
2022-02-15 11:00:00,48.29,48.31,48.25,48.26,25720.0,39.8061,39.8226,39.7731,39.7814,25720.0
2022-02-15 11:05:00,48.27,48.28,48.19,48.23,36138.0,39.7896,39.7978,39.7237,39.7566,36138.0
2022-02-15 11:10:00,48.22,48.25,48.16,48.23,21653.0,39.7484,39.7731,39.6989,39.7566,21653.0
2022-02-15 11:15:00,48.22,48.23,48.13,48.15,22873.0,39.7484,39.7566,39.6742,39.6907,22873.0
2022-02-15 11:20:00,48.15,48.17,48.09,48.15,20197.0,39.6907,39.7072,39.6412,39.6907,20197.0
2022-02-15 11:25:00,48.15,48.16,48.07,48.1,28479.0,39.6907,39.6989,39.6247,39.6495,28479.0
2022-02-15 11:30:00,48.1,48.15,48.09,48.14,37599.0,39.6495,39.6907,39.6412,39.6824,37599.0
2022-02-15 11:35:00,48.14,48.17,48.09,48.09,32637.0,39.6824,39.7072,39.6412,39.6412,32637.0
2022-02-15 11:40:00,48.09,48.16,48.08,48.14,26678.0,39.6412,39.6989,39.633,39.6824,26678.0
2022-02-15 11:45:00,48.14,48.17,48.1,48.14,24945.0,39.6824,39.7072,39.6495,39.6824,24945.0
2022-02-15 11:50:00,48.14,48.17,48.13,48.14,20425.0,39.6824,39.7072,39.6742,39.6824,20425.0
2022-02-15 11:55:00,48.13,48.24,48.13,48.21,30286.0,39.6742,39.7649,39.6742,39.7401,30286.0
2022-02-15 12:00:00,48.21,48.27,48.2,48.23,21768.0,39.7401,39.7896,39.7319,39.7566,21768.0
2022-02-15 12:05:00,48.24,48.26,48.19,48.26,22311.0,39.7649,39.7814,39.7237,39.7814,22311.0
2022-02-15 12:10:00,48.28,48.29,48.18,48.19,24042.0,39.7978,39.8061,39.7154,39.7237,24042.0
2022-02-15 12:15:00,48.2,48.21,48.13,48.14,22456.0,39.7319,39.7401,39.6742,39.6824,22456.0
2022-02-15 12:20:00,48.15,48.19,48.1,48.16,26402.0,39.6907,39.7237,39.6495,39.6989,26402.0
2022-02-15 12:25:00,48.16,48.18,48.14,48.17,15965.0,39.6989,39.7154,39.6824,39.7072,15965.0
2022-02-15 12:30:00,48.17,48.22,48.13,48.16,23094.0,39.7072,39.7484,39.6742,39.6989,23094.0
2022-02-15 12:35:00,48.17,48.18,48.1,48.15,25317.0,39.7072,39.7154,39.6495,39.6907,25317.0
2022-02-15 12:40:00,48.15,48.17,48.13,48.15,27316.0,39.6907,39.7072,39.6742,39.6907,27316.0
2022-02-15 12:45:00,48.16,48.17,48.11,48.13,24028.0,39.6989,39.7072,39.6577,39.6742,24028.0
2022-02-15 12:50:00,48.13,48.15,48.11,48.14,23825.0,39.6742,39.6907,39.6577,39.6824,23825.0
2022-02-15 12:55:00,48.13,48.14,48.07,48.08,28815.0,39.6742,39.6824,39.6247,39.633,28815.0
2022-02-15 13:00:00,48.09,48.1,48.06,48.08,24135.0,39.6412,39.6495,39.6165,39.633,24135.0
2022-02-15 13:05:00,48.08,48.18,48.07,48.17,35078.0,39.633,39.7154,39.6247,39.7072,35078.0
2022-02-15 13:10:00,48.17,48.18,48.14,48.16,25186.0,39.7072,39.7154,39.6824,39.6989,25186.0
2022-02-15 13:15:00,48.15,48.17,48.14,48.17,33155.0,39.6907,39.7072,39.6824,39.7072,33155.0
2022-02-15 13:20:00,48.17,48.27,48.15,48.27,47132.0,39.7072,39.7896,39.6907,39.7896,47132.0
2022-02-15 13:25:00,48.27,48.35,48.27,48.32,35189.0,39.7896,39.8556,39.7896,39.8308,35189.0
2022-02-15 13:30:00,48.33,48.33,48.26,48.29,25254.0,39.8391,39.8391,39.7814,39.8061,25254.0
2022-02-15 13:35:00,48.29,48.34,48.26,48.33,30317.0,39.8061,39.8473,39.7814,39.8391,30317.0
2022-02-15 13:40:00,48.33,48.43,48.33,48.41,37023.0,39.8391,39.9215,39.8391,39.905,37023.0
2022-02-15 13:45:00,48.41,48.46,48.39,48.46,45693.0,39.905,39.9462,39.8885,39.9462,45693.0
2022-02-15 13:50:00,48.45,48.46,48.37,48.41,37707.0,39.938,39.9462,39.872,39.905,37707.0
2022-02-15 13:55:00,48.41,48.41,48.37,48.39,17426.0,39.905,39.905,39.872,39.8885,17426.0
2022-02-15 14:00:00,48.39,48.4,48.3,48.3,51448.0,39.8885,39.8968,39.8143,39.8143,51448.0
2022-02-15 14:05:00,48.31,48.31,48.23,48.27,52522.0,39.8226,39.8226,39.7566,39.7896,52522.0
2022-02-15 14:10:00,48.27,48.31,48.26,48.31,30987.0,39.7896,39.8226,39.7814,39.8226,30987.0
2022-02-15 14:15:00,48.31,48.33,48.28,48.32,27427.0,39.8226,39.8391,39.7978,39.8308,27427.0
2022-02-15 14:20:00,48.32,48.32,48.28,48.31,26838.0,39.8308,39.8308,39.7978,39.8226,26838.0
2022-02-15 14:25:00,48.31,48.35,48.3,48.34,13393.0,39.8226,39.8556,39.8143,39.8473,13393.0
2022-02-15 14:30:00,48.33,48.35,48.27,48.29,30089.0,39.8391,39.8556,39.7896,39.8061,30089.0
2022-02-15 14:35:00,48.29,48.3,48.26,48.27,19328.0,39.8061,39.8143,39.7814,39.7896,19328.0
2022-02-15 14:40:00,48.27,48.27,48.18,48.26,28196.0,39.7896,39.7896,39.7154,39.7814,28196.0
2022-02-15 14:45:00,48.26,48.28,48.19,48.2,44763.0,39.7814,39.7978,39.7237,39.7319,44763.0
2022-02-15 14:50:00,48.2,48.28,48.19,48.26,29465.0,39.7319,39.7978,39.7237,39.7814,29465.0
2022-02-15 14:55:00,48.26,48.3,48.23,48.26,42441.0,39.7814,39.8143,39.7566,39.7814,42441.0
2022-02-15 15:00:00,48.26,48.28,48.24,48.28,29272.0,39.7814,39.7978,39.7649,39.7978,29272.0
2022-02-15 15:05:00,48.29,48.35,48.27,48.32,49948.0,39.8061,39.8556,39.7896,39.8308,49948.0
2022-02-15 15:10:00,48.32,48.37,48.31,48.36,42463.0,39.8308,39.872,39.8226,39.8638,42463.0
2022-02-15 15:15:00,48.36,48.37,48.33,48.35,37238.0,39.8638,39.872,39.8391,39.8556,37238.0
2022-02-15 15:20:00,48.34,48.38,48.31,48.33,68594.0,39.8473,39.8803,39.8226,39.8391,68594.0
2022-02-15 15:25:00,48.32,48.36,48.28,48.29,45163.0,39.8308,39.8638,39.7978,39.8061,45163.0
2022-02-15 15:30:00,48.29,48.3,48.18,48.19,58891.0,39.8061,39.8143,39.7154,39.7237,58891.0
2022-02-15 15:35:00,48.19,48.24,48.12,48.13,66189.0,39.7237,39.7649,39.666,39.6742,66189.0
2022-02-15 15:40:00,48.13,48.24,48.11,48.21,73278.0,39.6742,39.7649,39.6577,39.7401,73278.0
2022-02-15 15:45:00,48.21,48.23,48.12,48.21,84133.0,39.7401,39.7566,39.666,39.7401,84133.0
2022-02-15 15:50:00,48.21,48.37,48.21,48.31,167245.0,39.7401,39.872,39.7401,39.8226,167245.0
2022-02-15 15:55:00,48.32,48.38,48.24,48.29,342161.0,39.8308,39.8803,39.7649,39.8061,342161.0
2022-02-16 09:30:00,48.11,48.33,48.09,48.3,95151.0,39.6577,39.8391,39.6412,39.8143,95151.0
2022-02-16 09:35:00,48.32,48.39,48.16,48.39,49463.0,39.8308,39.8885,39.6989,39.8885,49463.0
2022-02-16 09:40:00,48.41,48.5,48.33,48.48,44754.0,39.905,39.9792,39.8391,39.9627,44754.0
2022-02-16 09:45:00,48.5,48.65,48.48,48.53,72229.0,39.9792,40.1028,39.9627,40.0039,72229.0
2022-02-16 09:50:00,48.53,48.57,48.41,48.45,38322.0,40.0039,40.0369,39.905,39.938,38322.0
2022-02-16 09:55:00,48.45,48.45,48.3,48.34,53059.0,39.938,39.938,39.8143,39.8473,53059.0
2022-02-16 10:00:00,48.35,48.38,48.15,48.23,53077.0,39.8556,39.8803,39.6907,39.7566,53077.0
2022-02-16 10:05:00,48.21,48.25,48.1,48.18,26997.0,39.7401,39.7731,39.6495,39.7154,26997.0
2022-02-16 10:10:00,48.17,48.26,48.16,48.22,27684.0,39.7072,39.7814,39.6989,39.7484,27684.0
2022-02-16 10:15:00,48.21,48.21,48.14,48.17,42873.0,39.7401,39.7401,39.6824,39.7072,42873.0
2022-02-16 10:20:00,48.16,48.21,48.07,48.07,31213.0,39.6989,39.7401,39.6247,39.6247,31213.0
2022-02-16 10:25:00,48.08,48.21,48.08,48.15,31029.0,39.633,39.7401,39.633,39.6907,31029.0
2022-02-16 10:30:00,48.14,48.17,48.08,48.09,49778.0,39.6824,39.7072,39.633,39.6412,49778.0
2022-02-16 10:35:00,48.1,48.12,48.03,48.07,37256.0,39.6495,39.666,39.5918,39.6247,37256.0
2022-02-16 10:40:00,48.07,48.07,47.96,48.01,89670.0,39.6247,39.6247,39.5341,39.5753,89670.0
2022-02-16 10:45:00,48.0,48.05,47.91,47.94,75478.0,39.567,39.6083,39.4929,39.5176,75478.0
2022-02-16 10:50:00,47.93,48.06,47.92,48.03,158077.0,39.5093,39.6165,39.5011,39.5918,158077.0
2022-02-16 10:55:00,48.03,48.05,47.96,47.96,79579.0,39.5918,39.6083,39.5341,39.5341,79579.0
2022-02-16 11:00:00,47.97,48.04,47.94,48.02,23136.0,39.5423,39.6,39.5176,39.5835,23136.0
2022-02-16 11:05:00,48.01,48.03,47.94,47.97,31803.0,39.5753,39.5918,39.5176,39.5423,31803.0
2022-02-16 11:10:00,47.97,48.01,47.95,48.01,31094.0,39.5423,39.5753,39.5258,39.5753,31094.0
2022-02-16 11:15:00,48.01,48.04,47.94,47.95,19449.0,39.5753,39.6,39.5176,39.5258,19449.0
2022-02-16 11:20:00,47.95,47.98,47.92,47.96,26210.0,39.5258,39.5506,39.5011,39.5341,26210.0
2022-02-16 11:25:00,47.96,48.04,47.96,48.04,18702.0,39.5341,39.6,39.5341,39.6,18702.0
2022-02-16 11:30:00,48.03,48.04,47.94,47.95,23913.0,39.5918,39.6,39.5176,39.5258,23913.0
2022-02-16 11:35:00,47.95,47.99,47.92,47.92,29799.0,39.5258,39.5588,39.5011,39.5011,29799.0
2022-02-16 11:40:00,47.92,47.95,47.9,47.94,31426.0,39.5011,39.5258,39.4846,39.5176,31426.0
2022-02-16 11:45:00,47.94,47.96,47.9,47.95,32841.0,39.5176,39.5341,39.4846,39.5258,32841.0
2022-02-16 11:50:00,47.95,47.96,47.9,47.91,12293.0,39.5258,39.5341,39.4846,39.4929,12293.0
2022-02-16 11:55:00,47.91,47.93,47.9,47.91,14893.0,39.4929,39.5093,39.4846,39.4929,14893.0
2022-02-16 12:00:00,47.91,47.94,47.88,47.9,19380.0,39.4929,39.5176,39.4681,39.4846,19380.0
2022-02-16 12:05:00,47.9,47.93,47.86,47.88,13537.0,39.4846,39.5093,39.4516,39.4681,13537.0
2022-02-16 12:10:00,47.87,47.92,47.81,47.86,92167.0,39.4599,39.5011,39.4104,39.4516,92167.0
2022-02-16 12:15:00,47.88,47.91,47.87,47.89,15364.0,39.4681,39.4929,39.4599,39.4764,15364.0
2022-02-16 12:20:00,47.89,47.9,47.85,47.86,13775.0,39.4764,39.4846,39.4434,39.4516,13775.0
2022-02-16 12:25:00,47.86,47.87,47.82,47.82,20161.0,39.4516,39.4599,39.4187,39.4187,20161.0
2022-02-16 12:30:00,47.83,47.83,47.66,47.67,26482.0,39.4269,39.4269,39.2868,39.295,26482.0
2022-02-16 12:35:00,47.68,47.74,47.64,47.71,29327.0,39.3033,39.3527,39.2703,39.328,29327.0
2022-02-16 12:40:00,47.71,47.74,47.67,47.68,18677.0,39.328,39.3527,39.295,39.3033,18677.0
2022-02-16 12:45:00,47.69,47.7,47.62,47.64,41071.0,39.3115,39.3197,39.2538,39.2703,41071.0
2022-02-16 12:50:00,47.64,47.66,47.61,47.64,22247.0,39.2703,39.2868,39.2456,39.2703,22247.0
2022-02-16 12:55:00,47.64,47.68,47.63,47.67,17921.0,39.2703,39.3033,39.262,39.295,17921.0
2022-02-16 13:00:00,47.66,47.7,47.63,47.65,18056.0,39.2868,39.3197,39.262,39.2785,18056.0
2022-02-16 13:05:00,47.65,47.71,47.62,47.7,24826.0,39.2785,39.328,39.2538,39.3197,24826.0
2022-02-16 13:10:00,47.7,47.71,47.65,47.66,15462.0,39.3197,39.328,39.2785,39.2868,15462.0
2022-02-16 13:15:00,47.66,47.71,47.64,47.68,34254.0,39.2868,39.328,39.2703,39.3033,34254.0
2022-02-16 13:20:00,47.69,47.71,47.67,47.71,16189.0,39.3115,39.328,39.295,39.328,16189.0
2022-02-16 13:25:00,47.71,47.71,47.63,47.66,23998.0,39.328,39.328,39.262,39.2868,23998.0
2022-02-16 13:30:00,47.66,47.68,47.63,47.64,26039.0,39.2868,39.3033,39.262,39.2703,26039.0
2022-02-16 13:35:00,47.64,47.68,47.6,47.61,28297.0,39.2703,39.3033,39.2373,39.2456,28297.0
2022-02-16 13:40:00,47.61,47.61,47.53,47.54,25991.0,39.2456,39.2456,39.1796,39.1879,25991.0
2022-02-16 13:45:00,47.55,47.57,47.52,47.53,36061.0,39.1961,39.2126,39.1714,39.1796,36061.0
2022-02-16 13:50:00,47.53,47.57,47.51,47.57,40425.0,39.1796,39.2126,39.1631,39.2126,40425.0
2022-02-16 13:55:00,47.57,47.57,47.51,47.55,22626.0,39.2126,39.2126,39.1631,39.1961,22626.0
2022-02-16 14:00:00,47.56,47.72,47.52,47.65,59631.0,39.2043,39.3362,39.1714,39.2785,59631.0
2022-02-16 14:05:00,47.67,47.73,47.59,47.63,38720.0,39.295,39.3445,39.2291,39.262,38720.0
2022-02-16 14:10:00,47.64,47.65,47.55,47.62,69024.0,39.2703,39.2785,39.1961,39.2538,69024.0
2022-02-16 14:15:00,47.62,47.77,47.62,47.72,45452.0,39.2538,39.3774,39.2538,39.3362,45452.0
2022-02-16 14:20:00,47.72,47.85,47.69,47.85,41683.0,39.3362,39.4434,39.3115,39.4434,41683.0
2022-02-16 14:25:00,47.85,47.87,47.81,47.84,28980.0,39.4434,39.4599,39.4104,39.4352,28980.0
2022-02-16 14:30:00,47.84,47.97,47.84,47.9,46029.0,39.4352,39.5423,39.4352,39.4846,46029.0
2022-02-16 14:35:00,47.91,47.92,47.85,47.9,31609.0,39.4929,39.5011,39.4434,39.4846,31609.0
2022-02-16 14:40:00,47.9,47.92,47.83,47.88,53353.0,39.4846,39.5011,39.4269,39.4681,53353.0
2022-02-16 14:45:00,47.88,47.9,47.85,47.85,19403.0,39.4681,39.4846,39.4434,39.4434,19403.0
2022-02-16 14:50:00,47.84,47.93,47.82,47.9,34134.0,39.4352,39.5093,39.4187,39.4846,34134.0
2022-02-16 14:55:00,47.91,47.95,47.91,47.94,21389.0,39.4929,39.5258,39.4929,39.5176,21389.0
2022-02-16 15:00:00,47.94,48.0,47.91,47.98,42447.0,39.5176,39.567,39.4929,39.5506,42447.0
2022-02-16 15:05:00,47.98,47.99,47.91,47.91,22345.0,39.5506,39.5588,39.4929,39.4929,22345.0
2022-02-16 15:10:00,47.91,47.92,47.87,47.89,29985.0,39.4929,39.5011,39.4599,39.4764,29985.0
2022-02-16 15:15:00,47.89,47.92,47.88,47.9,51345.0,39.4764,39.5011,39.4681,39.4846,51345.0
2022-02-16 15:20:00,47.91,47.95,47.89,47.91,28440.0,39.4929,39.5258,39.4764,39.4929,28440.0
2022-02-16 15:25:00,47.91,47.93,47.88,47.9,45168.0,39.4929,39.5093,39.4681,39.4846,45168.0
2022-02-16 15:30:00,47.89,47.91,47.84,47.9,46019.0,39.4764,39.4929,39.4352,39.4846,46019.0
2022-02-16 15:35:00,47.9,47.94,47.87,47.92,54544.0,39.4846,39.5176,39.4599,39.5011,54544.0
2022-02-16 15:40:00,47.92,47.99,47.91,47.96,64313.0,39.5011,39.5588,39.4929,39.5341,64313.0
2022-02-16 15:45:00,47.95,47.99,47.89,47.91,82662.0,39.5258,39.5588,39.4764,39.4929,82662.0
2022-02-16 15:50:00,47.93,48.04,47.92,47.96,192977.0,39.5093,39.6,39.5011,39.5341,192977.0
2022-02-16 15:55:00,47.96,47.97,47.85,47.88,227356.0,39.5341,39.5423,39.4434,39.4681,227356.0
2022-02-17 09:30:00,47.13,47.29,47.01,47.16,146880.0,39.2462,39.3794,39.1463,39.2712,146880.0
2022-02-17 09:35:00,47.17,47.28,47.1,47.13,52445.0,39.2795,39.3711,39.2212,39.2462,52445.0
2022-02-17 09:40:00,47.15,47.17,46.95,47.07,94056.0,39.2628,39.2795,39.0963,39.1962,94056.0
2022-02-17 09:45:00,47.08,47.32,47.05,47.18,90012.0,39.2046,39.4044,39.1796,39.2878,90012.0
2022-02-17 09:50:00,47.21,47.21,46.95,46.95,48146.0,39.3128,39.3128,39.0963,39.0963,48146.0
2022-02-17 09:55:00,46.97,46.97,46.82,46.9,50484.0,39.113,39.113,38.988,39.0547,50484.0
2022-02-17 10:00:00,46.89,46.94,46.84,46.88,59636.0,39.0463,39.088,39.0047,39.038,59636.0
2022-02-17 10:05:00,46.88,46.94,46.86,46.9,57489.0,39.038,39.088,39.0214,39.0547,57489.0
2022-02-17 10:10:00,46.9,46.97,46.85,46.94,36702.0,39.0547,39.113,39.013,39.088,36702.0
2022-02-17 10:15:00,46.92,46.96,46.85,46.96,31351.0,39.0713,39.1046,39.013,39.1046,31351.0
2022-02-17 10:20:00,46.95,46.98,46.85,46.95,39609.0,39.0963,39.1213,39.013,39.0963,39609.0
2022-02-17 10:25:00,46.93,46.93,46.83,46.87,41117.0,39.0796,39.0796,38.9964,39.0297,41117.0
2022-02-17 10:30:00,46.86,46.95,46.83,46.92,39456.0,39.0214,39.0963,38.9964,39.0713,39456.0
2022-02-17 10:35:00,46.93,46.95,46.87,46.9,29728.0,39.0796,39.0963,39.0297,39.0547,29728.0
2022-02-17 10:40:00,46.89,46.91,46.85,46.89,20857.0,39.0463,39.063,39.013,39.0463,20857.0
2022-02-17 10:45:00,46.9,47.05,46.89,46.96,54588.0,39.0547,39.1796,39.0463,39.1046,54588.0
2022-02-17 10:50:00,46.97,46.97,46.86,46.9,24107.0,39.113,39.113,39.0214,39.0547,24107.0
2022-02-17 10:55:00,46.91,46.95,46.9,46.93,25592.0,39.063,39.0963,39.0547,39.0796,25592.0
2022-02-17 11:00:00,46.94,46.97,46.91,46.93,30422.0,39.088,39.113,39.063,39.0796,30422.0
2022-02-17 11:05:00,46.92,46.96,46.89,46.91,39382.0,39.0713,39.1046,39.0463,39.063,39382.0
2022-02-17 11:10:00,46.92,46.95,46.86,46.91,35208.0,39.0713,39.0963,39.0214,39.063,35208.0
2022-02-17 11:15:00,46.9,46.91,46.84,46.85,36833.0,39.0547,39.063,39.0047,39.013,36833.0
2022-02-17 11:20:00,46.84,46.84,46.76,46.79,45083.0,39.0047,39.0047,38.9381,38.9631,45083.0
2022-02-17 11:25:00,46.79,46.91,46.78,46.87,42066.0,38.9631,39.063,38.9547,39.0297,42066.0
2022-02-17 11:30:00,46.87,46.88,46.82,46.87,17082.0,39.0297,39.038,38.988,39.0297,17082.0
2022-02-17 11:35:00,46.9,46.93,46.87,46.92,25372.0,39.0547,39.0796,39.0297,39.0713,25372.0
2022-02-17 11:40:00,46.93,47.06,46.93,47.05,100276.0,39.0796,39.1879,39.0796,39.1796,100276.0
2022-02-17 11:45:00,47.05,47.05,47.0,47.03,16810.0,39.1796,39.1796,39.1379,39.1629,16810.0
2022-02-17 11:50:00,47.04,47.09,47.03,47.03,21881.0,39.1712,39.2129,39.1629,39.1629,21881.0
2022-02-17 11:55:00,47.04,47.04,46.97,47.03,20920.0,39.1712,39.1712,39.113,39.1629,20920.0
2022-02-17 12:00:00,47.02,47.08,47.0,47.08,21049.0,39.1546,39.2046,39.1379,39.2046,21049.0
2022-02-17 12:05:00,47.09,47.11,47.03,47.04,19090.0,39.2129,39.2295,39.1629,39.1712,19090.0
2022-02-17 12:10:00,47.04,47.13,47.04,47.12,32608.0,39.1712,39.2462,39.1712,39.2379,32608.0
2022-02-17 12:15:00,47.12,47.2,47.11,47.18,19573.0,39.2379,39.3045,39.2295,39.2878,19573.0
2022-02-17 12:20:00,47.18,47.19,47.12,47.14,20466.0,39.2878,39.2962,39.2379,39.2545,20466.0
2022-02-17 12:25:00,47.14,47.16,47.11,47.14,18783.0,39.2545,39.2712,39.2295,39.2545,18783.0
2022-02-17 12:30:00,47.13,47.13,47.06,47.08,17265.0,39.2462,39.2462,39.1879,39.2046,17265.0
2022-02-17 12:35:00,47.09,47.12,47.06,47.06,14191.0,39.2129,39.2379,39.1879,39.1879,14191.0
2022-02-17 12:40:00,47.06,47.09,47.03,47.07,13384.0,39.1879,39.2129,39.1629,39.1962,13384.0
2022-02-17 12:45:00,47.07,47.07,47.01,47.03,18921.0,39.1962,39.1962,39.1463,39.1629,18921.0
2022-02-17 12:50:00,47.04,47.08,47.03,47.07,18498.0,39.1712,39.2046,39.1629,39.1962,18498.0
2022-02-17 12:55:00,47.08,47.13,47.08,47.13,16156.0,39.2046,39.2462,39.2046,39.2462,16156.0
2022-02-17 13:00:00,47.13,47.14,47.1,47.12,10876.0,39.2462,39.2545,39.2212,39.2379,10876.0
2022-02-17 13:05:00,47.11,47.14,47.09,47.14,14541.0,39.2295,39.2545,39.2129,39.2545,14541.0
2022-02-17 13:10:00,47.14,47.22,47.14,47.21,28696.0,39.2545,39.3211,39.2545,39.3128,28696.0
2022-02-17 13:15:00,47.21,47.23,47.17,47.18,20631.0,39.3128,39.3295,39.2795,39.2878,20631.0
2022-02-17 13:20:00,47.18,47.2,47.17,47.18,15159.0,39.2878,39.3045,39.2795,39.2878,15159.0
2022-02-17 13:25:00,47.16,47.23,47.16,47.22,17992.0,39.2712,39.3295,39.2712,39.3211,17992.0
2022-02-17 13:30:00,47.22,47.27,47.21,47.24,17792.0,39.3211,39.3628,39.3128,39.3378,17792.0
2022-02-17 13:35:00,47.23,47.25,47.18,47.19,26635.0,39.3295,39.3461,39.2878,39.2962,26635.0
2022-02-17 13:40:00,47.18,47.21,47.14,47.2,22923.0,39.2878,39.3128,39.2545,39.3045,22923.0
2022-02-17 13:45:00,47.2,47.21,47.18,47.21,18031.0,39.3045,39.3128,39.2878,39.3128,18031.0
2022-02-17 13:50:00,47.2,47.2,47.14,47.18,12107.0,39.3045,39.3045,39.2545,39.2878,12107.0
2022-02-17 13:55:00,47.17,47.18,47.14,47.16,8779.0,39.2795,39.2878,39.2545,39.2712,8779.0
2022-02-17 14:00:00,47.17,47.17,47.09,47.11,15225.0,39.2795,39.2795,39.2129,39.2295,15225.0
2022-02-17 14:05:00,47.11,47.14,47.06,47.08,21266.0,39.2295,39.2545,39.1879,39.2046,21266.0
2022-02-17 14:10:00,47.05,47.06,46.99,47.01,31865.0,39.1796,39.1879,39.1296,39.1463,31865.0
2022-02-17 14:15:00,47.0,47.06,46.99,47.02,21374.0,39.1379,39.1879,39.1296,39.1546,21374.0
2022-02-17 14:20:00,47.01,47.01,46.95,46.95,18607.0,39.1463,39.1463,39.0963,39.0963,18607.0
2022-02-17 14:25:00,46.96,46.98,46.93,46.94,14103.0,39.1046,39.1213,39.0796,39.088,14103.0
2022-02-17 14:30:00,46.95,46.97,46.92,46.95,22146.0,39.0963,39.113,39.0713,39.0963,22146.0
2022-02-17 14:35:00,46.95,46.96,46.9,46.94,25716.0,39.0963,39.1046,39.0547,39.088,25716.0
2022-02-17 14:40:00,46.94,46.94,46.88,46.89,33986.0,39.088,39.088,39.038,39.0463,33986.0
2022-02-17 14:45:00,46.9,46.94,46.88,46.94,35345.0,39.0547,39.088,39.038,39.088,35345.0
2022-02-17 14:50:00,46.94,46.95,46.9,46.95,15579.0,39.088,39.0963,39.0547,39.0963,15579.0
2022-02-17 14:55:00,46.95,46.97,46.92,46.96,21276.0,39.0963,39.113,39.0713,39.1046,21276.0
2022-02-17 15:00:00,46.96,47.01,46.93,46.93,25567.0,39.1046,39.1463,39.0796,39.0796,25567.0
2022-02-17 15:05:00,46.93,46.94,46.88,46.89,23044.0,39.0796,39.088,39.038,39.0463,23044.0
2022-02-17 15:10:00,46.89,46.89,46.82,46.83,29486.0,39.0463,39.0463,38.988,38.9964,29486.0
2022-02-17 15:15:00,46.83,46.86,46.8,46.84,46885.0,38.9964,39.0214,38.9714,39.0047,46885.0
2022-02-17 15:20:00,46.84,46.89,46.82,46.84,39775.0,39.0047,39.0463,38.988,39.0047,39775.0
2022-02-17 15:25:00,46.85,46.88,46.82,46.83,30889.0,39.013,39.038,38.988,38.9964,30889.0
2022-02-17 15:30:00,46.83,46.87,46.73,46.78,61916.0,38.9964,39.0297,38.9131,38.9547,61916.0
2022-02-17 15:35:00,46.78,46.86,46.77,46.85,41245.0,38.9547,39.0214,38.9464,39.013,41245.0
2022-02-17 15:40:00,46.84,46.88,46.82,46.84,40817.0,39.0047,39.038,38.988,39.0047,40817.0
2022-02-17 15:45:00,46.84,46.91,46.82,46.83,77982.0,39.0047,39.063,38.988,38.9964,77982.0
2022-02-17 15:50:00,46.84,46.84,46.72,46.82,159427.0,39.0047,39.0047,38.9048,38.988,159427.0
2022-02-17 15:55:00,46.81,46.88,46.79,46.82,212566.0,38.9797,39.038,38.9631,38.988,212566.0
2022-02-18 09:30:00,46.64,46.94,46.57,46.86,259321.0,38.8382,39.088,38.7799,39.0214,259321.0
2022-02-18 09:35:00,46.86,47.27,46.81,47.25,68162.0,39.0214,39.3628,38.9797,39.3461,68162.0
2022-02-18 09:40:00,47.27,47.37,47.13,47.16,54246.0,39.3628,39.446,39.2462,39.2712,54246.0
2022-02-18 09:45:00,47.15,47.15,46.83,46.9,41037.0,39.2628,39.2628,38.9964,39.0547,41037.0
2022-02-18 09:50:00,46.9,46.98,46.87,46.98,39806.0,39.0547,39.1213,39.0297,39.1213,39806.0
2022-02-18 09:55:00,46.98,47.07,46.96,47.07,30606.0,39.1213,39.1962,39.1046,39.1962,30606.0
2022-02-18 10:00:00,47.06,47.17,47.01,47.14,43925.0,39.1879,39.2795,39.1463,39.2545,43925.0
2022-02-18 10:05:00,47.15,47.15,47.04,47.08,19431.0,39.2628,39.2628,39.1712,39.2046,19431.0
2022-02-18 10:10:00,47.07,47.12,47.0,47.01,30182.0,39.1962,39.2379,39.1379,39.1463,30182.0
2022-02-18 10:15:00,47.02,47.14,47.0,47.14,39254.0,39.1546,39.2545,39.1379,39.2545,39254.0
2022-02-18 10:20:00,47.14,47.14,47.03,47.06,17244.0,39.2545,39.2545,39.1629,39.1879,17244.0
2022-02-18 10:25:00,47.05,47.09,47.03,47.06,20770.0,39.1796,39.2129,39.1629,39.1879,20770.0
2022-02-18 10:30:00,47.05,47.05,46.93,47.02,20034.0,39.1796,39.1796,39.0796,39.1546,20034.0
2022-02-18 10:35:00,47.03,47.05,46.98,47.02,33716.0,39.1629,39.1796,39.1213,39.1546,33716.0
2022-02-18 10:40:00,47.03,47.03,46.94,46.95,19954.0,39.1629,39.1629,39.088,39.0963,19954.0
2022-02-18 10:45:00,46.96,46.97,46.85,46.89,18581.0,39.1046,39.113,39.013,39.0463,18581.0
2022-02-18 10:50:00,46.9,46.95,46.84,46.88,19023.0,39.0547,39.0963,39.0047,39.038,19023.0
2022-02-18 10:55:00,46.88,46.89,46.84,46.85,34425.0,39.038,39.0463,39.0047,39.013,34425.0
2022-02-18 11:00:00,46.85,46.89,46.73,46.73,45585.0,39.013,39.0463,38.9131,38.9131,45585.0
2022-02-18 11:05:00,46.73,46.8,46.71,46.77,21173.0,38.9131,38.9714,38.8964,38.9464,21173.0
2022-02-18 11:10:00,46.77,46.77,46.71,46.75,21363.0,38.9464,38.9464,38.8964,38.9298,21363.0
2022-02-18 11:15:00,46.75,46.81,46.71,46.71,21718.0,38.9298,38.9797,38.8964,38.8964,21718.0
2022-02-18 11:20:00,46.71,46.73,46.69,46.71,14964.0,38.8964,38.9131,38.8798,38.8964,14964.0
2022-02-18 11:25:00,46.72,46.75,46.66,46.66,24026.0,38.9048,38.9298,38.8548,38.8548,24026.0
2022-02-18 11:30:00,46.68,46.71,46.62,46.71,41094.0,38.8715,38.8964,38.8215,38.8964,41094.0
2022-02-18 11:35:00,46.71,46.72,46.63,46.64,23301.0,38.8964,38.9048,38.8298,38.8382,23301.0
2022-02-18 11:40:00,46.64,46.66,46.59,46.61,16769.0,38.8382,38.8548,38.7965,38.8132,16769.0
2022-02-18 11:45:00,46.6,46.61,46.54,46.56,25959.0,38.8048,38.8132,38.7549,38.7715,25959.0
2022-02-18 11:50:00,46.56,46.56,46.46,46.48,27656.0,38.7715,38.7715,38.6883,38.7049,27656.0
2022-02-18 11:55:00,46.47,46.49,46.33,46.37,28016.0,38.6966,38.7132,38.58,38.6133,28016.0
2022-02-18 12:00:00,46.37,46.39,46.3,46.32,30459.0,38.6133,38.63,38.555,38.5717,30459.0
2022-02-18 12:05:00,46.32,46.35,46.28,46.32,23138.0,38.5717,38.5967,38.5384,38.5717,23138.0
2022-02-18 12:10:00,46.32,46.38,46.31,46.32,17824.0,38.5717,38.6216,38.5634,38.5717,17824.0
2022-02-18 12:15:00,46.32,46.45,46.3,46.4,29620.0,38.5717,38.6799,38.555,38.6383,29620.0
2022-02-18 12:20:00,46.4,46.41,46.33,46.37,19889.0,38.6383,38.6466,38.58,38.6133,19889.0
2022-02-18 12:25:00,46.38,46.45,46.37,46.41,29008.0,38.6216,38.6799,38.6133,38.6466,29008.0
2022-02-18 12:30:00,46.41,46.5,46.35,46.42,48057.0,38.6466,38.7216,38.5967,38.655,48057.0
2022-02-18 12:35:00,46.43,46.47,46.36,46.4,29691.0,38.6633,38.6966,38.605,38.6383,29691.0
2022-02-18 12:40:00,46.4,46.49,46.4,46.44,18755.0,38.6383,38.7132,38.6383,38.6716,18755.0
2022-02-18 12:45:00,46.45,46.46,46.39,46.4,21081.0,38.6799,38.6883,38.63,38.6383,21081.0
2022-02-18 12:50:00,46.4,46.44,46.38,46.39,15868.0,38.6383,38.6716,38.6216,38.63,15868.0
2022-02-18 12:55:00,46.38,46.39,46.28,46.28,23177.0,38.6216,38.63,38.5384,38.5384,23177.0
2022-02-18 13:00:00,46.29,46.31,46.25,46.3,30928.0,38.5467,38.5634,38.5134,38.555,30928.0
2022-02-18 13:05:00,46.29,46.35,46.25,46.35,22435.0,38.5467,38.5967,38.5134,38.5967,22435.0
2022-02-18 13:10:00,46.36,46.44,46.35,46.39,27870.0,38.605,38.6716,38.5967,38.63,27870.0
2022-02-18 13:15:00,46.39,46.39,46.27,46.29,26567.0,38.63,38.63,38.53,38.5467,26567.0
2022-02-18 13:20:00,46.29,46.45,46.24,46.41,104922.0,38.5467,38.6799,38.5051,38.6466,104922.0
2022-02-18 13:25:00,46.4,46.41,46.35,46.36,28104.0,38.6383,38.6466,38.5967,38.605,28104.0
2022-02-18 13:30:00,46.36,46.39,46.33,46.37,33584.0,38.605,38.63,38.58,38.6133,33584.0
2022-02-18 13:35:00,46.37,46.48,46.36,46.47,27331.0,38.6133,38.7049,38.605,38.6966,27331.0
2022-02-18 13:40:00,46.47,46.49,46.42,46.48,22483.0,38.6966,38.7132,38.655,38.7049,22483.0
2022-02-18 13:45:00,46.47,46.57,46.47,46.54,25388.0,38.6966,38.7799,38.6966,38.7549,25388.0
2022-02-18 13:50:00,46.52,46.55,46.51,46.55,15345.0,38.7382,38.7632,38.7299,38.7632,15345.0
2022-02-18 13:55:00,46.55,46.61,46.53,46.57,26994.0,38.7632,38.8132,38.7466,38.7799,26994.0
2022-02-18 14:00:00,46.57,46.61,46.56,46.57,23371.0,38.7799,38.8132,38.7715,38.7799,23371.0
2022-02-18 14:05:00,46.58,46.59,46.52,46.56,20901.0,38.7882,38.7965,38.7382,38.7715,20901.0
2022-02-18 14:10:00,46.55,46.64,46.55,46.64,33970.0,38.7632,38.8382,38.7632,38.8382,33970.0
2022-02-18 14:15:00,46.64,46.74,46.64,46.69,45303.0,38.8382,38.9214,38.8382,38.8798,45303.0
2022-02-18 14:20:00,46.7,46.72,46.68,46.69,26288.0,38.8881,38.9048,38.8715,38.8798,26288.0
2022-02-18 14:25:00,46.69,46.69,46.63,46.65,31170.0,38.8798,38.8798,38.8298,38.8465,31170.0
2022-02-18 14:30:00,46.65,46.74,46.64,46.69,28970.0,38.8465,38.9214,38.8382,38.8798,28970.0
2022-02-18 14:35:00,46.68,46.68,46.58,46.6,19167.0,38.8715,38.8715,38.7882,38.8048,19167.0
2022-02-18 14:40:00,46.61,46.64,46.59,46.62,18115.0,38.8132,38.8382,38.7965,38.8215,18115.0
2022-02-18 14:45:00,46.63,46.68,46.62,46.64,47629.0,38.8298,38.8715,38.8215,38.8382,47629.0
2022-02-18 14:50:00,46.63,46.8,46.61,46.8,35532.0,38.8298,38.9714,38.8132,38.9714,35532.0
2022-02-18 14:55:00,46.79,46.88,46.78,46.82,34916.0,38.9631,39.038,38.9547,38.988,34916.0
2022-02-18 15:00:00,46.83,46.87,46.75,46.76,22958.0,38.9964,39.0297,38.9298,38.9381,22958.0
2022-02-18 15:05:00,46.76,46.77,46.66,46.71,28364.0,38.9381,38.9464,38.8548,38.8964,28364.0
2022-02-18 15:10:00,46.7,46.76,46.66,46.71,35084.0,38.8881,38.9381,38.8548,38.8964,35084.0
2022-02-18 15:15:00,46.72,46.75,46.63,46.64,43476.0,38.9048,38.9298,38.8298,38.8382,43476.0
2022-02-18 15:20:00,46.65,46.68,46.61,46.63,26545.0,38.8465,38.8715,38.8132,38.8298,26545.0
2022-02-18 15:25:00,46.63,46.67,46.6,46.61,47864.0,38.8298,38.8631,38.8048,38.8132,47864.0
2022-02-18 15:30:00,46.6,46.6,46.41,46.45,45121.0,38.8048,38.8048,38.6466,38.6799,45121.0
2022-02-18 15:35:00,46.45,46.51,46.43,46.47,36741.0,38.6799,38.7299,38.6633,38.6966,36741.0
2022-02-18 15:40:00,46.47,46.59,46.47,46.55,48128.0,38.6966,38.7965,38.6966,38.7632,48128.0
2022-02-18 15:45:00,46.56,46.64,46.5,46.58,66671.0,38.7715,38.8382,38.7216,38.7882,66671.0
2022-02-18 15:50:00,46.57,46.6,46.47,46.54,129581.0,38.7799,38.8048,38.6966,38.7549,129581.0
2022-02-18 15:55:00,46.53,46.63,46.53,46.61,247563.0,38.7466,38.8298,38.7466,38.8132,247563.0
2022-02-22 09:30:00,46.85,46.88,46.33,46.34,225066.0,39.013,39.038,38.58,38.5883,225066.0
2022-02-22 09:35:00,46.36,46.41,46.21,46.24,43272.0,38.605,38.6466,38.4801,38.5051,43272.0
2022-02-22 09:40:00,46.24,46.38,46.15,46.28,45584.0,38.5051,38.6216,38.4301,38.5384,45584.0
2022-02-22 09:45:00,46.27,46.43,46.2,46.41,85538.0,38.53,38.6633,38.4718,38.6466,85538.0
2022-02-22 09:50:00,46.41,46.6,46.38,46.6,59491.0,38.6466,38.8048,38.6216,38.8048,59491.0
2022-02-22 09:55:00,46.61,46.67,46.49,46.62,64674.0,38.8132,38.8631,38.7132,38.8215,64674.0
2022-02-22 10:00:00,46.63,46.66,46.57,46.65,32980.0,38.8298,38.8548,38.7799,38.8465,32980.0
2022-02-22 10:05:00,46.66,46.67,46.53,46.54,27071.0,38.8548,38.8631,38.7466,38.7549,27071.0
2022-02-22 10:10:00,46.53,46.55,46.41,46.52,37532.0,38.7466,38.7632,38.6466,38.7382,37532.0
2022-02-22 10:15:00,46.52,46.65,46.5,46.62,22841.0,38.7382,38.8465,38.7216,38.8215,22841.0
2022-02-22 10:20:00,46.62,46.64,46.53,46.57,25811.0,38.8215,38.8382,38.7466,38.7799,25811.0
2022-02-22 10:25:00,46.59,46.76,46.58,46.76,30587.0,38.7965,38.9381,38.7882,38.9381,30587.0
2022-02-22 10:30:00,46.77,46.81,46.72,46.8,135821.0,38.9464,38.9797,38.9048,38.9714,135821.0
2022-02-22 10:35:00,46.8,46.85,46.7,46.74,40554.0,38.9714,39.013,38.8881,38.9214,40554.0
2022-02-22 10:40:00,46.72,46.74,46.6,46.61,55746.0,38.9048,38.9214,38.8048,38.8132,55746.0
2022-02-22 10:45:00,46.61,46.66,46.58,46.64,20230.0,38.8132,38.8548,38.7882,38.8382,20230.0
2022-02-22 10:50:00,46.63,46.63,46.47,46.48,41562.0,38.8298,38.8298,38.6966,38.7049,41562.0
2022-02-22 10:55:00,46.46,46.47,46.38,46.42,31896.0,38.6883,38.6966,38.6216,38.655,31896.0
2022-02-22 11:00:00,46.42,46.54,46.42,46.5,16515.0,38.655,38.7549,38.655,38.7216,16515.0
2022-02-22 11:05:00,46.51,46.56,46.44,46.46,23762.0,38.7299,38.7715,38.6716,38.6883,23762.0
2022-02-22 11:10:00,46.46,46.54,46.43,46.51,24250.0,38.6883,38.7549,38.6633,38.7299,24250.0
2022-02-22 11:15:00,46.51,46.54,46.45,46.48,29168.0,38.7299,38.7549,38.6799,38.7049,29168.0
2022-02-22 11:20:00,46.46,46.58,46.46,46.54,27701.0,38.6883,38.7882,38.6883,38.7549,27701.0
2022-02-22 11:25:00,46.53,46.59,46.51,46.53,35480.0,38.7466,38.7965,38.7299,38.7466,35480.0
2022-02-22 11:30:00,46.53,46.58,46.51,46.55,21192.0,38.7466,38.7882,38.7299,38.7632,21192.0
2022-02-22 11:35:00,46.55,46.57,46.48,46.54,20650.0,38.7632,38.7799,38.7049,38.7549,20650.0
2022-02-22 11:40:00,46.54,46.59,46.54,46.55,16784.0,38.7549,38.7965,38.7549,38.7632,16784.0
2022-02-22 11:45:00,46.54,46.62,46.53,46.59,15178.0,38.7549,38.8215,38.7466,38.7965,15178.0
2022-02-22 11:50:00,46.59,46.65,46.48,46.48,18673.0,38.7965,38.8465,38.7049,38.7049,18673.0
2022-02-22 11:55:00,46.48,46.53,46.46,46.53,19908.0,38.7049,38.7466,38.6883,38.7466,19908.0
2022-02-22 12:00:00,46.52,46.6,46.52,46.59,17457.0,38.7382,38.8048,38.7382,38.7965,17457.0
2022-02-22 12:05:00,46.59,46.63,46.59,46.6,14557.0,38.7965,38.8298,38.7965,38.8048,14557.0
2022-02-22 12:10:00,46.59,46.6,46.53,46.54,21802.0,38.7965,38.8048,38.7466,38.7549,21802.0
2022-02-22 12:15:00,46.54,46.54,46.51,46.53,14583.0,38.7549,38.7549,38.7299,38.7466,14583.0
2022-02-22 12:20:00,46.53,46.61,46.52,46.53,23973.0,38.7466,38.8132,38.7382,38.7466,23973.0
2022-02-22 12:25:00,46.53,46.55,46.49,46.51,18914.0,38.7466,38.7632,38.7132,38.7299,18914.0
2022-02-22 12:30:00,46.5,46.5,46.39,46.39,17792.0,38.7216,38.7216,38.63,38.63,17792.0
2022-02-22 12:35:00,46.39,46.43,46.37,46.41,22412.0,38.63,38.6633,38.6133,38.6466,22412.0
2022-02-22 12:40:00,46.4,46.4,46.33,46.34,15471.0,38.6383,38.6383,38.58,38.5883,15471.0
2022-02-22 12:45:00,46.34,46.35,46.23,46.25,18090.0,38.5883,38.5967,38.4967,38.5134,18090.0
2022-02-22 12:50:00,46.26,46.3,46.23,46.23,14373.0,38.5217,38.555,38.4967,38.4967,14373.0
2022-02-22 12:55:00,46.24,46.27,46.21,46.22,16784.0,38.5051,38.53,38.4801,38.4884,16784.0
2022-02-22 13:00:00,46.22,46.25,46.19,46.24,18719.0,38.4884,38.5134,38.4634,38.5051,18719.0
2022-02-22 13:05:00,46.25,46.3,46.24,46.27,18178.0,38.5134,38.555,38.5051,38.53,18178.0
2022-02-22 13:10:00,46.28,46.31,46.17,46.18,88442.0,38.5384,38.5634,38.4468,38.4551,88442.0
2022-02-22 13:15:00,46.19,46.2,46.04,46.07,32330.0,38.4634,38.4718,38.3385,38.3635,32330.0
2022-02-22 13:20:00,46.07,46.21,46.07,46.16,25488.0,38.3635,38.4801,38.3635,38.4384,25488.0
2022-02-22 13:25:00,46.16,46.2,46.15,46.17,31313.0,38.4384,38.4718,38.4301,38.4468,31313.0
2022-02-22 13:30:00,46.15,46.21,46.14,46.15,30353.0,38.4301,38.4801,38.4218,38.4301,30353.0
2022-02-22 13:35:00,46.15,46.15,46.06,46.09,39858.0,38.4301,38.4301,38.3552,38.3802,39858.0
2022-02-22 13:40:00,46.08,46.11,46.02,46.05,32634.0,38.3718,38.3968,38.3219,38.3468,32634.0
2022-02-22 13:45:00,46.05,46.12,46.03,46.09,33094.0,38.3468,38.4051,38.3302,38.3802,33094.0
2022-02-22 13:50:00,46.09,46.09,46.01,46.01,29002.0,38.3802,38.3802,38.3135,38.3135,29002.0
2022-02-22 13:55:00,46.02,46.04,46.01,46.03,39903.0,38.3219,38.3385,38.3135,38.3302,39903.0
2022-02-22 14:00:00,46.02,46.04,45.95,45.98,60164.0,38.3219,38.3385,38.2636,38.2886,60164.0
2022-02-22 14:05:00,45.98,45.99,45.86,45.88,33334.0,38.2886,38.2969,38.1886,38.2053,33334.0
2022-02-22 14:10:00,45.88,45.89,45.79,45.8,100744.0,38.2053,38.2136,38.1303,38.1387,100744.0
2022-02-22 14:15:00,45.8,45.82,45.71,45.77,276283.0,38.1387,38.1553,38.0637,38.1137,276283.0
2022-02-22 14:20:00,45.77,45.77,45.54,45.61,83268.0,38.1137,38.1137,37.9222,37.9805,83268.0
2022-02-22 14:25:00,45.62,45.83,45.61,45.76,89712.0,37.9888,38.1636,37.9805,38.1054,89712.0
2022-02-22 14:30:00,45.75,45.81,45.67,45.7,170224.0,38.097,38.147,38.0304,38.0554,170224.0
2022-02-22 14:35:00,45.7,45.78,45.69,45.7,269034.0,38.0554,38.122,38.0471,38.0554,269034.0
2022-02-22 14:40:00,45.71,45.77,45.68,45.71,63378.0,38.0637,38.1137,38.0387,38.0637,63378.0
2022-02-22 14:45:00,45.71,45.83,45.66,45.79,184818.0,38.0637,38.1636,38.0221,38.1303,184818.0
2022-02-22 14:50:00,45.8,45.85,45.73,45.76,449135.0,38.1387,38.1803,38.0804,38.1054,449135.0
2022-02-22 14:55:00,45.76,45.87,45.72,45.72,140023.0,38.1054,38.197,38.0721,38.0721,140023.0
2022-02-22 15:00:00,45.74,46.01,45.72,46.0,179268.0,38.0887,38.3135,38.0721,38.3052,179268.0
2022-02-22 15:05:00,45.99,46.05,45.9,45.92,60581.0,38.2969,38.3468,38.2219,38.2386,60581.0
2022-02-22 15:10:00,45.93,46.1,45.93,46.05,71026.0,38.2469,38.3885,38.2469,38.3468,71026.0
2022-02-22 15:15:00,46.05,46.1,45.97,46.01,60023.0,38.3468,38.3885,38.2802,38.3135,60023.0
2022-02-22 15:20:00,46.0,46.02,45.94,45.96,213996.0,38.3052,38.3219,38.2552,38.2719,213996.0
2022-02-22 15:25:00,45.95,45.97,45.92,45.94,108842.0,38.2636,38.2802,38.2386,38.2552,108842.0
2022-02-22 15:30:00,45.92,45.99,45.87,45.95,93681.0,38.2386,38.2969,38.197,38.2636,93681.0
2022-02-22 15:35:00,45.96,45.98,45.87,45.91,95561.0,38.2719,38.2886,38.197,38.2303,95561.0
2022-02-22 15:40:00,45.91,45.92,45.79,45.79,80191.0,38.2303,38.2386,38.1303,38.1303,80191.0
2022-02-22 15:45:00,45.79,45.79,45.66,45.69,151558.0,38.1303,38.1303,38.0221,38.0471,151558.0
2022-02-22 15:50:00,45.69,45.71,45.59,45.7,218754.0,38.0471,38.0637,37.9638,38.0554,218754.0
2022-02-22 15:55:00,45.7,45.83,45.7,45.78,351112.0,38.0554,38.1636,38.0554,38.122,351112.0
2022-02-23 09:30:00,45.98,46.11,45.74,45.98,95398.0,38.2886,38.3968,38.0887,38.2886,95398.0
2022-02-23 09:35:00,45.98,46.05,45.9,45.93,57825.0,38.2886,38.3468,38.2219,38.2469,57825.0
2022-02-23 09:40:00,45.92,46.06,45.8,46.01,98731.0,38.2386,38.3552,38.1387,38.3135,98731.0
2022-02-23 09:45:00,46.01,46.18,45.98,46.1,74750.0,38.3135,38.4551,38.2886,38.3885,74750.0
2022-02-23 09:50:00,46.11,46.11,45.91,45.91,24525.0,38.3968,38.3968,38.2303,38.2303,24525.0
2022-02-23 09:55:00,45.9,45.95,45.86,45.94,64084.0,38.2219,38.2636,38.1886,38.2552,64084.0
2022-02-23 10:00:00,45.94,45.99,45.87,45.94,66434.0,38.2552,38.2969,38.197,38.2552,66434.0
2022-02-23 10:05:00,45.94,45.94,45.76,45.77,45350.0,38.2552,38.2552,38.1054,38.1137,45350.0
2022-02-23 10:10:00,45.77,45.77,45.57,45.58,60160.0,38.1137,38.1137,37.9471,37.9555,60160.0
2022-02-23 10:15:00,45.57,45.75,45.55,45.71,42528.0,37.9471,38.097,37.9305,38.0637,42528.0
2022-02-23 10:20:00,45.71,45.77,45.67,45.67,46460.0,38.0637,38.1137,38.0304,38.0304,46460.0
2022-02-23 10:25:00,45.67,45.69,45.54,45.57,53190.0,38.0304,38.0471,37.9222,37.9471,53190.0
2022-02-23 10:30:00,45.57,45.57,45.5,45.54,43688.0,37.9471,37.9471,37.8889,37.9222,43688.0
2022-02-23 10:35:00,45.54,45.69,45.54,45.69,36925.0,37.9222,38.0471,37.9222,38.0471,36925.0
2022-02-23 10:40:00,45.68,45.69,45.61,45.64,27681.0,38.0387,38.0471,37.9805,38.0054,27681.0
2022-02-23 10:45:00,45.64,45.67,45.61,45.62,35528.0,38.0054,38.0304,37.9805,37.9888,35528.0
2022-02-23 10:50:00,45.62,45.7,45.6,45.68,31830.0,37.9888,38.0554,37.9721,38.0387,31830.0
2022-02-23 10:55:00,45.69,45.79,45.64,45.76,59557.0,38.0471,38.1303,38.0054,38.1054,59557.0
2022-02-23 11:00:00,45.76,45.84,45.72,45.81,32891.0,38.1054,38.172,38.0721,38.147,32891.0
2022-02-23 11:05:00,45.8,45.8,45.67,45.69,27262.0,38.1387,38.1387,38.0304,38.0471,27262.0
2022-02-23 11:10:00,45.68,45.73,45.64,45.72,24632.0,38.0387,38.0804,38.0054,38.0721,24632.0
2022-02-23 11:15:00,45.72,45.79,45.71,45.79,27012.0,38.0721,38.1303,38.0637,38.1303,27012.0
2022-02-23 11:20:00,45.79,45.79,45.74,45.77,19387.0,38.1303,38.1303,38.0887,38.1137,19387.0
2022-02-23 11:25:00,45.77,45.85,45.76,45.83,38337.0,38.1137,38.1803,38.1054,38.1636,38337.0
2022-02-23 11:30:00,45.83,45.84,45.72,45.74,46779.0,38.1636,38.172,38.0721,38.0887,46779.0
2022-02-23 11:35:00,45.73,45.84,45.69,45.7,40371.0,38.0804,38.172,38.0471,38.0554,40371.0
2022-02-23 11:40:00,45.7,45.76,45.7,45.74,53560.0,38.0554,38.1054,38.0554,38.0887,53560.0
2022-02-23 11:45:00,45.75,45.92,45.75,45.89,124550.0,38.097,38.2386,38.097,38.2136,124550.0
2022-02-23 11:50:00,45.89,45.93,45.84,45.88,59662.0,38.2136,38.2469,38.172,38.2053,59662.0
2022-02-23 11:55:00,45.89,45.93,45.87,45.91,23321.0,38.2136,38.2469,38.197,38.2303,23321.0
2022-02-23 12:00:00,45.91,45.91,45.85,45.9,33360.0,38.2303,38.2303,38.1803,38.2219,33360.0
2022-02-23 12:05:00,45.89,45.89,45.82,45.85,33374.0,38.2136,38.2136,38.1553,38.1803,33374.0
2022-02-23 12:10:00,45.85,45.88,45.82,45.84,34297.0,38.1803,38.2053,38.1553,38.172,34297.0
2022-02-23 12:15:00,45.84,46.03,45.84,46.03,69053.0,38.172,38.3302,38.172,38.3302,69053.0
2022-02-23 12:20:00,46.01,46.11,46.01,46.06,45467.0,38.3135,38.3968,38.3135,38.3552,45467.0
2022-02-23 12:25:00,46.06,46.09,45.98,45.99,57643.0,38.3552,38.3802,38.2886,38.2969,57643.0
2022-02-23 12:30:00,46.0,46.01,45.94,45.99,42786.0,38.3052,38.3135,38.2552,38.2969,42786.0
2022-02-23 12:35:00,45.98,46.0,45.95,46.0,18792.0,38.2886,38.3052,38.2636,38.3052,18792.0
2022-02-23 12:40:00,46.0,46.03,45.98,45.98,27462.0,38.3052,38.3302,38.2886,38.2886,27462.0
2022-02-23 12:45:00,45.98,45.98,45.92,45.93,27819.0,38.2886,38.2886,38.2386,38.2469,27819.0
2022-02-23 12:50:00,45.93,45.94,45.87,45.93,17738.0,38.2469,38.2552,38.197,38.2469,17738.0
2022-02-23 12:55:00,45.93,45.96,45.91,45.94,13485.0,38.2469,38.2719,38.2303,38.2552,13485.0
2022-02-23 13:00:00,45.93,45.98,45.89,45.97,68060.0,38.2469,38.2886,38.2136,38.2802,68060.0
2022-02-23 13:05:00,45.98,45.99,45.88,45.91,39583.0,38.2886,38.2969,38.2053,38.2303,39583.0
2022-02-23 13:10:00,45.91,45.92,45.81,45.83,30360.0,38.2303,38.2386,38.147,38.1636,30360.0
2022-02-23 13:15:00,45.82,45.86,45.78,45.84,25376.0,38.1553,38.1886,38.122,38.172,25376.0
2022-02-23 13:20:00,45.83,45.85,45.77,45.8,26501.0,38.1636,38.1803,38.1137,38.1387,26501.0
2022-02-23 13:25:00,45.82,45.83,45.73,45.74,16260.0,38.1553,38.1636,38.0804,38.0887,16260.0
2022-02-23 13:30:00,45.74,45.77,45.66,45.66,19799.0,38.0887,38.1137,38.0221,38.0221,19799.0
2022-02-23 13:35:00,45.65,45.76,45.65,45.75,18349.0,38.0138,38.1054,38.0138,38.097,18349.0
2022-02-23 13:40:00,45.77,45.8,45.74,45.79,15594.0,38.1137,38.1387,38.0887,38.1303,15594.0
2022-02-23 13:45:00,45.8,45.94,45.79,45.91,23920.0,38.1387,38.2552,38.1303,38.2303,23920.0
2022-02-23 13:50:00,45.9,45.92,45.79,45.81,24458.0,38.2219,38.2386,38.1303,38.147,24458.0
2022-02-23 13:55:00,45.83,45.85,45.79,45.84,18758.0,38.1636,38.1803,38.1303,38.172,18758.0
2022-02-23 14:00:00,45.83,45.85,45.71,45.73,25177.0,38.1636,38.1803,38.0637,38.0804,25177.0
2022-02-23 14:05:00,45.73,45.81,45.71,45.77,16129.0,38.0804,38.147,38.0637,38.1137,16129.0
2022-02-23 14:10:00,45.78,45.83,45.75,45.78,18261.0,38.122,38.1636,38.097,38.122,18261.0
2022-02-23 14:15:00,45.77,45.83,45.75,45.8,20666.0,38.1137,38.1636,38.097,38.1387,20666.0
2022-02-23 14:20:00,45.8,45.84,45.73,45.77,39225.0,38.1387,38.172,38.0804,38.1137,39225.0
2022-02-23 14:25:00,45.76,45.77,45.72,45.73,17844.0,38.1054,38.1137,38.0721,38.0804,17844.0
2022-02-23 14:30:00,45.74,45.8,45.74,45.78,17939.0,38.0887,38.1387,38.0887,38.122,17939.0
2022-02-23 14:35:00,45.78,45.81,45.76,45.77,14946.0,38.122,38.147,38.1054,38.1137,14946.0
2022-02-23 14:40:00,45.77,45.78,45.63,45.66,25515.0,38.1137,38.122,37.9971,38.0221,25515.0
2022-02-23 14:45:00,45.66,45.75,45.65,45.7,24076.0,38.0221,38.097,38.0138,38.0554,24076.0
2022-02-23 14:50:00,45.7,45.73,45.66,45.67,17220.0,38.0554,38.0804,38.0221,38.0304,17220.0
2022-02-23 14:55:00,45.68,45.73,45.65,45.71,17778.0,38.0387,38.0804,38.0138,38.0637,17778.0
2022-02-23 15:00:00,45.7,45.7,45.62,45.64,19836.0,38.0554,38.0554,37.9888,38.0054,19836.0
2022-02-23 15:05:00,45.64,45.68,45.58,45.6,27014.0,38.0054,38.0387,37.9555,37.9721,27014.0
2022-02-23 15:10:00,45.59,45.63,45.55,45.6,26091.0,37.9638,37.9971,37.9305,37.9721,26091.0
2022-02-23 15:15:00,45.59,45.67,45.58,45.61,28432.0,37.9638,38.0304,37.9555,37.9805,28432.0
2022-02-23 15:20:00,45.63,45.65,45.58,45.64,28247.0,37.9971,38.0138,37.9555,38.0054,28247.0
2022-02-23 15:25:00,45.63,45.69,45.6,45.68,53837.0,37.9971,38.0471,37.9721,38.0387,53837.0
2022-02-23 15:30:00,45.67,45.67,45.53,45.58,41410.0,38.0304,38.0304,37.9138,37.9555,41410.0
2022-02-23 15:35:00,45.58,45.62,45.54,45.54,35971.0,37.9555,37.9888,37.9222,37.9222,35971.0
2022-02-23 15:40:00,45.54,45.59,45.51,45.55,65129.0,37.9222,37.9638,37.8972,37.9305,65129.0
2022-02-23 15:45:00,45.54,45.59,45.46,45.47,93609.0,37.9222,37.9638,37.8555,37.8639,93609.0
2022-02-23 15:50:00,45.46,45.51,45.4,45.43,145533.0,37.8555,37.8972,37.8056,37.8306,145533.0
2022-02-23 15:55:00,45.42,45.48,45.39,45.46,359520.0,37.8222,37.8722,37.7973,37.8555,359520.0
2022-02-24 09:30:00,45.01,45.01,44.49,44.71,285006.0,37.4808,37.4808,37.0478,37.231,285006.0
2022-02-24 09:35:00,44.72,44.75,44.45,44.53,120547.0,37.2393,37.2643,37.0145,37.0811,120547.0
2022-02-24 09:40:00,44.52,44.64,44.3,44.32,104543.0,37.0728,37.1727,36.8896,36.9062,104543.0
2022-02-24 09:45:00,44.32,44.41,44.2,44.41,110677.0,36.9062,36.9812,36.8063,36.9812,110677.0
2022-02-24 09:50:00,44.41,44.44,44.2,44.26,135896.0,36.9812,37.0062,36.8063,36.8563,135896.0
2022-02-24 09:55:00,44.25,44.51,44.22,44.48,156999.0,36.8479,37.0645,36.823,37.0395,156999.0
2022-02-24 10:00:00,44.48,44.51,44.22,44.23,95927.0,37.0395,37.0645,36.823,36.8313,95927.0
2022-02-24 10:05:00,44.24,44.37,44.17,44.18,93577.0,36.8396,36.9479,36.7813,36.7897,93577.0
2022-02-24 10:10:00,44.17,44.22,44.07,44.21,102647.0,36.7813,36.823,36.6981,36.8146,102647.0
2022-02-24 10:15:00,44.2,44.32,44.11,44.29,73854.0,36.8063,36.9062,36.7314,36.8813,73854.0
2022-02-24 10:20:00,44.28,44.44,44.16,44.2,57703.0,36.8729,37.0062,36.773,36.8063,57703.0
2022-02-24 10:25:00,44.19,44.24,44.03,44.23,105763.0,36.798,36.8396,36.6648,36.8313,105763.0
2022-02-24 10:30:00,44.21,44.49,44.12,44.44,64556.0,36.8146,37.0478,36.7397,37.0062,64556.0
2022-02-24 10:35:00,44.44,44.46,44.19,44.35,75803.0,37.0062,37.0228,36.798,36.9312,75803.0
2022-02-24 10:40:00,44.35,44.35,44.22,44.24,40642.0,36.9312,36.9312,36.823,36.8396,40642.0
2022-02-24 10:45:00,44.24,44.32,44.21,44.25,42419.0,36.8396,36.9062,36.8146,36.8479,42419.0
2022-02-24 10:50:00,44.24,44.33,44.14,44.3,61584.0,36.8396,36.9146,36.7563,36.8896,61584.0
2022-02-24 10:55:00,44.31,44.32,44.13,44.22,38763.0,36.8979,36.9062,36.748,36.823,38763.0
2022-02-24 11:00:00,44.21,44.32,44.18,44.27,58324.0,36.8146,36.9062,36.7897,36.8646,58324.0
2022-02-24 11:05:00,44.27,44.37,44.25,44.35,138295.0,36.8646,36.9479,36.8479,36.9312,138295.0
2022-02-24 11:10:00,44.36,44.4,44.27,44.34,73624.0,36.9395,36.9729,36.8646,36.9229,73624.0
2022-02-24 11:15:00,44.34,44.44,44.34,44.42,59332.0,36.9229,37.0062,36.9229,36.9895,59332.0
2022-02-24 11:20:00,44.41,44.44,44.29,44.33,51257.0,36.9812,37.0062,36.8813,36.9146,51257.0
2022-02-24 11:25:00,44.33,44.34,44.29,44.32,90487.0,36.9146,36.9229,36.8813,36.9062,90487.0
2022-02-24 11:30:00,44.33,44.48,44.3,44.48,67465.0,36.9146,37.0395,36.8896,37.0395,67465.0
2022-02-24 11:35:00,44.48,44.5,44.35,44.43,53413.0,37.0395,37.0561,36.9312,36.9978,53413.0
2022-02-24 11:40:00,44.43,44.43,44.29,44.32,58430.0,36.9978,36.9978,36.8813,36.9062,58430.0
2022-02-24 11:45:00,44.32,44.34,44.22,44.29,62301.0,36.9062,36.9229,36.823,36.8813,62301.0
2022-02-24 11:50:00,44.29,44.39,44.25,44.35,32146.0,36.8813,36.9645,36.8479,36.9312,32146.0
2022-02-24 11:55:00,44.36,44.41,44.31,44.38,39021.0,36.9395,36.9812,36.8979,36.9562,39021.0
2022-02-24 12:00:00,44.38,44.44,44.3,44.3,37802.0,36.9562,37.0062,36.8896,36.8896,37802.0
2022-02-24 12:05:00,44.29,44.31,44.24,44.26,46010.0,36.8813,36.8979,36.8396,36.8563,46010.0
2022-02-24 12:10:00,44.27,44.31,44.16,44.17,32867.0,36.8646,36.8979,36.773,36.7813,32867.0
2022-02-24 12:15:00,44.16,44.27,44.14,44.24,51361.0,36.773,36.8646,36.7563,36.8396,51361.0
2022-02-24 12:20:00,44.24,44.25,44.12,44.14,31772.0,36.8396,36.8479,36.7397,36.7563,31772.0
2022-02-24 12:25:00,44.15,44.19,44.12,44.15,51760.0,36.7647,36.798,36.7397,36.7647,51760.0
2022-02-24 12:30:00,44.16,44.21,44.04,44.07,54324.0,36.773,36.8146,36.6731,36.6981,54324.0
2022-02-24 12:35:00,44.07,44.24,44.07,44.2,57924.0,36.6981,36.8396,36.6981,36.8063,57924.0
2022-02-24 12:40:00,44.21,44.28,44.19,44.21,48320.0,36.8146,36.8729,36.798,36.8146,48320.0
2022-02-24 12:45:00,44.22,44.26,44.17,44.18,32439.0,36.823,36.8563,36.7813,36.7897,32439.0
2022-02-24 12:50:00,44.18,44.22,44.1,44.12,23493.0,36.7897,36.823,36.723,36.7397,23493.0
2022-02-24 12:55:00,44.12,44.19,44.06,44.08,49848.0,36.7397,36.798,36.6897,36.7064,49848.0
2022-02-24 13:00:00,44.07,44.1,44.04,44.08,42681.0,36.6981,36.723,36.6731,36.7064,42681.0
2022-02-24 13:05:00,44.08,44.18,44.07,44.16,37694.0,36.7064,36.7897,36.6981,36.773,37694.0
2022-02-24 13:10:00,44.16,44.17,44.08,44.12,34239.0,36.773,36.7813,36.7064,36.7397,34239.0
2022-02-24 13:15:00,44.12,44.15,44.1,44.14,26101.0,36.7397,36.7647,36.723,36.7563,26101.0
2022-02-24 13:20:00,44.13,44.16,44.04,44.07,74077.0,36.748,36.773,36.6731,36.6981,74077.0
2022-02-24 13:25:00,44.07,44.11,44.0,44.01,77050.0,36.6981,36.7314,36.6398,36.6481,77050.0
2022-02-24 13:30:00,44.0,44.04,43.96,43.98,129197.0,36.6398,36.6731,36.6065,36.6231,129197.0
2022-02-24 13:35:00,43.99,44.09,43.98,44.09,55507.0,36.6314,36.7147,36.6231,36.7147,55507.0
2022-02-24 13:40:00,44.09,44.11,43.98,43.98,56643.0,36.7147,36.7314,36.6231,36.6231,56643.0
2022-02-24 13:45:00,43.97,44.34,43.93,44.33,72909.0,36.6148,36.9229,36.5815,36.9146,72909.0
2022-02-24 13:50:00,44.34,44.41,44.27,44.33,49127.0,36.9229,36.9812,36.8646,36.9146,49127.0
2022-02-24 13:55:00,44.33,44.39,44.25,44.32,44340.0,36.9146,36.9645,36.8479,36.9062,44340.0
2022-02-24 14:00:00,44.3,44.34,44.22,44.34,45647.0,36.8896,36.9229,36.823,36.9229,45647.0
2022-02-24 14:05:00,44.34,44.36,44.17,44.18,43941.0,36.9229,36.9395,36.7813,36.7897,43941.0
2022-02-24 14:10:00,44.19,44.36,44.19,44.34,45963.0,36.798,36.9395,36.798,36.9229,45963.0
2022-02-24 14:15:00,44.36,44.46,44.31,44.44,39495.0,36.9395,37.0228,36.8979,37.0062,39495.0
2022-02-24 14:20:00,44.44,44.52,44.43,44.5,47484.0,37.0062,37.0728,36.9978,37.0561,47484.0
2022-02-24 14:25:00,44.5,44.54,44.45,44.49,34150.0,37.0561,37.0894,37.0145,37.0478,34150.0
2022-02-24 14:30:00,44.5,44.7,44.48,44.7,63215.0,37.0561,37.2227,37.0395,37.2227,63215.0
2022-02-24 14:35:00,44.7,44.81,44.68,44.78,52097.0,37.2227,37.3143,37.206,37.2893,52097.0
2022-02-24 14:40:00,44.78,44.8,44.59,44.59,94875.0,37.2893,37.3059,37.1311,37.1311,94875.0
2022-02-24 14:45:00,44.6,44.75,44.59,44.75,81145.0,37.1394,37.2643,37.1311,37.2643,81145.0
2022-02-24 14:50:00,44.74,44.8,44.69,44.78,41093.0,37.256,37.3059,37.2143,37.2893,41093.0
2022-02-24 14:55:00,44.77,44.83,44.74,44.81,103300.0,37.281,37.3309,37.256,37.3143,103300.0
2022-02-24 15:00:00,44.82,44.98,44.79,44.98,47734.0,37.3226,37.4558,37.2976,37.4558,47734.0
2022-02-24 15:05:00,44.98,44.99,44.89,44.89,37898.0,37.4558,37.4642,37.3809,37.3809,37898.0
2022-02-24 15:10:00,44.9,44.98,44.88,44.97,30473.0,37.3892,37.4558,37.3726,37.4475,30473.0
2022-02-24 15:15:00,44.98,44.99,44.9,44.98,42573.0,37.4558,37.4642,37.3892,37.4558,42573.0
2022-02-24 15:20:00,44.99,45.0,44.91,44.95,51378.0,37.4642,37.4725,37.3975,37.4309,51378.0
2022-02-24 15:25:00,44.96,45.0,44.82,44.86,48288.0,37.4392,37.4725,37.3226,37.3559,48288.0
2022-02-24 15:30:00,44.85,45.07,44.83,45.07,72559.0,37.3476,37.5308,37.3309,37.5308,72559.0
2022-02-24 15:35:00,45.07,45.15,45.05,45.15,47347.0,37.5308,37.5974,37.5141,37.5974,47347.0
2022-02-24 15:40:00,45.15,45.21,45.11,45.12,69949.0,37.5974,37.6474,37.5641,37.5724,69949.0
2022-02-24 15:45:00,45.12,45.22,45.1,45.15,126793.0,37.5724,37.6557,37.5558,37.5974,126793.0
2022-02-24 15:50:00,45.16,45.44,45.16,45.37,208733.0,37.6057,37.8389,37.6057,37.7806,208733.0
2022-02-24 15:55:00,45.38,45.39,45.21,45.27,410224.0,37.7889,37.7973,37.6474,37.6973,410224.0
2022-02-25 09:30:00,45.4,45.72,45.37,45.7,142635.0,37.8056,38.0721,37.7806,38.0554,142635.0
2022-02-25 09:35:00,45.69,45.8,45.62,45.76,207872.0,38.0471,38.1387,37.9888,38.1054,207872.0
2022-02-25 09:40:00,45.76,45.83,45.5,45.54,137081.0,38.1054,38.1636,37.8889,37.9222,137081.0
2022-02-25 09:45:00,45.54,45.64,45.39,45.43,71452.0,37.9222,38.0054,37.7973,37.8306,71452.0
2022-02-25 09:50:00,45.43,45.56,45.4,45.49,49540.0,37.8306,37.9388,37.8056,37.8805,49540.0
2022-02-25 09:55:00,45.48,45.59,45.46,45.59,52244.0,37.8722,37.9638,37.8555,37.9638,52244.0
2022-02-25 10:00:00,45.58,45.64,45.5,45.5,90108.0,37.9555,38.0054,37.8889,37.8889,90108.0
2022-02-25 10:05:00,45.5,45.57,45.46,45.53,53274.0,37.8889,37.9471,37.8555,37.9138,53274.0
2022-02-25 10:10:00,45.52,45.66,45.47,45.66,64585.0,37.9055,38.0221,37.8639,38.0221,64585.0
2022-02-25 10:15:00,45.66,45.73,45.59,45.73,33428.0,38.0221,38.0804,37.9638,38.0804,33428.0
2022-02-25 10:20:00,45.72,45.77,45.61,45.69,62714.0,38.0721,38.1137,37.9805,38.0471,62714.0
2022-02-25 10:25:00,45.69,45.8,45.66,45.77,43143.0,38.0471,38.1387,38.0221,38.1137,43143.0
2022-02-25 10:30:00,45.78,45.8,45.73,45.79,34598.0,38.122,38.1387,38.0804,38.1303,34598.0
2022-02-25 10:35:00,45.78,45.83,45.7,45.83,37629.0,38.122,38.1636,38.0554,38.1636,37629.0
2022-02-25 10:40:00,45.84,45.96,45.84,45.93,43797.0,38.172,38.2719,38.172,38.2469,43797.0
2022-02-25 10:45:00,45.94,46.04,45.89,45.97,39103.0,38.2552,38.3385,38.2136,38.2802,39103.0
2022-02-25 10:50:00,45.97,46.08,45.92,46.08,30161.0,38.2802,38.3718,38.2386,38.3718,30161.0
2022-02-25 10:55:00,46.07,46.09,45.96,46.04,48618.0,38.3635,38.3802,38.2719,38.3385,48618.0
2022-02-25 11:00:00,46.04,46.15,45.99,46.14,35427.0,38.3385,38.4301,38.2969,38.4218,35427.0
2022-02-25 11:05:00,46.13,46.15,46.07,46.11,20878.0,38.4135,38.4301,38.3635,38.3968,20878.0
2022-02-25 11:10:00,46.09,46.26,46.08,46.24,53702.0,38.3802,38.5217,38.3718,38.5051,53702.0
2022-02-25 11:15:00,46.24,46.25,46.08,46.13,35321.0,38.5051,38.5134,38.3718,38.4135,35321.0
2022-02-25 11:20:00,46.13,46.14,46.08,46.12,25134.0,38.4135,38.4218,38.3718,38.4051,25134.0
2022-02-25 11:25:00,46.12,46.14,46.02,46.08,44009.0,38.4051,38.4218,38.3219,38.3718,44009.0
2022-02-25 11:30:00,46.07,46.07,45.96,46.0,57148.0,38.3635,38.3635,38.2719,38.3052,57148.0
2022-02-25 11:35:00,46.0,46.08,45.98,46.07,51412.0,38.3052,38.3718,38.2886,38.3635,51412.0
2022-02-25 11:40:00,46.08,46.09,46.02,46.06,30069.0,38.3718,38.3802,38.3219,38.3552,30069.0
2022-02-25 11:45:00,46.06,46.08,45.99,46.04,26495.0,38.3552,38.3718,38.2969,38.3385,26495.0
2022-02-25 11:50:00,46.05,46.09,46.03,46.09,36210.0,38.3468,38.3802,38.3302,38.3802,36210.0
2022-02-25 11:55:00,46.1,46.18,46.09,46.16,31265.0,38.3885,38.4551,38.3802,38.4384,31265.0
2022-02-25 12:00:00,46.16,46.22,46.14,46.16,26672.0,38.4384,38.4884,38.4218,38.4384,26672.0
2022-02-25 12:05:00,46.16,46.16,46.08,46.12,57726.0,38.4384,38.4384,38.3718,38.4051,57726.0
2022-02-25 12:10:00,46.13,46.21,46.13,46.2,27233.0,38.4135,38.4801,38.4135,38.4718,27233.0
2022-02-25 12:15:00,46.19,46.25,46.18,46.23,40119.0,38.4634,38.5134,38.4551,38.4967,40119.0
2022-02-25 12:20:00,46.23,46.23,46.15,46.21,16014.0,38.4967,38.4967,38.4301,38.4801,16014.0
2022-02-25 12:25:00,46.2,46.21,46.18,46.19,29035.0,38.4718,38.4801,38.4551,38.4634,29035.0
2022-02-25 12:30:00,46.19,46.25,46.18,46.23,28098.0,38.4634,38.5134,38.4551,38.4967,28098.0
2022-02-25 12:35:00,46.24,46.25,46.17,46.21,23201.0,38.5051,38.5134,38.4468,38.4801,23201.0
2022-02-25 12:40:00,46.22,46.29,46.21,46.28,38458.0,38.4884,38.5467,38.4801,38.5384,38458.0
2022-02-25 12:45:00,46.27,46.32,46.25,46.3,37728.0,38.53,38.5717,38.5134,38.555,37728.0
2022-02-25 12:50:00,46.29,46.32,46.27,46.28,35421.0,38.5467,38.5717,38.53,38.5384,35421.0
2022-02-25 12:55:00,46.29,46.3,46.21,46.23,48325.0,38.5467,38.555,38.4801,38.4967,48325.0
2022-02-25 13:00:00,46.23,46.31,46.23,46.28,30660.0,38.4967,38.5634,38.4967,38.5384,30660.0
2022-02-25 13:05:00,46.28,46.29,46.23,46.24,15531.0,38.5384,38.5467,38.4967,38.5051,15531.0
2022-02-25 13:10:00,46.25,46.26,46.16,46.26,42966.0,38.5134,38.5217,38.4384,38.5217,42966.0
2022-02-25 13:15:00,46.26,46.28,46.18,46.26,38969.0,38.5217,38.5384,38.4551,38.5217,38969.0
2022-02-25 13:20:00,46.25,46.28,46.21,46.23,28637.0,38.5134,38.5384,38.4801,38.4967,28637.0
2022-02-25 13:25:00,46.24,46.31,46.24,46.26,31564.0,38.5051,38.5634,38.5051,38.5217,31564.0
2022-02-25 13:30:00,46.27,46.32,46.24,46.28,23674.0,38.53,38.5717,38.5051,38.5384,23674.0
2022-02-25 13:35:00,46.28,46.29,46.19,46.23,43529.0,38.5384,38.5467,38.4634,38.4967,43529.0
2022-02-25 13:40:00,46.23,46.38,46.22,46.38,34920.0,38.4967,38.6216,38.4884,38.6216,34920.0
2022-02-25 13:45:00,46.39,46.41,46.37,46.4,28566.0,38.63,38.6466,38.6133,38.6383,28566.0
2022-02-25 13:50:00,46.4,46.45,46.36,46.41,35835.0,38.6383,38.6799,38.605,38.6466,35835.0
2022-02-25 13:55:00,46.39,46.39,46.27,46.31,23927.0,38.63,38.63,38.53,38.5634,23927.0
2022-02-25 14:00:00,46.31,46.35,46.21,46.33,19256.0,38.5634,38.5967,38.4801,38.58,19256.0
2022-02-25 14:05:00,46.32,46.36,46.29,46.36,33927.0,38.5717,38.605,38.5467,38.605,33927.0
2022-02-25 14:10:00,46.36,46.4,46.29,46.4,49148.0,38.605,38.6383,38.5467,38.6383,49148.0
2022-02-25 14:15:00,46.4,46.42,46.31,46.31,28361.0,38.6383,38.655,38.5634,38.5634,28361.0
2022-02-25 14:20:00,46.3,46.37,46.28,46.36,26482.0,38.555,38.6133,38.5384,38.605,26482.0
2022-02-25 14:25:00,46.35,46.37,46.29,46.31,27479.0,38.5967,38.6133,38.5467,38.5634,27479.0
2022-02-25 14:30:00,46.31,46.33,46.15,46.16,34332.0,38.5634,38.58,38.4301,38.4384,34332.0
2022-02-25 14:35:00,46.17,46.24,46.16,46.17,29149.0,38.4468,38.5051,38.4384,38.4468,29149.0
2022-02-25 14:40:00,46.17,46.22,46.14,46.21,21044.0,38.4468,38.4884,38.4218,38.4801,21044.0
2022-02-25 14:45:00,46.2,46.22,46.13,46.14,32199.0,38.4718,38.4884,38.4135,38.4218,32199.0
2022-02-25 14:50:00,46.13,46.15,46.07,46.12,21823.0,38.4135,38.4301,38.3635,38.4051,21823.0
2022-02-25 14:55:00,46.12,46.19,46.11,46.14,27642.0,38.4051,38.4634,38.3968,38.4218,27642.0
2022-02-25 15:00:00,46.14,46.14,46.04,46.05,30565.0,38.4218,38.4218,38.3385,38.3468,30565.0
2022-02-25 15:05:00,46.06,46.17,46.04,46.13,43136.0,38.3552,38.4468,38.3385,38.4135,43136.0
2022-02-25 15:10:00,46.13,46.14,46.05,46.12,42399.0,38.4135,38.4218,38.3468,38.4051,42399.0
2022-02-25 15:15:00,46.12,46.21,46.11,46.2,28877.0,38.4051,38.4801,38.3968,38.4718,28877.0
2022-02-25 15:20:00,46.2,46.25,46.18,46.21,37052.0,38.4718,38.5134,38.4551,38.4801,37052.0
2022-02-25 15:25:00,46.2,46.22,46.15,46.16,33856.0,38.4718,38.4884,38.4301,38.4384,33856.0
2022-02-25 15:30:00,46.17,46.24,46.11,46.11,63452.0,38.4468,38.5051,38.3968,38.3968,63452.0
2022-02-25 15:35:00,46.1,46.15,46.02,46.15,53793.0,38.3885,38.4301,38.3219,38.4301,53793.0
2022-02-25 15:40:00,46.15,46.23,46.11,46.17,61875.0,38.4301,38.4967,38.3968,38.4468,61875.0
2022-02-25 15:45:00,46.18,46.18,46.09,46.1,122300.0,38.4551,38.4551,38.3802,38.3885,122300.0
2022-02-25 15:50:00,46.11,46.21,46.11,46.17,186027.0,38.3968,38.4801,38.3968,38.4468,186027.0
2022-02-25 15:55:00,46.17,46.21,46.12,46.2,402811.0,38.4468,38.4801,38.4051,38.4718,402811.0
2022-02-28 09:30:00,45.59,45.66,45.34,45.42,278268.0,37.9638,38.0221,37.7556,37.8222,278268.0
2022-02-28 09:35:00,45.41,45.74,45.41,45.73,83610.0,37.8139,38.0887,37.8139,38.0804,83610.0
2022-02-28 09:40:00,45.71,45.73,45.42,45.6,78530.0,38.0637,38.0804,37.8222,37.9721,78530.0
2022-02-28 09:45:00,45.58,45.68,45.47,45.63,52892.0,37.9555,38.0387,37.8639,37.9971,52892.0
2022-02-28 09:50:00,45.61,45.7,45.56,45.64,80567.0,37.9805,38.0554,37.9388,38.0054,80567.0
2022-02-28 09:55:00,45.64,45.7,45.55,45.69,78756.0,38.0054,38.0554,37.9305,38.0471,78756.0
2022-02-28 10:00:00,45.69,45.79,45.67,45.73,63430.0,38.0471,38.1303,38.0304,38.0804,63430.0
2022-02-28 10:05:00,45.74,45.83,45.69,45.79,67913.0,38.0887,38.1636,38.0471,38.1303,67913.0
2022-02-28 10:10:00,45.79,45.85,45.71,45.71,68765.0,38.1303,38.1803,38.0637,38.0637,68765.0
2022-02-28 10:15:00,45.7,45.72,45.59,45.63,53129.0,38.0554,38.0721,37.9638,37.9971,53129.0
2022-02-28 10:20:00,45.63,45.74,45.56,45.74,39450.0,37.9971,38.0887,37.9388,38.0887,39450.0
2022-02-28 10:25:00,45.74,45.75,45.53,45.56,49318.0,38.0887,38.097,37.9138,37.9388,49318.0
2022-02-28 10:30:00,45.54,45.74,45.49,45.68,61998.0,37.9222,38.0887,37.8805,38.0387,61998.0
2022-02-28 10:35:00,45.66,45.93,45.65,45.9,36640.0,38.0221,38.2469,38.0138,38.2219,36640.0
2022-02-28 10:40:00,45.91,45.97,45.88,45.95,43213.0,38.2303,38.2802,38.2053,38.2636,43213.0
2022-02-28 10:45:00,45.95,45.95,45.84,45.9,39910.0,38.2636,38.2636,38.172,38.2219,39910.0
2022-02-28 10:50:00,45.9,45.94,45.87,45.9,31361.0,38.2219,38.2552,38.197,38.2219,31361.0
2022-02-28 10:55:00,45.9,45.97,45.89,45.94,41214.0,38.2219,38.2802,38.2136,38.2552,41214.0
2022-02-28 11:00:00,45.94,45.98,45.91,45.96,40810.0,38.2552,38.2886,38.2303,38.2719,40810.0
2022-02-28 11:05:00,45.97,46.05,45.91,46.05,49673.0,38.2802,38.3468,38.2303,38.3468,49673.0
2022-02-28 11:10:00,46.05,46.1,45.95,45.96,35023.0,38.3468,38.3885,38.2636,38.2719,35023.0
2022-02-28 11:15:00,45.96,46.05,45.96,46.03,56233.0,38.2719,38.3468,38.2719,38.3302,56233.0
2022-02-28 11:20:00,46.05,46.19,46.04,46.19,31766.0,38.3468,38.4634,38.3385,38.4634,31766.0
2022-02-28 11:25:00,46.19,46.31,46.15,46.28,47315.0,38.4634,38.5634,38.4301,38.5384,47315.0
2022-02-28 11:30:00,46.28,46.34,46.24,46.29,51274.0,38.5384,38.5883,38.5051,38.5467,51274.0
2022-02-28 11:35:00,46.27,46.33,46.22,46.27,49629.0,38.53,38.58,38.4884,38.53,49629.0
2022-02-28 11:40:00,46.25,46.32,46.24,46.29,45142.0,38.5134,38.5717,38.5051,38.5467,45142.0
2022-02-28 11:45:00,46.3,46.3,46.18,46.21,37061.0,38.555,38.555,38.4551,38.4801,37061.0
2022-02-28 11:50:00,46.21,46.25,46.17,46.25,31420.0,38.4801,38.5134,38.4468,38.5134,31420.0
2022-02-28 11:55:00,46.26,46.38,46.26,46.37,26404.0,38.5217,38.6216,38.5217,38.6133,26404.0
2022-02-28 12:00:00,46.38,46.4,46.34,46.34,32179.0,38.6216,38.6383,38.5883,38.5883,32179.0
2022-02-28 12:05:00,46.35,46.35,46.16,46.16,30714.0,38.5967,38.5967,38.4384,38.4384,30714.0
2022-02-28 12:10:00,46.16,46.18,46.06,46.08,39556.0,38.4384,38.4551,38.3552,38.3718,39556.0
2022-02-28 12:15:00,46.07,46.13,46.05,46.13,31477.0,38.3635,38.4135,38.3468,38.4135,31477.0
2022-02-28 12:20:00,46.14,46.15,46.06,46.1,20526.0,38.4218,38.4301,38.3552,38.3885,20526.0
2022-02-28 12:25:00,46.11,46.16,46.1,46.13,32843.0,38.3968,38.4384,38.3885,38.4135,32843.0
2022-02-28 12:30:00,46.13,46.16,46.05,46.08,36629.0,38.4135,38.4384,38.3468,38.3718,36629.0
2022-02-28 12:35:00,46.08,46.08,46.02,46.03,16765.0,38.3718,38.3718,38.3219,38.3302,16765.0
2022-02-28 12:40:00,46.04,46.05,45.97,45.97,44131.0,38.3385,38.3468,38.2802,38.2802,44131.0
2022-02-28 12:45:00,45.97,46.0,45.94,46.0,30670.0,38.2802,38.3052,38.2552,38.3052,30670.0
2022-02-28 12:50:00,45.99,46.01,45.95,45.98,23236.0,38.2969,38.3135,38.2636,38.2886,23236.0
2022-02-28 12:55:00,45.98,46.01,45.95,46.01,20753.0,38.2886,38.3135,38.2636,38.3135,20753.0
2022-02-28 13:00:00,46.01,46.15,46.0,46.09,21146.0,38.3135,38.4301,38.3052,38.3802,21146.0
2022-02-28 13:05:00,46.1,46.14,46.06,46.12,27263.0,38.3885,38.4218,38.3552,38.4051,27263.0
2022-02-28 13:10:00,46.11,46.12,46.06,46.07,48931.0,38.3968,38.4051,38.3552,38.3635,48931.0
2022-02-28 13:15:00,46.06,46.06,45.98,45.98,47053.0,38.3552,38.3552,38.2886,38.2886,47053.0
2022-02-28 13:20:00,45.98,45.98,45.91,45.94,29424.0,38.2886,38.2886,38.2303,38.2552,29424.0
2022-02-28 13:25:00,45.93,45.98,45.91,45.93,37053.0,38.2469,38.2886,38.2303,38.2469,37053.0
2022-02-28 13:30:00,45.93,45.95,45.85,45.89,41417.0,38.2469,38.2636,38.1803,38.2136,41417.0
2022-02-28 13:35:00,45.89,45.89,45.84,45.88,29473.0,38.2136,38.2136,38.172,38.2053,29473.0
2022-02-28 13:40:00,45.87,45.96,45.86,45.89,20613.0,38.197,38.2719,38.1886,38.2136,20613.0
2022-02-28 13:45:00,45.9,45.95,45.85,45.95,28092.0,38.2219,38.2636,38.1803,38.2636,28092.0
2022-02-28 13:50:00,45.95,46.04,45.94,46.0,23877.0,38.2636,38.3385,38.2552,38.3052,23877.0
2022-02-28 13:55:00,46.01,46.02,45.97,45.99,12898.0,38.3135,38.3219,38.2802,38.2969,12898.0
2022-02-28 14:00:00,46.0,46.01,45.79,45.79,41311.0,38.3052,38.3135,38.1303,38.1303,41311.0
2022-02-28 14:05:00,45.79,45.81,45.64,45.65,30279.0,38.1303,38.147,38.0054,38.0138,30279.0
2022-02-28 14:10:00,45.66,45.67,45.58,45.67,31511.0,38.0221,38.0304,37.9555,38.0304,31511.0
2022-02-28 14:15:00,45.66,45.72,45.63,45.71,28956.0,38.0221,38.0721,37.9971,38.0637,28956.0
2022-02-28 14:20:00,45.71,45.71,45.64,45.69,38402.0,38.0637,38.0637,38.0054,38.0471,38402.0
2022-02-28 14:25:00,45.7,45.77,45.69,45.73,40897.0,38.0554,38.1137,38.0471,38.0804,40897.0
2022-02-28 14:30:00,45.73,45.75,45.67,45.72,24227.0,38.0804,38.097,38.0304,38.0721,24227.0
2022-02-28 14:35:00,45.74,45.8,45.73,45.76,21610.0,38.0887,38.1387,38.0804,38.1054,21610.0
2022-02-28 14:40:00,45.76,45.87,45.7,45.85,31259.0,38.1054,38.197,38.0554,38.1803,31259.0
2022-02-28 14:45:00,45.85,45.87,45.76,45.8,26351.0,38.1803,38.197,38.1054,38.1387,26351.0
2022-02-28 14:50:00,45.8,45.81,45.77,45.81,14747.0,38.1387,38.147,38.1137,38.147,14747.0
2022-02-28 14:55:00,45.82,45.88,45.8,45.83,27122.0,38.1553,38.2053,38.1387,38.1636,27122.0
2022-02-28 15:00:00,45.83,45.85,45.79,45.79,32632.0,38.1636,38.1803,38.1303,38.1303,32632.0
2022-02-28 15:05:00,45.8,45.86,45.71,45.84,36554.0,38.1387,38.1886,38.0637,38.172,36554.0
2022-02-28 15:10:00,45.84,45.84,45.77,45.81,22926.0,38.172,38.172,38.1137,38.147,22926.0
2022-02-28 15:15:00,45.82,45.89,45.79,45.86,52412.0,38.1553,38.2136,38.1303,38.1886,52412.0
2022-02-28 15:20:00,45.86,45.99,45.86,45.98,40629.0,38.1886,38.2969,38.1886,38.2886,40629.0
2022-02-28 15:25:00,45.98,46.02,45.92,45.96,45694.0,38.2886,38.3219,38.2386,38.2719,45694.0
2022-02-28 15:30:00,45.95,45.95,45.84,45.86,38107.0,38.2636,38.2636,38.172,38.1886,38107.0
2022-02-28 15:35:00,45.86,45.88,45.77,45.82,40628.0,38.1886,38.2053,38.1137,38.1553,40628.0
2022-02-28 15:40:00,45.84,45.94,45.84,45.91,75637.0,38.172,38.2552,38.172,38.2303,75637.0
2022-02-28 15:45:00,45.91,46.04,45.91,45.98,164589.0,38.2303,38.3385,38.2303,38.2886,164589.0
2022-02-28 15:50:00,45.97,46.1,45.97,46.05,397098.0,38.2802,38.3885,38.2802,38.3468,397098.0
2022-02-28 15:55:00,46.04,46.15,45.98,46.1,507540.0,38.3385,38.4301,38.2886,38.3885,507540.0
2022-03-01 09:30:00,45.92,46.08,45.78,45.88,131661.0,38.2386,38.3718,38.122,38.2053,131661.0
2022-03-01 09:35:00,45.9,46.05,45.8,45.83,88071.0,38.2219,38.3468,38.1387,38.1636,88071.0
2022-03-01 09:40:00,45.84,45.89,45.65,45.74,75913.0,38.172,38.2136,38.0138,38.0887,75913.0
2022-03-01 09:45:00,45.75,45.77,45.55,45.57,51617.0,38.097,38.1137,37.9305,37.9471,51617.0
2022-03-01 09:50:00,45.58,45.6,45.37,45.39,61864.0,37.9555,37.9721,37.7806,37.7973,61864.0
2022-03-01 09:55:00,45.42,45.43,45.27,45.31,44422.0,37.8222,37.8306,37.6973,37.7306,44422.0
2022-03-01 10:00:00,45.32,45.5,45.23,45.27,37737.0,37.739,37.8889,37.664,37.6973,37737.0
2022-03-01 10:05:00,45.26,45.27,45.09,45.12,50633.0,37.689,37.6973,37.5474,37.5724,50633.0
2022-03-01 10:10:00,45.1,45.16,45.05,45.12,34452.0,37.5558,37.6057,37.5141,37.5724,34452.0
2022-03-01 10:15:00,45.11,45.18,45.08,45.1,45258.0,37.5641,37.6224,37.5391,37.5558,45258.0
2022-03-01 10:20:00,45.1,45.12,45.01,45.04,43558.0,37.5558,37.5724,37.4808,37.5058,43558.0
2022-03-01 10:25:00,45.06,45.11,45.02,45.11,31163.0,37.5225,37.5641,37.4891,37.5641,31163.0
2022-03-01 10:30:00,45.11,45.15,45.04,45.04,47539.0,37.5641,37.5974,37.5058,37.5058,47539.0
2022-03-01 10:35:00,45.05,45.07,44.97,44.98,65892.0,37.5141,37.5308,37.4475,37.4558,65892.0
2022-03-01 10:40:00,44.98,44.99,44.87,44.91,42347.0,37.4558,37.4642,37.3642,37.3975,42347.0
2022-03-01 10:45:00,44.9,44.98,44.86,44.94,37881.0,37.3892,37.4558,37.3559,37.4225,37881.0
2022-03-01 10:50:00,44.94,45.04,44.93,45.0,35758.0,37.4225,37.5058,37.4142,37.4725,35758.0
2022-03-01 10:55:00,45.01,45.07,44.95,44.97,41704.0,37.4808,37.5308,37.4309,37.4475,41704.0
2022-03-01 11:00:00,44.96,45.09,44.95,45.06,37737.0,37.4392,37.5474,37.4309,37.5225,37737.0
2022-03-01 11:05:00,45.06,45.09,44.92,44.98,35043.0,37.5225,37.5474,37.4059,37.4558,35043.0
2022-03-01 11:10:00,44.98,45.05,44.95,45.03,23698.0,37.4558,37.5141,37.4309,37.4975,23698.0
2022-03-01 11:15:00,45.03,45.05,44.89,44.9,33507.0,37.4975,37.5141,37.3809,37.3892,33507.0
2022-03-01 11:20:00,44.89,45.01,44.89,45.0,38977.0,37.3809,37.4808,37.3809,37.4725,38977.0
2022-03-01 11:25:00,45.0,45.01,44.91,44.98,34657.0,37.4725,37.4808,37.3975,37.4558,34657.0
2022-03-01 11:30:00,45.0,45.01,44.78,44.79,46860.0,37.4725,37.4808,37.2893,37.2976,46860.0
2022-03-01 11:35:00,44.8,44.82,44.76,44.82,19260.0,37.3059,37.3226,37.2726,37.3226,19260.0
2022-03-01 11:40:00,44.82,44.83,44.71,44.71,48387.0,37.3226,37.3309,37.231,37.231,48387.0
2022-03-01 11:45:00,44.73,44.76,44.64,44.68,57876.0,37.2477,37.2726,37.1727,37.206,57876.0
2022-03-01 11:50:00,44.7,44.71,44.64,44.69,30002.0,37.2227,37.231,37.1727,37.2143,30002.0
2022-03-01 11:55:00,44.68,44.73,44.64,44.73,39334.0,37.206,37.2477,37.1727,37.2477,39334.0
2022-03-01 12:00:00,44.73,44.74,44.65,44.66,35011.0,37.2477,37.256,37.181,37.1894,35011.0
2022-03-01 12:05:00,44.67,44.71,44.64,44.67,32287.0,37.1977,37.231,37.1727,37.1977,32287.0
2022-03-01 12:10:00,44.68,44.73,44.59,44.72,36041.0,37.206,37.2477,37.1311,37.2393,36041.0
2022-03-01 12:15:00,44.72,44.79,44.65,44.74,27761.0,37.2393,37.2976,37.181,37.256,27761.0
2022-03-01 12:20:00,44.76,44.78,44.68,44.72,34192.0,37.2726,37.2893,37.206,37.2393,34192.0
2022-03-01 12:25:00,44.7,44.79,44.69,44.78,24958.0,37.2227,37.2976,37.2143,37.2893,24958.0
2022-03-01 12:30:00,44.77,44.88,44.76,44.87,30200.0,37.281,37.3726,37.2726,37.3642,30200.0
2022-03-01 12:35:00,44.87,44.87,44.81,44.85,23567.0,37.3642,37.3642,37.3143,37.3476,23567.0
2022-03-01 12:40:00,44.86,44.94,44.85,44.93,26588.0,37.3559,37.4225,37.3476,37.4142,26588.0
2022-03-01 12:45:00,44.94,45.01,44.88,45.0,32254.0,37.4225,37.4808,37.3726,37.4725,32254.0
2022-03-01 12:50:00,45.01,45.01,44.92,44.94,26829.0,37.4808,37.4808,37.4059,37.4225,26829.0
2022-03-01 12:55:00,44.94,44.96,44.89,44.95,25950.0,37.4225,37.4392,37.3809,37.4309,25950.0
2022-03-01 13:00:00,44.94,45.0,44.91,44.95,25769.0,37.4225,37.4725,37.3975,37.4309,25769.0
2022-03-01 13:05:00,44.94,44.96,44.86,44.92,20518.0,37.4225,37.4392,37.3559,37.4059,20518.0
2022-03-01 13:10:00,44.91,44.92,44.83,44.88,26053.0,37.3975,37.4059,37.3309,37.3726,26053.0
2022-03-01 13:15:00,44.88,44.9,44.83,44.84,25422.0,37.3726,37.3892,37.3309,37.3393,25422.0
2022-03-01 13:20:00,44.83,44.86,44.73,44.73,32585.0,37.3309,37.3559,37.2477,37.2477,32585.0
2022-03-01 13:25:00,44.72,44.72,44.63,44.65,24038.0,37.2393,37.2393,37.1644,37.181,24038.0
2022-03-01 13:30:00,44.64,44.68,44.6,44.62,71594.0,37.1727,37.206,37.1394,37.1561,71594.0
2022-03-01 13:35:00,44.62,44.76,44.61,44.76,54990.0,37.1561,37.2726,37.1477,37.2726,54990.0
2022-03-01 13:40:00,44.75,44.79,44.7,44.72,45087.0,37.2643,37.2976,37.2227,37.2393,45087.0
2022-03-01 13:45:00,44.72,44.78,44.69,44.73,41100.0,37.2393,37.2893,37.2143,37.2477,41100.0
2022-03-01 13:50:00,44.73,44.75,44.71,44.72,25716.0,37.2477,37.2643,37.231,37.2393,25716.0
2022-03-01 13:55:00,44.73,44.79,44.72,44.76,28760.0,37.2477,37.2976,37.2393,37.2726,28760.0
2022-03-01 14:00:00,44.76,44.79,44.7,44.75,53520.0,37.2726,37.2976,37.2227,37.2643,53520.0
2022-03-01 14:05:00,44.74,44.82,44.74,44.78,20705.0,37.256,37.3226,37.256,37.2893,20705.0
2022-03-01 14:10:00,44.79,44.79,44.74,44.77,25173.0,37.2976,37.2976,37.256,37.281,25173.0
2022-03-01 14:15:00,44.78,44.86,44.7,44.85,33584.0,37.2893,37.3559,37.2227,37.3476,33584.0
2022-03-01 14:20:00,44.86,45.02,44.82,44.99,26645.0,37.3559,37.4891,37.3226,37.4642,26645.0
2022-03-01 14:25:00,44.99,45.04,44.99,45.02,33249.0,37.4642,37.5058,37.4642,37.4891,33249.0
2022-03-01 14:30:00,45.02,45.04,44.96,44.97,47922.0,37.4891,37.5058,37.4392,37.4475,47922.0
2022-03-01 14:35:00,44.98,45.09,44.97,45.08,33999.0,37.4558,37.5474,37.4475,37.5391,33999.0
2022-03-01 14:40:00,45.08,45.14,45.08,45.13,26064.0,37.5391,37.5891,37.5391,37.5807,26064.0
2022-03-01 14:45:00,45.13,45.17,45.08,45.09,39996.0,37.5807,37.6141,37.5391,37.5474,39996.0
2022-03-01 14:50:00,45.09,45.09,45.0,45.01,26457.0,37.5474,37.5474,37.4725,37.4808,26457.0
2022-03-01 14:55:00,45.01,45.05,44.98,45.05,24745.0,37.4808,37.5141,37.4558,37.5141,24745.0
2022-03-01 15:00:00,45.05,45.21,45.03,45.21,33044.0,37.5141,37.6474,37.4975,37.6474,33044.0
2022-03-01 15:05:00,45.22,45.29,45.14,45.15,56160.0,37.6557,37.714,37.5891,37.5974,56160.0
2022-03-01 15:10:00,45.15,45.16,45.08,45.14,33240.0,37.5974,37.6057,37.5391,37.5891,33240.0
2022-03-01 15:15:00,45.15,45.16,45.02,45.04,54397.0,37.5974,37.6057,37.4891,37.5058,54397.0
2022-03-01 15:20:00,45.04,45.1,45.02,45.09,33783.0,37.5058,37.5558,37.4891,37.5474,33783.0
2022-03-01 15:25:00,45.08,45.13,45.04,45.05,38708.0,37.5391,37.5807,37.5058,37.5141,38708.0
2022-03-01 15:30:00,45.06,45.15,44.95,45.13,54223.0,37.5225,37.5974,37.4309,37.5807,54223.0
2022-03-01 15:35:00,45.14,45.16,45.06,45.1,65859.0,37.5891,37.6057,37.5225,37.5558,65859.0
2022-03-01 15:40:00,45.1,45.15,44.99,45.01,57086.0,37.5558,37.5974,37.4642,37.4808,57086.0
2022-03-01 15:45:00,45.02,45.03,44.88,44.89,90621.0,37.4891,37.4975,37.3726,37.3809,90621.0
2022-03-01 15:50:00,44.89,44.98,44.81,44.97,171841.0,37.3809,37.4558,37.3143,37.4475,171841.0
2022-03-01 15:55:00,44.97,45.05,44.93,45.02,276508.0,37.4475,37.5141,37.4142,37.4891,276508.0
2022-03-02 09:30:00,45.18,45.26,44.94,45.16,125460.0,37.6224,37.689,37.4225,37.6057,125460.0
2022-03-02 09:35:00,45.13,45.22,45.03,45.14,74088.0,37.5807,37.6557,37.4975,37.5891,74088.0
2022-03-02 09:40:00,45.16,45.24,45.1,45.18,62733.0,37.6057,37.6723,37.5558,37.6224,62733.0
2022-03-02 09:45:00,45.2,45.34,45.14,45.19,67395.0,37.639,37.7556,37.5891,37.6307,67395.0
2022-03-02 09:50:00,45.18,45.31,45.16,45.23,41261.0,37.6224,37.7306,37.6057,37.664,41261.0
2022-03-02 09:55:00,45.22,45.29,45.12,45.23,39148.0,37.6557,37.714,37.5724,37.664,39148.0
2022-03-02 10:00:00,45.23,45.5,45.23,45.5,35258.0,37.664,37.8889,37.664,37.8889,35258.0
2022-03-02 10:05:00,45.49,45.49,45.17,45.18,47852.0,37.8805,37.8805,37.6141,37.6224,47852.0
2022-03-02 10:10:00,45.18,45.23,45.1,45.19,44389.0,37.6224,37.664,37.5558,37.6307,44389.0
2022-03-02 10:15:00,45.17,45.21,45.08,45.12,52970.0,37.6141,37.6474,37.5391,37.5724,52970.0
2022-03-02 10:20:00,45.12,45.18,45.06,45.07,118647.0,37.5724,37.6224,37.5225,37.5308,118647.0
2022-03-02 10:25:00,45.06,45.26,44.92,45.17,92154.0,37.5225,37.689,37.4059,37.6141,92154.0
2022-03-02 10:30:00,45.17,45.21,45.02,45.1,61772.0,37.6141,37.6474,37.4891,37.5558,61772.0
2022-03-02 10:35:00,45.11,45.27,45.06,45.22,32601.0,37.5641,37.6973,37.5225,37.6557,32601.0
2022-03-02 10:40:00,45.24,45.3,45.2,45.25,34383.0,37.6723,37.7223,37.639,37.6807,34383.0
2022-03-02 10:45:00,45.26,45.27,45.17,45.25,37108.0,37.689,37.6973,37.6141,37.6807,37108.0
2022-03-02 10:50:00,45.25,45.26,45.07,45.08,40988.0,37.6807,37.689,37.5308,37.5391,40988.0
2022-03-02 10:55:00,45.09,45.22,45.08,45.18,27580.0,37.5474,37.6557,37.5391,37.6224,27580.0
2022-03-02 11:00:00,45.19,45.37,45.13,45.35,46387.0,37.6307,37.7806,37.5807,37.7639,46387.0
2022-03-02 11:05:00,45.36,45.42,45.31,45.37,28192.0,37.7723,37.8222,37.7306,37.7806,28192.0
2022-03-02 11:10:00,45.37,45.38,45.29,45.3,58654.0,37.7806,37.7889,37.714,37.7223,58654.0
2022-03-02 11:15:00,45.32,45.34,45.26,45.3,43696.0,37.739,37.7556,37.689,37.7223,43696.0
2022-03-02 11:20:00,45.3,45.38,45.3,45.35,18212.0,37.7223,37.7889,37.7223,37.7639,18212.0
2022-03-02 11:25:00,45.35,45.54,45.35,45.47,20088.0,37.7639,37.9222,37.7639,37.8639,20088.0
2022-03-02 11:30:00,45.47,45.6,45.46,45.54,35554.0,37.8639,37.9721,37.8555,37.9222,35554.0
2022-03-02 11:35:00,45.53,45.54,45.38,45.39,38796.0,37.9138,37.9222,37.7889,37.7973,38796.0
2022-03-02 11:40:00,45.38,45.43,45.31,45.33,28106.0,37.7889,37.8306,37.7306,37.7473,28106.0
2022-03-02 11:45:00,45.33,45.45,45.33,45.42,43936.0,37.7473,37.8472,37.7473,37.8222,43936.0
2022-03-02 11:50:00,45.42,45.53,45.41,45.48,24947.0,37.8222,37.9138,37.8139,37.8722,24947.0
2022-03-02 11:55:00,45.48,45.56,45.47,45.54,23704.0,37.8722,37.9388,37.8639,37.9222,23704.0
2022-03-02 12:00:00,45.54,45.6,45.5,45.59,21992.0,37.9222,37.9721,37.8889,37.9638,21992.0
2022-03-02 12:05:00,45.58,45.67,45.53,45.66,59048.0,37.9555,38.0304,37.9138,38.0221,59048.0
2022-03-02 12:10:00,45.66,45.73,45.63,45.71,55232.0,38.0221,38.0804,37.9971,38.0637,55232.0
2022-03-02 12:15:00,45.72,45.8,45.67,45.79,39860.0,38.0721,38.1387,38.0304,38.1303,39860.0
2022-03-02 12:20:00,45.79,45.84,45.74,45.74,33818.0,38.1303,38.172,38.0887,38.0887,33818.0
2022-03-02 12:25:00,45.73,45.77,45.64,45.75,40325.0,38.0804,38.1137,38.0054,38.097,40325.0
2022-03-02 12:30:00,45.75,45.85,45.74,45.83,53254.0,38.097,38.1803,38.0887,38.1636,53254.0
2022-03-02 12:35:00,45.83,45.91,45.82,45.89,25814.0,38.1636,38.2303,38.1553,38.2136,25814.0
2022-03-02 12:40:00,45.88,45.91,45.84,45.85,23198.0,38.2053,38.2303,38.172,38.1803,23198.0
2022-03-02 12:45:00,45.86,45.9,45.81,45.89,49503.0,38.1886,38.2219,38.147,38.2136,49503.0
2022-03-02 12:50:00,45.88,45.9,45.84,45.89,28119.0,38.2053,38.2219,38.172,38.2136,28119.0
2022-03-02 12:55:00,45.9,45.94,45.84,45.94,33002.0,38.2219,38.2552,38.172,38.2552,33002.0
2022-03-02 13:00:00,45.94,46.02,45.93,46.02,42055.0,38.2552,38.3219,38.2469,38.3219,42055.0
2022-03-02 13:05:00,46.02,46.03,45.91,45.94,34037.0,38.3219,38.3302,38.2303,38.2552,34037.0
2022-03-02 13:10:00,45.94,45.97,45.9,45.92,28378.0,38.2552,38.2802,38.2219,38.2386,28378.0
2022-03-02 13:15:00,45.93,45.95,45.9,45.91,26564.0,38.2469,38.2636,38.2219,38.2303,26564.0
2022-03-02 13:20:00,45.92,45.97,45.91,45.91,21189.0,38.2386,38.2802,38.2303,38.2303,21189.0
2022-03-02 13:25:00,45.91,45.96,45.9,45.95,18509.0,38.2303,38.2719,38.2219,38.2636,18509.0
2022-03-02 13:30:00,45.94,46.05,45.93,46.03,32924.0,38.2552,38.3468,38.2469,38.3302,32924.0
2022-03-02 13:35:00,46.03,46.05,45.99,46.04,37026.0,38.3302,38.3468,38.2969,38.3385,37026.0
2022-03-02 13:40:00,46.04,46.04,45.97,46.04,35118.0,38.3385,38.3385,38.2802,38.3385,35118.0
2022-03-02 13:45:00,46.04,46.04,45.96,45.98,26303.0,38.3385,38.3385,38.2719,38.2886,26303.0
2022-03-02 13:50:00,45.99,46.03,45.98,46.03,28278.0,38.2969,38.3302,38.2886,38.3302,28278.0
2022-03-02 13:55:00,46.03,46.06,46.0,46.04,31302.0,38.3302,38.3552,38.3052,38.3385,31302.0
2022-03-02 14:00:00,46.03,46.06,46.0,46.04,27143.0,38.3302,38.3552,38.3052,38.3385,27143.0
2022-03-02 14:05:00,46.03,46.05,45.99,46.02,67043.0,38.3302,38.3468,38.2969,38.3219,67043.0
2022-03-02 14:10:00,46.03,46.04,45.99,46.0,27272.0,38.3302,38.3385,38.2969,38.3052,27272.0
2022-03-02 14:15:00,46.01,46.02,45.99,46.0,25803.0,38.3135,38.3219,38.2969,38.3052,25803.0
2022-03-02 14:20:00,46.0,46.04,45.96,45.98,43210.0,38.3052,38.3385,38.2719,38.2886,43210.0
2022-03-02 14:25:00,45.98,45.98,45.87,45.92,33080.0,38.2886,38.2886,38.197,38.2386,33080.0
2022-03-02 14:30:00,45.91,45.94,45.87,45.94,34523.0,38.2303,38.2552,38.197,38.2552,34523.0
2022-03-02 14:35:00,45.93,45.98,45.93,45.97,38692.0,38.2469,38.2886,38.2469,38.2802,38692.0
2022-03-02 14:40:00,45.97,46.0,45.95,45.98,23707.0,38.2802,38.3052,38.2636,38.2886,23707.0
2022-03-02 14:45:00,45.99,46.02,45.95,45.98,65018.0,38.2969,38.3219,38.2636,38.2886,65018.0
2022-03-02 14:50:00,45.98,46.04,45.87,45.88,41448.0,38.2886,38.3385,38.197,38.2053,41448.0
2022-03-02 14:55:00,45.88,45.91,45.83,45.88,22225.0,38.2053,38.2303,38.1636,38.2053,22225.0
2022-03-02 15:00:00,45.87,45.99,45.83,45.94,46221.0,38.197,38.2969,38.1636,38.2552,46221.0
2022-03-02 15:05:00,45.94,45.96,45.87,45.88,70896.0,38.2552,38.2719,38.197,38.2053,70896.0
2022-03-02 15:10:00,45.87,45.89,45.76,45.79,47199.0,38.197,38.2136,38.1054,38.1303,47199.0
2022-03-02 15:15:00,45.79,45.88,45.74,45.87,67019.0,38.1303,38.2053,38.0887,38.197,67019.0
2022-03-02 15:20:00,45.87,46.0,45.85,45.97,61232.0,38.197,38.3052,38.1803,38.2802,61232.0
2022-03-02 15:25:00,45.97,46.1,45.96,46.09,67746.0,38.2802,38.3885,38.2719,38.3802,67746.0
2022-03-02 15:30:00,46.09,46.09,46.04,46.05,50697.0,38.3802,38.3802,38.3385,38.3468,50697.0
2022-03-02 15:35:00,46.06,46.14,46.04,46.12,68767.0,38.3552,38.4218,38.3385,38.4051,68767.0
2022-03-02 15:40:00,46.12,46.17,46.09,46.16,79416.0,38.4051,38.4468,38.3802,38.4384,79416.0
2022-03-02 15:45:00,46.16,46.21,46.15,46.19,84906.0,38.4384,38.4801,38.4301,38.4634,84906.0
2022-03-02 15:50:00,46.2,46.27,46.17,46.23,245430.0,38.4718,38.53,38.4468,38.4967,245430.0
2022-03-02 15:55:00,46.22,46.22,46.11,46.15,447550.0,38.4884,38.4884,38.3968,38.4301,447550.0
2022-03-03 09:30:00,46.78,46.95,46.51,46.68,219516.0,38.9547,39.0963,38.7299,38.8715,219516.0
2022-03-03 09:35:00,46.69,46.79,46.62,46.64,58923.0,38.8798,38.9631,38.8215,38.8382,58923.0
2022-03-03 09:40:00,46.65,46.92,46.63,46.87,100476.0,38.8465,39.0713,38.8298,39.0297,100476.0
2022-03-03 09:45:00,46.87,46.93,46.79,46.86,120545.0,39.0297,39.0796,38.9631,39.0214,120545.0
2022-03-03 09:50:00,46.86,46.94,46.83,46.85,54164.0,39.0214,39.088,38.9964,39.013,54164.0
2022-03-03 09:55:00,46.85,46.96,46.82,46.85,73795.0,39.013,39.1046,38.988,39.013,73795.0
2022-03-03 10:00:00,46.84,46.88,46.73,46.73,73938.0,39.0047,39.038,38.9131,38.9131,73938.0
2022-03-03 10:05:00,46.73,46.9,46.69,46.9,83381.0,38.9131,39.0547,38.8798,39.0547,83381.0
2022-03-03 10:10:00,46.89,46.95,46.84,46.89,55635.0,39.0463,39.0963,39.0047,39.0463,55635.0
2022-03-03 10:15:00,46.9,47.01,46.86,46.87,110768.0,39.0547,39.1463,39.0214,39.0297,110768.0
2022-03-03 10:20:00,46.87,46.87,46.7,46.71,47568.0,39.0297,39.0297,38.8881,38.8964,47568.0
2022-03-03 10:25:00,46.71,46.85,46.68,46.79,64619.0,38.8964,39.013,38.8715,38.9631,64619.0
2022-03-03 10:30:00,46.79,46.83,46.65,46.65,43881.0,38.9631,38.9964,38.8465,38.8465,43881.0
2022-03-03 10:35:00,46.65,46.65,46.53,46.55,42053.0,38.8465,38.8465,38.7466,38.7632,42053.0
2022-03-03 10:40:00,46.55,46.62,46.47,46.5,50150.0,38.7632,38.8215,38.6966,38.7216,50150.0
2022-03-03 10:45:00,46.51,46.54,46.41,46.51,44116.0,38.7299,38.7549,38.6466,38.7299,44116.0
2022-03-03 10:50:00,46.51,46.55,46.45,46.46,31730.0,38.7299,38.7632,38.6799,38.6883,31730.0
2022-03-03 10:55:00,46.46,46.47,46.37,46.38,45605.0,38.6883,38.6966,38.6133,38.6216,45605.0
2022-03-03 11:00:00,46.38,46.44,46.36,46.39,37864.0,38.6216,38.6716,38.605,38.63,37864.0
2022-03-03 11:05:00,46.4,46.42,46.3,46.4,40176.0,38.6383,38.655,38.555,38.6383,40176.0
2022-03-03 11:10:00,46.39,46.44,46.24,46.24,35470.0,38.63,38.6716,38.5051,38.5051,35470.0
2022-03-03 11:15:00,46.23,46.34,46.19,46.34,35837.0,38.4967,38.5883,38.4634,38.5883,35837.0
2022-03-03 11:20:00,46.35,46.41,46.33,46.38,36698.0,38.5967,38.6466,38.58,38.6216,36698.0
2022-03-03 11:25:00,46.39,46.45,46.34,46.34,36932.0,38.63,38.6799,38.5883,38.5883,36932.0
2022-03-03 11:30:00,46.34,46.41,46.34,46.41,84609.0,38.5883,38.6466,38.5883,38.6466,84609.0
2022-03-03 11:35:00,46.41,46.45,46.38,46.43,33781.0,38.6466,38.6799,38.6216,38.6633,33781.0
2022-03-03 11:40:00,46.42,46.59,46.42,46.51,100460.0,38.655,38.7965,38.655,38.7299,100460.0
2022-03-03 11:45:00,46.51,46.53,46.43,46.46,36558.0,38.7299,38.7466,38.6633,38.6883,36558.0
2022-03-03 11:50:00,46.46,46.48,46.43,46.48,15154.0,38.6883,38.7049,38.6633,38.7049,15154.0
2022-03-03 11:55:00,46.47,46.56,46.42,46.5,30796.0,38.6966,38.7715,38.655,38.7216,30796.0
2022-03-03 12:00:00,46.49,46.52,46.45,46.51,15458.0,38.7132,38.7382,38.6799,38.7299,15458.0
2022-03-03 12:05:00,46.51,46.58,46.5,46.57,18656.0,38.7299,38.7882,38.7216,38.7799,18656.0
2022-03-03 12:10:00,46.56,46.63,46.54,46.62,32310.0,38.7715,38.8298,38.7549,38.8215,32310.0
2022-03-03 12:15:00,46.62,46.63,46.57,46.59,29285.0,38.8215,38.8298,38.7799,38.7965,29285.0
2022-03-03 12:20:00,46.59,46.6,46.53,46.54,27573.0,38.7965,38.8048,38.7466,38.7549,27573.0
2022-03-03 12:25:00,46.54,46.55,46.48,46.48,19192.0,38.7549,38.7632,38.7049,38.7049,19192.0
2022-03-03 12:30:00,46.49,46.86,46.48,46.78,80035.0,38.7132,39.0214,38.7049,38.9547,80035.0
2022-03-03 12:35:00,46.77,46.86,46.69,46.71,24664.0,38.9464,39.0214,38.8798,38.8964,24664.0
2022-03-03 12:40:00,46.7,46.7,46.63,46.69,28793.0,38.8881,38.8881,38.8298,38.8798,28793.0
2022-03-03 12:45:00,46.69,46.71,46.65,46.65,22960.0,38.8798,38.8964,38.8465,38.8465,22960.0
2022-03-03 12:50:00,46.66,46.69,46.64,46.65,17478.0,38.8548,38.8798,38.8382,38.8465,17478.0
2022-03-03 12:55:00,46.65,46.75,46.65,46.73,18693.0,38.8465,38.9298,38.8465,38.9131,18693.0
2022-03-03 13:00:00,46.73,46.75,46.67,46.72,26966.0,38.9131,38.9298,38.8631,38.9048,26966.0
2022-03-03 13:05:00,46.72,46.77,46.66,46.67,20271.0,38.9048,38.9464,38.8548,38.8631,20271.0
2022-03-03 13:10:00,46.66,46.76,46.65,46.76,17549.0,38.8548,38.9381,38.8465,38.9381,17549.0
2022-03-03 13:15:00,46.76,46.86,46.76,46.83,29999.0,38.9381,39.0214,38.9381,38.9964,29999.0
2022-03-03 13:20:00,46.81,46.86,46.79,46.86,22670.0,38.9797,39.0214,38.9631,39.0214,22670.0
2022-03-03 13:25:00,46.86,46.92,46.82,46.91,23391.0,39.0214,39.0713,38.988,39.063,23391.0
2022-03-03 13:30:00,46.91,46.91,46.73,46.76,28521.0,39.063,39.063,38.9131,38.9381,28521.0
2022-03-03 13:35:00,46.77,46.81,46.75,46.8,33065.0,38.9464,38.9797,38.9298,38.9714,33065.0
2022-03-03 13:40:00,46.79,46.83,46.74,46.82,31446.0,38.9631,38.9964,38.9214,38.988,31446.0
2022-03-03 13:45:00,46.82,46.84,46.75,46.79,31886.0,38.988,39.0047,38.9298,38.9631,31886.0
2022-03-03 13:50:00,46.79,46.85,46.79,46.85,26310.0,38.9631,39.013,38.9631,39.013,26310.0
2022-03-03 13:55:00,46.87,46.9,46.84,46.84,34296.0,39.0297,39.0547,39.0047,39.0047,34296.0
2022-03-03 14:00:00,46.84,46.88,46.83,46.86,22065.0,39.0047,39.038,38.9964,39.0214,22065.0
2022-03-03 14:05:00,46.86,46.88,46.84,46.87,19123.0,39.0214,39.038,39.0047,39.0297,19123.0
2022-03-03 14:10:00,46.87,46.95,46.83,46.94,37185.0,39.0297,39.0963,38.9964,39.088,37185.0
2022-03-03 14:15:00,46.94,46.94,46.88,46.88,28378.0,39.088,39.088,39.038,39.038,28378.0
2022-03-03 14:20:00,46.87,46.87,46.83,46.85,17757.0,39.0297,39.0297,38.9964,39.013,17757.0
2022-03-03 14:25:00,46.86,46.89,46.84,46.85,20553.0,39.0214,39.0463,39.0047,39.013,20553.0
2022-03-03 14:30:00,46.86,46.89,46.82,46.84,85971.0,39.0214,39.0463,38.988,39.0047,85971.0
2022-03-03 14:35:00,46.84,46.86,46.81,46.84,36086.0,39.0047,39.0214,38.9797,39.0047,36086.0
2022-03-03 14:40:00,46.84,46.86,46.74,46.76,25092.0,39.0047,39.0214,38.9214,38.9381,25092.0
2022-03-03 14:45:00,46.77,46.77,46.7,46.72,32419.0,38.9464,38.9464,38.8881,38.9048,32419.0
2022-03-03 14:50:00,46.71,46.72,46.65,46.67,25158.0,38.8964,38.9048,38.8465,38.8631,25158.0
2022-03-03 14:55:00,46.68,46.68,46.63,46.66,21370.0,38.8715,38.8715,38.8298,38.8548,21370.0
2022-03-03 15:00:00,46.66,46.67,46.57,46.58,36569.0,38.8548,38.8631,38.7799,38.7882,36569.0
2022-03-03 15:05:00,46.59,46.63,46.53,46.59,32848.0,38.7965,38.8298,38.7466,38.7965,32848.0
2022-03-03 15:10:00,46.59,46.65,46.58,46.62,33950.0,38.7965,38.8465,38.7882,38.8215,33950.0
2022-03-03 15:15:00,46.61,46.75,46.6,46.68,52283.0,38.8132,38.9298,38.8048,38.8715,52283.0
2022-03-03 15:20:00,46.68,46.73,46.63,46.72,36998.0,38.8715,38.9131,38.8298,38.9048,36998.0
2022-03-03 15:25:00,46.72,46.85,46.72,46.83,61173.0,38.9048,39.013,38.9048,38.9964,61173.0
2022-03-03 15:30:00,46.82,46.82,46.71,46.75,61452.0,38.988,38.988,38.8964,38.9298,61452.0
2022-03-03 15:35:00,46.73,46.78,46.64,46.77,65679.0,38.9131,38.9547,38.8382,38.9464,65679.0
2022-03-03 15:40:00,46.77,46.8,46.64,46.66,76113.0,38.9464,38.9714,38.8382,38.8548,76113.0
2022-03-03 15:45:00,46.65,46.73,46.62,46.71,102626.0,38.8465,38.9131,38.8215,38.8964,102626.0
2022-03-03 15:50:00,46.7,46.79,46.64,46.71,214834.0,38.8881,38.9631,38.8382,38.8964,214834.0
2022-03-03 15:55:00,46.7,46.74,46.65,46.73,262351.0,38.8881,38.9214,38.8465,38.9131,262351.0
2022-03-04 09:30:00,46.34,46.34,46.05,46.2,239203.0,38.5883,38.5883,38.3468,38.4718,239203.0
2022-03-04 09:35:00,46.18,46.48,46.1,46.31,106035.0,38.4551,38.7049,38.3885,38.5634,106035.0
2022-03-04 09:40:00,46.32,46.43,46.24,46.42,81838.0,38.5717,38.6633,38.5051,38.655,81838.0
2022-03-04 09:45:00,46.43,46.43,46.2,46.24,63053.0,38.6633,38.6633,38.4718,38.5051,63053.0
2022-03-04 09:50:00,46.23,46.59,46.22,46.57,134598.0,38.4967,38.7965,38.4884,38.7799,134598.0
2022-03-04 09:55:00,46.56,46.76,46.5,46.73,187949.0,38.7715,38.9381,38.7216,38.9131,187949.0
2022-03-04 10:00:00,46.74,46.91,46.74,46.83,164032.0,38.9214,39.063,38.9214,38.9964,164032.0
2022-03-04 10:05:00,46.85,46.91,46.77,46.9,141729.0,39.013,39.063,38.9464,39.0547,141729.0
2022-03-04 10:10:00,46.91,46.94,46.79,46.88,186484.0,39.063,39.088,38.9631,39.038,186484.0
2022-03-04 10:15:00,46.89,47.12,46.89,46.93,122333.0,39.0463,39.2379,39.0463,39.0796,122333.0
2022-03-04 10:20:00,46.94,46.97,46.69,46.75,72649.0,39.088,39.113,38.8798,38.9298,72649.0
2022-03-04 10:25:00,46.75,46.87,46.74,46.87,74610.0,38.9298,39.0297,38.9214,39.0297,74610.0
2022-03-04 10:30:00,46.89,46.94,46.78,46.88,98484.0,39.0463,39.088,38.9547,39.038,98484.0
2022-03-04 10:35:00,46.88,47.04,46.86,46.91,62149.0,39.038,39.1712,39.0214,39.063,62149.0
2022-03-04 10:40:00,46.9,46.9,46.79,46.81,44498.0,39.0547,39.0547,38.9631,38.9797,44498.0
2022-03-04 10:45:00,46.8,46.84,46.7,46.78,62801.0,38.9714,39.0047,38.8881,38.9547,62801.0
2022-03-04 10:50:00,46.77,46.78,46.7,46.72,65695.0,38.9464,38.9547,38.8881,38.9048,65695.0
2022-03-04 10:55:00,46.71,46.71,46.58,46.62,53127.0,38.8964,38.8964,38.7882,38.8215,53127.0
2022-03-04 11:00:00,46.63,46.73,46.62,46.68,65785.0,38.8298,38.9131,38.8215,38.8715,65785.0
2022-03-04 11:05:00,46.68,46.89,46.67,46.87,126175.0,38.8715,39.0463,38.8631,39.0297,126175.0
2022-03-04 11:10:00,46.88,46.88,46.77,46.85,55620.0,39.038,39.038,38.9464,39.013,55620.0
2022-03-04 11:15:00,46.85,46.96,46.82,46.86,150323.0,39.013,39.1046,38.988,39.0214,150323.0
2022-03-04 11:20:00,46.84,46.89,46.76,46.89,30355.0,39.0047,39.0463,38.9381,39.0463,30355.0
2022-03-04 11:25:00,46.89,46.92,46.83,46.85,68073.0,39.0463,39.0713,38.9964,39.013,68073.0
2022-03-04 11:30:00,46.85,46.89,46.79,46.87,38980.0,39.013,39.0463,38.9631,39.0297,38980.0
2022-03-04 11:35:00,46.86,46.93,46.78,46.91,31266.0,39.0214,39.0796,38.9547,39.063,31266.0
2022-03-04 11:40:00,46.91,46.94,46.75,46.85,132990.0,39.063,39.088,38.9298,39.013,132990.0
2022-03-04 11:45:00,46.85,46.93,46.85,46.88,47190.0,39.013,39.0796,39.013,39.038,47190.0
2022-03-04 11:50:00,46.89,46.9,46.82,46.86,26405.0,39.0463,39.0547,38.988,39.0214,26405.0
2022-03-04 11:55:00,46.86,46.88,46.83,46.86,26961.0,39.0214,39.038,38.9964,39.0214,26961.0
2022-03-04 12:00:00,46.85,46.93,46.8,46.9,42406.0,39.013,39.0796,38.9714,39.0547,42406.0
2022-03-04 12:05:00,46.9,46.92,46.83,46.89,23055.0,39.0547,39.0713,38.9964,39.0463,23055.0
2022-03-04 12:10:00,46.9,47.07,46.9,47.0,105581.0,39.0547,39.1962,39.0547,39.1379,105581.0
2022-03-04 12:15:00,47.0,47.08,46.98,46.98,45734.0,39.1379,39.2046,39.1213,39.1213,45734.0
2022-03-04 12:20:00,46.98,47.0,46.92,46.93,46064.0,39.1213,39.1379,39.0713,39.0796,46064.0
2022-03-04 12:25:00,46.94,47.06,46.92,47.04,21454.0,39.088,39.1879,39.0713,39.1712,21454.0
2022-03-04 12:30:00,47.03,47.09,46.99,47.07,44948.0,39.1629,39.2129,39.1296,39.1962,44948.0
2022-03-04 12:35:00,47.07,47.18,47.07,47.16,33954.0,39.1962,39.2878,39.1962,39.2712,33954.0
2022-03-04 12:40:00,47.16,47.17,47.08,47.13,50565.0,39.2712,39.2795,39.2046,39.2462,50565.0
2022-03-04 12:45:00,47.12,47.29,47.1,47.27,48135.0,39.2379,39.3794,39.2212,39.3628,48135.0
2022-03-04 12:50:00,47.28,47.31,47.24,47.3,30218.0,39.3711,39.3961,39.3378,39.3878,30218.0
2022-03-04 12:55:00,47.3,47.35,47.28,47.29,100714.0,39.3878,39.4294,39.3711,39.3794,100714.0
2022-03-04 13:00:00,47.3,47.41,47.3,47.41,46403.0,39.3878,39.4794,39.3878,39.4794,46403.0
2022-03-04 13:05:00,47.41,47.41,47.34,47.37,16509.0,39.4794,39.4794,39.4211,39.446,16509.0
2022-03-04 13:10:00,47.38,47.39,47.34,47.39,21532.0,39.4544,39.4627,39.4211,39.4627,21532.0
2022-03-04 13:15:00,47.38,47.4,47.29,47.33,35479.0,39.4544,39.471,39.3794,39.4127,35479.0
2022-03-04 13:20:00,47.34,47.42,47.23,47.3,90101.0,39.4211,39.4877,39.3295,39.3878,90101.0
2022-03-04 13:25:00,47.31,47.4,47.31,47.37,26128.0,39.3961,39.471,39.3961,39.446,26128.0
2022-03-04 13:30:00,47.37,47.46,47.35,47.43,38028.0,39.446,39.521,39.4294,39.496,38028.0
2022-03-04 13:35:00,47.43,47.44,47.35,47.41,39902.0,39.496,39.5043,39.4294,39.4794,39902.0
2022-03-04 13:40:00,47.41,47.41,47.26,47.29,106068.0,39.4794,39.4794,39.3544,39.3794,106068.0
2022-03-04 13:45:00,47.29,47.3,47.23,47.27,19307.0,39.3794,39.3878,39.3295,39.3628,19307.0
2022-03-04 13:50:00,47.3,47.38,47.29,47.32,45897.0,39.3878,39.4544,39.3794,39.4044,45897.0
2022-03-04 13:55:00,47.32,47.34,47.16,47.19,49704.0,39.4044,39.4211,39.2712,39.2962,49704.0
2022-03-04 14:00:00,47.2,47.22,47.1,47.16,18668.0,39.3045,39.3211,39.2212,39.2712,18668.0
2022-03-04 14:05:00,47.16,47.2,47.13,47.15,39885.0,39.2712,39.3045,39.2462,39.2628,39885.0
2022-03-04 14:10:00,47.14,47.17,47.1,47.13,33500.0,39.2545,39.2795,39.2212,39.2462,33500.0
2022-03-04 14:15:00,47.14,47.24,47.1,47.22,24538.0,39.2545,39.3378,39.2212,39.3211,24538.0
2022-03-04 14:20:00,47.22,47.34,47.21,47.33,47205.0,39.3211,39.4211,39.3128,39.4127,47205.0
2022-03-04 14:25:00,47.33,47.4,47.28,47.33,32309.0,39.4127,39.471,39.3711,39.4127,32309.0
2022-03-04 14:30:00,47.32,47.36,47.29,47.34,36709.0,39.4044,39.4377,39.3794,39.4211,36709.0
2022-03-04 14:35:00,47.33,47.35,47.27,47.34,24634.0,39.4127,39.4294,39.3628,39.4211,24634.0
2022-03-04 14:40:00,47.34,47.34,47.26,47.29,36199.0,39.4211,39.4211,39.3544,39.3794,36199.0
2022-03-04 14:45:00,47.29,47.32,47.24,47.27,25481.0,39.3794,39.4044,39.3378,39.3628,25481.0
2022-03-04 14:50:00,47.27,47.36,47.24,47.33,51036.0,39.3628,39.4377,39.3378,39.4127,51036.0
2022-03-04 14:55:00,47.33,47.42,47.28,47.32,108667.0,39.4127,39.4877,39.3711,39.4044,108667.0
2022-03-04 15:00:00,47.32,47.52,47.29,47.5,98983.0,39.4044,39.5709,39.3794,39.5543,98983.0
2022-03-04 15:05:00,47.51,47.54,47.45,47.49,47347.0,39.5626,39.5876,39.5127,39.546,47347.0
2022-03-04 15:10:00,47.49,47.54,47.46,47.53,96878.0,39.546,39.5876,39.521,39.5793,96878.0
2022-03-04 15:15:00,47.54,47.62,47.49,47.5,233320.0,39.5876,39.6542,39.546,39.5543,233320.0
2022-03-04 15:20:00,47.5,47.66,47.48,47.65,79578.0,39.5543,39.6875,39.5376,39.6792,79578.0
2022-03-04 15:25:00,47.65,47.78,47.63,47.77,111422.0,39.6792,39.7875,39.6625,39.7791,111422.0
2022-03-04 15:30:00,47.77,47.79,47.51,47.53,160758.0,39.7791,39.7958,39.5626,39.5793,160758.0
2022-03-04 15:35:00,47.53,47.56,47.46,47.56,127286.0,39.5793,39.6043,39.521,39.6043,127286.0
2022-03-04 15:40:00,47.55,47.66,47.53,47.65,206858.0,39.5959,39.6875,39.5793,39.6792,206858.0
2022-03-04 15:45:00,47.64,47.66,47.48,47.58,269504.0,39.6709,39.6875,39.5376,39.6209,269504.0
2022-03-04 15:50:00,47.58,47.72,47.53,47.72,334610.0,39.6209,39.7375,39.5793,39.7375,334610.0
2022-03-04 15:55:00,47.71,47.77,47.67,47.75,760919.0,39.7292,39.7791,39.6959,39.7625,760919.0
2022-03-07 09:30:00,47.36,47.5,47.13,47.3,249334.0,39.4377,39.5543,39.2462,39.3878,249334.0
2022-03-07 09:35:00,47.31,47.51,47.24,47.48,108867.0,39.3961,39.5626,39.3378,39.5376,108867.0
2022-03-07 09:40:00,47.5,47.71,47.45,47.62,83879.0,39.5543,39.7292,39.5127,39.6542,83879.0
2022-03-07 09:45:00,47.64,47.81,47.6,47.67,78631.0,39.6709,39.8124,39.6376,39.6959,78631.0
2022-03-07 09:50:00,47.68,47.79,47.52,47.79,71860.0,39.7042,39.7958,39.5709,39.7958,71860.0
2022-03-07 09:55:00,47.78,47.98,47.78,47.96,69327.0,39.7875,39.954,39.7875,39.9373,69327.0
2022-03-07 10:00:00,47.95,48.16,47.91,48.15,64801.0,39.929,40.1039,39.8957,40.0956,64801.0
2022-03-07 10:05:00,48.12,48.32,48.08,48.29,52429.0,40.0706,40.2371,40.0373,40.2121,52429.0
2022-03-07 10:10:00,48.27,48.35,48.25,48.27,90894.0,40.1955,40.2621,40.1788,40.1955,90894.0
2022-03-07 10:15:00,48.26,48.47,48.25,48.33,79447.0,40.1872,40.362,40.1788,40.2455,79447.0
2022-03-07 10:20:00,48.33,48.39,48.12,48.13,47640.0,40.2455,40.2954,40.0706,40.0789,47640.0
2022-03-07 10:25:00,48.11,48.16,48.08,48.14,40587.0,40.0623,40.1039,40.0373,40.0872,40587.0
2022-03-07 10:30:00,48.14,48.28,48.08,48.09,45465.0,40.0872,40.2038,40.0373,40.0456,45465.0
2022-03-07 10:35:00,48.1,48.24,48.07,48.23,35861.0,40.0539,40.1705,40.0289,40.1622,35861.0
2022-03-07 10:40:00,48.23,48.31,48.14,48.3,47386.0,40.1622,40.2288,40.0872,40.2205,47386.0
2022-03-07 10:45:00,48.29,48.36,48.2,48.28,56267.0,40.2121,40.2704,40.1372,40.2038,56267.0
2022-03-07 10:50:00,48.27,48.34,48.18,48.23,45228.0,40.1955,40.2538,40.1205,40.1622,45228.0
2022-03-07 10:55:00,48.23,48.31,48.16,48.3,83832.0,40.1622,40.2288,40.1039,40.2205,83832.0
2022-03-07 11:00:00,48.29,48.31,48.09,48.13,70431.0,40.2121,40.2288,40.0456,40.0789,70431.0
2022-03-07 11:05:00,48.12,48.13,47.97,48.05,42739.0,40.0706,40.0789,39.9457,40.0123,42739.0
2022-03-07 11:10:00,48.02,48.04,47.94,48.01,29236.0,39.9873,40.004,39.9207,39.979,29236.0
2022-03-07 11:15:00,48.0,48.02,47.87,47.87,39824.0,39.9707,39.9873,39.8624,39.8624,39824.0
2022-03-07 11:20:00,47.87,47.9,47.82,47.82,40801.0,39.8624,39.8874,39.8208,39.8208,40801.0
2022-03-07 11:25:00,47.82,47.86,47.79,47.84,31823.0,39.8208,39.8541,39.7958,39.8374,31823.0
2022-03-07 11:30:00,47.84,47.85,47.74,47.76,44694.0,39.8374,39.8457,39.7541,39.7708,44694.0
2022-03-07 11:35:00,47.74,47.75,47.59,47.59,41706.0,39.7541,39.7625,39.6292,39.6292,41706.0
2022-03-07 11:40:00,47.59,47.66,47.55,47.61,34343.0,39.6292,39.6875,39.5959,39.6459,34343.0
2022-03-07 11:45:00,47.6,47.68,47.53,47.53,26561.0,39.6376,39.7042,39.5793,39.5793,26561.0
2022-03-07 11:50:00,47.52,47.53,47.47,47.5,36736.0,39.5709,39.5793,39.5293,39.5543,36736.0
2022-03-07 11:55:00,47.49,47.52,47.41,47.52,73650.0,39.546,39.5709,39.4794,39.5709,73650.0
2022-03-07 12:00:00,47.52,47.52,47.42,47.5,73938.0,39.5709,39.5709,39.4877,39.5543,73938.0
2022-03-07 12:05:00,47.5,47.53,47.37,47.4,47412.0,39.5543,39.5793,39.446,39.471,47412.0
2022-03-07 12:10:00,47.41,47.49,47.39,47.41,70605.0,39.4794,39.546,39.4627,39.4794,70605.0
2022-03-07 12:15:00,47.4,47.44,47.31,47.32,66432.0,39.471,39.5043,39.3961,39.4044,66432.0
2022-03-07 12:20:00,47.33,47.41,47.18,47.21,47632.0,39.4127,39.4794,39.2878,39.3128,47632.0
2022-03-07 12:25:00,47.22,47.42,47.2,47.4,56565.0,39.3211,39.4877,39.3045,39.471,56565.0
2022-03-07 12:30:00,47.39,47.39,47.31,47.33,46510.0,39.4627,39.4627,39.3961,39.4127,46510.0
2022-03-07 12:35:00,47.33,47.34,47.23,47.34,51941.0,39.4127,39.4211,39.3295,39.4211,51941.0
2022-03-07 12:40:00,47.33,47.35,47.25,47.26,34971.0,39.4127,39.4294,39.3461,39.3544,34971.0
2022-03-07 12:45:00,47.25,47.26,47.04,47.15,141911.0,39.3461,39.3544,39.1712,39.2628,141911.0
2022-03-07 12:50:00,47.15,47.21,47.08,47.14,85099.0,39.2628,39.3128,39.2046,39.2545,85099.0
2022-03-07 12:55:00,47.15,47.18,47.08,47.18,66255.0,39.2628,39.2878,39.2046,39.2878,66255.0
2022-03-07 13:00:00,47.18,47.3,47.17,47.27,63110.0,39.2878,39.3878,39.2795,39.3628,63110.0
2022-03-07 13:05:00,47.27,47.33,47.23,47.23,49135.0,39.3628,39.4127,39.3295,39.3295,49135.0
2022-03-07 13:10:00,47.21,47.22,47.05,47.08,36303.0,39.3128,39.3211,39.1796,39.2046,36303.0
2022-03-07 13:15:00,47.1,47.1,46.95,46.96,84801.0,39.2212,39.2212,39.0963,39.1046,84801.0
2022-03-07 13:20:00,46.96,47.05,46.96,47.0,54781.0,39.1046,39.1796,39.1046,39.1379,54781.0
2022-03-07 13:25:00,47.01,47.09,46.99,47.0,38466.0,39.1463,39.2129,39.1296,39.1379,38466.0
2022-03-07 13:30:00,47.0,47.03,46.96,47.0,42541.0,39.1379,39.1629,39.1046,39.1379,42541.0
2022-03-07 13:35:00,47.01,47.15,47.01,47.09,61935.0,39.1463,39.2628,39.1463,39.2129,61935.0
2022-03-07 13:40:00,47.08,47.16,47.07,47.13,49622.0,39.2046,39.2712,39.1962,39.2462,49622.0
2022-03-07 13:45:00,47.13,47.13,47.01,47.1,51199.0,39.2462,39.2462,39.1463,39.2212,51199.0
2022-03-07 13:50:00,47.1,47.25,47.1,47.23,50276.0,39.2212,39.3461,39.2212,39.3295,50276.0
2022-03-07 13:55:00,47.23,47.3,47.18,47.27,52941.0,39.3295,39.3878,39.2878,39.3628,52941.0
2022-03-07 14:00:00,47.27,47.33,47.24,47.31,39366.0,39.3628,39.4127,39.3378,39.3961,39366.0
2022-03-07 14:05:00,47.32,47.33,47.24,47.24,36077.0,39.4044,39.4127,39.3378,39.3378,36077.0
2022-03-07 14:10:00,47.22,47.25,47.17,47.22,31415.0,39.3211,39.3461,39.2795,39.3211,31415.0
2022-03-07 14:15:00,47.23,47.23,47.14,47.19,23506.0,39.3295,39.3295,39.2545,39.2962,23506.0
2022-03-07 14:20:00,47.17,47.24,47.14,47.17,24528.0,39.2795,39.3378,39.2545,39.2795,24528.0
2022-03-07 14:25:00,47.18,47.23,47.17,47.17,23891.0,39.2878,39.3295,39.2795,39.2795,23891.0
2022-03-07 14:30:00,47.17,47.22,47.13,47.17,65048.0,39.2795,39.3211,39.2462,39.2795,65048.0
2022-03-07 14:35:00,47.18,47.23,47.17,47.23,36721.0,39.2878,39.3295,39.2795,39.3295,36721.0
2022-03-07 14:40:00,47.23,47.25,47.13,47.13,30120.0,39.3295,39.3461,39.2462,39.2462,30120.0
2022-03-07 14:45:00,47.13,47.18,47.1,47.12,27360.0,39.2462,39.2878,39.2212,39.2379,27360.0
2022-03-07 14:50:00,47.12,47.15,47.04,47.05,30144.0,39.2379,39.2628,39.1712,39.1796,30144.0
2022-03-07 14:55:00,47.05,47.14,47.03,47.07,38878.0,39.1796,39.2545,39.1629,39.1962,38878.0
2022-03-07 15:00:00,47.07,47.11,47.05,47.11,46378.0,39.1962,39.2295,39.1796,39.2295,46378.0
2022-03-07 15:05:00,47.11,47.17,47.08,47.16,33676.0,39.2295,39.2795,39.2046,39.2712,33676.0
2022-03-07 15:10:00,47.16,47.17,47.05,47.06,42726.0,39.2712,39.2795,39.1796,39.1879,42726.0
2022-03-07 15:15:00,47.06,47.12,47.01,47.07,46835.0,39.1879,39.2379,39.1463,39.1962,46835.0
2022-03-07 15:20:00,47.07,47.1,47.02,47.04,36832.0,39.1962,39.2212,39.1546,39.1712,36832.0
2022-03-07 15:25:00,47.05,47.18,47.05,47.13,45069.0,39.1796,39.2878,39.1796,39.2462,45069.0
2022-03-07 15:30:00,47.13,47.13,47.07,47.1,49653.0,39.2462,39.2462,39.1962,39.2212,49653.0
2022-03-07 15:35:00,47.1,47.16,47.07,47.13,47152.0,39.2212,39.2712,39.1962,39.2462,47152.0
2022-03-07 15:40:00,47.13,47.2,47.1,47.16,74580.0,39.2462,39.3045,39.2212,39.2712,74580.0
2022-03-07 15:45:00,47.16,47.16,47.04,47.06,78711.0,39.2712,39.2712,39.1712,39.1879,78711.0
2022-03-07 15:50:00,47.07,47.15,46.99,47.01,135398.0,39.1962,39.2628,39.1296,39.1463,135398.0
2022-03-07 15:55:00,47.01,47.11,46.98,46.99,240660.0,39.1463,39.2295,39.1213,39.1296,240660.0
2022-03-08 09:30:00,47.2,47.76,47.15,47.76,230517.0,39.3045,39.7708,39.2628,39.7708,230517.0
2022-03-08 09:35:00,47.76,47.89,47.32,47.32,74710.0,39.7708,39.8791,39.4044,39.4044,74710.0
2022-03-08 09:40:00,47.3,47.69,47.2,47.65,102633.0,39.3878,39.7125,39.3045,39.6792,102633.0
2022-03-08 09:45:00,47.65,47.85,47.53,47.55,63837.0,39.6792,39.8457,39.5793,39.5959,63837.0
2022-03-08 09:50:00,47.54,47.64,47.39,47.44,74791.0,39.5876,39.6709,39.4627,39.5043,74791.0
2022-03-08 09:55:00,47.44,47.49,47.34,47.4,40820.0,39.5043,39.546,39.4211,39.471,40820.0
2022-03-08 10:00:00,47.39,47.4,47.14,47.24,73754.0,39.4627,39.471,39.2545,39.3378,73754.0
2022-03-08 10:05:00,47.24,47.38,47.22,47.3,55091.0,39.3378,39.4544,39.3211,39.3878,55091.0
2022-03-08 10:10:00,47.29,47.51,47.24,47.48,42962.0,39.3794,39.5626,39.3378,39.5376,42962.0
2022-03-08 10:15:00,47.47,47.81,47.46,47.79,74961.0,39.5293,39.8124,39.521,39.7958,74961.0
2022-03-08 10:20:00,47.78,47.81,47.63,47.65,45938.0,39.7875,39.8124,39.6625,39.6792,45938.0
2022-03-08 10:25:00,47.63,47.65,47.48,47.49,45915.0,39.6625,39.6792,39.5376,39.546,45915.0
2022-03-08 10:30:00,47.51,47.75,47.49,47.74,44299.0,39.5626,39.7625,39.546,39.7541,44299.0
2022-03-08 10:35:00,47.73,47.92,47.73,47.92,40406.0,39.7458,39.904,39.7458,39.904,40406.0
2022-03-08 10:40:00,47.93,48.13,47.88,48.09,58157.0,39.9124,40.0789,39.8707,40.0456,58157.0
2022-03-08 10:45:00,48.07,48.11,47.95,48.01,53266.0,40.0289,40.0623,39.929,39.979,53266.0
2022-03-08 10:50:00,48.01,48.14,47.97,48.13,66676.0,39.979,40.0872,39.9457,40.0789,66676.0
2022-03-08 10:55:00,48.11,48.13,47.85,47.91,46551.0,40.0623,40.0789,39.8457,39.8957,46551.0
2022-03-08 11:00:00,47.92,47.92,47.73,47.86,27118.0,39.904,39.904,39.7458,39.8541,27118.0
2022-03-08 11:05:00,47.85,47.86,47.71,47.78,23704.0,39.8457,39.8541,39.7292,39.7875,23704.0
2022-03-08 11:10:00,47.78,47.87,47.75,47.87,29767.0,39.7875,39.8624,39.7625,39.8624,29767.0
2022-03-08 11:15:00,47.87,47.88,47.75,47.85,33756.0,39.8624,39.8707,39.7625,39.8457,33756.0
2022-03-08 11:20:00,47.89,47.89,47.76,47.77,18662.0,39.8791,39.8791,39.7708,39.7791,18662.0
2022-03-08 11:25:00,47.77,47.84,47.7,47.76,36722.0,39.7791,39.8374,39.7208,39.7708,36722.0
2022-03-08 11:30:00,47.76,47.76,47.62,47.72,51939.0,39.7708,39.7708,39.6542,39.7375,51939.0
2022-03-08 11:35:00,47.72,47.8,47.71,47.76,43115.0,39.7375,39.8041,39.7292,39.7708,43115.0
2022-03-08 11:40:00,47.76,47.8,47.69,47.77,33847.0,39.7708,39.8041,39.7125,39.7791,33847.0
2022-03-08 11:45:00,47.76,47.86,47.74,47.82,29943.0,39.7708,39.8541,39.7541,39.8208,29943.0
2022-03-08 11:50:00,47.83,47.84,47.74,47.8,28994.0,39.8291,39.8374,39.7541,39.8041,28994.0
2022-03-08 11:55:00,47.79,47.85,47.74,47.85,38216.0,39.7958,39.8457,39.7541,39.8457,38216.0
2022-03-08 12:00:00,47.86,47.96,47.8,47.91,42268.0,39.8541,39.9373,39.8041,39.8957,42268.0
2022-03-08 12:05:00,47.92,48.06,47.91,48.05,44614.0,39.904,40.0206,39.8957,40.0123,44614.0
2022-03-08 12:10:00,48.06,48.26,48.05,48.25,51023.0,40.0206,40.1872,40.0123,40.1788,51023.0
2022-03-08 12:15:00,48.26,48.47,48.23,48.39,63267.0,40.1872,40.362,40.1622,40.2954,63267.0
2022-03-08 12:20:00,48.38,48.4,48.26,48.33,39793.0,40.2871,40.3037,40.1872,40.2455,39793.0
2022-03-08 12:25:00,48.35,48.56,48.32,48.53,61196.0,40.2621,40.437,40.2371,40.412,61196.0
2022-03-08 12:30:00,48.54,48.65,48.5,48.63,60949.0,40.4203,40.5119,40.387,40.4953,60949.0
2022-03-08 12:35:00,48.64,48.67,48.55,48.63,33420.0,40.5036,40.5286,40.4287,40.4953,33420.0
2022-03-08 12:40:00,48.64,48.71,48.5,48.65,39191.0,40.5036,40.5619,40.387,40.5119,39191.0
2022-03-08 12:45:00,48.64,48.64,48.49,48.5,25549.0,40.5036,40.5036,40.3787,40.387,25549.0
2022-03-08 12:50:00,48.47,48.62,48.43,48.56,31673.0,40.362,40.4869,40.3287,40.437,31673.0
2022-03-08 12:55:00,48.55,48.55,48.49,48.51,25065.0,40.4287,40.4287,40.3787,40.3953,25065.0
2022-03-08 13:00:00,48.52,48.7,48.51,48.7,29471.0,40.4037,40.5536,40.3953,40.5536,29471.0
2022-03-08 13:05:00,48.7,48.74,48.68,48.72,31645.0,40.5536,40.5869,40.5369,40.5702,31645.0
2022-03-08 13:10:00,48.72,48.75,48.55,48.59,41551.0,40.5702,40.5952,40.4287,40.462,41551.0
2022-03-08 13:15:00,48.61,48.66,48.55,48.62,30553.0,40.4786,40.5203,40.4287,40.4869,30553.0
2022-03-08 13:20:00,48.61,48.62,48.47,48.47,22447.0,40.4786,40.4869,40.362,40.362,22447.0
2022-03-08 13:25:00,48.47,48.49,48.35,48.37,31319.0,40.362,40.3787,40.2621,40.2788,31319.0
2022-03-08 13:30:00,48.36,48.37,48.19,48.27,34289.0,40.2704,40.2788,40.1289,40.1955,34289.0
2022-03-08 13:35:00,48.28,48.29,48.08,48.08,27094.0,40.2038,40.2121,40.0373,40.0373,27094.0
2022-03-08 13:40:00,48.09,48.09,47.93,48.01,27112.0,40.0456,40.0456,39.9124,39.979,27112.0
2022-03-08 13:45:00,48.0,48.03,47.86,47.93,35931.0,39.9707,39.9956,39.8541,39.9124,35931.0
2022-03-08 13:50:00,47.92,47.92,47.79,47.83,40075.0,39.904,39.904,39.7958,39.8291,40075.0
2022-03-08 13:55:00,47.83,47.84,47.69,47.75,23488.0,39.8291,39.8374,39.7125,39.7625,23488.0
2022-03-08 14:00:00,47.74,47.79,47.61,47.77,42910.0,39.7541,39.7958,39.6459,39.7791,42910.0
2022-03-08 14:05:00,47.75,47.86,47.73,47.8,36928.0,39.7625,39.8541,39.7458,39.8041,36928.0
2022-03-08 14:10:00,47.8,47.8,47.62,47.64,37801.0,39.8041,39.8041,39.6542,39.6709,37801.0
2022-03-08 14:15:00,47.65,47.69,47.61,47.63,29472.0,39.6792,39.7125,39.6459,39.6625,29472.0
2022-03-08 14:20:00,47.64,47.76,47.57,47.7,31574.0,39.6709,39.7708,39.6126,39.7208,31574.0
2022-03-08 14:25:00,47.69,47.83,47.67,47.83,21535.0,39.7125,39.8291,39.6959,39.8291,21535.0
2022-03-08 14:30:00,47.83,47.83,47.71,47.74,33513.0,39.8291,39.8291,39.7292,39.7541,33513.0
2022-03-08 14:35:00,47.75,47.89,47.73,47.85,29282.0,39.7625,39.8791,39.7458,39.8457,29282.0
2022-03-08 14:40:00,47.84,47.9,47.78,47.9,24125.0,39.8374,39.8874,39.7875,39.8874,24125.0
2022-03-08 14:45:00,47.9,48.07,47.9,48.07,54654.0,39.8874,40.0289,39.8874,40.0289,54654.0
2022-03-08 14:50:00,48.06,48.07,47.98,48.0,27978.0,40.0206,40.0289,39.954,39.9707,27978.0
2022-03-08 14:55:00,48.01,48.05,47.89,47.92,33452.0,39.979,40.0123,39.8791,39.904,33452.0
2022-03-08 15:00:00,47.91,48.11,47.9,48.1,28173.0,39.8957,40.0623,39.8874,40.0539,28173.0
2022-03-08 15:05:00,48.09,48.09,47.94,47.94,26728.0,40.0456,40.0456,39.9207,39.9207,26728.0
2022-03-08 15:10:00,47.95,47.95,47.78,47.85,47946.0,39.929,39.929,39.7875,39.8457,47946.0
2022-03-08 15:15:00,47.85,47.88,47.8,47.83,28270.0,39.8457,39.8707,39.8041,39.8291,28270.0
2022-03-08 15:20:00,47.83,47.84,47.75,47.81,51522.0,39.8291,39.8374,39.7625,39.8124,51522.0
2022-03-08 15:25:00,47.8,47.87,47.64,47.65,99592.0,39.8041,39.8624,39.6709,39.6792,99592.0
2022-03-08 15:30:00,47.66,47.7,47.59,47.63,68925.0,39.6875,39.7208,39.6292,39.6625,68925.0
2022-03-08 15:35:00,47.62,47.76,47.59,47.76,63697.0,39.6542,39.7708,39.6292,39.7708,63697.0
2022-03-08 15:40:00,47.76,47.79,47.61,47.61,68035.0,39.7708,39.7958,39.6459,39.6459,68035.0
2022-03-08 15:45:00,47.62,47.66,47.51,47.52,72432.0,39.6542,39.6875,39.5626,39.5709,72432.0
2022-03-08 15:50:00,47.51,47.72,47.49,47.59,119430.0,39.5626,39.7375,39.546,39.6292,119430.0
2022-03-08 15:55:00,47.59,47.6,47.45,47.47,290617.0,39.6292,39.6376,39.5127,39.5293,290617.0
2022-03-09 09:30:00,48.47,48.77,48.36,48.74,273478.0,40.362,40.6119,40.2704,40.5869,273478.0
2022-03-09 09:35:00,48.76,48.83,48.55,48.64,118662.0,40.6035,40.6618,40.4287,40.5036,118662.0
2022-03-09 09:40:00,48.64,48.74,48.52,48.62,106352.0,40.5036,40.5869,40.4037,40.4869,106352.0
2022-03-09 09:45:00,48.63,48.68,48.42,48.48,86278.0,40.4953,40.5369,40.3204,40.3704,86278.0
2022-03-09 09:50:00,48.48,48.5,48.2,48.2,90027.0,40.3704,40.387,40.1372,40.1372,90027.0
2022-03-09 09:55:00,48.2,48.21,47.91,48.03,78075.0,40.1372,40.1455,39.8957,39.9956,78075.0
2022-03-09 10:00:00,48.04,48.19,47.94,48.14,42926.0,40.004,40.1289,39.9207,40.0872,42926.0
2022-03-09 10:05:00,48.14,48.19,48.07,48.11,55215.0,40.0872,40.1289,40.0289,40.0623,55215.0
2022-03-09 10:10:00,48.11,48.14,47.98,47.98,63857.0,40.0623,40.0872,39.954,39.954,63857.0
2022-03-09 10:15:00,47.99,48.03,47.85,47.91,81487.0,39.9623,39.9956,39.8457,39.8957,81487.0
2022-03-09 10:20:00,47.92,47.92,47.81,47.87,52262.0,39.904,39.904,39.8124,39.8624,52262.0
2022-03-09 10:25:00,47.85,47.87,47.76,47.83,45764.0,39.8457,39.8624,39.7708,39.8291,45764.0
2022-03-09 10:30:00,47.82,47.82,47.63,47.67,35871.0,39.8208,39.8208,39.6625,39.6959,35871.0
2022-03-09 10:35:00,47.7,47.74,47.65,47.71,30126.0,39.7208,39.7541,39.6792,39.7292,30126.0
2022-03-09 10:40:00,47.69,47.78,47.67,47.67,27315.0,39.7125,39.7875,39.6959,39.6959,27315.0
2022-03-09 10:45:00,47.68,47.77,47.65,47.75,30635.0,39.7042,39.7791,39.6792,39.7625,30635.0
2022-03-09 10:50:00,47.75,47.84,47.74,47.83,26097.0,39.7625,39.8374,39.7541,39.8291,26097.0
2022-03-09 10:55:00,47.84,47.89,47.81,47.85,31187.0,39.8374,39.8791,39.8124,39.8457,31187.0
2022-03-09 11:00:00,47.86,47.87,47.68,47.7,36253.0,39.8541,39.8624,39.7042,39.7208,36253.0
2022-03-09 11:05:00,47.71,47.83,47.71,47.77,25123.0,39.7292,39.8291,39.7292,39.7791,25123.0
2022-03-09 11:10:00,47.77,47.77,47.73,47.74,13891.0,39.7791,39.7791,39.7458,39.7541,13891.0
2022-03-09 11:15:00,47.75,47.82,47.71,47.78,26824.0,39.7625,39.8208,39.7292,39.7875,26824.0
2022-03-09 11:20:00,47.78,47.81,47.74,47.78,15550.0,39.7875,39.8124,39.7541,39.7875,15550.0
2022-03-09 11:25:00,47.79,47.82,47.75,47.76,22510.0,39.7958,39.8208,39.7625,39.7708,22510.0
2022-03-09 11:30:00,47.76,47.98,47.75,47.97,39925.0,39.7708,39.954,39.7625,39.9457,39925.0
2022-03-09 11:35:00,47.96,48.0,47.93,47.95,19922.0,39.9373,39.9707,39.9124,39.929,19922.0
2022-03-09 11:40:00,47.95,48.01,47.94,47.99,51941.0,39.929,39.979,39.9207,39.9623,51941.0
2022-03-09 11:45:00,48.0,48.06,47.99,48.01,31058.0,39.9707,40.0206,39.9623,39.979,31058.0
2022-03-09 11:50:00,48.02,48.07,48.0,48.06,28920.0,39.9873,40.0289,39.9707,40.0206,28920.0
2022-03-09 11:55:00,48.06,48.12,48.05,48.09,30501.0,40.0206,40.0706,40.0123,40.0456,30501.0
2022-03-09 12:00:00,48.09,48.12,48.04,48.05,19968.0,40.0456,40.0706,40.004,40.0123,19968.0
2022-03-09 12:05:00,48.05,48.05,47.94,47.96,21165.0,40.0123,40.0123,39.9207,39.9373,21165.0
2022-03-09 12:10:00,47.97,48.04,47.94,48.02,22963.0,39.9457,40.004,39.9207,39.9873,22963.0
2022-03-09 12:15:00,48.02,48.06,48.0,48.05,18334.0,39.9873,40.0206,39.9707,40.0123,18334.0
2022-03-09 12:20:00,48.04,48.11,48.01,48.03,25380.0,40.004,40.0623,39.979,39.9956,25380.0
2022-03-09 12:25:00,48.03,48.07,48.0,48.07,10702.0,39.9956,40.0289,39.9707,40.0289,10702.0
2022-03-09 12:30:00,48.08,48.14,48.07,48.12,24504.0,40.0373,40.0872,40.0289,40.0706,24504.0
2022-03-09 12:35:00,48.11,48.18,48.1,48.14,18904.0,40.0623,40.1205,40.0539,40.0872,18904.0
2022-03-09 12:40:00,48.14,48.14,48.05,48.06,15408.0,40.0872,40.0872,40.0123,40.0206,15408.0
2022-03-09 12:45:00,48.07,48.1,48.03,48.1,23512.0,40.0289,40.0539,39.9956,40.0539,23512.0
2022-03-09 12:50:00,48.09,48.14,48.08,48.09,17171.0,40.0456,40.0872,40.0373,40.0456,17171.0
2022-03-09 12:55:00,48.1,48.1,48.04,48.09,13064.0,40.0539,40.0539,40.004,40.0456,13064.0
2022-03-09 13:00:00,48.08,48.13,48.03,48.04,27575.0,40.0373,40.0789,39.9956,40.004,27575.0
2022-03-09 13:05:00,48.04,48.07,48.02,48.03,26450.0,40.004,40.0289,39.9873,39.9956,26450.0
2022-03-09 13:10:00,48.03,48.13,48.02,48.13,23189.0,39.9956,40.0789,39.9873,40.0789,23189.0
2022-03-09 13:15:00,48.12,48.16,48.11,48.13,21245.0,40.0706,40.1039,40.0623,40.0789,21245.0
2022-03-09 13:20:00,48.12,48.25,48.1,48.25,34820.0,40.0706,40.1788,40.0539,40.1788,34820.0
2022-03-09 13:25:00,48.25,48.34,48.22,48.33,45355.0,40.1788,40.2538,40.1539,40.2455,45355.0
2022-03-09 13:30:00,48.33,48.37,48.29,48.32,49971.0,40.2455,40.2788,40.2121,40.2371,49971.0
2022-03-09 13:35:00,48.31,48.31,48.24,48.26,21329.0,40.2288,40.2288,40.1705,40.1872,21329.0
2022-03-09 13:40:00,48.27,48.29,48.21,48.22,26435.0,40.1955,40.2121,40.1455,40.1539,26435.0
2022-03-09 13:45:00,48.23,48.23,48.09,48.12,23938.0,40.1622,40.1622,40.0456,40.0706,23938.0
2022-03-09 13:50:00,48.12,48.17,48.1,48.15,21594.0,40.0706,40.1122,40.0539,40.0956,21594.0
2022-03-09 13:55:00,48.15,48.15,48.07,48.11,21070.0,40.0956,40.0956,40.0289,40.0623,21070.0
2022-03-09 14:00:00,48.1,48.21,48.09,48.21,26728.0,40.0539,40.1455,40.0456,40.1455,26728.0
2022-03-09 14:05:00,48.21,48.21,48.1,48.11,30768.0,40.1455,40.1455,40.0539,40.0623,30768.0
2022-03-09 14:10:00,48.13,48.16,48.08,48.14,18522.0,40.0789,40.1039,40.0373,40.0872,18522.0
2022-03-09 14:15:00,48.15,48.17,48.08,48.15,19717.0,40.0956,40.1122,40.0373,40.0956,19717.0
2022-03-09 14:20:00,48.14,48.18,48.13,48.15,18762.0,40.0872,40.1205,40.0789,40.0956,18762.0
2022-03-09 14:25:00,48.14,48.16,48.12,48.13,17148.0,40.0872,40.1039,40.0706,40.0789,17148.0
2022-03-09 14:30:00,48.13,48.2,48.13,48.18,29948.0,40.0789,40.1372,40.0789,40.1205,29948.0
2022-03-09 14:35:00,48.18,48.21,48.12,48.13,20854.0,40.1205,40.1455,40.0706,40.0789,20854.0
2022-03-09 14:40:00,48.13,48.19,48.09,48.18,44747.0,40.0789,40.1289,40.0456,40.1205,44747.0
2022-03-09 14:45:00,48.19,48.23,48.19,48.21,32698.0,40.1289,40.1622,40.1289,40.1455,32698.0
2022-03-09 14:50:00,48.21,48.28,48.17,48.17,21619.0,40.1455,40.2038,40.1122,40.1122,21619.0
2022-03-09 14:55:00,48.17,48.23,48.14,48.15,18699.0,40.1122,40.1622,40.0872,40.0956,18699.0
2022-03-09 15:00:00,48.14,48.19,48.13,48.16,20894.0,40.0872,40.1289,40.0789,40.1039,20894.0
2022-03-09 15:05:00,48.15,48.26,48.15,48.26,33636.0,40.0956,40.1872,40.0956,40.1872,33636.0
2022-03-09 15:10:00,48.26,48.31,48.23,48.3,33419.0,40.1872,40.2288,40.1622,40.2205,33419.0
2022-03-09 15:15:00,48.3,48.33,48.27,48.31,42985.0,40.2205,40.2455,40.1955,40.2288,42985.0
2022-03-09 15:20:00,48.3,48.4,48.3,48.38,27964.0,40.2205,40.3037,40.2205,40.2871,27964.0
2022-03-09 15:25:00,48.37,48.43,48.36,48.42,44879.0,40.2788,40.3287,40.2704,40.3204,44879.0
2022-03-09 15:30:00,48.42,48.46,48.36,48.39,51078.0,40.3204,40.3537,40.2704,40.2954,51078.0
2022-03-09 15:35:00,48.38,48.39,48.29,48.3,43655.0,40.2871,40.2954,40.2121,40.2205,43655.0
2022-03-09 15:40:00,48.3,48.35,48.29,48.32,52761.0,40.2205,40.2621,40.2121,40.2371,52761.0
2022-03-09 15:45:00,48.31,48.37,48.26,48.29,90101.0,40.2288,40.2788,40.1872,40.2121,90101.0
2022-03-09 15:50:00,48.3,48.39,48.13,48.16,141784.0,40.2205,40.2954,40.0789,40.1039,141784.0
2022-03-09 15:55:00,48.16,48.17,48.05,48.12,213943.0,40.1039,40.1122,40.0123,40.0706,213943.0
2022-03-10 09:30:00,47.67,47.71,47.12,47.16,197321.0,39.6959,39.7292,39.2379,39.2712,197321.0
2022-03-10 09:35:00,47.19,47.43,47.1,47.15,75436.0,39.2962,39.496,39.2212,39.2628,75436.0
2022-03-10 09:40:00,47.16,47.54,47.15,47.54,91300.0,39.2712,39.5876,39.2628,39.5876,91300.0
2022-03-10 09:45:00,47.55,47.63,47.31,47.36,72623.0,39.5959,39.6625,39.3961,39.4377,72623.0
2022-03-10 09:50:00,47.37,47.55,47.32,47.54,36570.0,39.446,39.5959,39.4044,39.5876,36570.0
2022-03-10 09:55:00,47.52,47.73,47.52,47.64,33869.0,39.5709,39.7458,39.5709,39.6709,33869.0
2022-03-10 10:00:00,47.64,47.75,47.59,47.66,48656.0,39.6709,39.7625,39.6292,39.6875,48656.0
2022-03-10 10:05:00,47.66,47.75,47.63,47.67,39022.0,39.6875,39.7625,39.6625,39.6959,39022.0
2022-03-10 10:10:00,47.67,47.7,47.59,47.59,36533.0,39.6959,39.7208,39.6292,39.6292,36533.0
2022-03-10 10:15:00,47.58,47.61,47.5,47.55,42743.0,39.6209,39.6459,39.5543,39.5959,42743.0
2022-03-10 10:20:00,47.54,47.56,47.42,47.54,36481.0,39.5876,39.6043,39.4877,39.5876,36481.0
2022-03-10 10:25:00,47.55,47.64,47.55,47.58,28084.0,39.5959,39.6709,39.5959,39.6209,28084.0
2022-03-10 10:30:00,47.57,47.68,47.53,47.54,33707.0,39.6126,39.7042,39.5793,39.5876,33707.0
2022-03-10 10:35:00,47.53,47.62,47.51,47.6,31457.0,39.5793,39.6542,39.5626,39.6376,31457.0
2022-03-10 10:40:00,47.59,47.66,47.58,47.6,30076.0,39.6292,39.6875,39.6209,39.6376,30076.0
2022-03-10 10:45:00,47.6,47.71,47.55,47.68,38723.0,39.6376,39.7292,39.5959,39.7042,38723.0
2022-03-10 10:50:00,47.68,47.68,47.5,47.51,33273.0,39.7042,39.7042,39.5543,39.5626,33273.0
2022-03-10 10:55:00,47.51,47.51,47.4,47.48,60241.0,39.5626,39.5626,39.471,39.5376,60241.0
2022-03-10 11:00:00,47.48,47.5,47.39,47.43,24321.0,39.5376,39.5543,39.4627,39.496,24321.0
2022-03-10 11:05:00,47.43,47.52,47.41,47.42,24839.0,39.496,39.5709,39.4794,39.4877,24839.0
2022-03-10 11:10:00,47.41,47.45,47.37,47.42,18808.0,39.4794,39.5127,39.446,39.4877,18808.0
2022-03-10 11:15:00,47.41,47.43,47.37,47.4,15431.0,39.4794,39.496,39.446,39.471,15431.0
2022-03-10 11:20:00,47.4,47.4,47.25,47.38,28370.0,39.471,39.471,39.3461,39.4544,28370.0
2022-03-10 11:25:00,47.39,47.46,47.38,47.41,39971.0,39.4627,39.521,39.4544,39.4794,39971.0
2022-03-10 11:30:00,47.41,47.46,47.38,47.42,25621.0,39.4794,39.521,39.4544,39.4877,25621.0
2022-03-10 11:35:00,47.44,47.45,47.38,47.41,18344.0,39.5043,39.5127,39.4544,39.4794,18344.0
2022-03-10 11:40:00,47.41,47.47,47.34,47.46,28898.0,39.4794,39.5293,39.4211,39.521,28898.0
2022-03-10 11:45:00,47.46,47.46,47.31,47.34,32875.0,39.521,39.521,39.3961,39.4211,32875.0
2022-03-10 11:50:00,47.34,47.35,47.27,47.31,18257.0,39.4211,39.4294,39.3628,39.3961,18257.0
2022-03-10 11:55:00,47.31,47.41,47.29,47.41,21044.0,39.3961,39.4794,39.3794,39.4794,21044.0
2022-03-10 12:00:00,47.39,47.4,47.32,47.36,17328.0,39.4627,39.471,39.4044,39.4377,17328.0
2022-03-10 12:05:00,47.36,47.4,47.35,47.39,23225.0,39.4377,39.471,39.4294,39.4627,23225.0
2022-03-10 12:10:00,47.38,47.39,47.29,47.3,16171.0,39.4544,39.4627,39.3794,39.3878,16171.0
2022-03-10 12:15:00,47.3,47.3,47.25,47.28,25460.0,39.3878,39.3878,39.3461,39.3711,25460.0
2022-03-10 12:20:00,47.27,47.42,47.25,47.4,22093.0,39.3628,39.4877,39.3461,39.471,22093.0
2022-03-10 12:25:00,47.4,47.46,47.39,47.45,13544.0,39.471,39.521,39.4627,39.5127,13544.0
2022-03-10 12:30:00,47.45,47.47,47.39,47.4,27523.0,39.5127,39.5293,39.4627,39.471,27523.0
2022-03-10 12:35:00,47.39,47.39,47.24,47.27,15475.0,39.4627,39.4627,39.3378,39.3628,15475.0
2022-03-10 12:40:00,47.27,47.32,47.25,47.27,22664.0,39.3628,39.4044,39.3461,39.3628,22664.0
2022-03-10 12:45:00,47.26,47.32,47.25,47.31,10675.0,39.3544,39.4044,39.3461,39.3961,10675.0
2022-03-10 12:50:00,47.3,47.32,47.21,47.23,21158.0,39.3878,39.4044,39.3128,39.3295,21158.0
2022-03-10 12:55:00,47.25,47.29,47.21,47.24,20460.0,39.3461,39.3794,39.3128,39.3378,20460.0
2022-03-10 13:00:00,47.23,47.26,47.2,47.23,21447.0,39.3295,39.3544,39.3045,39.3295,21447.0
2022-03-10 13:05:00,47.24,47.27,47.22,47.26,14389.0,39.3378,39.3628,39.3211,39.3544,14389.0
2022-03-10 13:10:00,47.26,47.32,47.24,47.25,21925.0,39.3544,39.4044,39.3378,39.3461,21925.0
2022-03-10 13:15:00,47.25,47.34,47.24,47.33,19768.0,39.3461,39.4211,39.3378,39.4127,19768.0
2022-03-10 13:20:00,47.32,47.35,47.27,47.27,10938.0,39.4044,39.4294,39.3628,39.3628,10938.0
2022-03-10 13:25:00,47.27,47.41,47.25,47.38,27348.0,39.3628,39.4794,39.3461,39.4544,27348.0
2022-03-10 13:30:00,47.39,47.41,47.34,47.37,19942.0,39.4627,39.4794,39.4211,39.446,19942.0
2022-03-10 13:35:00,47.36,47.46,47.33,47.41,41032.0,39.4377,39.521,39.4127,39.4794,41032.0
2022-03-10 13:40:00,47.42,47.5,47.42,47.5,12127.0,39.4877,39.5543,39.4877,39.5543,12127.0
2022-03-10 13:45:00,47.5,47.59,47.48,47.59,31893.0,39.5543,39.6292,39.5376,39.6292,31893.0
2022-03-10 13:50:00,47.59,47.6,47.47,47.48,17175.0,39.6292,39.6376,39.5293,39.5376,17175.0
2022-03-10 13:55:00,47.48,47.49,47.43,47.46,28852.0,39.5376,39.546,39.496,39.521,28852.0
2022-03-10 14:00:00,47.47,47.61,47.46,47.59,39171.0,39.5293,39.6459,39.521,39.6292,39171.0
2022-03-10 14:05:00,47.6,47.63,47.53,47.54,28173.0,39.6376,39.6625,39.5793,39.5876,28173.0
2022-03-10 14:10:00,47.55,47.58,47.52,47.58,17232.0,39.5959,39.6209,39.5709,39.6209,17232.0
2022-03-10 14:15:00,47.58,47.62,47.55,47.59,28112.0,39.6209,39.6542,39.5959,39.6292,28112.0
2022-03-10 14:20:00,47.6,47.61,47.55,47.55,27474.0,39.6376,39.6459,39.5959,39.5959,27474.0
2022-03-10 14:25:00,47.54,47.64,47.54,47.61,28817.0,39.5876,39.6709,39.5876,39.6459,28817.0
2022-03-10 14:30:00,47.61,47.67,47.59,47.66,53111.0,39.6459,39.6959,39.6292,39.6875,53111.0
2022-03-10 14:35:00,47.66,47.78,47.64,47.75,35777.0,39.6875,39.7875,39.6709,39.7625,35777.0
2022-03-10 14:40:00,47.75,47.76,47.7,47.72,13119.0,39.7625,39.7708,39.7208,39.7375,13119.0
2022-03-10 14:45:00,47.72,47.8,47.71,47.75,130869.0,39.7375,39.8041,39.7292,39.7625,130869.0
2022-03-10 14:50:00,47.75,47.78,47.68,47.68,48537.0,39.7625,39.7875,39.7042,39.7042,48537.0
2022-03-10 14:55:00,47.69,47.75,47.69,47.72,64068.0,39.7125,39.7625,39.7125,39.7375,64068.0
2022-03-10 15:00:00,47.72,47.76,47.71,47.75,32724.0,39.7375,39.7708,39.7292,39.7625,32724.0
2022-03-10 15:05:00,47.74,47.77,47.69,47.76,29572.0,39.7541,39.7791,39.7125,39.7708,29572.0
2022-03-10 15:10:00,47.77,47.9,47.76,47.89,29911.0,39.7791,39.8874,39.7708,39.8791,29911.0
2022-03-10 15:15:00,47.89,47.91,47.84,47.89,58512.0,39.8791,39.8957,39.8374,39.8791,58512.0
2022-03-10 15:20:00,47.89,47.93,47.83,47.86,48940.0,39.8791,39.9124,39.8291,39.8541,48940.0
2022-03-10 15:25:00,47.86,47.95,47.85,47.93,51199.0,39.8541,39.929,39.8457,39.9124,51199.0
2022-03-10 15:30:00,47.94,48.01,47.93,47.99,85097.0,39.9207,39.979,39.9124,39.9623,85097.0
2022-03-10 15:35:00,47.98,48.07,47.95,47.97,109941.0,39.954,40.0289,39.929,39.9457,109941.0
2022-03-10 15:40:00,47.97,48.08,47.96,48.06,56515.0,39.9457,40.0373,39.9373,40.0206,56515.0
2022-03-10 15:45:00,48.05,48.16,48.01,48.12,125917.0,40.0123,40.1039,39.979,40.0706,125917.0
2022-03-10 15:50:00,48.13,48.2,48.1,48.13,154644.0,40.0789,40.1372,40.0539,40.0789,154644.0
2022-03-10 15:55:00,48.13,48.14,48.04,48.07,291118.0,40.0789,40.0872,40.004,40.0289,291118.0
2022-03-11 09:30:00,48.42,48.97,48.38,48.54,306988.0,40.3204,40.7784,40.2871,40.4203,306988.0
2022-03-11 09:35:00,48.52,48.8,48.48,48.52,120269.0,40.4037,40.6368,40.3704,40.4037,120269.0
2022-03-11 09:40:00,48.51,48.6,48.4,48.42,48514.0,40.3953,40.4703,40.3037,40.3204,48514.0
2022-03-11 09:45:00,48.42,48.53,48.35,48.44,78910.0,40.3204,40.412,40.2621,40.3371,78910.0
2022-03-11 09:50:00,48.42,48.45,48.22,48.23,114923.0,40.3204,40.3454,40.1539,40.1622,114923.0
2022-03-11 09:55:00,48.23,48.25,48.15,48.22,46922.0,40.1622,40.1788,40.0956,40.1539,46922.0
2022-03-11 10:00:00,48.16,48.25,48.07,48.2,75164.0,40.1039,40.1788,40.0289,40.1372,75164.0
2022-03-11 10:05:00,48.2,48.23,47.89,47.92,69618.0,40.1372,40.1622,39.8791,39.904,69618.0
2022-03-11 10:10:00,47.93,48.04,47.91,47.95,34976.0,39.9124,40.004,39.8957,39.929,34976.0
2022-03-11 10:15:00,47.93,48.06,47.89,47.99,47246.0,39.9124,40.0206,39.8791,39.9623,47246.0
2022-03-11 10:20:00,47.99,47.99,47.83,47.91,31858.0,39.9623,39.9623,39.8291,39.8957,31858.0
2022-03-11 10:25:00,47.94,47.99,47.87,47.94,30782.0,39.9207,39.9623,39.8624,39.9207,30782.0
2022-03-11 10:30:00,47.94,47.98,47.85,47.89,44869.0,39.9207,39.954,39.8457,39.8791,44869.0
2022-03-11 10:35:00,47.91,47.98,47.89,47.94,33334.0,39.8957,39.954,39.8791,39.9207,33334.0
2022-03-11 10:40:00,47.94,47.99,47.86,47.92,32123.0,39.9207,39.9623,39.8541,39.904,32123.0
2022-03-11 10:45:00,47.92,47.98,47.89,47.96,26885.0,39.904,39.954,39.8791,39.9373,26885.0
2022-03-11 10:50:00,47.96,48.0,47.91,47.95,33869.0,39.9373,39.9707,39.8957,39.929,33869.0
2022-03-11 10:55:00,47.94,47.98,47.85,47.97,31014.0,39.9207,39.954,39.8457,39.9457,31014.0
2022-03-11 11:00:00,47.98,48.05,47.96,48.0,44456.0,39.954,40.0123,39.9373,39.9707,44456.0
2022-03-11 11:05:00,48.0,48.02,47.96,47.98,35522.0,39.9707,39.9873,39.9373,39.954,35522.0
2022-03-11 11:10:00,47.98,48.01,47.92,48.01,30970.0,39.954,39.979,39.904,39.979,30970.0
2022-03-11 11:15:00,48.02,48.23,47.98,48.23,76808.0,39.9873,40.1622,39.954,40.1622,76808.0
2022-03-11 11:20:00,48.23,48.26,48.12,48.18,37535.0,40.1622,40.1872,40.0706,40.1205,37535.0
2022-03-11 11:25:00,48.18,48.18,48.09,48.13,22676.0,40.1205,40.1205,40.0456,40.0789,22676.0
2022-03-11 11:30:00,48.13,48.16,47.99,48.02,64721.0,40.0789,40.1039,39.9623,39.9873,64721.0
2022-03-11 11:35:00,48.02,48.15,48.01,48.13,43491.0,39.9873,40.0956,39.979,40.0789,43491.0
2022-03-11 11:40:00,48.12,48.16,48.02,48.09,35639.0,40.0706,40.1039,39.9873,40.0456,35639.0
2022-03-11 11:45:00,48.1,48.13,48.06,48.1,22023.0,40.0539,40.0789,40.0206,40.0539,22023.0
2022-03-11 11:50:00,48.08,48.12,48.05,48.1,25861.0,40.0373,40.0706,40.0123,40.0539,25861.0
2022-03-11 11:55:00,48.1,48.14,48.07,48.08,24744.0,40.0539,40.0872,40.0289,40.0373,24744.0
2022-03-11 12:00:00,48.07,48.17,48.06,48.15,58142.0,40.0289,40.1122,40.0206,40.0956,58142.0
2022-03-11 12:05:00,48.15,48.16,48.04,48.08,45048.0,40.0956,40.1039,40.004,40.0373,45048.0
2022-03-11 12:10:00,48.08,48.15,48.07,48.1,22663.0,40.0373,40.0956,40.0289,40.0539,22663.0
2022-03-11 12:15:00,48.09,48.16,48.08,48.16,27007.0,40.0456,40.1039,40.0373,40.1039,27007.0
2022-03-11 12:20:00,48.17,48.2,48.09,48.12,29716.0,40.1122,40.1372,40.0456,40.0706,29716.0
2022-03-11 12:25:00,48.13,48.14,48.06,48.07,31526.0,40.0789,40.0872,40.0206,40.0289,31526.0
2022-03-11 12:30:00,48.06,48.13,48.06,48.12,23951.0,40.0206,40.0789,40.0206,40.0706,23951.0
2022-03-11 12:35:00,48.11,48.11,48.07,48.1,43900.0,40.0623,40.0623,40.0289,40.0539,43900.0
2022-03-11 12:40:00,48.11,48.23,48.1,48.21,24094.0,40.0623,40.1622,40.0539,40.1455,24094.0
2022-03-11 12:45:00,48.21,48.22,48.11,48.11,11998.0,40.1455,40.1539,40.0623,40.0623,11998.0
2022-03-11 12:50:00,48.11,48.17,48.1,48.15,22092.0,40.0623,40.1122,40.0539,40.0956,22092.0
2022-03-11 12:55:00,48.15,48.17,48.11,48.12,19160.0,40.0956,40.1122,40.0623,40.0706,19160.0
2022-03-11 13:00:00,48.12,48.17,48.11,48.15,27216.0,40.0706,40.1122,40.0623,40.0956,27216.0
2022-03-11 13:05:00,48.15,48.19,48.07,48.08,22305.0,40.0956,40.1289,40.0289,40.0373,22305.0
2022-03-11 13:10:00,48.08,48.1,48.0,48.03,21554.0,40.0373,40.0539,39.9707,39.9956,21554.0
2022-03-11 13:15:00,48.03,48.14,48.03,48.14,27046.0,39.9956,40.0872,39.9956,40.0872,27046.0
2022-03-11 13:20:00,48.15,48.17,48.08,48.11,19688.0,40.0956,40.1122,40.0373,40.0623,19688.0
2022-03-11 13:25:00,48.11,48.12,48.03,48.05,25982.0,40.0623,40.0706,39.9956,40.0123,25982.0
2022-03-11 13:30:00,48.05,48.07,47.93,47.94,24842.0,40.0123,40.0289,39.9124,39.9207,24842.0
2022-03-11 13:35:00,47.94,48.0,47.91,47.98,30264.0,39.9207,39.9707,39.8957,39.954,30264.0
2022-03-11 13:40:00,47.98,48.05,47.93,48.04,30739.0,39.954,40.0123,39.9124,40.004,30739.0
2022-03-11 13:45:00,48.04,48.08,48.02,48.04,43309.0,40.004,40.0373,39.9873,40.004,43309.0
2022-03-11 13:50:00,48.06,48.07,47.92,47.92,48243.0,40.0206,40.0289,39.904,39.904,48243.0
2022-03-11 13:55:00,47.92,47.93,47.85,47.85,21895.0,39.904,39.9124,39.8457,39.8457,21895.0
2022-03-11 14:00:00,47.84,47.91,47.78,47.91,51009.0,39.8374,39.8957,39.7875,39.8957,51009.0
2022-03-11 14:05:00,47.91,47.95,47.88,47.91,33787.0,39.8957,39.929,39.8707,39.8957,33787.0
2022-03-11 14:10:00,47.91,47.99,47.87,47.93,65924.0,39.8957,39.9623,39.8624,39.9124,65924.0
2022-03-11 14:15:00,47.92,48.02,47.9,47.96,54112.0,39.904,39.9873,39.8874,39.9373,54112.0
2022-03-11 14:20:00,47.95,48.04,47.94,48.01,28015.0,39.929,40.004,39.9207,39.979,28015.0
2022-03-11 14:25:00,48.0,48.17,47.98,48.16,141340.0,39.9707,40.1122,39.954,40.1039,141340.0
2022-03-11 14:30:00,48.15,48.21,48.04,48.05,35021.0,40.0956,40.1455,40.004,40.0123,35021.0
2022-03-11 14:35:00,48.04,48.07,47.99,48.04,33394.0,40.004,40.0289,39.9623,40.004,33394.0
2022-03-11 14:40:00,48.04,48.04,47.97,48.02,49718.0,40.004,40.004,39.9457,39.9873,49718.0
2022-03-11 14:45:00,48.02,48.02,47.96,48.0,31050.0,39.9873,39.9873,39.9373,39.9707,31050.0
2022-03-11 14:50:00,48.0,48.01,47.89,47.95,95604.0,39.9707,39.979,39.8791,39.929,95604.0
2022-03-11 14:55:00,47.95,47.99,47.94,47.97,24219.0,39.929,39.9623,39.9207,39.9457,24219.0
2022-03-11 15:00:00,47.97,47.97,47.89,47.9,44928.0,39.9457,39.9457,39.8791,39.8874,44928.0
2022-03-11 15:05:00,47.9,47.93,47.84,47.85,33544.0,39.8874,39.9124,39.8374,39.8457,33544.0
2022-03-11 15:10:00,47.85,47.86,47.75,47.77,33365.0,39.8457,39.8541,39.7625,39.7791,33365.0
2022-03-11 15:15:00,47.77,47.82,47.76,47.8,28249.0,39.7791,39.8208,39.7708,39.8041,28249.0
2022-03-11 15:20:00,47.8,47.83,47.76,47.77,39347.0,39.8041,39.8291,39.7708,39.7791,39347.0
2022-03-11 15:25:00,47.77,47.77,47.65,47.67,38064.0,39.7791,39.7791,39.6792,39.6959,38064.0
2022-03-11 15:30:00,47.67,47.67,47.6,47.62,63888.0,39.6959,39.6959,39.6376,39.6542,63888.0
2022-03-11 15:35:00,47.62,47.63,47.56,47.56,52385.0,39.6542,39.6625,39.6043,39.6043,52385.0
2022-03-11 15:40:00,47.56,47.61,47.52,47.54,48942.0,39.6043,39.6459,39.5709,39.5876,48942.0
2022-03-11 15:45:00,47.54,47.57,47.52,47.54,62718.0,39.5876,39.6126,39.5709,39.5876,62718.0
2022-03-11 15:50:00,47.54,47.59,47.46,47.48,199034.0,39.5876,39.6292,39.521,39.5376,199034.0
2022-03-11 15:55:00,47.48,47.56,47.38,47.44,337560.0,39.5376,39.6043,39.4544,39.5043,337560.0
2022-03-14 09:30:00,47.84,48.08,47.75,47.88,129229.0,39.8374,40.0373,39.7625,39.8707,129229.0
2022-03-14 09:35:00,47.86,47.88,47.67,47.72,81604.0,39.8541,39.8707,39.6959,39.7375,81604.0
2022-03-14 09:40:00,47.71,47.74,47.48,47.65,105586.0,39.7292,39.7541,39.5376,39.6792,105586.0
2022-03-14 09:45:00,47.65,47.69,47.12,47.13,57931.0,39.6792,39.7125,39.2379,39.2462,57931.0
2022-03-14 09:50:00,47.13,47.36,47.13,47.36,51810.0,39.2462,39.4377,39.2462,39.4377,51810.0
2022-03-14 09:55:00,47.39,47.49,47.32,47.44,33680.0,39.4627,39.546,39.4044,39.5043,33680.0
2022-03-14 10:00:00,47.44,47.6,47.39,47.55,38447.0,39.5043,39.6376,39.4627,39.5959,38447.0
2022-03-14 10:05:00,47.56,47.75,47.54,47.72,72172.0,39.6043,39.7625,39.5876,39.7375,72172.0
2022-03-14 10:10:00,47.73,47.84,47.72,47.79,43916.0,39.7458,39.8374,39.7375,39.7958,43916.0
2022-03-14 10:15:00,47.79,47.98,47.76,47.96,78625.0,39.7958,39.954,39.7708,39.9373,78625.0
2022-03-14 10:20:00,47.98,48.19,47.96,48.17,79315.0,39.954,40.1289,39.9373,40.1122,79315.0
2022-03-14 10:25:00,48.17,48.22,48.09,48.2,50511.0,40.1122,40.1539,40.0456,40.1372,50511.0
2022-03-14 10:30:00,48.19,48.34,48.15,48.24,48083.0,40.1289,40.2538,40.0956,40.1705,48083.0
2022-03-14 10:35:00,48.25,48.31,48.2,48.2,38830.0,40.1788,40.2288,40.1372,40.1372,38830.0
2022-03-14 10:40:00,48.19,48.24,48.1,48.17,26847.0,40.1289,40.1705,40.0539,40.1122,26847.0
2022-03-14 10:45:00,48.18,48.25,48.13,48.18,59756.0,40.1205,40.1788,40.0789,40.1205,59756.0
2022-03-14 10:50:00,48.17,48.35,48.17,48.35,28777.0,40.1122,40.2621,40.1122,40.2621,28777.0
2022-03-14 10:55:00,48.34,48.37,48.24,48.3,29871.0,40.2538,40.2788,40.1705,40.2205,29871.0
2022-03-14 11:00:00,48.32,48.33,48.18,48.21,38358.0,40.2371,40.2455,40.1205,40.1455,38358.0
2022-03-14 11:05:00,48.22,48.3,48.19,48.29,34723.0,40.1539,40.2205,40.1289,40.2121,34723.0
2022-03-14 11:10:00,48.3,48.39,48.29,48.31,38464.0,40.2205,40.2954,40.2121,40.2288,38464.0
2022-03-14 11:15:00,48.32,48.38,48.31,48.38,29750.0,40.2371,40.2871,40.2288,40.2871,29750.0
2022-03-14 11:20:00,48.38,48.39,48.27,48.31,31573.0,40.2871,40.2954,40.1955,40.2288,31573.0
2022-03-14 11:25:00,48.3,48.31,48.26,48.29,27442.0,40.2205,40.2288,40.1872,40.2121,27442.0
2022-03-14 11:30:00,48.28,48.33,48.24,48.27,38995.0,40.2038,40.2455,40.1705,40.1955,38995.0
2022-03-14 11:35:00,48.27,48.3,48.24,48.29,47758.0,40.1955,40.2205,40.1705,40.2121,47758.0
2022-03-14 11:40:00,48.28,48.3,48.21,48.27,68466.0,40.2038,40.2205,40.1455,40.1955,68466.0
2022-03-14 11:45:00,48.27,48.29,48.24,48.26,45294.0,40.1955,40.2121,40.1705,40.1872,45294.0
2022-03-14 11:50:00,48.25,48.36,48.23,48.34,50838.0,40.1788,40.2704,40.1622,40.2538,50838.0
2022-03-14 11:55:00,48.34,48.37,48.3,48.36,19921.0,40.2538,40.2788,40.2205,40.2704,19921.0
2022-03-14 12:00:00,48.35,48.35,48.24,48.26,31068.0,40.2621,40.2621,40.1705,40.1872,31068.0
2022-03-14 12:05:00,48.26,48.32,48.22,48.26,117972.0,40.1872,40.2371,40.1539,40.1872,117972.0
2022-03-14 12:10:00,48.26,48.3,48.23,48.26,72671.0,40.1872,40.2205,40.1622,40.1872,72671.0
2022-03-14 12:15:00,48.26,48.3,48.24,48.29,116725.0,40.1872,40.2205,40.1705,40.2121,116725.0
2022-03-14 12:20:00,48.29,48.3,48.23,48.29,45294.0,40.2121,40.2205,40.1622,40.2121,45294.0
2022-03-14 12:25:00,48.29,48.37,48.28,48.36,36053.0,40.2121,40.2788,40.2038,40.2704,36053.0
2022-03-14 12:30:00,48.37,48.43,48.36,48.39,26659.0,40.2788,40.3287,40.2704,40.2954,26659.0
2022-03-14 12:35:00,48.4,48.46,48.33,48.45,22060.0,40.3037,40.3537,40.2455,40.3454,22060.0
2022-03-14 12:40:00,48.45,48.45,48.35,48.36,16746.0,40.3454,40.3454,40.2621,40.2704,16746.0
2022-03-14 12:45:00,48.35,48.35,48.25,48.26,17035.0,40.2621,40.2621,40.1788,40.1872,17035.0
2022-03-14 12:50:00,48.28,48.32,48.24,48.26,25896.0,40.2038,40.2371,40.1705,40.1872,25896.0
2022-03-14 12:55:00,48.26,48.31,48.24,48.26,22606.0,40.1872,40.2288,40.1705,40.1872,22606.0
2022-03-14 13:00:00,48.26,48.28,48.13,48.14,58239.0,40.1872,40.2038,40.0789,40.0872,58239.0
2022-03-14 13:05:00,48.14,48.21,48.1,48.11,29467.0,40.0872,40.1455,40.0539,40.0623,29467.0
2022-03-14 13:10:00,48.11,48.14,48.04,48.14,24412.0,40.0623,40.0872,40.004,40.0872,24412.0
2022-03-14 13:15:00,48.14,48.14,47.98,48.05,32958.0,40.0872,40.0872,39.954,40.0123,32958.0
2022-03-14 13:20:00,48.04,48.07,47.93,48.0,18956.0,40.004,40.0289,39.9124,39.9707,18956.0
2022-03-14 13:25:00,48.01,48.01,47.91,47.94,15157.0,39.979,39.979,39.8957,39.9207,15157.0
2022-03-14 13:30:00,47.94,47.95,47.83,47.91,33565.0,39.9207,39.929,39.8291,39.8957,33565.0
2022-03-14 13:35:00,47.89,47.9,47.71,47.75,23015.0,39.8791,39.8874,39.7292,39.7625,23015.0
2022-03-14 13:40:00,47.76,47.77,47.69,47.73,18703.0,39.7708,39.7791,39.7125,39.7458,18703.0
2022-03-14 13:45:00,47.74,47.77,47.64,47.65,29119.0,39.7541,39.7791,39.6709,39.6792,29119.0
2022-03-14 13:50:00,47.66,47.71,47.64,47.69,29669.0,39.6875,39.7292,39.6709,39.7125,29669.0
2022-03-14 13:55:00,47.69,47.77,47.69,47.75,22015.0,39.7125,39.7791,39.7125,39.7625,22015.0
2022-03-14 14:00:00,47.76,47.81,47.74,47.8,27362.0,39.7708,39.8124,39.7541,39.8041,27362.0
2022-03-14 14:05:00,47.8,47.84,47.79,47.82,32227.0,39.8041,39.8374,39.7958,39.8208,32227.0
2022-03-14 14:10:00,47.83,47.89,47.82,47.89,30959.0,39.8291,39.8791,39.8208,39.8791,30959.0
2022-03-14 14:15:00,47.89,47.9,47.85,47.87,23977.0,39.8791,39.8874,39.8457,39.8624,23977.0
2022-03-14 14:20:00,47.87,47.91,47.82,47.86,50167.0,39.8624,39.8957,39.8208,39.8541,50167.0
2022-03-14 14:25:00,47.86,47.87,47.8,47.82,26215.0,39.8541,39.8624,39.8041,39.8208,26215.0
2022-03-14 14:30:00,47.82,47.83,47.78,47.82,27294.0,39.8208,39.8291,39.7875,39.8208,27294.0
2022-03-14 14:35:00,47.82,47.87,47.82,47.87,23102.0,39.8208,39.8624,39.8208,39.8624,23102.0
2022-03-14 14:40:00,47.87,47.88,47.78,47.84,41615.0,39.8624,39.8707,39.7875,39.8374,41615.0
2022-03-14 14:45:00,47.84,47.88,47.81,47.84,63875.0,39.8374,39.8707,39.8124,39.8374,63875.0
2022-03-14 14:50:00,47.85,48.02,47.85,48.02,35454.0,39.8457,39.9873,39.8457,39.9873,35454.0
2022-03-14 14:55:00,48.02,48.07,47.99,48.0,44713.0,39.9873,40.0289,39.9623,39.9707,44713.0
2022-03-14 15:00:00,48.0,48.08,47.98,48.05,37268.0,39.9707,40.0373,39.954,40.0123,37268.0
2022-03-14 15:05:00,48.05,48.05,47.94,47.96,38701.0,40.0123,40.0123,39.9207,39.9373,38701.0
2022-03-14 15:10:00,47.95,48.12,47.95,48.11,29939.0,39.929,40.0706,39.929,40.0623,29939.0
2022-03-14 15:15:00,48.1,48.16,48.03,48.05,38105.0,40.0539,40.1039,39.9956,40.0123,38105.0
2022-03-14 15:20:00,48.05,48.09,48.02,48.06,33215.0,40.0123,40.0456,39.9873,40.0206,33215.0
2022-03-14 15:25:00,48.06,48.06,47.95,47.98,29989.0,40.0206,40.0206,39.929,39.954,29989.0
2022-03-14 15:30:00,47.98,47.98,47.79,47.82,50759.0,39.954,39.954,39.7958,39.8208,50759.0
2022-03-14 15:35:00,47.82,47.85,47.76,47.84,57509.0,39.8208,39.8457,39.7708,39.8374,57509.0
2022-03-14 15:40:00,47.84,47.89,47.81,47.88,68125.0,39.8374,39.8791,39.8124,39.8707,68125.0
2022-03-14 15:45:00,47.89,47.91,47.82,47.82,78315.0,39.8791,39.8957,39.8208,39.8208,78315.0
2022-03-14 15:50:00,47.83,47.87,47.79,47.84,115282.0,39.8291,39.8624,39.7958,39.8374,115282.0
2022-03-14 15:55:00,47.85,47.96,47.84,47.89,222391.0,39.8457,39.9373,39.8374,39.8791,222391.0
2022-03-15 09:30:00,48.08,48.36,47.91,48.01,131074.0,40.0373,40.2704,39.8957,39.979,131074.0
2022-03-15 09:35:00,48.03,48.43,47.99,48.43,52522.0,39.9956,40.3287,39.9623,40.3287,52522.0
2022-03-15 09:40:00,48.43,48.43,47.85,47.86,64423.0,40.3287,40.3287,39.8457,39.8541,64423.0
2022-03-15 09:45:00,47.86,48.3,47.85,48.22,51448.0,39.8541,40.2205,39.8457,40.1539,51448.0
2022-03-15 09:50:00,48.21,48.24,47.82,47.83,65811.0,40.1455,40.1705,39.8208,39.8291,65811.0
2022-03-15 09:55:00,47.82,48.14,47.79,48.06,63795.0,39.8208,40.0872,39.7958,40.0206,63795.0
2022-03-15 10:00:00,48.06,48.1,47.96,48.04,27173.0,40.0206,40.0539,39.9373,40.004,27173.0
2022-03-15 10:05:00,48.05,48.07,47.9,47.94,37061.0,40.0123,40.0289,39.8874,39.9207,37061.0
2022-03-15 10:10:00,47.98,48.0,47.85,47.89,26706.0,39.954,39.9707,39.8457,39.8791,26706.0
2022-03-15 10:15:00,47.88,47.96,47.84,47.91,38774.0,39.8707,39.9373,39.8374,39.8957,38774.0
2022-03-15 10:20:00,47.91,48.02,47.88,48.02,25082.0,39.8957,39.9873,39.8707,39.9873,25082.0
2022-03-15 10:25:00,48.04,48.13,48.03,48.07,21798.0,40.004,40.0789,39.9956,40.0289,21798.0
2022-03-15 10:30:00,48.08,48.14,48.05,48.1,15633.0,40.0373,40.0872,40.0123,40.0539,15633.0
2022-03-15 10:35:00,48.09,48.17,47.95,47.97,21450.0,40.0456,40.1122,39.929,39.9457,21450.0
2022-03-15 10:40:00,47.98,48.01,47.91,47.97,18615.0,39.954,39.979,39.8957,39.9457,18615.0
2022-03-15 10:45:00,47.98,48.05,47.94,47.95,16436.0,39.954,40.0123,39.9207,39.929,16436.0
2022-03-15 10:50:00,47.95,47.96,47.86,47.88,21289.0,39.929,39.9373,39.8541,39.8707,21289.0
2022-03-15 10:55:00,47.88,47.96,47.87,47.9,17485.0,39.8707,39.9373,39.8624,39.8874,17485.0
2022-03-15 11:00:00,47.9,47.98,47.89,47.91,15813.0,39.8874,39.954,39.8791,39.8957,15813.0
2022-03-15 11:05:00,47.92,47.93,47.85,47.88,15133.0,39.904,39.9124,39.8457,39.8707,15133.0
2022-03-15 11:10:00,47.89,47.92,47.84,47.86,16102.0,39.8791,39.904,39.8374,39.8541,16102.0
2022-03-15 11:15:00,47.85,47.88,47.8,47.82,21761.0,39.8457,39.8707,39.8041,39.8208,21761.0
2022-03-15 11:20:00,47.83,47.85,47.77,47.8,24203.0,39.8291,39.8457,39.7791,39.8041,24203.0
2022-03-15 11:25:00,47.79,47.88,47.77,47.88,23784.0,39.7958,39.8707,39.7791,39.8707,23784.0
2022-03-15 11:30:00,47.88,47.89,47.83,47.87,13947.0,39.8707,39.8791,39.8291,39.8624,13947.0
2022-03-15 11:35:00,47.88,47.97,47.88,47.93,23408.0,39.8707,39.9457,39.8707,39.9124,23408.0
2022-03-15 11:40:00,47.93,47.99,47.88,47.97,23087.0,39.9124,39.9623,39.8707,39.9457,23087.0
2022-03-15 11:45:00,47.96,48.07,47.96,48.07,11739.0,39.9373,40.0289,39.9373,40.0289,11739.0
2022-03-15 11:50:00,48.08,48.13,48.02,48.04,25026.0,40.0373,40.0789,39.9873,40.004,25026.0
2022-03-15 11:55:00,48.04,48.04,47.89,47.94,14012.0,40.004,40.004,39.8791,39.9207,14012.0
2022-03-15 12:00:00,47.94,47.94,47.82,47.86,39712.0,39.9207,39.9207,39.8208,39.8541,39712.0
2022-03-15 12:05:00,47.85,47.98,47.83,47.94,14862.0,39.8457,39.954,39.8291,39.9207,14862.0
2022-03-15 12:10:00,47.95,47.99,47.92,47.93,14395.0,39.929,39.9623,39.904,39.9124,14395.0
2022-03-15 12:15:00,47.92,48.04,47.9,48.02,43664.0,39.904,40.004,39.8874,39.9873,43664.0
2022-03-15 12:20:00,48.02,48.14,48.02,48.11,26265.0,39.9873,40.0872,39.9873,40.0623,26265.0
2022-03-15 12:25:00,48.13,48.15,48.08,48.14,11848.0,40.0789,40.0956,40.0373,40.0872,11848.0
2022-03-15 12:30:00,48.13,48.17,48.12,48.14,14147.0,40.0789,40.1122,40.0706,40.0872,14147.0
2022-03-15 12:35:00,48.14,48.17,48.1,48.12,9936.0,40.0872,40.1122,40.0539,40.0706,9936.0
2022-03-15 12:40:00,48.12,48.13,48.05,48.05,22761.0,40.0706,40.0789,40.0123,40.0123,22761.0
2022-03-15 12:45:00,48.05,48.05,47.95,47.95,11609.0,40.0123,40.0123,39.929,39.929,11609.0
2022-03-15 12:50:00,47.95,47.95,47.81,47.82,22789.0,39.929,39.929,39.8124,39.8208,22789.0
2022-03-15 12:55:00,47.82,47.93,47.82,47.88,16959.0,39.8208,39.9124,39.8208,39.8707,16959.0
2022-03-15 13:00:00,47.89,47.96,47.89,47.94,19103.0,39.8791,39.9373,39.8791,39.9207,19103.0
2022-03-15 13:05:00,47.94,47.94,47.83,47.84,19387.0,39.9207,39.9207,39.8291,39.8374,19387.0
2022-03-15 13:10:00,47.83,47.83,47.75,47.77,18158.0,39.8291,39.8291,39.7625,39.7791,18158.0
2022-03-15 13:15:00,47.77,47.86,47.77,47.86,34585.0,39.7791,39.8541,39.7791,39.8541,34585.0
2022-03-15 13:20:00,47.86,47.92,47.86,47.9,15586.0,39.8541,39.904,39.8541,39.8874,15586.0
2022-03-15 13:25:00,47.91,47.94,47.74,47.75,20179.0,39.8957,39.9207,39.7541,39.7625,20179.0
2022-03-15 13:30:00,47.75,47.75,47.69,47.69,13400.0,39.7625,39.7625,39.7125,39.7125,13400.0
2022-03-15 13:35:00,47.71,47.72,47.67,47.68,12061.0,39.7292,39.7375,39.6959,39.7042,12061.0
2022-03-15 13:40:00,47.68,47.8,47.67,47.77,15059.0,39.7042,39.8041,39.6959,39.7791,15059.0
2022-03-15 13:45:00,47.78,47.85,47.77,47.82,19600.0,39.7875,39.8457,39.7791,39.8208,19600.0
2022-03-15 13:50:00,47.81,47.87,47.81,47.85,10708.0,39.8124,39.8624,39.8124,39.8457,10708.0
2022-03-15 13:55:00,47.87,47.9,47.83,47.86,14486.0,39.8624,39.8874,39.8291,39.8541,14486.0
2022-03-15 14:00:00,47.85,47.91,47.75,47.76,21610.0,39.8457,39.8957,39.7625,39.7708,21610.0
2022-03-15 14:05:00,47.76,47.82,47.72,47.81,16109.0,39.7708,39.8208,39.7375,39.8124,16109.0
2022-03-15 14:10:00,47.8,47.82,47.71,47.72,12887.0,39.8041,39.8208,39.7292,39.7375,12887.0
2022-03-15 14:15:00,47.72,47.73,47.63,47.65,23229.0,39.7375,39.7458,39.6625,39.6792,23229.0
2022-03-15 14:20:00,47.64,47.7,47.62,47.66,20290.0,39.6709,39.7208,39.6542,39.6875,20290.0
2022-03-15 14:25:00,47.66,47.7,47.66,47.68,12974.0,39.6875,39.7208,39.6875,39.7042,12974.0
2022-03-15 14:30:00,47.67,47.75,47.64,47.72,19337.0,39.6959,39.7625,39.6709,39.7375,19337.0
2022-03-15 14:35:00,47.71,47.74,47.67,47.7,17831.0,39.7292,39.7541,39.6959,39.7208,17831.0
2022-03-15 14:40:00,47.71,47.79,47.7,47.75,18950.0,39.7292,39.7958,39.7208,39.7625,18950.0
2022-03-15 14:45:00,47.76,47.94,47.75,47.92,82420.0,39.7708,39.9207,39.7625,39.904,82420.0
2022-03-15 14:50:00,47.96,48.0,47.96,48.0,14989.0,39.9373,39.9707,39.9373,39.9707,14989.0
2022-03-15 14:55:00,47.98,48.1,47.98,48.09,23498.0,39.954,40.0539,39.954,40.0456,23498.0
2022-03-15 15:00:00,48.07,48.1,48.03,48.06,25738.0,40.0289,40.0539,39.9956,40.0206,25738.0
2022-03-15 15:05:00,48.06,48.1,48.04,48.05,21223.0,40.0206,40.0539,40.004,40.0123,21223.0
2022-03-15 15:10:00,48.07,48.16,48.07,48.11,35740.0,40.0289,40.1039,40.0289,40.0623,35740.0
2022-03-15 15:15:00,48.12,48.17,48.09,48.14,19535.0,40.0706,40.1122,40.0456,40.0872,19535.0
2022-03-15 15:20:00,48.14,48.2,48.11,48.18,25351.0,40.0872,40.1372,40.0623,40.1205,25351.0
2022-03-15 15:25:00,48.18,48.22,48.16,48.18,32394.0,40.1205,40.1539,40.1039,40.1205,32394.0
2022-03-15 15:30:00,48.16,48.22,48.14,48.15,30973.0,40.1039,40.1539,40.0872,40.0956,30973.0
2022-03-15 15:35:00,48.15,48.17,48.11,48.16,26306.0,40.0956,40.1122,40.0623,40.1039,26306.0
2022-03-15 15:40:00,48.16,48.22,48.13,48.22,39384.0,40.1039,40.1539,40.0789,40.1539,39384.0
2022-03-15 15:45:00,48.22,48.25,48.14,48.23,60081.0,40.1539,40.1788,40.0872,40.1622,60081.0
2022-03-15 15:50:00,48.23,48.31,48.22,48.24,82462.0,40.1622,40.2288,40.1539,40.1705,82462.0
2022-03-15 15:55:00,48.23,48.24,48.09,48.17,178968.0,40.1622,40.1705,40.0456,40.1122,178968.0
2022-03-16 09:30:00,48.27,48.41,48.17,48.33,134405.0,40.1955,40.3121,40.1122,40.2455,134405.0
2022-03-16 09:35:00,48.32,48.39,47.98,48.2,150522.0,40.2371,40.2954,39.954,40.1372,150522.0
2022-03-16 09:40:00,48.2,48.2,47.94,48.02,48161.0,40.1372,40.1372,39.9207,39.9873,48161.0
2022-03-16 09:45:00,48.02,48.02,47.69,47.7,59056.0,39.9873,39.9873,39.7125,39.7208,59056.0
2022-03-16 09:50:00,47.71,47.76,47.43,47.48,109589.0,39.7292,39.7708,39.496,39.5376,109589.0
2022-03-16 09:55:00,47.47,47.64,47.43,47.64,66138.0,39.5293,39.6709,39.496,39.6709,66138.0
2022-03-16 10:00:00,47.65,47.65,47.26,47.29,131852.0,39.6792,39.6792,39.3544,39.3794,131852.0
2022-03-16 10:05:00,47.3,47.3,47.09,47.24,132762.0,39.3878,39.3878,39.2129,39.3378,132762.0
2022-03-16 10:10:00,47.24,47.34,47.23,47.31,64905.0,39.3378,39.4211,39.3295,39.3961,64905.0
2022-03-16 10:15:00,47.3,47.47,47.3,47.38,93607.0,39.3878,39.5293,39.3878,39.4544,93607.0
2022-03-16 10:20:00,47.38,47.55,47.36,47.48,70429.0,39.4544,39.5959,39.4377,39.5376,70429.0
2022-03-16 10:25:00,47.47,47.51,47.34,47.35,46608.0,39.5293,39.5626,39.4211,39.4294,46608.0
2022-03-16 10:30:00,47.35,47.46,47.31,47.44,38444.0,39.4294,39.521,39.3961,39.5043,38444.0
2022-03-16 10:35:00,47.45,47.47,47.38,47.47,38833.0,39.5127,39.5293,39.4544,39.5293,38833.0
2022-03-16 10:40:00,47.47,47.5,47.31,47.41,49838.0,39.5293,39.5543,39.3961,39.4794,49838.0
2022-03-16 10:45:00,47.41,47.5,47.37,47.45,39229.0,39.4794,39.5543,39.446,39.5127,39229.0
2022-03-16 10:50:00,47.44,47.57,47.4,47.57,45307.0,39.5043,39.6126,39.471,39.6126,45307.0
2022-03-16 10:55:00,47.57,47.7,47.54,47.66,63009.0,39.6126,39.7208,39.5876,39.6875,63009.0
2022-03-16 11:00:00,47.65,47.66,47.49,47.63,42247.0,39.6792,39.6875,39.546,39.6625,42247.0
2022-03-16 11:05:00,47.63,47.63,47.57,47.61,27696.0,39.6625,39.6625,39.6126,39.6459,27696.0
2022-03-16 11:10:00,47.63,47.72,47.58,47.68,72866.0,39.6625,39.7375,39.6209,39.7042,72866.0
2022-03-16 11:15:00,47.67,47.73,47.52,47.54,32452.0,39.6959,39.7458,39.5709,39.5876,32452.0
2022-03-16 11:20:00,47.55,47.61,47.53,47.61,25479.0,39.5959,39.6459,39.5793,39.6459,25479.0
2022-03-16 11:25:00,47.61,47.75,47.6,47.7,52860.0,39.6459,39.7625,39.6376,39.7208,52860.0
2022-03-16 11:30:00,47.7,47.76,47.68,47.76,24870.0,39.7208,39.7708,39.7042,39.7708,24870.0
2022-03-16 11:35:00,47.76,47.76,47.51,47.54,46713.0,39.7708,39.7708,39.5626,39.5876,46713.0
2022-03-16 11:40:00,47.54,47.54,47.37,47.39,73689.0,39.5876,39.5876,39.446,39.4627,73689.0
2022-03-16 11:45:00,47.38,47.47,47.36,47.44,59714.0,39.4544,39.5293,39.4377,39.5043,59714.0
2022-03-16 11:50:00,47.45,47.57,47.43,47.53,69616.0,39.5127,39.6126,39.496,39.5793,69616.0
2022-03-16 11:55:00,47.52,47.6,47.49,47.53,48907.0,39.5709,39.6376,39.546,39.5793,48907.0
2022-03-16 12:00:00,47.53,47.61,47.49,47.58,58019.0,39.5793,39.6459,39.546,39.6209,58019.0
2022-03-16 12:05:00,47.58,47.64,47.56,47.59,29025.0,39.6209,39.6709,39.6043,39.6292,29025.0
2022-03-16 12:10:00,47.59,47.61,47.56,47.57,23094.0,39.6292,39.6459,39.6043,39.6126,23094.0
2022-03-16 12:15:00,47.57,47.61,47.54,47.56,28752.0,39.6126,39.6459,39.5876,39.6043,28752.0
2022-03-16 12:20:00,47.55,47.57,47.53,47.54,26862.0,39.5959,39.6126,39.5793,39.5876,26862.0
2022-03-16 12:25:00,47.54,47.66,47.52,47.65,23483.0,39.5876,39.6875,39.5709,39.6792,23483.0
2022-03-16 12:30:00,47.65,47.71,47.61,47.68,29571.0,39.6792,39.7292,39.6459,39.7042,29571.0
2022-03-16 12:35:00,47.68,47.7,47.62,47.64,39227.0,39.7042,39.7208,39.6542,39.6709,39227.0
2022-03-16 12:40:00,47.62,47.62,47.56,47.59,28423.0,39.6542,39.6542,39.6043,39.6292,28423.0
2022-03-16 12:45:00,47.59,47.6,47.4,47.41,51978.0,39.6292,39.6376,39.471,39.4794,51978.0
2022-03-16 12:50:00,47.41,47.46,47.4,47.42,19566.0,39.4794,39.521,39.471,39.4877,19566.0
2022-03-16 12:55:00,47.41,47.43,47.35,47.41,66396.0,39.4794,39.496,39.4294,39.4794,66396.0
2022-03-16 13:00:00,47.41,47.45,47.4,47.44,36802.0,39.4794,39.5127,39.471,39.5043,36802.0
2022-03-16 13:05:00,47.43,47.45,47.26,47.28,66810.0,39.496,39.5127,39.3544,39.3711,66810.0
2022-03-16 13:10:00,47.28,47.36,47.27,47.31,33556.0,39.3711,39.4377,39.3628,39.3961,33556.0
2022-03-16 13:15:00,47.3,47.43,47.3,47.41,25299.0,39.3878,39.496,39.3878,39.4794,25299.0
2022-03-16 13:20:00,47.4,47.41,47.32,47.38,23291.0,39.471,39.4794,39.4044,39.4544,23291.0
2022-03-16 13:25:00,47.39,47.39,47.3,47.31,35860.0,39.4627,39.4627,39.3878,39.3961,35860.0
2022-03-16 13:30:00,47.32,47.34,47.25,47.26,23855.0,39.4044,39.4211,39.3461,39.3544,23855.0
2022-03-16 13:35:00,47.25,47.26,47.19,47.24,35676.0,39.3461,39.3544,39.2962,39.3378,35676.0
2022-03-16 13:40:00,47.23,47.25,47.16,47.19,56916.0,39.3295,39.3461,39.2712,39.2962,56916.0
2022-03-16 13:45:00,47.21,47.3,47.2,47.29,24477.0,39.3128,39.3878,39.3045,39.3794,24477.0
2022-03-16 13:50:00,47.29,47.33,47.27,47.31,35337.0,39.3794,39.4127,39.3628,39.3961,35337.0
2022-03-16 13:55:00,47.31,47.35,47.3,47.32,25294.0,39.3961,39.4294,39.3878,39.4044,25294.0
2022-03-16 14:00:00,47.3,47.32,47.06,47.08,63206.0,39.3878,39.4044,39.1879,39.2046,63206.0
2022-03-16 14:05:00,47.1,47.16,46.97,46.97,53883.0,39.2212,39.2712,39.113,39.113,53883.0
2022-03-16 14:10:00,46.97,47.0,46.86,46.91,59200.0,39.113,39.1379,39.0214,39.063,59200.0
2022-03-16 14:15:00,46.91,47.04,46.89,47.03,43799.0,39.063,39.1712,39.0463,39.1629,43799.0
2022-03-16 14:20:00,47.02,47.02,46.83,46.84,71461.0,39.1546,39.1546,38.9964,39.0047,71461.0
2022-03-16 14:25:00,46.83,46.95,46.78,46.81,61221.0,38.9964,39.0963,38.9547,38.9797,61221.0
2022-03-16 14:30:00,46.8,46.83,46.67,46.74,71570.0,38.9714,38.9964,38.8631,38.9214,71570.0
2022-03-16 14:35:00,46.76,46.95,46.7,46.94,47359.0,38.9381,39.0963,38.8881,39.088,47359.0
2022-03-16 14:40:00,46.93,47.06,46.9,46.94,74164.0,39.0796,39.1879,39.0547,39.088,74164.0
2022-03-16 14:45:00,46.94,47.02,46.79,46.83,76455.0,39.088,39.1546,38.9631,38.9964,76455.0
2022-03-16 14:50:00,46.84,46.95,46.77,46.94,59840.0,39.0047,39.0963,38.9464,39.088,59840.0
2022-03-16 14:55:00,46.94,47.07,46.82,46.82,83572.0,39.088,39.1962,38.988,38.988,83572.0
2022-03-16 15:00:00,46.83,46.98,46.82,46.94,69312.0,38.9964,39.1213,38.988,39.088,69312.0
2022-03-16 15:05:00,46.94,46.98,46.81,46.89,77899.0,39.088,39.1213,38.9797,39.0463,77899.0
2022-03-16 15:10:00,46.89,46.98,46.88,46.97,67434.0,39.0463,39.1213,39.038,39.113,67434.0
2022-03-16 15:15:00,46.98,47.09,46.92,47.09,63450.0,39.1213,39.2129,39.0713,39.2129,63450.0
2022-03-16 15:20:00,47.09,47.22,47.08,47.21,128058.0,39.2129,39.3211,39.2046,39.3128,128058.0
2022-03-16 15:25:00,47.22,47.28,47.19,47.22,64324.0,39.3211,39.3711,39.2962,39.3211,64324.0
2022-03-16 15:30:00,47.22,47.22,47.08,47.11,92206.0,39.3211,39.3211,39.2046,39.2295,92206.0
2022-03-16 15:35:00,47.11,47.19,47.09,47.19,52828.0,39.2295,39.2962,39.2129,39.2962,52828.0
2022-03-16 15:40:00,47.18,47.19,47.1,47.16,82950.0,39.2878,39.2962,39.2212,39.2712,82950.0
2022-03-16 15:45:00,47.16,47.27,47.0,47.26,259784.0,39.2712,39.3628,39.1379,39.3544,259784.0
2022-03-16 15:50:00,47.26,47.37,47.22,47.32,159359.0,39.3544,39.446,39.3211,39.4044,159359.0
2022-03-16 15:55:00,47.32,47.4,47.26,47.39,353884.0,39.4044,39.471,39.3544,39.4627,353884.0
2022-03-17 09:30:00,46.95,47.04,46.73,46.87,132831.0,39.0963,39.1712,38.9131,39.0297,132831.0
2022-03-17 09:35:00,46.88,47.05,46.81,46.82,62987.0,39.038,39.1796,38.9797,38.988,62987.0
2022-03-17 09:40:00,46.81,46.97,46.76,46.84,82673.0,38.9797,39.113,38.9381,39.0047,82673.0
2022-03-17 09:45:00,46.83,47.1,46.77,47.08,78041.0,38.9964,39.2212,38.9464,39.2046,78041.0
2022-03-17 09:50:00,47.09,47.16,46.92,46.94,34459.0,39.2129,39.2712,39.0713,39.088,34459.0
2022-03-17 09:55:00,46.93,47.07,46.92,47.06,31401.0,39.0796,39.1962,39.0713,39.1879,31401.0
2022-03-17 10:00:00,47.08,47.25,47.08,47.18,49138.0,39.2046,39.3461,39.2046,39.2878,49138.0
2022-03-17 10:05:00,47.16,47.24,47.11,47.12,45652.0,39.2712,39.3378,39.2295,39.2379,45652.0
2022-03-17 10:10:00,47.11,47.11,46.98,46.99,96931.0,39.2295,39.2295,39.1213,39.1296,96931.0
2022-03-17 10:15:00,47.0,47.25,46.99,47.23,71318.0,39.1379,39.3461,39.1296,39.3295,71318.0
2022-03-17 10:20:00,47.23,47.26,47.11,47.15,30414.0,39.3295,39.3544,39.2295,39.2628,30414.0
2022-03-17 10:25:00,47.16,47.31,47.13,47.25,30603.0,39.2712,39.3961,39.2462,39.3461,30603.0
2022-03-17 10:30:00,47.26,47.29,47.2,47.22,43030.0,39.3544,39.3794,39.3045,39.3211,43030.0
2022-03-17 10:35:00,47.23,47.3,47.19,47.27,32725.0,39.3295,39.3878,39.2962,39.3628,32725.0
2022-03-17 10:40:00,47.27,47.4,47.24,47.4,35112.0,39.3628,39.471,39.3378,39.471,35112.0
2022-03-17 10:45:00,47.41,47.43,47.24,47.26,38041.0,39.4794,39.496,39.3378,39.3544,38041.0
2022-03-17 10:50:00,47.26,47.3,47.24,47.29,30817.0,39.3544,39.3878,39.3378,39.3794,30817.0
2022-03-17 10:55:00,47.3,47.43,47.27,47.42,24192.0,39.3878,39.496,39.3628,39.4877,24192.0
2022-03-17 11:00:00,47.4,47.44,47.32,47.32,17838.0,39.471,39.5043,39.4044,39.4044,17838.0
2022-03-17 11:05:00,47.32,47.35,47.2,47.23,29060.0,39.4044,39.4294,39.3045,39.3295,29060.0
2022-03-17 11:10:00,47.22,47.23,47.13,47.14,39776.0,39.3211,39.3295,39.2462,39.2545,39776.0
2022-03-17 11:15:00,47.15,47.19,47.11,47.17,26739.0,39.2628,39.2962,39.2295,39.2795,26739.0
2022-03-17 11:20:00,47.17,47.24,47.12,47.2,24577.0,39.2795,39.3378,39.2379,39.3045,24577.0
2022-03-17 11:25:00,47.21,47.3,47.19,47.3,28856.0,39.3128,39.3878,39.2962,39.3878,28856.0
2022-03-17 11:30:00,47.3,47.41,47.26,47.4,23835.0,39.3878,39.4794,39.3544,39.471,23835.0
2022-03-17 11:35:00,47.4,47.44,47.37,47.43,26022.0,39.471,39.5043,39.446,39.496,26022.0
2022-03-17 11:40:00,47.44,47.48,47.41,47.47,25201.0,39.5043,39.5376,39.4794,39.5293,25201.0
2022-03-17 11:45:00,47.47,47.55,47.45,47.5,26269.0,39.5293,39.5959,39.5127,39.5543,26269.0
2022-03-17 11:50:00,47.48,47.53,47.44,47.52,19690.0,39.5376,39.5793,39.5043,39.5709,19690.0
2022-03-17 11:55:00,47.53,47.61,47.52,47.61,18282.0,39.5793,39.6459,39.5709,39.6459,18282.0
2022-03-17 12:00:00,47.61,47.7,47.58,47.68,54344.0,39.6459,39.7208,39.6209,39.7042,54344.0
2022-03-17 12:05:00,47.68,47.7,47.6,47.61,12635.0,39.7042,39.7208,39.6376,39.6459,12635.0
2022-03-17 12:10:00,47.6,47.63,47.54,47.56,22714.0,39.6376,39.6625,39.5876,39.6043,22714.0
2022-03-17 12:15:00,47.56,47.59,47.54,47.59,10080.0,39.6043,39.6292,39.5876,39.6292,10080.0
2022-03-17 12:20:00,47.59,47.7,47.59,47.69,42918.0,39.6292,39.7208,39.6292,39.7125,42918.0
2022-03-17 12:25:00,47.69,47.72,47.61,47.66,39052.0,39.7125,39.7375,39.6459,39.6875,39052.0
2022-03-17 12:30:00,47.66,47.73,47.63,47.65,38338.0,39.6875,39.7458,39.6625,39.6792,38338.0
2022-03-17 12:35:00,47.66,47.69,47.65,47.69,14167.0,39.6875,39.7125,39.6792,39.7125,14167.0
2022-03-17 12:40:00,47.69,47.71,47.64,47.7,25420.0,39.7125,39.7292,39.6709,39.7208,25420.0
2022-03-17 12:45:00,47.7,47.71,47.64,47.67,38218.0,39.7208,39.7292,39.6709,39.6959,38218.0
2022-03-17 12:50:00,47.67,47.69,47.65,47.66,18270.0,39.6959,39.7125,39.6792,39.6875,18270.0
2022-03-17 12:55:00,47.66,47.69,47.62,47.68,33175.0,39.6875,39.7125,39.6542,39.7042,33175.0
2022-03-17 13:00:00,47.67,47.7,47.63,47.68,44609.0,39.6959,39.7208,39.6625,39.7042,44609.0
2022-03-17 13:05:00,47.69,47.72,47.64,47.65,24765.0,39.7125,39.7375,39.6709,39.6792,24765.0
2022-03-17 13:10:00,47.64,47.65,47.59,47.6,33760.0,39.6709,39.6792,39.6292,39.6376,33760.0
2022-03-17 13:15:00,47.6,47.64,47.57,47.63,22394.0,39.6376,39.6709,39.6126,39.6625,22394.0
2022-03-17 13:20:00,47.64,47.68,47.6,47.61,45454.0,39.6709,39.7042,39.6376,39.6459,45454.0
2022-03-17 13:25:00,47.62,47.74,47.61,47.74,29691.0,39.6542,39.7541,39.6459,39.7541,29691.0
2022-03-17 13:30:00,47.73,47.74,47.66,47.7,31943.0,39.7458,39.7541,39.6875,39.7208,31943.0
2022-03-17 13:35:00,47.7,47.73,47.64,47.72,24740.0,39.7208,39.7458,39.6709,39.7375,24740.0
2022-03-17 13:40:00,47.72,47.76,47.68,47.7,67793.0,39.7375,39.7708,39.7042,39.7208,67793.0
2022-03-17 13:45:00,47.7,47.77,47.67,47.76,32568.0,39.7208,39.7791,39.6959,39.7708,32568.0
2022-03-17 13:50:00,47.76,47.82,47.75,47.79,18235.0,39.7708,39.8208,39.7625,39.7958,18235.0
2022-03-17 13:55:00,47.79,47.82,47.75,47.76,23907.0,39.7958,39.8208,39.7625,39.7708,23907.0
2022-03-17 14:00:00,47.76,47.77,47.72,47.75,24372.0,39.7708,39.7791,39.7375,39.7625,24372.0
2022-03-17 14:05:00,47.75,47.8,47.68,47.68,23212.0,39.7625,39.8041,39.7042,39.7042,23212.0
2022-03-17 14:10:00,47.68,47.68,47.6,47.62,33527.0,39.7042,39.7042,39.6376,39.6542,33527.0
2022-03-17 14:15:00,47.61,47.62,47.55,47.58,27574.0,39.6459,39.6542,39.5959,39.6209,27574.0
2022-03-17 14:20:00,47.57,47.61,47.54,47.56,26213.0,39.6126,39.6459,39.5876,39.6043,26213.0
2022-03-17 14:25:00,47.57,47.6,47.43,47.43,50793.0,39.6126,39.6376,39.496,39.496,50793.0
2022-03-17 14:30:00,47.43,47.48,47.41,47.45,42851.0,39.496,39.5376,39.4794,39.5127,42851.0
2022-03-17 14:35:00,47.44,47.45,47.39,47.42,47552.0,39.5043,39.5127,39.4627,39.4877,47552.0
2022-03-17 14:40:00,47.42,47.45,47.36,47.45,27170.0,39.4877,39.5127,39.4377,39.5127,27170.0
2022-03-17 14:45:00,47.45,47.51,47.44,47.49,27531.0,39.5127,39.5626,39.5043,39.546,27531.0
2022-03-17 14:50:00,47.48,47.48,47.4,47.41,23541.0,39.5376,39.5376,39.471,39.4794,23541.0
2022-03-17 14:55:00,47.41,47.46,47.38,47.45,25536.0,39.4794,39.521,39.4544,39.5127,25536.0
2022-03-17 15:00:00,47.44,47.45,47.37,47.41,35398.0,39.5043,39.5127,39.446,39.4794,35398.0
2022-03-17 15:05:00,47.41,47.41,47.32,47.34,46593.0,39.4794,39.4794,39.4044,39.4211,46593.0
2022-03-17 15:10:00,47.34,47.36,47.24,47.27,71441.0,39.4211,39.4377,39.3378,39.3628,71441.0
2022-03-17 15:15:00,47.27,47.34,47.26,47.29,52165.0,39.3628,39.4211,39.3544,39.3794,52165.0
2022-03-17 15:20:00,47.29,47.3,47.24,47.27,62782.0,39.3794,39.3878,39.3378,39.3628,62782.0
2022-03-17 15:25:00,47.27,47.36,47.26,47.35,66160.0,39.3628,39.4377,39.3544,39.4294,66160.0
2022-03-17 15:30:00,47.35,47.37,47.23,47.24,120762.0,39.4294,39.446,39.3295,39.3378,120762.0
2022-03-17 15:35:00,47.24,47.29,47.24,47.26,73373.0,39.3378,39.3794,39.3378,39.3544,73373.0
2022-03-17 15:40:00,47.26,47.3,47.23,47.28,139195.0,39.3544,39.3878,39.3295,39.3711,139195.0
2022-03-17 15:45:00,47.27,47.37,47.26,47.34,128052.0,39.3628,39.446,39.3544,39.4211,128052.0
2022-03-17 15:50:00,47.34,47.42,47.34,47.42,170018.0,39.4211,39.4877,39.4211,39.4877,170018.0
2022-03-17 15:55:00,47.41,47.5,47.39,47.49,324675.0,39.4794,39.5543,39.4627,39.546,324675.0
2022-03-18 09:30:00,47.35,47.35,46.51,46.63,1279162.0,39.4294,39.4294,38.7299,38.8298,1279162.0
2022-03-18 09:35:00,46.61,46.79,46.52,46.58,81556.0,38.8132,38.9631,38.7382,38.7882,81556.0
2022-03-18 09:40:00,46.58,46.76,46.48,46.57,124478.0,38.7882,38.9381,38.7049,38.7799,124478.0
2022-03-18 09:45:00,46.57,46.68,46.55,46.66,127617.0,38.7799,38.8715,38.7632,38.8548,127617.0
2022-03-18 09:50:00,46.66,46.85,46.62,46.73,77917.0,38.8548,39.013,38.8215,38.9131,77917.0
2022-03-18 09:55:00,46.72,46.8,46.65,46.79,66291.0,38.9048,38.9714,38.8465,38.9631,66291.0
2022-03-18 10:00:00,46.8,46.85,46.75,46.75,56925.0,38.9714,39.013,38.9298,38.9298,56925.0
2022-03-18 10:05:00,46.74,46.83,46.72,46.77,52601.0,38.9214,38.9964,38.9048,38.9464,52601.0
2022-03-18 10:10:00,46.77,46.79,46.63,46.64,43669.0,38.9464,38.9631,38.8298,38.8382,43669.0
2022-03-18 10:15:00,46.66,46.68,46.47,46.53,94019.0,38.8548,38.8715,38.6966,38.7466,94019.0
2022-03-18 10:20:00,46.54,46.68,46.54,46.65,54652.0,38.7549,38.8715,38.7549,38.8465,54652.0
2022-03-18 10:25:00,46.64,46.74,46.62,46.69,47974.0,38.8382,38.9214,38.8215,38.8798,47974.0
2022-03-18 10:30:00,46.69,46.82,46.63,46.8,56548.0,38.8798,38.988,38.8298,38.9714,56548.0
2022-03-18 10:35:00,46.79,46.95,46.76,46.91,51451.0,38.9631,39.0963,38.9381,39.063,51451.0
2022-03-18 10:40:00,46.92,46.95,46.83,46.84,21706.0,39.0713,39.0963,38.9964,39.0047,21706.0
2022-03-18 10:45:00,46.83,46.87,46.76,46.79,22889.0,38.9964,39.0297,38.9381,38.9631,22889.0
2022-03-18 10:50:00,46.78,46.81,46.7,46.8,71432.0,38.9547,38.9797,38.8881,38.9714,71432.0
2022-03-18 10:55:00,46.8,46.82,46.69,46.76,50579.0,38.9714,38.988,38.8798,38.9381,50579.0
2022-03-18 11:00:00,46.76,46.8,46.7,46.7,29319.0,38.9381,38.9714,38.8881,38.8881,29319.0
2022-03-18 11:05:00,46.71,46.71,46.64,46.67,25280.0,38.8964,38.8964,38.8382,38.8631,25280.0
2022-03-18 11:10:00,46.68,46.75,46.67,46.73,20623.0,38.8715,38.9298,38.8631,38.9131,20623.0
2022-03-18 11:15:00,46.73,46.74,46.63,46.66,33053.0,38.9131,38.9214,38.8298,38.8548,33053.0
2022-03-18 11:20:00,46.65,46.65,46.58,46.63,26602.0,38.8465,38.8465,38.7882,38.8298,26602.0
2022-03-18 11:25:00,46.63,46.65,46.58,46.59,27143.0,38.8298,38.8465,38.7882,38.7965,27143.0
2022-03-18 11:30:00,46.59,46.59,46.53,46.53,38933.0,38.7965,38.7965,38.7466,38.7466,38933.0
2022-03-18 11:35:00,46.54,46.66,46.51,46.57,70178.0,38.7549,38.8548,38.7299,38.7799,70178.0
2022-03-18 11:40:00,46.57,46.61,46.55,46.58,34400.0,38.7799,38.8132,38.7632,38.7882,34400.0
2022-03-18 11:45:00,46.6,46.64,46.58,46.64,21317.0,38.8048,38.8382,38.7882,38.8382,21317.0
2022-03-18 11:50:00,46.64,46.68,46.56,46.59,40831.0,38.8382,38.8715,38.7715,38.7965,40831.0
2022-03-18 11:55:00,46.59,46.64,46.59,46.63,20148.0,38.7965,38.8382,38.7965,38.8298,20148.0
2022-03-18 12:00:00,46.62,46.62,46.56,46.6,25002.0,38.8215,38.8215,38.7715,38.8048,25002.0
2022-03-18 12:05:00,46.61,46.65,46.59,46.59,16179.0,38.8132,38.8465,38.7965,38.7965,16179.0
2022-03-18 12:10:00,46.59,46.63,46.55,46.61,37901.0,38.7965,38.8298,38.7632,38.8132,37901.0
2022-03-18 12:15:00,46.62,46.66,46.61,46.62,26121.0,38.8215,38.8548,38.8132,38.8215,26121.0
2022-03-18 12:20:00,46.61,46.71,46.61,46.71,22069.0,38.8132,38.8964,38.8132,38.8964,22069.0
2022-03-18 12:25:00,46.7,46.77,46.7,46.76,26129.0,38.8881,38.9464,38.8881,38.9381,26129.0
2022-03-18 12:30:00,46.76,46.76,46.69,46.7,19895.0,38.9381,38.9381,38.8798,38.8881,19895.0
2022-03-18 12:35:00,46.71,46.77,46.7,46.75,42940.0,38.8964,38.9464,38.8881,38.9298,42940.0
2022-03-18 12:40:00,46.76,46.82,46.75,46.77,43632.0,38.9381,38.988,38.9298,38.9464,43632.0
2022-03-18 12:45:00,46.77,46.8,46.71,46.73,69810.0,38.9464,38.9714,38.8964,38.9131,69810.0
2022-03-18 12:50:00,46.74,46.74,46.63,46.66,50804.0,38.9214,38.9214,38.8298,38.8548,50804.0
2022-03-18 12:55:00,46.66,46.76,46.64,46.76,56844.0,38.8548,38.9381,38.8382,38.9381,56844.0
2022-03-18 13:00:00,46.76,46.79,46.74,46.76,37858.0,38.9381,38.9631,38.9214,38.9381,37858.0
2022-03-18 13:05:00,46.76,46.86,46.75,46.85,52942.0,38.9381,39.0214,38.9298,39.013,52942.0
2022-03-18 13:10:00,46.86,46.88,46.81,46.82,41217.0,39.0214,39.038,38.9797,38.988,41217.0
2022-03-18 13:15:00,46.83,46.84,46.78,46.78,21740.0,38.9964,39.0047,38.9547,38.9547,21740.0
2022-03-18 13:20:00,46.79,46.85,46.79,46.84,22443.0,38.9631,39.013,38.9631,39.0047,22443.0
2022-03-18 13:25:00,46.83,46.85,46.75,46.78,60695.0,38.9964,39.013,38.9298,38.9547,60695.0
2022-03-18 13:30:00,46.78,46.79,46.71,46.73,29626.0,38.9547,38.9631,38.8964,38.9131,29626.0
2022-03-18 13:35:00,46.73,46.85,46.73,46.8,40104.0,38.9131,39.013,38.9131,38.9714,40104.0
2022-03-18 13:40:00,46.79,46.9,46.78,46.89,65378.0,38.9631,39.0547,38.9547,39.0463,65378.0
2022-03-18 13:45:00,46.89,46.94,46.87,46.87,27148.0,39.0463,39.088,39.0297,39.0297,27148.0
2022-03-18 13:50:00,46.87,46.88,46.81,46.82,19736.0,39.0297,39.038,38.9797,38.988,19736.0
2022-03-18 13:55:00,46.82,46.85,46.76,46.81,40583.0,38.988,39.013,38.9381,38.9797,40583.0
2022-03-18 14:00:00,46.82,46.82,46.73,46.75,24772.0,38.988,38.988,38.9131,38.9298,24772.0
2022-03-18 14:05:00,46.75,46.77,46.73,46.76,23704.0,38.9298,38.9464,38.9131,38.9381,23704.0
2022-03-18 14:10:00,46.75,46.78,46.74,46.76,24094.0,38.9298,38.9547,38.9214,38.9381,24094.0
2022-03-18 14:15:00,46.76,46.8,46.76,46.79,39928.0,38.9381,38.9714,38.9381,38.9631,39928.0
2022-03-18 14:20:00,46.79,46.85,46.79,46.85,41854.0,38.9631,39.013,38.9631,39.013,41854.0
2022-03-18 14:25:00,46.85,46.87,46.79,46.8,39859.0,39.013,39.0297,38.9631,38.9714,39859.0
2022-03-18 14:30:00,46.8,46.82,46.75,46.76,25823.0,38.9714,38.988,38.9298,38.9381,25823.0
2022-03-18 14:35:00,46.76,46.82,46.75,46.78,29289.0,38.9381,38.988,38.9298,38.9547,29289.0
2022-03-18 14:40:00,46.78,46.8,46.73,46.76,40379.0,38.9547,38.9714,38.9131,38.9381,40379.0
2022-03-18 14:45:00,46.76,46.8,46.76,46.78,24272.0,38.9381,38.9714,38.9381,38.9547,24272.0
2022-03-18 14:50:00,46.78,46.81,46.77,46.79,20212.0,38.9547,38.9797,38.9464,38.9631,20212.0
2022-03-18 14:55:00,46.8,46.8,46.75,46.78,44805.0,38.9714,38.9714,38.9298,38.9547,44805.0
2022-03-18 15:00:00,46.79,46.82,46.77,46.8,23870.0,38.9631,38.988,38.9464,38.9714,23870.0
2022-03-18 15:05:00,46.8,46.81,46.77,46.8,26758.0,38.9714,38.9797,38.9464,38.9714,26758.0
2022-03-18 15:10:00,46.8,46.84,46.77,46.84,35744.0,38.9714,39.0047,38.9464,39.0047,35744.0
2022-03-18 15:15:00,46.84,46.89,46.8,46.84,69482.0,39.0047,39.0463,38.9714,39.0047,69482.0
2022-03-18 15:20:00,46.84,46.9,46.82,46.89,32828.0,39.0047,39.0547,38.988,39.0463,32828.0
2022-03-18 15:25:00,46.9,46.95,46.89,46.93,31529.0,39.0547,39.0963,39.0463,39.0796,31529.0
2022-03-18 15:30:00,46.92,47.01,46.9,47.01,68465.0,39.0713,39.1463,39.0547,39.1463,68465.0
2022-03-18 15:35:00,47.0,47.03,46.96,47.01,71827.0,39.1379,39.1629,39.1046,39.1463,71827.0
2022-03-18 15:40:00,47.01,47.11,47.0,47.11,77128.0,39.1463,39.2295,39.1379,39.2295,77128.0
2022-03-18 15:45:00,47.11,47.15,47.07,47.13,85884.0,39.2295,39.2628,39.1962,39.2462,85884.0
2022-03-18 15:50:00,47.12,47.41,47.12,47.4,372804.0,39.2379,39.4794,39.2379,39.471,372804.0
2022-03-18 15:55:00,47.41,47.45,47.22,47.38,890612.0,39.4794,39.5127,39.3211,39.4544,890612.0
2022-03-21 09:30:00,47.43,48.0,47.43,47.97,185781.0,39.496,39.9707,39.496,39.9457,185781.0
2022-03-21 09:35:00,47.98,48.24,47.92,48.24,112875.0,39.954,40.1705,39.904,40.1705,112875.0
2022-03-21 09:40:00,48.24,48.36,48.12,48.23,95143.0,40.1705,40.2704,40.0706,40.1622,95143.0
2022-03-21 09:45:00,48.24,48.57,48.23,48.46,109143.0,40.1705,40.4453,40.1622,40.3537,109143.0
2022-03-21 09:50:00,48.45,48.5,48.35,48.47,115765.0,40.3454,40.387,40.2621,40.362,115765.0
2022-03-21 09:55:00,48.48,48.62,48.36,48.37,72664.0,40.3704,40.4869,40.2704,40.2788,72664.0
2022-03-21 10:00:00,48.37,48.47,48.29,48.3,38999.0,40.2788,40.362,40.2121,40.2205,38999.0
2022-03-21 10:05:00,48.31,48.44,48.31,48.43,41224.0,40.2288,40.3371,40.2288,40.3287,41224.0
2022-03-21 10:10:00,48.44,48.5,48.33,48.37,32502.0,40.3371,40.387,40.2455,40.2788,32502.0
2022-03-21 10:15:00,48.36,48.38,48.25,48.25,82306.0,40.2704,40.2871,40.1788,40.1788,82306.0
2022-03-21 10:20:00,48.24,48.35,48.22,48.25,51722.0,40.1705,40.2621,40.1539,40.1788,51722.0
2022-03-21 10:25:00,48.26,48.26,48.17,48.19,99013.0,40.1872,40.1872,40.1122,40.1289,99013.0
2022-03-21 10:30:00,48.2,48.22,47.96,47.98,79968.0,40.1372,40.1539,39.9373,39.954,79968.0
2022-03-21 10:35:00,47.98,48.06,47.84,47.84,81727.0,39.954,40.0206,39.8374,39.8374,81727.0
2022-03-21 10:40:00,47.84,47.95,47.82,47.95,36552.0,39.8374,39.929,39.8208,39.929,36552.0
2022-03-21 10:45:00,47.96,47.96,47.84,47.85,37478.0,39.9373,39.9373,39.8374,39.8457,37478.0
2022-03-21 10:50:00,47.84,47.87,47.77,47.82,35332.0,39.8374,39.8624,39.7791,39.8208,35332.0
2022-03-21 10:55:00,47.82,47.9,47.82,47.88,38305.0,39.8208,39.8874,39.8208,39.8707,38305.0
2022-03-21 11:00:00,47.88,47.9,47.79,47.87,34396.0,39.8707,39.8874,39.7958,39.8624,34396.0
2022-03-21 11:05:00,47.87,47.92,47.75,47.76,34273.0,39.8624,39.904,39.7625,39.7708,34273.0
2022-03-21 11:10:00,47.77,47.88,47.76,47.85,25767.0,39.7791,39.8707,39.7708,39.8457,25767.0
2022-03-21 11:15:00,47.86,47.94,47.85,47.87,55160.0,39.8541,39.9207,39.8457,39.8624,55160.0
2022-03-21 11:20:00,47.87,47.88,47.79,47.82,28033.0,39.8624,39.8707,39.7958,39.8208,28033.0
2022-03-21 11:25:00,47.82,47.83,47.75,47.75,20640.0,39.8208,39.8291,39.7625,39.7625,20640.0
2022-03-21 11:30:00,47.75,47.79,47.72,47.74,22040.0,39.7625,39.7958,39.7375,39.7541,22040.0
2022-03-21 11:35:00,47.73,47.74,47.65,47.67,30011.0,39.7458,39.7541,39.6792,39.6959,30011.0
2022-03-21 11:40:00,47.68,47.76,47.54,47.55,49619.0,39.7042,39.7708,39.5876,39.5959,49619.0
2022-03-21 11:45:00,47.56,47.59,47.52,47.56,44048.0,39.6043,39.6292,39.5709,39.6043,44048.0
2022-03-21 11:50:00,47.55,47.61,47.52,47.53,64229.0,39.5959,39.6459,39.5709,39.5793,64229.0
2022-03-21 11:55:00,47.54,47.59,47.48,47.53,156157.0,39.5876,39.6292,39.5376,39.5793,156157.0
2022-03-21 12:00:00,47.54,47.6,47.48,47.59,31377.0,39.5876,39.6376,39.5376,39.6292,31377.0
2022-03-21 12:05:00,47.59,47.7,47.58,47.68,70800.0,39.6292,39.7208,39.6209,39.7042,70800.0
2022-03-21 12:10:00,47.68,47.78,47.66,47.78,22175.0,39.7042,39.7875,39.6875,39.7875,22175.0
2022-03-21 12:15:00,47.77,47.78,47.7,47.7,29883.0,39.7791,39.7875,39.7208,39.7208,29883.0
2022-03-21 12:20:00,47.69,47.78,47.69,47.76,17891.0,39.7125,39.7875,39.7125,39.7708,17891.0
2022-03-21 12:25:00,47.76,47.77,47.71,47.74,31454.0,39.7708,39.7791,39.7292,39.7541,31454.0
2022-03-21 12:30:00,47.73,47.74,47.52,47.54,48423.0,39.7458,39.7541,39.5709,39.5876,48423.0
2022-03-21 12:35:00,47.54,47.55,47.48,47.51,25600.0,39.5876,39.5959,39.5376,39.5626,25600.0
2022-03-21 12:40:00,47.52,47.56,47.49,47.55,25587.0,39.5709,39.6043,39.546,39.5959,25587.0
2022-03-21 12:45:00,47.56,47.56,47.44,47.48,43209.0,39.6043,39.6043,39.5043,39.5376,43209.0
2022-03-21 12:50:00,47.47,47.48,47.31,47.33,43128.0,39.5293,39.5376,39.3961,39.4127,43128.0
2022-03-21 12:55:00,47.31,47.41,47.3,47.35,26374.0,39.3961,39.4794,39.3878,39.4294,26374.0
2022-03-21 13:00:00,47.35,47.36,47.22,47.23,43999.0,39.4294,39.4377,39.3211,39.3295,43999.0
2022-03-21 13:05:00,47.23,47.29,47.21,47.28,50821.0,39.3295,39.3794,39.3128,39.3711,50821.0
2022-03-21 13:10:00,47.28,47.28,47.16,47.17,48573.0,39.3711,39.3711,39.2712,39.2795,48573.0
2022-03-21 13:15:00,47.16,47.2,47.11,47.12,37414.0,39.2712,39.3045,39.2295,39.2379,37414.0
2022-03-21 13:20:00,47.12,47.18,47.08,47.16,27706.0,39.2379,39.2878,39.2046,39.2712,27706.0
2022-03-21 13:25:00,47.16,47.29,47.16,47.19,23523.0,39.2712,39.3794,39.2712,39.2962,23523.0
2022-03-21 13:30:00,47.19,47.26,47.18,47.24,28168.0,39.2962,39.3544,39.2878,39.3378,28168.0
2022-03-21 13:35:00,47.23,47.34,47.23,47.33,21015.0,39.3295,39.4211,39.3295,39.4127,21015.0
2022-03-21 13:40:00,47.33,47.34,47.27,47.29,19023.0,39.4127,39.4211,39.3628,39.3794,19023.0
2022-03-21 13:45:00,47.3,47.33,47.26,47.26,15303.0,39.3878,39.4127,39.3544,39.3544,15303.0
2022-03-21 13:50:00,47.27,47.28,47.21,47.25,28552.0,39.3628,39.3711,39.3128,39.3461,28552.0
2022-03-21 13:55:00,47.25,47.31,47.24,47.28,19456.0,39.3461,39.3961,39.3378,39.3711,19456.0
2022-03-21 14:00:00,47.29,47.32,47.24,47.25,14141.0,39.3794,39.4044,39.3378,39.3461,14141.0
2022-03-21 14:05:00,47.25,47.31,47.22,47.3,22723.0,39.3461,39.3961,39.3211,39.3878,22723.0
2022-03-21 14:10:00,47.3,47.32,47.27,47.28,22372.0,39.3878,39.4044,39.3628,39.3711,22372.0
2022-03-21 14:15:00,47.29,47.31,47.23,47.27,41240.0,39.3794,39.3961,39.3295,39.3628,41240.0
2022-03-21 14:20:00,47.28,47.38,47.27,47.34,23816.0,39.3711,39.4544,39.3628,39.4211,23816.0
2022-03-21 14:25:00,47.34,47.34,47.28,47.29,25300.0,39.4211,39.4211,39.3711,39.3794,25300.0
2022-03-21 14:30:00,47.3,47.31,47.27,47.29,24748.0,39.3878,39.3961,39.3628,39.3794,24748.0
2022-03-21 14:35:00,47.3,47.3,47.25,47.28,18931.0,39.3878,39.3878,39.3461,39.3711,18931.0
2022-03-21 14:40:00,47.27,47.33,47.25,47.31,22674.0,39.3628,39.4127,39.3461,39.3961,22674.0
2022-03-21 14:45:00,47.33,47.37,47.3,47.31,29177.0,39.4127,39.446,39.3878,39.3961,29177.0
2022-03-21 14:50:00,47.32,47.36,47.28,47.29,30314.0,39.4044,39.4377,39.3711,39.3794,30314.0
2022-03-21 14:55:00,47.29,47.29,47.18,47.18,26414.0,39.3794,39.3794,39.2878,39.2878,26414.0
2022-03-21 15:00:00,47.19,47.24,47.18,47.22,29488.0,39.2962,39.3378,39.2878,39.3211,29488.0
2022-03-21 15:05:00,47.23,47.28,47.22,47.26,34497.0,39.3295,39.3711,39.3211,39.3544,34497.0
2022-03-21 15:10:00,47.25,47.29,47.23,47.27,23614.0,39.3461,39.3794,39.3295,39.3628,23614.0
2022-03-21 15:15:00,47.26,47.32,47.22,47.23,31293.0,39.3544,39.4044,39.3211,39.3295,31293.0
2022-03-21 15:20:00,47.23,47.26,47.2,47.23,31763.0,39.3295,39.3544,39.3045,39.3295,31763.0
2022-03-21 15:25:00,47.24,47.29,47.24,47.29,29983.0,39.3378,39.3794,39.3378,39.3794,29983.0
2022-03-21 15:30:00,47.29,47.3,47.21,47.24,48107.0,39.3794,39.3878,39.3128,39.3378,48107.0
2022-03-21 15:35:00,47.24,47.28,47.18,47.2,31747.0,39.3378,39.3711,39.2878,39.3045,31747.0
2022-03-21 15:40:00,47.2,47.23,47.17,47.21,54959.0,39.3045,39.3295,39.2795,39.3128,54959.0
2022-03-21 15:45:00,47.21,47.21,47.16,47.18,57683.0,39.3128,39.3128,39.2712,39.2878,57683.0
2022-03-21 15:50:00,47.18,47.32,47.17,47.31,139573.0,39.2878,39.4044,39.2795,39.3961,139573.0
2022-03-21 15:55:00,47.32,47.39,47.28,47.39,230293.0,39.4044,39.4627,39.3711,39.4627,230293.0
2022-03-22 09:30:00,47.78,47.96,47.65,47.89,160793.0,39.7875,39.9373,39.6792,39.8791,160793.0
2022-03-22 09:35:00,47.98,48.05,47.72,47.77,41229.0,39.954,40.0123,39.7375,39.7791,41229.0
2022-03-22 09:40:00,47.77,48.0,47.74,47.98,105217.0,39.7791,39.9707,39.7541,39.954,105217.0
2022-03-22 09:45:00,47.95,48.07,47.93,48.07,49951.0,39.929,40.0289,39.9124,40.0289,49951.0
2022-03-22 09:50:00,48.08,48.17,47.98,47.98,49081.0,40.0373,40.1122,39.954,39.954,49081.0
2022-03-22 09:55:00,47.97,48.03,47.85,47.85,49698.0,39.9457,39.9956,39.8457,39.8457,49698.0
2022-03-22 10:00:00,47.85,47.86,47.63,47.68,40562.0,39.8457,39.8541,39.6625,39.7042,40562.0
2022-03-22 10:05:00,47.69,47.7,47.56,47.6,49314.0,39.7125,39.7208,39.6043,39.6376,49314.0
2022-03-22 10:10:00,47.62,47.77,47.6,47.71,27971.0,39.6542,39.7791,39.6376,39.7292,27971.0
2022-03-22 10:15:00,47.72,47.74,47.58,47.59,23269.0,39.7375,39.7541,39.6209,39.6292,23269.0
2022-03-22 10:20:00,47.59,47.69,47.55,47.56,33091.0,39.6292,39.7125,39.5959,39.6043,33091.0
2022-03-22 10:25:00,47.56,47.63,47.52,47.57,48862.0,39.6043,39.6625,39.5709,39.6126,48862.0
2022-03-22 10:30:00,47.57,47.58,47.35,47.48,60604.0,39.6126,39.6209,39.4294,39.5376,60604.0
2022-03-22 10:35:00,47.48,47.57,47.47,47.53,18834.0,39.5376,39.6126,39.5293,39.5793,18834.0
2022-03-22 10:40:00,47.54,47.54,47.44,47.5,58884.0,39.5876,39.5876,39.5043,39.5543,58884.0
2022-03-22 10:45:00,47.49,47.53,47.4,47.45,37282.0,39.546,39.5793,39.471,39.5127,37282.0
2022-03-22 10:50:00,47.45,47.46,47.35,47.4,44037.0,39.5127,39.521,39.4294,39.471,44037.0
2022-03-22 10:55:00,47.4,47.45,47.38,47.45,46224.0,39.471,39.5127,39.4544,39.5127,46224.0
2022-03-22 11:00:00,47.46,47.51,47.42,47.42,52603.0,39.521,39.5626,39.4877,39.4877,52603.0
2022-03-22 11:05:00,47.42,47.47,47.41,47.45,38129.0,39.4877,39.5293,39.4794,39.5127,38129.0
2022-03-22 11:10:00,47.45,47.53,47.44,47.5,23999.0,39.5127,39.5793,39.5043,39.5543,23999.0
2022-03-22 11:15:00,47.51,47.55,47.5,47.54,52943.0,39.5626,39.5959,39.5543,39.5876,52943.0
2022-03-22 11:20:00,47.54,47.56,47.5,47.55,181706.0,39.5876,39.6043,39.5543,39.5959,181706.0
2022-03-22 11:25:00,47.55,47.55,47.23,47.23,228669.0,39.5959,39.5959,39.3295,39.3295,228669.0
2022-03-22 11:30:00,47.24,47.29,47.03,47.1,538646.0,39.3378,39.3794,39.1629,39.2212,538646.0
2022-03-22 11:35:00,47.1,47.21,47.01,47.19,477193.0,39.2212,39.3128,39.1463,39.2962,477193.0
2022-03-22 11:40:00,47.18,47.24,47.05,47.07,113010.0,39.2878,39.3378,39.1796,39.1962,113010.0
2022-03-22 11:45:00,47.07,47.21,47.05,47.16,84902.0,39.1962,39.3128,39.1796,39.2712,84902.0
2022-03-22 11:50:00,47.16,47.24,47.15,47.22,46687.0,39.2712,39.3378,39.2628,39.3211,46687.0
2022-03-22 11:55:00,47.23,47.4,47.21,47.36,31247.0,39.3295,39.471,39.3128,39.4377,31247.0
2022-03-22 12:00:00,47.38,47.4,47.32,47.32,46208.0,39.4544,39.471,39.4044,39.4044,46208.0
2022-03-22 12:05:00,47.32,47.32,47.24,47.26,34400.0,39.4044,39.4044,39.3378,39.3544,34400.0
2022-03-22 12:10:00,47.25,47.26,47.21,47.26,18641.0,39.3461,39.3544,39.3128,39.3544,18641.0
2022-03-22 12:15:00,47.26,47.31,47.25,47.28,46027.0,39.3544,39.3961,39.3461,39.3711,46027.0
2022-03-22 12:20:00,47.29,47.29,47.19,47.19,26815.0,39.3794,39.3794,39.2962,39.2962,26815.0
2022-03-22 12:25:00,47.19,47.24,47.17,47.22,16737.0,39.2962,39.3378,39.2795,39.3211,16737.0
2022-03-22 12:30:00,47.22,47.3,47.18,47.3,20655.0,39.3211,39.3878,39.2878,39.3878,20655.0
2022-03-22 12:35:00,47.31,47.33,47.26,47.29,28462.0,39.3961,39.4127,39.3544,39.3794,28462.0
2022-03-22 12:40:00,47.27,47.3,47.23,47.23,19845.0,39.3628,39.3878,39.3295,39.3295,19845.0
2022-03-22 12:45:00,47.23,47.27,47.21,47.26,15022.0,39.3295,39.3628,39.3128,39.3544,15022.0
2022-03-22 12:50:00,47.26,47.29,47.22,47.25,32712.0,39.3544,39.3794,39.3211,39.3461,32712.0
2022-03-22 12:55:00,47.25,47.27,47.22,47.25,25830.0,39.3461,39.3628,39.3211,39.3461,25830.0
2022-03-22 13:00:00,47.26,47.39,47.24,47.36,65593.0,39.3544,39.4627,39.3378,39.4377,65593.0
2022-03-22 13:05:00,47.37,47.42,47.27,47.28,74589.0,39.446,39.4877,39.3628,39.3711,74589.0
2022-03-22 13:10:00,47.27,47.3,47.22,47.27,192078.0,39.3628,39.3878,39.3211,39.3628,192078.0
2022-03-22 13:15:00,47.28,47.3,47.2,47.23,55607.0,39.3711,39.3878,39.3045,39.3295,55607.0
2022-03-22 13:20:00,47.23,47.25,47.16,47.17,35209.0,39.3295,39.3461,39.2712,39.2795,35209.0
2022-03-22 13:25:00,47.18,47.27,47.16,47.26,45027.0,39.2878,39.3628,39.2712,39.3544,45027.0
2022-03-22 13:30:00,47.27,47.3,47.25,47.3,18934.0,39.3628,39.3878,39.3461,39.3878,18934.0
2022-03-22 13:35:00,47.3,47.3,47.2,47.23,60418.0,39.3878,39.3878,39.3045,39.3295,60418.0
2022-03-22 13:40:00,47.22,47.27,47.21,47.25,26045.0,39.3211,39.3628,39.3128,39.3461,26045.0
2022-03-22 13:45:00,47.25,47.25,47.18,47.23,17199.0,39.3461,39.3461,39.2878,39.3295,17199.0
2022-03-22 13:50:00,47.23,47.25,47.18,47.19,76466.0,39.3295,39.3461,39.2878,39.2962,76466.0
2022-03-22 13:55:00,47.19,47.27,47.18,47.24,162152.0,39.2962,39.3628,39.2878,39.3378,162152.0
2022-03-22 14:00:00,47.24,47.3,47.24,47.26,31341.0,39.3378,39.3878,39.3378,39.3544,31341.0
2022-03-22 14:05:00,47.26,47.27,47.22,47.24,24141.0,39.3544,39.3628,39.3211,39.3378,24141.0
2022-03-22 14:10:00,47.24,47.27,47.21,47.21,22727.0,39.3378,39.3628,39.3128,39.3128,22727.0
2022-03-22 14:15:00,47.22,47.23,47.2,47.22,25531.0,39.3211,39.3295,39.3045,39.3211,25531.0
2022-03-22 14:20:00,47.23,47.23,47.18,47.21,26167.0,39.3295,39.3295,39.2878,39.3128,26167.0
2022-03-22 14:25:00,47.21,47.23,47.16,47.18,26558.0,39.3128,39.3295,39.2712,39.2878,26558.0
2022-03-22 14:30:00,47.18,47.21,47.15,47.21,38174.0,39.2878,39.3128,39.2628,39.3128,38174.0
2022-03-22 14:35:00,47.2,47.24,47.19,47.22,17517.0,39.3045,39.3378,39.2962,39.3211,17517.0
2022-03-22 14:40:00,47.21,47.24,47.18,47.19,20318.0,39.3128,39.3378,39.2878,39.2962,20318.0
2022-03-22 14:45:00,47.18,47.19,47.14,47.14,20555.0,39.2878,39.2962,39.2545,39.2545,20555.0
2022-03-22 14:50:00,47.14,47.18,47.12,47.14,51815.0,39.2545,39.2878,39.2379,39.2545,51815.0
2022-03-22 14:55:00,47.14,47.17,47.1,47.11,48625.0,39.2545,39.2795,39.2212,39.2295,48625.0
2022-03-22 15:00:00,47.11,47.18,47.08,47.18,37277.0,39.2295,39.2878,39.2046,39.2878,37277.0
2022-03-22 15:05:00,47.17,47.22,47.17,47.22,37930.0,39.2795,39.3211,39.2795,39.3211,37930.0
2022-03-22 15:10:00,47.22,47.23,47.16,47.21,46393.0,39.3211,39.3295,39.2712,39.3128,46393.0
2022-03-22 15:15:00,47.21,47.3,47.21,47.27,35485.0,39.3128,39.3878,39.3128,39.3628,35485.0
2022-03-22 15:20:00,47.28,47.31,47.23,47.3,45563.0,39.3711,39.3961,39.3295,39.3878,45563.0
2022-03-22 15:25:00,47.3,47.36,47.29,47.34,46255.0,39.3878,39.4377,39.3794,39.4211,46255.0
2022-03-22 15:30:00,47.34,47.39,47.31,47.35,52693.0,39.4211,39.4627,39.3961,39.4294,52693.0
2022-03-22 15:35:00,47.36,47.43,47.35,47.4,56159.0,39.4377,39.496,39.4294,39.471,56159.0
2022-03-22 15:40:00,47.4,47.45,47.39,47.45,45374.0,39.471,39.5127,39.4627,39.5127,45374.0
2022-03-22 15:45:00,47.44,47.53,47.43,47.51,87729.0,39.5043,39.5793,39.496,39.5626,87729.0
2022-03-22 15:50:00,47.51,47.52,47.35,47.37,99597.0,39.5626,39.5709,39.4294,39.446,99597.0
2022-03-22 15:55:00,47.37,47.44,47.34,47.43,208330.0,39.446,39.5043,39.4211,39.496,208330.0
2022-03-23 09:30:00,47.28,47.6,47.27,47.46,157287.0,39.3711,39.6376,39.3628,39.521,157287.0
2022-03-23 09:35:00,47.48,47.51,47.08,47.22,54580.0,39.5376,39.5626,39.2046,39.3211,54580.0
2022-03-23 09:40:00,47.22,47.23,46.83,46.87,137964.0,39.3211,39.3295,38.9964,39.0297,137964.0
2022-03-23 09:45:00,46.87,46.97,46.79,46.88,93339.0,39.0297,39.113,38.9631,39.038,93339.0
2022-03-23 09:50:00,46.86,46.86,46.73,46.73,83562.0,39.0214,39.0214,38.9131,38.9131,83562.0
2022-03-23 09:55:00,46.73,46.9,46.72,46.78,50020.0,38.9131,39.0547,38.9048,38.9547,50020.0
2022-03-23 10:00:00,46.79,46.93,46.78,46.83,70798.0,38.9631,39.0796,38.9547,38.9964,70798.0
2022-03-23 10:05:00,46.84,46.91,46.79,46.88,33067.0,39.0047,39.063,38.9631,39.038,33067.0
2022-03-23 10:10:00,46.86,46.91,46.83,46.86,32133.0,39.0214,39.063,38.9964,39.0214,32133.0
2022-03-23 10:15:00,46.86,46.9,46.78,46.8,45272.0,39.0214,39.0547,38.9547,38.9714,45272.0
2022-03-23 10:20:00,46.79,46.9,46.75,46.87,31558.0,38.9631,39.0547,38.9298,39.0297,31558.0
2022-03-23 10:25:00,46.87,46.88,46.8,46.83,22983.0,39.0297,39.038,38.9714,38.9964,22983.0
2022-03-23 10:30:00,46.84,46.89,46.83,46.85,21348.0,39.0047,39.0463,38.9964,39.013,21348.0
2022-03-23 10:35:00,46.86,46.9,46.84,46.85,20311.0,39.0214,39.0547,39.0047,39.013,20311.0
2022-03-23 10:40:00,46.84,46.87,46.77,46.81,33122.0,39.0047,39.0297,38.9464,38.9797,33122.0
2022-03-23 10:45:00,46.81,46.85,46.72,46.74,43073.0,38.9797,39.013,38.9048,38.9214,43073.0
2022-03-23 10:50:00,46.74,46.74,46.65,46.67,63984.0,38.9214,38.9214,38.8465,38.8631,63984.0
2022-03-23 10:55:00,46.66,46.73,46.61,46.73,42401.0,38.8548,38.9131,38.8132,38.9131,42401.0
2022-03-23 11:00:00,46.73,46.77,46.68,46.73,46962.0,38.9131,38.9464,38.8715,38.9131,46962.0
2022-03-23 11:05:00,46.73,46.75,46.69,46.7,45148.0,38.9131,38.9298,38.8798,38.8881,45148.0
2022-03-23 11:10:00,46.7,46.77,46.66,46.75,38867.0,38.8881,38.9464,38.8548,38.9298,38867.0
2022-03-23 11:15:00,46.76,46.81,46.73,46.76,28938.0,38.9381,38.9797,38.9131,38.9381,28938.0
2022-03-23 11:20:00,46.76,46.8,46.73,46.79,47589.0,38.9381,38.9714,38.9131,38.9631,47589.0
2022-03-23 11:25:00,46.8,46.82,46.76,46.81,39022.0,38.9714,38.988,38.9381,38.9797,39022.0
2022-03-23 11:30:00,46.8,46.84,46.77,46.78,19283.0,38.9714,39.0047,38.9464,38.9547,19283.0
2022-03-23 11:35:00,46.78,46.79,46.71,46.72,25203.0,38.9547,38.9631,38.8964,38.9048,25203.0
2022-03-23 11:40:00,46.72,46.73,46.67,46.71,36034.0,38.9048,38.9131,38.8631,38.8964,36034.0
2022-03-23 11:45:00,46.7,46.72,46.55,46.58,630834.0,38.8881,38.9048,38.7632,38.7882,630834.0
2022-03-23 11:50:00,46.59,46.62,46.43,46.49,503938.0,38.7965,38.8215,38.6633,38.7132,503938.0
2022-03-23 11:55:00,46.49,46.5,46.42,46.48,134859.0,38.7132,38.7216,38.655,38.7049,134859.0
2022-03-23 12:00:00,46.48,46.5,46.31,46.39,776027.0,38.7049,38.7216,38.5634,38.63,776027.0
2022-03-23 12:05:00,46.39,46.44,46.35,46.41,489404.0,38.63,38.6716,38.5967,38.6466,489404.0
2022-03-23 12:10:00,46.41,46.51,46.37,46.38,146796.0,38.6466,38.7299,38.6133,38.6216,146796.0
2022-03-23 12:15:00,46.38,46.48,46.32,46.48,179051.0,38.6216,38.7049,38.5717,38.7049,179051.0
2022-03-23 12:20:00,46.49,46.64,46.47,46.59,86633.0,38.7132,38.8382,38.6966,38.7965,86633.0
2022-03-23 12:25:00,46.59,46.63,46.54,46.59,50410.0,38.7965,38.8298,38.7549,38.7965,50410.0
2022-03-23 12:30:00,46.59,46.66,46.58,46.64,181915.0,38.7965,38.8548,38.7882,38.8382,181915.0
2022-03-23 12:35:00,46.65,46.66,46.52,46.56,111464.0,38.8465,38.8548,38.7382,38.7715,111464.0
2022-03-23 12:40:00,46.55,46.67,46.54,46.64,55692.0,38.7632,38.8631,38.7549,38.8382,55692.0
2022-03-23 12:45:00,46.63,46.64,46.54,46.57,51004.0,38.8298,38.8382,38.7549,38.7799,51004.0
2022-03-23 12:50:00,46.57,46.57,46.51,46.54,34512.0,38.7799,38.7799,38.7299,38.7549,34512.0
2022-03-23 12:55:00,46.54,46.65,46.54,46.65,23740.0,38.7549,38.8465,38.7549,38.8465,23740.0
2022-03-23 13:00:00,46.65,46.65,46.56,46.57,28612.0,38.8465,38.8465,38.7715,38.7799,28612.0
2022-03-23 13:05:00,46.57,46.59,46.51,46.53,56367.0,38.7799,38.7965,38.7299,38.7466,56367.0
2022-03-23 13:10:00,46.54,46.58,46.51,46.55,70775.0,38.7549,38.7882,38.7299,38.7632,70775.0
2022-03-23 13:15:00,46.55,46.61,46.52,46.52,12492.0,38.7632,38.8132,38.7382,38.7382,12492.0
2022-03-23 13:20:00,46.53,46.58,46.53,46.58,17120.0,38.7466,38.7882,38.7466,38.7882,17120.0
2022-03-23 13:25:00,46.57,46.57,46.51,46.53,23141.0,38.7799,38.7799,38.7299,38.7466,23141.0
2022-03-23 13:30:00,46.53,46.54,46.44,46.53,34217.0,38.7466,38.7549,38.6716,38.7466,34217.0
2022-03-23 13:35:00,46.52,46.58,46.51,46.53,29281.0,38.7382,38.7882,38.7299,38.7466,29281.0
2022-03-23 13:40:00,46.52,46.54,46.48,46.52,27342.0,38.7382,38.7549,38.7049,38.7382,27342.0
2022-03-23 13:45:00,46.53,46.54,46.48,46.53,20974.0,38.7466,38.7549,38.7049,38.7466,20974.0
2022-03-23 13:50:00,46.53,46.61,46.52,46.59,20471.0,38.7466,38.8132,38.7382,38.7965,20471.0
2022-03-23 13:55:00,46.6,46.66,46.6,46.66,17892.0,38.8048,38.8548,38.8048,38.8548,17892.0
2022-03-23 14:00:00,46.66,46.72,46.64,46.71,18855.0,38.8548,38.9048,38.8382,38.8964,18855.0
2022-03-23 14:05:00,46.71,46.74,46.7,46.72,22060.0,38.8964,38.9214,38.8881,38.9048,22060.0
2022-03-23 14:10:00,46.71,46.79,46.71,46.78,22302.0,38.8964,38.9631,38.8964,38.9547,22302.0
2022-03-23 14:15:00,46.78,46.86,46.77,46.82,24566.0,38.9547,39.0214,38.9464,38.988,24566.0
2022-03-23 14:20:00,46.83,46.86,46.81,46.82,29798.0,38.9964,39.0214,38.9797,38.988,29798.0
2022-03-23 14:25:00,46.82,46.84,46.79,46.83,25538.0,38.988,39.0047,38.9631,38.9964,25538.0
2022-03-23 14:30:00,46.83,46.86,46.8,46.81,16441.0,38.9964,39.0214,38.9714,38.9797,16441.0
2022-03-23 14:35:00,46.81,46.82,46.76,46.81,16600.0,38.9797,38.988,38.9381,38.9797,16600.0
2022-03-23 14:40:00,46.81,46.82,46.77,46.77,26977.0,38.9797,38.988,38.9464,38.9464,26977.0
2022-03-23 14:45:00,46.77,46.8,46.76,46.79,20196.0,38.9464,38.9714,38.9381,38.9631,20196.0
2022-03-23 14:50:00,46.79,46.81,46.77,46.79,13438.0,38.9631,38.9797,38.9464,38.9631,13438.0
2022-03-23 14:55:00,46.8,46.81,46.74,46.76,22021.0,38.9714,38.9797,38.9214,38.9381,22021.0
2022-03-23 15:00:00,46.76,46.87,46.74,46.86,30856.0,38.9381,39.0297,38.9214,39.0214,30856.0
2022-03-23 15:05:00,46.86,46.86,46.82,46.83,17912.0,39.0214,39.0214,38.988,38.9964,17912.0
2022-03-23 15:10:00,46.83,46.89,46.82,46.88,31386.0,38.9964,39.0463,38.988,39.038,31386.0
2022-03-23 15:15:00,46.88,46.9,46.84,46.89,42279.0,39.038,39.0547,39.0047,39.0463,42279.0
2022-03-23 15:20:00,46.89,46.95,46.87,46.94,56580.0,39.0463,39.0963,39.0297,39.088,56580.0
2022-03-23 15:25:00,46.95,46.99,46.93,46.95,42951.0,39.0963,39.1296,39.0796,39.0963,42951.0
2022-03-23 15:30:00,46.94,46.99,46.9,46.96,57807.0,39.088,39.1296,39.0547,39.1046,57807.0
2022-03-23 15:35:00,46.96,46.99,46.9,46.91,39488.0,39.1046,39.1296,39.0547,39.063,39488.0
2022-03-23 15:40:00,46.91,46.92,46.85,46.91,49322.0,39.063,39.0713,39.013,39.063,49322.0
2022-03-23 15:45:00,46.91,46.93,46.89,46.9,77962.0,39.063,39.0796,39.0463,39.0547,77962.0
2022-03-23 15:50:00,46.89,46.89,46.78,46.8,138186.0,39.0463,39.0463,38.9547,38.9714,138186.0
2022-03-23 15:55:00,46.8,46.83,46.74,46.74,262530.0,38.9714,38.9964,38.9214,38.9214,262530.0
2022-03-24 09:30:00,46.87,46.94,46.6,46.62,106965.0,39.0297,39.088,38.8048,38.8215,106965.0
2022-03-24 09:35:00,46.61,46.61,46.31,46.39,98483.0,38.8132,38.8132,38.5634,38.63,98483.0
2022-03-24 09:40:00,46.36,46.53,46.32,46.53,47331.0,38.605,38.7466,38.5717,38.7466,47331.0
2022-03-24 09:45:00,46.54,46.63,46.46,46.6,41841.0,38.7549,38.8298,38.6883,38.8048,41841.0
2022-03-24 09:50:00,46.61,46.67,46.48,46.59,56750.0,38.8132,38.8631,38.7049,38.7965,56750.0
2022-03-24 09:55:00,46.57,46.73,46.54,46.68,27267.0,38.7799,38.9131,38.7549,38.8715,27267.0
2022-03-24 10:00:00,46.67,46.77,46.62,46.71,21309.0,38.8631,38.9464,38.8215,38.8964,21309.0
2022-03-24 10:05:00,46.72,46.82,46.71,46.77,16890.0,38.9048,38.988,38.8964,38.9464,16890.0
2022-03-24 10:10:00,46.79,46.85,46.79,46.82,52886.0,38.9631,39.013,38.9631,38.988,52886.0
2022-03-24 10:15:00,46.82,47.0,46.82,46.96,44374.0,38.988,39.1379,38.988,39.1046,44374.0
2022-03-24 10:20:00,46.97,47.35,46.93,47.08,564187.0,39.113,39.4294,39.0796,39.2046,564187.0
2022-03-24 10:25:00,47.08,47.08,46.88,46.95,108423.0,39.2046,39.2046,39.038,39.0963,108423.0
2022-03-24 10:30:00,46.96,47.01,46.85,46.87,44110.0,39.1046,39.1463,39.013,39.0297,44110.0
2022-03-24 10:35:00,46.87,46.91,46.68,46.72,73408.0,39.0297,39.063,38.8715,38.9048,73408.0
2022-03-24 10:40:00,46.71,46.74,46.58,46.64,81011.0,38.8964,38.9214,38.7882,38.8382,81011.0
2022-03-24 10:45:00,46.64,46.67,46.59,46.63,59117.0,38.8382,38.8631,38.7965,38.8298,59117.0
2022-03-24 10:50:00,46.62,46.76,46.58,46.58,90671.0,38.8215,38.9381,38.7882,38.7882,90671.0
2022-03-24 10:55:00,46.58,46.69,46.4,46.69,116953.0,38.7882,38.8798,38.6383,38.8798,116953.0
2022-03-24 11:00:00,46.71,46.85,46.69,46.85,53665.0,38.8964,39.013,38.8798,39.013,53665.0
2022-03-24 11:05:00,46.85,46.86,46.75,46.81,34395.0,39.013,39.0214,38.9298,38.9797,34395.0
2022-03-24 11:10:00,46.8,46.86,46.76,46.86,33560.0,38.9714,39.0214,38.9381,39.0214,33560.0
2022-03-24 11:15:00,46.87,46.91,46.83,46.9,25612.0,39.0297,39.063,38.9964,39.0547,25612.0
2022-03-24 11:20:00,46.91,46.97,46.9,46.93,41725.0,39.063,39.113,39.0547,39.0796,41725.0
2022-03-24 11:25:00,46.93,46.98,46.91,46.98,31335.0,39.0796,39.1213,39.063,39.1213,31335.0
2022-03-24 11:30:00,46.98,47.0,46.92,46.95,28457.0,39.1213,39.1379,39.0713,39.0963,28457.0
2022-03-24 11:35:00,46.95,47.01,46.94,47.0,17112.0,39.0963,39.1463,39.088,39.1379,17112.0
2022-03-24 11:40:00,47.0,47.07,46.98,47.05,34728.0,39.1379,39.1962,39.1213,39.1796,34728.0
2022-03-24 11:45:00,47.06,47.1,47.0,47.03,27759.0,39.1879,39.2212,39.1379,39.1629,27759.0
2022-03-24 11:50:00,47.02,47.12,47.0,47.11,36088.0,39.1546,39.2379,39.1379,39.2295,36088.0
2022-03-24 11:55:00,47.12,47.16,47.07,47.12,22720.0,39.2379,39.2712,39.1962,39.2379,22720.0
2022-03-24 12:00:00,47.11,47.14,47.07,47.07,26362.0,39.2295,39.2545,39.1962,39.1962,26362.0
2022-03-24 12:05:00,47.08,47.09,47.02,47.05,19085.0,39.2046,39.2129,39.1546,39.1796,19085.0
2022-03-24 12:10:00,47.05,47.05,46.95,46.95,23743.0,39.1796,39.1796,39.0963,39.0963,23743.0
2022-03-24 12:15:00,46.94,46.99,46.93,46.97,28217.0,39.088,39.1296,39.0796,39.113,28217.0
2022-03-24 12:20:00,46.97,46.97,46.84,46.84,25333.0,39.113,39.113,39.0047,39.0047,25333.0
2022-03-24 12:25:00,46.84,46.88,46.79,46.81,13820.0,39.0047,39.038,38.9631,38.9797,13820.0
2022-03-24 12:30:00,46.79,46.84,46.79,46.83,19831.0,38.9631,39.0047,38.9631,38.9964,19831.0
2022-03-24 12:35:00,46.84,46.93,46.82,46.9,28220.0,39.0047,39.0796,38.988,39.0547,28220.0
2022-03-24 12:40:00,46.9,46.94,46.87,46.87,9698.0,39.0547,39.088,39.0297,39.0297,9698.0
2022-03-24 12:45:00,46.86,46.87,46.83,46.86,12546.0,39.0214,39.0297,38.9964,39.0214,12546.0
2022-03-24 12:50:00,46.86,46.87,46.84,46.84,18621.0,39.0214,39.0297,39.0047,39.0047,18621.0
2022-03-24 12:55:00,46.84,46.88,46.83,46.87,7076.0,39.0047,39.038,38.9964,39.0297,7076.0
2022-03-24 13:00:00,46.88,46.94,46.86,46.89,21126.0,39.038,39.088,39.0214,39.0463,21126.0
2022-03-24 13:05:00,46.89,46.92,46.87,46.87,24317.0,39.0463,39.0713,39.0297,39.0297,24317.0
2022-03-24 13:10:00,46.87,46.91,46.87,46.91,33422.0,39.0297,39.063,39.0297,39.063,33422.0
2022-03-24 13:15:00,46.9,46.98,46.88,46.96,29658.0,39.0547,39.1213,39.038,39.1046,29658.0
2022-03-24 13:20:00,46.96,46.98,46.94,46.96,11530.0,39.1046,39.1213,39.088,39.1046,11530.0
2022-03-24 13:25:00,46.97,46.97,46.94,46.96,13851.0,39.113,39.113,39.088,39.1046,13851.0
2022-03-24 13:30:00,46.96,46.97,46.89,46.91,24014.0,39.1046,39.113,39.0463,39.063,24014.0
2022-03-24 13:35:00,46.91,46.91,46.8,46.82,20207.0,39.063,39.063,38.9714,38.988,20207.0
2022-03-24 13:40:00,46.82,46.88,46.81,46.86,14814.0,38.988,39.038,38.9797,39.0214,14814.0
2022-03-24 13:45:00,46.86,46.91,46.85,46.89,12819.0,39.0214,39.063,39.013,39.0463,12819.0
2022-03-24 13:50:00,46.89,46.91,46.87,46.88,15133.0,39.0463,39.063,39.0297,39.038,15133.0
2022-03-24 13:55:00,46.87,46.88,46.84,46.85,13169.0,39.0297,39.038,39.0047,39.013,13169.0
2022-03-24 14:00:00,46.86,46.88,46.82,46.87,26086.0,39.0214,39.038,38.988,39.0297,26086.0
2022-03-24 14:05:00,46.87,46.9,46.84,46.86,14826.0,39.0297,39.0547,39.0047,39.0214,14826.0
2022-03-24 14:10:00,46.85,46.88,46.83,46.88,16524.0,39.013,39.038,38.9964,39.038,16524.0
2022-03-24 14:15:00,46.88,46.88,46.85,46.86,15314.0,39.038,39.038,39.013,39.0214,15314.0
2022-03-24 14:20:00,46.87,46.87,46.83,46.86,16627.0,39.0297,39.0297,38.9964,39.0214,16627.0
2022-03-24 14:25:00,46.86,46.88,46.82,46.87,30839.0,39.0214,39.038,38.988,39.0297,30839.0
2022-03-24 14:30:00,46.86,46.88,46.84,46.85,20215.0,39.0214,39.038,39.0047,39.013,20215.0
2022-03-24 14:35:00,46.84,46.9,46.83,46.9,32311.0,39.0047,39.0547,38.9964,39.0547,32311.0
2022-03-24 14:40:00,46.9,46.92,46.89,46.91,11825.0,39.0547,39.0713,39.0463,39.063,11825.0
2022-03-24 14:45:00,46.9,46.91,46.85,46.88,22155.0,39.0547,39.063,39.013,39.038,22155.0
2022-03-24 14:50:00,46.88,46.93,46.86,46.92,11581.0,39.038,39.0796,39.0214,39.0713,11581.0
2022-03-24 14:55:00,46.91,46.96,46.89,46.93,18925.0,39.063,39.1046,39.0463,39.0796,18925.0
2022-03-24 15:00:00,46.93,46.96,46.91,46.93,30440.0,39.0796,39.1046,39.063,39.0796,30440.0
2022-03-24 15:05:00,46.93,47.04,46.92,47.03,40298.0,39.0796,39.1712,39.0713,39.1629,40298.0
2022-03-24 15:10:00,47.02,47.04,47.01,47.04,19291.0,39.1546,39.1712,39.1463,39.1712,19291.0
2022-03-24 15:15:00,47.04,47.05,47.0,47.03,18856.0,39.1712,39.1796,39.1379,39.1629,18856.0
2022-03-24 15:20:00,47.03,47.05,47.0,47.03,36728.0,39.1629,39.1796,39.1379,39.1629,36728.0
2022-03-24 15:25:00,47.03,47.07,47.03,47.06,21806.0,39.1629,39.1962,39.1629,39.1879,21806.0
2022-03-24 15:30:00,47.07,47.07,46.99,47.03,42790.0,39.1962,39.1962,39.1296,39.1629,42790.0
2022-03-24 15:35:00,47.03,47.04,46.99,47.0,35547.0,39.1629,39.1712,39.1296,39.1379,35547.0
2022-03-24 15:40:00,47.0,47.07,46.97,46.98,95646.0,39.1379,39.1962,39.113,39.1213,95646.0
2022-03-24 15:45:00,46.98,47.04,46.98,47.01,43715.0,39.1213,39.1712,39.1213,39.1463,43715.0
2022-03-24 15:50:00,47.01,47.04,46.99,47.02,118430.0,39.1463,39.1712,39.1296,39.1546,118430.0
2022-03-24 15:55:00,47.02,47.03,46.87,47.02,403459.0,39.1546,39.1629,39.0297,39.1546,403459.0
2022-03-25 09:30:00,47.03,47.24,46.91,47.16,155175.0,39.1629,39.3378,39.063,39.2712,155175.0
2022-03-25 09:35:00,47.15,47.28,47.09,47.17,122620.0,39.2628,39.3711,39.2129,39.2795,122620.0
2022-03-25 09:40:00,47.15,47.41,47.07,47.37,165412.0,39.2628,39.4794,39.1962,39.446,165412.0
2022-03-25 09:45:00,47.36,47.5,47.32,47.5,48351.0,39.4377,39.5543,39.4044,39.5543,48351.0
2022-03-25 09:50:00,47.48,47.48,47.22,47.26,85521.0,39.5376,39.5376,39.3211,39.3544,85521.0
2022-03-25 09:55:00,47.27,47.47,47.25,47.39,59194.0,39.3628,39.5293,39.3461,39.4627,59194.0
2022-03-25 10:00:00,47.4,47.59,47.39,47.58,45637.0,39.471,39.6292,39.4627,39.6209,45637.0
2022-03-25 10:05:00,47.59,47.63,47.55,47.6,32198.0,39.6292,39.6625,39.5959,39.6376,32198.0
2022-03-25 10:10:00,47.59,47.64,47.55,47.57,50648.0,39.6292,39.6709,39.5959,39.6126,50648.0
2022-03-25 10:15:00,47.56,47.75,47.56,47.74,56155.0,39.6043,39.7625,39.6043,39.7541,56155.0
2022-03-25 10:20:00,47.74,47.78,47.61,47.62,107305.0,39.7541,39.7875,39.6459,39.6542,107305.0
2022-03-25 10:25:00,47.61,47.66,47.58,47.61,14686.0,39.6459,39.6875,39.6209,39.6459,14686.0
2022-03-25 10:30:00,47.61,47.62,47.5,47.53,28435.0,39.6459,39.6542,39.5543,39.5793,28435.0
2022-03-25 10:35:00,47.53,47.55,47.43,47.48,22953.0,39.5793,39.5959,39.496,39.5376,22953.0
2022-03-25 10:40:00,47.48,47.5,47.45,47.47,18831.0,39.5376,39.5543,39.5127,39.5293,18831.0
2022-03-25 10:45:00,47.45,47.49,47.41,47.47,16091.0,39.5127,39.546,39.4794,39.5293,16091.0
2022-03-25 10:50:00,47.46,47.49,47.42,47.45,32747.0,39.521,39.546,39.4877,39.5127,32747.0
2022-03-25 10:55:00,47.45,47.48,47.39,47.4,25719.0,39.5127,39.5376,39.4627,39.471,25719.0
2022-03-25 11:00:00,47.4,47.41,47.33,47.36,27892.0,39.471,39.4794,39.4127,39.4377,27892.0
2022-03-25 11:05:00,47.36,47.39,47.27,47.28,27342.0,39.4377,39.4627,39.3628,39.3711,27342.0
2022-03-25 11:10:00,47.27,47.27,47.07,47.11,27913.0,39.3628,39.3628,39.1962,39.2295,27913.0
2022-03-25 11:15:00,47.1,47.14,47.08,47.09,42998.0,39.2212,39.2545,39.2046,39.2129,42998.0
2022-03-25 11:20:00,47.1,47.15,47.09,47.12,20235.0,39.2212,39.2628,39.2129,39.2379,20235.0
2022-03-25 11:25:00,47.11,47.11,47.01,47.05,58057.0,39.2295,39.2295,39.1463,39.1796,58057.0
2022-03-25 11:30:00,47.05,47.12,47.03,47.09,23258.0,39.1796,39.2379,39.1629,39.2129,23258.0
2022-03-25 11:35:00,47.09,47.16,47.09,47.12,18385.0,39.2129,39.2712,39.2129,39.2379,18385.0
2022-03-25 11:40:00,47.11,47.15,47.1,47.13,21847.0,39.2295,39.2628,39.2212,39.2462,21847.0
2022-03-25 11:45:00,47.13,47.18,47.12,47.14,37602.0,39.2462,39.2878,39.2379,39.2545,37602.0
2022-03-25 11:50:00,47.14,47.19,47.14,47.16,19161.0,39.2545,39.2962,39.2545,39.2712,19161.0
2022-03-25 11:55:00,47.16,47.16,47.08,47.15,26227.0,39.2712,39.2712,39.2046,39.2628,26227.0
2022-03-25 12:00:00,47.16,47.24,47.13,47.23,35406.0,39.2712,39.3378,39.2462,39.3295,35406.0
2022-03-25 12:05:00,47.24,47.25,47.2,47.22,19565.0,39.3378,39.3461,39.3045,39.3211,19565.0
2022-03-25 12:10:00,47.2,47.21,47.15,47.16,23522.0,39.3045,39.3128,39.2628,39.2712,23522.0
2022-03-25 12:15:00,47.17,47.19,47.12,47.16,16053.0,39.2795,39.2962,39.2379,39.2712,16053.0
2022-03-25 12:20:00,47.16,47.22,47.15,47.2,22491.0,39.2712,39.3211,39.2628,39.3045,22491.0
2022-03-25 12:25:00,47.2,47.24,47.15,47.24,19329.0,39.3045,39.3378,39.2628,39.3378,19329.0
2022-03-25 12:30:00,47.23,47.26,47.19,47.24,30587.0,39.3295,39.3544,39.2962,39.3378,30587.0
2022-03-25 12:35:00,47.23,47.24,47.11,47.14,16946.0,39.3295,39.3378,39.2295,39.2545,16946.0
2022-03-25 12:40:00,47.15,47.2,47.13,47.16,13877.0,39.2628,39.3045,39.2462,39.2712,13877.0
2022-03-25 12:45:00,47.16,47.23,47.16,47.19,11998.0,39.2712,39.3295,39.2712,39.2962,11998.0
2022-03-25 12:50:00,47.19,47.21,47.15,47.19,19061.0,39.2962,39.3128,39.2628,39.2962,19061.0
2022-03-25 12:55:00,47.18,47.2,47.14,47.19,14154.0,39.2878,39.3045,39.2545,39.2962,14154.0
2022-03-25 13:00:00,47.19,47.22,47.16,47.21,12573.0,39.2962,39.3211,39.2712,39.3128,12573.0
2022-03-25 13:05:00,47.21,47.24,47.2,47.24,8996.0,39.3128,39.3378,39.3045,39.3378,8996.0
2022-03-25 13:10:00,47.23,47.23,47.16,47.18,20867.0,39.3295,39.3295,39.2712,39.2878,20867.0
2022-03-25 13:15:00,47.18,47.23,47.17,47.21,11572.0,39.2878,39.3295,39.2795,39.3128,11572.0
2022-03-25 13:20:00,47.23,47.23,47.13,47.15,16202.0,39.3295,39.3295,39.2462,39.2628,16202.0
2022-03-25 13:25:00,47.15,47.2,47.14,47.2,20780.0,39.2628,39.3045,39.2545,39.3045,20780.0
2022-03-25 13:30:00,47.2,47.23,47.19,47.23,11221.0,39.3045,39.3295,39.2962,39.3295,11221.0
2022-03-25 13:35:00,47.23,47.25,47.18,47.25,25814.0,39.3295,39.3461,39.2878,39.3461,25814.0
2022-03-25 13:40:00,47.25,47.25,47.16,47.22,12861.0,39.3461,39.3461,39.2712,39.3211,12861.0
2022-03-25 13:45:00,47.22,47.24,47.2,47.21,23085.0,39.3211,39.3378,39.3045,39.3128,23085.0
2022-03-25 13:50:00,47.21,47.22,47.18,47.22,18565.0,39.3128,39.3211,39.2878,39.3211,18565.0
2022-03-25 13:55:00,47.23,47.3,47.22,47.26,65831.0,39.3295,39.3878,39.3211,39.3544,65831.0
2022-03-25 14:00:00,47.26,47.32,47.26,47.31,16133.0,39.3544,39.4044,39.3544,39.3961,16133.0
2022-03-25 14:05:00,47.32,47.37,47.31,47.36,19496.0,39.4044,39.446,39.3961,39.4377,19496.0
2022-03-25 14:10:00,47.36,47.37,47.31,47.32,21971.0,39.4377,39.446,39.3961,39.4044,21971.0
2022-03-25 14:15:00,47.33,47.36,47.29,47.3,39453.0,39.4127,39.4377,39.3794,39.3878,39453.0
2022-03-25 14:20:00,47.31,47.33,47.24,47.25,20558.0,39.3961,39.4127,39.3378,39.3461,20558.0
2022-03-25 14:25:00,47.25,47.31,47.24,47.29,29108.0,39.3461,39.3961,39.3378,39.3794,29108.0
2022-03-25 14:30:00,47.29,47.32,47.25,47.28,25839.0,39.3794,39.4044,39.3461,39.3711,25839.0
2022-03-25 14:35:00,47.28,47.29,47.22,47.23,34572.0,39.3711,39.3794,39.3211,39.3295,34572.0
2022-03-25 14:40:00,47.22,47.25,47.2,47.23,26203.0,39.3211,39.3461,39.3045,39.3295,26203.0
2022-03-25 14:45:00,47.25,47.26,47.22,47.25,15544.0,39.3461,39.3544,39.3211,39.3461,15544.0
2022-03-25 14:50:00,47.25,47.27,47.23,47.24,26728.0,39.3461,39.3628,39.3295,39.3378,26728.0
2022-03-25 14:55:00,47.24,47.27,47.2,47.22,33492.0,39.3378,39.3628,39.3045,39.3211,33492.0
2022-03-25 15:00:00,47.21,47.24,47.18,47.22,31245.0,39.3128,39.3378,39.2878,39.3211,31245.0
2022-03-25 15:05:00,47.22,47.23,47.13,47.14,42481.0,39.3211,39.3295,39.2462,39.2545,42481.0
2022-03-25 15:10:00,47.14,47.19,47.14,47.16,38013.0,39.2545,39.2962,39.2545,39.2712,38013.0
2022-03-25 15:15:00,47.17,47.18,47.11,47.13,38417.0,39.2795,39.2878,39.2295,39.2462,38417.0
2022-03-25 15:20:00,47.13,47.13,47.05,47.09,35682.0,39.2462,39.2462,39.1796,39.2129,35682.0
2022-03-25 15:25:00,47.08,47.1,47.04,47.05,40360.0,39.2046,39.2212,39.1712,39.1796,40360.0
2022-03-25 15:30:00,47.05,47.07,47.02,47.07,51969.0,39.1796,39.1962,39.1546,39.1962,51969.0
2022-03-25 15:35:00,47.07,47.1,47.05,47.05,42933.0,39.1962,39.2212,39.1796,39.1796,42933.0
2022-03-25 15:40:00,47.05,47.13,47.05,47.07,50761.0,39.1796,39.2462,39.1796,39.1962,50761.0
2022-03-25 15:45:00,47.08,47.12,47.05,47.09,102714.0,39.2046,39.2379,39.1796,39.2129,102714.0
2022-03-25 15:50:00,47.09,47.11,47.01,47.05,217038.0,39.2129,39.2295,39.1463,39.1796,217038.0
2022-03-25 15:55:00,47.06,47.15,46.99,47.13,423421.0,39.1879,39.2628,39.1296,39.2462,423421.0
2022-03-28 09:30:00,47.0,47.15,46.85,46.87,169935.0,39.1379,39.2628,39.013,39.0297,169935.0
2022-03-28 09:35:00,46.87,47.03,46.76,46.89,104209.0,39.0297,39.1629,38.9381,39.0463,104209.0
2022-03-28 09:40:00,46.88,46.94,46.82,46.87,55905.0,39.038,39.088,38.988,39.0297,55905.0
2022-03-28 09:45:00,46.85,46.88,46.71,46.87,75260.0,39.013,39.038,38.8964,39.0297,75260.0
2022-03-28 09:50:00,46.88,46.93,46.76,46.9,40815.0,39.038,39.0796,38.9381,39.0547,40815.0
2022-03-28 09:55:00,46.91,46.99,46.83,46.94,51348.0,39.063,39.1296,38.9964,39.088,51348.0
2022-03-28 10:00:00,46.93,46.96,46.87,46.95,37963.0,39.0796,39.1046,39.0297,39.0963,37963.0
2022-03-28 10:05:00,46.95,47.04,46.9,46.97,35804.0,39.0963,39.1712,39.0547,39.113,35804.0
2022-03-28 10:10:00,46.96,47.03,46.93,47.01,28056.0,39.1046,39.1629,39.0796,39.1463,28056.0
2022-03-28 10:15:00,47.01,47.16,47.0,47.12,50529.0,39.1463,39.2712,39.1379,39.2379,50529.0
2022-03-28 10:20:00,47.12,47.29,47.12,47.26,37918.0,39.2379,39.3794,39.2379,39.3544,37918.0
2022-03-28 10:25:00,47.26,47.36,47.21,47.23,33601.0,39.3544,39.4377,39.3128,39.3295,33601.0
2022-03-28 10:30:00,47.24,47.29,47.2,47.22,27704.0,39.3378,39.3794,39.3045,39.3211,27704.0
2022-03-28 10:35:00,47.23,47.23,47.15,47.18,29317.0,39.3295,39.3295,39.2628,39.2878,29317.0
2022-03-28 10:40:00,47.18,47.25,47.17,47.2,20828.0,39.2878,39.3461,39.2795,39.3045,20828.0
2022-03-28 10:45:00,47.2,47.22,47.12,47.14,20367.0,39.3045,39.3211,39.2379,39.2545,20367.0
2022-03-28 10:50:00,47.12,47.18,47.03,47.09,44537.0,39.2379,39.2878,39.1629,39.2129,44537.0
2022-03-28 10:55:00,47.08,47.16,47.08,47.13,24563.0,39.2046,39.2712,39.2046,39.2462,24563.0
2022-03-28 11:00:00,47.15,47.15,47.02,47.03,90350.0,39.2628,39.2628,39.1546,39.1629,90350.0
2022-03-28 11:05:00,47.01,47.02,46.93,46.93,46408.0,39.1463,39.1546,39.0796,39.0796,46408.0
2022-03-28 11:10:00,46.93,46.94,46.89,46.92,25524.0,39.0796,39.088,39.0463,39.0713,25524.0
2022-03-28 11:15:00,46.92,46.93,46.88,46.89,24470.0,39.0713,39.0796,39.038,39.0463,24470.0
2022-03-28 11:20:00,46.9,46.93,46.86,46.9,29978.0,39.0547,39.0796,39.0214,39.0547,29978.0
2022-03-28 11:25:00,46.9,46.92,46.85,46.92,17918.0,39.0547,39.0713,39.013,39.0713,17918.0
2022-03-28 11:30:00,46.94,46.97,46.9,46.92,23664.0,39.088,39.113,39.0547,39.0713,23664.0
2022-03-28 11:35:00,46.91,46.96,46.89,46.93,17273.0,39.063,39.1046,39.0463,39.0796,17273.0
2022-03-28 11:40:00,46.92,46.96,46.91,46.96,17093.0,39.0713,39.1046,39.063,39.1046,17093.0
2022-03-28 11:45:00,46.96,46.98,46.81,46.82,32559.0,39.1046,39.1213,38.9797,38.988,32559.0
2022-03-28 11:50:00,46.81,46.83,46.65,46.72,66485.0,38.9797,38.9964,38.8465,38.9048,66485.0
2022-03-28 11:55:00,46.72,46.75,46.68,46.73,25802.0,38.9048,38.9298,38.8715,38.9131,25802.0
2022-03-28 12:00:00,46.72,46.82,46.72,46.8,12695.0,38.9048,38.988,38.9048,38.9714,12695.0
2022-03-28 12:05:00,46.8,46.86,46.79,46.81,19626.0,38.9714,39.0214,38.9631,38.9797,19626.0
2022-03-28 12:10:00,46.8,46.83,46.79,46.82,14477.0,38.9714,38.9964,38.9631,38.988,14477.0
2022-03-28 12:15:00,46.82,46.87,46.78,46.83,24177.0,38.988,39.0297,38.9547,38.9964,24177.0
2022-03-28 12:20:00,46.83,46.87,46.81,46.86,17110.0,38.9964,39.0297,38.9797,39.0214,17110.0
2022-03-28 12:25:00,46.86,46.87,46.82,46.87,18713.0,39.0214,39.0297,38.988,39.0297,18713.0
2022-03-28 12:30:00,46.88,46.92,46.84,46.92,32015.0,39.038,39.0713,39.0047,39.0713,32015.0
2022-03-28 12:35:00,46.92,47.08,46.91,47.07,59890.0,39.0713,39.2046,39.063,39.1962,59890.0
2022-03-28 12:40:00,47.07,47.1,47.04,47.05,20134.0,39.1962,39.2212,39.1712,39.1796,20134.0
2022-03-28 12:45:00,47.05,47.09,47.04,47.09,17829.0,39.1796,39.2129,39.1712,39.2129,17829.0
2022-03-28 12:50:00,47.09,47.11,47.02,47.04,40790.0,39.2129,39.2295,39.1546,39.1712,40790.0
2022-03-28 12:55:00,47.04,47.05,46.93,46.95,26736.0,39.1712,39.1796,39.0796,39.0963,26736.0
2022-03-28 13:00:00,46.95,46.98,46.91,46.92,15622.0,39.0963,39.1213,39.063,39.0713,15622.0
2022-03-28 13:05:00,46.93,46.95,46.88,46.91,18122.0,39.0796,39.0963,39.038,39.063,18122.0
2022-03-28 13:10:00,46.91,46.92,46.88,46.89,13584.0,39.063,39.0713,39.038,39.0463,13584.0
2022-03-28 13:15:00,46.89,46.93,46.88,46.92,9629.0,39.0463,39.0796,39.038,39.0713,9629.0
2022-03-28 13:20:00,46.93,46.95,46.9,46.94,13480.0,39.0796,39.0963,39.0547,39.088,13480.0
2022-03-28 13:25:00,46.94,46.95,46.82,46.86,32048.0,39.088,39.0963,38.988,39.0214,32048.0
2022-03-28 13:30:00,46.86,46.87,46.82,46.86,16938.0,39.0214,39.0297,38.988,39.0214,16938.0
2022-03-28 13:35:00,46.85,46.87,46.82,46.83,16862.0,39.013,39.0297,38.988,38.9964,16862.0
2022-03-28 13:40:00,46.83,46.86,46.81,46.82,22645.0,38.9964,39.0214,38.9797,38.988,22645.0
2022-03-28 13:45:00,46.82,46.84,46.7,46.82,125833.0,38.988,39.0047,38.8881,38.988,125833.0
2022-03-28 13:50:00,46.83,46.84,46.78,46.83,20972.0,38.9964,39.0047,38.9547,38.9964,20972.0
2022-03-28 13:55:00,46.83,46.84,46.79,46.82,23480.0,38.9964,39.0047,38.9631,38.988,23480.0
2022-03-28 14:00:00,46.8,46.85,46.8,46.81,45937.0,38.9714,39.013,38.9714,38.9797,45937.0
2022-03-28 14:05:00,46.8,46.88,46.8,46.86,27960.0,38.9714,39.038,38.9714,39.0214,27960.0
2022-03-28 14:10:00,46.86,46.91,46.85,46.88,40439.0,39.0214,39.063,39.013,39.038,40439.0
2022-03-28 14:15:00,46.88,46.94,46.87,46.89,36495.0,39.038,39.088,39.0297,39.0463,36495.0
2022-03-28 14:20:00,46.89,46.95,46.88,46.91,31468.0,39.0463,39.0963,39.038,39.063,31468.0
2022-03-28 14:25:00,46.92,46.97,46.9,46.96,46553.0,39.0713,39.113,39.0547,39.1046,46553.0
2022-03-28 14:30:00,46.95,46.98,46.94,46.95,17517.0,39.0963,39.1213,39.088,39.0963,17517.0
2022-03-28 14:35:00,46.96,46.97,46.92,46.94,16389.0,39.1046,39.113,39.0713,39.088,16389.0
2022-03-28 14:40:00,46.95,47.03,46.94,46.99,53673.0,39.0963,39.1629,39.088,39.1296,53673.0
2022-03-28 14:45:00,47.0,47.07,46.99,47.05,33422.0,39.1379,39.1962,39.1296,39.1796,33422.0
2022-03-28 14:50:00,47.05,47.07,47.02,47.04,24391.0,39.1796,39.1962,39.1546,39.1712,24391.0
2022-03-28 14:55:00,47.04,47.12,47.03,47.12,25439.0,39.1712,39.2379,39.1629,39.2379,25439.0
2022-03-28 15:00:00,47.11,47.12,47.02,47.03,26012.0,39.2295,39.2379,39.1546,39.1629,26012.0
2022-03-28 15:05:00,47.03,47.05,47.02,47.03,24135.0,39.1629,39.1796,39.1546,39.1629,24135.0
2022-03-28 15:10:00,47.03,47.07,47.01,47.05,50129.0,39.1629,39.1962,39.1463,39.1796,50129.0
2022-03-28 15:15:00,47.06,47.08,47.03,47.04,29051.0,39.1879,39.2046,39.1629,39.1712,29051.0
2022-03-28 15:20:00,47.04,47.11,47.03,47.09,43315.0,39.1712,39.2295,39.1629,39.2129,43315.0
2022-03-28 15:25:00,47.08,47.14,47.07,47.09,38339.0,39.2046,39.2545,39.1962,39.2129,38339.0
2022-03-28 15:30:00,47.08,47.12,47.06,47.12,48257.0,39.2046,39.2379,39.1879,39.2379,48257.0
2022-03-28 15:35:00,47.12,47.18,47.1,47.11,79307.0,39.2379,39.2878,39.2212,39.2295,79307.0
2022-03-28 15:40:00,47.11,47.14,47.08,47.13,56567.0,39.2295,39.2545,39.2046,39.2462,56567.0
2022-03-28 15:45:00,47.13,47.17,47.09,47.14,75486.0,39.2462,39.2795,39.2129,39.2545,75486.0
2022-03-28 15:50:00,47.13,47.15,47.06,47.13,137139.0,39.2462,39.2628,39.1879,39.2462,137139.0
2022-03-28 15:55:00,47.13,47.2,47.11,47.18,261651.0,39.2462,39.3045,39.2295,39.2878,261651.0
2022-03-29 09:30:00,47.54,47.74,47.4,47.62,191966.0,39.5876,39.7541,39.471,39.6542,191966.0
2022-03-29 09:35:00,47.61,47.71,47.36,47.43,83642.0,39.6459,39.7292,39.4377,39.496,83642.0
2022-03-29 09:40:00,47.43,47.69,47.38,47.53,92930.0,39.496,39.7125,39.4544,39.5793,92930.0
2022-03-29 09:45:00,47.54,47.54,47.08,47.18,80299.0,39.5876,39.5876,39.2046,39.2878,80299.0
2022-03-29 09:50:00,47.16,47.29,47.16,47.23,60550.0,39.2712,39.3794,39.2712,39.3295,60550.0
2022-03-29 09:55:00,47.23,47.25,47.06,47.16,51651.0,39.3295,39.3461,39.1879,39.2712,51651.0
2022-03-29 10:00:00,47.16,47.22,47.14,47.22,56409.0,39.2712,39.3211,39.2545,39.3211,56409.0
2022-03-29 10:05:00,47.22,47.24,47.1,47.2,86404.0,39.3211,39.3378,39.2212,39.3045,86404.0
2022-03-29 10:10:00,47.21,47.34,47.16,47.33,60132.0,39.3128,39.4211,39.2712,39.4127,60132.0
2022-03-29 10:15:00,47.33,47.51,47.33,47.41,141942.0,39.4127,39.5626,39.4127,39.4794,141942.0
2022-03-29 10:20:00,47.4,47.43,47.34,47.42,60644.0,39.471,39.496,39.4211,39.4877,60644.0
2022-03-29 10:25:00,47.43,47.54,47.38,47.54,60293.0,39.496,39.5876,39.4544,39.5876,60293.0
2022-03-29 10:30:00,47.54,47.64,47.52,47.64,61260.0,39.5876,39.6709,39.5709,39.6709,61260.0
2022-03-29 10:35:00,47.62,47.64,47.5,47.55,42567.0,39.6542,39.6709,39.5543,39.5959,42567.0
2022-03-29 10:40:00,47.55,47.56,47.49,47.52,31336.0,39.5959,39.6043,39.546,39.5709,31336.0
2022-03-29 10:45:00,47.54,47.58,47.48,47.54,50084.0,39.5876,39.6209,39.5376,39.5876,50084.0
2022-03-29 10:50:00,47.54,47.56,47.48,47.55,33493.0,39.5876,39.6043,39.5376,39.5959,33493.0
2022-03-29 10:55:00,47.54,47.75,47.51,47.71,42740.0,39.5876,39.7625,39.5626,39.7292,42740.0
2022-03-29 11:00:00,47.71,47.72,47.67,47.69,29709.0,39.7292,39.7375,39.6959,39.7125,29709.0
2022-03-29 11:05:00,47.69,47.7,47.6,47.65,52188.0,39.7125,39.7208,39.6376,39.6792,52188.0
2022-03-29 11:10:00,47.66,47.66,47.5,47.51,34467.0,39.6875,39.6875,39.5543,39.5626,34467.0
2022-03-29 11:15:00,47.51,47.51,47.42,47.5,23823.0,39.5626,39.5626,39.4877,39.5543,23823.0
2022-03-29 11:20:00,47.49,47.53,47.45,47.48,26219.0,39.546,39.5793,39.5127,39.5376,26219.0
2022-03-29 11:25:00,47.48,47.54,47.45,47.46,27221.0,39.5376,39.5876,39.5127,39.521,27221.0
2022-03-29 11:30:00,47.46,47.51,47.44,47.47,15259.0,39.521,39.5626,39.5043,39.5293,15259.0
2022-03-29 11:35:00,47.47,47.48,47.44,47.48,22028.0,39.5293,39.5376,39.5043,39.5376,22028.0
2022-03-29 11:40:00,47.47,47.48,47.43,47.46,25187.0,39.5293,39.5376,39.496,39.521,25187.0
2022-03-29 11:45:00,47.46,47.5,47.42,47.5,17082.0,39.521,39.5543,39.4877,39.5543,17082.0
2022-03-29 11:50:00,47.49,47.56,47.48,47.55,49035.0,39.546,39.6043,39.5376,39.5959,49035.0
2022-03-29 11:55:00,47.55,47.57,47.51,47.52,14996.0,39.5959,39.6126,39.5626,39.5709,14996.0
2022-03-29 12:00:00,47.52,47.54,47.46,47.5,24777.0,39.5709,39.5876,39.521,39.5543,24777.0
2022-03-29 12:05:00,47.5,47.5,47.44,47.47,22914.0,39.5543,39.5543,39.5043,39.5293,22914.0
2022-03-29 12:10:00,47.46,47.46,47.36,47.37,24599.0,39.521,39.521,39.4377,39.446,24599.0
2022-03-29 12:15:00,47.38,47.43,47.36,47.39,15260.0,39.4544,39.496,39.4377,39.4627,15260.0
2022-03-29 12:20:00,47.38,47.39,47.29,47.32,17991.0,39.4544,39.4627,39.3794,39.4044,17991.0
2022-03-29 12:25:00,47.32,47.34,47.29,47.3,13179.0,39.4044,39.4211,39.3794,39.3878,13179.0
2022-03-29 12:30:00,47.29,47.3,47.21,47.24,26267.0,39.3794,39.3878,39.3128,39.3378,26267.0
2022-03-29 12:35:00,47.23,47.26,47.21,47.23,17467.0,39.3295,39.3544,39.3128,39.3295,17467.0
2022-03-29 12:40:00,47.24,47.28,47.23,47.26,13512.0,39.3378,39.3711,39.3295,39.3544,13512.0
2022-03-29 12:45:00,47.26,47.29,47.24,47.25,13104.0,39.3544,39.3794,39.3378,39.3461,13104.0
2022-03-29 12:50:00,47.25,47.26,47.2,47.23,25770.0,39.3461,39.3544,39.3045,39.3295,25770.0
2022-03-29 12:55:00,47.23,47.25,47.22,47.25,16545.0,39.3295,39.3461,39.3211,39.3461,16545.0
2022-03-29 13:00:00,47.26,47.26,47.21,47.24,19559.0,39.3544,39.3544,39.3128,39.3378,19559.0
2022-03-29 13:05:00,47.25,47.26,47.21,47.23,17767.0,39.3461,39.3544,39.3128,39.3295,17767.0
2022-03-29 13:10:00,47.22,47.26,47.21,47.26,12359.0,39.3211,39.3544,39.3128,39.3544,12359.0
2022-03-29 13:15:00,47.26,47.33,47.25,47.32,15460.0,39.3544,39.4127,39.3461,39.4044,15460.0
2022-03-29 13:20:00,47.31,47.32,47.17,47.19,44741.0,39.3961,39.4044,39.2795,39.2962,44741.0
2022-03-29 13:25:00,47.19,47.26,47.19,47.23,11730.0,39.2962,39.3544,39.2962,39.3295,11730.0
2022-03-29 13:30:00,47.24,47.24,47.18,47.21,19731.0,39.3378,39.3378,39.2878,39.3128,19731.0
2022-03-29 13:35:00,47.22,47.26,47.17,47.23,24972.0,39.3211,39.3544,39.2795,39.3295,24972.0
2022-03-29 13:40:00,47.23,47.28,47.22,47.27,33585.0,39.3295,39.3711,39.3211,39.3628,33585.0
2022-03-29 13:45:00,47.27,47.34,47.23,47.32,33657.0,39.3628,39.4211,39.3295,39.4044,33657.0
2022-03-29 13:50:00,47.33,47.33,47.27,47.3,19852.0,39.4127,39.4127,39.3628,39.3878,19852.0
2022-03-29 13:55:00,47.3,47.37,47.29,47.36,42233.0,39.3878,39.446,39.3794,39.4377,42233.0
2022-03-29 14:00:00,47.36,47.42,47.34,47.37,47182.0,39.4377,39.4877,39.4211,39.446,47182.0
2022-03-29 14:05:00,47.37,47.41,47.33,47.41,21225.0,39.446,39.4794,39.4127,39.4794,21225.0
2022-03-29 14:10:00,47.41,47.41,47.37,47.4,19635.0,39.4794,39.4794,39.446,39.471,19635.0
2022-03-29 14:15:00,47.39,47.4,47.35,47.37,14084.0,39.4627,39.471,39.4294,39.446,14084.0
2022-03-29 14:20:00,47.37,47.42,47.36,47.39,25439.0,39.446,39.4877,39.4377,39.4627,25439.0
2022-03-29 14:25:00,47.4,47.5,47.39,47.49,37749.0,39.471,39.5543,39.4627,39.546,37749.0
2022-03-29 14:30:00,47.48,47.53,47.46,47.52,51298.0,39.5376,39.5793,39.521,39.5709,51298.0
2022-03-29 14:35:00,47.52,47.58,47.51,47.52,61029.0,39.5709,39.6209,39.5626,39.5709,61029.0
2022-03-29 14:40:00,47.53,47.59,47.51,47.59,60943.0,39.5793,39.6292,39.5626,39.6292,60943.0
2022-03-29 14:45:00,47.58,47.59,47.52,47.54,33203.0,39.6209,39.6292,39.5709,39.5876,33203.0
2022-03-29 14:50:00,47.54,47.54,47.5,47.52,17758.0,39.5876,39.5876,39.5543,39.5709,17758.0
2022-03-29 14:55:00,47.53,47.59,47.51,47.57,40526.0,39.5793,39.6292,39.5626,39.6126,40526.0
2022-03-29 15:00:00,47.57,47.59,47.54,47.59,19656.0,39.6126,39.6292,39.5876,39.6292,19656.0
2022-03-29 15:05:00,47.59,47.66,47.59,47.64,54437.0,39.6292,39.6875,39.6292,39.6709,54437.0
2022-03-29 15:10:00,47.64,47.73,47.63,47.68,77574.0,39.6709,39.7458,39.6625,39.7042,77574.0
2022-03-29 15:15:00,47.68,47.7,47.66,47.69,29887.0,39.7042,39.7208,39.6875,39.7125,29887.0
2022-03-29 15:20:00,47.69,47.78,47.68,47.72,53694.0,39.7125,39.7875,39.7042,39.7375,53694.0
2022-03-29 15:25:00,47.72,47.79,47.71,47.78,52154.0,39.7375,39.7958,39.7292,39.7875,52154.0
2022-03-29 15:30:00,47.78,47.8,47.72,47.77,38507.0,39.7875,39.8041,39.7375,39.7791,38507.0
2022-03-29 15:35:00,47.77,47.78,47.72,47.73,40477.0,39.7791,39.7875,39.7375,39.7458,40477.0
2022-03-29 15:40:00,47.73,47.76,47.7,47.76,39366.0,39.7458,39.7708,39.7208,39.7708,39366.0
2022-03-29 15:45:00,47.76,47.8,47.71,47.73,83615.0,39.7708,39.8041,39.7292,39.7458,83615.0
2022-03-29 15:50:00,47.73,47.79,47.69,47.71,147965.0,39.7458,39.7958,39.7125,39.7292,147965.0
2022-03-29 15:55:00,47.72,47.84,47.7,47.82,299943.0,39.7375,39.8374,39.7208,39.8208,299943.0
2022-03-30 09:30:00,47.89,48.25,47.81,48.18,182773.0,39.8791,40.1788,39.8124,40.1205,182773.0
2022-03-30 09:35:00,48.17,48.48,48.17,48.43,148260.0,40.1122,40.3704,40.1122,40.3287,148260.0
2022-03-30 09:40:00,48.44,48.44,47.88,47.9,137603.0,40.3371,40.3371,39.8707,39.8874,137603.0
2022-03-30 09:45:00,47.9,48.14,47.9,48.14,98505.0,39.8874,40.0872,39.8874,40.0872,98505.0
2022-03-30 09:50:00,48.16,48.36,48.11,48.36,52318.0,40.1039,40.2704,40.0623,40.2704,52318.0
2022-03-30 09:55:00,48.37,48.41,48.25,48.33,91802.0,40.2788,40.3121,40.1788,40.2455,91802.0
2022-03-30 10:00:00,48.33,48.39,48.19,48.2,46743.0,40.2455,40.2954,40.1289,40.1372,46743.0
2022-03-30 10:05:00,48.19,48.21,48.06,48.06,51185.0,40.1289,40.1455,40.0206,40.0206,51185.0
2022-03-30 10:10:00,48.04,48.06,47.98,48.0,47444.0,40.004,40.0206,39.954,39.9707,47444.0
2022-03-30 10:15:00,48.01,48.01,47.71,47.74,71620.0,39.979,39.979,39.7292,39.7541,71620.0
2022-03-30 10:20:00,47.75,47.88,47.74,47.78,67439.0,39.7625,39.8707,39.7541,39.7875,67439.0
2022-03-30 10:25:00,47.79,47.87,47.72,47.8,55541.0,39.7958,39.8624,39.7375,39.8041,55541.0
2022-03-30 10:30:00,47.8,47.86,47.75,47.83,50647.0,39.8041,39.8541,39.7625,39.8291,50647.0
2022-03-30 10:35:00,47.83,47.85,47.76,47.8,46156.0,39.8291,39.8457,39.7708,39.8041,46156.0
2022-03-30 10:40:00,47.8,47.85,47.76,47.84,40263.0,39.8041,39.8457,39.7708,39.8374,40263.0
2022-03-30 10:45:00,47.84,47.97,47.84,47.94,42403.0,39.8374,39.9457,39.8374,39.9207,42403.0
2022-03-30 10:50:00,47.95,48.11,47.94,48.11,54824.0,39.929,40.0623,39.9207,40.0623,54824.0
2022-03-30 10:55:00,48.11,48.13,48.03,48.05,44864.0,40.0623,40.0789,39.9956,40.0123,44864.0
2022-03-30 11:00:00,48.06,48.12,47.98,48.0,45907.0,40.0206,40.0706,39.954,39.9707,45907.0
2022-03-30 11:05:00,48.0,48.1,47.96,48.01,34634.0,39.9707,40.0539,39.9373,39.979,34634.0
2022-03-30 11:10:00,48.01,48.02,47.84,47.9,37211.0,39.979,39.9873,39.8374,39.8874,37211.0
2022-03-30 11:15:00,47.9,47.92,47.8,47.88,51700.0,39.8874,39.904,39.8041,39.8707,51700.0
2022-03-30 11:20:00,47.88,47.92,47.84,47.85,30255.0,39.8707,39.904,39.8374,39.8457,30255.0
2022-03-30 11:25:00,47.86,47.93,47.81,47.89,45859.0,39.8541,39.9124,39.8124,39.8791,45859.0
2022-03-30 11:30:00,47.89,47.89,47.77,47.82,38907.0,39.8791,39.8791,39.7791,39.8208,38907.0
2022-03-30 11:35:00,47.82,47.91,47.81,47.86,35223.0,39.8208,39.8957,39.8124,39.8541,35223.0
2022-03-30 11:40:00,47.86,47.87,47.8,47.82,49816.0,39.8541,39.8624,39.8041,39.8208,49816.0
2022-03-30 11:45:00,47.81,47.82,47.73,47.77,68277.0,39.8124,39.8208,39.7458,39.7791,68277.0
2022-03-30 11:50:00,47.77,47.77,47.68,47.68,55049.0,39.7791,39.7791,39.7042,39.7042,55049.0
2022-03-30 11:55:00,47.69,47.79,47.62,47.74,57675.0,39.7125,39.7958,39.6542,39.7541,57675.0
2022-03-30 12:00:00,47.74,47.82,47.74,47.76,38359.0,39.7541,39.8208,39.7541,39.7708,38359.0
2022-03-30 12:05:00,47.76,47.76,47.57,47.59,37256.0,39.7708,39.7708,39.6126,39.6292,37256.0
2022-03-30 12:10:00,47.59,47.72,47.56,47.68,204268.0,39.6292,39.7375,39.6043,39.7042,204268.0
2022-03-30 12:15:00,47.67,47.69,47.62,47.64,104366.0,39.6959,39.7125,39.6542,39.6709,104366.0
2022-03-30 12:20:00,47.64,47.69,47.64,47.66,45415.0,39.6709,39.7125,39.6709,39.6875,45415.0
2022-03-30 12:25:00,47.66,47.67,47.59,47.67,53274.0,39.6875,39.6959,39.6292,39.6959,53274.0
2022-03-30 12:30:00,47.66,47.71,47.62,47.71,47537.0,39.6875,39.7292,39.6542,39.7292,47537.0
2022-03-30 12:35:00,47.72,47.79,47.71,47.77,42758.0,39.7375,39.7958,39.7292,39.7791,42758.0
2022-03-30 12:40:00,47.78,47.78,47.72,47.78,44414.0,39.7875,39.7875,39.7375,39.7875,44414.0
2022-03-30 12:45:00,47.78,47.8,47.64,47.64,47768.0,39.7875,39.8041,39.6709,39.6709,47768.0
2022-03-30 12:50:00,47.65,47.71,47.64,47.68,51588.0,39.6792,39.7292,39.6709,39.7042,51588.0
2022-03-30 12:55:00,47.68,47.69,47.6,47.62,40927.0,39.7042,39.7125,39.6376,39.6542,40927.0
2022-03-30 13:00:00,47.62,47.63,47.54,47.55,30599.0,39.6542,39.6625,39.5876,39.5959,30599.0
2022-03-30 13:05:00,47.54,47.54,47.49,47.51,47787.0,39.5876,39.5876,39.546,39.5626,47787.0
2022-03-30 13:10:00,47.51,47.55,47.48,47.55,34998.0,39.5626,39.5959,39.5376,39.5959,34998.0
2022-03-30 13:15:00,47.55,47.56,47.49,47.54,32698.0,39.5959,39.6043,39.546,39.5876,32698.0
2022-03-30 13:20:00,47.54,47.55,47.46,47.48,39863.0,39.5876,39.5959,39.521,39.5376,39863.0
2022-03-30 13:25:00,47.47,47.52,47.44,47.51,82364.0,39.5293,39.5709,39.5043,39.5626,82364.0
2022-03-30 13:30:00,47.51,47.53,47.48,47.51,40151.0,39.5626,39.5793,39.5376,39.5626,40151.0
2022-03-30 13:35:00,47.51,47.51,47.43,47.45,45811.0,39.5626,39.5626,39.496,39.5127,45811.0
2022-03-30 13:40:00,47.45,47.48,47.38,47.41,40274.0,39.5127,39.5376,39.4544,39.4794,40274.0
2022-03-30 13:45:00,47.42,47.49,47.42,47.48,30262.0,39.4877,39.546,39.4877,39.5376,30262.0
2022-03-30 13:50:00,47.48,47.57,47.48,47.55,32457.0,39.5376,39.6126,39.5376,39.5959,32457.0
2022-03-30 13:55:00,47.55,47.55,47.5,47.54,33092.0,39.5959,39.5959,39.5543,39.5876,33092.0
2022-03-30 14:00:00,47.54,47.56,47.49,47.54,50024.0,39.5876,39.6043,39.546,39.5876,50024.0
2022-03-30 14:05:00,47.54,47.58,47.52,47.57,28784.0,39.5876,39.6209,39.5709,39.6126,28784.0
2022-03-30 14:10:00,47.57,47.71,47.56,47.71,101084.0,39.6126,39.7292,39.6043,39.7292,101084.0
2022-03-30 14:15:00,47.71,47.72,47.66,47.67,61562.0,39.7292,39.7375,39.6875,39.6959,61562.0
2022-03-30 14:20:00,47.68,47.7,47.65,47.7,59237.0,39.7042,39.7208,39.6792,39.7208,59237.0
2022-03-30 14:25:00,47.7,47.72,47.64,47.65,57395.0,39.7208,39.7375,39.6709,39.6792,57395.0
2022-03-30 14:30:00,47.66,47.67,47.61,47.66,49409.0,39.6875,39.6959,39.6459,39.6875,49409.0
2022-03-30 14:35:00,47.66,47.67,47.54,47.55,65639.0,39.6875,39.6959,39.5876,39.5959,65639.0
2022-03-30 14:40:00,47.56,47.56,47.43,47.45,42516.0,39.6043,39.6043,39.496,39.5127,42516.0
2022-03-30 14:45:00,47.45,47.48,47.42,47.48,85335.0,39.5127,39.5376,39.4877,39.5376,85335.0
2022-03-30 14:50:00,47.48,47.53,47.45,47.53,87251.0,39.5376,39.5793,39.5127,39.5793,87251.0
2022-03-30 14:55:00,47.52,47.58,47.45,47.49,64609.0,39.5709,39.6209,39.5127,39.546,64609.0
2022-03-30 15:00:00,47.5,47.52,47.47,47.48,43304.0,39.5543,39.5709,39.5293,39.5376,43304.0
2022-03-30 15:05:00,47.48,47.49,47.43,47.43,46095.0,39.5376,39.546,39.496,39.496,46095.0
2022-03-30 15:10:00,47.44,47.47,47.39,47.43,101887.0,39.5043,39.5293,39.4627,39.496,101887.0
2022-03-30 15:15:00,47.43,47.47,47.33,47.38,100041.0,39.496,39.5293,39.4127,39.4544,100041.0
2022-03-30 15:20:00,47.38,47.42,47.31,47.32,138408.0,39.4544,39.4877,39.3961,39.4044,138408.0
2022-03-30 15:25:00,47.32,47.33,47.29,47.33,230686.0,39.4044,39.4127,39.3794,39.4127,230686.0
2022-03-30 15:30:00,47.33,47.52,47.3,47.48,172011.0,39.4127,39.5709,39.3878,39.5376,172011.0
2022-03-30 15:35:00,47.48,47.56,47.47,47.5,108193.0,39.5376,39.6043,39.5293,39.5543,108193.0
2022-03-30 15:40:00,47.5,47.54,47.45,47.47,113878.0,39.5543,39.5876,39.5127,39.5293,113878.0
2022-03-30 15:45:00,47.47,47.52,47.43,47.43,133740.0,39.5293,39.5709,39.496,39.496,133740.0
2022-03-30 15:50:00,47.43,47.43,47.32,47.33,220703.0,39.496,39.496,39.4044,39.4127,220703.0
2022-03-30 15:55:00,47.34,47.48,47.3,47.47,641762.0,39.4211,39.5376,39.3878,39.5293,641762.0
2022-03-31 09:30:00,45.29,45.51,44.17,44.66,1464622.0,37.714,37.8972,36.7813,37.1894,1464622.0
2022-03-31 09:35:00,44.69,44.95,44.41,44.9,714311.0,37.2143,37.4309,36.9812,37.3892,714311.0
2022-03-31 09:40:00,44.91,45.14,44.45,44.51,834250.0,37.3975,37.5891,37.0145,37.0645,834250.0
2022-03-31 09:45:00,44.54,44.97,44.43,44.92,376559.0,37.0894,37.4475,36.9978,37.4059,376559.0
2022-03-31 09:50:00,44.94,45.0,44.6,44.69,329236.0,37.4225,37.4725,37.1394,37.2143,329236.0
2022-03-31 09:55:00,44.69,44.73,44.33,44.56,512006.0,37.2143,37.2477,36.9146,37.1061,512006.0
2022-03-31 10:00:00,44.55,44.88,44.48,44.5,399567.0,37.0978,37.3726,37.0395,37.0561,399567.0
2022-03-31 10:05:00,44.5,44.58,44.32,44.32,274932.0,37.0561,37.1227,36.9062,36.9062,274932.0
2022-03-31 10:10:00,44.32,44.46,44.25,44.37,360062.0,36.9062,37.0228,36.8479,36.9479,360062.0
2022-03-31 10:15:00,44.38,44.49,44.27,44.46,289123.0,36.9562,37.0478,36.8646,37.0228,289123.0
2022-03-31 10:20:00,44.44,44.55,44.35,44.49,231532.0,37.0062,37.0978,36.9312,37.0478,231532.0
2022-03-31 10:25:00,44.5,44.56,44.25,44.27,323947.0,37.0561,37.1061,36.8479,36.8646,323947.0
2022-03-31 10:30:00,44.27,44.45,44.2,44.43,369206.0,36.8646,37.0145,36.8063,36.9978,369206.0
2022-03-31 10:35:00,44.43,44.63,44.42,44.47,229174.0,36.9978,37.1644,36.9895,37.0311,229174.0
2022-03-31 10:40:00,44.48,44.8,44.48,44.8,235399.0,37.0395,37.3059,37.0395,37.3059,235399.0
2022-03-31 10:45:00,44.79,44.97,44.76,44.96,289681.0,37.2976,37.4475,37.2726,37.4392,289681.0
2022-03-31 10:50:00,44.96,44.97,44.71,44.71,224809.0,37.4392,37.4475,37.231,37.231,224809.0
2022-03-31 10:55:00,44.71,44.76,44.6,44.6,255938.0,37.231,37.2726,37.1394,37.1394,255938.0
2022-03-31 11:00:00,44.6,44.62,44.41,44.43,247891.0,37.1394,37.1561,36.9812,36.9978,247891.0
2022-03-31 11:05:00,44.42,44.52,44.41,44.5,220201.0,36.9895,37.0728,36.9812,37.0561,220201.0
2022-03-31 11:10:00,44.49,44.8,44.49,44.61,147311.0,37.0478,37.3059,37.0478,37.1477,147311.0
2022-03-31 11:15:00,44.63,44.83,44.57,44.83,126675.0,37.1644,37.3309,37.1144,37.3309,126675.0
2022-03-31 11:20:00,44.83,45.0,44.8,44.86,222121.0,37.3309,37.4725,37.3059,37.3559,222121.0
2022-03-31 11:25:00,44.86,45.16,44.86,45.13,370850.0,37.3559,37.6057,37.3559,37.5807,370850.0
2022-03-31 11:30:00,45.13,45.34,45.09,45.16,313794.0,37.5807,37.7556,37.5474,37.6057,313794.0
2022-03-31 11:35:00,45.18,45.29,45.1,45.29,162940.0,37.6224,37.714,37.5558,37.714,162940.0
2022-03-31 11:40:00,45.29,45.35,45.04,45.08,205866.0,37.714,37.7639,37.5058,37.5391,205866.0
2022-03-31 11:45:00,45.07,45.17,45.04,45.06,115438.0,37.5308,37.6141,37.5058,37.5225,115438.0
2022-03-31 11:50:00,45.05,45.13,45.02,45.03,87342.0,37.5141,37.5807,37.4891,37.4975,87342.0
2022-03-31 11:55:00,45.03,45.14,45.02,45.1,91919.0,37.4975,37.5891,37.4891,37.5558,91919.0
2022-03-31 12:00:00,45.11,45.15,45.1,45.15,91459.0,37.5641,37.5974,37.5558,37.5974,91459.0
2022-03-31 12:05:00,45.16,45.22,44.92,44.93,234180.0,37.6057,37.6557,37.4059,37.4142,234180.0
2022-03-31 12:10:00,44.93,44.94,44.81,44.82,113005.0,37.4142,37.4225,37.3143,37.3226,113005.0
2022-03-31 12:15:00,44.83,44.93,44.8,44.9,107486.0,37.3309,37.4142,37.3059,37.3892,107486.0
2022-03-31 12:20:00,44.88,45.01,44.87,45.01,73748.0,37.3726,37.4808,37.3642,37.4808,73748.0
2022-03-31 12:25:00,45.0,45.12,44.99,45.12,68493.0,37.4725,37.5724,37.4642,37.5724,68493.0
2022-03-31 12:30:00,45.13,45.34,45.11,45.34,140024.0,37.5807,37.7556,37.5641,37.7556,140024.0
2022-03-31 12:35:00,45.34,45.36,45.18,45.21,183698.0,37.7556,37.7723,37.6224,37.6474,183698.0
2022-03-31 12:40:00,45.21,45.26,45.06,45.06,102922.0,37.6474,37.689,37.5225,37.5225,102922.0
2022-03-31 12:45:00,45.07,45.11,45.03,45.05,83952.0,37.5308,37.5641,37.4975,37.5141,83952.0
2022-03-31 12:50:00,45.05,45.09,45.03,45.05,50158.0,37.5141,37.5474,37.4975,37.5141,50158.0
2022-03-31 12:55:00,45.05,45.06,44.95,44.99,53147.0,37.5141,37.5225,37.4309,37.4642,53147.0
2022-03-31 13:00:00,44.98,45.0,44.83,44.85,106061.0,37.4558,37.4725,37.3309,37.3476,106061.0
2022-03-31 13:05:00,44.85,44.88,44.76,44.8,107092.0,37.3476,37.3726,37.2726,37.3059,107092.0
2022-03-31 13:10:00,44.8,44.84,44.75,44.8,105758.0,37.3059,37.3393,37.2643,37.3059,105758.0
2022-03-31 13:15:00,44.8,44.84,44.74,44.78,135690.0,37.3059,37.3393,37.256,37.2893,135690.0
2022-03-31 13:20:00,44.76,45.0,44.74,45.0,121713.0,37.2726,37.4725,37.256,37.4725,121713.0
2022-03-31 13:25:00,44.99,44.99,44.86,44.86,52924.0,37.4642,37.4642,37.3559,37.3559,52924.0
2022-03-31 13:30:00,44.86,44.88,44.77,44.85,76510.0,37.3559,37.3726,37.281,37.3476,76510.0
2022-03-31 13:35:00,44.84,44.92,44.82,44.9,61227.0,37.3393,37.4059,37.3226,37.3892,61227.0
2022-03-31 13:40:00,44.9,45.0,44.9,44.98,75459.0,37.3892,37.4725,37.3892,37.4558,75459.0
2022-03-31 13:45:00,44.96,45.11,44.92,45.1,113776.0,37.4392,37.5641,37.4059,37.5558,113776.0
2022-03-31 13:50:00,45.08,45.16,45.02,45.09,57645.0,37.5391,37.6057,37.4891,37.5474,57645.0
2022-03-31 13:55:00,45.09,45.12,45.04,45.05,109895.0,37.5474,37.5724,37.5058,37.5141,109895.0
2022-03-31 14:00:00,45.05,45.1,45.04,45.07,51378.0,37.5141,37.5558,37.5058,37.5308,51378.0
2022-03-31 14:05:00,45.07,45.12,45.05,45.11,51832.0,37.5308,37.5724,37.5141,37.5641,51832.0
2022-03-31 14:10:00,45.11,45.14,45.08,45.11,56065.0,37.5641,37.5891,37.5391,37.5641,56065.0
2022-03-31 14:15:00,45.09,45.09,45.03,45.04,46801.0,37.5474,37.5474,37.4975,37.5058,46801.0
2022-03-31 14:20:00,45.05,45.16,45.04,45.15,59788.0,37.5141,37.6057,37.5058,37.5974,59788.0
2022-03-31 14:25:00,45.15,45.22,45.1,45.12,84609.0,37.5974,37.6557,37.5558,37.5724,84609.0
2022-03-31 14:30:00,45.12,45.13,44.99,45.0,73273.0,37.5724,37.5807,37.4642,37.4725,73273.0
2022-03-31 14:35:00,45.0,45.02,44.93,45.0,162434.0,37.4725,37.4891,37.4142,37.4725,162434.0
2022-03-31 14:40:00,45.0,45.16,45.0,45.16,109150.0,37.4725,37.6057,37.4725,37.6057,109150.0
2022-03-31 14:45:00,45.15,45.19,45.1,45.13,79342.0,37.5974,37.6307,37.5558,37.5807,79342.0
2022-03-31 14:50:00,45.12,45.12,45.02,45.08,213651.0,37.5724,37.5724,37.4891,37.5391,213651.0
2022-03-31 14:55:00,45.07,45.33,45.05,45.33,131238.0,37.5308,37.7473,37.5141,37.7473,131238.0
2022-03-31 15:00:00,45.32,45.42,45.28,45.41,163519.0,37.739,37.8222,37.7057,37.8139,163519.0
2022-03-31 15:05:00,45.41,45.42,45.29,45.38,114768.0,37.8139,37.8222,37.714,37.7889,114768.0
2022-03-31 15:10:00,45.39,45.54,45.39,45.54,242765.0,37.7973,37.9222,37.7973,37.9222,242765.0
2022-03-31 15:15:00,45.54,45.75,45.5,45.68,378607.0,37.9222,38.097,37.8889,38.0387,378607.0
2022-03-31 15:20:00,45.67,45.71,45.35,45.44,215293.0,38.0304,38.0637,37.7639,37.8389,215293.0
2022-03-31 15:25:00,45.43,45.47,45.29,45.33,111442.0,37.8306,37.8639,37.714,37.7473,111442.0
2022-03-31 15:30:00,45.33,45.35,45.19,45.24,122385.0,37.7473,37.7639,37.6307,37.6723,122385.0
2022-03-31 15:35:00,45.27,45.27,45.11,45.18,156058.0,37.6973,37.6973,37.5641,37.6224,156058.0
2022-03-31 15:40:00,45.18,45.23,45.12,45.18,203078.0,37.6224,37.664,37.5724,37.6224,203078.0
2022-03-31 15:45:00,45.18,45.21,45.11,45.14,229442.0,37.6224,37.6474,37.5641,37.5891,229442.0
2022-03-31 15:50:00,45.13,45.19,44.98,45.05,605720.0,37.5807,37.6307,37.4558,37.5141,605720.0
2022-03-31 15:55:00,45.05,45.05,44.76,44.77,1235535.0,37.5141,37.5141,37.2726,37.281,1235535.0
2022-04-01 09:30:00,44.54,44.77,43.62,43.73,828370.0,37.0894,37.281,36.3233,36.4149,828370.0
2022-04-01 09:35:00,43.76,43.88,43.53,43.6,584993.0,36.4399,36.5398,36.2484,36.3067,584993.0
2022-04-01 09:40:00,43.6,43.67,43.36,43.41,555643.0,36.3067,36.365,36.1068,36.1485,555643.0
2022-04-01 09:45:00,43.42,43.7,43.23,43.67,436674.0,36.1568,36.39,35.9986,36.365,436674.0
2022-04-01 09:50:00,43.68,43.7,43.43,43.6,233486.0,36.3733,36.39,36.1651,36.3067,233486.0
2022-04-01 09:55:00,43.61,43.74,43.49,43.66,203989.0,36.315,36.4233,36.2151,36.3566,203989.0
2022-04-01 10:00:00,43.66,43.85,43.46,43.54,220117.0,36.3566,36.5149,36.1901,36.2567,220117.0
2022-04-01 10:05:00,43.55,43.64,43.49,43.63,145731.0,36.265,36.34,36.2151,36.3317,145731.0
2022-04-01 10:10:00,43.63,43.69,43.51,43.51,136972.0,36.3317,36.3816,36.2317,36.2317,136972.0
2022-04-01 10:15:00,43.52,43.52,43.39,43.47,212165.0,36.2401,36.2401,36.1318,36.1984,212165.0
2022-04-01 10:20:00,43.48,43.5,43.32,43.4,167002.0,36.2068,36.2234,36.0735,36.1401,167002.0
2022-04-01 10:25:00,43.4,43.4,43.28,43.3,192081.0,36.1401,36.1401,36.0402,36.0569,192081.0
2022-04-01 10:30:00,43.31,43.35,43.28,43.29,103365.0,36.0652,36.0985,36.0402,36.0485,103365.0
2022-04-01 10:35:00,43.29,43.33,43.21,43.23,214650.0,36.0485,36.0818,35.9819,35.9986,214650.0
2022-04-01 10:40:00,43.23,43.28,43.18,43.2,134602.0,35.9986,36.0402,35.9569,35.9736,134602.0
2022-04-01 10:45:00,43.2,43.38,43.19,43.34,106255.0,35.9736,36.1235,35.9653,36.0902,106255.0
2022-04-01 10:50:00,43.33,43.36,43.22,43.36,157576.0,36.0818,36.1068,35.9902,36.1068,157576.0
2022-04-01 10:55:00,43.36,43.44,43.34,43.37,114972.0,36.1068,36.1734,36.0902,36.1152,114972.0
2022-04-01 11:00:00,43.36,43.43,43.32,43.32,112338.0,36.1068,36.1651,36.0735,36.0735,112338.0
2022-04-01 11:05:00,43.33,43.54,43.3,43.47,108219.0,36.0818,36.2567,36.0569,36.1984,108219.0
2022-04-01 11:10:00,43.48,43.62,43.47,43.61,168930.0,36.2068,36.3233,36.1984,36.315,168930.0
2022-04-01 11:15:00,43.62,43.64,43.53,43.53,87281.0,36.3233,36.34,36.2484,36.2484,87281.0
2022-04-01 11:20:00,43.53,43.6,43.49,43.54,68253.0,36.2484,36.3067,36.2151,36.2567,68253.0
2022-04-01 11:25:00,43.55,43.69,43.54,43.56,88077.0,36.265,36.3816,36.2567,36.2734,88077.0
2022-04-01 11:30:00,43.56,43.69,43.55,43.68,68625.0,36.2734,36.3816,36.265,36.3733,68625.0
2022-04-01 11:35:00,43.68,43.8,43.64,43.75,146970.0,36.3733,36.4732,36.34,36.4316,146970.0
2022-04-01 11:40:00,43.75,43.75,43.6,43.65,78956.0,36.4316,36.4316,36.3067,36.3483,78956.0
2022-04-01 11:45:00,43.64,43.67,43.57,43.65,63739.0,36.34,36.365,36.2817,36.3483,63739.0
2022-04-01 11:50:00,43.65,43.72,43.63,43.68,78438.0,36.3483,36.4066,36.3317,36.3733,78438.0
2022-04-01 11:55:00,43.69,43.73,43.68,43.72,61561.0,36.3816,36.4149,36.3733,36.4066,61561.0
2022-04-01 12:00:00,43.71,43.83,43.71,43.8,66737.0,36.3983,36.4982,36.3983,36.4732,66737.0
2022-04-01 12:05:00,43.8,43.81,43.61,43.66,92953.0,36.4732,36.4816,36.315,36.3566,92953.0
2022-04-01 12:10:00,43.66,43.68,43.61,43.65,40774.0,36.3566,36.3733,36.315,36.3483,40774.0
2022-04-01 12:15:00,43.65,43.74,43.65,43.69,59976.0,36.3483,36.4233,36.3483,36.3816,59976.0
2022-04-01 12:20:00,43.69,43.71,43.66,43.69,56456.0,36.3816,36.3983,36.3566,36.3816,56456.0
2022-04-01 12:25:00,43.69,43.78,43.68,43.77,64292.0,36.3816,36.4566,36.3733,36.4482,64292.0
2022-04-01 12:30:00,43.77,43.8,43.67,43.68,70524.0,36.4482,36.4732,36.365,36.3733,70524.0
2022-04-01 12:35:00,43.68,43.69,43.61,43.66,47511.0,36.3733,36.3816,36.315,36.3566,47511.0
2022-04-01 12:40:00,43.66,43.75,43.63,43.74,56412.0,36.3566,36.4316,36.3317,36.4233,56412.0
2022-04-01 12:45:00,43.74,43.75,43.66,43.69,47182.0,36.4233,36.4316,36.3566,36.3816,47182.0
2022-04-01 12:50:00,43.69,43.72,43.6,43.64,44658.0,36.3816,36.4066,36.3067,36.34,44658.0
2022-04-01 12:55:00,43.64,43.66,43.59,43.63,66935.0,36.34,36.3566,36.2984,36.3317,66935.0
2022-04-01 13:00:00,43.63,43.69,43.59,43.68,61673.0,36.3317,36.3816,36.2984,36.3733,61673.0
2022-04-01 13:05:00,43.69,43.75,43.68,43.71,56838.0,36.3816,36.4316,36.3733,36.3983,56838.0
2022-04-01 13:10:00,43.7,43.74,43.66,43.73,48802.0,36.39,36.4233,36.3566,36.4149,48802.0
2022-04-01 13:15:00,43.74,43.74,43.53,43.55,112073.0,36.4233,36.4233,36.2484,36.265,112073.0
2022-04-01 13:20:00,43.55,43.59,43.52,43.53,116295.0,36.265,36.2984,36.2401,36.2484,116295.0
2022-04-01 13:25:00,43.54,43.54,43.45,43.46,93830.0,36.2567,36.2567,36.1818,36.1901,93830.0
2022-04-01 13:30:00,43.46,43.47,43.37,43.39,78270.0,36.1901,36.1984,36.1152,36.1318,78270.0
2022-04-01 13:35:00,43.4,43.43,43.36,43.42,90452.0,36.1401,36.1651,36.1068,36.1568,90452.0
2022-04-01 13:40:00,43.43,43.58,43.42,43.54,62214.0,36.1651,36.29,36.1568,36.2567,62214.0
2022-04-01 13:45:00,43.53,43.6,43.5,43.53,71362.0,36.2484,36.3067,36.2234,36.2484,71362.0
2022-04-01 13:50:00,43.52,43.62,43.52,43.59,50570.0,36.2401,36.3233,36.2401,36.2984,50570.0
2022-04-01 13:55:00,43.58,43.77,43.58,43.75,89337.0,36.29,36.4482,36.29,36.4316,89337.0
2022-04-01 14:00:00,43.75,43.86,43.72,43.82,67926.0,36.4316,36.5232,36.4066,36.4899,67926.0
2022-04-01 14:05:00,43.82,43.84,43.72,43.73,52502.0,36.4899,36.5065,36.4066,36.4149,52502.0
2022-04-01 14:10:00,43.73,43.77,43.71,43.73,54598.0,36.4149,36.4482,36.3983,36.4149,54598.0
2022-04-01 14:15:00,43.73,43.75,43.67,43.68,65353.0,36.4149,36.4316,36.365,36.3733,65353.0
2022-04-01 14:20:00,43.67,43.71,43.65,43.65,49712.0,36.365,36.3983,36.3483,36.3483,49712.0
2022-04-01 14:25:00,43.66,43.77,43.64,43.76,59838.0,36.3566,36.4482,36.34,36.4399,59838.0
2022-04-01 14:30:00,43.76,43.83,43.76,43.79,62075.0,36.4399,36.4982,36.4399,36.4649,62075.0
2022-04-01 14:35:00,43.8,43.8,43.71,43.73,41130.0,36.4732,36.4732,36.3983,36.4149,41130.0
2022-04-01 14:40:00,43.73,43.75,43.7,43.73,59113.0,36.4149,36.4316,36.39,36.4149,59113.0
2022-04-01 14:45:00,43.74,43.74,43.65,43.66,76990.0,36.4233,36.4233,36.3483,36.3566,76990.0
2022-04-01 14:50:00,43.66,43.68,43.61,43.66,54618.0,36.3566,36.3733,36.315,36.3566,54618.0
2022-04-01 14:55:00,43.66,43.7,43.65,43.66,72046.0,36.3566,36.39,36.3483,36.3566,72046.0
2022-04-01 15:00:00,43.67,43.74,43.67,43.72,78805.0,36.365,36.4233,36.365,36.4066,78805.0
2022-04-01 15:05:00,43.71,43.77,43.7,43.71,66464.0,36.3983,36.4482,36.39,36.3983,66464.0
2022-04-01 15:10:00,43.71,43.74,43.67,43.7,83890.0,36.3983,36.4233,36.365,36.39,83890.0
2022-04-01 15:15:00,43.71,43.74,43.66,43.66,68933.0,36.3983,36.4233,36.3566,36.3566,68933.0
2022-04-01 15:20:00,43.66,43.67,43.6,43.66,97858.0,36.3566,36.365,36.3067,36.3566,97858.0
2022-04-01 15:25:00,43.67,43.75,43.67,43.73,76809.0,36.365,36.4316,36.365,36.4149,76809.0
2022-04-01 15:30:00,43.72,43.77,43.69,43.7,82233.0,36.4066,36.4482,36.3816,36.39,82233.0
2022-04-01 15:35:00,43.7,43.75,43.62,43.72,184136.0,36.39,36.4316,36.3233,36.4066,184136.0
2022-04-01 15:40:00,43.72,43.79,43.68,43.7,189300.0,36.4066,36.4649,36.3733,36.39,189300.0
2022-04-01 15:45:00,43.69,43.72,43.65,43.7,194750.0,36.3816,36.4066,36.3483,36.39,194750.0
2022-04-01 15:50:00,43.7,43.85,43.65,43.76,465294.0,36.39,36.5149,36.3483,36.4399,465294.0
2022-04-01 15:55:00,43.77,43.86,43.76,43.86,815757.0,36.4482,36.5232,36.4399,36.5232,815757.0
2022-04-04 09:30:00,43.84,43.9,43.27,43.37,403614.0,36.5065,36.5565,36.0319,36.1152,403614.0
2022-04-04 09:35:00,43.37,43.45,42.9,42.94,415339.0,36.1152,36.1818,35.7238,35.7571,415339.0
2022-04-04 09:40:00,42.93,43.16,42.9,43.1,247014.0,35.7488,35.9403,35.7238,35.8903,247014.0
2022-04-04 09:45:00,43.1,43.31,43.06,43.27,134735.0,35.8903,36.0652,35.857,36.0319,134735.0
2022-04-04 09:50:00,43.28,43.47,43.28,43.46,128263.0,36.0402,36.1984,36.0402,36.1901,128263.0
2022-04-04 09:55:00,43.46,43.63,43.45,43.56,99095.0,36.1901,36.3317,36.1818,36.2734,99095.0
2022-04-04 10:00:00,43.55,43.74,43.54,43.74,86389.0,36.265,36.4233,36.2567,36.4233,86389.0
2022-04-04 10:05:00,43.74,43.77,43.67,43.77,86033.0,36.4233,36.4482,36.365,36.4482,86033.0
2022-04-04 10:10:00,43.75,43.82,43.68,43.75,112015.0,36.4316,36.4899,36.3733,36.4316,112015.0
2022-04-04 10:15:00,43.75,43.93,43.73,43.92,116701.0,36.4316,36.5815,36.4149,36.5732,116701.0
2022-04-04 10:20:00,43.93,44.01,43.89,43.94,96910.0,36.5815,36.6481,36.5482,36.5898,96910.0
2022-04-04 10:25:00,43.95,44.05,43.93,44.0,82548.0,36.5981,36.6814,36.5815,36.6398,82548.0
2022-04-04 10:30:00,44.0,44.02,43.8,43.8,119776.0,36.6398,36.6564,36.4732,36.4732,119776.0
2022-04-04 10:35:00,43.8,43.82,43.67,43.74,67808.0,36.4732,36.4899,36.365,36.4233,67808.0
2022-04-04 10:40:00,43.75,43.83,43.66,43.78,57061.0,36.4316,36.4982,36.3566,36.4566,57061.0
2022-04-04 10:45:00,43.78,43.84,43.74,43.8,48649.0,36.4566,36.5065,36.4233,36.4732,48649.0
2022-04-04 10:50:00,43.81,43.91,43.8,43.86,53541.0,36.4816,36.5648,36.4732,36.5232,53541.0
2022-04-04 10:55:00,43.86,43.87,43.75,43.76,54971.0,36.5232,36.5315,36.4316,36.4399,54971.0
2022-04-04 11:00:00,43.76,43.77,43.62,43.63,64941.0,36.4399,36.4482,36.3233,36.3317,64941.0
2022-04-04 11:05:00,43.63,43.64,43.52,43.58,123157.0,36.3317,36.34,36.2401,36.29,123157.0
2022-04-04 11:10:00,43.57,43.67,43.49,43.66,54684.0,36.2817,36.365,36.2151,36.3566,54684.0
2022-04-04 11:15:00,43.66,43.76,43.65,43.73,51840.0,36.3566,36.4399,36.3483,36.4149,51840.0
2022-04-04 11:20:00,43.73,43.77,43.69,43.7,31193.0,36.4149,36.4482,36.3816,36.39,31193.0
2022-04-04 11:25:00,43.69,43.79,43.66,43.78,51197.0,36.3816,36.4649,36.3566,36.4566,51197.0
2022-04-04 11:30:00,43.79,43.91,43.78,43.87,56266.0,36.4649,36.5648,36.4566,36.5315,56266.0
2022-04-04 11:35:00,43.86,43.92,43.84,43.9,46621.0,36.5232,36.5732,36.5065,36.5565,46621.0
2022-04-04 11:40:00,43.89,43.92,43.81,43.83,54178.0,36.5482,36.5732,36.4816,36.4982,54178.0
2022-04-04 11:45:00,43.83,43.86,43.79,43.82,53448.0,36.4982,36.5232,36.4649,36.4899,53448.0
2022-04-04 11:50:00,43.82,43.82,43.7,43.78,33077.0,36.4899,36.4899,36.39,36.4566,33077.0
2022-04-04 11:55:00,43.78,43.83,43.74,43.77,25867.0,36.4566,36.4982,36.4233,36.4482,25867.0
2022-04-04 12:00:00,43.77,43.78,43.65,43.66,37476.0,36.4482,36.4566,36.3483,36.3566,37476.0
2022-04-04 12:05:00,43.66,43.68,43.62,43.66,56252.0,36.3566,36.3733,36.3233,36.3566,56252.0
2022-04-04 12:10:00,43.66,43.69,43.6,43.66,80996.0,36.3566,36.3816,36.3067,36.3566,80996.0
2022-04-04 12:15:00,43.65,43.69,43.62,43.69,39308.0,36.3483,36.3816,36.3233,36.3816,39308.0
2022-04-04 12:20:00,43.69,43.7,43.64,43.65,47303.0,36.3816,36.39,36.34,36.3483,47303.0
2022-04-04 12:25:00,43.66,43.71,43.65,43.7,43462.0,36.3566,36.3983,36.3483,36.39,43462.0
2022-04-04 12:30:00,43.7,43.73,43.65,43.66,35063.0,36.39,36.4149,36.3483,36.3566,35063.0
2022-04-04 12:35:00,43.66,43.67,43.59,43.61,38995.0,36.3566,36.365,36.2984,36.315,38995.0
2022-04-04 12:40:00,43.61,43.61,43.5,43.57,40854.0,36.315,36.315,36.2234,36.2817,40854.0
2022-04-04 12:45:00,43.56,43.65,43.56,43.63,31800.0,36.2734,36.3483,36.2734,36.3317,31800.0
2022-04-04 12:50:00,43.64,43.66,43.59,43.59,60290.0,36.34,36.3566,36.2984,36.2984,60290.0
2022-04-04 12:55:00,43.61,43.68,43.6,43.66,87950.0,36.315,36.3733,36.3067,36.3566,87950.0
2022-04-04 13:00:00,43.65,43.66,43.6,43.64,86048.0,36.3483,36.3566,36.3067,36.34,86048.0
2022-04-04 13:05:00,43.63,43.73,43.62,43.73,49406.0,36.3317,36.4149,36.3233,36.4149,49406.0
2022-04-04 13:10:00,43.73,43.81,43.72,43.76,58574.0,36.4149,36.4816,36.4066,36.4399,58574.0
2022-04-04 13:15:00,43.76,43.77,43.72,43.73,30739.0,36.4399,36.4482,36.4066,36.4149,30739.0
2022-04-04 13:20:00,43.72,43.74,43.68,43.69,34113.0,36.4066,36.4233,36.3733,36.3816,34113.0
2022-04-04 13:25:00,43.68,43.69,43.61,43.63,62303.0,36.3733,36.3816,36.315,36.3317,62303.0
2022-04-04 13:30:00,43.63,43.64,43.52,43.52,96102.0,36.3317,36.34,36.2401,36.2401,96102.0
2022-04-04 13:35:00,43.52,43.56,43.49,43.52,77823.0,36.2401,36.2734,36.2151,36.2401,77823.0
2022-04-04 13:40:00,43.52,43.6,43.52,43.58,80547.0,36.2401,36.3067,36.2401,36.29,80547.0
2022-04-04 13:45:00,43.57,43.63,43.55,43.56,77765.0,36.2817,36.3317,36.265,36.2734,77765.0
2022-04-04 13:50:00,43.56,43.58,43.48,43.5,47269.0,36.2734,36.29,36.2068,36.2234,47269.0
2022-04-04 13:55:00,43.5,43.5,43.42,43.46,116239.0,36.2234,36.2234,36.1568,36.1901,116239.0
2022-04-04 14:00:00,43.46,43.47,43.42,43.44,65323.0,36.1901,36.1984,36.1568,36.1734,65323.0
2022-04-04 14:05:00,43.45,43.48,43.39,43.4,69832.0,36.1818,36.2068,36.1318,36.1401,69832.0
2022-04-04 14:10:00,43.4,43.43,43.37,43.41,99291.0,36.1401,36.1651,36.1152,36.1485,99291.0
2022-04-04 14:15:00,43.41,43.44,43.39,43.44,89641.0,36.1485,36.1734,36.1318,36.1734,89641.0
2022-04-04 14:20:00,43.44,43.44,43.38,43.41,54255.0,36.1734,36.1734,36.1235,36.1485,54255.0
2022-04-04 14:25:00,43.41,43.42,43.38,43.4,75118.0,36.1485,36.1568,36.1235,36.1401,75118.0
2022-04-04 14:30:00,43.4,43.47,43.38,43.44,62974.0,36.1401,36.1984,36.1235,36.1734,62974.0
2022-04-04 14:35:00,43.44,43.47,43.42,43.46,62640.0,36.1734,36.1984,36.1568,36.1901,62640.0
2022-04-04 14:40:00,43.47,43.47,43.42,43.43,61057.0,36.1984,36.1984,36.1568,36.1651,61057.0
2022-04-04 14:45:00,43.43,43.44,43.39,43.4,42770.0,36.1651,36.1734,36.1318,36.1401,42770.0
2022-04-04 14:50:00,43.4,43.41,43.38,43.4,49518.0,36.1401,36.1485,36.1235,36.1401,49518.0
2022-04-04 14:55:00,43.4,43.43,43.38,43.39,65267.0,36.1401,36.1651,36.1235,36.1318,65267.0
2022-04-04 15:00:00,43.4,43.42,43.39,43.39,48849.0,36.1401,36.1568,36.1318,36.1318,48849.0
2022-04-04 15:05:00,43.39,43.41,43.31,43.33,92433.0,36.1318,36.1485,36.0652,36.0818,92433.0
2022-04-04 15:10:00,43.33,43.36,43.32,43.34,72470.0,36.0818,36.1068,36.0735,36.0902,72470.0
2022-04-04 15:15:00,43.35,43.38,43.3,43.36,93711.0,36.0985,36.1235,36.0569,36.1068,93711.0
2022-04-04 15:20:00,43.36,43.39,43.33,43.36,75947.0,36.1068,36.1318,36.0818,36.1068,75947.0
2022-04-04 15:25:00,43.36,43.38,43.31,43.34,69516.0,36.1068,36.1235,36.0652,36.0902,69516.0
2022-04-04 15:30:00,43.34,43.4,43.31,43.36,132290.0,36.0902,36.1401,36.0652,36.1068,132290.0
2022-04-04 15:35:00,43.37,43.41,43.36,43.38,83098.0,36.1152,36.1485,36.1068,36.1235,83098.0
2022-04-04 15:40:00,43.38,43.39,43.33,43.33,92981.0,36.1235,36.1318,36.0818,36.0818,92981.0
2022-04-04 15:45:00,43.34,43.42,43.32,43.4,216650.0,36.0902,36.1568,36.0735,36.1401,216650.0
2022-04-04 15:50:00,43.39,43.46,43.35,43.37,338964.0,36.1318,36.1901,36.0985,36.1152,338964.0
2022-04-04 15:55:00,43.37,43.42,43.31,43.41,358062.0,36.1152,36.1568,36.0652,36.1485,358062.0
2022-04-05 09:30:00,43.06,43.56,43.02,43.46,293146.0,35.857,36.2734,35.8237,36.1901,293146.0
2022-04-05 09:35:00,43.49,43.7,43.42,43.67,129910.0,36.2151,36.39,36.1568,36.365,129910.0
2022-04-05 09:40:00,43.66,43.75,43.42,43.47,139299.0,36.3566,36.4316,36.1568,36.1984,139299.0
2022-04-05 09:45:00,43.46,43.52,43.24,43.26,89785.0,36.1901,36.2401,36.0069,36.0236,89785.0
2022-04-05 09:50:00,43.25,43.4,43.23,43.33,118248.0,36.0152,36.1401,35.9986,36.0818,118248.0
2022-04-05 09:55:00,43.34,43.37,43.26,43.3,64767.0,36.0902,36.1152,36.0236,36.0569,64767.0
2022-04-05 10:00:00,43.31,43.5,43.3,43.43,78795.0,36.0652,36.2234,36.0569,36.1651,78795.0
2022-04-05 10:05:00,43.43,43.45,43.26,43.3,141468.0,36.1651,36.1818,36.0236,36.0569,141468.0
2022-04-05 10:10:00,43.3,43.4,43.24,43.24,95393.0,36.0569,36.1401,36.0069,36.0069,95393.0
2022-04-05 10:15:00,43.25,43.26,43.11,43.12,71774.0,36.0152,36.0236,35.8986,35.907,71774.0
2022-04-05 10:20:00,43.11,43.11,43.02,43.02,124699.0,35.8986,35.8986,35.8237,35.8237,124699.0
2022-04-05 10:25:00,43.02,43.21,43.02,43.17,80549.0,35.8237,35.9819,35.8237,35.9486,80549.0
2022-04-05 10:30:00,43.16,43.18,43.05,43.05,83171.0,35.9403,35.9569,35.8487,35.8487,83171.0
2022-04-05 10:35:00,43.06,43.23,43.05,43.2,53944.0,35.857,35.9986,35.8487,35.9736,53944.0
2022-04-05 10:40:00,43.2,43.29,43.18,43.26,49570.0,35.9736,36.0485,35.9569,36.0236,49570.0
2022-04-05 10:45:00,43.27,43.29,43.21,43.22,64986.0,36.0319,36.0485,35.9819,35.9902,64986.0
2022-04-05 10:50:00,43.22,43.24,43.19,43.19,53954.0,35.9902,36.0069,35.9653,35.9653,53954.0
2022-04-05 10:55:00,43.19,43.22,43.12,43.13,45110.0,35.9653,35.9902,35.907,35.9153,45110.0
2022-04-05 11:00:00,43.12,43.15,43.09,43.09,53683.0,35.907,35.932,35.882,35.882,53683.0
2022-04-05 11:05:00,43.09,43.12,43.06,43.08,57546.0,35.882,35.907,35.857,35.8737,57546.0
2022-04-05 11:10:00,43.08,43.1,43.03,43.1,67913.0,35.8737,35.8903,35.832,35.8903,67913.0
2022-04-05 11:15:00,43.1,43.12,43.06,43.08,60194.0,35.8903,35.907,35.857,35.8737,60194.0
2022-04-05 11:20:00,43.07,43.17,43.07,43.15,40239.0,35.8653,35.9486,35.8653,35.932,40239.0
2022-04-05 11:25:00,43.16,43.19,43.13,43.16,45171.0,35.9403,35.9653,35.9153,35.9403,45171.0
2022-04-05 11:30:00,43.16,43.21,43.14,43.21,47562.0,35.9403,35.9819,35.9236,35.9819,47562.0
2022-04-05 11:35:00,43.21,43.22,43.11,43.13,26351.0,35.9819,35.9902,35.8986,35.9153,26351.0
2022-04-05 11:40:00,43.12,43.19,43.11,43.18,22039.0,35.907,35.9653,35.8986,35.9569,22039.0
2022-04-05 11:45:00,43.18,43.19,43.11,43.16,39407.0,35.9569,35.9653,35.8986,35.9403,39407.0
2022-04-05 11:50:00,43.16,43.18,43.11,43.13,43679.0,35.9403,35.9569,35.8986,35.9153,43679.0
2022-04-05 11:55:00,43.12,43.15,43.09,43.09,34596.0,35.907,35.932,35.882,35.882,34596.0
2022-04-05 12:00:00,43.1,43.1,43.03,43.09,62531.0,35.8903,35.8903,35.832,35.882,62531.0
2022-04-05 12:05:00,43.08,43.13,43.06,43.06,52333.0,35.8737,35.9153,35.857,35.857,52333.0
2022-04-05 12:10:00,43.06,43.12,43.05,43.11,31349.0,35.857,35.907,35.8487,35.8986,31349.0
2022-04-05 12:15:00,43.11,43.11,43.07,43.08,39789.0,35.8986,35.8986,35.8653,35.8737,39789.0
2022-04-05 12:20:00,43.07,43.11,43.07,43.09,44705.0,35.8653,35.8986,35.8653,35.882,44705.0
2022-04-05 12:25:00,43.09,43.15,43.08,43.09,42188.0,35.882,35.932,35.8737,35.882,42188.0
2022-04-05 12:30:00,43.09,43.09,43.06,43.09,31870.0,35.882,35.882,35.857,35.882,31870.0
2022-04-05 12:35:00,43.08,43.12,43.06,43.12,32969.0,35.8737,35.907,35.857,35.907,32969.0
2022-04-05 12:40:00,43.12,43.14,43.1,43.12,28349.0,35.907,35.9236,35.8903,35.907,28349.0
2022-04-05 12:45:00,43.12,43.12,43.09,43.11,30411.0,35.907,35.907,35.882,35.8986,30411.0
2022-04-05 12:50:00,43.11,43.19,43.11,43.17,52074.0,35.8986,35.9653,35.8986,35.9486,52074.0
2022-04-05 12:55:00,43.16,43.2,43.12,43.18,38100.0,35.9403,35.9736,35.907,35.9569,38100.0
2022-04-05 13:00:00,43.18,43.28,43.17,43.25,93805.0,35.9569,36.0402,35.9486,36.0152,93805.0
2022-04-05 13:05:00,43.24,43.4,43.24,43.4,61468.0,36.0069,36.1401,36.0069,36.1401,61468.0
2022-04-05 13:10:00,43.41,43.43,43.37,43.39,59965.0,36.1485,36.1651,36.1152,36.1318,59965.0
2022-04-05 13:15:00,43.4,43.43,43.37,43.39,35941.0,36.1401,36.1651,36.1152,36.1318,35941.0
2022-04-05 13:20:00,43.38,43.42,43.29,43.3,40676.0,36.1235,36.1568,36.0485,36.0569,40676.0
2022-04-05 13:25:00,43.3,43.34,43.29,43.3,45023.0,36.0569,36.0902,36.0485,36.0569,45023.0
2022-04-05 13:30:00,43.3,43.33,43.28,43.3,37016.0,36.0569,36.0818,36.0402,36.0569,37016.0
2022-04-05 13:35:00,43.3,43.33,43.27,43.32,31805.0,36.0569,36.0818,36.0319,36.0735,31805.0
2022-04-05 13:40:00,43.32,43.37,43.3,43.32,45016.0,36.0735,36.1152,36.0569,36.0735,45016.0
2022-04-05 13:45:00,43.33,43.38,43.32,43.34,54041.0,36.0818,36.1235,36.0735,36.0902,54041.0
2022-04-05 13:50:00,43.33,43.34,43.29,43.31,42218.0,36.0818,36.0902,36.0485,36.0652,42218.0
2022-04-05 13:55:00,43.31,43.35,43.29,43.35,28703.0,36.0652,36.0985,36.0485,36.0985,28703.0
2022-04-05 14:00:00,43.34,43.43,43.34,43.42,54209.0,36.0902,36.1651,36.0902,36.1568,54209.0
2022-04-05 14:05:00,43.43,43.48,43.4,43.48,52536.0,36.1651,36.2068,36.1401,36.2068,52536.0
2022-04-05 14:10:00,43.47,43.55,43.46,43.51,85183.0,36.1984,36.265,36.1901,36.2317,85183.0
2022-04-05 14:15:00,43.51,43.58,43.48,43.57,50537.0,36.2317,36.29,36.2068,36.2817,50537.0
2022-04-05 14:20:00,43.58,43.6,43.51,43.53,60401.0,36.29,36.3067,36.2317,36.2484,60401.0
2022-04-05 14:25:00,43.54,43.59,43.53,43.56,51775.0,36.2567,36.2984,36.2484,36.2734,51775.0
2022-04-05 14:30:00,43.57,43.6,43.52,43.52,74844.0,36.2817,36.3067,36.2401,36.2401,74844.0
2022-04-05 14:35:00,43.52,43.56,43.49,43.54,62542.0,36.2401,36.2734,36.2151,36.2567,62542.0
2022-04-05 14:40:00,43.54,43.57,43.52,43.56,48331.0,36.2567,36.2817,36.2401,36.2734,48331.0
2022-04-05 14:45:00,43.55,43.58,43.52,43.57,54346.0,36.265,36.29,36.2401,36.2817,54346.0
2022-04-05 14:50:00,43.58,43.68,43.58,43.64,86984.0,36.29,36.3733,36.29,36.34,86984.0
2022-04-05 14:55:00,43.64,43.69,43.6,43.62,50613.0,36.34,36.3816,36.3067,36.3233,50613.0
2022-04-05 15:00:00,43.61,43.7,43.61,43.64,67889.0,36.315,36.39,36.315,36.34,67889.0
2022-04-05 15:05:00,43.64,43.65,43.59,43.62,53505.0,36.34,36.3483,36.2984,36.3233,53505.0
2022-04-05 15:10:00,43.62,43.66,43.55,43.57,45261.0,36.3233,36.3566,36.265,36.2817,45261.0
2022-04-05 15:15:00,43.56,43.6,43.53,43.55,63875.0,36.2734,36.3067,36.2484,36.265,63875.0
2022-04-05 15:20:00,43.55,43.67,43.53,43.66,88999.0,36.265,36.365,36.2484,36.3566,88999.0
2022-04-05 15:25:00,43.66,43.67,43.62,43.63,106546.0,36.3566,36.365,36.3233,36.3317,106546.0
2022-04-05 15:30:00,43.64,43.64,43.56,43.59,78741.0,36.34,36.34,36.2734,36.2984,78741.0
2022-04-05 15:35:00,43.59,43.61,43.56,43.59,116103.0,36.2984,36.315,36.2734,36.2984,116103.0
2022-04-05 15:40:00,43.59,43.63,43.55,43.58,105890.0,36.2984,36.3317,36.265,36.29,105890.0
2022-04-05 15:45:00,43.58,43.58,43.45,43.47,134780.0,36.29,36.29,36.1818,36.1984,134780.0
2022-04-05 15:50:00,43.46,43.51,43.41,43.44,202423.0,36.1901,36.2317,36.1485,36.1734,202423.0
2022-04-05 15:55:00,43.45,43.53,43.44,43.49,377295.0,36.1818,36.2484,36.1734,36.2151,377295.0
2022-04-06 09:30:00,43.27,43.44,43.06,43.11,252677.0,36.0319,36.1734,35.857,35.8986,252677.0
2022-04-06 09:35:00,43.12,43.36,43.09,43.27,79464.0,35.907,36.1068,35.882,36.0319,79464.0
2022-04-06 09:40:00,43.27,43.38,43.22,43.37,79550.0,36.0319,36.1235,35.9902,36.1152,79550.0
2022-04-06 09:45:00,43.37,43.45,43.25,43.35,100652.0,36.1152,36.1818,36.0152,36.0985,100652.0
2022-04-06 09:50:00,43.34,43.53,43.33,43.52,69702.0,36.0902,36.2484,36.0818,36.2401,69702.0
2022-04-06 09:55:00,43.51,43.53,43.36,43.37,86352.0,36.2317,36.2484,36.1068,36.1152,86352.0
2022-04-06 10:00:00,43.37,43.45,43.25,43.25,89362.0,36.1152,36.1818,36.0152,36.0152,89362.0
2022-04-06 10:05:00,43.25,43.27,43.14,43.17,106216.0,36.0152,36.0319,35.9236,35.9486,106216.0
2022-04-06 10:10:00,43.18,43.26,43.13,43.14,87752.0,35.9569,36.0236,35.9153,35.9236,87752.0
2022-04-06 10:15:00,43.14,43.2,43.13,43.2,104139.0,35.9236,35.9736,35.9153,35.9736,104139.0
2022-04-06 10:20:00,43.21,43.3,43.13,43.29,59162.0,35.9819,36.0569,35.9153,36.0485,59162.0
2022-04-06 10:25:00,43.29,43.3,43.15,43.15,62940.0,36.0485,36.0569,35.932,35.932,62940.0
2022-04-06 10:30:00,43.15,43.33,43.14,43.33,81760.0,35.932,36.0818,35.9236,36.0818,81760.0
2022-04-06 10:35:00,43.33,43.42,43.3,43.39,92344.0,36.0818,36.1568,36.0569,36.1318,92344.0
2022-04-06 10:40:00,43.39,43.46,43.33,43.36,62620.0,36.1318,36.1901,36.0818,36.1068,62620.0
2022-04-06 10:45:00,43.35,43.42,43.33,43.41,65599.0,36.0985,36.1568,36.0818,36.1485,65599.0
2022-04-06 10:50:00,43.41,43.44,43.29,43.3,64915.0,36.1485,36.1734,36.0485,36.0569,64915.0
2022-04-06 10:55:00,43.29,43.33,43.24,43.28,50478.0,36.0485,36.0818,36.0069,36.0402,50478.0
2022-04-06 11:00:00,43.27,43.41,43.27,43.4,69188.0,36.0319,36.1485,36.0319,36.1401,69188.0
2022-04-06 11:05:00,43.41,43.55,43.4,43.55,77414.0,36.1485,36.265,36.1401,36.265,77414.0
2022-04-06 11:10:00,43.54,43.67,43.51,43.66,133996.0,36.2567,36.365,36.2317,36.3566,133996.0
2022-04-06 11:15:00,43.66,43.74,43.65,43.73,77434.0,36.3566,36.4233,36.3483,36.4149,77434.0
2022-04-06 11:20:00,43.73,43.78,43.69,43.73,75168.0,36.4149,36.4566,36.3816,36.4149,75168.0
2022-04-06 11:25:00,43.73,43.74,43.64,43.68,81057.0,36.4149,36.4233,36.34,36.3733,81057.0
2022-04-06 11:30:00,43.67,43.75,43.64,43.75,86750.0,36.365,36.4316,36.34,36.4316,86750.0
2022-04-06 11:35:00,43.75,43.83,43.73,43.81,81602.0,36.4316,36.4982,36.4149,36.4816,81602.0
2022-04-06 11:40:00,43.82,43.84,43.74,43.79,72671.0,36.4899,36.5065,36.4233,36.4649,72671.0
2022-04-06 11:45:00,43.78,43.82,43.73,43.8,74792.0,36.4566,36.4899,36.4149,36.4732,74792.0
2022-04-06 11:50:00,43.8,43.83,43.77,43.83,57910.0,36.4732,36.4982,36.4482,36.4982,57910.0
2022-04-06 11:55:00,43.83,43.91,43.82,43.88,79662.0,36.4982,36.5648,36.4899,36.5398,79662.0
2022-04-06 12:00:00,43.87,44.03,43.87,44.02,133622.0,36.5315,36.6648,36.5315,36.6564,133622.0
2022-04-06 12:05:00,44.02,44.12,44.01,44.09,95043.0,36.6564,36.7397,36.6481,36.7147,95043.0
2022-04-06 12:10:00,44.09,44.13,44.02,44.02,183921.0,36.7147,36.748,36.6564,36.6564,183921.0
2022-04-06 12:15:00,44.02,44.14,44.02,44.14,92568.0,36.6564,36.7563,36.6564,36.7563,92568.0
2022-04-06 12:20:00,44.15,44.17,44.07,44.11,83703.0,36.7647,36.7813,36.6981,36.7314,83703.0
2022-04-06 12:25:00,44.11,44.14,44.06,44.07,41295.0,36.7314,36.7563,36.6897,36.6981,41295.0
2022-04-06 12:30:00,44.07,44.09,44.0,44.05,57308.0,36.6981,36.7147,36.6398,36.6814,57308.0
2022-04-06 12:35:00,44.05,44.1,44.04,44.07,36978.0,36.6814,36.723,36.6731,36.6981,36978.0
2022-04-06 12:40:00,44.07,44.11,44.06,44.09,32584.0,36.6981,36.7314,36.6897,36.7147,32584.0
2022-04-06 12:45:00,44.08,44.12,44.07,44.12,42292.0,36.7064,36.7397,36.6981,36.7397,42292.0
2022-04-06 12:50:00,44.13,44.13,44.06,44.09,45079.0,36.748,36.748,36.6897,36.7147,45079.0
2022-04-06 12:55:00,44.09,44.09,44.03,44.08,36196.0,36.7147,36.7147,36.6648,36.7064,36196.0
2022-04-06 13:00:00,44.08,44.08,44.01,44.05,41351.0,36.7064,36.7064,36.6481,36.6814,41351.0
2022-04-06 13:05:00,44.05,44.08,44.01,44.04,34823.0,36.6814,36.7064,36.6481,36.6731,34823.0
2022-04-06 13:10:00,44.04,44.07,44.01,44.07,36152.0,36.6731,36.6981,36.6481,36.6981,36152.0
2022-04-06 13:15:00,44.06,44.2,44.04,44.16,131986.0,36.6897,36.8063,36.6731,36.773,131986.0
2022-04-06 13:20:00,44.16,44.3,44.14,44.29,130103.0,36.773,36.8896,36.7563,36.8813,130103.0
2022-04-06 13:25:00,44.28,44.34,44.24,44.32,113291.0,36.8729,36.9229,36.8396,36.9062,113291.0
2022-04-06 13:30:00,44.31,44.46,44.28,44.46,142517.0,36.8979,37.0228,36.8729,37.0228,142517.0
2022-04-06 13:35:00,44.47,44.48,44.35,44.38,97998.0,37.0311,37.0395,36.9312,36.9562,97998.0
2022-04-06 13:40:00,44.38,44.38,44.28,44.29,63187.0,36.9562,36.9562,36.8729,36.8813,63187.0
2022-04-06 13:45:00,44.29,44.3,44.26,44.27,61682.0,36.8813,36.8896,36.8563,36.8646,61682.0
2022-04-06 13:50:00,44.27,44.33,44.27,44.31,47274.0,36.8646,36.9146,36.8646,36.8979,47274.0
2022-04-06 13:55:00,44.32,44.32,44.26,44.3,60745.0,36.9062,36.9062,36.8563,36.8896,60745.0
2022-04-06 14:00:00,44.29,44.44,44.21,44.27,99216.0,36.8813,37.0062,36.8146,36.8646,99216.0
2022-04-06 14:05:00,44.27,44.27,44.1,44.12,80472.0,36.8646,36.8646,36.723,36.7397,80472.0
2022-04-06 14:10:00,44.12,44.17,44.1,44.15,70433.0,36.7397,36.7813,36.723,36.7647,70433.0
2022-04-06 14:15:00,44.14,44.18,44.08,44.18,79171.0,36.7563,36.7897,36.7064,36.7897,79171.0
2022-04-06 14:20:00,44.19,44.31,44.16,44.29,75084.0,36.798,36.8979,36.773,36.8813,75084.0
2022-04-06 14:25:00,44.29,44.33,44.24,44.33,60844.0,36.8813,36.9146,36.8396,36.9146,60844.0
2022-04-06 14:30:00,44.33,44.4,44.29,44.34,107646.0,36.9146,36.9729,36.8813,36.9229,107646.0
2022-04-06 14:35:00,44.34,44.36,44.24,44.29,93788.0,36.9229,36.9395,36.8396,36.8813,93788.0
2022-04-06 14:40:00,44.28,44.43,44.27,44.42,84740.0,36.8729,36.9978,36.8646,36.9895,84740.0
2022-04-06 14:45:00,44.43,44.45,44.39,44.42,91041.0,36.9978,37.0145,36.9645,36.9895,91041.0
2022-04-06 14:50:00,44.43,44.51,44.42,44.48,94622.0,36.9978,37.0645,36.9895,37.0395,94622.0
2022-04-06 14:55:00,44.48,44.52,44.48,44.5,61471.0,37.0395,37.0728,37.0395,37.0561,61471.0
2022-04-06 15:00:00,44.5,44.59,44.5,44.55,93860.0,37.0561,37.1311,37.0561,37.0978,93860.0
2022-04-06 15:05:00,44.55,44.55,44.44,44.52,115203.0,37.0978,37.0978,37.0062,37.0728,115203.0
2022-04-06 15:10:00,44.53,44.61,44.48,44.61,215481.0,37.0811,37.1477,37.0395,37.1477,215481.0
2022-04-06 15:15:00,44.61,44.76,44.5,44.51,389500.0,37.1477,37.2726,37.0561,37.0645,389500.0
2022-04-06 15:20:00,44.51,44.52,44.43,44.47,108695.0,37.0645,37.0728,36.9978,37.0311,108695.0
2022-04-06 15:25:00,44.47,44.48,44.33,44.34,104472.0,37.0311,37.0395,36.9146,36.9229,104472.0
2022-04-06 15:30:00,44.34,44.37,44.27,44.3,121816.0,36.9229,36.9479,36.8646,36.8896,121816.0
2022-04-06 15:35:00,44.3,44.36,44.26,44.36,112793.0,36.8896,36.9395,36.8563,36.9395,112793.0
2022-04-06 15:40:00,44.35,44.43,44.34,44.39,173209.0,36.9312,36.9978,36.9229,36.9645,173209.0
2022-04-06 15:45:00,44.39,44.48,44.37,44.42,153462.0,36.9645,37.0395,36.9479,36.9895,153462.0
2022-04-06 15:50:00,44.42,44.49,44.34,44.35,271541.0,36.9895,37.0478,36.9229,36.9312,271541.0
2022-04-06 15:55:00,44.36,44.39,44.29,44.3,482439.0,36.9395,36.9645,36.8813,36.8896,482439.0
2022-04-07 09:30:00,44.43,44.75,44.16,44.19,390237.0,36.9978,37.2643,36.773,36.798,390237.0
2022-04-07 09:35:00,44.16,44.33,44.07,44.24,86116.0,36.773,36.9146,36.6981,36.8396,86116.0
2022-04-07 09:40:00,44.22,44.38,44.18,44.36,75673.0,36.823,36.9562,36.7897,36.9395,75673.0
2022-04-07 09:45:00,44.34,44.36,44.18,44.25,75154.0,36.9229,36.9395,36.7897,36.8479,75154.0
2022-04-07 09:50:00,44.24,44.58,44.24,44.41,140798.0,36.8396,37.1227,36.8396,36.9812,140798.0
2022-04-07 09:55:00,44.42,44.56,44.42,44.56,112247.0,36.9895,37.1061,36.9895,37.1061,112247.0
2022-04-07 10:00:00,44.55,44.56,44.3,44.33,108477.0,37.0978,37.1061,36.8896,36.9146,108477.0
2022-04-07 10:05:00,44.33,44.42,44.26,44.36,111802.0,36.9146,36.9895,36.8563,36.9395,111802.0
2022-04-07 10:10:00,44.36,44.38,44.27,44.27,75530.0,36.9395,36.9562,36.8646,36.8646,75530.0
2022-04-07 10:15:00,44.27,44.37,44.25,44.32,71201.0,36.8646,36.9479,36.8479,36.9062,71201.0
2022-04-07 10:20:00,44.31,44.35,44.19,44.21,43704.0,36.8979,36.9312,36.798,36.8146,43704.0
2022-04-07 10:25:00,44.2,44.23,44.1,44.11,66201.0,36.8063,36.8313,36.723,36.7314,66201.0
2022-04-07 10:30:00,44.11,44.17,44.09,44.13,62597.0,36.7314,36.7813,36.7147,36.748,62597.0
2022-04-07 10:35:00,44.12,44.13,44.02,44.05,89796.0,36.7397,36.748,36.6564,36.6814,89796.0
2022-04-07 10:40:00,44.05,44.06,43.88,43.89,168925.0,36.6814,36.6897,36.5398,36.5482,168925.0
2022-04-07 10:45:00,43.89,43.91,43.73,43.78,109463.0,36.5482,36.5648,36.4149,36.4566,109463.0
2022-04-07 10:50:00,43.78,43.79,43.69,43.77,83069.0,36.4566,36.4649,36.3816,36.4482,83069.0
2022-04-07 10:55:00,43.77,43.88,43.77,43.88,84907.0,36.4482,36.5398,36.4482,36.5398,84907.0
2022-04-07 11:00:00,43.88,43.98,43.73,43.78,81245.0,36.5398,36.6231,36.4149,36.4566,81245.0
2022-04-07 11:05:00,43.77,43.83,43.73,43.76,44046.0,36.4482,36.4982,36.4149,36.4399,44046.0
2022-04-07 11:10:00,43.76,43.83,43.75,43.78,20605.0,36.4399,36.4982,36.4316,36.4566,20605.0
2022-04-07 11:15:00,43.79,43.97,43.78,43.95,107240.0,36.4649,36.6148,36.4566,36.5981,107240.0
2022-04-07 11:20:00,43.96,44.05,43.95,43.99,47133.0,36.6065,36.6814,36.5981,36.6314,47133.0
2022-04-07 11:25:00,44.01,44.02,43.87,43.9,52443.0,36.6481,36.6564,36.5315,36.5565,52443.0
2022-04-07 11:30:00,43.9,44.06,43.89,44.01,58505.0,36.5565,36.6897,36.5482,36.6481,58505.0
2022-04-07 11:35:00,44.02,44.04,43.98,44.03,55482.0,36.6564,36.6731,36.6231,36.6648,55482.0
2022-04-07 11:40:00,44.04,44.13,44.04,44.12,53686.0,36.6731,36.748,36.6731,36.7397,53686.0
2022-04-07 11:45:00,44.13,44.14,44.08,44.1,44128.0,36.748,36.7563,36.7064,36.723,44128.0
2022-04-07 11:50:00,44.09,44.14,44.06,44.12,26806.0,36.7147,36.7563,36.6897,36.7397,26806.0
2022-04-07 11:55:00,44.12,44.18,44.08,44.14,44016.0,36.7397,36.7897,36.7064,36.7563,44016.0
2022-04-07 12:00:00,44.14,44.17,44.1,44.11,22460.0,36.7563,36.7813,36.723,36.7314,22460.0
2022-04-07 12:05:00,44.11,44.17,44.1,44.12,27750.0,36.7314,36.7813,36.723,36.7397,27750.0
2022-04-07 12:10:00,44.12,44.16,44.09,44.1,35636.0,36.7397,36.773,36.7147,36.723,35636.0
2022-04-07 12:15:00,44.11,44.13,44.08,44.12,35914.0,36.7314,36.748,36.7064,36.7397,35914.0
2022-04-07 12:20:00,44.12,44.18,44.09,44.17,61550.0,36.7397,36.7897,36.7147,36.7813,61550.0
2022-04-07 12:25:00,44.16,44.24,44.14,44.16,40542.0,36.773,36.8396,36.7563,36.773,40542.0
2022-04-07 12:30:00,44.16,44.25,44.15,44.21,37501.0,36.773,36.8479,36.7647,36.8146,37501.0
2022-04-07 12:35:00,44.2,44.29,44.18,44.29,45919.0,36.8063,36.8813,36.7897,36.8813,45919.0
2022-04-07 12:40:00,44.28,44.34,44.26,44.3,26452.0,36.8729,36.9229,36.8563,36.8896,26452.0
2022-04-07 12:45:00,44.3,44.37,44.3,44.33,32308.0,36.8896,36.9479,36.8896,36.9146,32308.0
2022-04-07 12:50:00,44.32,44.41,44.32,44.38,38810.0,36.9062,36.9812,36.9062,36.9562,38810.0
2022-04-07 12:55:00,44.39,44.41,44.35,44.41,39358.0,36.9645,36.9812,36.9312,36.9812,39358.0
2022-04-07 13:00:00,44.4,44.48,44.36,44.43,67073.0,36.9729,37.0395,36.9395,36.9978,67073.0
2022-04-07 13:05:00,44.43,44.61,44.42,44.6,297824.0,36.9978,37.1477,36.9895,37.1394,297824.0
2022-04-07 13:10:00,44.6,44.73,44.58,44.7,93590.0,37.1394,37.2477,37.1227,37.2227,93590.0
2022-04-07 13:15:00,44.7,44.74,44.66,44.71,59742.0,37.2227,37.256,37.1894,37.231,59742.0
2022-04-07 13:20:00,44.72,44.76,44.64,44.64,82523.0,37.2393,37.2726,37.1727,37.1727,82523.0
2022-04-07 13:25:00,44.64,44.68,44.6,44.65,39151.0,37.1727,37.206,37.1394,37.181,39151.0
2022-04-07 13:30:00,44.65,44.7,44.65,44.66,29816.0,37.181,37.2227,37.181,37.1894,29816.0
2022-04-07 13:35:00,44.66,44.72,44.59,44.66,130669.0,37.1894,37.2393,37.1311,37.1894,130669.0
2022-04-07 13:40:00,44.66,44.69,44.64,44.69,37321.0,37.1894,37.2143,37.1727,37.2143,37321.0
2022-04-07 13:45:00,44.69,44.7,44.66,44.66,55371.0,37.2143,37.2227,37.1894,37.1894,55371.0
2022-04-07 13:50:00,44.66,44.7,44.65,44.69,57130.0,37.1894,37.2227,37.181,37.2143,57130.0
2022-04-07 13:55:00,44.68,44.81,44.66,44.8,105425.0,37.206,37.3143,37.1894,37.3059,105425.0
2022-04-07 14:00:00,44.8,44.82,44.74,44.76,41242.0,37.3059,37.3226,37.256,37.2726,41242.0
2022-04-07 14:05:00,44.75,44.77,44.71,44.77,36069.0,37.2643,37.281,37.231,37.281,36069.0
2022-04-07 14:10:00,44.77,44.88,44.74,44.87,70423.0,37.281,37.3726,37.256,37.3642,70423.0
2022-04-07 14:15:00,44.87,44.98,44.86,44.98,75450.0,37.3642,37.4558,37.3559,37.4558,75450.0
2022-04-07 14:20:00,44.98,44.98,44.94,44.98,80475.0,37.4558,37.4558,37.4225,37.4558,80475.0
2022-04-07 14:25:00,44.98,45.06,44.88,44.89,123685.0,37.4558,37.5225,37.3726,37.3809,123685.0
2022-04-07 14:30:00,44.89,44.92,44.84,44.87,76653.0,37.3809,37.4059,37.3393,37.3642,76653.0
2022-04-07 14:35:00,44.86,44.87,44.79,44.87,88040.0,37.3559,37.3642,37.2976,37.3642,88040.0
2022-04-07 14:40:00,44.87,44.92,44.83,44.91,105475.0,37.3642,37.4059,37.3309,37.3975,105475.0
2022-04-07 14:45:00,44.91,44.91,44.8,44.82,92448.0,37.3975,37.3975,37.3059,37.3226,92448.0
2022-04-07 14:50:00,44.82,44.92,44.81,44.91,59564.0,37.3226,37.4059,37.3143,37.3975,59564.0
2022-04-07 14:55:00,44.92,45.01,44.91,44.99,130206.0,37.4059,37.4808,37.3975,37.4642,130206.0
2022-04-07 15:00:00,44.99,45.06,44.85,45.01,210999.0,37.4642,37.5225,37.3476,37.4808,210999.0
2022-04-07 15:05:00,45.0,45.0,44.92,45.0,64172.0,37.4725,37.4725,37.4059,37.4725,64172.0
2022-04-07 15:10:00,45.01,45.2,45.0,45.18,177981.0,37.4808,37.639,37.4725,37.6224,177981.0
2022-04-07 15:15:00,45.17,45.2,45.1,45.15,99351.0,37.6141,37.639,37.5558,37.5974,99351.0
2022-04-07 15:20:00,45.16,45.16,45.08,45.12,95467.0,37.6057,37.6057,37.5391,37.5724,95467.0
2022-04-07 15:25:00,45.12,45.21,45.09,45.09,157833.0,37.5724,37.6474,37.5474,37.5474,157833.0
2022-04-07 15:30:00,45.09,45.2,45.07,45.2,120388.0,37.5474,37.639,37.5308,37.639,120388.0
2022-04-07 15:35:00,45.2,45.2,45.1,45.16,112953.0,37.639,37.639,37.5558,37.6057,112953.0
2022-04-07 15:40:00,45.16,45.17,45.08,45.11,178313.0,37.6057,37.6141,37.5391,37.5641,178313.0
2022-04-07 15:45:00,45.11,45.17,45.07,45.13,224562.0,37.5641,37.6141,37.5308,37.5807,224562.0
2022-04-07 15:50:00,45.12,45.21,45.07,45.16,241134.0,37.5724,37.6474,37.5308,37.6057,241134.0
2022-04-07 15:55:00,45.16,45.18,45.09,45.1,446402.0,37.6057,37.6224,37.5474,37.5558,446402.0
2022-04-08 09:30:00,45.18,45.52,44.97,45.04,240592.0,37.6224,37.9055,37.4475,37.5058,240592.0
2022-04-08 09:35:00,45.04,45.14,44.92,45.0,39943.0,37.5058,37.5891,37.4059,37.4725,39943.0
2022-04-08 09:40:00,45.01,45.08,44.93,44.93,72266.0,37.4808,37.5391,37.4142,37.4142,72266.0
2022-04-08 09:45:00,44.94,44.98,44.86,44.86,50752.0,37.4225,37.4558,37.3559,37.3559,50752.0
2022-04-08 09:50:00,44.86,44.88,44.75,44.87,66228.0,37.3559,37.3726,37.2643,37.3642,66228.0
2022-04-08 09:55:00,44.87,44.98,44.83,44.96,42456.0,37.3642,37.4558,37.3309,37.4392,42456.0
2022-04-08 10:00:00,44.95,45.02,44.89,44.95,46741.0,37.4309,37.4891,37.3809,37.4309,46741.0
2022-04-08 10:05:00,44.95,45.1,44.95,45.08,60077.0,37.4309,37.5558,37.4309,37.5391,60077.0
2022-04-08 10:10:00,45.08,45.12,44.99,45.0,61172.0,37.5391,37.5724,37.4642,37.4725,61172.0
2022-04-08 10:15:00,45.0,45.08,44.94,45.08,48043.0,37.4725,37.5391,37.4225,37.5391,48043.0
2022-04-08 10:20:00,45.08,45.25,45.08,45.21,67624.0,37.5391,37.6807,37.5391,37.6474,67624.0
2022-04-08 10:25:00,45.22,45.26,45.13,45.19,57025.0,37.6557,37.689,37.5807,37.6307,57025.0
2022-04-08 10:30:00,45.18,45.29,45.15,45.29,52825.0,37.6224,37.714,37.5974,37.714,52825.0
2022-04-08 10:35:00,45.3,45.38,45.28,45.37,59370.0,37.7223,37.7889,37.7057,37.7806,59370.0
2022-04-08 10:40:00,45.38,45.38,45.3,45.37,44085.0,37.7889,37.7889,37.7223,37.7806,44085.0
2022-04-08 10:45:00,45.37,45.48,45.36,45.48,43411.0,37.7806,37.8722,37.7723,37.8722,43411.0
2022-04-08 10:50:00,45.47,45.59,45.46,45.56,72126.0,37.8639,37.9638,37.8555,37.9388,72126.0
2022-04-08 10:55:00,45.57,45.59,45.42,45.48,63265.0,37.9471,37.9638,37.8222,37.8722,63265.0
2022-04-08 11:00:00,45.48,45.52,45.41,45.43,61313.0,37.8722,37.9055,37.8139,37.8306,61313.0
2022-04-08 11:05:00,45.43,45.46,45.39,45.45,37885.0,37.8306,37.8555,37.7973,37.8472,37885.0
2022-04-08 11:10:00,45.46,45.47,45.4,45.43,28008.0,37.8555,37.8639,37.8056,37.8306,28008.0
2022-04-08 11:15:00,45.44,45.46,45.42,45.43,34283.0,37.8389,37.8555,37.8222,37.8306,34283.0
2022-04-08 11:20:00,45.43,45.47,45.41,45.44,45732.0,37.8306,37.8639,37.8139,37.8389,45732.0
2022-04-08 11:25:00,45.43,45.48,45.41,45.47,50513.0,37.8306,37.8722,37.8139,37.8639,50513.0
2022-04-08 11:30:00,45.47,45.53,45.45,45.52,44096.0,37.8639,37.9138,37.8472,37.9055,44096.0
2022-04-08 11:35:00,45.52,45.54,45.48,45.5,54060.0,37.9055,37.9222,37.8722,37.8889,54060.0
2022-04-08 11:40:00,45.5,45.5,45.39,45.48,77392.0,37.8889,37.8889,37.7973,37.8722,77392.0
2022-04-08 11:45:00,45.48,45.52,45.47,45.48,32277.0,37.8722,37.9055,37.8639,37.8722,32277.0
2022-04-08 11:50:00,45.48,45.59,45.47,45.54,71591.0,37.8722,37.9638,37.8639,37.9222,71591.0
2022-04-08 11:55:00,45.54,45.68,45.54,45.63,75495.0,37.9222,38.0387,37.9222,37.9971,75495.0
2022-04-08 12:00:00,45.63,45.68,45.63,45.66,52753.0,37.9971,38.0387,37.9971,38.0221,52753.0
2022-04-08 12:05:00,45.66,45.71,45.65,45.68,70015.0,38.0221,38.0637,38.0138,38.0387,70015.0
2022-04-08 12:10:00,45.68,45.8,45.62,45.63,64037.0,38.0387,38.1387,37.9888,37.9971,64037.0
2022-04-08 12:15:00,45.63,45.64,45.55,45.59,33250.0,37.9971,38.0054,37.9305,37.9638,33250.0
2022-04-08 12:20:00,45.59,45.7,45.58,45.69,18527.0,37.9638,38.0554,37.9555,38.0471,18527.0
2022-04-08 12:25:00,45.69,45.74,45.65,45.7,40055.0,38.0471,38.0887,38.0138,38.0554,40055.0
2022-04-08 12:30:00,45.71,45.73,45.65,45.66,27750.0,38.0637,38.0804,38.0138,38.0221,27750.0
2022-04-08 12:35:00,45.68,45.7,45.65,45.69,21625.0,38.0387,38.0554,38.0138,38.0471,21625.0
2022-04-08 12:40:00,45.69,45.7,45.64,45.69,29509.0,38.0471,38.0554,38.0054,38.0471,29509.0
2022-04-08 12:45:00,45.67,45.69,45.62,45.62,19280.0,38.0304,38.0471,37.9888,37.9888,19280.0
2022-04-08 12:50:00,45.63,45.66,45.57,45.65,31624.0,37.9971,38.0221,37.9471,38.0138,31624.0
2022-04-08 12:55:00,45.65,45.69,45.65,45.69,30088.0,38.0138,38.0471,38.0138,38.0471,30088.0
2022-04-08 13:00:00,45.7,45.72,45.68,45.7,33704.0,38.0554,38.0721,38.0387,38.0554,33704.0
2022-04-08 13:05:00,45.7,45.73,45.67,45.67,53111.0,38.0554,38.0804,38.0304,38.0304,53111.0
2022-04-08 13:10:00,45.68,45.7,45.58,45.59,32151.0,38.0387,38.0554,37.9555,37.9638,32151.0
2022-04-08 13:15:00,45.58,45.62,45.55,45.61,19513.0,37.9555,37.9888,37.9305,37.9805,19513.0
2022-04-08 13:20:00,45.61,45.63,45.59,45.59,25430.0,37.9805,37.9971,37.9638,37.9638,25430.0
2022-04-08 13:25:00,45.6,45.64,45.56,45.58,73933.0,37.9721,38.0054,37.9388,37.9555,73933.0
2022-04-08 13:30:00,45.58,45.64,45.56,45.63,45643.0,37.9555,38.0054,37.9388,37.9971,45643.0
2022-04-08 13:35:00,45.63,45.69,45.62,45.68,30293.0,37.9971,38.0471,37.9888,38.0387,30293.0
2022-04-08 13:40:00,45.67,45.71,45.65,45.69,42269.0,38.0304,38.0637,38.0138,38.0471,42269.0
2022-04-08 13:45:00,45.69,45.69,45.62,45.64,38830.0,38.0471,38.0471,37.9888,38.0054,38830.0
2022-04-08 13:50:00,45.64,45.66,45.62,45.65,17939.0,38.0054,38.0221,37.9888,38.0138,17939.0
2022-04-08 13:55:00,45.65,45.71,45.63,45.7,23905.0,38.0138,38.0637,37.9971,38.0554,23905.0
2022-04-08 14:00:00,45.7,45.71,45.63,45.65,24475.0,38.0554,38.0637,37.9971,38.0138,24475.0
2022-04-08 14:05:00,45.64,45.69,45.61,45.69,23458.0,38.0054,38.0471,37.9805,38.0471,23458.0
2022-04-08 14:10:00,45.69,45.72,45.66,45.72,20729.0,38.0471,38.0721,38.0221,38.0721,20729.0
2022-04-08 14:15:00,45.72,45.73,45.68,45.69,31886.0,38.0721,38.0804,38.0387,38.0471,31886.0
2022-04-08 14:20:00,45.68,45.72,45.67,45.67,22058.0,38.0387,38.0721,38.0304,38.0304,22058.0
2022-04-08 14:25:00,45.67,45.67,45.57,45.6,31833.0,38.0304,38.0304,37.9471,37.9721,31833.0
2022-04-08 14:30:00,45.61,45.67,45.59,45.66,46025.0,37.9805,38.0304,37.9638,38.0221,46025.0
2022-04-08 14:35:00,45.66,45.67,45.62,45.65,20879.0,38.0221,38.0304,37.9888,38.0138,20879.0
2022-04-08 14:40:00,45.65,45.66,45.6,45.61,17972.0,38.0138,38.0221,37.9721,37.9805,17972.0
2022-04-08 14:45:00,45.61,45.62,45.59,45.61,22701.0,37.9805,37.9888,37.9638,37.9805,22701.0
2022-04-08 14:50:00,45.61,45.7,45.6,45.69,23516.0,37.9805,38.0554,37.9721,38.0471,23516.0
2022-04-08 14:55:00,45.69,45.7,45.65,45.66,33082.0,38.0471,38.0554,38.0138,38.0221,33082.0
2022-04-08 15:00:00,45.66,45.69,45.61,45.62,24670.0,38.0221,38.0471,37.9805,37.9888,24670.0
2022-04-08 15:05:00,45.63,45.63,45.58,45.59,26185.0,37.9971,37.9971,37.9555,37.9638,26185.0
2022-04-08 15:10:00,45.59,45.64,45.57,45.62,49049.0,37.9638,38.0054,37.9471,37.9888,49049.0
2022-04-08 15:15:00,45.61,45.63,45.55,45.56,40562.0,37.9805,37.9971,37.9305,37.9388,40562.0
2022-04-08 15:20:00,45.56,45.57,45.47,45.47,52716.0,37.9388,37.9471,37.8639,37.8639,52716.0
2022-04-08 15:25:00,45.47,45.55,45.47,45.54,75955.0,37.8639,37.9305,37.8639,37.9222,75955.0
2022-04-08 15:30:00,45.54,45.58,45.5,45.51,65879.0,37.9222,37.9555,37.8889,37.8972,65879.0
2022-04-08 15:35:00,45.51,45.52,45.46,45.48,82041.0,37.8972,37.9055,37.8555,37.8722,82041.0
2022-04-08 15:40:00,45.48,45.49,45.44,45.48,112934.0,37.8722,37.8805,37.8389,37.8722,112934.0
2022-04-08 15:45:00,45.48,45.49,45.39,45.4,117071.0,37.8722,37.8805,37.7973,37.8056,117071.0
2022-04-08 15:50:00,45.39,45.43,45.35,45.38,190780.0,37.7973,37.8306,37.7639,37.7889,190780.0
2022-04-08 15:55:00,45.38,45.44,45.36,45.44,341011.0,37.7889,37.8389,37.7723,37.8389,341011.0
2022-04-11 09:30:00,45.35,45.78,45.35,45.68,174372.0,37.7639,38.122,37.7639,38.0387,174372.0
2022-04-11 09:35:00,45.71,46.08,45.59,45.73,151535.0,38.0637,38.3718,37.9638,38.0804,151535.0
2022-04-11 09:40:00,45.74,45.89,45.58,45.82,61059.0,38.0887,38.2136,37.9555,38.1553,61059.0
2022-04-11 09:45:00,45.82,45.87,45.61,45.72,64624.0,38.1553,38.197,37.9805,38.0721,64624.0
2022-04-11 09:50:00,45.72,45.75,45.57,45.75,73597.0,38.0721,38.097,37.9471,38.097,73597.0
2022-04-11 09:55:00,45.77,46.05,45.76,46.0,159186.0,38.1137,38.3468,38.1054,38.3052,159186.0
2022-04-11 10:00:00,46.01,46.02,45.86,45.97,71458.0,38.3135,38.3219,38.1886,38.2802,71458.0
2022-04-11 10:05:00,45.96,46.09,45.92,46.03,90081.0,38.2719,38.3802,38.2386,38.3302,90081.0
2022-04-11 10:10:00,46.02,46.09,45.95,46.09,45190.0,38.3219,38.3802,38.2636,38.3802,45190.0
2022-04-11 10:15:00,46.09,46.21,46.04,46.21,81105.0,38.3802,38.4801,38.3385,38.4801,81105.0
2022-04-11 10:20:00,46.2,46.27,46.13,46.14,63630.0,38.4718,38.53,38.4135,38.4218,63630.0
2022-04-11 10:25:00,46.13,46.14,46.06,46.1,59755.0,38.4135,38.4218,38.3552,38.3885,59755.0
2022-04-11 10:30:00,46.12,46.12,45.98,46.0,60691.0,38.4051,38.4051,38.2886,38.3052,60691.0
2022-04-11 10:35:00,45.99,46.02,45.88,46.01,74709.0,38.2969,38.3219,38.2053,38.3135,74709.0
2022-04-11 10:40:00,46.01,46.1,46.0,46.05,55297.0,38.3135,38.3885,38.3052,38.3468,55297.0
2022-04-11 10:45:00,46.05,46.16,46.04,46.12,59516.0,38.3468,38.4384,38.3385,38.4051,59516.0
2022-04-11 10:50:00,46.12,46.15,45.94,45.97,52108.0,38.4051,38.4301,38.2552,38.2802,52108.0
2022-04-11 10:55:00,45.97,45.97,45.82,45.85,65165.0,38.2802,38.2802,38.1553,38.1803,65165.0
2022-04-11 11:00:00,45.84,45.94,45.82,45.92,56914.0,38.172,38.2552,38.1553,38.2386,56914.0
2022-04-11 11:05:00,45.91,45.96,45.89,45.94,37989.0,38.2303,38.2719,38.2136,38.2552,37989.0
2022-04-11 11:10:00,45.94,45.98,45.86,45.86,60737.0,38.2552,38.2886,38.1886,38.1886,60737.0
2022-04-11 11:15:00,45.86,45.9,45.83,45.89,34809.0,38.1886,38.2219,38.1636,38.2136,34809.0
2022-04-11 11:20:00,45.88,45.88,45.81,45.86,30239.0,38.2053,38.2053,38.147,38.1886,30239.0
2022-04-11 11:25:00,45.86,45.86,45.69,45.75,90668.0,38.1886,38.1886,38.0471,38.097,90668.0
2022-04-11 11:30:00,45.74,45.76,45.67,45.76,57562.0,38.0887,38.1054,38.0304,38.1054,57562.0
2022-04-11 11:35:00,45.78,45.81,45.72,45.74,37935.0,38.122,38.147,38.0721,38.0887,37935.0
2022-04-11 11:40:00,45.74,45.77,45.72,45.73,27476.0,38.0887,38.1137,38.0721,38.0804,27476.0
2022-04-11 11:45:00,45.74,45.79,45.72,45.74,51171.0,38.0887,38.1303,38.0721,38.0887,51171.0
2022-04-11 11:50:00,45.73,45.76,45.62,45.66,50561.0,38.0804,38.1054,37.9888,38.0221,50561.0
2022-04-11 11:55:00,45.66,45.75,45.65,45.74,27340.0,38.0221,38.097,38.0138,38.0887,27340.0
2022-04-11 12:00:00,45.73,45.74,45.48,45.53,98128.0,38.0804,38.0887,37.8722,37.9138,98128.0
2022-04-11 12:05:00,45.54,45.59,45.53,45.57,31263.0,37.9222,37.9638,37.9138,37.9471,31263.0
2022-04-11 12:10:00,45.57,45.58,45.43,45.45,51831.0,37.9471,37.9555,37.8306,37.8472,51831.0
2022-04-11 12:15:00,45.45,45.48,45.34,45.35,42038.0,37.8472,37.8722,37.7556,37.7639,42038.0
2022-04-11 12:20:00,45.36,45.4,45.35,45.36,27680.0,37.7723,37.8056,37.7639,37.7723,27680.0
2022-04-11 12:25:00,45.36,45.36,45.23,45.25,34792.0,37.7723,37.7723,37.664,37.6807,34792.0
2022-04-11 12:30:00,45.25,45.34,45.23,45.32,52689.0,37.6807,37.7556,37.664,37.739,52689.0
2022-04-11 12:35:00,45.33,45.35,45.29,45.32,25444.0,37.7473,37.7639,37.714,37.739,25444.0
2022-04-11 12:40:00,45.32,45.32,45.18,45.23,43686.0,37.739,37.739,37.6224,37.664,43686.0
2022-04-11 12:45:00,45.24,45.27,45.23,45.27,27331.0,37.6723,37.6973,37.664,37.6973,27331.0
2022-04-11 12:50:00,45.27,45.28,45.09,45.1,34021.0,37.6973,37.7057,37.5474,37.5558,34021.0
2022-04-11 12:55:00,45.1,45.14,45.09,45.12,23706.0,37.5558,37.5891,37.5474,37.5724,23706.0
2022-04-11 13:00:00,45.12,45.13,45.03,45.08,107260.0,37.5724,37.5807,37.4975,37.5391,107260.0
2022-04-11 13:05:00,45.08,45.11,45.01,45.04,65094.0,37.5391,37.5641,37.4808,37.5058,65094.0
2022-04-11 13:10:00,45.03,45.04,44.95,44.97,78393.0,37.4975,37.5058,37.4309,37.4475,78393.0
2022-04-11 13:15:00,44.97,44.98,44.88,44.93,44484.0,37.4475,37.4558,37.3726,37.4142,44484.0
2022-04-11 13:20:00,44.93,44.95,44.82,44.83,37454.0,37.4142,37.4309,37.3226,37.3309,37454.0
2022-04-11 13:25:00,44.84,44.87,44.79,44.87,30193.0,37.3393,37.3642,37.2976,37.3642,30193.0
2022-04-11 13:30:00,44.86,44.93,44.86,44.9,24404.0,37.3559,37.4142,37.3559,37.3892,24404.0
2022-04-11 13:35:00,44.91,44.97,44.88,44.97,31082.0,37.3975,37.4475,37.3726,37.4475,31082.0
2022-04-11 13:40:00,44.97,44.99,44.93,44.95,26113.0,37.4475,37.4642,37.4142,37.4309,26113.0
2022-04-11 13:45:00,44.96,44.98,44.92,44.94,29460.0,37.4392,37.4558,37.4059,37.4225,29460.0
2022-04-11 13:50:00,44.95,44.95,44.85,44.86,65484.0,37.4309,37.4309,37.3476,37.3559,65484.0
2022-04-11 13:55:00,44.86,44.88,44.8,44.82,42742.0,37.3559,37.3726,37.3059,37.3226,42742.0
2022-04-11 14:00:00,44.82,44.85,44.79,44.81,54961.0,37.3226,37.3476,37.2976,37.3143,54961.0
2022-04-11 14:05:00,44.82,44.88,44.8,44.85,31149.0,37.3226,37.3726,37.3059,37.3476,31149.0
2022-04-11 14:10:00,44.84,44.87,44.71,44.72,65065.0,37.3393,37.3642,37.231,37.2393,65065.0
2022-04-11 14:15:00,44.72,44.73,44.66,44.66,39555.0,37.2393,37.2477,37.1894,37.1894,39555.0
2022-04-11 14:20:00,44.67,44.71,44.62,44.63,30090.0,37.1977,37.231,37.1561,37.1644,30090.0
2022-04-11 14:25:00,44.62,44.66,44.6,44.64,72497.0,37.1561,37.1894,37.1394,37.1727,72497.0
2022-04-11 14:30:00,44.64,44.68,44.61,44.66,27710.0,37.1727,37.206,37.1477,37.1894,27710.0
2022-04-11 14:35:00,44.66,44.67,44.62,44.66,28988.0,37.1894,37.1977,37.1561,37.1894,28988.0
2022-04-11 14:40:00,44.66,44.67,44.59,44.6,46915.0,37.1894,37.1977,37.1311,37.1394,46915.0
2022-04-11 14:45:00,44.61,44.69,44.56,44.66,37774.0,37.1477,37.2143,37.1061,37.1894,37774.0
2022-04-11 14:50:00,44.66,44.74,44.65,44.72,29637.0,37.1894,37.256,37.181,37.2393,29637.0
2022-04-11 14:55:00,44.72,44.75,44.69,44.71,28913.0,37.2393,37.2643,37.2143,37.231,28913.0
2022-04-11 15:00:00,44.72,44.75,44.65,44.66,30959.0,37.2393,37.2643,37.181,37.1894,30959.0
2022-04-11 15:05:00,44.66,44.67,44.61,44.66,34093.0,37.1894,37.1977,37.1477,37.1894,34093.0
2022-04-11 15:10:00,44.67,44.69,44.62,44.64,35365.0,37.1977,37.2143,37.1561,37.1727,35365.0
2022-04-11 15:15:00,44.64,44.66,44.58,44.61,60137.0,37.1727,37.1894,37.1227,37.1477,60137.0
2022-04-11 15:20:00,44.62,44.64,44.59,44.61,51713.0,37.1561,37.1727,37.1311,37.1477,51713.0
2022-04-11 15:25:00,44.61,44.62,44.48,44.49,74134.0,37.1477,37.1561,37.0395,37.0478,74134.0
2022-04-11 15:30:00,44.5,44.51,44.41,44.43,97165.0,37.0561,37.0645,36.9812,36.9978,97165.0
2022-04-11 15:35:00,44.43,44.5,44.41,44.47,92646.0,36.9978,37.0561,36.9812,37.0311,92646.0
2022-04-11 15:40:00,44.48,44.55,44.47,44.54,80182.0,37.0395,37.0978,37.0311,37.0894,80182.0
2022-04-11 15:45:00,44.54,44.55,44.47,44.48,125299.0,37.0894,37.0978,37.0311,37.0395,125299.0
2022-04-11 15:50:00,44.47,44.55,44.37,44.39,280415.0,37.0311,37.0978,36.9479,36.9645,280415.0
2022-04-11 15:55:00,44.39,44.44,44.34,44.43,548754.0,36.9645,37.0062,36.9229,36.9978,548754.0
2022-04-12 09:30:00,44.5,44.6,44.27,44.48,223950.0,37.0561,37.1394,36.8646,37.0395,223950.0
2022-04-12 09:35:00,44.5,44.91,44.46,44.83,103281.0,37.0561,37.3975,37.0228,37.3309,103281.0
2022-04-12 09:40:00,44.84,44.94,44.69,44.75,86826.0,37.3393,37.4225,37.2143,37.2643,86826.0
2022-04-12 09:45:00,44.74,44.83,44.64,44.78,52768.0,37.256,37.3309,37.1727,37.2893,52768.0
2022-04-12 09:50:00,44.79,44.89,44.74,44.77,38963.0,37.2976,37.3809,37.256,37.281,38963.0
2022-04-12 09:55:00,44.77,44.77,44.65,44.66,50596.0,37.281,37.281,37.181,37.1894,50596.0
2022-04-12 10:00:00,44.66,44.75,44.65,44.66,98434.0,37.1894,37.2643,37.181,37.1894,98434.0
2022-04-12 10:05:00,44.65,44.75,44.61,44.68,89989.0,37.181,37.2643,37.1477,37.206,89989.0
2022-04-12 10:10:00,44.68,44.96,44.68,44.85,67635.0,37.206,37.4392,37.206,37.3476,67635.0
2022-04-12 10:15:00,44.83,44.96,44.77,44.83,140651.0,37.3309,37.4392,37.281,37.3309,140651.0
2022-04-12 10:20:00,44.82,44.94,44.8,44.9,43905.0,37.3226,37.4225,37.3059,37.3892,43905.0
2022-04-12 10:25:00,44.9,44.94,44.78,44.79,69840.0,37.3892,37.4225,37.2893,37.2976,69840.0
2022-04-12 10:30:00,44.77,44.8,44.73,44.76,42068.0,37.281,37.3059,37.2477,37.2726,42068.0
2022-04-12 10:35:00,44.76,44.78,44.68,44.69,32234.0,37.2726,37.2893,37.206,37.2143,32234.0
2022-04-12 10:40:00,44.7,44.71,44.56,44.61,21110.0,37.2227,37.231,37.1061,37.1477,21110.0
2022-04-12 10:45:00,44.61,44.67,44.56,44.66,42396.0,37.1477,37.1977,37.1061,37.1894,42396.0
2022-04-12 10:50:00,44.66,44.82,44.64,44.82,67794.0,37.1894,37.3226,37.1727,37.3226,67794.0
2022-04-12 10:55:00,44.8,44.86,44.78,44.82,20215.0,37.3059,37.3559,37.2893,37.3226,20215.0
2022-04-12 11:00:00,44.82,44.83,44.77,44.78,33669.0,37.3226,37.3309,37.281,37.2893,33669.0
2022-04-12 11:05:00,44.8,44.84,44.75,44.78,29059.0,37.3059,37.3393,37.2643,37.2893,29059.0
2022-04-12 11:10:00,44.79,44.88,44.75,44.88,68632.0,37.2976,37.3726,37.2643,37.3726,68632.0
2022-04-12 11:15:00,44.88,44.94,44.84,44.94,55115.0,37.3726,37.4225,37.3393,37.4225,55115.0
2022-04-12 11:20:00,44.95,44.97,44.88,44.92,24516.0,37.4309,37.4475,37.3726,37.4059,24516.0
2022-04-12 11:25:00,44.92,44.94,44.87,44.88,25087.0,37.4059,37.4225,37.3642,37.3726,25087.0
2022-04-12 11:30:00,44.89,44.92,44.85,44.9,21697.0,37.3809,37.4059,37.3476,37.3892,21697.0
2022-04-12 11:35:00,44.9,44.91,44.74,44.74,49733.0,37.3892,37.3975,37.256,37.256,49733.0
2022-04-12 11:40:00,44.73,44.79,44.7,44.75,20601.0,37.2477,37.2976,37.2227,37.2643,20601.0
2022-04-12 11:45:00,44.75,44.79,44.74,44.79,16217.0,37.2643,37.2976,37.256,37.2976,16217.0
2022-04-12 11:50:00,44.78,44.82,44.75,44.76,17560.0,37.2893,37.3226,37.2643,37.2726,17560.0
2022-04-12 11:55:00,44.77,44.82,44.73,44.74,35418.0,37.281,37.3226,37.2477,37.256,35418.0
2022-04-12 12:00:00,44.74,44.74,44.68,44.7,30889.0,37.256,37.256,37.206,37.2227,30889.0
2022-04-12 12:05:00,44.7,44.73,44.66,44.68,43159.0,37.2227,37.2477,37.1894,37.206,43159.0
2022-04-12 12:10:00,44.68,44.69,44.58,44.61,18858.0,37.206,37.2143,37.1227,37.1477,18858.0
2022-04-12 12:15:00,44.61,44.62,44.56,44.58,29050.0,37.1477,37.1561,37.1061,37.1227,29050.0
2022-04-12 12:20:00,44.57,44.61,44.53,44.58,28280.0,37.1144,37.1477,37.0811,37.1227,28280.0
2022-04-12 12:25:00,44.59,44.59,44.5,44.51,24474.0,37.1311,37.1311,37.0561,37.0645,24474.0
2022-04-12 12:30:00,44.5,44.57,44.49,44.51,25557.0,37.0561,37.1144,37.0478,37.0645,25557.0
2022-04-12 12:35:00,44.51,44.6,44.5,44.54,75275.0,37.0645,37.1394,37.0561,37.0894,75275.0
2022-04-12 12:40:00,44.53,44.54,44.47,44.49,28106.0,37.0811,37.0894,37.0311,37.0478,28106.0
2022-04-12 12:45:00,44.5,44.52,44.47,44.51,15789.0,37.0561,37.0728,37.0311,37.0645,15789.0
2022-04-12 12:50:00,44.51,44.55,44.5,44.51,12836.0,37.0645,37.0978,37.0561,37.0645,12836.0
2022-04-12 12:55:00,44.51,44.54,44.49,44.49,46713.0,37.0645,37.0894,37.0478,37.0478,46713.0
2022-04-12 13:00:00,44.5,44.54,44.43,44.47,32132.0,37.0561,37.0894,36.9978,37.0311,32132.0
2022-04-12 13:05:00,44.47,44.56,44.47,44.51,21454.0,37.0311,37.1061,37.0311,37.0645,21454.0
2022-04-12 13:10:00,44.51,44.56,44.48,44.51,24039.0,37.0645,37.1061,37.0395,37.0645,24039.0
2022-04-12 13:15:00,44.5,44.53,44.48,44.5,15121.0,37.0561,37.0811,37.0395,37.0561,15121.0
2022-04-12 13:20:00,44.5,44.53,44.48,44.51,38309.0,37.0561,37.0811,37.0395,37.0645,38309.0
2022-04-12 13:25:00,44.52,44.52,44.45,44.49,17622.0,37.0728,37.0728,37.0145,37.0478,17622.0
2022-04-12 13:30:00,44.49,44.51,44.45,44.5,22173.0,37.0478,37.0645,37.0145,37.0561,22173.0
2022-04-12 13:35:00,44.49,44.49,44.45,44.46,12726.0,37.0478,37.0478,37.0145,37.0228,12726.0
2022-04-12 13:40:00,44.46,44.48,44.4,44.41,18092.0,37.0228,37.0395,36.9729,36.9812,18092.0
2022-04-12 13:45:00,44.41,44.42,44.36,44.38,18916.0,36.9812,36.9895,36.9395,36.9562,18916.0
2022-04-12 13:50:00,44.38,44.39,44.34,44.34,27652.0,36.9562,36.9645,36.9229,36.9229,27652.0
2022-04-12 13:55:00,44.34,44.35,44.29,44.29,36330.0,36.9229,36.9312,36.8813,36.8813,36330.0
2022-04-12 14:00:00,44.29,44.31,44.25,44.3,24993.0,36.8813,36.8979,36.8479,36.8896,24993.0
2022-04-12 14:05:00,44.3,44.38,44.27,44.37,55275.0,36.8896,36.9562,36.8646,36.9479,55275.0
2022-04-12 14:10:00,44.38,44.38,44.28,44.29,34558.0,36.9562,36.9562,36.8729,36.8813,34558.0
2022-04-12 14:15:00,44.3,44.32,44.27,44.31,32725.0,36.8896,36.9062,36.8646,36.8979,32725.0
2022-04-12 14:20:00,44.31,44.37,44.31,44.34,23041.0,36.8979,36.9479,36.8979,36.9229,23041.0
2022-04-12 14:25:00,44.33,44.36,44.32,44.34,19578.0,36.9146,36.9395,36.9062,36.9229,19578.0
2022-04-12 14:30:00,44.33,44.36,44.27,44.34,42178.0,36.9146,36.9395,36.8646,36.9229,42178.0
2022-04-12 14:35:00,44.34,44.38,44.3,44.3,27314.0,36.9229,36.9562,36.8896,36.8896,27314.0
2022-04-12 14:40:00,44.3,44.31,44.25,44.27,29600.0,36.8896,36.8979,36.8479,36.8646,29600.0
2022-04-12 14:45:00,44.28,44.35,44.28,44.28,33342.0,36.8729,36.9312,36.8729,36.8729,33342.0
2022-04-12 14:50:00,44.29,44.31,44.26,44.29,28312.0,36.8813,36.8979,36.8563,36.8813,28312.0
2022-04-12 14:55:00,44.3,44.32,44.29,44.3,20205.0,36.8896,36.9062,36.8813,36.8896,20205.0
2022-04-12 15:00:00,44.3,44.3,44.19,44.2,54870.0,36.8896,36.8896,36.798,36.8063,54870.0
2022-04-12 15:05:00,44.19,44.22,44.13,44.15,32325.0,36.798,36.823,36.748,36.7647,32325.0
2022-04-12 15:10:00,44.15,44.18,44.12,44.14,31516.0,36.7647,36.7897,36.7397,36.7563,31516.0
2022-04-12 15:15:00,44.14,44.17,44.12,44.14,34226.0,36.7563,36.7813,36.7397,36.7563,34226.0
2022-04-12 15:20:00,44.15,44.18,44.12,44.13,51936.0,36.7647,36.7897,36.7397,36.748,51936.0
2022-04-12 15:25:00,44.13,44.13,44.07,44.1,47193.0,36.748,36.748,36.6981,36.723,47193.0
2022-04-12 15:30:00,44.1,44.12,44.05,44.08,45832.0,36.723,36.7397,36.6814,36.7064,45832.0
2022-04-12 15:35:00,44.08,44.19,44.06,44.18,51378.0,36.7064,36.798,36.6897,36.7897,51378.0
2022-04-12 15:40:00,44.17,44.2,44.14,44.16,69136.0,36.7813,36.8063,36.7563,36.773,69136.0
2022-04-12 15:45:00,44.16,44.3,44.14,44.24,98374.0,36.773,36.8896,36.7563,36.8396,98374.0
2022-04-12 15:50:00,44.23,44.29,44.16,44.22,166239.0,36.8313,36.8813,36.773,36.823,166239.0
2022-04-12 15:55:00,44.22,44.28,44.22,44.22,350200.0,36.823,36.8729,36.823,36.823,350200.0
2022-04-13 09:30:00,44.43,44.56,44.36,44.51,157648.0,36.9978,37.1061,36.9395,37.0645,157648.0
2022-04-13 09:35:00,44.52,44.55,44.36,44.44,42655.0,37.0728,37.0978,36.9395,37.0062,42655.0
2022-04-13 09:40:00,44.45,44.48,44.22,44.28,45530.0,37.0145,37.0395,36.823,36.8729,45530.0
2022-04-13 09:45:00,44.3,44.3,44.13,44.23,34255.0,36.8896,36.8896,36.748,36.8313,34255.0
2022-04-13 09:50:00,44.23,44.27,44.14,44.19,49207.0,36.8313,36.8646,36.7563,36.798,49207.0
2022-04-13 09:55:00,44.2,44.35,44.16,44.25,38558.0,36.8063,36.9312,36.773,36.8479,38558.0
2022-04-13 10:00:00,44.25,44.31,44.19,44.22,30410.0,36.8479,36.8979,36.798,36.823,30410.0
2022-04-13 10:05:00,44.22,44.22,44.08,44.09,26464.0,36.823,36.823,36.7064,36.7147,26464.0
2022-04-13 10:10:00,44.09,44.23,44.06,44.18,23074.0,36.7147,36.8313,36.6897,36.7897,23074.0
2022-04-13 10:15:00,44.2,44.25,44.18,44.22,24840.0,36.8063,36.8479,36.7897,36.823,24840.0
2022-04-13 10:20:00,44.23,44.27,44.19,44.25,27190.0,36.8313,36.8646,36.798,36.8479,27190.0
2022-04-13 10:25:00,44.25,44.26,44.13,44.13,25919.0,36.8479,36.8563,36.748,36.748,25919.0
2022-04-13 10:30:00,44.11,44.15,44.06,44.15,27508.0,36.7314,36.7647,36.6897,36.7647,27508.0
2022-04-13 10:35:00,44.15,44.2,44.14,44.16,28751.0,36.7647,36.8063,36.7563,36.773,28751.0
2022-04-13 10:40:00,44.18,44.23,44.14,44.22,35196.0,36.7897,36.8313,36.7563,36.823,35196.0
2022-04-13 10:45:00,44.22,44.28,44.21,44.24,42639.0,36.823,36.8729,36.8146,36.8396,42639.0
2022-04-13 10:50:00,44.24,44.29,44.19,44.24,56000.0,36.8396,36.8813,36.798,36.8396,56000.0
2022-04-13 10:55:00,44.26,44.31,44.24,44.27,25822.0,36.8563,36.8979,36.8396,36.8646,25822.0
2022-04-13 11:00:00,44.27,44.31,44.22,44.3,43661.0,36.8646,36.8979,36.823,36.8896,43661.0
2022-04-13 11:05:00,44.3,44.38,44.27,44.31,36977.0,36.8896,36.9562,36.8646,36.8979,36977.0
2022-04-13 11:10:00,44.3,44.33,44.25,44.28,33703.0,36.8896,36.9146,36.8479,36.8729,33703.0
2022-04-13 11:15:00,44.26,44.36,44.25,44.32,55579.0,36.8563,36.9395,36.8479,36.9062,55579.0
2022-04-13 11:20:00,44.33,44.34,44.27,44.32,36446.0,36.9146,36.9229,36.8646,36.9062,36446.0
2022-04-13 11:25:00,44.32,44.44,44.31,44.39,83874.0,36.9062,37.0062,36.8979,36.9645,83874.0
2022-04-13 11:30:00,44.39,44.45,44.37,44.42,51932.0,36.9645,37.0145,36.9479,36.9895,51932.0
2022-04-13 11:35:00,44.43,44.45,44.35,44.36,32472.0,36.9978,37.0145,36.9312,36.9395,32472.0
2022-04-13 11:40:00,44.36,44.37,44.31,44.37,15835.0,36.9395,36.9479,36.8979,36.9479,15835.0
2022-04-13 11:45:00,44.36,44.41,44.33,44.38,34086.0,36.9395,36.9812,36.9146,36.9562,34086.0
2022-04-13 11:50:00,44.38,44.39,44.22,44.24,43402.0,36.9562,36.9645,36.823,36.8396,43402.0
2022-04-13 11:55:00,44.23,44.28,44.22,44.23,22393.0,36.8313,36.8729,36.823,36.8313,22393.0
2022-04-13 12:00:00,44.23,44.28,44.22,44.27,32970.0,36.8313,36.8729,36.823,36.8646,32970.0
2022-04-13 12:05:00,44.27,44.37,44.25,44.33,40748.0,36.8646,36.9479,36.8479,36.9146,40748.0
2022-04-13 12:10:00,44.33,44.36,44.29,44.32,29954.0,36.9146,36.9395,36.8813,36.9062,29954.0
2022-04-13 12:15:00,44.31,44.4,44.3,44.37,33604.0,36.8979,36.9729,36.8896,36.9479,33604.0
2022-04-13 12:20:00,44.37,44.42,44.36,44.41,35491.0,36.9479,36.9895,36.9395,36.9812,35491.0
2022-04-13 12:25:00,44.41,44.43,44.36,44.43,23831.0,36.9812,36.9978,36.9395,36.9978,23831.0
2022-04-13 12:30:00,44.43,44.48,44.39,44.44,49849.0,36.9978,37.0395,36.9645,37.0062,49849.0
2022-04-13 12:35:00,44.44,44.47,44.42,44.46,17406.0,37.0062,37.0311,36.9895,37.0228,17406.0
2022-04-13 12:40:00,44.46,44.54,44.46,44.53,23037.0,37.0228,37.0894,37.0228,37.0811,23037.0
2022-04-13 12:45:00,44.53,44.53,44.47,44.49,28520.0,37.0811,37.0811,37.0311,37.0478,28520.0
2022-04-13 12:50:00,44.49,44.5,44.44,44.47,29362.0,37.0478,37.0561,37.0062,37.0311,29362.0
2022-04-13 12:55:00,44.48,44.49,44.45,44.46,34219.0,37.0395,37.0478,37.0145,37.0228,34219.0
2022-04-13 13:00:00,44.46,44.51,44.45,44.5,24424.0,37.0228,37.0645,37.0145,37.0561,24424.0
2022-04-13 13:05:00,44.5,44.53,44.48,44.5,49949.0,37.0561,37.0811,37.0395,37.0561,49949.0
2022-04-13 13:10:00,44.5,44.51,44.45,44.45,27039.0,37.0561,37.0645,37.0145,37.0145,27039.0
2022-04-13 13:15:00,44.45,44.57,44.44,44.57,31271.0,37.0145,37.1144,37.0062,37.1144,31271.0
2022-04-13 13:20:00,44.57,44.64,44.55,44.62,27034.0,37.1144,37.1727,37.0978,37.1561,27034.0
2022-04-13 13:25:00,44.61,47.11,44.26,44.91,1585054.0,37.1477,39.2295,36.8563,37.3975,1585054.0
2022-04-13 13:30:00,44.91,45.37,44.82,45.21,1406673.0,37.3975,37.7806,37.3226,37.6474,1406673.0
2022-04-13 13:35:00,45.21,45.47,44.75,44.76,1071175.0,37.6474,37.8639,37.2643,37.2726,1071175.0
2022-04-13 13:40:00,44.77,44.87,44.6,44.7,406226.0,37.281,37.3642,37.1394,37.2227,406226.0
2022-04-13 13:45:00,44.7,44.75,44.62,44.75,135371.0,37.2227,37.2643,37.1561,37.2643,135371.0
2022-04-13 13:50:00,44.75,44.82,44.65,44.65,141799.0,37.2643,37.3226,37.181,37.181,141799.0
2022-04-13 13:55:00,44.65,44.67,44.51,44.6,196760.0,37.181,37.1977,37.0645,37.1394,196760.0
2022-04-13 14:00:00,44.59,44.6,44.45,44.48,167021.0,37.1311,37.1394,37.0145,37.0395,167021.0
2022-04-13 14:05:00,44.48,44.67,44.48,44.6,118375.0,37.0395,37.1977,37.0395,37.1394,118375.0
2022-04-13 14:10:00,44.59,44.6,44.39,44.47,90445.0,37.1311,37.1394,36.9645,37.0311,90445.0
2022-04-13 14:15:00,44.47,44.52,44.36,44.37,126244.0,37.0311,37.0728,36.9395,36.9479,126244.0
2022-04-13 14:20:00,44.37,44.51,44.37,44.48,85567.0,36.9479,37.0645,36.9479,37.0395,85567.0
2022-04-13 14:25:00,44.48,44.51,44.29,44.33,122697.0,37.0395,37.0645,36.8813,36.9146,122697.0
2022-04-13 14:30:00,44.33,44.33,44.23,44.27,111473.0,36.9146,36.9146,36.8313,36.8646,111473.0
2022-04-13 14:35:00,44.27,44.33,44.26,44.29,81066.0,36.8646,36.9146,36.8563,36.8813,81066.0
2022-04-13 14:40:00,44.28,44.4,44.27,44.38,63044.0,36.8729,36.9729,36.8646,36.9562,63044.0
2022-04-13 14:45:00,44.39,44.41,44.34,44.37,37638.0,36.9645,36.9812,36.9229,36.9479,37638.0
2022-04-13 14:50:00,44.37,44.48,44.35,44.47,45176.0,36.9479,37.0395,36.9312,37.0311,45176.0
2022-04-13 14:55:00,44.48,44.5,44.39,44.43,66387.0,37.0395,37.0561,36.9645,36.9978,66387.0
2022-04-13 15:00:00,44.43,44.43,44.33,44.37,48798.0,36.9978,36.9978,36.9146,36.9479,48798.0
2022-04-13 15:05:00,44.37,44.42,44.36,44.41,47570.0,36.9479,36.9895,36.9395,36.9812,47570.0
2022-04-13 15:10:00,44.41,44.47,44.38,44.39,99162.0,36.9812,37.0311,36.9562,36.9645,99162.0
2022-04-13 15:15:00,44.39,44.42,44.36,44.4,66428.0,36.9645,36.9895,36.9395,36.9729,66428.0
2022-04-13 15:20:00,44.4,44.4,44.33,44.34,81566.0,36.9729,36.9729,36.9146,36.9229,81566.0
2022-04-13 15:25:00,44.35,44.36,44.3,44.31,75370.0,36.9312,36.9395,36.8896,36.8979,75370.0
2022-04-13 15:30:00,44.32,44.41,44.28,44.41,108352.0,36.9062,36.9812,36.8729,36.9812,108352.0
2022-04-13 15:35:00,44.41,44.46,44.39,44.43,77965.0,36.9812,37.0228,36.9645,36.9978,77965.0
2022-04-13 15:40:00,44.43,44.43,44.34,44.37,72448.0,36.9978,36.9978,36.9229,36.9479,72448.0
2022-04-13 15:45:00,44.37,44.44,44.36,44.43,141141.0,36.9479,37.0062,36.9395,36.9978,141141.0
2022-04-13 15:50:00,44.44,44.53,44.42,44.52,319911.0,37.0062,37.0811,36.9895,37.0728,319911.0
2022-04-13 15:55:00,44.51,44.62,44.51,44.59,585318.0,37.0645,37.1561,37.0645,37.1311,585318.0
2022-04-14 09:30:00,44.62,45.2,44.62,45.05,333747.0,37.1561,37.639,37.1561,37.5141,333747.0
2022-04-14 09:35:00,45.09,45.36,45.08,45.18,142968.0,37.5474,37.7723,37.5391,37.6224,142968.0
2022-04-14 09:40:00,45.16,45.2,45.01,45.11,103608.0,37.6057,37.639,37.4808,37.5641,103608.0
2022-04-14 09:45:00,45.13,45.23,45.03,45.21,98438.0,37.5807,37.664,37.4975,37.6474,98438.0
2022-04-14 09:50:00,45.23,45.24,45.04,45.13,62302.0,37.664,37.6723,37.5058,37.5807,62302.0
2022-04-14 09:55:00,45.13,45.38,45.12,45.29,77459.0,37.5807,37.7889,37.5724,37.714,77459.0
2022-04-14 10:00:00,45.28,45.42,45.19,45.41,84287.0,37.7057,37.8222,37.6307,37.8139,84287.0
2022-04-14 10:05:00,45.41,45.42,45.0,45.02,64259.0,37.8139,37.8222,37.4725,37.4891,64259.0
2022-04-14 10:10:00,45.01,45.09,44.98,45.03,65566.0,37.4808,37.5474,37.4558,37.4975,65566.0
2022-04-14 10:15:00,45.02,45.07,44.94,45.05,42376.0,37.4891,37.5308,37.4225,37.5141,42376.0
2022-04-14 10:20:00,45.05,45.16,45.03,45.11,38783.0,37.5141,37.6057,37.4975,37.5641,38783.0
2022-04-14 10:25:00,45.11,45.14,45.05,45.09,41527.0,37.5641,37.5891,37.5141,37.5474,41527.0
2022-04-14 10:30:00,45.09,45.33,45.09,45.29,63600.0,37.5474,37.7473,37.5474,37.714,63600.0
2022-04-14 10:35:00,45.33,45.43,45.25,45.26,53993.0,37.7473,37.8306,37.6807,37.689,53993.0
2022-04-14 10:40:00,45.26,45.34,45.23,45.24,28535.0,37.689,37.7556,37.664,37.6723,28535.0
2022-04-14 10:45:00,45.24,45.26,45.19,45.23,29095.0,37.6723,37.689,37.6307,37.664,29095.0
2022-04-14 10:50:00,45.23,45.23,45.14,45.14,37426.0,37.664,37.664,37.5891,37.5891,37426.0
2022-04-14 10:55:00,45.15,45.24,45.12,45.23,67735.0,37.5974,37.6723,37.5724,37.664,67735.0
2022-04-14 11:00:00,45.22,45.25,45.18,45.23,47609.0,37.6557,37.6807,37.6224,37.664,47609.0
2022-04-14 11:05:00,45.23,45.24,45.1,45.12,43680.0,37.664,37.6723,37.5558,37.5724,43680.0
2022-04-14 11:10:00,45.11,45.15,45.05,45.1,36002.0,37.5641,37.5974,37.5141,37.5558,36002.0
2022-04-14 11:15:00,45.09,45.11,45.04,45.07,30622.0,37.5474,37.5641,37.5058,37.5308,30622.0
2022-04-14 11:20:00,45.07,45.1,44.97,45.1,39996.0,37.5308,37.5558,37.4475,37.5558,39996.0
2022-04-14 11:25:00,45.11,45.14,45.0,45.0,28725.0,37.5641,37.5891,37.4725,37.4725,28725.0
2022-04-14 11:30:00,45.01,45.07,45.0,45.04,35495.0,37.4808,37.5308,37.4725,37.5058,35495.0
2022-04-14 11:35:00,45.04,45.05,44.96,44.97,30741.0,37.5058,37.5141,37.4392,37.4475,30741.0
2022-04-14 11:40:00,44.97,44.98,44.88,44.88,29485.0,37.4475,37.4558,37.3726,37.3726,29485.0
2022-04-14 11:45:00,44.88,44.91,44.82,44.83,30464.0,37.3726,37.3975,37.3226,37.3309,30464.0
2022-04-14 11:50:00,44.83,44.89,44.82,44.86,32769.0,37.3309,37.3809,37.3226,37.3559,32769.0
2022-04-14 11:55:00,44.85,44.91,44.84,44.89,39339.0,37.3476,37.3975,37.3393,37.3809,39339.0
2022-04-14 12:00:00,44.89,44.94,44.86,44.88,33267.0,37.3809,37.4225,37.3559,37.3726,33267.0
2022-04-14 12:05:00,44.87,44.91,44.85,44.88,27659.0,37.3642,37.3975,37.3476,37.3726,27659.0
2022-04-14 12:10:00,44.89,44.92,44.84,44.84,23305.0,37.3809,37.4059,37.3393,37.3393,23305.0
2022-04-14 12:15:00,44.84,44.85,44.75,44.77,34280.0,37.3393,37.3476,37.2643,37.281,34280.0
2022-04-14 12:20:00,44.77,44.81,44.71,44.81,26893.0,37.281,37.3143,37.231,37.3143,26893.0
2022-04-14 12:25:00,44.82,44.83,44.78,44.78,15279.0,37.3226,37.3309,37.2893,37.2893,15279.0
2022-04-14 12:30:00,44.79,44.82,44.76,44.8,17003.0,37.2976,37.3226,37.2726,37.3059,17003.0
2022-04-14 12:35:00,44.8,44.81,44.77,44.81,28374.0,37.3059,37.3143,37.281,37.3143,28374.0
2022-04-14 12:40:00,44.82,44.82,44.76,44.77,27197.0,37.3226,37.3226,37.2726,37.281,27197.0
2022-04-14 12:45:00,44.77,44.8,44.75,44.78,22064.0,37.281,37.3059,37.2643,37.2893,22064.0
2022-04-14 12:50:00,44.78,44.79,44.76,44.77,22551.0,37.2893,37.2976,37.2726,37.281,22551.0
2022-04-14 12:55:00,44.78,44.88,44.77,44.88,18955.0,37.2893,37.3726,37.281,37.3726,18955.0
2022-04-14 13:00:00,44.88,44.88,44.8,44.81,23985.0,37.3726,37.3726,37.3059,37.3143,23985.0
2022-04-14 13:05:00,44.82,44.82,44.77,44.79,14560.0,37.3226,37.3226,37.281,37.2976,14560.0
2022-04-14 13:10:00,44.79,44.81,44.78,44.81,24583.0,37.2976,37.3143,37.2893,37.3143,24583.0
2022-04-14 13:15:00,44.82,44.82,44.77,44.77,18090.0,37.3226,37.3226,37.281,37.281,18090.0
2022-04-14 13:20:00,44.77,44.83,44.75,44.79,25175.0,37.281,37.3309,37.2643,37.2976,25175.0
2022-04-14 13:25:00,44.8,44.81,44.74,44.8,34989.0,37.3059,37.3143,37.256,37.3059,34989.0
2022-04-14 13:30:00,44.8,44.83,44.78,44.82,26298.0,37.3059,37.3309,37.2893,37.3226,26298.0
2022-04-14 13:35:00,44.82,44.87,44.81,44.84,26636.0,37.3226,37.3642,37.3143,37.3393,26636.0
2022-04-14 13:40:00,44.84,44.87,44.8,44.87,34659.0,37.3393,37.3642,37.3059,37.3642,34659.0
2022-04-14 13:45:00,44.87,44.9,44.86,44.88,19959.0,37.3642,37.3892,37.3559,37.3726,19959.0
2022-04-14 13:50:00,44.89,44.9,44.86,44.88,20536.0,37.3809,37.3892,37.3559,37.3726,20536.0
2022-04-14 13:55:00,44.89,44.93,44.86,44.93,34985.0,37.3809,37.4142,37.3559,37.4142,34985.0
2022-04-14 14:00:00,44.93,44.99,44.91,44.97,27525.0,37.4142,37.4642,37.3975,37.4475,27525.0
2022-04-14 14:05:00,44.96,44.98,44.9,44.91,32987.0,37.4392,37.4558,37.3892,37.3975,32987.0
2022-04-14 14:10:00,44.91,44.97,44.9,44.94,59518.0,37.3975,37.4475,37.3892,37.4225,59518.0
2022-04-14 14:15:00,44.94,44.95,44.9,44.92,35496.0,37.4225,37.4309,37.3892,37.4059,35496.0
2022-04-14 14:20:00,44.91,44.95,44.85,44.87,64252.0,37.3975,37.4309,37.3476,37.3642,64252.0
2022-04-14 14:25:00,44.87,44.91,44.83,44.9,36333.0,37.3642,37.3975,37.3309,37.3892,36333.0
2022-04-14 14:30:00,44.9,44.93,44.87,44.89,26218.0,37.3892,37.4142,37.3642,37.3809,26218.0
2022-04-14 14:35:00,44.89,44.94,44.89,44.91,33609.0,37.3809,37.4225,37.3809,37.3975,33609.0
2022-04-14 14:40:00,44.91,44.94,44.89,44.93,22712.0,37.3975,37.4225,37.3809,37.4142,22712.0
2022-04-14 14:45:00,44.93,44.95,44.89,44.95,26382.0,37.4142,37.4309,37.3809,37.4309,26382.0
2022-04-14 14:50:00,44.95,44.96,44.85,44.87,26032.0,37.4309,37.4392,37.3476,37.3642,26032.0
2022-04-14 14:55:00,44.88,44.88,44.79,44.81,24081.0,37.3726,37.3726,37.2976,37.3143,24081.0
2022-04-14 15:00:00,44.82,44.86,44.81,44.83,35918.0,37.3226,37.3559,37.3143,37.3309,35918.0
2022-04-14 15:05:00,44.83,44.84,44.73,44.74,25452.0,37.3309,37.3393,37.2477,37.256,25452.0
2022-04-14 15:10:00,44.74,44.76,44.71,44.71,48650.0,37.256,37.2726,37.231,37.231,48650.0
2022-04-14 15:15:00,44.71,44.81,44.7,44.78,54998.0,37.231,37.3143,37.2227,37.2893,54998.0
2022-04-14 15:20:00,44.79,44.81,44.75,44.77,32714.0,37.2976,37.3143,37.2643,37.281,32714.0
2022-04-14 15:25:00,44.78,44.78,44.73,44.76,48490.0,37.2893,37.2893,37.2477,37.2726,48490.0
2022-04-14 15:30:00,44.76,44.77,44.71,44.72,35462.0,37.2726,37.281,37.231,37.2393,35462.0
2022-04-14 15:35:00,44.72,44.81,44.72,44.8,66640.0,37.2393,37.3143,37.2393,37.3059,66640.0
2022-04-14 15:40:00,44.8,44.89,44.79,44.89,61130.0,37.3059,37.3809,37.2976,37.3809,61130.0
2022-04-14 15:45:00,44.89,44.9,44.81,44.83,84061.0,37.3809,37.3892,37.3143,37.3309,84061.0
2022-04-14 15:50:00,44.82,44.83,44.75,44.82,139574.0,37.3226,37.3309,37.2643,37.3226,139574.0
2022-04-14 15:55:00,44.82,44.85,44.77,44.82,266879.0,37.3226,37.3476,37.281,37.3226,266879.0
2022-04-18 09:30:00,44.71,44.94,44.7,44.72,115937.0,37.231,37.4225,37.2227,37.2393,115937.0
2022-04-18 09:35:00,44.71,44.97,44.71,44.89,61942.0,37.231,37.4475,37.231,37.3809,61942.0
2022-04-18 09:40:00,44.85,44.86,44.68,44.78,73249.0,37.3476,37.3559,37.206,37.2893,73249.0
2022-04-18 09:45:00,44.77,44.9,44.76,44.79,30136.0,37.281,37.3892,37.2726,37.2976,30136.0
2022-04-18 09:50:00,44.78,44.86,44.76,44.86,19410.0,37.2893,37.3559,37.2726,37.3559,19410.0
2022-04-18 09:55:00,44.85,44.85,44.69,44.77,26862.0,37.3476,37.3476,37.2143,37.281,26862.0
2022-04-18 10:00:00,44.76,44.77,44.65,44.71,33307.0,37.2726,37.281,37.181,37.231,33307.0
2022-04-18 10:05:00,44.72,44.77,44.68,44.71,43634.0,37.2393,37.281,37.206,37.231,43634.0
2022-04-18 10:10:00,44.73,44.8,44.69,44.76,54776.0,37.2477,37.3059,37.2143,37.2726,54776.0
2022-04-18 10:15:00,44.75,44.79,44.66,44.68,28595.0,37.2643,37.2976,37.1894,37.206,28595.0
2022-04-18 10:20:00,44.68,44.79,44.68,44.77,35556.0,37.206,37.2976,37.206,37.281,35556.0
2022-04-18 10:25:00,44.78,44.79,44.67,44.7,30056.0,37.2893,37.2976,37.1977,37.2227,30056.0
2022-04-18 10:30:00,44.71,44.79,44.68,44.79,49680.0,37.231,37.2976,37.206,37.2976,49680.0
2022-04-18 10:35:00,44.79,44.79,44.74,44.78,29958.0,37.2976,37.2976,37.256,37.2893,29958.0
2022-04-18 10:40:00,44.78,44.81,44.75,44.76,21958.0,37.2893,37.3143,37.2643,37.2726,21958.0
2022-04-18 10:45:00,44.77,44.77,44.63,44.64,13486.0,37.281,37.281,37.1644,37.1727,13486.0
2022-04-18 10:50:00,44.65,44.68,44.6,44.64,27100.0,37.181,37.206,37.1394,37.1727,27100.0
2022-04-18 10:55:00,44.65,44.66,44.61,44.62,27780.0,37.181,37.1894,37.1477,37.1561,27780.0
2022-04-18 11:00:00,44.61,44.65,44.57,44.63,53502.0,37.1477,37.181,37.1144,37.1644,53502.0
2022-04-18 11:05:00,44.63,44.64,44.59,44.6,10312.0,37.1644,37.1727,37.1311,37.1394,10312.0
2022-04-18 11:10:00,44.6,44.64,44.59,44.64,19129.0,37.1394,37.1727,37.1311,37.1727,19129.0
2022-04-18 11:15:00,44.65,44.66,44.6,44.63,20204.0,37.181,37.1894,37.1394,37.1644,20204.0
2022-04-18 11:20:00,44.64,44.64,44.54,44.55,23467.0,37.1727,37.1727,37.0894,37.0978,23467.0
2022-04-18 11:25:00,44.54,44.56,44.49,44.55,30447.0,37.0894,37.1061,37.0478,37.0978,30447.0
2022-04-18 11:30:00,44.54,44.56,44.52,44.53,11964.0,37.0894,37.1061,37.0728,37.0811,11964.0
2022-04-18 11:35:00,44.52,44.55,44.49,44.51,23854.0,37.0728,37.0978,37.0478,37.0645,23854.0
2022-04-18 11:40:00,44.5,44.54,44.48,44.49,16055.0,37.0561,37.0894,37.0395,37.0478,16055.0
2022-04-18 11:45:00,44.5,44.51,44.4,44.42,20739.0,37.0561,37.0645,36.9729,36.9895,20739.0
2022-04-18 11:50:00,44.41,44.46,44.41,44.44,16009.0,36.9812,37.0228,36.9812,37.0062,16009.0
2022-04-18 11:55:00,44.44,44.51,44.44,44.5,34976.0,37.0062,37.0645,37.0062,37.0561,34976.0
2022-04-18 12:00:00,44.5,44.53,44.47,44.48,16762.0,37.0561,37.0811,37.0311,37.0395,16762.0
2022-04-18 12:05:00,44.48,44.51,44.46,44.47,13919.0,37.0395,37.0645,37.0228,37.0311,13919.0
2022-04-18 12:10:00,44.47,44.47,44.33,44.33,82858.0,37.0311,37.0311,36.9146,36.9146,82858.0
2022-04-18 12:15:00,44.32,44.4,44.3,44.37,17046.0,36.9062,36.9729,36.8896,36.9479,17046.0
2022-04-18 12:20:00,44.38,44.43,44.37,44.41,17532.0,36.9562,36.9978,36.9479,36.9812,17532.0
2022-04-18 12:25:00,44.42,44.42,44.34,44.4,18802.0,36.9895,36.9895,36.9229,36.9729,18802.0
2022-04-18 12:30:00,44.4,44.41,44.31,44.33,19775.0,36.9729,36.9812,36.8979,36.9146,19775.0
2022-04-18 12:35:00,44.33,44.35,44.31,44.33,17581.0,36.9146,36.9312,36.8979,36.9146,17581.0
2022-04-18 12:40:00,44.34,44.39,44.32,44.38,21886.0,36.9229,36.9645,36.9062,36.9562,21886.0
2022-04-18 12:45:00,44.4,44.42,44.38,44.4,7192.0,36.9729,36.9895,36.9562,36.9729,7192.0
2022-04-18 12:50:00,44.41,44.44,44.39,44.43,14139.0,36.9812,37.0062,36.9645,36.9978,14139.0
2022-04-18 12:55:00,44.43,44.45,44.4,44.4,26076.0,36.9978,37.0145,36.9729,36.9729,26076.0
2022-04-18 13:00:00,44.4,44.43,44.38,44.39,23002.0,36.9729,36.9978,36.9562,36.9645,23002.0
2022-04-18 13:05:00,44.39,44.45,44.38,44.45,20057.0,36.9645,37.0145,36.9562,37.0145,20057.0
2022-04-18 13:10:00,44.45,44.48,44.44,44.44,21482.0,37.0145,37.0395,37.0062,37.0062,21482.0
2022-04-18 13:15:00,44.43,44.43,44.33,44.35,24764.0,36.9978,36.9978,36.9146,36.9312,24764.0
2022-04-18 13:20:00,44.35,44.39,44.33,44.38,18006.0,36.9312,36.9645,36.9146,36.9562,18006.0
2022-04-18 13:25:00,44.37,44.44,44.36,44.41,16751.0,36.9479,37.0062,36.9395,36.9812,16751.0
2022-04-18 13:30:00,44.41,44.53,44.41,44.52,32086.0,36.9812,37.0811,36.9812,37.0728,32086.0
2022-04-18 13:35:00,44.51,44.55,44.5,44.53,22295.0,37.0645,37.0978,37.0561,37.0811,22295.0
2022-04-18 13:40:00,44.54,44.55,44.5,44.52,33677.0,37.0894,37.0978,37.0561,37.0728,33677.0
2022-04-18 13:45:00,44.51,44.55,44.51,44.55,21605.0,37.0645,37.0978,37.0645,37.0978,21605.0
2022-04-18 13:50:00,44.55,44.55,44.5,44.52,25395.0,37.0978,37.0978,37.0561,37.0728,25395.0
2022-04-18 13:55:00,44.52,44.59,44.51,44.52,45173.0,37.0728,37.1311,37.0645,37.0728,45173.0
2022-04-18 14:00:00,44.52,44.54,44.51,44.52,14067.0,37.0728,37.0894,37.0645,37.0728,14067.0
2022-04-18 14:05:00,44.53,44.67,44.53,44.66,54391.0,37.0811,37.1977,37.0811,37.1894,54391.0
2022-04-18 14:10:00,44.66,44.75,44.66,44.74,43023.0,37.1894,37.2643,37.1894,37.256,43023.0
2022-04-18 14:15:00,44.74,44.76,44.67,44.71,25619.0,37.256,37.2726,37.1977,37.231,25619.0
2022-04-18 14:20:00,44.71,44.77,44.68,44.77,27837.0,37.231,37.281,37.206,37.281,27837.0
2022-04-18 14:25:00,44.78,44.81,44.7,44.71,27939.0,37.2893,37.3143,37.2227,37.231,27939.0
2022-04-18 14:30:00,44.73,44.73,44.67,44.69,24867.0,37.2477,37.2477,37.1977,37.2143,24867.0
2022-04-18 14:35:00,44.7,44.74,44.69,44.72,30130.0,37.2227,37.256,37.2143,37.2393,30130.0
2022-04-18 14:40:00,44.73,44.75,44.68,44.7,16563.0,37.2477,37.2643,37.206,37.2227,16563.0
2022-04-18 14:45:00,44.7,44.74,44.67,44.71,15629.0,37.2227,37.256,37.1977,37.231,15629.0
2022-04-18 14:50:00,44.72,44.77,44.71,44.75,17640.0,37.2393,37.281,37.231,37.2643,17640.0
2022-04-18 14:55:00,44.76,44.76,44.71,44.72,32012.0,37.2726,37.2726,37.231,37.2393,32012.0
2022-04-18 15:00:00,44.73,44.73,44.65,44.66,33285.0,37.2477,37.2477,37.181,37.1894,33285.0
2022-04-18 15:05:00,44.67,44.69,44.62,44.64,19457.0,37.1977,37.2143,37.1561,37.1727,19457.0
2022-04-18 15:10:00,44.64,44.67,44.55,44.55,26798.0,37.1727,37.1977,37.0978,37.0978,26798.0
2022-04-18 15:15:00,44.57,44.61,44.55,44.57,20651.0,37.1144,37.1477,37.0978,37.1144,20651.0
2022-04-18 15:20:00,44.57,44.57,44.51,44.53,20994.0,37.1144,37.1144,37.0645,37.0811,20994.0
2022-04-18 15:25:00,44.53,44.53,44.48,44.5,23819.0,37.0811,37.0811,37.0395,37.0561,23819.0
2022-04-18 15:30:00,44.5,44.5,44.4,44.42,45189.0,37.0561,37.0561,36.9729,36.9895,45189.0
2022-04-18 15:35:00,44.41,44.43,44.35,44.38,39392.0,36.9812,36.9978,36.9312,36.9562,39392.0
2022-04-18 15:40:00,44.38,44.41,44.35,44.37,55825.0,36.9562,36.9812,36.9312,36.9479,55825.0
2022-04-18 15:45:00,44.37,44.37,44.32,44.35,75773.0,36.9479,36.9479,36.9062,36.9312,75773.0
2022-04-18 15:50:00,44.34,44.41,44.34,44.39,124902.0,36.9229,36.9812,36.9229,36.9645,124902.0
2022-04-18 15:55:00,44.39,44.51,44.37,44.51,159722.0,36.9645,37.0645,36.9479,37.0645,159722.0
2022-04-19 09:30:00,44.69,44.93,44.66,44.79,190086.0,37.2143,37.4142,37.1894,37.2976,190086.0
2022-04-19 09:35:00,44.78,44.83,44.7,44.78,71774.0,37.2893,37.3309,37.2227,37.2893,71774.0
2022-04-19 09:40:00,44.79,45.05,44.79,45.03,79842.0,37.2976,37.5141,37.2976,37.4975,79842.0
2022-04-19 09:45:00,45.03,45.17,45.0,45.08,67910.0,37.4975,37.6141,37.4725,37.5391,67910.0
2022-04-19 09:50:00,45.07,45.18,45.02,45.13,41376.0,37.5308,37.6224,37.4891,37.5807,41376.0
2022-04-19 09:55:00,45.13,45.17,45.1,45.16,27153.0,37.5807,37.6141,37.5558,37.6057,27153.0
2022-04-19 10:00:00,45.17,45.17,45.02,45.02,36523.0,37.6141,37.6141,37.4891,37.4891,36523.0
2022-04-19 10:05:00,45.03,45.16,45.03,45.14,41097.0,37.4975,37.6057,37.4975,37.5891,41097.0
2022-04-19 10:10:00,45.14,45.22,45.12,45.18,35585.0,37.5891,37.6557,37.5724,37.6224,35585.0
2022-04-19 10:15:00,45.17,45.17,45.07,45.13,40325.0,37.6141,37.6141,37.5308,37.5807,40325.0
2022-04-19 10:20:00,45.13,45.16,45.1,45.12,27284.0,37.5807,37.6057,37.5558,37.5724,27284.0
2022-04-19 10:25:00,45.12,45.29,45.11,45.29,43535.0,37.5724,37.714,37.5641,37.714,43535.0
2022-04-19 10:30:00,45.3,45.34,45.28,45.32,28861.0,37.7223,37.7556,37.7057,37.739,28861.0
2022-04-19 10:35:00,45.32,45.32,45.21,45.22,33151.0,37.739,37.739,37.6474,37.6557,33151.0
2022-04-19 10:40:00,45.21,45.26,45.17,45.22,31485.0,37.6474,37.689,37.6141,37.6557,31485.0
2022-04-19 10:45:00,45.22,45.37,45.22,45.35,24275.0,37.6557,37.7806,37.6557,37.7639,24275.0
2022-04-19 10:50:00,45.35,45.35,45.24,45.25,31901.0,37.7639,37.7639,37.6723,37.6807,31901.0
2022-04-19 10:55:00,45.25,45.31,45.2,45.27,51874.0,37.6807,37.7306,37.639,37.6973,51874.0
2022-04-19 11:00:00,45.27,45.45,45.25,45.45,42990.0,37.6973,37.8472,37.6807,37.8472,42990.0
2022-04-19 11:05:00,45.45,45.48,45.41,45.47,39005.0,37.8472,37.8722,37.8139,37.8639,39005.0
2022-04-19 11:10:00,45.46,45.47,45.39,45.42,27434.0,37.8555,37.8639,37.7973,37.8222,27434.0
2022-04-19 11:15:00,45.41,45.47,45.39,45.45,44266.0,37.8139,37.8639,37.7973,37.8472,44266.0
2022-04-19 11:20:00,45.44,45.45,45.41,45.44,21626.0,37.8389,37.8472,37.8139,37.8389,21626.0
2022-04-19 11:25:00,45.43,45.44,45.36,45.41,26620.0,37.8306,37.8389,37.7723,37.8139,26620.0
2022-04-19 11:30:00,45.41,45.43,45.33,45.34,34986.0,37.8139,37.8306,37.7473,37.7556,34986.0
2022-04-19 11:35:00,45.34,45.38,45.31,45.38,47019.0,37.7556,37.7889,37.7306,37.7889,47019.0
2022-04-19 11:40:00,45.37,45.38,45.32,45.36,43538.0,37.7806,37.7889,37.739,37.7723,43538.0
2022-04-19 11:45:00,45.36,45.42,45.35,45.39,18025.0,37.7723,37.8222,37.7639,37.7973,18025.0
2022-04-19 11:50:00,45.39,45.49,45.39,45.46,35319.0,37.7973,37.8805,37.7973,37.8555,35319.0
2022-04-19 11:55:00,45.47,45.47,45.4,45.43,24149.0,37.8639,37.8639,37.8056,37.8306,24149.0
2022-04-19 12:00:00,45.43,45.46,45.39,45.45,58085.0,37.8306,37.8555,37.7973,37.8472,58085.0
2022-04-19 12:05:00,45.45,45.47,45.4,45.44,57891.0,37.8472,37.8639,37.8056,37.8389,57891.0
2022-04-19 12:10:00,45.43,45.46,45.42,45.45,20201.0,37.8306,37.8555,37.8222,37.8472,20201.0
2022-04-19 12:15:00,45.44,45.46,45.4,45.44,18012.0,37.8389,37.8555,37.8056,37.8389,18012.0
2022-04-19 12:20:00,45.43,45.43,45.38,45.39,21385.0,37.8306,37.8306,37.7889,37.7973,21385.0
2022-04-19 12:25:00,45.38,45.43,45.34,45.37,28864.0,37.7889,37.8306,37.7556,37.7806,28864.0
2022-04-19 12:30:00,45.37,45.39,45.32,45.34,24809.0,37.7806,37.7973,37.739,37.7556,24809.0
2022-04-19 12:35:00,45.34,45.36,45.27,45.27,12682.0,37.7556,37.7723,37.6973,37.6973,12682.0
2022-04-19 12:40:00,45.27,45.29,45.24,45.27,26373.0,37.6973,37.714,37.6723,37.6973,26373.0
2022-04-19 12:45:00,45.27,45.28,45.24,45.27,22566.0,37.6973,37.7057,37.6723,37.6973,22566.0
2022-04-19 12:50:00,45.27,45.28,45.21,45.23,15594.0,37.6973,37.7057,37.6474,37.664,15594.0
2022-04-19 12:55:00,45.23,45.28,45.23,45.25,19435.0,37.664,37.7057,37.664,37.6807,19435.0
2022-04-19 13:00:00,45.25,45.28,45.24,45.25,16288.0,37.6807,37.7057,37.6723,37.6807,16288.0
2022-04-19 13:05:00,45.25,45.27,45.25,45.25,14549.0,37.6807,37.6973,37.6807,37.6807,14549.0
2022-04-19 13:10:00,45.24,45.28,45.24,45.26,12781.0,37.6723,37.7057,37.6723,37.689,12781.0
2022-04-19 13:15:00,45.26,45.28,45.25,45.26,12266.0,37.689,37.7057,37.6807,37.689,12266.0
2022-04-19 13:20:00,45.27,45.29,45.19,45.21,23524.0,37.6973,37.714,37.6307,37.6474,23524.0
2022-04-19 13:25:00,45.21,45.21,45.16,45.17,17013.0,37.6474,37.6474,37.6057,37.6141,17013.0
2022-04-19 13:30:00,45.16,45.23,45.16,45.22,14529.0,37.6057,37.664,37.6057,37.6557,14529.0
2022-04-19 13:35:00,45.22,45.25,45.21,45.24,13464.0,37.6557,37.6807,37.6474,37.6723,13464.0
2022-04-19 13:40:00,45.23,45.26,45.19,45.2,20347.0,37.664,37.689,37.6307,37.639,20347.0
2022-04-19 13:45:00,45.2,45.25,45.17,45.25,27234.0,37.639,37.6807,37.6141,37.6807,27234.0
2022-04-19 13:50:00,45.24,45.28,45.19,45.2,22674.0,37.6723,37.7057,37.6307,37.639,22674.0
2022-04-19 13:55:00,45.21,45.26,45.2,45.23,24916.0,37.6474,37.689,37.639,37.664,24916.0
2022-04-19 14:00:00,45.22,45.25,45.22,45.23,19619.0,37.6557,37.6807,37.6557,37.664,19619.0
2022-04-19 14:05:00,45.23,45.25,45.15,45.15,28740.0,37.664,37.6807,37.5974,37.5974,28740.0
2022-04-19 14:10:00,45.16,45.17,45.1,45.15,33366.0,37.6057,37.6141,37.5558,37.5974,33366.0
2022-04-19 14:15:00,45.16,45.18,45.14,45.17,33150.0,37.6057,37.6224,37.5891,37.6141,33150.0
2022-04-19 14:20:00,45.16,45.28,45.16,45.27,47353.0,37.6057,37.7057,37.6057,37.6973,47353.0
2022-04-19 14:25:00,45.28,45.3,45.27,45.3,14148.0,37.7057,37.7223,37.6973,37.7223,14148.0
2022-04-19 14:30:00,45.29,45.32,45.27,45.28,25027.0,37.714,37.739,37.6973,37.7057,25027.0
2022-04-19 14:35:00,45.29,45.35,45.28,45.34,22316.0,37.714,37.7639,37.7057,37.7556,22316.0
2022-04-19 14:40:00,45.35,45.37,45.33,45.34,32758.0,37.7639,37.7806,37.7473,37.7556,32758.0
2022-04-19 14:45:00,45.34,45.37,45.33,45.34,19467.0,37.7556,37.7806,37.7473,37.7556,19467.0
2022-04-19 14:50:00,45.35,45.38,45.34,45.35,33768.0,37.7639,37.7889,37.7556,37.7639,33768.0
2022-04-19 14:55:00,45.34,45.42,45.34,45.4,35172.0,37.7556,37.8222,37.7556,37.8056,35172.0
2022-04-19 15:00:00,45.4,45.43,45.38,45.4,23267.0,37.8056,37.8306,37.7889,37.8056,23267.0
2022-04-19 15:05:00,45.39,45.4,45.33,45.39,44065.0,37.7973,37.8056,37.7473,37.7973,44065.0
2022-04-19 15:10:00,45.39,45.47,45.37,45.46,37333.0,37.7973,37.8639,37.7806,37.8555,37333.0
2022-04-19 15:15:00,45.47,45.5,45.43,45.45,87742.0,37.8639,37.8889,37.8306,37.8472,87742.0
2022-04-19 15:20:00,45.45,45.49,45.43,45.48,27349.0,37.8472,37.8805,37.8306,37.8722,27349.0
2022-04-19 15:25:00,45.47,45.48,45.43,45.46,38195.0,37.8639,37.8722,37.8306,37.8555,38195.0
2022-04-19 15:30:00,45.47,45.55,45.46,45.53,57841.0,37.8639,37.9305,37.8555,37.9138,57841.0
2022-04-19 15:35:00,45.53,45.58,45.5,45.55,56913.0,37.9138,37.9555,37.8889,37.9305,56913.0
2022-04-19 15:40:00,45.56,45.58,45.5,45.51,69186.0,37.9388,37.9555,37.8889,37.8972,69186.0
2022-04-19 15:45:00,45.52,45.54,45.48,45.5,87116.0,37.9055,37.9222,37.8722,37.8889,87116.0
2022-04-19 15:50:00,45.5,45.66,45.5,45.58,205885.0,37.8889,38.0221,37.8889,37.9555,205885.0
2022-04-19 15:55:00,45.57,45.62,45.5,45.59,369930.0,37.9471,37.9888,37.8889,37.9638,369930.0
2022-04-20 09:30:00,45.86,46.14,45.86,45.94,223409.0,38.1886,38.4218,38.1886,38.2552,223409.0
2022-04-20 09:35:00,45.94,46.04,45.9,45.92,60134.0,38.2552,38.3385,38.2219,38.2386,60134.0
2022-04-20 09:40:00,45.92,46.0,45.82,45.91,73954.0,38.2386,38.3052,38.1553,38.2303,73954.0
2022-04-20 09:45:00,45.9,45.91,45.79,45.86,39079.0,38.2219,38.2303,38.1303,38.1886,39079.0
2022-04-20 09:50:00,45.86,46.1,45.81,46.05,45532.0,38.1886,38.3885,38.147,38.3468,45532.0
2022-04-20 09:55:00,46.04,46.05,45.94,46.0,36138.0,38.3385,38.3468,38.2552,38.3052,36138.0
2022-04-20 10:00:00,46.0,46.06,45.97,46.06,39048.0,38.3052,38.3552,38.2802,38.3552,39048.0
2022-04-20 10:05:00,46.05,46.17,46.03,46.04,44038.0,38.3468,38.4468,38.3302,38.3385,44038.0
2022-04-20 10:10:00,46.04,46.12,46.04,46.08,40625.0,38.3385,38.4051,38.3385,38.3718,40625.0
2022-04-20 10:15:00,46.07,46.12,46.05,46.07,48616.0,38.3635,38.4051,38.3468,38.3635,48616.0
2022-04-20 10:20:00,46.07,46.2,46.07,46.15,64426.0,38.3635,38.4718,38.3635,38.4301,64426.0
2022-04-20 10:25:00,46.15,46.22,46.11,46.2,28951.0,38.4301,38.4884,38.3968,38.4718,28951.0
2022-04-20 10:30:00,46.21,46.28,46.15,46.18,54834.0,38.4801,38.5384,38.4301,38.4551,54834.0
2022-04-20 10:35:00,46.17,46.28,46.16,46.28,30504.0,38.4468,38.5384,38.4384,38.5384,30504.0
2022-04-20 10:40:00,46.28,46.4,46.28,46.35,59230.0,38.5384,38.6383,38.5384,38.5967,59230.0
2022-04-20 10:45:00,46.35,46.39,46.29,46.32,33007.0,38.5967,38.63,38.5467,38.5717,33007.0
2022-04-20 10:50:00,46.31,46.36,46.26,46.31,45459.0,38.5634,38.605,38.5217,38.5634,45459.0
2022-04-20 10:55:00,46.3,46.39,46.29,46.39,32271.0,38.555,38.63,38.5467,38.63,32271.0
2022-04-20 11:00:00,46.39,46.39,46.33,46.35,32562.0,38.63,38.63,38.58,38.5967,32562.0
2022-04-20 11:05:00,46.34,46.43,46.33,46.4,35453.0,38.5883,38.6633,38.58,38.6383,35453.0
2022-04-20 11:10:00,46.4,46.45,46.4,46.44,52941.0,38.6383,38.6799,38.6383,38.6716,52941.0
2022-04-20 11:15:00,46.44,46.46,46.33,46.34,47270.0,38.6716,38.6883,38.58,38.5883,47270.0
2022-04-20 11:20:00,46.34,46.43,46.32,46.43,28203.0,38.5883,38.6633,38.5717,38.6633,28203.0
2022-04-20 11:25:00,46.42,46.49,46.42,46.48,31517.0,38.655,38.7132,38.655,38.7049,31517.0
2022-04-20 11:30:00,46.48,46.62,46.47,46.61,72720.0,38.7049,38.8215,38.6966,38.8132,72720.0
2022-04-20 11:35:00,46.61,46.69,46.61,46.65,43702.0,38.8132,38.8798,38.8132,38.8465,43702.0
2022-04-20 11:40:00,46.66,46.66,46.6,46.66,55204.0,38.8548,38.8548,38.8048,38.8548,55204.0
2022-04-20 11:45:00,46.66,46.7,46.65,46.65,34532.0,38.8548,38.8881,38.8465,38.8465,34532.0
2022-04-20 11:50:00,46.66,46.7,46.62,46.69,40782.0,38.8548,38.8881,38.8215,38.8798,40782.0
2022-04-20 11:55:00,46.69,46.75,46.66,46.66,40750.0,38.8798,38.9298,38.8548,38.8548,40750.0
2022-04-20 12:00:00,46.66,46.74,46.66,46.69,30872.0,38.8548,38.9214,38.8548,38.8798,30872.0
2022-04-20 12:05:00,46.68,46.73,46.61,46.67,36051.0,38.8715,38.9131,38.8132,38.8631,36051.0
2022-04-20 12:10:00,46.67,46.67,46.61,46.64,31214.0,38.8631,38.8631,38.8132,38.8382,31214.0
2022-04-20 12:15:00,46.64,46.64,46.56,46.57,34020.0,38.8382,38.8382,38.7715,38.7799,34020.0
2022-04-20 12:20:00,46.58,46.62,46.56,46.62,26164.0,38.7882,38.8215,38.7715,38.8215,26164.0
2022-04-20 12:25:00,46.63,46.63,46.49,46.51,22673.0,38.8298,38.8298,38.7132,38.7299,22673.0
2022-04-20 12:30:00,46.52,46.57,46.5,46.56,20433.0,38.7382,38.7799,38.7216,38.7715,20433.0
2022-04-20 12:35:00,46.56,46.6,46.55,46.59,19267.0,38.7715,38.8048,38.7632,38.7965,19267.0
2022-04-20 12:40:00,46.59,46.63,46.58,46.62,21789.0,38.7965,38.8298,38.7882,38.8215,21789.0
2022-04-20 12:45:00,46.62,46.65,46.59,46.63,53794.0,38.8215,38.8465,38.7965,38.8298,53794.0
2022-04-20 12:50:00,46.63,46.67,46.62,46.65,35572.0,38.8298,38.8631,38.8215,38.8465,35572.0
2022-04-20 12:55:00,46.65,46.67,46.64,46.66,29894.0,38.8465,38.8631,38.8382,38.8548,29894.0
2022-04-20 13:00:00,46.67,46.69,46.63,46.68,53082.0,38.8631,38.8798,38.8298,38.8715,53082.0
2022-04-20 13:05:00,46.67,46.69,46.64,46.67,32744.0,38.8631,38.8798,38.8382,38.8631,32744.0
2022-04-20 13:10:00,46.66,46.72,46.64,46.69,23964.0,38.8548,38.9048,38.8382,38.8798,23964.0
2022-04-20 13:15:00,46.68,46.73,46.65,46.66,24506.0,38.8715,38.9131,38.8465,38.8548,24506.0
2022-04-20 13:20:00,46.66,46.7,46.62,46.65,33622.0,38.8548,38.8881,38.8215,38.8465,33622.0
2022-04-20 13:25:00,46.66,46.66,46.57,46.6,31030.0,38.8548,38.8548,38.7799,38.8048,31030.0
2022-04-20 13:30:00,46.61,46.65,46.6,46.64,25298.0,38.8132,38.8465,38.8048,38.8382,25298.0
2022-04-20 13:35:00,46.64,46.69,46.63,46.66,28425.0,38.8382,38.8798,38.8298,38.8548,28425.0
2022-04-20 13:40:00,46.66,46.71,46.66,46.68,68558.0,38.8548,38.8964,38.8548,38.8715,68558.0
2022-04-20 13:45:00,46.67,46.7,46.65,46.66,35976.0,38.8631,38.8881,38.8465,38.8548,35976.0
2022-04-20 13:50:00,46.66,46.68,46.57,46.58,30727.0,38.8548,38.8715,38.7799,38.7882,30727.0
2022-04-20 13:55:00,46.58,46.6,46.55,46.59,28585.0,38.7882,38.8048,38.7632,38.7965,28585.0
2022-04-20 14:00:00,46.59,46.61,46.56,46.61,40672.0,38.7965,38.8132,38.7715,38.8132,40672.0
2022-04-20 14:05:00,46.61,46.61,46.5,46.52,40301.0,38.8132,38.8132,38.7216,38.7382,40301.0
2022-04-20 14:10:00,46.51,46.51,46.42,46.43,36506.0,38.7299,38.7299,38.655,38.6633,36506.0
2022-04-20 14:15:00,46.42,46.47,46.33,46.34,30057.0,38.655,38.6966,38.58,38.5883,30057.0
2022-04-20 14:20:00,46.34,46.36,46.32,46.34,23378.0,38.5883,38.605,38.5717,38.5883,23378.0
2022-04-20 14:25:00,46.33,46.35,46.31,46.34,17575.0,38.58,38.5967,38.5634,38.5883,17575.0
2022-04-20 14:30:00,46.35,46.37,46.32,46.33,32989.0,38.5967,38.6133,38.5717,38.58,32989.0
2022-04-20 14:35:00,46.33,46.33,46.28,46.31,39889.0,38.58,38.58,38.5384,38.5634,39889.0
2022-04-20 14:40:00,46.32,46.36,46.29,46.34,28413.0,38.5717,38.605,38.5467,38.5883,28413.0
2022-04-20 14:45:00,46.34,46.38,46.32,46.36,39008.0,38.5883,38.6216,38.5717,38.605,39008.0
2022-04-20 14:50:00,46.36,46.39,46.27,46.34,88186.0,38.605,38.63,38.53,38.5883,88186.0
2022-04-20 14:55:00,46.34,46.46,46.24,46.41,133592.0,38.5883,38.6883,38.5051,38.6466,133592.0
2022-04-20 15:00:00,46.41,46.53,46.4,46.41,130079.0,38.6466,38.7466,38.6383,38.6466,130079.0
2022-04-20 15:05:00,46.41,46.45,46.31,46.45,100081.0,38.6466,38.6799,38.5634,38.6799,100081.0
2022-04-20 15:10:00,46.45,46.49,46.41,46.47,65374.0,38.6799,38.7132,38.6466,38.6966,65374.0
2022-04-20 15:15:00,46.47,46.49,46.43,46.47,47570.0,38.6966,38.7132,38.6633,38.6966,47570.0
2022-04-20 15:20:00,46.47,46.52,46.45,46.47,59948.0,38.6966,38.7382,38.6799,38.6966,59948.0
2022-04-20 15:25:00,46.48,46.55,46.48,46.53,63754.0,38.7049,38.7632,38.7049,38.7466,63754.0
2022-04-20 15:30:00,46.54,46.61,46.53,46.56,81819.0,38.7549,38.8132,38.7466,38.7715,81819.0
2022-04-20 15:35:00,46.55,46.65,46.54,46.61,83388.0,38.7632,38.8465,38.7549,38.8132,83388.0
2022-04-20 15:40:00,46.61,46.64,46.57,46.63,88201.0,38.8132,38.8382,38.7799,38.8298,88201.0
2022-04-20 15:45:00,46.64,46.67,46.56,46.57,149820.0,38.8382,38.8631,38.7715,38.7799,149820.0
2022-04-20 15:50:00,46.57,46.61,46.51,46.54,167285.0,38.7799,38.8132,38.7299,38.7549,167285.0
2022-04-20 15:55:00,46.55,46.57,46.51,46.55,267102.0,38.7632,38.7799,38.7299,38.7632,267102.0
2022-04-21 09:30:00,46.67,46.89,46.53,46.54,157518.0,38.8631,39.0463,38.7466,38.7549,157518.0
2022-04-21 09:35:00,46.53,46.58,46.38,46.43,41303.0,38.7466,38.7882,38.6216,38.6633,41303.0
2022-04-21 09:40:00,46.47,46.52,46.39,46.5,61860.0,38.6966,38.7382,38.63,38.7216,61860.0
2022-04-21 09:45:00,46.5,46.53,46.38,46.49,51610.0,38.7216,38.7466,38.6216,38.7132,51610.0
2022-04-21 09:50:00,46.48,46.59,46.43,46.59,49399.0,38.7049,38.7965,38.6633,38.7965,49399.0
2022-04-21 09:55:00,46.6,46.7,46.6,46.62,30838.0,38.8048,38.8881,38.8048,38.8215,30838.0
2022-04-21 10:00:00,46.61,46.64,46.49,46.62,34687.0,38.8132,38.8382,38.7132,38.8215,34687.0
2022-04-21 10:05:00,46.63,46.67,46.51,46.53,37255.0,38.8298,38.8631,38.7299,38.7466,37255.0
2022-04-21 10:10:00,46.52,46.7,46.5,46.64,22878.0,38.7382,38.8881,38.7216,38.8382,22878.0
2022-04-21 10:15:00,46.64,46.66,46.57,46.58,31159.0,38.8382,38.8548,38.7799,38.7882,31159.0
2022-04-21 10:20:00,46.57,46.64,46.53,46.54,34127.0,38.7799,38.8382,38.7466,38.7549,34127.0
2022-04-21 10:25:00,46.53,46.54,46.32,46.32,58877.0,38.7466,38.7549,38.5717,38.5717,58877.0
2022-04-21 10:30:00,46.32,46.44,46.31,46.37,34992.0,38.5717,38.6716,38.5634,38.6133,34992.0
2022-04-21 10:35:00,46.37,46.37,46.25,46.27,30864.0,38.6133,38.6133,38.5134,38.53,30864.0
2022-04-21 10:40:00,46.28,46.37,46.22,46.34,41814.0,38.5384,38.6133,38.4884,38.5883,41814.0
2022-04-21 10:45:00,46.33,46.49,46.32,46.48,71627.0,38.58,38.7132,38.5717,38.7049,71627.0
2022-04-21 10:50:00,46.5,46.58,46.47,46.56,44240.0,38.7216,38.7882,38.6966,38.7715,44240.0
2022-04-21 10:55:00,46.55,46.58,46.51,46.57,26147.0,38.7632,38.7882,38.7299,38.7799,26147.0
2022-04-21 11:00:00,46.57,46.61,46.48,46.48,25390.0,38.7799,38.8132,38.7049,38.7049,25390.0
2022-04-21 11:05:00,46.49,46.56,46.44,46.54,29691.0,38.7132,38.7715,38.6716,38.7549,29691.0
2022-04-21 11:10:00,46.53,46.58,46.5,46.53,38177.0,38.7466,38.7882,38.7216,38.7466,38177.0
2022-04-21 11:15:00,46.54,46.56,46.51,46.56,27976.0,38.7549,38.7715,38.7299,38.7715,27976.0
2022-04-21 11:20:00,46.57,46.57,46.5,46.54,14671.0,38.7799,38.7799,38.7216,38.7549,14671.0
2022-04-21 11:25:00,46.53,46.57,46.47,46.51,26910.0,38.7466,38.7799,38.6966,38.7299,26910.0
2022-04-21 11:30:00,46.5,46.52,46.42,46.45,24817.0,38.7216,38.7382,38.655,38.6799,24817.0
2022-04-21 11:35:00,46.45,46.48,46.42,46.47,38611.0,38.6799,38.7049,38.655,38.6966,38611.0
2022-04-21 11:40:00,46.46,46.47,46.38,46.4,20352.0,38.6883,38.6966,38.6216,38.6383,20352.0
2022-04-21 11:45:00,46.4,46.5,46.37,46.5,20387.0,38.6383,38.7216,38.6133,38.7216,20387.0
2022-04-21 11:50:00,46.5,46.61,46.49,46.59,29290.0,38.7216,38.8132,38.7132,38.7965,29290.0
2022-04-21 11:55:00,46.59,46.72,46.58,46.71,45418.0,38.7965,38.9048,38.7882,38.8964,45418.0
2022-04-21 12:00:00,46.7,46.75,46.63,46.64,52279.0,38.8881,38.9298,38.8298,38.8382,52279.0
2022-04-21 12:05:00,46.64,46.69,46.63,46.69,31837.0,38.8382,38.8798,38.8298,38.8798,31837.0
2022-04-21 12:10:00,46.69,46.72,46.62,46.64,31571.0,38.8798,38.9048,38.8215,38.8382,31571.0
2022-04-21 12:15:00,46.65,46.8,46.64,46.8,81954.0,38.8465,38.9714,38.8382,38.9714,81954.0
2022-04-21 12:20:00,46.79,46.87,46.74,46.85,167756.0,38.9631,39.0297,38.9214,39.013,167756.0
2022-04-21 12:25:00,46.85,47.01,46.84,46.97,55272.0,39.013,39.1463,39.0047,39.113,55272.0
2022-04-21 12:30:00,46.97,47.04,46.96,47.0,122527.0,39.113,39.1712,39.1046,39.1379,122527.0
2022-04-21 12:35:00,47.0,47.11,46.99,47.08,78690.0,39.1379,39.2295,39.1296,39.2046,78690.0
2022-04-21 12:40:00,47.08,47.16,47.06,47.16,44863.0,39.2046,39.2712,39.1879,39.2712,44863.0
2022-04-21 12:45:00,47.16,47.16,47.04,47.12,60271.0,39.2712,39.2712,39.1712,39.2379,60271.0
2022-04-21 12:50:00,47.12,47.12,47.01,47.07,39058.0,39.2379,39.2379,39.1463,39.1962,39058.0
2022-04-21 12:55:00,47.07,47.15,47.06,47.13,59117.0,39.1962,39.2628,39.1879,39.2462,59117.0
2022-04-21 13:00:00,47.13,47.14,47.0,47.02,38765.0,39.2462,39.2545,39.1379,39.1546,38765.0
2022-04-21 13:05:00,47.01,47.04,46.95,47.0,31401.0,39.1463,39.1712,39.0963,39.1379,31401.0
2022-04-21 13:10:00,47.01,47.06,46.98,47.02,55852.0,39.1463,39.1879,39.1213,39.1546,55852.0
2022-04-21 13:15:00,47.02,47.04,46.95,46.98,47453.0,39.1546,39.1712,39.0963,39.1213,47453.0
2022-04-21 13:20:00,46.98,47.1,46.97,47.05,33812.0,39.1213,39.2212,39.113,39.1796,33812.0
2022-04-21 13:25:00,47.05,47.19,47.04,47.19,45986.0,39.1796,39.2962,39.1712,39.2962,45986.0
2022-04-21 13:30:00,47.18,47.22,47.13,47.16,52597.0,39.2878,39.3211,39.2462,39.2712,52597.0
2022-04-21 13:35:00,47.14,47.15,47.05,47.09,62745.0,39.2545,39.2628,39.1796,39.2129,62745.0
2022-04-21 13:40:00,47.09,47.18,47.05,47.09,42857.0,39.2129,39.2878,39.1796,39.2129,42857.0
2022-04-21 13:45:00,47.08,47.19,47.07,47.18,62749.0,39.2046,39.2962,39.1962,39.2878,62749.0
2022-04-21 13:50:00,47.18,47.23,47.14,47.16,38506.0,39.2878,39.3295,39.2545,39.2712,38506.0
2022-04-21 13:55:00,47.16,47.17,47.09,47.09,21052.0,39.2712,39.2795,39.2129,39.2129,21052.0
2022-04-21 14:00:00,47.09,47.11,47.01,47.01,61814.0,39.2129,39.2295,39.1463,39.1463,61814.0
2022-04-21 14:05:00,47.02,47.14,47.01,47.14,72601.0,39.1546,39.2545,39.1463,39.2545,72601.0
2022-04-21 14:10:00,47.15,47.17,47.11,47.13,77549.0,39.2628,39.2795,39.2295,39.2462,77549.0
2022-04-21 14:15:00,47.14,47.16,47.09,47.15,48595.0,39.2545,39.2712,39.2129,39.2628,48595.0
2022-04-21 14:20:00,47.16,47.22,47.16,47.19,38260.0,39.2712,39.3211,39.2712,39.2962,38260.0
2022-04-21 14:25:00,47.19,47.22,47.16,47.18,29419.0,39.2962,39.3211,39.2712,39.2878,29419.0
2022-04-21 14:30:00,47.17,47.25,47.15,47.24,25247.0,39.2795,39.3461,39.2628,39.3378,25247.0
2022-04-21 14:35:00,47.24,47.28,47.19,47.2,71569.0,39.3378,39.3711,39.2962,39.3045,71569.0
2022-04-21 14:40:00,47.2,47.21,47.12,47.12,28517.0,39.3045,39.3128,39.2379,39.2379,28517.0
2022-04-21 14:45:00,47.11,47.11,47.02,47.04,31575.0,39.2295,39.2295,39.1546,39.1712,31575.0
2022-04-21 14:50:00,47.04,47.04,46.96,46.98,23215.0,39.1712,39.1712,39.1046,39.1213,23215.0
2022-04-21 14:55:00,46.97,46.97,46.89,46.93,38163.0,39.113,39.113,39.0463,39.0796,38163.0
2022-04-21 15:00:00,46.93,46.93,46.78,46.81,45054.0,39.0796,39.0796,38.9547,38.9797,45054.0
2022-04-21 15:05:00,46.82,46.87,46.79,46.82,46315.0,38.988,39.0297,38.9631,38.988,46315.0
2022-04-21 15:10:00,46.81,46.83,46.77,46.82,39914.0,38.9797,38.9964,38.9464,38.988,39914.0
2022-04-21 15:15:00,46.82,46.86,46.79,46.83,43252.0,38.988,39.0214,38.9631,38.9964,43252.0
2022-04-21 15:20:00,46.82,46.85,46.78,46.84,36766.0,38.988,39.013,38.9547,39.0047,36766.0
2022-04-21 15:25:00,46.84,46.94,46.79,46.91,78151.0,39.0047,39.088,38.9631,39.063,78151.0
2022-04-21 15:30:00,46.91,46.95,46.82,46.83,60242.0,39.063,39.0963,38.988,38.9964,60242.0
2022-04-21 15:35:00,46.83,46.84,46.74,46.83,58195.0,38.9964,39.0047,38.9214,38.9964,58195.0
2022-04-21 15:40:00,46.84,46.95,46.83,46.92,61640.0,39.0047,39.0963,38.9964,39.0713,61640.0
2022-04-21 15:45:00,46.91,46.95,46.81,46.82,112368.0,39.063,39.0963,38.9797,38.988,112368.0
2022-04-21 15:50:00,46.81,46.95,46.75,46.88,224232.0,38.9797,39.0963,38.9298,39.038,224232.0
2022-04-21 15:55:00,46.88,46.92,46.79,46.81,323688.0,39.038,39.0713,38.9631,38.9797,323688.0
2022-04-22 09:30:00,46.72,46.8,46.3,46.37,134800.0,38.9048,38.9714,38.555,38.6133,134800.0
2022-04-22 09:35:00,46.36,46.57,46.36,46.45,41776.0,38.605,38.7799,38.605,38.6799,41776.0
2022-04-22 09:40:00,46.42,46.46,46.19,46.24,38310.0,38.655,38.6883,38.4634,38.5051,38310.0
2022-04-22 09:45:00,46.22,46.44,46.16,46.44,49539.0,38.4884,38.6716,38.4384,38.6716,49539.0
2022-04-22 09:50:00,46.43,46.45,46.3,46.35,39514.0,38.6633,38.6799,38.555,38.5967,39514.0
2022-04-22 09:55:00,46.33,46.34,46.23,46.32,16734.0,38.58,38.5883,38.4967,38.5717,16734.0
2022-04-22 10:00:00,46.33,46.35,46.24,46.26,26895.0,38.58,38.5967,38.5051,38.5217,26895.0
2022-04-22 10:05:00,46.25,46.38,46.18,46.2,31664.0,38.5134,38.6216,38.4551,38.4718,31664.0
2022-04-22 10:10:00,46.19,46.23,46.16,46.22,36708.0,38.4634,38.4967,38.4384,38.4884,36708.0
2022-04-22 10:15:00,46.22,46.26,46.12,46.18,35836.0,38.4884,38.5217,38.4051,38.4551,35836.0
2022-04-22 10:20:00,46.18,46.19,46.05,46.07,64749.0,38.4551,38.4634,38.3468,38.3635,64749.0
2022-04-22 10:25:00,46.06,46.07,45.95,45.96,93793.0,38.3552,38.3635,38.2636,38.2719,93793.0
2022-04-22 10:30:00,45.95,45.96,45.79,45.8,190265.0,38.2636,38.2719,38.1303,38.1387,190265.0
2022-04-22 10:35:00,45.79,45.83,45.69,45.7,95392.0,38.1303,38.1636,38.0471,38.0554,95392.0
2022-04-22 10:40:00,45.69,45.72,45.61,45.65,94247.0,38.0471,38.0721,37.9805,38.0138,94247.0
2022-04-22 10:45:00,45.64,45.74,45.62,45.67,61990.0,38.0054,38.0887,37.9888,38.0304,61990.0
2022-04-22 10:50:00,45.67,45.81,45.66,45.76,78552.0,38.0304,38.147,38.0221,38.1054,78552.0
2022-04-22 10:55:00,45.76,45.9,45.74,45.9,50605.0,38.1054,38.2219,38.0887,38.2219,50605.0
2022-04-22 11:00:00,45.9,46.07,45.89,45.95,44638.0,38.2219,38.3635,38.2136,38.2636,44638.0
2022-04-22 11:05:00,45.96,46.07,45.91,45.92,67259.0,38.2719,38.3635,38.2303,38.2386,67259.0
2022-04-22 11:10:00,45.91,45.96,45.86,45.93,33698.0,38.2303,38.2719,38.1886,38.2469,33698.0
2022-04-22 11:15:00,45.93,45.98,45.89,45.95,32264.0,38.2469,38.2886,38.2136,38.2636,32264.0
2022-04-22 11:20:00,45.95,45.96,45.86,45.87,40016.0,38.2636,38.2719,38.1886,38.197,40016.0
2022-04-22 11:25:00,45.87,45.9,45.85,45.85,21950.0,38.197,38.2219,38.1803,38.1803,21950.0
2022-04-22 11:30:00,45.85,45.89,45.8,45.82,38742.0,38.1803,38.2136,38.1387,38.1553,38742.0
2022-04-22 11:35:00,45.83,45.9,45.81,45.84,31701.0,38.1636,38.2219,38.147,38.172,31701.0
2022-04-22 11:40:00,45.86,45.87,45.68,45.75,92492.0,38.1886,38.197,38.0387,38.097,92492.0
2022-04-22 11:45:00,45.74,45.86,45.73,45.84,24183.0,38.0887,38.1886,38.0804,38.172,24183.0
2022-04-22 11:50:00,45.84,45.84,45.78,45.78,30670.0,38.172,38.172,38.122,38.122,30670.0
2022-04-22 11:55:00,45.77,45.84,45.77,45.82,26877.0,38.1137,38.172,38.1137,38.1553,26877.0
2022-04-22 12:00:00,45.82,45.82,45.73,45.79,34736.0,38.1553,38.1553,38.0804,38.1303,34736.0
2022-04-22 12:05:00,45.79,45.84,45.75,45.76,31899.0,38.1303,38.172,38.097,38.1054,31899.0
2022-04-22 12:10:00,45.76,45.82,45.75,45.82,21208.0,38.1054,38.1553,38.097,38.1553,21208.0
2022-04-22 12:15:00,45.81,45.86,45.78,45.85,20686.0,38.147,38.1886,38.122,38.1803,20686.0
2022-04-22 12:20:00,45.84,45.93,45.83,45.92,48826.0,38.172,38.2469,38.1636,38.2386,48826.0
2022-04-22 12:25:00,45.91,45.97,45.91,45.96,31109.0,38.2303,38.2802,38.2303,38.2719,31109.0
2022-04-22 12:30:00,45.96,46.02,45.95,46.01,33131.0,38.2719,38.3219,38.2636,38.3135,33131.0
2022-04-22 12:35:00,46.02,46.07,46.0,46.02,55871.0,38.3219,38.3635,38.3052,38.3219,55871.0
2022-04-22 12:40:00,46.02,46.04,46.0,46.04,18761.0,38.3219,38.3385,38.3052,38.3385,18761.0
2022-04-22 12:45:00,46.03,46.04,46.01,46.04,21590.0,38.3302,38.3385,38.3135,38.3385,21590.0
2022-04-22 12:50:00,46.03,46.04,45.98,45.99,29068.0,38.3302,38.3385,38.2886,38.2969,29068.0
2022-04-22 12:55:00,45.99,46.01,45.97,45.98,20191.0,38.2969,38.3135,38.2802,38.2886,20191.0
2022-04-22 13:00:00,45.99,45.99,45.93,45.94,22085.0,38.2969,38.2969,38.2469,38.2552,22085.0
2022-04-22 13:05:00,45.94,46.01,45.94,45.99,25287.0,38.2552,38.3135,38.2552,38.2969,25287.0
2022-04-22 13:10:00,46.0,46.05,45.99,46.05,20824.0,38.3052,38.3468,38.2969,38.3468,20824.0
2022-04-22 13:15:00,46.04,46.05,46.0,46.0,29335.0,38.3385,38.3468,38.3052,38.3052,29335.0
2022-04-22 13:20:00,45.99,45.99,45.89,45.91,25616.0,38.2969,38.2969,38.2136,38.2303,25616.0
2022-04-22 13:25:00,45.92,45.99,45.91,45.98,30373.0,38.2386,38.2969,38.2303,38.2886,30373.0
2022-04-22 13:30:00,45.97,46.0,45.94,45.98,28944.0,38.2802,38.3052,38.2552,38.2886,28944.0
2022-04-22 13:35:00,45.97,45.97,45.89,45.9,26255.0,38.2802,38.2802,38.2136,38.2219,26255.0
2022-04-22 13:40:00,45.89,45.92,45.86,45.91,25707.0,38.2136,38.2386,38.1886,38.2303,25707.0
2022-04-22 13:45:00,45.91,45.94,45.89,45.9,29467.0,38.2303,38.2552,38.2136,38.2219,29467.0
2022-04-22 13:50:00,45.9,45.92,45.86,45.87,16273.0,38.2219,38.2386,38.1886,38.197,16273.0
2022-04-22 13:55:00,45.86,45.89,45.82,45.83,19357.0,38.1886,38.2136,38.1553,38.1636,19357.0
2022-04-22 14:00:00,45.82,45.88,45.81,45.83,43661.0,38.1553,38.2053,38.147,38.1636,43661.0
2022-04-22 14:05:00,45.82,45.88,45.82,45.85,34824.0,38.1553,38.2053,38.1553,38.1803,34824.0
2022-04-22 14:10:00,45.84,45.87,45.84,45.87,23489.0,38.172,38.197,38.172,38.197,23489.0
2022-04-22 14:15:00,45.87,45.96,45.85,45.95,26036.0,38.197,38.2719,38.1803,38.2636,26036.0
2022-04-22 14:20:00,45.95,45.98,45.91,45.91,12264.0,38.2636,38.2886,38.2303,38.2303,12264.0
2022-04-22 14:25:00,45.91,45.91,45.85,45.85,15005.0,38.2303,38.2303,38.1803,38.1803,15005.0
2022-04-22 14:30:00,45.86,45.88,45.83,45.86,50994.0,38.1886,38.2053,38.1636,38.1886,50994.0
2022-04-22 14:35:00,45.87,45.89,45.85,45.86,32068.0,38.197,38.2136,38.1803,38.1886,32068.0
2022-04-22 14:40:00,45.86,45.9,45.85,45.87,23965.0,38.1886,38.2219,38.1803,38.197,23965.0
2022-04-22 14:45:00,45.87,45.88,45.82,45.83,26279.0,38.197,38.2053,38.1553,38.1636,26279.0
2022-04-22 14:50:00,45.83,45.84,45.71,45.73,38728.0,38.1636,38.172,38.0637,38.0804,38728.0
2022-04-22 14:55:00,45.73,45.74,45.64,45.69,25511.0,38.0804,38.0887,38.0054,38.0471,25511.0
2022-04-22 15:00:00,45.69,45.71,45.57,45.62,66199.0,38.0471,38.0637,37.9471,37.9888,66199.0
2022-04-22 15:05:00,45.63,45.63,45.54,45.55,51749.0,37.9971,37.9971,37.9222,37.9305,51749.0
2022-04-22 15:10:00,45.55,45.71,45.52,45.66,94417.0,37.9305,38.0637,37.9055,38.0221,94417.0
2022-04-22 15:15:00,45.65,45.76,45.62,45.74,73141.0,38.0138,38.1054,37.9888,38.0887,73141.0
2022-04-22 15:20:00,45.74,45.76,45.68,45.7,42769.0,38.0887,38.1054,38.0387,38.0554,42769.0
2022-04-22 15:25:00,45.7,45.75,45.69,45.72,46027.0,38.0554,38.097,38.0471,38.0721,46027.0
2022-04-22 15:30:00,45.71,45.93,45.7,45.91,94222.0,38.0637,38.2469,38.0554,38.2303,94222.0
2022-04-22 15:35:00,45.9,45.93,45.83,45.87,72624.0,38.2219,38.2469,38.1636,38.197,72624.0
2022-04-22 15:40:00,45.87,45.9,45.78,45.81,78652.0,38.197,38.2219,38.122,38.147,78652.0
2022-04-22 15:45:00,45.82,45.82,45.68,45.71,73983.0,38.1553,38.1553,38.0387,38.0637,73983.0
2022-04-22 15:50:00,45.7,45.7,45.54,45.58,193301.0,38.0554,38.0554,37.9222,37.9555,193301.0
2022-04-22 15:55:00,45.58,45.61,45.5,45.54,348232.0,37.9555,37.9805,37.8889,37.9222,348232.0
2022-04-25 09:30:00,45.25,45.34,44.83,44.84,271123.0,37.6807,37.7556,37.3309,37.3393,271123.0
2022-04-25 09:35:00,44.85,44.89,44.72,44.78,93408.0,37.3476,37.3809,37.2393,37.2893,93408.0
2022-04-25 09:40:00,44.78,44.89,44.7,44.75,94931.0,37.2893,37.3809,37.2227,37.2643,94931.0
2022-04-25 09:45:00,44.76,44.81,44.63,44.75,83268.0,37.2726,37.3143,37.1644,37.2643,83268.0
2022-04-25 09:50:00,44.75,44.8,44.61,44.61,59890.0,37.2643,37.3059,37.1477,37.1477,59890.0
2022-04-25 09:55:00,44.6,44.62,44.42,44.48,81701.0,37.1394,37.1561,36.9895,37.0395,81701.0
2022-04-25 10:00:00,44.47,44.53,44.35,44.37,66726.0,37.0311,37.0811,36.9312,36.9479,66726.0
2022-04-25 10:05:00,44.38,44.47,44.28,44.31,66607.0,36.9562,37.0311,36.8729,36.8979,66607.0
2022-04-25 10:10:00,44.32,44.35,44.23,44.24,79689.0,36.9062,36.9312,36.8313,36.8396,79689.0
2022-04-25 10:15:00,44.25,44.41,44.17,44.41,91518.0,36.8479,36.9812,36.7813,36.9812,91518.0
2022-04-25 10:20:00,44.42,44.44,44.22,44.38,67974.0,36.9895,37.0062,36.823,36.9562,67974.0
2022-04-25 10:25:00,44.39,44.49,44.24,44.24,46256.0,36.9645,37.0478,36.8396,36.8396,46256.0
2022-04-25 10:30:00,44.24,44.46,44.22,44.45,58876.0,36.8396,37.0228,36.823,37.0145,58876.0
2022-04-25 10:35:00,44.45,44.47,44.29,44.29,56847.0,37.0145,37.0311,36.8813,36.8813,56847.0
2022-04-25 10:40:00,44.29,44.3,44.16,44.23,84015.0,36.8813,36.8896,36.773,36.8313,84015.0
2022-04-25 10:45:00,44.21,44.35,44.2,44.34,44448.0,36.8146,36.9312,36.8063,36.9229,44448.0
2022-04-25 10:50:00,44.34,44.37,44.29,44.36,67705.0,36.9229,36.9479,36.8813,36.9395,67705.0
2022-04-25 10:55:00,44.36,44.37,44.26,44.28,56170.0,36.9395,36.9479,36.8563,36.8729,56170.0
2022-04-25 11:00:00,44.28,44.38,44.28,44.36,48452.0,36.8729,36.9562,36.8729,36.9395,48452.0
2022-04-25 11:05:00,44.35,44.41,44.3,44.38,51794.0,36.9312,36.9812,36.8896,36.9562,51794.0
2022-04-25 11:10:00,44.37,44.64,44.29,44.61,50684.0,36.9479,37.1727,36.8813,37.1477,50684.0
2022-04-25 11:15:00,44.59,44.6,44.45,44.47,42250.0,37.1311,37.1394,37.0145,37.0311,42250.0
2022-04-25 11:20:00,44.47,44.54,44.43,44.51,39283.0,37.0311,37.0894,36.9978,37.0645,39283.0
2022-04-25 11:25:00,44.52,44.6,44.44,44.46,41444.0,37.0728,37.1394,37.0062,37.0228,41444.0
2022-04-25 11:30:00,44.47,44.5,44.38,44.46,55429.0,37.0311,37.0561,36.9562,37.0228,55429.0
2022-04-25 11:35:00,44.47,44.57,44.4,44.45,58786.0,37.0311,37.1144,36.9729,37.0145,58786.0
2022-04-25 11:40:00,44.44,44.5,44.42,44.45,28144.0,37.0062,37.0561,36.9895,37.0145,28144.0
2022-04-25 11:45:00,44.44,44.44,44.3,44.31,29789.0,37.0062,37.0062,36.8896,36.8979,29789.0
2022-04-25 11:50:00,44.3,44.33,44.22,44.26,28550.0,36.8896,36.9146,36.823,36.8563,28550.0
2022-04-25 11:55:00,44.27,44.33,44.25,44.3,35550.0,36.8646,36.9146,36.8479,36.8896,35550.0
2022-04-25 12:00:00,44.31,44.34,44.26,44.32,45039.0,36.8979,36.9229,36.8563,36.9062,45039.0
2022-04-25 12:05:00,44.33,44.52,44.33,44.51,35788.0,36.9146,37.0728,36.9146,37.0645,35788.0
2022-04-25 12:10:00,44.5,44.55,44.44,44.45,29309.0,37.0561,37.0978,37.0062,37.0145,29309.0
2022-04-25 12:15:00,44.44,44.5,44.29,44.33,35743.0,37.0062,37.0561,36.8813,36.9146,35743.0
2022-04-25 12:20:00,44.33,44.55,44.33,44.54,28067.0,36.9146,37.0978,36.9146,37.0894,28067.0
2022-04-25 12:25:00,44.54,44.6,44.47,44.48,25081.0,37.0894,37.1394,37.0311,37.0395,25081.0
2022-04-25 12:30:00,44.48,44.58,44.46,44.52,18696.0,37.0395,37.1227,37.0228,37.0728,18696.0
2022-04-25 12:35:00,44.51,44.63,44.51,44.59,47700.0,37.0645,37.1644,37.0645,37.1311,47700.0
2022-04-25 12:40:00,44.59,44.62,44.52,44.52,28533.0,37.1311,37.1561,37.0728,37.0728,28533.0
2022-04-25 12:45:00,44.51,44.64,44.5,44.62,27952.0,37.0645,37.1727,37.0561,37.1561,27952.0
2022-04-25 12:50:00,44.62,44.63,44.55,44.56,29773.0,37.1561,37.1644,37.0978,37.1061,29773.0
2022-04-25 12:55:00,44.55,44.61,44.53,44.61,26205.0,37.0978,37.1477,37.0811,37.1477,26205.0
2022-04-25 13:00:00,44.62,44.64,44.54,44.63,45862.0,37.1561,37.1727,37.0894,37.1644,45862.0
2022-04-25 13:05:00,44.64,44.79,44.64,44.79,80968.0,37.1727,37.2976,37.1727,37.2976,80968.0
2022-04-25 13:10:00,44.79,44.87,44.78,44.87,50016.0,37.2976,37.3642,37.2893,37.3642,50016.0
2022-04-25 13:15:00,44.87,44.97,44.86,44.92,46555.0,37.3642,37.4475,37.3559,37.4059,46555.0
2022-04-25 13:20:00,44.92,44.93,44.88,44.93,34075.0,37.4059,37.4142,37.3726,37.4142,34075.0
2022-04-25 13:25:00,44.93,44.95,44.79,44.83,38686.0,37.4142,37.4309,37.2976,37.3309,38686.0
2022-04-25 13:30:00,44.83,44.88,44.73,44.75,40991.0,37.3309,37.3726,37.2477,37.2643,40991.0
2022-04-25 13:35:00,44.75,44.75,44.59,44.63,32488.0,37.2643,37.2643,37.1311,37.1644,32488.0
2022-04-25 13:40:00,44.63,44.7,44.63,44.66,31010.0,37.1644,37.2227,37.1644,37.1894,31010.0
2022-04-25 13:45:00,44.67,44.72,44.64,44.71,25944.0,37.1977,37.2393,37.1727,37.231,25944.0
2022-04-25 13:50:00,44.71,44.74,44.6,44.7,42708.0,37.231,37.256,37.1394,37.2227,42708.0
2022-04-25 13:55:00,44.7,44.71,44.61,44.66,30398.0,37.2227,37.231,37.1477,37.1894,30398.0
2022-04-25 14:00:00,44.67,44.71,44.63,44.7,33418.0,37.1977,37.231,37.1644,37.2227,33418.0
2022-04-25 14:05:00,44.7,44.86,44.69,44.83,46371.0,37.2227,37.3559,37.2143,37.3309,46371.0
2022-04-25 14:10:00,44.83,44.87,44.78,44.86,35797.0,37.3309,37.3642,37.2893,37.3559,35797.0
2022-04-25 14:15:00,44.87,44.95,44.86,44.91,21347.0,37.3642,37.4309,37.3559,37.3975,21347.0
2022-04-25 14:20:00,44.92,44.97,44.87,44.95,40780.0,37.4059,37.4475,37.3642,37.4309,40780.0
2022-04-25 14:25:00,44.97,45.07,44.93,45.04,52933.0,37.4475,37.5308,37.4142,37.5058,52933.0
2022-04-25 14:30:00,45.05,45.08,45.04,45.07,48246.0,37.5141,37.5391,37.5058,37.5308,48246.0
2022-04-25 14:35:00,45.08,45.12,45.05,45.07,36334.0,37.5391,37.5724,37.5141,37.5308,36334.0
2022-04-25 14:40:00,45.07,45.11,45.03,45.05,60216.0,37.5308,37.5641,37.4975,37.5141,60216.0
2022-04-25 14:45:00,45.05,45.17,45.02,45.15,45041.0,37.5141,37.6141,37.4891,37.5974,45041.0
2022-04-25 14:50:00,45.14,45.22,45.13,45.21,66137.0,37.5891,37.6557,37.5807,37.6474,66137.0
2022-04-25 14:55:00,45.21,45.21,45.03,45.03,45409.0,37.6474,37.6474,37.4975,37.4975,45409.0
2022-04-25 15:00:00,45.03,45.08,44.95,44.99,25791.0,37.4975,37.5391,37.4309,37.4642,25791.0
2022-04-25 15:05:00,45.0,45.06,44.97,45.04,44522.0,37.4725,37.5225,37.4475,37.5058,44522.0
2022-04-25 15:10:00,45.03,45.07,45.02,45.05,43034.0,37.4975,37.5308,37.4891,37.5141,43034.0
2022-04-25 15:15:00,45.06,45.23,45.05,45.21,150047.0,37.5225,37.664,37.5141,37.6474,150047.0
2022-04-25 15:20:00,45.21,45.34,45.2,45.31,196268.0,37.6474,37.7556,37.639,37.7306,196268.0
2022-04-25 15:25:00,45.32,45.38,45.26,45.38,56874.0,37.739,37.7889,37.689,37.7889,56874.0
2022-04-25 15:30:00,45.38,45.4,45.33,45.36,82695.0,37.7889,37.8056,37.7473,37.7723,82695.0
2022-04-25 15:35:00,45.35,45.45,45.34,45.41,38663.0,37.7639,37.8472,37.7556,37.8139,38663.0
2022-04-25 15:40:00,45.43,45.45,45.32,45.44,77213.0,37.8306,37.8472,37.739,37.8389,77213.0
2022-04-25 15:45:00,45.45,45.5,45.37,45.4,134616.0,37.8472,37.8889,37.7806,37.8056,134616.0
2022-04-25 15:50:00,45.39,45.46,45.31,45.42,141714.0,37.7973,37.8555,37.7306,37.8222,141714.0
2022-04-25 15:55:00,45.41,45.42,45.34,45.4,249106.0,37.8139,37.8222,37.7556,37.8056,249106.0
2022-04-26 09:30:00,45.1,45.28,44.96,45.15,125902.0,37.5558,37.7057,37.4392,37.5974,125902.0
2022-04-26 09:35:00,45.13,45.24,45.12,45.18,64477.0,37.5807,37.6723,37.5724,37.6224,64477.0
2022-04-26 09:40:00,45.17,45.24,45.1,45.16,65101.0,37.6141,37.6723,37.5558,37.6057,65101.0
2022-04-26 09:45:00,45.16,45.31,45.12,45.19,48083.0,37.6057,37.7306,37.5724,37.6307,48083.0
2022-04-26 09:50:00,45.18,45.35,45.1,45.29,41388.0,37.6224,37.7639,37.5558,37.714,41388.0
2022-04-26 09:55:00,45.28,45.44,45.18,45.44,21992.0,37.7057,37.8389,37.6224,37.8389,21992.0
2022-04-26 10:00:00,45.43,45.91,45.41,45.83,238276.0,37.8306,38.2303,37.8139,38.1636,238276.0
2022-04-26 10:05:00,45.8,45.84,45.61,45.69,82965.0,38.1387,38.172,37.9805,38.0471,82965.0
2022-04-26 10:10:00,45.68,45.72,45.53,45.57,44847.0,38.0387,38.0721,37.9138,37.9471,44847.0
2022-04-26 10:15:00,45.58,45.58,45.37,45.41,58007.0,37.9555,37.9555,37.7806,37.8139,58007.0
2022-04-26 10:20:00,45.39,45.58,45.38,45.53,128345.0,37.7973,37.9555,37.7889,37.9138,128345.0
2022-04-26 10:25:00,45.53,45.77,45.5,45.76,52500.0,37.9138,38.1137,37.8889,38.1054,52500.0
2022-04-26 10:30:00,45.77,45.79,45.48,45.5,92150.0,38.1137,38.1303,37.8722,37.8889,92150.0
2022-04-26 10:35:00,45.49,45.54,45.43,45.43,40860.0,37.8805,37.9222,37.8306,37.8306,40860.0
2022-04-26 10:40:00,45.43,45.45,45.28,45.29,49733.0,37.8306,37.8472,37.7057,37.714,49733.0
2022-04-26 10:45:00,45.29,45.44,45.24,45.44,72552.0,37.714,37.8389,37.6723,37.8389,72552.0
2022-04-26 10:50:00,45.44,45.53,45.39,45.48,43849.0,37.8389,37.9138,37.7973,37.8722,43849.0
2022-04-26 10:55:00,45.48,45.52,45.35,45.38,33871.0,37.8722,37.9055,37.7639,37.7889,33871.0
2022-04-26 11:00:00,45.38,45.43,45.24,45.43,32262.0,37.7889,37.8306,37.6723,37.8306,32262.0
2022-04-26 11:05:00,45.44,45.44,45.36,45.4,26684.0,37.8389,37.8389,37.7723,37.8056,26684.0
2022-04-26 11:10:00,45.39,45.53,45.38,45.53,39897.0,37.7973,37.9138,37.7889,37.9138,39897.0
2022-04-26 11:15:00,45.54,45.55,45.43,45.49,32079.0,37.9222,37.9305,37.8306,37.8805,32079.0
2022-04-26 11:20:00,45.5,45.58,45.46,45.55,31139.0,37.8889,37.9555,37.8555,37.9305,31139.0
2022-04-26 11:25:00,45.54,45.62,45.54,45.55,44156.0,37.9222,37.9888,37.9222,37.9305,44156.0
2022-04-26 11:30:00,45.55,45.55,45.4,45.44,42978.0,37.9305,37.9305,37.8056,37.8389,42978.0
2022-04-26 11:35:00,45.43,45.51,45.41,45.49,55027.0,37.8306,37.8972,37.8139,37.8805,55027.0
2022-04-26 11:40:00,45.5,45.5,45.33,45.41,35525.0,37.8889,37.8889,37.7473,37.8139,35525.0
2022-04-26 11:45:00,45.41,45.48,45.38,45.47,27383.0,37.8139,37.8722,37.7889,37.8639,27383.0
2022-04-26 11:50:00,45.47,45.52,45.43,45.43,26149.0,37.8639,37.9055,37.8306,37.8306,26149.0
2022-04-26 11:55:00,45.42,45.42,45.28,45.28,18388.0,37.8222,37.8222,37.7057,37.7057,18388.0
2022-04-26 12:00:00,45.29,45.3,45.22,45.26,22391.0,37.714,37.7223,37.6557,37.689,22391.0
2022-04-26 12:05:00,45.26,45.31,45.23,45.31,17224.0,37.689,37.7306,37.664,37.7306,17224.0
2022-04-26 12:10:00,45.32,45.36,45.29,45.35,17102.0,37.739,37.7723,37.714,37.7639,17102.0
2022-04-26 12:15:00,45.35,45.4,45.33,45.33,32423.0,37.7639,37.8056,37.7473,37.7473,32423.0
2022-04-26 12:20:00,45.34,45.38,45.33,45.35,28278.0,37.7556,37.7889,37.7473,37.7639,28278.0
2022-04-26 12:25:00,45.36,45.55,45.35,45.5,32325.0,37.7723,37.9305,37.7639,37.8889,32325.0
2022-04-26 12:30:00,45.49,45.53,45.41,45.47,23227.0,37.8805,37.9138,37.8139,37.8639,23227.0
2022-04-26 12:35:00,45.47,45.5,45.39,45.4,24799.0,37.8639,37.8889,37.7973,37.8056,24799.0
2022-04-26 12:40:00,45.4,45.41,45.35,45.4,21834.0,37.8056,37.8139,37.7639,37.8056,21834.0
2022-04-26 12:45:00,45.4,45.47,45.26,45.27,103036.0,37.8056,37.8639,37.689,37.6973,103036.0
2022-04-26 12:50:00,45.26,45.35,45.25,45.31,44172.0,37.689,37.7639,37.6807,37.7306,44172.0
2022-04-26 12:55:00,45.3,45.47,45.3,45.46,29684.0,37.7223,37.8639,37.7223,37.8555,29684.0
2022-04-26 13:00:00,45.47,45.47,45.23,45.24,31344.0,37.8639,37.8639,37.664,37.6723,31344.0
2022-04-26 13:05:00,45.26,45.3,45.22,45.23,37170.0,37.689,37.7223,37.6557,37.664,37170.0
2022-04-26 13:10:00,45.21,45.25,45.12,45.13,43103.0,37.6474,37.6807,37.5724,37.5807,43103.0
2022-04-26 13:15:00,45.14,45.23,45.13,45.18,40810.0,37.5891,37.664,37.5807,37.6224,40810.0
2022-04-26 13:20:00,45.18,45.18,45.07,45.08,35508.0,37.6224,37.6224,37.5308,37.5391,35508.0
2022-04-26 13:25:00,45.09,45.09,45.03,45.07,30460.0,37.5474,37.5474,37.4975,37.5308,30460.0
2022-04-26 13:30:00,45.07,45.11,45.04,45.11,38835.0,37.5308,37.5641,37.5058,37.5641,38835.0
2022-04-26 13:35:00,45.1,45.11,45.05,45.1,29471.0,37.5558,37.5641,37.5141,37.5558,29471.0
2022-04-26 13:40:00,45.09,45.27,45.08,45.27,40559.0,37.5474,37.6973,37.5391,37.6973,40559.0
2022-04-26 13:45:00,45.27,45.29,45.14,45.16,22333.0,37.6973,37.714,37.5891,37.6057,22333.0
2022-04-26 13:50:00,45.14,45.17,45.13,45.14,18882.0,37.5891,37.6141,37.5807,37.5891,18882.0
2022-04-26 13:55:00,45.14,45.18,45.12,45.16,34185.0,37.5891,37.6224,37.5724,37.6057,34185.0
2022-04-26 14:00:00,45.16,45.19,45.14,45.18,23196.0,37.6057,37.6307,37.5891,37.6224,23196.0
2022-04-26 14:05:00,45.17,45.2,45.14,45.16,21196.0,37.6141,37.639,37.5891,37.6057,21196.0
2022-04-26 14:10:00,45.16,45.19,45.14,45.19,17170.0,37.6057,37.6307,37.5891,37.6307,17170.0
2022-04-26 14:15:00,45.19,45.28,45.14,45.2,25613.0,37.6307,37.7057,37.5891,37.639,25613.0
2022-04-26 14:20:00,45.21,45.31,45.2,45.27,29344.0,37.6474,37.7306,37.639,37.6973,29344.0
2022-04-26 14:25:00,45.27,45.29,45.22,45.27,24396.0,37.6973,37.714,37.6557,37.6973,24396.0
2022-04-26 14:30:00,45.26,45.27,45.14,45.17,26361.0,37.689,37.6973,37.5891,37.6141,26361.0
2022-04-26 14:35:00,45.19,45.24,45.18,45.22,18008.0,37.6307,37.6723,37.6224,37.6557,18008.0
2022-04-26 14:40:00,45.22,45.22,45.1,45.11,22963.0,37.6557,37.6557,37.5558,37.5641,22963.0
2022-04-26 14:45:00,45.09,45.13,45.07,45.11,32996.0,37.5474,37.5807,37.5308,37.5641,32996.0
2022-04-26 14:50:00,45.11,45.21,45.11,45.18,16092.0,37.5641,37.6474,37.5641,37.6224,16092.0
2022-04-26 14:55:00,45.19,45.28,45.19,45.22,28908.0,37.6307,37.7057,37.6307,37.6557,28908.0
2022-04-26 15:00:00,45.22,45.26,45.15,45.16,23342.0,37.6557,37.689,37.5974,37.6057,23342.0
2022-04-26 15:05:00,45.16,45.17,45.09,45.12,26309.0,37.6057,37.6141,37.5474,37.5724,26309.0
2022-04-26 15:10:00,45.11,45.16,45.03,45.05,25455.0,37.5641,37.6057,37.4975,37.5141,25455.0
2022-04-26 15:15:00,45.05,45.06,44.86,44.91,71265.0,37.5141,37.5225,37.3559,37.3975,71265.0
2022-04-26 15:20:00,44.91,44.99,44.88,44.98,45812.0,37.3975,37.4642,37.3726,37.4558,45812.0
2022-04-26 15:25:00,44.99,45.0,44.94,44.97,41465.0,37.4642,37.4725,37.4225,37.4475,41465.0
2022-04-26 15:30:00,44.97,45.02,44.9,44.93,40920.0,37.4475,37.4891,37.3892,37.4142,40920.0
2022-04-26 15:35:00,44.93,45.02,44.89,45.01,50574.0,37.4142,37.4891,37.3809,37.4808,50574.0
2022-04-26 15:40:00,45.02,45.05,44.92,45.0,67648.0,37.4891,37.5141,37.4059,37.4725,67648.0
2022-04-26 15:45:00,45.0,45.04,44.92,44.94,88103.0,37.4725,37.5058,37.4059,37.4225,88103.0
2022-04-26 15:50:00,44.93,45.0,44.87,44.91,171976.0,37.4142,37.4725,37.3642,37.3975,171976.0
2022-04-26 15:55:00,44.9,44.98,44.87,44.87,318289.0,37.3892,37.4558,37.3642,37.3642,318289.0
2022-04-27 09:30:00,44.92,44.97,44.4,44.41,168171.0,37.4059,37.4475,36.9729,36.9812,168171.0
2022-04-27 09:35:00,44.43,44.51,44.21,44.32,93121.0,36.9978,37.0645,36.8146,36.9062,93121.0
2022-04-27 09:40:00,44.32,44.56,44.25,44.56,63600.0,36.9062,37.1061,36.8479,37.1061,63600.0
2022-04-27 09:45:00,44.55,44.69,44.51,44.61,118939.0,37.0978,37.2143,37.0645,37.1477,118939.0
2022-04-27 09:50:00,44.61,44.67,44.45,44.53,71459.0,37.1477,37.1977,37.0145,37.0811,71459.0
2022-04-27 09:55:00,44.53,44.63,44.51,44.59,55882.0,37.0811,37.1644,37.0645,37.1311,55882.0
2022-04-27 10:00:00,44.59,44.79,44.5,44.53,73223.0,37.1311,37.2976,37.0561,37.0811,73223.0
2022-04-27 10:05:00,44.53,44.55,44.3,44.32,65288.0,37.0811,37.0978,36.8896,36.9062,65288.0
2022-04-27 10:10:00,44.32,44.32,44.12,44.17,107414.0,36.9062,36.9062,36.7397,36.7813,107414.0
2022-04-27 10:15:00,44.17,44.19,44.03,44.04,63408.0,36.7813,36.798,36.6648,36.6731,63408.0
2022-04-27 10:20:00,44.03,44.08,43.94,44.02,92258.0,36.6648,36.7064,36.5898,36.6564,92258.0
2022-04-27 10:25:00,44.03,44.11,44.01,44.06,50630.0,36.6648,36.7314,36.6481,36.6897,50630.0
2022-04-27 10:30:00,44.05,44.06,43.91,43.93,76987.0,36.6814,36.6897,36.5648,36.5815,76987.0
2022-04-27 10:35:00,43.93,43.96,43.89,43.92,117681.0,36.5815,36.6065,36.5482,36.5732,117681.0
2022-04-27 10:40:00,43.91,44.09,43.9,44.08,77456.0,36.5648,36.7147,36.5565,36.7064,77456.0
2022-04-27 10:45:00,44.08,44.21,44.04,44.2,45772.0,36.7064,36.8146,36.6731,36.8063,45772.0
2022-04-27 10:50:00,44.21,44.23,44.11,44.11,26202.0,36.8146,36.8313,36.7314,36.7314,26202.0
2022-04-27 10:55:00,44.12,44.23,44.11,44.22,33656.0,36.7397,36.8313,36.7314,36.823,33656.0
2022-04-27 11:00:00,44.23,44.39,44.21,44.22,33489.0,36.8313,36.9645,36.8146,36.823,33489.0
2022-04-27 11:05:00,44.22,44.28,44.16,44.21,45992.0,36.823,36.8729,36.773,36.8146,45992.0
2022-04-27 11:10:00,44.23,44.25,44.1,44.18,36385.0,36.8313,36.8479,36.723,36.7897,36385.0
2022-04-27 11:15:00,44.19,44.46,44.19,44.45,44849.0,36.798,37.0228,36.798,37.0145,44849.0
2022-04-27 11:20:00,44.45,44.54,44.36,44.49,25967.0,37.0145,37.0894,36.9395,37.0478,25967.0
2022-04-27 11:25:00,44.48,44.73,44.46,44.58,534334.0,37.0395,37.2477,37.0228,37.1227,534334.0
2022-04-27 11:30:00,44.58,44.73,44.52,44.63,285626.0,37.1227,37.2477,37.0728,37.1644,285626.0
2022-04-27 11:35:00,44.63,44.95,44.62,44.8,107700.0,37.1644,37.4309,37.1561,37.3059,107700.0
2022-04-27 11:40:00,44.8,44.82,44.66,44.7,51425.0,37.3059,37.3226,37.1894,37.2227,51425.0
2022-04-27 11:45:00,44.7,44.75,44.66,44.71,32391.0,37.2227,37.2643,37.1894,37.231,32391.0
2022-04-27 11:50:00,44.71,44.77,44.68,44.69,26874.0,37.231,37.281,37.206,37.2143,26874.0
2022-04-27 11:55:00,44.69,44.81,44.68,44.81,19232.0,37.2143,37.3143,37.206,37.3143,19232.0
2022-04-27 12:00:00,44.81,44.9,44.76,44.86,28481.0,37.3143,37.3892,37.2726,37.3559,28481.0
2022-04-27 12:05:00,44.87,44.97,44.87,44.94,33504.0,37.3642,37.4475,37.3642,37.4225,33504.0
2022-04-27 12:10:00,44.95,44.96,44.87,44.88,20746.0,37.4309,37.4392,37.3642,37.3726,20746.0
2022-04-27 12:15:00,44.87,44.92,44.85,44.87,33054.0,37.3642,37.4059,37.3476,37.3642,33054.0
2022-04-27 12:20:00,44.88,44.96,44.84,44.95,25761.0,37.3726,37.4392,37.3393,37.4309,25761.0
2022-04-27 12:25:00,44.95,45.0,44.93,44.97,23238.0,37.4309,37.4725,37.4142,37.4475,23238.0
2022-04-27 12:30:00,45.0,45.04,44.94,44.95,22531.0,37.4725,37.5058,37.4225,37.4309,22531.0
2022-04-27 12:35:00,44.94,44.95,44.86,44.92,20455.0,37.4225,37.4309,37.3559,37.4059,20455.0
2022-04-27 12:40:00,44.94,44.97,44.86,44.95,112596.0,37.4225,37.4475,37.3559,37.4309,112596.0
2022-04-27 12:45:00,44.94,44.95,44.85,44.88,53976.0,37.4225,37.4309,37.3476,37.3726,53976.0
2022-04-27 12:50:00,44.89,44.91,44.86,44.9,14612.0,37.3809,37.3975,37.3559,37.3892,14612.0
2022-04-27 12:55:00,44.9,44.9,44.83,44.88,185604.0,37.3892,37.3892,37.3309,37.3726,185604.0
2022-04-27 13:00:00,44.88,44.96,44.8,44.95,59206.0,37.3726,37.4392,37.3059,37.4309,59206.0
2022-04-27 13:05:00,44.94,44.96,44.73,44.73,26555.0,37.4225,37.4392,37.2477,37.2477,26555.0
2022-04-27 13:10:00,44.74,44.77,44.68,44.73,67437.0,37.256,37.281,37.206,37.2477,67437.0
2022-04-27 13:15:00,44.73,44.73,44.64,44.67,21357.0,37.2477,37.2477,37.1727,37.1977,21357.0
2022-04-27 13:20:00,44.66,44.73,44.64,44.65,27629.0,37.1894,37.2477,37.1727,37.181,27629.0
2022-04-27 13:25:00,44.65,44.73,44.56,44.71,45960.0,37.181,37.2477,37.1061,37.231,45960.0
2022-04-27 13:30:00,44.72,44.78,44.67,44.69,32417.0,37.2393,37.2893,37.1977,37.2143,32417.0
2022-04-27 13:35:00,44.68,44.72,44.64,44.65,24559.0,37.206,37.2393,37.1727,37.181,24559.0
2022-04-27 13:40:00,44.64,44.71,44.6,44.65,25540.0,37.1727,37.231,37.1394,37.181,25540.0
2022-04-27 13:45:00,44.65,44.72,44.61,44.71,34082.0,37.181,37.2393,37.1477,37.231,34082.0
2022-04-27 13:50:00,44.71,44.8,44.69,44.79,19671.0,37.231,37.3059,37.2143,37.2976,19671.0
2022-04-27 13:55:00,44.79,44.84,44.78,44.84,42044.0,37.2976,37.3393,37.2893,37.3393,42044.0
2022-04-27 14:00:00,44.84,44.84,44.7,44.73,24664.0,37.3393,37.3393,37.2227,37.2477,24664.0
2022-04-27 14:05:00,44.74,44.83,44.72,44.82,18895.0,37.256,37.3309,37.2393,37.3226,18895.0
2022-04-27 14:10:00,44.81,44.86,44.78,44.84,23740.0,37.3143,37.3559,37.2893,37.3393,23740.0
2022-04-27 14:15:00,44.84,44.86,44.76,44.77,43051.0,37.3393,37.3559,37.2726,37.281,43051.0
2022-04-27 14:20:00,44.77,44.81,44.75,44.76,25705.0,37.281,37.3143,37.2643,37.2726,25705.0
2022-04-27 14:25:00,44.75,44.79,44.71,44.76,22775.0,37.2643,37.2976,37.231,37.2726,22775.0
2022-04-27 14:30:00,44.76,44.85,44.75,44.84,23759.0,37.2726,37.3476,37.2643,37.3393,23759.0
2022-04-27 14:35:00,44.84,44.84,44.7,44.8,30284.0,37.3393,37.3393,37.2227,37.3059,30284.0
2022-04-27 14:40:00,44.82,44.87,44.8,44.83,27706.0,37.3226,37.3642,37.3059,37.3309,27706.0
2022-04-27 14:45:00,44.84,44.88,44.78,44.81,31511.0,37.3393,37.3726,37.2893,37.3143,31511.0
2022-04-27 14:50:00,44.82,44.82,44.76,44.77,22330.0,37.3226,37.3226,37.2726,37.281,22330.0
2022-04-27 14:55:00,44.77,44.77,44.6,44.63,34210.0,37.281,37.281,37.1394,37.1644,34210.0
2022-04-27 15:00:00,44.62,44.67,44.55,44.59,39591.0,37.1561,37.1977,37.0978,37.1311,39591.0
2022-04-27 15:05:00,44.58,44.63,44.51,44.55,38811.0,37.1227,37.1644,37.0645,37.0978,38811.0
2022-04-27 15:10:00,44.55,44.58,44.44,44.52,135897.0,37.0978,37.1227,37.0062,37.0728,135897.0
2022-04-27 15:15:00,44.51,44.56,44.46,44.48,158996.0,37.0645,37.1061,37.0228,37.0395,158996.0
2022-04-27 15:20:00,44.48,44.49,44.36,44.39,52035.0,37.0395,37.0478,36.9395,36.9645,52035.0
2022-04-27 15:25:00,44.4,44.47,44.39,44.44,41132.0,36.9729,37.0311,36.9645,37.0062,41132.0
2022-04-27 15:30:00,44.43,44.45,44.31,44.32,47608.0,36.9978,37.0145,36.8979,36.9062,47608.0
2022-04-27 15:35:00,44.31,44.36,44.22,44.23,97973.0,36.8979,36.9395,36.823,36.8313,97973.0
2022-04-27 15:40:00,44.23,44.4,44.22,44.37,89869.0,36.8313,36.9729,36.823,36.9479,89869.0
2022-04-27 15:45:00,44.37,44.43,44.24,44.25,77843.0,36.9479,36.9978,36.8396,36.8479,77843.0
2022-04-27 15:50:00,44.24,44.26,44.14,44.25,160470.0,36.8396,36.8563,36.7563,36.8479,160470.0
2022-04-27 15:55:00,44.25,44.32,44.2,44.23,276631.0,36.8479,36.9062,36.8063,36.8313,276631.0
2022-04-28 09:30:00,44.49,44.52,44.18,44.31,181819.0,37.0478,37.0728,36.7897,36.8979,181819.0
2022-04-28 09:35:00,44.3,44.71,44.25,44.67,63262.0,36.8896,37.231,36.8479,37.1977,63262.0
2022-04-28 09:40:00,44.65,44.79,44.58,44.62,57897.0,37.181,37.2976,37.1227,37.1561,57897.0
2022-04-28 09:45:00,44.62,44.87,44.62,44.72,71352.0,37.1561,37.3642,37.1561,37.2393,71352.0
2022-04-28 09:50:00,44.72,44.9,44.72,44.84,50244.0,37.2393,37.3892,37.2393,37.3393,50244.0
2022-04-28 09:55:00,44.83,44.83,44.5,44.54,37273.0,37.3309,37.3309,37.0561,37.0894,37273.0
2022-04-28 10:00:00,44.53,44.56,44.32,44.35,73608.0,37.0811,37.1061,36.9062,36.9312,73608.0
2022-04-28 10:05:00,44.36,44.43,44.34,44.37,31108.0,36.9395,36.9978,36.9229,36.9479,31108.0
2022-04-28 10:10:00,44.36,44.41,44.32,44.41,34465.0,36.9395,36.9812,36.9062,36.9812,34465.0
2022-04-28 10:15:00,44.41,44.55,44.41,44.51,36459.0,36.9812,37.0978,36.9812,37.0645,36459.0
2022-04-28 10:20:00,44.51,44.51,44.31,44.34,35337.0,37.0645,37.0645,36.8979,36.9229,35337.0
2022-04-28 10:25:00,44.34,44.34,44.23,44.23,52134.0,36.9229,36.9229,36.8313,36.8313,52134.0
2022-04-28 10:30:00,44.24,44.25,44.16,44.23,36315.0,36.8396,36.8479,36.773,36.8313,36315.0
2022-04-28 10:35:00,44.23,44.26,44.16,44.2,31673.0,36.8313,36.8563,36.773,36.8063,31673.0
2022-04-28 10:40:00,44.19,44.43,44.16,44.36,66984.0,36.798,36.9978,36.773,36.9395,66984.0
2022-04-28 10:45:00,44.35,44.39,44.27,44.3,22545.0,36.9312,36.9645,36.8646,36.8896,22545.0
2022-04-28 10:50:00,44.29,44.33,44.23,44.28,90944.0,36.8813,36.9146,36.8313,36.8729,90944.0
2022-04-28 10:55:00,44.29,44.38,44.27,44.28,111507.0,36.8813,36.9562,36.8646,36.8729,111507.0
2022-04-28 11:00:00,44.28,44.29,44.23,44.25,42184.0,36.8729,36.8813,36.8313,36.8479,42184.0
2022-04-28 11:05:00,44.25,44.31,44.21,44.3,38273.0,36.8479,36.8979,36.8146,36.8896,38273.0
2022-04-28 11:10:00,44.29,44.29,44.22,44.22,26775.0,36.8813,36.8813,36.823,36.823,26775.0
2022-04-28 11:15:00,44.23,44.35,44.19,44.29,38874.0,36.8313,36.9312,36.798,36.8813,38874.0
2022-04-28 11:20:00,44.28,44.29,44.22,44.23,19630.0,36.8729,36.8813,36.823,36.8313,19630.0
2022-04-28 11:25:00,44.25,44.3,44.21,44.27,42898.0,36.8479,36.8896,36.8146,36.8646,42898.0
2022-04-28 11:30:00,44.27,44.28,44.16,44.25,31564.0,36.8646,36.8729,36.773,36.8479,31564.0
2022-04-28 11:35:00,44.24,44.27,44.18,44.19,28316.0,36.8396,36.8646,36.7897,36.798,28316.0
2022-04-28 11:40:00,44.19,44.23,44.17,44.2,31445.0,36.798,36.8313,36.7813,36.8063,31445.0
2022-04-28 11:45:00,44.21,44.23,44.11,44.16,44680.0,36.8146,36.8313,36.7314,36.773,44680.0
2022-04-28 11:50:00,44.17,44.3,44.17,44.29,26617.0,36.7813,36.8896,36.7813,36.8813,26617.0
2022-04-28 11:55:00,44.29,44.29,44.2,44.22,21382.0,36.8813,36.8813,36.8063,36.823,21382.0
2022-04-28 12:00:00,44.22,44.31,44.21,44.3,20158.0,36.823,36.8979,36.8146,36.8896,20158.0
2022-04-28 12:05:00,44.31,44.34,44.28,44.31,33085.0,36.8979,36.9229,36.8729,36.8979,33085.0
2022-04-28 12:10:00,44.32,44.35,44.3,44.32,25704.0,36.9062,36.9312,36.8896,36.9062,25704.0
2022-04-28 12:15:00,44.32,44.42,44.31,44.41,30938.0,36.9062,36.9895,36.8979,36.9812,30938.0
2022-04-28 12:20:00,44.41,44.5,44.4,44.48,23303.0,36.9812,37.0561,36.9729,37.0395,23303.0
2022-04-28 12:25:00,44.48,44.48,44.43,44.44,22766.0,37.0395,37.0395,36.9978,37.0062,22766.0
2022-04-28 12:30:00,44.44,44.47,44.42,44.45,20729.0,37.0062,37.0311,36.9895,37.0145,20729.0
2022-04-28 12:35:00,44.45,44.5,44.44,44.46,57475.0,37.0145,37.0561,37.0062,37.0228,57475.0
2022-04-28 12:40:00,44.47,44.56,44.43,44.51,113244.0,37.0311,37.1061,36.9978,37.0645,113244.0
2022-04-28 12:45:00,44.51,44.59,44.51,44.53,84679.0,37.0645,37.1311,37.0645,37.0811,84679.0
2022-04-28 12:50:00,44.53,44.61,44.5,44.59,28711.0,37.0811,37.1477,37.0561,37.1311,28711.0
2022-04-28 12:55:00,44.59,44.63,44.55,44.62,61695.0,37.1311,37.1644,37.0978,37.1561,61695.0
2022-04-28 13:00:00,44.62,44.63,44.43,44.5,56647.0,37.1561,37.1644,36.9978,37.0561,56647.0
2022-04-28 13:05:00,44.5,44.52,44.45,44.45,61416.0,37.0561,37.0728,37.0145,37.0145,61416.0
2022-04-28 13:10:00,44.45,44.56,44.45,44.55,231367.0,37.0145,37.1061,37.0145,37.0978,231367.0
2022-04-28 13:15:00,44.55,44.62,44.51,44.6,138536.0,37.0978,37.1561,37.0645,37.1394,138536.0
2022-04-28 13:20:00,44.61,44.62,44.48,44.48,91561.0,37.1477,37.1561,37.0395,37.0395,91561.0
2022-04-28 13:25:00,44.47,44.54,44.46,44.53,19608.0,37.0311,37.0894,37.0228,37.0811,19608.0
2022-04-28 13:30:00,44.53,44.6,44.51,44.58,23302.0,37.0811,37.1394,37.0645,37.1227,23302.0
2022-04-28 13:35:00,44.58,44.6,44.48,44.59,90059.0,37.1227,37.1394,37.0395,37.1311,90059.0
2022-04-28 13:40:00,44.58,44.59,44.48,44.53,31002.0,37.1227,37.1311,37.0395,37.0811,31002.0
2022-04-28 13:45:00,44.54,44.59,44.51,44.55,25968.0,37.0894,37.1311,37.0645,37.0978,25968.0
2022-04-28 13:50:00,44.53,44.55,44.44,44.45,42447.0,37.0811,37.0978,37.0062,37.0145,42447.0
2022-04-28 13:55:00,44.46,44.47,44.4,44.43,19003.0,37.0228,37.0311,36.9729,36.9978,19003.0
2022-04-28 14:00:00,44.43,44.46,44.41,44.45,24399.0,36.9978,37.0228,36.9812,37.0145,24399.0
2022-04-28 14:05:00,44.45,44.51,44.42,44.49,26973.0,37.0145,37.0645,36.9895,37.0478,26973.0
2022-04-28 14:10:00,44.48,44.52,44.45,44.47,53608.0,37.0395,37.0728,37.0145,37.0311,53608.0
2022-04-28 14:15:00,44.47,44.47,44.41,44.44,26520.0,37.0311,37.0311,36.9812,37.0062,26520.0
2022-04-28 14:20:00,44.44,44.48,44.43,44.48,40361.0,37.0062,37.0395,36.9978,37.0395,40361.0
2022-04-28 14:25:00,44.48,44.49,44.45,44.46,30261.0,37.0395,37.0478,37.0145,37.0228,30261.0
2022-04-28 14:30:00,44.47,44.51,44.45,44.47,27255.0,37.0311,37.0645,37.0145,37.0311,27255.0
2022-04-28 14:35:00,44.48,44.49,44.4,44.44,40143.0,37.0395,37.0478,36.9729,37.0062,40143.0
2022-04-28 14:40:00,44.44,44.54,44.44,44.52,31659.0,37.0062,37.0894,37.0062,37.0728,31659.0
2022-04-28 14:45:00,44.52,44.54,44.5,44.53,21632.0,37.0728,37.0894,37.0561,37.0811,21632.0
2022-04-28 14:50:00,44.52,44.58,44.46,44.47,41307.0,37.0728,37.1227,37.0228,37.0311,41307.0
2022-04-28 14:55:00,44.46,44.54,44.46,44.53,30024.0,37.0228,37.0894,37.0228,37.0811,30024.0
2022-04-28 15:00:00,44.52,44.59,44.5,44.56,31488.0,37.0728,37.1311,37.0561,37.1061,31488.0
2022-04-28 15:05:00,44.55,44.59,44.54,44.55,28386.0,37.0978,37.1311,37.0894,37.0978,28386.0
2022-04-28 15:10:00,44.55,44.55,44.49,44.52,39898.0,37.0978,37.0978,37.0478,37.0728,39898.0
2022-04-28 15:15:00,44.52,44.57,44.49,44.55,38586.0,37.0728,37.1144,37.0478,37.0978,38586.0
2022-04-28 15:20:00,44.54,44.58,44.51,44.57,44821.0,37.0894,37.1227,37.0645,37.1144,44821.0
2022-04-28 15:25:00,44.57,44.58,44.54,44.55,49358.0,37.1144,37.1227,37.0894,37.0978,49358.0
2022-04-28 15:30:00,44.55,44.57,44.47,44.5,45066.0,37.0978,37.1144,37.0311,37.0561,45066.0
2022-04-28 15:35:00,44.5,44.55,44.48,44.51,67431.0,37.0561,37.0978,37.0395,37.0645,67431.0
2022-04-28 15:40:00,44.52,44.58,44.45,44.47,56515.0,37.0728,37.1227,37.0145,37.0311,56515.0
2022-04-28 15:45:00,44.46,44.53,44.43,44.47,99694.0,37.0228,37.0811,36.9978,37.0311,99694.0
2022-04-28 15:50:00,44.47,44.52,44.43,44.49,182161.0,37.0311,37.0728,36.9978,37.0478,182161.0
2022-04-28 15:55:00,44.48,44.54,44.44,44.54,400304.0,37.0395,37.0894,37.0062,37.0894,400304.0
2022-04-29 09:30:00,44.48,44.62,44.08,44.09,150160.0,37.0395,37.1561,36.7064,36.7147,150160.0
2022-04-29 09:35:00,44.08,44.18,44.01,44.18,92756.0,36.7064,36.7897,36.6481,36.7897,92756.0
2022-04-29 09:40:00,44.18,44.19,44.0,44.02,121152.0,36.7897,36.798,36.6398,36.6564,121152.0
2022-04-29 09:45:00,44.02,44.25,44.02,44.23,57151.0,36.6564,36.8479,36.6564,36.8313,57151.0
2022-04-29 09:50:00,44.22,44.23,44.12,44.18,44774.0,36.823,36.8313,36.7397,36.7897,44774.0
2022-04-29 09:55:00,44.17,44.51,44.16,44.36,49921.0,36.7813,37.0645,36.773,36.9395,49921.0
2022-04-29 10:00:00,44.36,44.41,44.31,44.38,45131.0,36.9395,36.9812,36.8979,36.9562,45131.0
2022-04-29 10:05:00,44.39,44.46,44.31,44.34,39478.0,36.9645,37.0228,36.8979,36.9229,39478.0
2022-04-29 10:10:00,44.34,44.39,44.22,44.23,44194.0,36.9229,36.9645,36.823,36.8313,44194.0
2022-04-29 10:15:00,44.23,44.28,44.02,44.05,60094.0,36.8313,36.8729,36.6564,36.6814,60094.0
2022-04-29 10:20:00,44.04,44.05,43.89,43.9,68959.0,36.6731,36.6814,36.5482,36.5565,68959.0
2022-04-29 10:25:00,43.89,43.9,43.77,43.77,65011.0,36.5482,36.5565,36.4482,36.4482,65011.0
2022-04-29 10:30:00,43.76,43.77,43.69,43.7,64584.0,36.4399,36.4482,36.3816,36.39,64584.0
2022-04-29 10:35:00,43.7,43.71,43.59,43.69,93868.0,36.39,36.3983,36.2984,36.3816,93868.0
2022-04-29 10:40:00,43.68,43.71,43.53,43.61,99604.0,36.3733,36.3983,36.2484,36.315,99604.0
2022-04-29 10:45:00,43.61,43.61,43.44,43.53,105556.0,36.315,36.315,36.1734,36.2484,105556.0
2022-04-29 10:50:00,43.54,43.57,43.51,43.54,75962.0,36.2567,36.2817,36.2317,36.2567,75962.0
2022-04-29 10:55:00,43.54,43.57,43.47,43.53,62205.0,36.2567,36.2817,36.1984,36.2484,62205.0
2022-04-29 11:00:00,43.52,43.54,43.45,43.53,53042.0,36.2401,36.2567,36.1818,36.2484,53042.0
2022-04-29 11:05:00,43.52,43.57,43.45,43.46,66520.0,36.2401,36.2817,36.1818,36.1901,66520.0
2022-04-29 11:10:00,43.46,43.48,43.4,43.46,69708.0,36.1901,36.2068,36.1401,36.1901,69708.0
2022-04-29 11:15:00,43.45,43.59,43.43,43.58,37311.0,36.1818,36.2984,36.1651,36.29,37311.0
2022-04-29 11:20:00,43.59,43.66,43.57,43.65,39202.0,36.2984,36.3566,36.2817,36.3483,39202.0
2022-04-29 11:25:00,43.65,43.7,43.61,43.7,77043.0,36.3483,36.39,36.315,36.39,77043.0
2022-04-29 11:30:00,43.7,43.75,43.66,43.69,37193.0,36.39,36.4316,36.3566,36.3816,37193.0
2022-04-29 11:35:00,43.68,43.71,43.6,43.61,27579.0,36.3733,36.3983,36.3067,36.315,27579.0
2022-04-29 11:40:00,43.6,43.67,43.58,43.66,35791.0,36.3067,36.365,36.29,36.3566,35791.0
2022-04-29 11:45:00,43.67,43.7,43.62,43.65,43125.0,36.365,36.39,36.3233,36.3483,43125.0
2022-04-29 11:50:00,43.66,43.67,43.62,43.64,22872.0,36.3566,36.365,36.3233,36.34,22872.0
2022-04-29 11:55:00,43.64,43.66,43.52,43.52,30039.0,36.34,36.3566,36.2401,36.2401,30039.0
2022-04-29 12:00:00,43.52,43.53,43.38,43.39,62358.0,36.2401,36.2484,36.1235,36.1318,62358.0
2022-04-29 12:05:00,43.4,43.41,43.29,43.3,44295.0,36.1401,36.1485,36.0485,36.0569,44295.0
2022-04-29 12:10:00,43.3,43.38,43.28,43.36,29978.0,36.0569,36.1235,36.0402,36.1068,29978.0
2022-04-29 12:15:00,43.35,43.35,43.26,43.27,32116.0,36.0985,36.0985,36.0236,36.0319,32116.0
2022-04-29 12:20:00,43.28,43.37,43.25,43.36,31556.0,36.0402,36.1152,36.0152,36.1068,31556.0
2022-04-29 12:25:00,43.36,43.4,43.29,43.31,37956.0,36.1068,36.1401,36.0485,36.0652,37956.0
2022-04-29 12:30:00,43.32,43.32,43.27,43.3,37525.0,36.0735,36.0735,36.0319,36.0569,37525.0
2022-04-29 12:35:00,43.3,43.31,43.26,43.3,46305.0,36.0569,36.0652,36.0236,36.0569,46305.0
2022-04-29 12:40:00,43.3,43.3,43.18,43.18,55828.0,36.0569,36.0569,35.9569,35.9569,55828.0
2022-04-29 12:45:00,43.19,43.21,43.12,43.13,39811.0,35.9653,35.9819,35.907,35.9153,39811.0
2022-04-29 12:50:00,43.12,43.14,43.03,43.04,81136.0,35.907,35.9236,35.832,35.8404,81136.0
2022-04-29 12:55:00,43.04,43.19,43.04,43.15,41996.0,35.8404,35.9653,35.8404,35.932,41996.0
2022-04-29 13:00:00,43.15,43.18,43.14,43.16,43555.0,35.932,35.9569,35.9236,35.9403,43555.0
2022-04-29 13:05:00,43.16,43.17,43.08,43.11,26876.0,35.9403,35.9486,35.8737,35.8986,26876.0
2022-04-29 13:10:00,43.12,43.13,43.1,43.12,24292.0,35.907,35.9153,35.8903,35.907,24292.0
2022-04-29 13:15:00,43.12,43.16,43.11,43.15,38748.0,35.907,35.9403,35.8986,35.932,38748.0
2022-04-29 13:20:00,43.14,43.23,43.13,43.23,43582.0,35.9236,35.9986,35.9153,35.9986,43582.0
2022-04-29 13:25:00,43.23,43.29,43.14,43.16,45204.0,35.9986,36.0485,35.9236,35.9403,45204.0
2022-04-29 13:30:00,43.16,43.24,43.16,43.23,28855.0,35.9403,36.0069,35.9403,35.9986,28855.0
2022-04-29 13:35:00,43.22,43.32,43.2,43.31,32469.0,35.9902,36.0735,35.9736,36.0652,32469.0
2022-04-29 13:40:00,43.3,43.31,43.19,43.22,47322.0,36.0569,36.0652,35.9653,35.9902,47322.0
2022-04-29 13:45:00,43.22,43.23,43.14,43.15,26445.0,35.9902,35.9986,35.9236,35.932,26445.0
2022-04-29 13:50:00,43.15,43.15,43.03,43.03,77968.0,35.932,35.932,35.832,35.832,77968.0
2022-04-29 13:55:00,43.03,43.06,43.01,43.02,49954.0,35.832,35.857,35.8154,35.8237,49954.0
2022-04-29 14:00:00,43.03,43.04,43.01,43.02,55516.0,35.832,35.8404,35.8154,35.8237,55516.0
2022-04-29 14:05:00,43.02,43.05,42.96,43.02,118759.0,35.8237,35.8487,35.7737,35.8237,118759.0
2022-04-29 14:10:00,43.01,43.07,42.99,43.06,36718.0,35.8154,35.8653,35.7987,35.857,36718.0
2022-04-29 14:15:00,43.06,43.13,43.01,43.03,37263.0,35.857,35.9153,35.8154,35.832,37263.0
2022-04-29 14:20:00,43.03,43.03,42.97,43.02,38696.0,35.832,35.832,35.7821,35.8237,38696.0
2022-04-29 14:25:00,43.02,43.05,43.0,43.01,24293.0,35.8237,35.8487,35.807,35.8154,24293.0
2022-04-29 14:30:00,43.01,43.04,42.98,43.01,32949.0,35.8154,35.8404,35.7904,35.8154,32949.0
2022-04-29 14:35:00,43.0,43.02,42.95,42.96,45244.0,35.807,35.8237,35.7654,35.7737,45244.0
2022-04-29 14:40:00,42.95,42.99,42.95,42.99,28054.0,35.7654,35.7987,35.7654,35.7987,28054.0
2022-04-29 14:45:00,43.0,43.01,42.92,42.92,50272.0,35.807,35.8154,35.7404,35.7404,50272.0
2022-04-29 14:50:00,42.91,42.94,42.86,42.87,67457.0,35.7321,35.7571,35.6905,35.6988,67457.0
2022-04-29 14:55:00,42.87,42.92,42.84,42.9,36807.0,35.6988,35.7404,35.6738,35.7238,36807.0
2022-04-29 15:00:00,42.89,42.89,42.82,42.86,43996.0,35.7154,35.7154,35.6572,35.6905,43996.0
2022-04-29 15:05:00,42.87,42.87,42.73,42.73,93956.0,35.6988,35.6988,35.5822,35.5822,93956.0
2022-04-29 15:10:00,42.74,42.75,42.65,42.68,77342.0,35.5905,35.5989,35.5156,35.5406,77342.0
2022-04-29 15:15:00,42.68,42.8,42.64,42.79,85431.0,35.5406,35.6405,35.5073,35.6322,85431.0
2022-04-29 15:20:00,42.79,42.82,42.75,42.8,76404.0,35.6322,35.6572,35.5989,35.6405,76404.0
2022-04-29 15:25:00,42.8,42.85,42.79,42.79,90758.0,35.6405,35.6821,35.6322,35.6322,90758.0
2022-04-29 15:30:00,42.8,42.85,42.76,42.83,78357.0,35.6405,35.6821,35.6072,35.6655,78357.0
2022-04-29 15:35:00,42.82,42.85,42.76,42.77,105474.0,35.6572,35.6821,35.6072,35.6155,105474.0
2022-04-29 15:40:00,42.77,42.82,42.72,42.73,100210.0,35.6155,35.6572,35.5739,35.5822,100210.0
2022-04-29 15:45:00,42.73,42.74,42.62,42.65,190566.0,35.5822,35.5905,35.4906,35.5156,190566.0
2022-04-29 15:50:00,42.64,42.65,42.42,42.43,395689.0,35.5073,35.5156,35.3241,35.3324,395689.0
2022-04-29 15:55:00,42.44,42.48,42.34,42.41,805159.0,35.3407,35.374,35.2574,35.3157,805159.0
2022-05-02 09:30:00,42.57,42.7,42.17,42.54,367250.0,35.449,35.5572,35.1159,35.424,367250.0
2022-05-02 09:35:00,42.53,42.65,42.22,42.5,179719.0,35.4157,35.5156,35.1575,35.3907,179719.0
2022-05-02 09:40:00,42.52,42.9,42.43,42.75,123100.0,35.4073,35.7238,35.3324,35.5989,123100.0
2022-05-02 09:45:00,42.77,42.91,42.7,42.81,83876.0,35.6155,35.7321,35.5572,35.6488,83876.0
2022-05-02 09:50:00,42.8,42.84,42.6,42.8,55951.0,35.6405,35.6738,35.474,35.6405,55951.0
2022-05-02 09:55:00,42.8,42.82,42.66,42.66,50204.0,35.6405,35.6572,35.5239,35.5239,50204.0
2022-05-02 10:00:00,42.67,42.85,42.58,42.79,50274.0,35.5322,35.6821,35.4573,35.6322,50274.0
2022-05-02 10:05:00,42.78,42.78,42.39,42.47,65530.0,35.6238,35.6238,35.2991,35.3657,65530.0
2022-05-02 10:10:00,42.45,42.55,42.35,42.55,58064.0,35.349,35.4323,35.2658,35.4323,58064.0
2022-05-02 10:15:00,42.54,42.75,42.47,42.74,48904.0,35.424,35.5989,35.3657,35.5905,48904.0
2022-05-02 10:20:00,42.74,42.93,42.64,42.86,47717.0,35.5905,35.7488,35.5073,35.6905,47717.0
2022-05-02 10:25:00,42.85,43.0,42.8,42.8,57933.0,35.6821,35.807,35.6405,35.6405,57933.0
2022-05-02 10:30:00,42.81,42.98,42.81,42.92,62721.0,35.6488,35.7904,35.6488,35.7404,62721.0
2022-05-02 10:35:00,42.92,42.95,42.83,42.9,64832.0,35.7404,35.7654,35.6655,35.7238,64832.0
2022-05-02 10:40:00,42.9,42.92,42.81,42.83,76369.0,35.7238,35.7404,35.6488,35.6655,76369.0
2022-05-02 10:45:00,42.82,42.95,42.8,42.95,55068.0,35.6572,35.7654,35.6405,35.7654,55068.0
2022-05-02 10:50:00,42.95,42.96,42.84,42.84,82092.0,35.7654,35.7737,35.6738,35.6738,82092.0
2022-05-02 10:55:00,42.84,42.92,42.8,42.82,63605.0,35.6738,35.7404,35.6405,35.6572,63605.0
2022-05-02 11:00:00,42.82,42.91,42.67,42.68,77771.0,35.6572,35.7321,35.5322,35.5406,77771.0
2022-05-02 11:05:00,42.69,42.84,42.68,42.81,45936.0,35.5489,35.6738,35.5406,35.6488,45936.0
2022-05-02 11:10:00,42.81,42.81,42.55,42.64,209969.0,35.6488,35.6488,35.4323,35.5073,209969.0
2022-05-02 11:15:00,42.65,42.74,42.59,42.62,45693.0,35.5156,35.5905,35.4656,35.4906,45693.0
2022-05-02 11:20:00,42.62,42.75,42.62,42.75,33350.0,35.4906,35.5989,35.4906,35.5989,33350.0
2022-05-02 11:25:00,42.75,42.75,42.51,42.56,68775.0,35.5989,35.5989,35.399,35.4406,68775.0
2022-05-02 11:30:00,42.56,42.62,42.48,42.6,53808.0,35.4406,35.4906,35.374,35.474,53808.0
2022-05-02 11:35:00,42.61,42.69,42.48,42.5,42291.0,35.4823,35.5489,35.374,35.3907,42291.0
2022-05-02 11:40:00,42.51,42.63,42.47,42.57,43361.0,35.399,35.4989,35.3657,35.449,43361.0
2022-05-02 11:45:00,42.59,42.64,42.55,42.59,28689.0,35.4656,35.5073,35.4323,35.4656,28689.0
2022-05-02 11:50:00,42.57,42.62,42.51,42.55,44228.0,35.449,35.4906,35.399,35.4323,44228.0
2022-05-02 11:55:00,42.57,42.65,42.52,42.64,42670.0,35.449,35.5156,35.4073,35.5073,42670.0
2022-05-02 12:00:00,42.65,42.7,42.43,42.45,39394.0,35.5156,35.5572,35.3324,35.349,39394.0
2022-05-02 12:05:00,42.45,42.47,42.41,42.46,30541.0,35.349,35.3657,35.3157,35.3574,30541.0
2022-05-02 12:10:00,42.47,42.47,42.37,42.39,24906.0,35.3657,35.3657,35.2824,35.2991,24906.0
2022-05-02 12:15:00,42.38,42.51,42.34,42.51,36141.0,35.2908,35.399,35.2574,35.399,36141.0
2022-05-02 12:20:00,42.5,42.62,42.5,42.53,40759.0,35.3907,35.4906,35.3907,35.4157,40759.0
2022-05-02 12:25:00,42.52,42.53,42.43,42.47,39711.0,35.4073,35.4157,35.3324,35.3657,39711.0
2022-05-02 12:30:00,42.48,42.59,42.48,42.57,24254.0,35.374,35.4656,35.374,35.449,24254.0
2022-05-02 12:35:00,42.58,42.61,42.5,42.52,26956.0,35.4573,35.4823,35.3907,35.4073,26956.0
2022-05-02 12:40:00,42.52,42.55,42.4,42.43,45542.0,35.4073,35.4323,35.3074,35.3324,45542.0
2022-05-02 12:45:00,42.42,42.45,42.38,42.42,32217.0,35.3241,35.349,35.2908,35.3241,32217.0
2022-05-02 12:50:00,42.41,42.43,42.32,42.34,30029.0,35.3157,35.3324,35.2408,35.2574,30029.0
2022-05-02 12:55:00,42.34,42.39,42.21,42.25,36669.0,35.2574,35.2991,35.1492,35.1825,36669.0
2022-05-02 13:00:00,42.26,42.28,42.16,42.17,61249.0,35.1908,35.2075,35.1076,35.1159,61249.0
2022-05-02 13:05:00,42.18,42.36,42.17,42.3,54163.0,35.1242,35.2741,35.1159,35.2241,54163.0
2022-05-02 13:10:00,42.31,42.38,42.29,42.33,40105.0,35.2325,35.2908,35.2158,35.2491,40105.0
2022-05-02 13:15:00,42.34,42.36,42.27,42.32,62575.0,35.2574,35.2741,35.1992,35.2408,62575.0
2022-05-02 13:20:00,42.31,42.35,42.28,42.3,32938.0,35.2325,35.2658,35.2075,35.2241,32938.0
2022-05-02 13:25:00,42.3,42.35,42.18,42.2,54891.0,35.2241,35.2658,35.1242,35.1409,54891.0
2022-05-02 13:30:00,42.19,42.21,42.1,42.12,46280.0,35.1325,35.1492,35.0576,35.0743,46280.0
2022-05-02 13:35:00,42.11,42.17,42.1,42.16,52091.0,35.0659,35.1159,35.0576,35.1076,52091.0
2022-05-02 13:40:00,42.17,42.26,42.15,42.15,27960.0,35.1159,35.1908,35.0992,35.0992,27960.0
2022-05-02 13:45:00,42.16,42.18,42.12,42.13,45210.0,35.1076,35.1242,35.0743,35.0826,45210.0
2022-05-02 13:50:00,42.14,42.16,42.06,42.06,58123.0,35.0909,35.1076,35.0243,35.0243,58123.0
2022-05-02 13:55:00,42.06,42.11,42.05,42.07,37260.0,35.0243,35.0659,35.016,35.0326,37260.0
2022-05-02 14:00:00,42.07,42.15,42.03,42.13,74517.0,35.0326,35.0992,34.9993,35.0826,74517.0
2022-05-02 14:05:00,42.13,42.18,42.04,42.04,48002.0,35.0826,35.1242,35.0076,35.0076,48002.0
2022-05-02 14:10:00,42.04,42.04,41.85,41.89,119729.0,35.0076,35.0076,34.8494,34.8827,119729.0
2022-05-02 14:15:00,41.88,41.94,41.84,41.9,72173.0,34.8744,34.9244,34.8411,34.8911,72173.0
2022-05-02 14:20:00,41.89,41.96,41.88,41.92,50216.0,34.8827,34.941,34.8744,34.9077,50216.0
2022-05-02 14:25:00,41.91,41.94,41.86,41.9,37088.0,34.8994,34.9244,34.8577,34.8911,37088.0
2022-05-02 14:30:00,41.91,42.0,41.86,41.95,107820.0,34.8994,34.9743,34.8577,34.9327,107820.0
2022-05-02 14:35:00,41.95,41.98,41.9,41.93,43287.0,34.9327,34.9577,34.8911,34.916,43287.0
2022-05-02 14:40:00,41.93,41.97,41.8,41.83,34501.0,34.916,34.9493,34.8078,34.8328,34501.0
2022-05-02 14:45:00,41.83,41.98,41.83,41.95,38273.0,34.8328,34.9577,34.8328,34.9327,38273.0
2022-05-02 14:50:00,41.96,42.05,41.89,41.99,39593.0,34.941,35.016,34.8827,34.966,39593.0
2022-05-02 14:55:00,42.0,42.0,41.9,41.95,46425.0,34.9743,34.9743,34.8911,34.9327,46425.0
2022-05-02 15:00:00,41.95,42.09,41.94,42.05,60909.0,34.9327,35.0493,34.9244,35.016,60909.0
2022-05-02 15:05:00,42.06,42.2,42.04,42.15,57458.0,35.0243,35.1409,35.0076,35.0992,57458.0
2022-05-02 15:10:00,42.16,42.33,42.16,42.32,51528.0,35.1076,35.2491,35.1076,35.2408,51528.0
2022-05-02 15:15:00,42.32,42.36,42.25,42.32,47563.0,35.2408,35.2741,35.1825,35.2408,47563.0
2022-05-02 15:20:00,42.33,42.45,42.33,42.43,71582.0,35.2491,35.349,35.2491,35.3324,71582.0
2022-05-02 15:25:00,42.43,42.48,42.39,42.42,75740.0,35.3324,35.374,35.2991,35.3241,75740.0
2022-05-02 15:30:00,42.42,42.54,42.41,42.51,59932.0,35.3241,35.424,35.3157,35.399,59932.0
2022-05-02 15:35:00,42.52,42.56,42.38,42.41,80890.0,35.4073,35.4406,35.2908,35.3157,80890.0
2022-05-02 15:40:00,42.41,42.5,42.35,42.36,95963.0,35.3157,35.3907,35.2658,35.2741,95963.0
2022-05-02 15:45:00,42.35,42.54,42.34,42.53,120939.0,35.2658,35.424,35.2574,35.4157,120939.0
2022-05-02 15:50:00,42.53,42.57,42.45,42.5,240691.0,35.4157,35.449,35.349,35.3907,240691.0
2022-05-02 15:55:00,42.49,42.55,42.46,42.52,378905.0,35.3824,35.4323,35.3574,35.4073,378905.0
2022-05-03 09:30:00,42.8,42.92,42.67,42.89,195943.0,35.6405,35.7404,35.5322,35.7154,195943.0
2022-05-03 09:35:00,42.87,42.94,42.42,42.47,116504.0,35.6988,35.7571,35.3241,35.3657,116504.0
2022-05-03 09:40:00,42.48,42.72,42.48,42.66,126278.0,35.374,35.5739,35.374,35.5239,126278.0
2022-05-03 09:45:00,42.64,42.72,42.47,42.63,57407.0,35.5073,35.5739,35.3657,35.4989,57407.0
2022-05-03 09:50:00,42.6,42.67,42.54,42.61,40518.0,35.474,35.5322,35.424,35.4823,40518.0
2022-05-03 09:55:00,42.63,42.7,42.5,42.55,45613.0,35.4989,35.5572,35.3907,35.4323,45613.0
2022-05-03 10:00:00,42.55,42.6,42.47,42.5,61587.0,35.4323,35.474,35.3657,35.3907,61587.0
2022-05-03 10:05:00,42.5,42.56,42.4,42.44,60307.0,35.3907,35.4406,35.3074,35.3407,60307.0
2022-05-03 10:10:00,42.43,42.72,42.4,42.69,43379.0,35.3324,35.5739,35.3074,35.5489,43379.0
2022-05-03 10:15:00,42.68,42.77,42.61,42.75,45898.0,35.5406,35.6155,35.4823,35.5989,45898.0
2022-05-03 10:20:00,42.75,42.81,42.71,42.76,44562.0,35.5989,35.6488,35.5656,35.6072,44562.0
2022-05-03 10:25:00,42.77,42.91,42.77,42.86,34265.0,35.6155,35.7321,35.6155,35.6905,34265.0
2022-05-03 10:30:00,42.85,42.91,42.82,42.84,25700.0,35.6821,35.7321,35.6572,35.6738,25700.0
2022-05-03 10:35:00,42.85,42.87,42.78,42.82,47094.0,35.6821,35.6988,35.6238,35.6572,47094.0
2022-05-03 10:40:00,42.82,42.85,42.73,42.73,36838.0,35.6572,35.6821,35.5822,35.5822,36838.0
2022-05-03 10:45:00,42.73,42.78,42.69,42.71,41131.0,35.5822,35.6238,35.5489,35.5656,41131.0
2022-05-03 10:50:00,42.71,42.81,42.68,42.8,44630.0,35.5656,35.6488,35.5406,35.6405,44630.0
2022-05-03 10:55:00,42.79,42.87,42.76,42.85,46059.0,35.6322,35.6988,35.6072,35.6821,46059.0
2022-05-03 11:00:00,42.85,42.9,42.73,42.9,62529.0,35.6821,35.7238,35.5822,35.7238,62529.0
2022-05-03 11:05:00,42.92,43.11,42.87,43.07,96588.0,35.7404,35.8986,35.6988,35.8653,96588.0
2022-05-03 11:10:00,43.09,43.1,43.03,43.08,58557.0,35.882,35.8903,35.832,35.8737,58557.0
2022-05-03 11:15:00,43.09,43.17,43.04,43.15,62345.0,35.882,35.9486,35.8404,35.932,62345.0
2022-05-03 11:20:00,43.15,43.26,43.14,43.24,105309.0,35.932,36.0236,35.9236,36.0069,105309.0
2022-05-03 11:25:00,43.23,43.24,43.06,43.09,70080.0,35.9986,36.0069,35.857,35.882,70080.0
2022-05-03 11:30:00,43.11,43.26,43.11,43.25,63899.0,35.8986,36.0236,35.8986,36.0152,63899.0
2022-05-03 11:35:00,43.24,43.24,43.0,43.02,53918.0,36.0069,36.0069,35.807,35.8237,53918.0
2022-05-03 11:40:00,43.04,43.1,43.02,43.03,39853.0,35.8404,35.8903,35.8237,35.832,39853.0
2022-05-03 11:45:00,43.02,43.05,42.97,43.0,43749.0,35.8237,35.8487,35.7821,35.807,43749.0
2022-05-03 11:50:00,43.0,43.04,42.98,42.98,27815.0,35.807,35.8404,35.7904,35.7904,27815.0
2022-05-03 11:55:00,42.98,43.02,42.96,43.02,44201.0,35.7904,35.8237,35.7737,35.8237,44201.0
2022-05-03 12:00:00,43.02,43.07,42.99,43.04,56360.0,35.8237,35.8653,35.7987,35.8404,56360.0
2022-05-03 12:05:00,43.03,43.03,42.9,42.92,63077.0,35.832,35.832,35.7238,35.7404,63077.0
2022-05-03 12:10:00,42.93,42.93,42.86,42.89,38592.0,35.7488,35.7488,35.6905,35.7154,38592.0
2022-05-03 12:15:00,42.9,42.94,42.86,42.93,23710.0,35.7238,35.7571,35.6905,35.7488,23710.0
2022-05-03 12:20:00,42.93,43.01,42.92,42.99,34105.0,35.7488,35.8154,35.7404,35.7987,34105.0
2022-05-03 12:25:00,42.99,43.01,42.91,42.91,37272.0,35.7987,35.8154,35.7321,35.7321,37272.0
2022-05-03 12:30:00,42.9,42.94,42.84,42.93,36738.0,35.7238,35.7571,35.6738,35.7488,36738.0
2022-05-03 12:35:00,42.93,42.98,42.9,42.95,29123.0,35.7488,35.7904,35.7238,35.7654,29123.0
2022-05-03 12:40:00,42.95,42.99,42.92,42.95,28844.0,35.7654,35.7987,35.7404,35.7654,28844.0
2022-05-03 12:45:00,42.94,42.97,42.88,42.91,29223.0,35.7571,35.7821,35.7071,35.7321,29223.0
2022-05-03 12:50:00,42.91,42.95,42.88,42.91,32247.0,35.7321,35.7654,35.7071,35.7321,32247.0
2022-05-03 12:55:00,42.91,42.94,42.82,42.92,24231.0,35.7321,35.7571,35.6572,35.7404,24231.0
2022-05-03 13:00:00,42.92,43.01,42.9,42.94,63139.0,35.7404,35.8154,35.7238,35.7571,63139.0
2022-05-03 13:05:00,42.94,43.0,42.91,42.99,30602.0,35.7571,35.807,35.7321,35.7987,30602.0
2022-05-03 13:10:00,42.99,43.08,42.98,43.04,56478.0,35.7987,35.8737,35.7904,35.8404,56478.0
2022-05-03 13:15:00,43.05,43.07,43.03,43.03,25865.0,35.8487,35.8653,35.832,35.832,25865.0
2022-05-03 13:20:00,43.03,43.12,43.0,43.07,58222.0,35.832,35.907,35.807,35.8653,58222.0
2022-05-03 13:25:00,43.05,43.09,43.0,43.07,48323.0,35.8487,35.882,35.807,35.8653,48323.0
2022-05-03 13:30:00,43.09,43.18,43.08,43.18,44632.0,35.882,35.9569,35.8737,35.9569,44632.0
2022-05-03 13:35:00,43.17,43.24,43.16,43.23,29535.0,35.9486,36.0069,35.9403,35.9986,29535.0
2022-05-03 13:40:00,43.23,43.29,43.22,43.27,31454.0,35.9986,36.0485,35.9902,36.0319,31454.0
2022-05-03 13:45:00,43.28,43.29,43.21,43.25,32353.0,36.0402,36.0485,35.9819,36.0152,32353.0
2022-05-03 13:50:00,43.26,43.29,43.2,43.22,42121.0,36.0236,36.0485,35.9736,35.9902,42121.0
2022-05-03 13:55:00,43.23,43.25,43.2,43.25,33024.0,35.9986,36.0152,35.9736,36.0152,33024.0
2022-05-03 14:00:00,43.24,43.26,43.17,43.22,52898.0,36.0069,36.0236,35.9486,35.9902,52898.0
2022-05-03 14:05:00,43.22,43.23,43.17,43.22,28841.0,35.9902,35.9986,35.9486,35.9902,28841.0
2022-05-03 14:10:00,43.22,43.25,43.11,43.11,50735.0,35.9902,36.0152,35.8986,35.8986,50735.0
2022-05-03 14:15:00,43.11,43.11,43.03,43.04,24554.0,35.8986,35.8986,35.832,35.8404,24554.0
2022-05-03 14:20:00,43.05,43.06,43.0,43.05,29787.0,35.8487,35.857,35.807,35.8487,29787.0
2022-05-03 14:25:00,43.05,43.05,43.0,43.01,34688.0,35.8487,35.8487,35.807,35.8154,34688.0
2022-05-03 14:30:00,43.0,43.05,42.99,43.02,34051.0,35.807,35.8487,35.7987,35.8237,34051.0
2022-05-03 14:35:00,43.04,43.12,42.96,42.97,36844.0,35.8404,35.907,35.7737,35.7821,36844.0
2022-05-03 14:40:00,42.97,42.98,42.84,42.95,84110.0,35.7821,35.7904,35.6738,35.7654,84110.0
2022-05-03 14:45:00,42.95,43.0,42.86,42.96,28180.0,35.7654,35.807,35.6905,35.7737,28180.0
2022-05-03 14:50:00,42.96,43.04,42.94,42.98,64011.0,35.7737,35.8404,35.7571,35.7904,64011.0
2022-05-03 14:55:00,42.99,43.05,42.96,43.04,106592.0,35.7987,35.8487,35.7737,35.8404,106592.0
2022-05-03 15:00:00,43.05,43.06,43.0,43.0,48423.0,35.8487,35.857,35.807,35.807,48423.0
2022-05-03 15:05:00,43.0,43.04,42.97,42.99,102964.0,35.807,35.8404,35.7821,35.7987,102964.0
2022-05-03 15:10:00,42.99,43.01,42.95,42.97,49208.0,35.7987,35.8154,35.7654,35.7821,49208.0
2022-05-03 15:15:00,42.97,42.98,42.85,42.86,49884.0,35.7821,35.7904,35.6821,35.6905,49884.0
2022-05-03 15:20:00,42.86,42.96,42.8,42.85,72598.0,35.6905,35.7737,35.6405,35.6821,72598.0
2022-05-03 15:25:00,42.85,42.9,42.83,42.84,69874.0,35.6821,35.7238,35.6655,35.6738,69874.0
2022-05-03 15:30:00,42.84,42.87,42.76,42.84,78251.0,35.6738,35.6988,35.6072,35.6738,78251.0
2022-05-03 15:35:00,42.83,42.86,42.75,42.77,80326.0,35.6655,35.6905,35.5989,35.6155,80326.0
2022-05-03 15:40:00,42.77,42.77,42.65,42.71,110065.0,35.6155,35.6155,35.5156,35.5656,110065.0
2022-05-03 15:45:00,42.73,42.84,42.66,42.78,101784.0,35.5822,35.6738,35.5239,35.6238,101784.0
2022-05-03 15:50:00,42.79,42.93,42.73,42.91,175495.0,35.6322,35.7488,35.5822,35.7321,175495.0
2022-05-03 15:55:00,42.9,42.94,42.87,42.94,457939.0,35.7238,35.7571,35.6988,35.7571,457939.0
2022-05-04 09:30:00,42.95,42.95,42.57,42.61,163330.0,35.7654,35.7654,35.449,35.4823,163330.0
2022-05-04 09:35:00,42.59,42.59,42.32,42.36,62473.0,35.4656,35.4656,35.2408,35.2741,62473.0
2022-05-04 09:40:00,42.33,42.48,42.32,42.47,77824.0,35.2491,35.374,35.2408,35.3657,77824.0
2022-05-04 09:45:00,42.47,42.73,42.45,42.64,114767.0,35.3657,35.5822,35.349,35.5073,114767.0
2022-05-04 09:50:00,42.62,42.77,42.56,42.7,53747.0,35.4906,35.6155,35.4406,35.5572,53747.0
2022-05-04 09:55:00,42.69,42.9,42.68,42.9,163710.0,35.5489,35.7238,35.5406,35.7238,163710.0
2022-05-04 10:00:00,42.87,42.9,42.81,42.84,74625.0,35.6988,35.7238,35.6488,35.6738,74625.0
2022-05-04 10:05:00,42.85,42.98,42.83,42.98,76244.0,35.6821,35.7904,35.6655,35.7904,76244.0
2022-05-04 10:10:00,42.98,43.08,42.92,42.95,107265.0,35.7904,35.8737,35.7404,35.7654,107265.0
2022-05-04 10:15:00,42.94,43.1,42.94,43.01,35941.0,35.7571,35.8903,35.7571,35.8154,35941.0
2022-05-04 10:20:00,43.0,43.04,42.93,42.94,27352.0,35.807,35.8404,35.7488,35.7571,27352.0
2022-05-04 10:25:00,42.94,43.01,42.94,42.97,29808.0,35.7571,35.8154,35.7571,35.7821,29808.0
2022-05-04 10:30:00,42.98,43.01,42.93,42.97,63137.0,35.7904,35.8154,35.7488,35.7821,63137.0
2022-05-04 10:35:00,42.97,43.19,42.96,43.19,43088.0,35.7821,35.9653,35.7737,35.9653,43088.0
2022-05-04 10:40:00,43.19,43.25,43.12,43.14,77296.0,35.9653,36.0152,35.907,35.9236,77296.0
2022-05-04 10:45:00,43.14,43.18,43.11,43.16,53309.0,35.9236,35.9569,35.8986,35.9403,53309.0
2022-05-04 10:50:00,43.16,43.17,43.11,43.14,60418.0,35.9403,35.9486,35.8986,35.9236,60418.0
2022-05-04 10:55:00,43.14,43.28,43.14,43.27,80838.0,35.9236,36.0402,35.9236,36.0319,80838.0
2022-05-04 11:00:00,43.27,43.39,43.27,43.39,63946.0,36.0319,36.1318,36.0319,36.1318,63946.0
2022-05-04 11:05:00,43.39,43.42,43.27,43.27,29679.0,36.1318,36.1568,36.0319,36.0319,29679.0
2022-05-04 11:10:00,43.27,43.28,43.19,43.19,36625.0,36.0319,36.0402,35.9653,35.9653,36625.0
2022-05-04 11:15:00,43.19,43.2,43.06,43.09,23386.0,35.9653,35.9736,35.857,35.882,23386.0
2022-05-04 11:20:00,43.08,43.16,43.06,43.09,27669.0,35.8737,35.9403,35.857,35.882,27669.0
2022-05-04 11:25:00,43.11,43.15,43.06,43.09,23545.0,35.8986,35.932,35.857,35.882,23545.0
2022-05-04 11:30:00,43.09,43.15,43.07,43.11,25161.0,35.882,35.932,35.8653,35.8986,25161.0
2022-05-04 11:35:00,43.12,43.14,43.1,43.12,33600.0,35.907,35.9236,35.8903,35.907,33600.0
2022-05-04 11:40:00,43.11,43.17,43.1,43.13,41824.0,35.8986,35.9486,35.8903,35.9153,41824.0
2022-05-04 11:45:00,43.13,43.18,43.12,43.18,39713.0,35.9153,35.9569,35.907,35.9569,39713.0
2022-05-04 11:50:00,43.18,43.21,43.15,43.17,31937.0,35.9569,35.9819,35.932,35.9486,31937.0
2022-05-04 11:55:00,43.17,43.33,43.14,43.31,162210.0,35.9486,36.0818,35.9236,36.0652,162210.0
2022-05-04 12:00:00,43.3,43.49,43.28,43.48,104675.0,36.0569,36.2151,36.0402,36.2068,104675.0
2022-05-04 12:05:00,43.48,43.49,43.37,43.38,77269.0,36.2068,36.2151,36.1152,36.1235,77269.0
2022-05-04 12:10:00,43.37,43.52,43.28,43.52,260275.0,36.1152,36.2401,36.0402,36.2401,260275.0
2022-05-04 12:15:00,43.52,43.55,43.47,43.54,55628.0,36.2401,36.265,36.1984,36.2567,55628.0
2022-05-04 12:20:00,43.55,43.59,43.54,43.56,65882.0,36.265,36.2984,36.2567,36.2734,65882.0
2022-05-04 12:25:00,43.57,43.62,43.56,43.57,24764.0,36.2817,36.3233,36.2734,36.2817,24764.0
2022-05-04 12:30:00,43.57,43.62,43.54,43.6,54751.0,36.2817,36.3233,36.2567,36.3067,54751.0
2022-05-04 12:35:00,43.61,43.7,43.6,43.68,138896.0,36.315,36.39,36.3067,36.3733,138896.0
2022-05-04 12:40:00,43.69,43.7,43.63,43.65,28374.0,36.3816,36.39,36.3317,36.3483,28374.0
2022-05-04 12:45:00,43.65,43.71,43.64,43.7,29251.0,36.3483,36.3983,36.34,36.39,29251.0
2022-05-04 12:50:00,43.69,43.71,43.66,43.67,40015.0,36.3816,36.3983,36.3566,36.365,40015.0
2022-05-04 12:55:00,43.68,43.68,43.61,43.68,33098.0,36.3733,36.3733,36.315,36.3733,33098.0
2022-05-04 13:00:00,43.68,43.7,43.65,43.7,44823.0,36.3733,36.39,36.3483,36.39,44823.0
2022-05-04 13:05:00,43.7,43.7,43.61,43.61,36563.0,36.39,36.39,36.315,36.315,36563.0
2022-05-04 13:10:00,43.6,43.74,43.57,43.72,155923.0,36.3067,36.4233,36.2817,36.4066,155923.0
2022-05-04 13:15:00,43.73,43.89,43.72,43.83,233976.0,36.4149,36.5482,36.4066,36.4982,233976.0
2022-05-04 13:20:00,43.83,43.86,43.74,43.75,95071.0,36.4982,36.5232,36.4233,36.4316,95071.0
2022-05-04 13:25:00,43.75,43.77,43.63,43.65,51382.0,36.4316,36.4482,36.3317,36.3483,51382.0
2022-05-04 13:30:00,43.63,43.64,43.57,43.62,31761.0,36.3317,36.34,36.2817,36.3233,31761.0
2022-05-04 13:35:00,43.62,43.65,43.58,43.63,106325.0,36.3233,36.3483,36.29,36.3317,106325.0
2022-05-04 13:40:00,43.63,43.65,43.58,43.62,192801.0,36.3317,36.3483,36.29,36.3233,192801.0
2022-05-04 13:45:00,43.62,43.7,43.6,43.7,92820.0,36.3233,36.39,36.3067,36.39,92820.0
2022-05-04 13:50:00,43.69,43.72,43.66,43.72,20639.0,36.3816,36.4066,36.3566,36.4066,20639.0
2022-05-04 13:55:00,43.72,43.91,43.68,43.8,55648.0,36.4066,36.5648,36.3733,36.4732,55648.0
2022-05-04 14:00:00,43.8,43.98,43.69,43.88,58506.0,36.4732,36.6231,36.3816,36.5398,58506.0
2022-05-04 14:05:00,43.9,43.95,43.71,43.85,63813.0,36.5565,36.5981,36.3983,36.5149,63813.0
2022-05-04 14:10:00,43.86,43.92,43.76,43.81,86848.0,36.5232,36.5732,36.4399,36.4816,86848.0
2022-05-04 14:15:00,43.81,43.83,43.62,43.66,56888.0,36.4816,36.4982,36.3233,36.3566,56888.0
2022-05-04 14:20:00,43.65,43.69,43.54,43.66,53822.0,36.3483,36.3816,36.2567,36.3566,53822.0
2022-05-04 14:25:00,43.67,43.95,43.63,43.91,55553.0,36.365,36.5981,36.3317,36.5648,55553.0
2022-05-04 14:30:00,43.92,43.97,43.5,43.54,81405.0,36.5732,36.6148,36.2234,36.2567,81405.0
2022-05-04 14:35:00,43.53,43.75,43.48,43.68,93617.0,36.2484,36.4316,36.2068,36.3733,93617.0
2022-05-04 14:40:00,43.69,44.14,43.65,44.02,108590.0,36.3816,36.7563,36.3483,36.6564,108590.0
2022-05-04 14:45:00,44.02,44.25,43.98,44.15,73831.0,36.6564,36.8479,36.6231,36.7647,73831.0
2022-05-04 14:50:00,44.15,44.41,44.13,44.41,57281.0,36.7647,36.9812,36.748,36.9812,57281.0
2022-05-04 14:55:00,44.42,44.47,44.3,44.41,74417.0,36.9895,37.0311,36.8896,36.9812,74417.0
2022-05-04 15:00:00,44.41,44.48,44.33,44.39,88187.0,36.9812,37.0395,36.9146,36.9645,88187.0
2022-05-04 15:05:00,44.4,44.43,44.33,44.38,62283.0,36.9729,36.9978,36.9146,36.9562,62283.0
2022-05-04 15:10:00,44.39,44.43,44.36,44.4,53014.0,36.9645,36.9978,36.9395,36.9729,53014.0
2022-05-04 15:15:00,44.4,44.44,44.29,44.32,71534.0,36.9729,37.0062,36.8813,36.9062,71534.0
2022-05-04 15:20:00,44.33,44.39,44.29,44.38,69545.0,36.9146,36.9645,36.8813,36.9562,69545.0
2022-05-04 15:25:00,44.38,44.47,44.36,44.46,57853.0,36.9562,37.0311,36.9395,37.0228,57853.0
2022-05-04 15:30:00,44.46,44.51,44.4,44.49,127696.0,37.0228,37.0645,36.9729,37.0478,127696.0
2022-05-04 15:35:00,44.5,44.5,44.41,44.45,118426.0,37.0561,37.0561,36.9812,37.0145,118426.0
2022-05-04 15:40:00,44.45,44.47,44.36,44.41,186631.0,37.0145,37.0311,36.9395,36.9812,186631.0
2022-05-04 15:45:00,44.41,44.55,44.36,44.54,166303.0,36.9812,37.0978,36.9395,37.0894,166303.0
2022-05-04 15:50:00,44.53,44.57,44.48,44.48,284150.0,37.0811,37.1144,37.0395,37.0395,284150.0
2022-05-04 15:55:00,44.48,44.5,44.37,44.46,473931.0,37.0395,37.0561,36.9479,37.0228,473931.0
2022-05-05 09:30:00,44.28,44.35,44.05,44.09,154767.0,36.8729,36.9312,36.6814,36.7147,154767.0
2022-05-05 09:35:00,44.08,44.18,43.8,43.94,73211.0,36.7064,36.7897,36.4732,36.5898,73211.0
2022-05-05 09:40:00,43.95,44.26,43.95,44.09,79724.0,36.5981,36.8563,36.5981,36.7147,79724.0
2022-05-05 09:45:00,44.09,44.26,44.07,44.15,62935.0,36.7147,36.8563,36.6981,36.7647,62935.0
2022-05-05 09:50:00,44.15,44.2,44.01,44.02,57535.0,36.7647,36.8063,36.6481,36.6564,57535.0
2022-05-05 09:55:00,44.04,44.15,44.01,44.11,69457.0,36.6731,36.7647,36.6481,36.7314,69457.0
2022-05-05 10:00:00,44.12,44.16,44.05,44.15,79398.0,36.7397,36.773,36.6814,36.7647,79398.0
2022-05-05 10:05:00,44.14,44.15,43.83,43.87,57279.0,36.7563,36.7647,36.4982,36.5315,57279.0
2022-05-05 10:10:00,43.81,43.94,43.72,43.94,75751.0,36.4816,36.5898,36.4066,36.5898,75751.0
2022-05-05 10:15:00,43.95,44.02,43.86,43.92,25054.0,36.5981,36.6564,36.5232,36.5732,25054.0
2022-05-05 10:20:00,43.92,43.92,43.72,43.78,59114.0,36.5732,36.5732,36.4066,36.4566,59114.0
2022-05-05 10:25:00,43.8,43.86,43.76,43.79,26186.0,36.4732,36.5232,36.4399,36.4649,26186.0
2022-05-05 10:30:00,43.76,43.94,43.71,43.94,30580.0,36.4399,36.5898,36.3983,36.5898,30580.0
2022-05-05 10:35:00,43.95,44.05,43.89,43.97,70154.0,36.5981,36.6814,36.5482,36.6148,70154.0
2022-05-05 10:40:00,43.98,44.0,43.76,43.86,64149.0,36.6231,36.6398,36.4399,36.5232,64149.0
2022-05-05 10:45:00,43.87,43.9,43.64,43.66,59335.0,36.5315,36.5565,36.34,36.3566,59335.0
2022-05-05 10:50:00,43.66,43.68,43.56,43.65,60525.0,36.3566,36.3733,36.2734,36.3483,60525.0
2022-05-05 10:55:00,43.68,43.78,43.63,43.78,23038.0,36.3733,36.4566,36.3317,36.4566,23038.0
2022-05-05 11:00:00,43.78,43.85,43.62,43.64,41442.0,36.4566,36.5149,36.3233,36.34,41442.0
2022-05-05 11:05:00,43.64,43.68,43.41,43.57,70488.0,36.34,36.3733,36.1485,36.2817,70488.0
2022-05-05 11:10:00,43.58,43.6,43.49,43.56,35330.0,36.29,36.3067,36.2151,36.2734,35330.0
2022-05-05 11:15:00,43.56,43.78,43.48,43.72,120888.0,36.2734,36.4566,36.2068,36.4066,120888.0
2022-05-05 11:20:00,43.72,43.72,43.62,43.64,41191.0,36.4066,36.4066,36.3233,36.34,41191.0
2022-05-05 11:25:00,43.64,43.81,43.61,43.8,39114.0,36.34,36.4816,36.315,36.4732,39114.0
2022-05-05 11:30:00,43.8,43.92,43.73,43.87,42172.0,36.4732,36.5732,36.4149,36.5315,42172.0
2022-05-05 11:35:00,43.88,43.95,43.85,43.93,30761.0,36.5398,36.5981,36.5149,36.5815,30761.0
2022-05-05 11:40:00,43.95,43.95,43.83,43.84,27079.0,36.5981,36.5981,36.4982,36.5065,27079.0
2022-05-05 11:45:00,43.83,43.84,43.71,43.76,40683.0,36.4982,36.5065,36.3983,36.4399,40683.0
2022-05-05 11:50:00,43.77,43.79,43.59,43.61,47722.0,36.4482,36.4649,36.2984,36.315,47722.0
2022-05-05 11:55:00,43.62,43.64,43.56,43.59,54041.0,36.3233,36.34,36.2734,36.2984,54041.0
2022-05-05 12:00:00,43.59,43.59,43.42,43.58,35347.0,36.2984,36.2984,36.1568,36.29,35347.0
2022-05-05 12:05:00,43.59,43.76,43.59,43.73,69433.0,36.2984,36.4399,36.2984,36.4149,69433.0
2022-05-05 12:10:00,43.73,43.8,43.65,43.73,41706.0,36.4149,36.4732,36.3483,36.4149,41706.0
2022-05-05 12:15:00,43.73,43.76,43.67,43.72,52894.0,36.4149,36.4399,36.365,36.4066,52894.0
2022-05-05 12:20:00,43.73,43.75,43.62,43.65,56902.0,36.4149,36.4316,36.3233,36.3483,56902.0
2022-05-05 12:25:00,43.65,43.86,43.65,43.76,33532.0,36.3483,36.5232,36.3483,36.4399,33532.0
2022-05-05 12:30:00,43.75,43.79,43.65,43.67,53959.0,36.4316,36.4649,36.3483,36.365,53959.0
2022-05-05 12:35:00,43.65,43.66,43.56,43.64,59389.0,36.3483,36.3566,36.2734,36.34,59389.0
2022-05-05 12:40:00,43.65,43.69,43.62,43.64,42910.0,36.3483,36.3816,36.3233,36.34,42910.0
2022-05-05 12:45:00,43.62,43.72,43.61,43.72,69718.0,36.3233,36.4066,36.315,36.4066,69718.0
2022-05-05 12:50:00,43.73,43.88,43.71,43.87,35798.0,36.4149,36.5398,36.3983,36.5315,35798.0
2022-05-05 12:55:00,43.88,43.97,43.87,43.96,60233.0,36.5398,36.6148,36.5315,36.6065,60233.0
2022-05-05 13:00:00,43.97,44.17,43.97,44.11,35798.0,36.6148,36.7813,36.6148,36.7314,35798.0
2022-05-05 13:05:00,44.12,44.19,44.09,44.14,47757.0,36.7397,36.798,36.7147,36.7563,47757.0
2022-05-05 13:10:00,44.15,44.18,44.05,44.05,62588.0,36.7647,36.7897,36.6814,36.6814,62588.0
2022-05-05 13:15:00,44.05,44.09,43.93,44.04,36416.0,36.6814,36.7147,36.5815,36.6731,36416.0
2022-05-05 13:20:00,44.03,44.07,43.97,44.07,27553.0,36.6648,36.6981,36.6148,36.6981,27553.0
2022-05-05 13:25:00,44.05,44.1,43.97,44.08,42264.0,36.6814,36.723,36.6148,36.7064,42264.0
2022-05-05 13:30:00,44.08,44.08,43.89,43.98,52133.0,36.7064,36.7064,36.5482,36.6231,52133.0
2022-05-05 13:35:00,43.98,44.22,43.98,44.12,59943.0,36.6231,36.823,36.6231,36.7397,59943.0
2022-05-05 13:40:00,44.12,44.24,44.09,44.13,63292.0,36.7397,36.8396,36.7147,36.748,63292.0
2022-05-05 13:45:00,44.13,44.16,43.99,43.99,38455.0,36.748,36.773,36.6314,36.6314,38455.0
2022-05-05 13:50:00,44.0,44.01,43.89,43.98,48235.0,36.6398,36.6481,36.5482,36.6231,48235.0
2022-05-05 13:55:00,43.98,44.02,43.92,43.95,42247.0,36.6231,36.6564,36.5732,36.5981,42247.0
2022-05-05 14:00:00,43.94,43.97,43.82,43.87,53549.0,36.5898,36.6148,36.4899,36.5315,53549.0
2022-05-05 14:05:00,43.88,43.93,43.84,43.88,37645.0,36.5398,36.5815,36.5065,36.5398,37645.0
2022-05-05 14:10:00,43.88,43.91,43.78,43.83,37983.0,36.5398,36.5648,36.4566,36.4982,37983.0
2022-05-05 14:15:00,43.82,43.92,43.81,43.92,29995.0,36.4899,36.5732,36.4816,36.5732,29995.0
2022-05-05 14:20:00,43.93,44.0,43.72,43.73,42817.0,36.5815,36.6398,36.4066,36.4149,42817.0
2022-05-05 14:25:00,43.73,43.73,43.53,43.53,53853.0,36.4149,36.4149,36.2484,36.2484,53853.0
2022-05-05 14:30:00,43.53,43.59,43.5,43.55,52724.0,36.2484,36.2984,36.2234,36.265,52724.0
2022-05-05 14:35:00,43.55,43.58,43.49,43.58,31948.0,36.265,36.29,36.2151,36.29,31948.0
2022-05-05 14:40:00,43.56,43.62,43.53,43.56,56964.0,36.2734,36.3233,36.2484,36.2734,56964.0
2022-05-05 14:45:00,43.58,43.67,43.56,43.64,46956.0,36.29,36.365,36.2734,36.34,46956.0
2022-05-05 14:50:00,43.64,43.78,43.61,43.63,43341.0,36.34,36.4566,36.315,36.3317,43341.0
2022-05-05 14:55:00,43.62,43.63,43.56,43.59,40710.0,36.3233,36.3317,36.2734,36.2984,40710.0
2022-05-05 15:00:00,43.6,43.62,43.44,43.48,78243.0,36.3067,36.3233,36.1734,36.2068,78243.0
2022-05-05 15:05:00,43.5,43.57,43.45,43.51,121103.0,36.2234,36.2817,36.1818,36.2317,121103.0
2022-05-05 15:10:00,43.51,43.55,43.4,43.41,65865.0,36.2317,36.265,36.1401,36.1485,65865.0
2022-05-05 15:15:00,43.41,43.5,43.41,43.5,68274.0,36.1485,36.2234,36.1485,36.2234,68274.0
2022-05-05 15:20:00,43.51,43.52,43.44,43.49,77116.0,36.2317,36.2401,36.1734,36.2151,77116.0
2022-05-05 15:25:00,43.5,43.59,43.44,43.47,67792.0,36.2234,36.2984,36.1734,36.1984,67792.0
2022-05-05 15:30:00,43.46,43.54,43.37,43.48,80310.0,36.1901,36.2567,36.1152,36.2068,80310.0
2022-05-05 15:35:00,43.48,43.59,43.43,43.52,80235.0,36.2068,36.2984,36.1651,36.2401,80235.0
2022-05-05 15:40:00,43.52,43.64,43.52,43.57,77271.0,36.2401,36.34,36.2401,36.2817,77271.0
2022-05-05 15:45:00,43.58,43.65,43.47,43.51,193996.0,36.29,36.3483,36.1984,36.2317,193996.0
2022-05-05 15:50:00,43.51,43.9,43.51,43.66,284819.0,36.2317,36.5565,36.2317,36.3566,284819.0
2022-05-05 15:55:00,43.67,43.83,43.65,43.8,630099.0,36.365,36.4982,36.3483,36.4732,630099.0
2022-05-06 09:30:00,43.57,43.7,43.52,43.63,224542.0,36.2817,36.39,36.2401,36.3317,224542.0
2022-05-06 09:35:00,43.62,43.84,43.5,43.56,105548.0,36.3233,36.5065,36.2234,36.2734,105548.0
2022-05-06 09:40:00,43.57,43.96,43.57,43.65,55528.0,36.2817,36.6065,36.2817,36.3483,55528.0
2022-05-06 09:45:00,43.64,44.0,43.6,43.96,284159.0,36.34,36.6398,36.3067,36.6065,284159.0
2022-05-06 09:50:00,43.97,44.21,43.97,44.07,303699.0,36.6148,36.8146,36.6148,36.6981,303699.0
2022-05-06 09:55:00,44.08,44.33,44.01,44.31,386895.0,36.7064,36.9146,36.6481,36.8979,386895.0
2022-05-06 10:00:00,44.3,44.37,44.08,44.29,225597.0,36.8896,36.9479,36.7064,36.8813,225597.0
2022-05-06 10:05:00,44.29,44.45,44.25,44.36,99847.0,36.8813,37.0145,36.8479,36.9395,99847.0
2022-05-06 10:10:00,44.36,44.53,44.31,44.5,297757.0,36.9395,37.0811,36.8979,37.0561,297757.0
2022-05-06 10:15:00,44.49,44.69,44.41,44.55,185788.0,37.0478,37.2143,36.9812,37.0978,185788.0
2022-05-06 10:20:00,44.53,44.77,44.47,44.74,384836.0,37.0811,37.281,37.0311,37.256,384836.0
2022-05-06 10:25:00,44.75,44.89,44.52,44.52,320220.0,37.2643,37.3809,37.0728,37.0728,320220.0
2022-05-06 10:30:00,44.52,44.83,44.52,44.83,296560.0,37.0728,37.3309,37.0728,37.3309,296560.0
2022-05-06 10:35:00,44.83,44.89,44.67,44.71,792124.0,37.3309,37.3809,37.1977,37.231,792124.0
2022-05-06 10:40:00,44.75,44.92,44.7,44.85,140453.0,37.2643,37.4059,37.2227,37.3476,140453.0
2022-05-06 10:45:00,44.85,45.26,44.81,45.12,178795.0,37.3476,37.689,37.3143,37.5724,178795.0
2022-05-06 10:50:00,45.14,45.14,44.84,45.0,164509.0,37.5891,37.5891,37.3393,37.4725,164509.0
2022-05-06 10:55:00,44.99,45.19,44.96,45.14,104423.0,37.4642,37.6307,37.4392,37.5891,104423.0
2022-05-06 11:00:00,45.13,45.13,44.95,45.04,101458.0,37.5807,37.5807,37.4309,37.5058,101458.0
2022-05-06 11:05:00,45.03,45.26,44.98,45.17,124624.0,37.4975,37.689,37.4558,37.6141,124624.0
2022-05-06 11:10:00,45.17,45.2,44.96,45.13,76145.0,37.6141,37.639,37.4392,37.5807,76145.0
2022-05-06 11:15:00,45.15,45.24,45.1,45.12,77565.0,37.5974,37.6723,37.5558,37.5724,77565.0
2022-05-06 11:20:00,45.13,45.28,45.1,45.16,65133.0,37.5807,37.7057,37.5558,37.6057,65133.0
2022-05-06 11:25:00,45.15,45.3,45.1,45.24,116540.0,37.5974,37.7223,37.5558,37.6723,116540.0
2022-05-06 11:30:00,45.24,45.27,44.96,44.98,269201.0,37.6723,37.6973,37.4392,37.4558,269201.0
2022-05-06 11:35:00,44.98,44.99,44.79,44.79,150415.0,37.4558,37.4642,37.2976,37.2976,150415.0
2022-05-06 11:40:00,44.78,44.9,44.72,44.73,83853.0,37.2893,37.3892,37.2393,37.2477,83853.0
2022-05-06 11:45:00,44.72,44.73,44.61,44.64,79156.0,37.2393,37.2477,37.1477,37.1727,79156.0
2022-05-06 11:50:00,44.64,44.71,44.49,44.5,92700.0,37.1727,37.231,37.0478,37.0561,92700.0
2022-05-06 11:55:00,44.5,44.55,44.44,44.47,61658.0,37.0561,37.0978,37.0062,37.0311,61658.0
2022-05-06 12:00:00,44.47,44.63,44.42,44.56,43015.0,37.0311,37.1644,36.9895,37.1061,43015.0
2022-05-06 12:05:00,44.56,44.76,44.56,44.65,53956.0,37.1061,37.2726,37.1061,37.181,53956.0
2022-05-06 12:10:00,44.64,44.65,44.36,44.36,53085.0,37.1727,37.181,36.9395,36.9395,53085.0
2022-05-06 12:15:00,44.36,44.42,44.31,44.32,45359.0,36.9395,36.9895,36.8979,36.9062,45359.0
2022-05-06 12:20:00,44.3,44.57,44.3,44.46,44299.0,36.8896,37.1144,36.8896,37.0228,44299.0
2022-05-06 12:25:00,44.46,44.51,44.38,44.4,52231.0,37.0228,37.0645,36.9562,36.9729,52231.0
2022-05-06 12:30:00,44.39,44.47,44.28,44.47,45883.0,36.9645,37.0311,36.8729,37.0311,45883.0
2022-05-06 12:35:00,44.45,44.45,44.26,44.38,43236.0,37.0145,37.0145,36.8563,36.9562,43236.0
2022-05-06 12:40:00,44.39,44.43,44.33,44.42,42608.0,36.9645,36.9978,36.9146,36.9895,42608.0
2022-05-06 12:45:00,44.44,44.49,44.4,44.44,26728.0,37.0062,37.0478,36.9729,37.0062,26728.0
2022-05-06 12:50:00,44.45,44.5,44.31,44.47,42955.0,37.0145,37.0561,36.8979,37.0311,42955.0
2022-05-06 12:55:00,44.46,44.57,44.45,44.52,48891.0,37.0228,37.1144,37.0145,37.0728,48891.0
2022-05-06 13:00:00,44.52,44.59,44.49,44.55,49153.0,37.0728,37.1311,37.0478,37.0978,49153.0
2022-05-06 13:05:00,44.55,44.55,44.41,44.42,36460.0,37.0978,37.0978,36.9812,36.9895,36460.0
2022-05-06 13:10:00,44.41,44.48,44.4,44.43,27716.0,36.9812,37.0395,36.9729,36.9978,27716.0
2022-05-06 13:15:00,44.45,44.48,44.26,44.28,41073.0,37.0145,37.0395,36.8563,36.8729,41073.0
2022-05-06 13:20:00,44.27,44.29,44.21,44.25,36156.0,36.8646,36.8813,36.8146,36.8479,36156.0
2022-05-06 13:25:00,44.24,44.31,44.16,44.27,47276.0,36.8396,36.8979,36.773,36.8646,47276.0
2022-05-06 13:30:00,44.26,44.35,44.22,44.28,39772.0,36.8563,36.9312,36.823,36.8729,39772.0
2022-05-06 13:35:00,44.3,44.39,44.13,44.19,49208.0,36.8896,36.9645,36.748,36.798,49208.0
2022-05-06 13:40:00,44.19,44.28,44.14,44.25,42039.0,36.798,36.8729,36.7563,36.8479,42039.0
2022-05-06 13:45:00,44.24,44.28,44.16,44.19,19738.0,36.8396,36.8729,36.773,36.798,19738.0
2022-05-06 13:50:00,44.18,44.2,44.05,44.09,47932.0,36.7897,36.8063,36.6814,36.7147,47932.0
2022-05-06 13:55:00,44.09,44.13,44.07,44.09,27901.0,36.7147,36.748,36.6981,36.7147,27901.0
2022-05-06 14:00:00,44.09,44.13,44.02,44.03,40537.0,36.7147,36.748,36.6564,36.6648,40537.0
2022-05-06 14:05:00,44.02,44.02,43.8,43.81,59735.0,36.6564,36.6564,36.4732,36.4816,59735.0
2022-05-06 14:10:00,43.8,43.96,43.8,43.89,50635.0,36.4732,36.6065,36.4732,36.5482,50635.0
2022-05-06 14:15:00,43.89,43.98,43.84,43.84,31324.0,36.5482,36.6231,36.5065,36.5065,31324.0
2022-05-06 14:20:00,43.84,43.87,43.79,43.81,30585.0,36.5065,36.5315,36.4649,36.4816,30585.0
2022-05-06 14:25:00,43.81,43.82,43.73,43.76,28974.0,36.4816,36.4899,36.4149,36.4399,28974.0
2022-05-06 14:30:00,43.76,43.83,43.69,43.76,43745.0,36.4399,36.4982,36.3816,36.4399,43745.0
2022-05-06 14:35:00,43.77,43.8,43.69,43.72,33456.0,36.4482,36.4732,36.3816,36.4066,33456.0
2022-05-06 14:40:00,43.73,43.79,43.67,43.68,27008.0,36.4149,36.4649,36.365,36.3733,27008.0
2022-05-06 14:45:00,43.68,43.79,43.64,43.79,36826.0,36.3733,36.4649,36.34,36.4649,36826.0
2022-05-06 14:50:00,43.77,43.88,43.76,43.87,41598.0,36.4482,36.5398,36.4399,36.5315,41598.0
2022-05-06 14:55:00,43.87,43.91,43.77,43.77,32731.0,36.5315,36.5648,36.4482,36.4482,32731.0
2022-05-06 15:00:00,43.77,43.85,43.72,43.84,39579.0,36.4482,36.5149,36.4066,36.5065,39579.0
2022-05-06 15:05:00,43.83,43.87,43.65,43.67,59240.0,36.4982,36.5315,36.3483,36.365,59240.0
2022-05-06 15:10:00,43.68,43.8,43.68,43.76,44056.0,36.3733,36.4732,36.3733,36.4399,44056.0
2022-05-06 15:15:00,43.76,43.82,43.71,43.82,55033.0,36.4399,36.4899,36.3983,36.4899,55033.0
2022-05-06 15:20:00,43.82,43.82,43.66,43.68,53322.0,36.4899,36.4899,36.3566,36.3733,53322.0
2022-05-06 15:25:00,43.68,43.79,43.64,43.78,64699.0,36.3733,36.4649,36.34,36.4566,64699.0
2022-05-06 15:30:00,43.77,43.93,43.77,43.88,56784.0,36.4482,36.5815,36.4482,36.5398,56784.0
2022-05-06 15:35:00,43.89,44.14,43.88,44.12,95865.0,36.5482,36.7563,36.5398,36.7397,95865.0
2022-05-06 15:40:00,44.12,44.12,43.99,44.01,96906.0,36.7397,36.7397,36.6314,36.6481,96906.0
2022-05-06 15:45:00,44.02,44.14,43.97,44.07,114433.0,36.6564,36.7563,36.6148,36.6981,114433.0
2022-05-06 15:50:00,44.07,44.16,43.98,44.0,206619.0,36.6981,36.773,36.6231,36.6398,206619.0
2022-05-06 15:55:00,44.0,44.02,43.93,44.0,321551.0,36.6398,36.6564,36.5815,36.6398,321551.0
2022-05-09 09:30:00,43.81,43.95,43.64,43.9,153056.0,36.4816,36.5981,36.34,36.5565,153056.0
2022-05-09 09:35:00,43.93,43.97,43.66,43.86,64095.0,36.5815,36.6148,36.3566,36.5232,64095.0
2022-05-09 09:40:00,43.86,43.98,43.75,43.81,77142.0,36.5232,36.6231,36.4316,36.4816,77142.0
2022-05-09 09:45:00,43.81,43.88,43.69,43.85,97577.0,36.4816,36.5398,36.3816,36.5149,97577.0
2022-05-09 09:50:00,43.85,44.14,43.81,44.11,80815.0,36.5149,36.7563,36.4816,36.7314,80815.0
2022-05-09 09:55:00,44.11,44.32,44.09,44.32,51242.0,36.7314,36.9062,36.7147,36.9062,51242.0
2022-05-09 10:00:00,44.31,44.41,44.22,44.27,60859.0,36.8979,36.9812,36.823,36.8646,60859.0
2022-05-09 10:05:00,44.28,44.31,44.13,44.19,57557.0,36.8729,36.8979,36.748,36.798,57557.0
2022-05-09 10:10:00,44.21,44.4,44.21,44.29,56700.0,36.8146,36.9729,36.8146,36.8813,56700.0
2022-05-09 10:15:00,44.29,44.31,44.04,44.05,77120.0,36.8813,36.8979,36.6731,36.6814,77120.0
2022-05-09 10:20:00,44.05,44.1,43.96,44.0,123736.0,36.6814,36.723,36.6065,36.6398,123736.0
2022-05-09 10:25:00,44.0,44.04,43.89,43.94,115376.0,36.6398,36.6731,36.5482,36.5898,115376.0
2022-05-09 10:30:00,43.94,44.04,43.89,44.02,106045.0,36.5898,36.6731,36.5482,36.6564,106045.0
2022-05-09 10:35:00,44.02,44.04,43.85,43.87,60740.0,36.6564,36.6731,36.5149,36.5315,60740.0
2022-05-09 10:40:00,43.87,43.97,43.83,43.89,68936.0,36.5315,36.6148,36.4982,36.5482,68936.0
2022-05-09 10:45:00,43.89,44.16,43.87,44.07,79655.0,36.5482,36.773,36.5315,36.6981,79655.0
2022-05-09 10:50:00,44.08,44.18,44.0,44.0,69195.0,36.7064,36.7897,36.6398,36.6398,69195.0
2022-05-09 10:55:00,44.0,44.0,43.84,43.88,75839.0,36.6398,36.6398,36.5065,36.5398,75839.0
2022-05-09 11:00:00,43.87,44.03,43.84,43.95,52478.0,36.5315,36.6648,36.5065,36.5981,52478.0
2022-05-09 11:05:00,43.91,43.93,43.83,43.89,49142.0,36.5648,36.5815,36.4982,36.5482,49142.0
2022-05-09 11:10:00,43.87,43.87,43.72,43.76,140278.0,36.5315,36.5315,36.4066,36.4399,140278.0
2022-05-09 11:15:00,43.76,43.8,43.62,43.65,130919.0,36.4399,36.4732,36.3233,36.3483,130919.0
2022-05-09 11:20:00,43.65,43.7,43.55,43.58,81708.0,36.3483,36.39,36.265,36.29,81708.0
2022-05-09 11:25:00,43.58,43.72,43.57,43.69,57766.0,36.29,36.4066,36.2817,36.3816,57766.0
2022-05-09 11:30:00,43.68,43.73,43.61,43.72,63985.0,36.3733,36.4149,36.315,36.4066,63985.0
2022-05-09 11:35:00,43.71,43.81,43.7,43.79,46920.0,36.3983,36.4816,36.39,36.4649,46920.0
2022-05-09 11:40:00,43.78,43.86,43.74,43.83,58514.0,36.4566,36.5232,36.4233,36.4982,58514.0
2022-05-09 11:45:00,43.82,43.94,43.8,43.89,41981.0,36.4899,36.5898,36.4732,36.5482,41981.0
2022-05-09 11:50:00,43.9,44.0,43.89,43.95,33200.0,36.5565,36.6398,36.5482,36.5981,33200.0
2022-05-09 11:55:00,43.95,43.98,43.88,43.94,48311.0,36.5981,36.6231,36.5398,36.5898,48311.0
2022-05-09 12:00:00,43.93,43.93,43.85,43.88,42860.0,36.5815,36.5815,36.5149,36.5398,42860.0
2022-05-09 12:05:00,43.87,44.06,43.87,43.99,52349.0,36.5315,36.6897,36.5315,36.6314,52349.0
2022-05-09 12:10:00,44.0,44.08,43.99,44.07,120249.0,36.6398,36.7064,36.6314,36.6981,120249.0
2022-05-09 12:15:00,44.07,44.12,44.05,44.07,57075.0,36.6981,36.7397,36.6814,36.6981,57075.0
2022-05-09 12:20:00,44.05,44.07,43.97,44.04,47068.0,36.6814,36.6981,36.6148,36.6731,47068.0
2022-05-09 12:25:00,44.04,44.07,43.92,44.06,41748.0,36.6731,36.6981,36.5732,36.6897,41748.0
2022-05-09 12:30:00,44.04,44.23,44.0,44.19,66621.0,36.6731,36.8313,36.6398,36.798,66621.0
2022-05-09 12:35:00,44.18,44.21,44.09,44.13,92755.0,36.7897,36.8146,36.7147,36.748,92755.0
2022-05-09 12:40:00,44.13,44.14,44.07,44.11,52264.0,36.748,36.7563,36.6981,36.7314,52264.0
2022-05-09 12:45:00,44.11,44.12,44.05,44.09,62028.0,36.7314,36.7397,36.6814,36.7147,62028.0
2022-05-09 12:50:00,44.09,44.1,43.98,43.99,58664.0,36.7147,36.723,36.6231,36.6314,58664.0
2022-05-09 12:55:00,43.98,44.03,43.95,43.96,38931.0,36.6231,36.6648,36.5981,36.6065,38931.0
2022-05-09 13:00:00,43.97,43.98,43.91,43.92,34982.0,36.6148,36.6231,36.5648,36.5732,34982.0
2022-05-09 13:05:00,43.92,43.93,43.87,43.9,30246.0,36.5732,36.5815,36.5315,36.5565,30246.0
2022-05-09 13:10:00,43.89,43.89,43.82,43.84,31848.0,36.5482,36.5482,36.4899,36.5065,31848.0
2022-05-09 13:15:00,43.85,43.88,43.78,43.82,58639.0,36.5149,36.5398,36.4566,36.4899,58639.0
2022-05-09 13:20:00,43.81,43.82,43.73,43.78,41570.0,36.4816,36.4899,36.4149,36.4566,41570.0
2022-05-09 13:25:00,43.79,44.02,43.78,44.01,81409.0,36.4649,36.6564,36.4566,36.6481,81409.0
2022-05-09 13:30:00,44.01,44.04,43.8,43.81,50023.0,36.6481,36.6731,36.4732,36.4816,50023.0
2022-05-09 13:35:00,43.8,43.88,43.78,43.88,40028.0,36.4732,36.5398,36.4566,36.5398,40028.0
2022-05-09 13:40:00,43.88,44.0,43.87,43.98,47072.0,36.5398,36.6398,36.5315,36.6231,47072.0
2022-05-09 13:45:00,43.98,44.09,43.98,44.01,65167.0,36.6231,36.7147,36.6231,36.6481,65167.0
2022-05-09 13:50:00,44.0,44.02,43.83,43.89,36773.0,36.6398,36.6564,36.4982,36.5482,36773.0
2022-05-09 13:55:00,43.89,44.02,43.87,43.98,37474.0,36.5482,36.6564,36.5315,36.6231,37474.0
2022-05-09 14:00:00,43.98,44.12,43.97,44.06,111619.0,36.6231,36.7397,36.6148,36.6897,111619.0
2022-05-09 14:05:00,44.07,44.1,44.03,44.09,100455.0,36.6981,36.723,36.6648,36.7147,100455.0
2022-05-09 14:10:00,44.09,44.2,44.07,44.19,49990.0,36.7147,36.8063,36.6981,36.798,49990.0
2022-05-09 14:15:00,44.19,44.3,44.19,44.25,60196.0,36.798,36.8896,36.798,36.8479,60196.0
2022-05-09 14:20:00,44.26,44.27,44.04,44.05,60800.0,36.8563,36.8646,36.6731,36.6814,60800.0
2022-05-09 14:25:00,44.05,44.14,44.01,44.13,58970.0,36.6814,36.7563,36.6481,36.748,58970.0
2022-05-09 14:30:00,44.13,44.23,44.05,44.18,66055.0,36.748,36.8313,36.6814,36.7897,66055.0
2022-05-09 14:35:00,44.19,44.3,44.18,44.22,55962.0,36.798,36.8896,36.7897,36.823,55962.0
2022-05-09 14:40:00,44.21,44.23,44.15,44.19,39748.0,36.8146,36.8313,36.7647,36.798,39748.0
2022-05-09 14:45:00,44.19,44.31,44.16,44.17,50680.0,36.798,36.8979,36.773,36.7813,50680.0
2022-05-09 14:50:00,44.18,44.27,44.1,44.21,110501.0,36.7897,36.8646,36.723,36.8146,110501.0
2022-05-09 14:55:00,44.21,44.41,44.21,44.37,329686.0,36.8146,36.9812,36.8146,36.9479,329686.0
2022-05-09 15:00:00,44.38,44.47,44.31,44.33,106584.0,36.9562,37.0311,36.8979,36.9146,106584.0
2022-05-09 15:05:00,44.33,44.46,44.32,44.36,69780.0,36.9146,37.0228,36.9062,36.9395,69780.0
2022-05-09 15:10:00,44.35,44.51,44.34,44.51,101573.0,36.9312,37.0645,36.9229,37.0645,101573.0
2022-05-09 15:15:00,44.51,44.54,44.33,44.37,99773.0,37.0645,37.0894,36.9146,36.9479,99773.0
2022-05-09 15:20:00,44.36,44.37,44.21,44.22,84673.0,36.9395,36.9479,36.8146,36.823,84673.0
2022-05-09 15:25:00,44.21,44.23,44.09,44.16,87925.0,36.8146,36.8313,36.7147,36.773,87925.0
2022-05-09 15:30:00,44.15,44.16,44.07,44.14,87119.0,36.7647,36.773,36.6981,36.7563,87119.0
2022-05-09 15:35:00,44.15,44.16,44.07,44.12,82460.0,36.7647,36.773,36.6981,36.7397,82460.0
2022-05-09 15:40:00,44.11,44.12,43.97,44.01,106967.0,36.7314,36.7397,36.6148,36.6481,106967.0
2022-05-09 15:45:00,44.01,44.05,43.82,43.84,152816.0,36.6481,36.6814,36.4899,36.5065,152816.0
2022-05-09 15:50:00,43.84,43.87,43.6,43.71,372343.0,36.5065,36.5315,36.3067,36.3983,372343.0
2022-05-09 15:55:00,43.7,43.92,43.69,43.87,587526.0,36.39,36.5732,36.3816,36.5315,587526.0
2022-05-10 09:30:00,44.41,44.72,44.25,44.66,285008.0,36.9812,37.2393,36.8479,37.1894,285008.0
2022-05-10 09:35:00,44.63,44.63,44.25,44.44,108289.0,37.1644,37.1644,36.8479,37.0062,108289.0
2022-05-10 09:40:00,44.44,44.51,44.34,44.43,82375.0,37.0062,37.0645,36.9229,36.9978,82375.0
2022-05-10 09:45:00,44.43,44.43,44.17,44.35,71381.0,36.9978,36.9978,36.7813,36.9312,71381.0
2022-05-10 09:50:00,44.34,44.38,44.17,44.17,38665.0,36.9229,36.9562,36.7813,36.7813,38665.0
2022-05-10 09:55:00,44.17,44.18,43.98,44.07,46287.0,36.7813,36.7897,36.6231,36.6981,46287.0
2022-05-10 10:00:00,44.07,44.07,43.75,43.82,70643.0,36.6981,36.6981,36.4316,36.4899,70643.0
2022-05-10 10:05:00,43.81,43.82,43.58,43.61,52785.0,36.4816,36.4899,36.29,36.315,52785.0
2022-05-10 10:10:00,43.61,43.74,43.61,43.67,58388.0,36.315,36.4233,36.315,36.365,58388.0
2022-05-10 10:15:00,43.67,43.75,43.54,43.57,61661.0,36.365,36.4316,36.2567,36.2817,61661.0
2022-05-10 10:20:00,43.56,43.66,43.52,43.65,41903.0,36.2734,36.3566,36.2401,36.3483,41903.0
2022-05-10 10:25:00,43.63,43.68,43.55,43.66,43006.0,36.3317,36.3733,36.265,36.3566,43006.0
2022-05-10 10:30:00,43.67,43.74,43.56,43.65,62201.0,36.365,36.4233,36.2734,36.3483,62201.0
2022-05-10 10:35:00,43.65,43.7,43.61,43.63,39125.0,36.3483,36.39,36.315,36.3317,39125.0
2022-05-10 10:40:00,43.65,43.69,43.56,43.69,53139.0,36.3483,36.3816,36.2734,36.3816,53139.0
2022-05-10 10:45:00,43.69,43.71,43.53,43.55,38718.0,36.3816,36.3983,36.2484,36.265,38718.0
2022-05-10 10:50:00,43.55,43.65,43.5,43.62,56389.0,36.265,36.3483,36.2234,36.3233,56389.0
2022-05-10 10:55:00,43.62,43.66,43.52,43.57,68226.0,36.3233,36.3566,36.2401,36.2817,68226.0
2022-05-10 11:00:00,43.55,43.64,43.49,43.53,70382.0,36.265,36.34,36.2151,36.2484,70382.0
2022-05-10 11:05:00,43.54,43.54,43.38,43.38,47036.0,36.2567,36.2567,36.1235,36.1235,47036.0
2022-05-10 11:10:00,43.38,43.47,43.28,43.29,55730.0,36.1235,36.1984,36.0402,36.0485,55730.0
2022-05-10 11:15:00,43.28,43.41,43.23,43.38,54962.0,36.0402,36.1485,35.9986,36.1235,54962.0
2022-05-10 11:20:00,43.38,43.46,43.32,43.36,22976.0,36.1235,36.1901,36.0735,36.1068,22976.0
2022-05-10 11:25:00,43.37,43.41,43.25,43.33,58047.0,36.1152,36.1485,36.0152,36.0818,58047.0
2022-05-10 11:30:00,43.32,43.35,43.16,43.23,41478.0,36.0735,36.0985,35.9403,35.9986,41478.0
2022-05-10 11:35:00,43.24,43.36,43.22,43.32,27296.0,36.0069,36.1068,35.9902,36.0735,27296.0
2022-05-10 11:40:00,43.33,43.37,43.19,43.23,32077.0,36.0818,36.1152,35.9653,35.9986,32077.0
2022-05-10 11:45:00,43.22,43.23,43.15,43.23,40560.0,35.9902,35.9986,35.932,35.9986,40560.0
2022-05-10 11:50:00,43.23,43.25,43.12,43.18,28094.0,35.9986,36.0152,35.907,35.9569,28094.0
2022-05-10 11:55:00,43.19,43.26,43.1,43.18,39068.0,35.9653,36.0236,35.8903,35.9569,39068.0
2022-05-10 12:00:00,43.19,43.23,43.15,43.2,37273.0,35.9653,35.9986,35.932,35.9736,37273.0
2022-05-10 12:05:00,43.21,43.23,42.95,42.96,59888.0,35.9819,35.9986,35.7654,35.7737,59888.0
2022-05-10 12:10:00,42.97,43.09,42.9,43.04,39814.0,35.7821,35.882,35.7238,35.8404,39814.0
2022-05-10 12:15:00,43.02,43.11,42.96,42.98,25471.0,35.8237,35.8986,35.7737,35.7904,25471.0
2022-05-10 12:20:00,42.96,43.0,42.92,42.96,29977.0,35.7737,35.807,35.7404,35.7737,29977.0
2022-05-10 12:25:00,42.95,43.01,42.93,42.94,42367.0,35.7654,35.8154,35.7488,35.7571,42367.0
2022-05-10 12:30:00,42.94,43.01,42.86,42.91,51071.0,35.7571,35.8154,35.6905,35.7321,51071.0
2022-05-10 12:35:00,42.9,42.97,42.89,42.94,50028.0,35.7238,35.7821,35.7154,35.7571,50028.0
2022-05-10 12:40:00,42.93,42.98,42.91,42.97,44850.0,35.7488,35.7904,35.7321,35.7821,44850.0
2022-05-10 12:45:00,42.96,43.07,42.93,43.03,40199.0,35.7737,35.8653,35.7488,35.832,40199.0
2022-05-10 12:50:00,43.02,43.02,42.88,42.91,39565.0,35.8237,35.8237,35.7071,35.7321,39565.0
2022-05-10 12:55:00,42.91,43.0,42.9,42.98,31272.0,35.7321,35.807,35.7238,35.7904,31272.0
2022-05-10 13:00:00,42.97,43.21,42.96,43.19,56754.0,35.7821,35.9819,35.7737,35.9653,56754.0
2022-05-10 13:05:00,43.19,43.27,43.09,43.1,41672.0,35.9653,36.0319,35.882,35.8903,41672.0
2022-05-10 13:10:00,43.11,43.12,42.99,43.03,35492.0,35.8986,35.907,35.7987,35.832,35492.0
2022-05-10 13:15:00,43.03,43.05,42.89,42.96,39321.0,35.832,35.8487,35.7154,35.7737,39321.0
2022-05-10 13:20:00,42.97,43.02,42.91,42.97,26077.0,35.7821,35.8237,35.7321,35.7821,26077.0
2022-05-10 13:25:00,42.98,43.06,42.97,43.05,63046.0,35.7904,35.857,35.7821,35.8487,63046.0
2022-05-10 13:30:00,43.05,43.08,42.99,43.05,42992.0,35.8487,35.8737,35.7987,35.8487,42992.0
2022-05-10 13:35:00,43.05,43.19,43.04,43.19,48694.0,35.8487,35.9653,35.8404,35.9653,48694.0
2022-05-10 13:40:00,43.2,43.4,43.2,43.34,37293.0,35.9736,36.1401,35.9736,36.0902,37293.0
2022-05-10 13:45:00,43.34,43.47,43.33,43.42,47114.0,36.0902,36.1984,36.0818,36.1568,47114.0
2022-05-10 13:50:00,43.43,43.54,43.4,43.52,38811.0,36.1651,36.2567,36.1401,36.2401,38811.0
2022-05-10 13:55:00,43.54,43.55,43.49,43.52,53575.0,36.2567,36.265,36.2151,36.2401,53575.0
2022-05-10 14:00:00,43.52,43.55,43.46,43.52,35416.0,36.2401,36.265,36.1901,36.2401,35416.0
2022-05-10 14:05:00,43.52,43.52,43.44,43.44,48114.0,36.2401,36.2401,36.1734,36.1734,48114.0
2022-05-10 14:10:00,43.43,43.52,43.37,43.49,38029.0,36.1651,36.2401,36.1152,36.2151,38029.0
2022-05-10 14:15:00,43.5,43.5,43.25,43.41,54252.0,36.2234,36.2234,36.0152,36.1485,54252.0
2022-05-10 14:20:00,43.41,43.42,43.22,43.22,35679.0,36.1485,36.1568,35.9902,35.9902,35679.0
2022-05-10 14:25:00,43.23,43.26,43.13,43.18,34271.0,35.9986,36.0236,35.9153,35.9569,34271.0
2022-05-10 14:30:00,43.19,43.25,43.14,43.21,83551.0,35.9653,36.0152,35.9236,35.9819,83551.0
2022-05-10 14:35:00,43.22,43.34,43.22,43.25,57711.0,35.9902,36.0902,35.9902,36.0152,57711.0
2022-05-10 14:40:00,43.24,43.42,43.19,43.4,38206.0,36.0069,36.1568,35.9653,36.1401,38206.0
2022-05-10 14:45:00,43.39,43.4,43.25,43.34,20634.0,36.1318,36.1401,36.0152,36.0902,20634.0
2022-05-10 14:50:00,43.33,43.41,43.31,43.38,28998.0,36.0818,36.1485,36.0652,36.1235,28998.0
2022-05-10 14:55:00,43.39,43.41,43.26,43.37,26447.0,36.1318,36.1485,36.0236,36.1152,26447.0
2022-05-10 15:00:00,43.37,43.5,43.33,43.45,38324.0,36.1152,36.2234,36.0818,36.1818,38324.0
2022-05-10 15:05:00,43.45,43.59,43.45,43.49,31584.0,36.1818,36.2984,36.1818,36.2151,31584.0
2022-05-10 15:10:00,43.48,43.53,43.46,43.5,28044.0,36.2068,36.2484,36.1901,36.2234,28044.0
2022-05-10 15:15:00,43.49,43.55,43.41,43.5,32170.0,36.2151,36.265,36.1485,36.2234,32170.0
2022-05-10 15:20:00,43.49,43.5,43.31,43.35,35599.0,36.2151,36.2234,36.0652,36.0985,35599.0
2022-05-10 15:25:00,43.36,43.36,43.25,43.28,29438.0,36.1068,36.1068,36.0152,36.0402,29438.0
2022-05-10 15:30:00,43.27,43.28,43.2,43.25,48471.0,36.0319,36.0402,35.9736,36.0152,48471.0
2022-05-10 15:35:00,43.25,43.29,43.19,43.24,59826.0,36.0152,36.0485,35.9653,36.0069,59826.0
2022-05-10 15:40:00,43.25,43.28,43.2,43.24,65707.0,36.0152,36.0402,35.9736,36.0069,65707.0
2022-05-10 15:45:00,43.23,43.39,43.21,43.32,81831.0,35.9986,36.1318,35.9819,36.0735,81831.0
2022-05-10 15:50:00,43.31,43.4,43.24,43.38,129146.0,36.0652,36.1401,36.0069,36.1235,129146.0
2022-05-10 15:55:00,43.37,43.39,43.29,43.31,383205.0,36.1152,36.1318,36.0485,36.0652,383205.0
2022-05-11 09:30:00,43.56,43.66,43.25,43.33,206366.0,36.2734,36.3566,36.0152,36.0818,206366.0
2022-05-11 09:35:00,43.27,43.51,43.21,43.51,76306.0,36.0319,36.2317,35.9819,36.2317,76306.0
2022-05-11 09:40:00,43.5,43.76,43.42,43.69,89737.0,36.2234,36.4399,36.1568,36.3816,89737.0
2022-05-11 09:45:00,43.69,43.86,43.67,43.71,102600.0,36.3816,36.5232,36.365,36.3983,102600.0
2022-05-11 09:50:00,43.69,43.83,43.57,43.8,76746.0,36.3816,36.4982,36.2817,36.4732,76746.0
2022-05-11 09:55:00,43.78,43.89,43.74,43.77,44129.0,36.4566,36.5482,36.4233,36.4482,44129.0
2022-05-11 10:00:00,43.76,43.79,43.61,43.77,78489.0,36.4399,36.4649,36.315,36.4482,78489.0
2022-05-11 10:05:00,43.78,43.81,43.6,43.61,44274.0,36.4566,36.4816,36.3067,36.315,44274.0
2022-05-11 10:10:00,43.61,43.8,43.6,43.71,68576.0,36.315,36.4732,36.3067,36.3983,68576.0
2022-05-11 10:15:00,43.68,43.78,43.65,43.72,60722.0,36.3733,36.4566,36.3483,36.4066,60722.0
2022-05-11 10:20:00,43.74,43.87,43.66,43.87,59111.0,36.4233,36.5315,36.3566,36.5315,59111.0
2022-05-11 10:25:00,43.89,44.02,43.89,44.01,44502.0,36.5482,36.6564,36.5482,36.6481,44502.0
2022-05-11 10:30:00,44.0,44.02,43.89,43.98,55075.0,36.6398,36.6564,36.5482,36.6231,55075.0
2022-05-11 10:35:00,43.98,44.22,43.96,44.14,67035.0,36.6231,36.823,36.6065,36.7563,67035.0
2022-05-11 10:40:00,44.15,44.21,44.09,44.21,34876.0,36.7647,36.8146,36.7147,36.8146,34876.0
2022-05-11 10:45:00,44.22,44.29,44.12,44.27,51104.0,36.823,36.8813,36.7397,36.8646,51104.0
2022-05-11 10:50:00,44.27,44.28,44.02,44.07,34095.0,36.8646,36.8729,36.6564,36.6981,34095.0
2022-05-11 10:55:00,44.07,44.11,43.95,44.05,40740.0,36.6981,36.7314,36.5981,36.6814,40740.0
2022-05-11 11:00:00,44.04,44.05,43.86,43.94,31672.0,36.6731,36.6814,36.5232,36.5898,31672.0
2022-05-11 11:05:00,43.94,43.98,43.8,43.88,40713.0,36.5898,36.6231,36.4732,36.5398,40713.0
2022-05-11 11:10:00,43.91,44.09,43.87,44.08,42674.0,36.5648,36.7147,36.5315,36.7064,42674.0
2022-05-11 11:15:00,44.1,44.11,43.88,43.89,31532.0,36.723,36.7314,36.5398,36.5482,31532.0
2022-05-11 11:20:00,43.91,44.01,43.9,43.92,25819.0,36.5648,36.6481,36.5565,36.5732,25819.0
2022-05-11 11:25:00,43.91,44.01,43.87,43.99,67482.0,36.5648,36.6481,36.5315,36.6314,67482.0
2022-05-11 11:30:00,43.98,44.05,43.96,43.99,20472.0,36.6231,36.6814,36.6065,36.6314,20472.0
2022-05-11 11:35:00,44.0,44.11,43.98,44.08,22327.0,36.6398,36.7314,36.6231,36.7064,22327.0
2022-05-11 11:40:00,44.08,44.15,44.07,44.1,23535.0,36.7064,36.7647,36.6981,36.723,23535.0
2022-05-11 11:45:00,44.11,44.12,44.02,44.02,17973.0,36.7314,36.7397,36.6564,36.6564,17973.0
2022-05-11 11:50:00,44.03,44.05,43.95,43.98,30699.0,36.6648,36.6814,36.5981,36.6231,30699.0
2022-05-11 11:55:00,43.98,44.0,43.92,43.96,40184.0,36.6231,36.6398,36.5732,36.6065,40184.0
2022-05-11 12:00:00,43.95,43.96,43.85,43.93,42791.0,36.5981,36.6065,36.5149,36.5815,42791.0
2022-05-11 12:05:00,43.93,44.01,43.87,43.87,28501.0,36.5815,36.6481,36.5315,36.5315,28501.0
2022-05-11 12:10:00,43.87,43.87,43.77,43.8,21897.0,36.5315,36.5315,36.4482,36.4732,21897.0
2022-05-11 12:15:00,43.79,43.87,43.77,43.78,34515.0,36.4649,36.5315,36.4482,36.4566,34515.0
2022-05-11 12:20:00,43.78,43.93,43.75,43.87,33865.0,36.4566,36.5815,36.4316,36.5315,33865.0
2022-05-11 12:25:00,43.87,43.9,43.61,43.61,46041.0,36.5315,36.5565,36.315,36.315,46041.0
2022-05-11 12:30:00,43.6,43.6,43.5,43.51,35549.0,36.3067,36.3067,36.2234,36.2317,35549.0
2022-05-11 12:35:00,43.51,43.66,43.5,43.61,48840.0,36.2317,36.3566,36.2234,36.315,48840.0
2022-05-11 12:40:00,43.61,43.67,43.45,43.47,30907.0,36.315,36.365,36.1818,36.1984,30907.0
2022-05-11 12:45:00,43.46,43.53,43.42,43.52,30455.0,36.1901,36.2484,36.1568,36.2401,30455.0
2022-05-11 12:50:00,43.53,43.53,43.39,43.39,27951.0,36.2484,36.2484,36.1318,36.1318,27951.0
2022-05-11 12:55:00,43.39,43.45,43.35,43.44,72518.0,36.1318,36.1818,36.0985,36.1734,72518.0
2022-05-11 13:00:00,43.43,43.48,43.33,43.37,141878.0,36.1651,36.2068,36.0818,36.1152,141878.0
2022-05-11 13:05:00,43.36,43.38,43.26,43.3,34532.0,36.1068,36.1235,36.0236,36.0569,34532.0
2022-05-11 13:10:00,43.3,43.39,43.29,43.37,35231.0,36.0569,36.1318,36.0485,36.1152,35231.0
2022-05-11 13:15:00,43.37,43.44,43.37,43.42,28630.0,36.1152,36.1734,36.1152,36.1568,28630.0
2022-05-11 13:20:00,43.41,43.5,43.36,43.49,26658.0,36.1485,36.2234,36.1068,36.2151,26658.0
2022-05-11 13:25:00,43.5,43.51,43.32,43.36,93888.0,36.2234,36.2317,36.0735,36.1068,93888.0
2022-05-11 13:30:00,43.35,43.37,43.29,43.34,42350.0,36.0985,36.1152,36.0485,36.0902,42350.0
2022-05-11 13:35:00,43.33,43.38,43.28,43.31,37385.0,36.0818,36.1235,36.0402,36.0652,37385.0
2022-05-11 13:40:00,43.28,43.36,43.28,43.3,38833.0,36.0402,36.1068,36.0402,36.0569,38833.0
2022-05-11 13:45:00,43.29,43.4,43.25,43.4,81310.0,36.0485,36.1401,36.0152,36.1401,81310.0
2022-05-11 13:50:00,43.39,43.46,43.3,43.34,37961.0,36.1318,36.1901,36.0569,36.0902,37961.0
2022-05-11 13:55:00,43.35,43.38,43.21,43.27,31277.0,36.0985,36.1235,35.9819,36.0319,31277.0
2022-05-11 14:00:00,43.28,43.47,43.28,43.47,33043.0,36.0402,36.1984,36.0402,36.1984,33043.0
2022-05-11 14:05:00,43.48,43.51,43.43,43.48,35959.0,36.2068,36.2317,36.1651,36.2068,35959.0
2022-05-11 14:10:00,43.47,43.59,43.44,43.57,67359.0,36.1984,36.2984,36.1734,36.2817,67359.0
2022-05-11 14:15:00,43.57,43.66,43.54,43.64,41068.0,36.2817,36.3566,36.2567,36.34,41068.0
2022-05-11 14:20:00,43.62,43.62,43.49,43.61,32797.0,36.3233,36.3233,36.2151,36.315,32797.0
2022-05-11 14:25:00,43.63,43.69,43.54,43.55,36060.0,36.3317,36.3816,36.2567,36.265,36060.0
2022-05-11 14:30:00,43.56,43.66,43.47,43.66,44474.0,36.2734,36.3566,36.1984,36.3566,44474.0
2022-05-11 14:35:00,43.66,43.7,43.61,43.66,33937.0,36.3566,36.39,36.315,36.3566,33937.0
2022-05-11 14:40:00,43.64,43.74,43.6,43.73,38764.0,36.34,36.4233,36.3067,36.4149,38764.0
2022-05-11 14:45:00,43.73,43.75,43.54,43.56,44791.0,36.4149,36.4316,36.2567,36.2734,44791.0
2022-05-11 14:50:00,43.58,43.58,43.44,43.48,31135.0,36.29,36.29,36.1734,36.2068,31135.0
2022-05-11 14:55:00,43.48,43.54,43.45,43.48,35528.0,36.2068,36.2567,36.1818,36.2068,35528.0
2022-05-11 15:00:00,43.47,43.48,43.38,43.39,39549.0,36.1984,36.2068,36.1235,36.1318,39549.0
2022-05-11 15:05:00,43.39,43.55,43.35,43.55,33630.0,36.1318,36.265,36.0985,36.265,33630.0
2022-05-11 15:10:00,43.54,43.57,43.44,43.47,30367.0,36.2567,36.2817,36.1734,36.1984,30367.0
2022-05-11 15:15:00,43.46,43.57,43.4,43.52,51608.0,36.1901,36.2817,36.1401,36.2401,51608.0
2022-05-11 15:20:00,43.51,43.57,43.47,43.48,35711.0,36.2317,36.2817,36.1984,36.2068,35711.0
2022-05-11 15:25:00,43.48,43.59,43.48,43.52,49819.0,36.2068,36.2984,36.2068,36.2401,49819.0
2022-05-11 15:30:00,43.52,43.54,43.46,43.47,46164.0,36.2401,36.2567,36.1901,36.1984,46164.0
2022-05-11 15:35:00,43.46,43.47,43.37,43.38,45053.0,36.1901,36.1984,36.1152,36.1235,45053.0
2022-05-11 15:40:00,43.39,43.45,43.37,43.41,53367.0,36.1318,36.1818,36.1152,36.1485,53367.0
2022-05-11 15:45:00,43.4,43.42,43.3,43.34,90959.0,36.1401,36.1568,36.0569,36.0902,90959.0
2022-05-11 15:50:00,43.34,43.38,43.24,43.3,166846.0,36.0902,36.1235,36.0069,36.0569,166846.0
2022-05-11 15:55:00,43.3,43.37,43.28,43.37,244506.0,36.0569,36.1152,36.0402,36.1152,244506.0
2022-05-12 09:30:00,43.38,43.57,42.91,43.0,163715.0,36.1235,36.2817,35.7321,35.807,163715.0
2022-05-12 09:35:00,43.03,43.42,42.99,43.38,68432.0,35.832,36.1568,35.7987,36.1235,68432.0
2022-05-12 09:40:00,43.39,43.39,43.21,43.22,79592.0,36.1318,36.1318,35.9819,35.9902,79592.0
2022-05-12 09:45:00,43.2,43.32,43.16,43.28,52822.0,35.9736,36.0735,35.9403,36.0402,52822.0
2022-05-12 09:50:00,43.27,43.37,43.21,43.23,53181.0,36.0319,36.1152,35.9819,35.9986,53181.0
2022-05-12 09:55:00,43.23,43.37,43.14,43.21,56003.0,35.9986,36.1152,35.9236,35.9819,56003.0
2022-05-12 10:00:00,43.17,43.2,42.97,42.97,69515.0,35.9486,35.9736,35.7821,35.7821,69515.0
2022-05-12 10:05:00,42.96,43.24,42.95,43.19,60648.0,35.7737,36.0069,35.7654,35.9653,60648.0
2022-05-12 10:10:00,43.19,43.23,43.1,43.18,95415.0,35.9653,35.9986,35.8903,35.9569,95415.0
2022-05-12 10:15:00,43.18,43.19,42.95,42.98,80292.0,35.9569,35.9653,35.7654,35.7904,80292.0
2022-05-12 10:20:00,42.97,43.19,42.82,43.16,90685.0,35.7821,35.9653,35.6572,35.9403,90685.0
2022-05-12 10:25:00,43.16,43.36,43.12,43.16,162983.0,35.9403,36.1068,35.907,35.9403,162983.0
2022-05-12 10:30:00,43.16,43.19,42.98,43.02,89007.0,35.9403,35.9653,35.7904,35.8237,89007.0
2022-05-12 10:35:00,43.02,43.08,42.94,43.05,40795.0,35.8237,35.8737,35.7571,35.8487,40795.0
2022-05-12 10:40:00,43.06,43.06,42.92,42.95,56645.0,35.857,35.857,35.7404,35.7654,56645.0
2022-05-12 10:45:00,42.95,43.06,42.9,42.97,34539.0,35.7654,35.857,35.7238,35.7821,34539.0
2022-05-12 10:50:00,42.97,43.01,42.84,42.92,45024.0,35.7821,35.8154,35.6738,35.7404,45024.0
2022-05-12 10:55:00,42.92,43.02,42.87,43.02,43822.0,35.7404,35.8237,35.6988,35.8237,43822.0
2022-05-12 11:00:00,43.02,43.09,42.88,43.09,43622.0,35.8237,35.882,35.7071,35.882,43622.0
2022-05-12 11:05:00,43.09,43.27,43.02,43.25,43937.0,35.882,36.0319,35.8237,36.0152,43937.0
2022-05-12 11:10:00,43.25,43.3,43.09,43.09,52220.0,36.0152,36.0569,35.882,35.882,52220.0
2022-05-12 11:15:00,43.08,43.08,42.86,42.99,69743.0,35.8737,35.8737,35.6905,35.7987,69743.0
2022-05-12 11:20:00,42.99,43.0,42.89,42.93,48373.0,35.7987,35.807,35.7154,35.7488,48373.0
2022-05-12 11:25:00,42.93,43.0,42.88,42.94,81576.0,35.7488,35.807,35.7071,35.7571,81576.0
2022-05-12 11:30:00,42.95,42.99,42.87,42.89,53268.0,35.7654,35.7987,35.6988,35.7154,53268.0
2022-05-12 11:35:00,42.9,43.05,42.88,43.01,63990.0,35.7238,35.8487,35.7071,35.8154,63990.0
2022-05-12 11:40:00,43.02,43.03,42.83,42.89,43399.0,35.8237,35.832,35.6655,35.7154,43399.0
2022-05-12 11:45:00,42.88,42.91,42.79,42.8,37621.0,35.7071,35.7321,35.6322,35.6405,37621.0
2022-05-12 11:50:00,42.78,42.87,42.73,42.73,62445.0,35.6238,35.6988,35.5822,35.5822,62445.0
2022-05-12 11:55:00,42.72,42.75,42.66,42.67,37059.0,35.5739,35.5989,35.5239,35.5322,37059.0
2022-05-12 12:00:00,42.67,42.79,42.67,42.79,35797.0,35.5322,35.6322,35.5322,35.6322,35797.0
2022-05-12 12:05:00,42.78,42.83,42.76,42.79,35139.0,35.6238,35.6655,35.6072,35.6322,35139.0
2022-05-12 12:10:00,42.79,42.92,42.74,42.89,49504.0,35.6322,35.7404,35.5905,35.7154,49504.0
2022-05-12 12:15:00,42.89,43.01,42.89,43.0,41675.0,35.7154,35.8154,35.7154,35.807,41675.0
2022-05-12 12:20:00,42.99,43.08,42.94,43.04,45774.0,35.7987,35.8737,35.7571,35.8404,45774.0
2022-05-12 12:25:00,43.02,43.11,43.01,43.11,28175.0,35.8237,35.8986,35.8154,35.8986,28175.0
2022-05-12 12:30:00,43.11,43.2,43.1,43.15,27018.0,35.8986,35.9736,35.8903,35.932,27018.0
2022-05-12 12:35:00,43.16,43.16,43.08,43.09,32128.0,35.9403,35.9403,35.8737,35.882,32128.0
2022-05-12 12:40:00,43.08,43.21,42.95,43.2,50670.0,35.8737,35.9819,35.7654,35.9736,50670.0
2022-05-12 12:45:00,43.2,43.27,43.1,43.11,38784.0,35.9736,36.0319,35.8903,35.8986,38784.0
2022-05-12 12:50:00,43.12,43.15,43.08,43.11,25562.0,35.907,35.932,35.8737,35.8986,25562.0
2022-05-12 12:55:00,43.11,43.18,43.03,43.06,24671.0,35.8986,35.9569,35.832,35.857,24671.0
2022-05-12 13:00:00,43.06,43.13,42.99,43.02,34066.0,35.857,35.9153,35.7987,35.8237,34066.0
2022-05-12 13:05:00,42.99,43.05,42.95,43.01,27582.0,35.7987,35.8487,35.7654,35.8154,27582.0
2022-05-12 13:10:00,43.0,43.09,42.96,43.0,43128.0,35.807,35.882,35.7737,35.807,43128.0
2022-05-12 13:15:00,43.0,43.07,42.9,42.91,28360.0,35.807,35.8653,35.7238,35.7321,28360.0
2022-05-12 13:20:00,42.92,42.99,42.9,42.98,21667.0,35.7404,35.7987,35.7238,35.7904,21667.0
2022-05-12 13:25:00,42.99,43.06,42.9,42.95,35953.0,35.7987,35.857,35.7238,35.7654,35953.0
2022-05-12 13:30:00,42.95,42.97,42.83,42.86,35893.0,35.7654,35.7821,35.6655,35.6905,35893.0
2022-05-12 13:35:00,42.86,42.9,42.77,42.78,48398.0,35.6905,35.7238,35.6155,35.6238,48398.0
2022-05-12 13:40:00,42.78,42.8,42.7,42.71,36506.0,35.6238,35.6405,35.5572,35.5656,36506.0
2022-05-12 13:45:00,42.71,42.72,42.59,42.6,31488.0,35.5656,35.5739,35.4656,35.474,31488.0
2022-05-12 13:50:00,42.6,42.69,42.59,42.66,52541.0,35.474,35.5489,35.4656,35.5239,52541.0
2022-05-12 13:55:00,42.68,42.78,42.66,42.73,37352.0,35.5406,35.6238,35.5239,35.5822,37352.0
2022-05-12 14:00:00,42.73,42.83,42.72,42.81,42694.0,35.5822,35.6655,35.5739,35.6488,42694.0
2022-05-12 14:05:00,42.81,42.81,42.66,42.66,50610.0,35.6488,35.6488,35.5239,35.5239,50610.0
2022-05-12 14:10:00,42.66,42.69,42.55,42.59,66259.0,35.5239,35.5489,35.4323,35.4656,66259.0
2022-05-12 14:15:00,42.58,42.63,42.57,42.62,43853.0,35.4573,35.4989,35.449,35.4906,43853.0
2022-05-12 14:20:00,42.61,42.7,42.57,42.61,63555.0,35.4823,35.5572,35.449,35.4823,63555.0
2022-05-12 14:25:00,42.6,42.63,42.56,42.59,43776.0,35.474,35.4989,35.4406,35.4656,43776.0
2022-05-12 14:30:00,42.59,42.67,42.52,42.58,44946.0,35.4656,35.5322,35.4073,35.4573,44946.0
2022-05-12 14:35:00,42.59,42.61,42.52,42.54,35880.0,35.4656,35.4823,35.4073,35.424,35880.0
2022-05-12 14:40:00,42.54,42.58,42.51,42.55,35590.0,35.424,35.4573,35.399,35.4323,35590.0
2022-05-12 14:45:00,42.55,42.62,42.49,42.5,75195.0,35.4323,35.4906,35.3824,35.3907,75195.0
2022-05-12 14:50:00,42.49,42.57,42.45,42.54,30206.0,35.3824,35.449,35.349,35.424,30206.0
2022-05-12 14:55:00,42.54,42.56,42.46,42.5,31624.0,35.424,35.4406,35.3574,35.3907,31624.0
2022-05-12 15:00:00,42.51,42.66,42.49,42.63,56795.0,35.399,35.5239,35.3824,35.4989,56795.0
2022-05-12 15:05:00,42.64,42.65,42.49,42.51,45014.0,35.5073,35.5156,35.3824,35.399,45014.0
2022-05-12 15:10:00,42.5,42.59,42.45,42.59,82733.0,35.3907,35.4656,35.349,35.4656,82733.0
2022-05-12 15:15:00,42.59,42.77,42.58,42.74,62706.0,35.4656,35.6155,35.4573,35.5905,62706.0
2022-05-12 15:20:00,42.74,42.93,42.72,42.89,79202.0,35.5905,35.7488,35.5739,35.7154,79202.0
2022-05-12 15:25:00,42.88,42.94,42.71,42.72,92433.0,35.7071,35.7571,35.5656,35.5739,92433.0
2022-05-12 15:30:00,42.72,42.93,42.71,42.87,87243.0,35.5739,35.7488,35.5656,35.6988,87243.0
2022-05-12 15:35:00,42.86,42.95,42.8,42.95,159945.0,35.6905,35.7654,35.6405,35.7654,159945.0
2022-05-12 15:40:00,42.94,43.07,42.9,42.97,92758.0,35.7571,35.8653,35.7238,35.7821,92758.0
2022-05-12 15:45:00,42.96,43.07,42.95,42.97,106828.0,35.7737,35.8653,35.7654,35.7821,106828.0
2022-05-12 15:50:00,42.98,43.16,42.95,42.98,192318.0,35.7904,35.9403,35.7654,35.7904,192318.0
2022-05-12 15:55:00,42.97,43.17,42.96,43.16,277129.0,35.7821,35.9486,35.7737,35.9403,277129.0
2022-05-13 09:30:00,43.5,43.57,43.23,43.56,128744.0,36.2234,36.2817,35.9986,36.2734,128744.0
2022-05-13 09:35:00,43.58,43.61,43.42,43.54,52559.0,36.29,36.315,36.1568,36.2567,52559.0
2022-05-13 09:40:00,43.56,43.58,43.3,43.34,75774.0,36.2734,36.29,36.0569,36.0902,75774.0
2022-05-13 09:45:00,43.36,43.43,43.03,43.05,58458.0,36.1068,36.1651,35.832,35.8487,58458.0
2022-05-13 09:50:00,43.05,43.26,43.0,43.26,60727.0,35.8487,36.0236,35.807,36.0236,60727.0
2022-05-13 09:55:00,43.27,43.42,43.23,43.4,38599.0,36.0319,36.1568,35.9986,36.1401,38599.0
2022-05-13 10:00:00,43.4,43.55,43.36,43.47,52797.0,36.1401,36.265,36.1068,36.1984,52797.0
2022-05-13 10:05:00,43.47,43.5,43.41,43.49,32763.0,36.1984,36.2234,36.1485,36.2151,32763.0
2022-05-13 10:10:00,43.48,43.6,43.45,43.54,43663.0,36.2068,36.3067,36.1818,36.2567,43663.0
2022-05-13 10:15:00,43.53,43.54,43.44,43.48,31947.0,36.2484,36.2567,36.1734,36.2068,31947.0
2022-05-13 10:20:00,43.5,43.59,43.48,43.55,29827.0,36.2234,36.2984,36.2068,36.265,29827.0
2022-05-13 10:25:00,43.55,43.57,43.46,43.52,28608.0,36.265,36.2817,36.1901,36.2401,28608.0
2022-05-13 10:30:00,43.51,43.57,43.47,43.52,39823.0,36.2317,36.2817,36.1984,36.2401,39823.0
2022-05-13 10:35:00,43.52,43.52,43.35,43.35,54783.0,36.2401,36.2401,36.0985,36.0985,54783.0
2022-05-13 10:40:00,43.35,43.7,43.24,43.44,474269.0,36.0985,36.39,36.0069,36.1734,474269.0
2022-05-13 10:45:00,43.44,43.48,43.38,43.45,49789.0,36.1734,36.2068,36.1235,36.1818,49789.0
2022-05-13 10:50:00,43.44,43.51,43.4,43.5,52380.0,36.1734,36.2317,36.1401,36.2234,52380.0
2022-05-13 10:55:00,43.49,43.64,43.48,43.6,47861.0,36.2151,36.34,36.2068,36.3067,47861.0
2022-05-13 11:00:00,43.59,43.6,43.44,43.46,81678.0,36.2984,36.3067,36.1734,36.1901,81678.0
2022-05-13 11:05:00,43.46,43.53,43.44,43.52,56297.0,36.1901,36.2484,36.1734,36.2401,56297.0
2022-05-13 11:10:00,43.52,43.54,43.46,43.52,55682.0,36.2401,36.2567,36.1901,36.2401,55682.0
2022-05-13 11:15:00,43.51,43.54,43.46,43.53,73162.0,36.2317,36.2567,36.1901,36.2484,73162.0
2022-05-13 11:20:00,43.54,43.59,43.49,43.52,62586.0,36.2567,36.2984,36.2151,36.2401,62586.0
2022-05-13 11:25:00,43.52,43.55,43.5,43.52,69623.0,36.2401,36.265,36.2234,36.2401,69623.0
2022-05-13 11:30:00,43.52,43.56,43.47,43.48,62815.0,36.2401,36.2734,36.1984,36.2068,62815.0
2022-05-13 11:35:00,43.48,43.5,43.44,43.49,53902.0,36.2068,36.2234,36.1734,36.2151,53902.0
2022-05-13 11:40:00,43.48,43.49,43.36,43.37,34283.0,36.2068,36.2151,36.1068,36.1152,34283.0
2022-05-13 11:45:00,43.38,43.38,43.31,43.32,27988.0,36.1235,36.1235,36.0652,36.0735,27988.0
2022-05-13 11:50:00,43.33,43.43,43.32,43.43,33295.0,36.0818,36.1651,36.0735,36.1651,33295.0
2022-05-13 11:55:00,43.44,43.62,43.43,43.59,57339.0,36.1734,36.3233,36.1651,36.2984,57339.0
2022-05-13 12:00:00,43.58,43.61,43.52,43.57,43881.0,36.29,36.315,36.2401,36.2817,43881.0
2022-05-13 12:05:00,43.57,43.71,43.57,43.69,44987.0,36.2817,36.3983,36.2817,36.3816,44987.0
2022-05-13 12:10:00,43.69,43.69,43.65,43.65,23145.0,36.3816,36.3816,36.3483,36.3483,23145.0
2022-05-13 12:15:00,43.66,43.66,43.57,43.57,41372.0,36.3566,36.3566,36.2817,36.2817,41372.0
2022-05-13 12:20:00,43.57,43.58,43.54,43.56,31106.0,36.2817,36.29,36.2567,36.2734,31106.0
2022-05-13 12:25:00,43.56,43.6,43.53,43.6,21709.0,36.2734,36.3067,36.2484,36.3067,21709.0
2022-05-13 12:30:00,43.59,43.61,43.55,43.56,30110.0,36.2984,36.315,36.265,36.2734,30110.0
2022-05-13 12:35:00,43.56,43.58,43.54,43.56,23576.0,36.2734,36.29,36.2567,36.2734,23576.0
2022-05-13 12:40:00,43.56,43.58,43.5,43.51,39244.0,36.2734,36.29,36.2234,36.2317,39244.0
2022-05-13 12:45:00,43.51,43.54,43.46,43.46,30485.0,36.2317,36.2567,36.1901,36.1901,30485.0
2022-05-13 12:50:00,43.47,43.47,43.4,43.45,38344.0,36.1984,36.1984,36.1401,36.1818,38344.0
2022-05-13 12:55:00,43.46,43.6,43.46,43.58,34768.0,36.1901,36.3067,36.1901,36.29,34768.0
2022-05-13 13:00:00,43.59,43.62,43.55,43.59,20983.0,36.2984,36.3233,36.265,36.2984,20983.0
2022-05-13 13:05:00,43.58,43.58,43.51,43.54,17763.0,36.29,36.29,36.2317,36.2567,17763.0
2022-05-13 13:10:00,43.54,43.59,43.53,43.58,15566.0,36.2567,36.2984,36.2484,36.29,15566.0
2022-05-13 13:15:00,43.58,43.58,43.54,43.54,17382.0,36.29,36.29,36.2567,36.2567,17382.0
2022-05-13 13:20:00,43.55,43.56,43.44,43.48,40426.0,36.265,36.2734,36.1734,36.2068,40426.0
2022-05-13 13:25:00,43.49,43.53,43.45,43.47,21250.0,36.2151,36.2484,36.1818,36.1984,21250.0
2022-05-13 13:30:00,43.47,43.49,43.45,43.48,19998.0,36.1984,36.2151,36.1818,36.2068,19998.0
2022-05-13 13:35:00,43.47,43.48,43.37,43.38,35127.0,36.1984,36.2068,36.1152,36.1235,35127.0
2022-05-13 13:40:00,43.39,43.39,43.29,43.3,29002.0,36.1318,36.1318,36.0485,36.0569,29002.0
2022-05-13 13:45:00,43.3,43.33,43.27,43.32,16585.0,36.0569,36.0818,36.0319,36.0735,16585.0
2022-05-13 13:50:00,43.32,43.34,43.24,43.27,40664.0,36.0735,36.0902,36.0069,36.0319,40664.0
2022-05-13 13:55:00,43.26,43.26,43.14,43.18,32714.0,36.0236,36.0236,35.9236,35.9569,32714.0
2022-05-13 14:00:00,43.18,43.18,43.0,43.02,29841.0,35.9569,35.9569,35.807,35.8237,29841.0
2022-05-13 14:05:00,43.01,43.12,42.97,43.11,67648.0,35.8154,35.907,35.7821,35.8986,67648.0
2022-05-13 14:10:00,43.13,43.18,43.07,43.09,67392.0,35.9153,35.9569,35.8653,35.882,67392.0
2022-05-13 14:15:00,43.1,43.16,43.07,43.15,35947.0,35.8903,35.9403,35.8653,35.932,35947.0
2022-05-13 14:20:00,43.16,43.16,43.06,43.12,24004.0,35.9403,35.9403,35.857,35.907,24004.0
2022-05-13 14:25:00,43.13,43.16,43.08,43.15,18926.0,35.9153,35.9403,35.8737,35.932,18926.0
2022-05-13 14:30:00,43.15,43.28,43.14,43.19,39551.0,35.932,36.0402,35.9236,35.9653,39551.0
2022-05-13 14:35:00,43.19,43.23,43.16,43.2,27741.0,35.9653,35.9986,35.9403,35.9736,27741.0
2022-05-13 14:40:00,43.2,43.27,43.17,43.27,30977.0,35.9736,36.0319,35.9486,36.0319,30977.0
2022-05-13 14:45:00,43.26,43.26,43.19,43.23,18290.0,36.0236,36.0236,35.9653,35.9986,18290.0
2022-05-13 14:50:00,43.22,43.35,43.21,43.34,29758.0,35.9902,36.0985,35.9819,36.0902,29758.0
2022-05-13 14:55:00,43.34,43.35,43.27,43.3,39076.0,36.0902,36.0985,36.0319,36.0569,39076.0
2022-05-13 15:00:00,43.3,43.33,43.28,43.28,20565.0,36.0569,36.0818,36.0402,36.0402,20565.0
2022-05-13 15:05:00,43.3,43.39,43.3,43.38,23886.0,36.0569,36.1318,36.0569,36.1235,23886.0
2022-05-13 15:10:00,43.39,43.43,43.37,43.43,25362.0,36.1318,36.1651,36.1152,36.1651,25362.0
2022-05-13 15:15:00,43.44,43.5,43.41,43.47,49526.0,36.1734,36.2234,36.1485,36.1984,49526.0
2022-05-13 15:20:00,43.47,43.49,43.43,43.49,23947.0,36.1984,36.2151,36.1651,36.2151,23947.0
2022-05-13 15:25:00,43.48,43.54,43.47,43.54,29522.0,36.2068,36.2567,36.1984,36.2567,29522.0
2022-05-13 15:30:00,43.53,43.55,43.43,43.45,59586.0,36.2484,36.265,36.1651,36.1818,59586.0
2022-05-13 15:35:00,43.45,43.54,43.4,43.5,57269.0,36.1818,36.2567,36.1401,36.2234,57269.0
2022-05-13 15:40:00,43.5,43.6,43.49,43.58,80847.0,36.2234,36.3067,36.2151,36.29,80847.0
2022-05-13 15:45:00,43.59,43.64,43.47,43.55,101063.0,36.2984,36.34,36.1984,36.265,101063.0
2022-05-13 15:50:00,43.56,43.59,43.44,43.57,179567.0,36.2734,36.2984,36.1734,36.2817,179567.0
2022-05-13 15:55:00,43.56,43.58,43.49,43.55,288694.0,36.2734,36.29,36.2151,36.265,288694.0
2022-05-16 09:30:00,43.67,43.76,43.47,43.56,183479.0,36.365,36.4399,36.1984,36.2734,183479.0
2022-05-16 09:35:00,43.59,43.71,43.47,43.54,69769.0,36.2984,36.3983,36.1984,36.2567,69769.0
2022-05-16 09:40:00,43.54,43.54,43.27,43.3,69510.0,36.2567,36.2567,36.0319,36.0569,69510.0
2022-05-16 09:45:00,43.28,43.34,43.2,43.23,51541.0,36.0402,36.0902,35.9736,35.9986,51541.0
2022-05-16 09:50:00,43.23,43.29,43.16,43.27,58476.0,35.9986,36.0485,35.9403,36.0319,58476.0
2022-05-16 09:55:00,43.27,43.41,43.23,43.32,29530.0,36.0319,36.1485,35.9986,36.0735,29530.0
2022-05-16 10:00:00,43.33,43.35,43.19,43.25,35786.0,36.0818,36.0985,35.9653,36.0152,35786.0
2022-05-16 10:05:00,43.23,43.31,43.21,43.24,62064.0,35.9986,36.0652,35.9819,36.0069,62064.0
2022-05-16 10:10:00,43.22,43.57,43.21,43.56,71264.0,35.9902,36.2817,35.9819,36.2734,71264.0
2022-05-16 10:15:00,43.55,43.55,43.38,43.48,35792.0,36.265,36.265,36.1235,36.2068,35792.0
2022-05-16 10:20:00,43.49,43.66,43.48,43.64,31172.0,36.2151,36.3566,36.2068,36.34,31172.0
2022-05-16 10:25:00,43.65,43.74,43.64,43.73,37914.0,36.3483,36.4233,36.34,36.4149,37914.0
2022-05-16 10:30:00,43.72,43.77,43.67,43.67,43395.0,36.4066,36.4482,36.365,36.365,43395.0
2022-05-16 10:35:00,43.68,43.89,43.66,43.89,52346.0,36.3733,36.5482,36.3566,36.5482,52346.0
2022-05-16 10:40:00,43.87,43.87,43.78,43.84,37854.0,36.5315,36.5315,36.4566,36.5065,37854.0
2022-05-16 10:45:00,43.84,43.85,43.6,43.6,66139.0,36.5065,36.5149,36.3067,36.3067,66139.0
2022-05-16 10:50:00,43.59,43.64,43.56,43.61,44235.0,36.2984,36.34,36.2734,36.315,44235.0
2022-05-16 10:55:00,43.61,43.67,43.53,43.65,57217.0,36.315,36.365,36.2484,36.3483,57217.0
2022-05-16 11:00:00,43.63,43.7,43.59,43.63,25394.0,36.3317,36.39,36.2984,36.3317,25394.0
2022-05-16 11:05:00,43.63,43.81,43.61,43.8,26713.0,36.3317,36.4816,36.315,36.4732,26713.0
2022-05-16 11:10:00,43.8,43.83,43.76,43.78,38088.0,36.4732,36.4982,36.4399,36.4566,38088.0
2022-05-16 11:15:00,43.77,43.82,43.74,43.76,32404.0,36.4482,36.4899,36.4233,36.4399,32404.0
2022-05-16 11:20:00,43.75,43.8,43.73,43.78,26233.0,36.4316,36.4732,36.4149,36.4566,26233.0
2022-05-16 11:25:00,43.78,43.84,43.74,43.8,24743.0,36.4566,36.5065,36.4233,36.4732,24743.0
2022-05-16 11:30:00,43.8,43.9,43.75,43.9,34126.0,36.4732,36.5565,36.4316,36.5565,34126.0
2022-05-16 11:35:00,43.9,43.9,43.78,43.88,33031.0,36.5565,36.5565,36.4566,36.5398,33031.0
2022-05-16 11:40:00,43.89,43.92,43.83,43.92,33758.0,36.5482,36.5732,36.4982,36.5732,33758.0
2022-05-16 11:45:00,43.92,43.97,43.88,43.96,27578.0,36.5732,36.6148,36.5398,36.6065,27578.0
2022-05-16 11:50:00,43.96,44.04,43.95,44.04,40066.0,36.6065,36.6731,36.5981,36.6731,40066.0
2022-05-16 11:55:00,44.04,44.08,44.03,44.04,26993.0,36.6731,36.7064,36.6648,36.6731,26993.0
2022-05-16 12:00:00,44.05,44.13,44.04,44.07,31500.0,36.6814,36.748,36.6731,36.6981,31500.0
2022-05-16 12:05:00,44.05,44.06,43.99,44.0,16588.0,36.6814,36.6897,36.6314,36.6398,16588.0
2022-05-16 12:10:00,43.99,43.99,43.93,43.94,18650.0,36.6314,36.6314,36.5815,36.5898,18650.0
2022-05-16 12:15:00,43.94,43.95,43.87,43.88,22437.0,36.5898,36.5981,36.5315,36.5398,22437.0
2022-05-16 12:20:00,43.88,43.95,43.87,43.93,13027.0,36.5398,36.5981,36.5315,36.5815,13027.0
2022-05-16 12:25:00,43.92,43.93,43.88,43.9,18659.0,36.5732,36.5815,36.5398,36.5565,18659.0
2022-05-16 12:30:00,43.9,43.93,43.86,43.93,22379.0,36.5565,36.5815,36.5232,36.5815,22379.0
2022-05-16 12:35:00,43.94,43.97,43.88,43.89,25916.0,36.5898,36.6148,36.5398,36.5482,25916.0
2022-05-16 12:40:00,43.89,43.89,43.85,43.86,12962.0,36.5482,36.5482,36.5149,36.5232,12962.0
2022-05-16 12:45:00,43.84,43.93,43.82,43.93,22251.0,36.5065,36.5815,36.4899,36.5815,22251.0
2022-05-16 12:50:00,43.93,43.93,43.86,43.87,13806.0,36.5815,36.5815,36.5232,36.5315,13806.0
2022-05-16 12:55:00,43.86,43.9,43.83,43.9,11442.0,36.5232,36.5565,36.4982,36.5565,11442.0
2022-05-16 13:00:00,43.89,43.98,43.86,43.98,16490.0,36.5482,36.6231,36.5232,36.6231,16490.0
2022-05-16 13:05:00,43.97,44.08,43.97,44.07,36928.0,36.6148,36.7064,36.6148,36.6981,36928.0
2022-05-16 13:10:00,44.07,44.18,44.05,44.16,18131.0,36.6981,36.7897,36.6814,36.773,18131.0
2022-05-16 13:15:00,44.16,44.22,44.14,44.14,40531.0,36.773,36.823,36.7563,36.7563,40531.0
2022-05-16 13:20:00,44.16,44.27,44.13,44.27,52750.0,36.773,36.8646,36.748,36.8646,52750.0
2022-05-16 13:25:00,44.26,44.33,44.23,44.31,19248.0,36.8563,36.9146,36.8313,36.8979,19248.0
2022-05-16 13:30:00,44.31,44.34,44.27,44.3,23786.0,36.8979,36.9229,36.8646,36.8896,23786.0
2022-05-16 13:35:00,44.3,44.31,44.24,44.26,28631.0,36.8896,36.8979,36.8396,36.8563,28631.0
2022-05-16 13:40:00,44.26,44.32,44.22,44.28,27071.0,36.8563,36.9062,36.823,36.8729,27071.0
2022-05-16 13:45:00,44.28,44.3,44.22,44.24,17738.0,36.8729,36.8896,36.823,36.8396,17738.0
2022-05-16 13:50:00,44.24,44.29,44.22,44.25,30857.0,36.8396,36.8813,36.823,36.8479,30857.0
2022-05-16 13:55:00,44.25,44.35,44.23,44.34,33656.0,36.8479,36.9312,36.8313,36.9229,33656.0
2022-05-16 14:00:00,44.35,44.37,44.29,44.37,24087.0,36.9312,36.9479,36.8813,36.9479,24087.0
2022-05-16 14:05:00,44.37,44.42,44.37,44.39,31359.0,36.9479,36.9895,36.9479,36.9645,31359.0
2022-05-16 14:10:00,44.39,44.39,44.33,44.35,24594.0,36.9645,36.9645,36.9146,36.9312,24594.0
2022-05-16 14:15:00,44.35,44.37,44.3,44.31,40664.0,36.9312,36.9479,36.8896,36.8979,40664.0
2022-05-16 14:20:00,44.31,44.38,44.29,44.38,40160.0,36.8979,36.9562,36.8813,36.9562,40160.0
2022-05-16 14:25:00,44.38,44.47,44.36,44.47,31099.0,36.9562,37.0311,36.9395,37.0311,31099.0
2022-05-16 14:30:00,44.47,44.5,44.46,44.48,42134.0,37.0311,37.0561,37.0228,37.0395,42134.0
2022-05-16 14:35:00,44.48,44.48,44.38,44.41,19877.0,37.0395,37.0395,36.9562,36.9812,19877.0
2022-05-16 14:40:00,44.41,44.42,44.33,44.34,36964.0,36.9812,36.9895,36.9146,36.9229,36964.0
2022-05-16 14:45:00,44.34,44.36,44.28,44.29,33357.0,36.9229,36.9395,36.8729,36.8813,33357.0
2022-05-16 14:50:00,44.3,44.33,44.28,44.3,28511.0,36.8896,36.9146,36.8729,36.8896,28511.0
2022-05-16 14:55:00,44.29,44.31,44.27,44.29,41185.0,36.8813,36.8979,36.8646,36.8813,41185.0
2022-05-16 15:00:00,44.3,44.36,44.29,44.36,24521.0,36.8896,36.9395,36.8813,36.9395,24521.0
2022-05-16 15:05:00,44.36,44.37,44.28,44.28,26269.0,36.9395,36.9479,36.8729,36.8729,26269.0
2022-05-16 15:10:00,44.28,44.28,44.19,44.2,35143.0,36.8729,36.8729,36.798,36.8063,35143.0
2022-05-16 15:15:00,44.19,44.23,44.14,44.2,46415.0,36.798,36.8313,36.7563,36.8063,46415.0
2022-05-16 15:20:00,44.18,44.2,44.13,44.16,29566.0,36.7897,36.8063,36.748,36.773,29566.0
2022-05-16 15:25:00,44.17,44.2,44.15,44.16,20954.0,36.7813,36.8063,36.7647,36.773,20954.0
2022-05-16 15:30:00,44.16,44.21,44.1,44.1,50853.0,36.773,36.8146,36.723,36.723,50853.0
2022-05-16 15:35:00,44.09,44.12,44.05,44.09,51242.0,36.7147,36.7397,36.6814,36.7147,51242.0
2022-05-16 15:40:00,44.09,44.11,44.02,44.04,42564.0,36.7147,36.7314,36.6564,36.6731,42564.0
2022-05-16 15:45:00,44.03,44.08,44.01,44.04,100017.0,36.6648,36.7064,36.6481,36.6731,100017.0
2022-05-16 15:50:00,44.06,44.21,44.06,44.18,142758.0,36.6897,36.8146,36.6897,36.7897,142758.0
2022-05-16 15:55:00,44.17,44.2,44.08,44.16,273712.0,36.7813,36.8063,36.7064,36.773,273712.0
2022-05-17 09:30:00,44.17,44.25,43.69,43.96,292086.0,36.7813,36.8479,36.3816,36.6065,292086.0
2022-05-17 09:35:00,43.99,44.33,43.98,44.22,115630.0,36.6314,36.9146,36.6231,36.823,115630.0
2022-05-17 09:40:00,44.23,44.69,44.22,44.56,396290.0,36.8313,37.2143,36.823,37.1061,396290.0
2022-05-17 09:45:00,44.57,44.61,44.36,44.52,219691.0,37.1144,37.1477,36.9395,37.0728,219691.0
2022-05-17 09:50:00,44.51,44.58,44.34,44.43,103478.0,37.0645,37.1227,36.9229,36.9978,103478.0
2022-05-17 09:55:00,44.43,44.53,44.21,44.53,140081.0,36.9978,37.0811,36.8146,37.0811,140081.0
2022-05-17 10:00:00,44.53,44.67,44.48,44.48,84960.0,37.0811,37.1977,37.0395,37.0395,84960.0
2022-05-17 10:05:00,44.48,44.67,44.47,44.59,60247.0,37.0395,37.1977,37.0311,37.1311,60247.0
2022-05-17 10:10:00,44.59,44.7,44.58,44.63,41994.0,37.1311,37.2227,37.1227,37.1644,41994.0
2022-05-17 10:15:00,44.64,44.77,44.58,44.69,111339.0,37.1727,37.281,37.1227,37.2143,111339.0
2022-05-17 10:20:00,44.71,44.8,44.65,44.68,77420.0,37.231,37.3059,37.181,37.206,77420.0
2022-05-17 10:25:00,44.68,44.7,44.53,44.55,35442.0,37.206,37.2227,37.0811,37.0978,35442.0
2022-05-17 10:30:00,44.55,44.66,44.52,44.59,70550.0,37.0978,37.1894,37.0728,37.1311,70550.0
2022-05-17 10:35:00,44.59,44.67,44.57,44.64,33402.0,37.1311,37.1977,37.1144,37.1727,33402.0
2022-05-17 10:40:00,44.65,44.65,44.54,44.55,40005.0,37.181,37.181,37.0894,37.0978,40005.0
2022-05-17 10:45:00,44.55,44.65,44.52,44.64,35833.0,37.0978,37.181,37.0728,37.1727,35833.0
2022-05-17 10:50:00,44.64,44.78,44.6,44.77,72436.0,37.1727,37.2893,37.1394,37.281,72436.0
2022-05-17 10:55:00,44.78,44.83,44.65,44.65,62233.0,37.2893,37.3309,37.181,37.181,62233.0
2022-05-17 11:00:00,44.65,44.76,44.65,44.71,57179.0,37.181,37.2726,37.181,37.231,57179.0
2022-05-17 11:05:00,44.71,44.85,44.69,44.79,88265.0,37.231,37.3476,37.2143,37.2976,88265.0
2022-05-17 11:10:00,44.78,44.8,44.68,44.76,33603.0,37.2893,37.3059,37.206,37.2726,33603.0
2022-05-17 11:15:00,44.76,44.8,44.69,44.74,44268.0,37.2726,37.3059,37.2143,37.256,44268.0
2022-05-17 11:20:00,44.73,44.73,44.66,44.7,23407.0,37.2477,37.2477,37.1894,37.2227,23407.0
2022-05-17 11:25:00,44.71,44.78,44.67,44.7,39382.0,37.231,37.2893,37.1977,37.2227,39382.0
2022-05-17 11:30:00,44.69,44.72,44.64,44.69,42789.0,37.2143,37.2393,37.1727,37.2143,42789.0
2022-05-17 11:35:00,44.68,44.75,44.65,44.73,69415.0,37.206,37.2643,37.181,37.2477,69415.0
2022-05-17 11:40:00,44.73,44.76,44.67,44.68,34912.0,37.2477,37.2726,37.1977,37.206,34912.0
2022-05-17 11:45:00,44.68,44.69,44.54,44.55,24203.0,37.206,37.2143,37.0894,37.0978,24203.0
2022-05-17 11:50:00,44.55,44.64,44.55,44.64,87810.0,37.0978,37.1727,37.0978,37.1727,87810.0
2022-05-17 11:55:00,44.63,44.68,44.62,44.66,34691.0,37.1644,37.206,37.1561,37.1894,34691.0
2022-05-17 12:00:00,44.65,44.66,44.55,44.55,38477.0,37.181,37.1894,37.0978,37.0978,38477.0
2022-05-17 12:05:00,44.55,44.58,44.43,44.58,38350.0,37.0978,37.1227,36.9978,37.1227,38350.0
2022-05-17 12:10:00,44.57,44.58,44.5,44.55,26475.0,37.1144,37.1227,37.0561,37.0978,26475.0
2022-05-17 12:15:00,44.54,44.55,44.46,44.49,26872.0,37.0894,37.0978,37.0228,37.0478,26872.0
2022-05-17 12:20:00,44.49,44.61,44.48,44.58,98467.0,37.0478,37.1477,37.0395,37.1227,98467.0
2022-05-17 12:25:00,44.58,44.67,44.57,44.62,38771.0,37.1227,37.1977,37.1144,37.1561,38771.0
2022-05-17 12:30:00,44.63,44.63,44.54,44.55,19555.0,37.1644,37.1644,37.0894,37.0978,19555.0
2022-05-17 12:35:00,44.55,44.57,44.52,44.53,11884.0,37.0978,37.1144,37.0728,37.0811,11884.0
2022-05-17 12:40:00,44.53,44.6,44.48,44.6,44078.0,37.0811,37.1394,37.0395,37.1394,44078.0
2022-05-17 12:45:00,44.61,44.68,44.59,44.66,26194.0,37.1477,37.206,37.1311,37.1894,26194.0
2022-05-17 12:50:00,44.66,44.69,44.62,44.65,19157.0,37.1894,37.2143,37.1561,37.181,19157.0
2022-05-17 12:55:00,44.66,44.69,44.64,44.66,28157.0,37.1894,37.2143,37.1727,37.1894,28157.0
2022-05-17 13:00:00,44.65,44.65,44.58,44.64,22500.0,37.181,37.181,37.1227,37.1727,22500.0
2022-05-17 13:05:00,44.63,44.68,44.62,44.66,17548.0,37.1644,37.206,37.1561,37.1894,17548.0
2022-05-17 13:10:00,44.66,44.68,44.63,44.66,24616.0,37.1894,37.206,37.1644,37.1894,24616.0
2022-05-17 13:15:00,44.66,44.67,44.59,44.59,27631.0,37.1894,37.1977,37.1311,37.1311,27631.0
2022-05-17 13:20:00,44.59,44.61,44.55,44.56,24699.0,37.1311,37.1477,37.0978,37.1061,24699.0
2022-05-17 13:25:00,44.56,44.61,44.53,44.57,24842.0,37.1061,37.1477,37.0811,37.1144,24842.0
2022-05-17 13:30:00,44.57,44.65,44.56,44.65,33543.0,37.1144,37.181,37.1061,37.181,33543.0
2022-05-17 13:35:00,44.64,44.67,44.62,44.64,44581.0,37.1727,37.1977,37.1561,37.1727,44581.0
2022-05-17 13:40:00,44.63,44.68,44.62,44.66,51555.0,37.1644,37.206,37.1561,37.1894,51555.0
2022-05-17 13:45:00,44.65,44.68,44.57,44.67,65784.0,37.181,37.206,37.1144,37.1977,65784.0
2022-05-17 13:50:00,44.67,44.7,44.65,44.66,104616.0,37.1977,37.2227,37.181,37.1894,104616.0
2022-05-17 13:55:00,44.67,44.69,44.63,44.64,23926.0,37.1977,37.2143,37.1644,37.1727,23926.0
2022-05-17 14:00:00,44.64,44.65,44.57,44.6,34630.0,37.1727,37.181,37.1144,37.1394,34630.0
2022-05-17 14:05:00,44.61,44.76,44.6,44.73,113968.0,37.1477,37.2726,37.1394,37.2477,113968.0
2022-05-17 14:10:00,44.73,44.73,44.44,44.52,111654.0,37.2477,37.2477,37.0062,37.0728,111654.0
2022-05-17 14:15:00,44.52,44.6,44.46,44.55,41240.0,37.0728,37.1394,37.0228,37.0978,41240.0
2022-05-17 14:20:00,44.55,44.56,44.4,44.56,49535.0,37.0978,37.1061,36.9729,37.1061,49535.0
2022-05-17 14:25:00,44.56,44.69,44.53,44.65,48893.0,37.1061,37.2143,37.0811,37.181,48893.0
2022-05-17 14:30:00,44.64,44.69,44.58,44.59,64523.0,37.1727,37.2143,37.1227,37.1311,64523.0
2022-05-17 14:35:00,44.59,44.71,44.55,44.71,41107.0,37.1311,37.231,37.0978,37.231,41107.0
2022-05-17 14:40:00,44.71,44.76,44.68,44.73,47967.0,37.231,37.2726,37.206,37.2477,47967.0
2022-05-17 14:45:00,44.74,44.8,44.71,44.8,72024.0,37.256,37.3059,37.231,37.3059,72024.0
2022-05-17 14:50:00,44.8,44.8,44.74,44.75,39891.0,37.3059,37.3059,37.256,37.2643,39891.0
2022-05-17 14:55:00,44.76,44.79,44.74,44.76,21775.0,37.2726,37.2976,37.256,37.2726,21775.0
2022-05-17 15:00:00,44.76,44.81,44.72,44.75,46732.0,37.2726,37.3143,37.2393,37.2643,46732.0
2022-05-17 15:05:00,44.75,44.83,44.74,44.79,70525.0,37.2643,37.3309,37.256,37.2976,70525.0
2022-05-17 15:10:00,44.78,44.81,44.76,44.79,23707.0,37.2893,37.3143,37.2726,37.2976,23707.0
2022-05-17 15:15:00,44.8,44.85,44.8,44.82,30412.0,37.3059,37.3476,37.3059,37.3226,30412.0
2022-05-17 15:20:00,44.82,44.86,44.79,44.81,44013.0,37.3226,37.3559,37.2976,37.3143,44013.0
2022-05-17 15:25:00,44.82,44.87,44.81,44.86,31343.0,37.3226,37.3642,37.3143,37.3559,31343.0
2022-05-17 15:30:00,44.86,44.86,44.79,44.83,49047.0,37.3559,37.3559,37.2976,37.3309,49047.0
2022-05-17 15:35:00,44.83,44.84,44.76,44.76,44121.0,37.3309,37.3393,37.2726,37.2726,44121.0
2022-05-17 15:40:00,44.77,44.81,44.73,44.78,56417.0,37.281,37.3143,37.2477,37.2893,56417.0
2022-05-17 15:45:00,44.77,44.77,44.7,44.73,105664.0,37.281,37.281,37.2227,37.2477,105664.0
2022-05-17 15:50:00,44.73,44.88,44.73,44.86,124645.0,37.2477,37.3726,37.2477,37.3559,124645.0
2022-05-17 15:55:00,44.86,44.96,44.85,44.94,344747.0,37.3559,37.4392,37.3476,37.4225,344747.0
2022-05-18 09:30:00,44.18,44.24,43.11,43.42,534312.0,36.7897,36.8396,35.8986,36.1568,534312.0
2022-05-18 09:35:00,43.41,43.56,43.27,43.29,287867.0,36.1485,36.2734,36.0319,36.0485,287867.0
2022-05-18 09:40:00,43.3,43.32,42.96,42.97,188460.0,36.0569,36.0735,35.7737,35.7821,188460.0
2022-05-18 09:45:00,42.96,43.03,42.71,42.78,231005.0,35.7737,35.832,35.5656,35.6238,231005.0
2022-05-18 09:50:00,42.79,42.81,42.49,42.57,254329.0,35.6322,35.6488,35.3824,35.449,254329.0
2022-05-18 09:55:00,42.57,42.85,42.55,42.65,250234.0,35.449,35.6821,35.4323,35.5156,250234.0
2022-05-18 10:00:00,42.65,42.65,42.38,42.41,235440.0,35.5156,35.5156,35.2908,35.3157,235440.0
2022-05-18 10:05:00,42.41,42.44,42.21,42.29,199364.0,35.3157,35.3407,35.1492,35.2158,199364.0
2022-05-18 10:10:00,42.3,42.39,42.24,42.39,139363.0,35.2241,35.2991,35.1742,35.2991,139363.0
2022-05-18 10:15:00,42.39,42.51,42.33,42.4,150795.0,35.2991,35.399,35.2491,35.3074,150795.0
2022-05-18 10:20:00,42.39,42.43,42.21,42.26,120532.0,35.2991,35.3324,35.1492,35.1908,120532.0
2022-05-18 10:25:00,42.26,42.26,42.14,42.2,127624.0,35.1908,35.1908,35.0909,35.1409,127624.0
2022-05-18 10:30:00,42.2,42.37,42.17,42.23,154036.0,35.1409,35.2824,35.1159,35.1659,154036.0
2022-05-18 10:35:00,42.23,42.29,42.1,42.17,173667.0,35.1659,35.2158,35.0576,35.1159,173667.0
2022-05-18 10:40:00,42.17,42.2,42.08,42.14,122381.0,35.1159,35.1409,35.0409,35.0909,122381.0
2022-05-18 10:45:00,42.13,42.13,42.02,42.08,135597.0,35.0826,35.0826,34.991,35.0409,135597.0
2022-05-18 10:50:00,42.08,42.12,42.03,42.05,109960.0,35.0409,35.0743,34.9993,35.016,109960.0
2022-05-18 10:55:00,42.05,42.07,42.01,42.02,103340.0,35.016,35.0326,34.9827,34.991,103340.0
2022-05-18 11:00:00,42.02,42.04,41.94,41.95,184298.0,34.991,35.0076,34.9244,34.9327,184298.0
2022-05-18 11:05:00,41.96,41.98,41.9,41.92,116300.0,34.941,34.9577,34.8911,34.9077,116300.0
2022-05-18 11:10:00,41.92,41.98,41.88,41.96,97561.0,34.9077,34.9577,34.8744,34.941,97561.0
2022-05-18 11:15:00,41.96,42.05,41.95,42.04,95951.0,34.941,35.016,34.9327,35.0076,95951.0
2022-05-18 11:20:00,42.05,42.1,41.98,42.07,98097.0,35.016,35.0576,34.9577,35.0326,98097.0
2022-05-18 11:25:00,42.07,42.23,42.02,42.05,138138.0,35.0326,35.1659,34.991,35.016,138138.0
2022-05-18 11:30:00,42.06,42.14,42.01,42.1,63466.0,35.0243,35.0909,34.9827,35.0576,63466.0
2022-05-18 11:35:00,42.11,42.11,41.97,41.98,73831.0,35.0659,35.0659,34.9493,34.9577,73831.0
2022-05-18 11:40:00,41.97,41.99,41.88,41.93,123824.0,34.9493,34.966,34.8744,34.916,123824.0
2022-05-18 11:45:00,41.93,41.99,41.92,41.98,85727.0,34.916,34.966,34.9077,34.9577,85727.0
2022-05-18 11:50:00,41.98,42.05,41.89,41.89,144320.0,34.9577,35.016,34.8827,34.8827,144320.0
2022-05-18 11:55:00,41.9,41.93,41.86,41.87,80973.0,34.8911,34.916,34.8577,34.8661,80973.0
2022-05-18 12:00:00,41.87,41.91,41.81,41.82,128164.0,34.8661,34.8994,34.8161,34.8244,128164.0
2022-05-18 12:05:00,41.83,41.83,41.7,41.73,151852.0,34.8328,34.8328,34.7245,34.7495,151852.0
2022-05-18 12:10:00,41.73,41.74,41.61,41.66,151970.0,34.7495,34.7578,34.6496,34.6912,151970.0
2022-05-18 12:15:00,41.66,41.79,41.62,41.63,102252.0,34.6912,34.7995,34.6579,34.6662,102252.0
2022-05-18 12:20:00,41.63,41.63,41.52,41.53,120823.0,34.6662,34.6662,34.5746,34.5829,120823.0
2022-05-18 12:25:00,41.54,41.69,41.52,41.64,112446.0,34.5913,34.7162,34.5746,34.6745,112446.0
2022-05-18 12:30:00,41.64,41.73,41.63,41.73,87600.0,34.6745,34.7495,34.6662,34.7495,87600.0
2022-05-18 12:35:00,41.73,41.78,41.65,41.71,105042.0,34.7495,34.7911,34.6829,34.7328,105042.0
2022-05-18 12:40:00,41.7,41.71,41.6,41.61,57501.0,34.7245,34.7328,34.6412,34.6496,57501.0
2022-05-18 12:45:00,41.62,41.69,41.61,41.65,73949.0,34.6579,34.7162,34.6496,34.6829,73949.0
2022-05-18 12:50:00,41.65,41.74,41.64,41.74,67647.0,34.6829,34.7578,34.6745,34.7578,67647.0
2022-05-18 12:55:00,41.73,41.74,41.59,41.59,119961.0,34.7495,34.7578,34.6329,34.6329,119961.0
2022-05-18 13:00:00,41.59,41.6,41.56,41.6,86596.0,34.6329,34.6412,34.6079,34.6412,86596.0
2022-05-18 13:05:00,41.59,41.59,41.44,41.47,169364.0,34.6329,34.6329,34.508,34.533,169364.0
2022-05-18 13:10:00,41.47,41.49,41.37,41.4,89106.0,34.533,34.5496,34.4497,34.4747,89106.0
2022-05-18 13:15:00,41.39,41.43,41.34,41.36,79558.0,34.4664,34.4997,34.4247,34.4414,79558.0
2022-05-18 13:20:00,41.36,41.39,41.29,41.31,82186.0,34.4414,34.4664,34.3831,34.3997,82186.0
2022-05-18 13:25:00,41.32,41.35,41.28,41.32,69588.0,34.4081,34.4331,34.3748,34.4081,69588.0
2022-05-18 13:30:00,41.32,41.34,41.25,41.32,91298.0,34.4081,34.4247,34.3498,34.4081,91298.0
2022-05-18 13:35:00,41.33,41.4,41.3,41.39,195880.0,34.4164,34.4747,34.3914,34.4664,195880.0
2022-05-18 13:40:00,41.4,41.4,41.23,41.3,104348.0,34.4747,34.4747,34.3331,34.3914,104348.0
2022-05-18 13:45:00,41.3,41.32,41.12,41.13,204230.0,34.3914,34.4081,34.2415,34.2499,204230.0
2022-05-18 13:50:00,41.12,41.16,41.04,41.09,96649.0,34.2415,34.2748,34.1749,34.2165,96649.0
2022-05-18 13:55:00,41.09,41.09,41.03,41.07,94024.0,34.2165,34.2165,34.1666,34.1999,94024.0
2022-05-18 14:00:00,41.07,41.13,41.04,41.09,77531.0,34.1999,34.2499,34.1749,34.2165,77531.0
2022-05-18 14:05:00,41.09,41.12,41.03,41.11,67690.0,34.2165,34.2415,34.1666,34.2332,67690.0
2022-05-18 14:10:00,41.12,41.13,41.04,41.13,97311.0,34.2415,34.2499,34.1749,34.2499,97311.0
2022-05-18 14:15:00,41.14,41.17,41.09,41.13,65800.0,34.2582,34.2832,34.2165,34.2499,65800.0
2022-05-18 14:20:00,41.12,41.19,41.11,41.14,107223.0,34.2415,34.2998,34.2332,34.2582,107223.0
2022-05-18 14:25:00,41.15,41.27,41.15,41.24,67748.0,34.2665,34.3664,34.2665,34.3415,67748.0
2022-05-18 14:30:00,41.24,41.25,41.07,41.09,88490.0,34.3415,34.3498,34.1999,34.2165,88490.0
2022-05-18 14:35:00,41.09,41.11,41.03,41.09,91775.0,34.2165,34.2332,34.1666,34.2165,91775.0
2022-05-18 14:40:00,41.1,41.15,41.07,41.07,97479.0,34.2249,34.2665,34.1999,34.1999,97479.0
2022-05-18 14:45:00,41.07,41.12,41.01,41.11,84625.0,34.1999,34.2415,34.1499,34.2332,84625.0
2022-05-18 14:50:00,41.11,41.18,41.07,41.07,73517.0,34.2332,34.2915,34.1999,34.1999,73517.0
2022-05-18 14:55:00,41.07,41.18,41.06,41.12,120201.0,34.1999,34.2915,34.1916,34.2415,120201.0
2022-05-18 15:00:00,41.13,41.24,41.12,41.23,139087.0,34.2499,34.3415,34.2415,34.3331,139087.0
2022-05-18 15:05:00,41.23,41.35,41.21,41.28,109694.0,34.3331,34.4331,34.3165,34.3748,109694.0
2022-05-18 15:10:00,41.28,41.35,41.27,41.33,106297.0,34.3748,34.4331,34.3664,34.4164,106297.0
2022-05-18 15:15:00,41.32,41.42,41.27,41.33,126989.0,34.4081,34.4913,34.3664,34.4164,126989.0
2022-05-18 15:20:00,41.32,41.39,41.21,41.23,162548.0,34.4081,34.4664,34.3165,34.3331,162548.0
2022-05-18 15:25:00,41.23,41.25,41.15,41.17,96321.0,34.3331,34.3498,34.2665,34.2832,96321.0
2022-05-18 15:30:00,41.17,41.19,41.12,41.13,85245.0,34.2832,34.2998,34.2415,34.2499,85245.0
2022-05-18 15:35:00,41.12,41.37,41.11,41.32,132457.0,34.2415,34.4497,34.2332,34.4081,132457.0
2022-05-18 15:40:00,41.32,41.37,41.21,41.25,263677.0,34.4081,34.4497,34.3165,34.3498,263677.0
2022-05-18 15:45:00,41.25,41.31,41.21,41.23,222346.0,34.3498,34.3997,34.3165,34.3331,222346.0
2022-05-18 15:50:00,41.23,41.31,41.14,41.16,411520.0,34.3331,34.3997,34.2582,34.2748,411520.0
2022-05-18 15:55:00,41.15,41.24,41.12,41.17,860209.0,34.2665,34.3415,34.2415,34.2832,860209.0
2022-05-19 09:30:00,40.57,40.63,40.18,40.41,359373.0,34.1808,34.2313,33.8522,34.046,359373.0
2022-05-19 09:35:00,40.39,40.39,40.08,40.09,195050.0,34.0291,34.0291,33.7679,33.7764,195050.0
2022-05-19 09:40:00,40.09,40.22,39.94,39.98,203979.0,33.7764,33.8859,33.65,33.6837,203979.0
2022-05-19 09:45:00,39.98,40.03,39.76,39.99,245435.0,33.6837,33.7258,33.4983,33.6921,245435.0
2022-05-19 09:50:00,39.97,40.29,39.95,40.26,147319.0,33.6753,33.9449,33.6584,33.9196,147319.0
2022-05-19 09:55:00,40.25,40.34,40.08,40.2,172000.0,33.9112,33.987,33.7679,33.869,172000.0
2022-05-19 10:00:00,40.18,40.59,40.15,40.49,140675.0,33.8522,34.1976,33.8269,34.1134,140675.0
2022-05-19 10:05:00,40.5,40.53,40.41,40.51,72693.0,34.1218,34.1471,34.046,34.1302,72693.0
2022-05-19 10:10:00,40.52,40.68,40.48,40.53,96380.0,34.1386,34.2734,34.1049,34.1471,96380.0
2022-05-19 10:15:00,40.54,40.74,40.52,40.66,74957.0,34.1555,34.324,34.1386,34.2566,74957.0
2022-05-19 10:20:00,40.66,40.76,40.56,40.57,59435.0,34.2566,34.3408,34.1723,34.1808,59435.0
2022-05-19 10:25:00,40.57,40.64,40.47,40.51,62339.0,34.1808,34.2397,34.0965,34.1302,62339.0
2022-05-19 10:30:00,40.5,40.51,40.36,40.46,85111.0,34.1218,34.1302,34.0038,34.0881,85111.0
2022-05-19 10:35:00,40.46,40.56,40.35,40.41,69672.0,34.0881,34.1723,33.9954,34.046,69672.0
2022-05-19 10:40:00,40.41,40.44,40.24,40.29,96807.0,34.046,34.0712,33.9027,33.9449,96807.0
2022-05-19 10:45:00,40.28,40.4,40.27,40.32,97724.0,33.9364,34.0375,33.928,33.9701,97724.0
2022-05-19 10:50:00,40.31,40.34,40.18,40.27,82583.0,33.9617,33.987,33.8522,33.928,82583.0
2022-05-19 10:55:00,40.27,40.29,40.09,40.22,107931.0,33.928,33.9449,33.7764,33.8859,107931.0
2022-05-19 11:00:00,40.22,40.35,40.2,40.29,129401.0,33.8859,33.9954,33.869,33.9449,129401.0
2022-05-19 11:05:00,40.29,40.4,40.19,40.38,89184.0,33.9449,34.0375,33.8606,34.0207,89184.0
2022-05-19 11:10:00,40.39,40.49,40.34,40.34,50272.0,34.0291,34.1134,33.987,33.987,50272.0
2022-05-19 11:15:00,40.34,40.44,40.32,40.41,48293.0,33.987,34.0712,33.9701,34.046,48293.0
2022-05-19 11:20:00,40.42,40.53,40.35,40.51,39636.0,34.0544,34.1471,33.9954,34.1302,39636.0
2022-05-19 11:25:00,40.52,40.52,40.39,40.44,48811.0,34.1386,34.1386,34.0291,34.0712,48811.0
2022-05-19 11:30:00,40.45,40.61,40.45,40.57,55722.0,34.0797,34.2145,34.0797,34.1808,55722.0
2022-05-19 11:35:00,40.57,40.67,40.51,40.63,48326.0,34.1808,34.265,34.1302,34.2313,48326.0
2022-05-19 11:40:00,40.64,40.73,40.61,40.7,61816.0,34.2397,34.3156,34.2145,34.2903,61816.0
2022-05-19 11:45:00,40.69,40.77,40.65,40.76,79928.0,34.2819,34.3493,34.2482,34.3408,79928.0
2022-05-19 11:50:00,40.76,40.78,40.64,40.67,78684.0,34.3408,34.3577,34.2397,34.265,78684.0
2022-05-19 11:55:00,40.66,40.66,40.49,40.5,70324.0,34.2566,34.2566,34.1134,34.1218,70324.0
2022-05-19 12:00:00,40.5,40.5,40.35,40.44,66580.0,34.1218,34.1218,33.9954,34.0712,66580.0
2022-05-19 12:05:00,40.43,40.48,40.4,40.47,31713.0,34.0628,34.1049,34.0375,34.0965,31713.0
2022-05-19 12:10:00,40.48,40.54,40.46,40.52,43571.0,34.1049,34.1555,34.0881,34.1386,43571.0
2022-05-19 12:15:00,40.52,40.58,40.47,40.48,65844.0,34.1386,34.1892,34.0965,34.1049,65844.0
2022-05-19 12:20:00,40.47,40.47,40.35,40.38,48439.0,34.0965,34.0965,33.9954,34.0207,48439.0
2022-05-19 12:25:00,40.39,40.42,40.33,40.41,43358.0,34.0291,34.0544,33.9786,34.046,43358.0
2022-05-19 12:30:00,40.4,40.49,40.39,40.47,53234.0,34.0375,34.1134,34.0291,34.0965,53234.0
2022-05-19 12:35:00,40.46,40.46,40.33,40.34,21562.0,34.0881,34.0881,33.9786,33.987,21562.0
2022-05-19 12:40:00,40.34,40.36,40.28,40.31,40134.0,33.987,34.0038,33.9364,33.9617,40134.0
2022-05-19 12:45:00,40.3,40.33,40.26,40.29,57429.0,33.9533,33.9786,33.9196,33.9449,57429.0
2022-05-19 12:50:00,40.3,40.35,40.28,40.3,38632.0,33.9533,33.9954,33.9364,33.9533,38632.0
2022-05-19 12:55:00,40.29,40.42,40.26,40.4,39462.0,33.9449,34.0544,33.9196,34.0375,39462.0
2022-05-19 13:00:00,40.4,40.48,40.38,40.44,30948.0,34.0375,34.1049,34.0207,34.0712,30948.0
2022-05-19 13:05:00,40.44,40.53,40.37,40.44,42564.0,34.0712,34.1471,34.0123,34.0712,42564.0
2022-05-19 13:10:00,40.45,40.45,40.35,40.41,45497.0,34.0797,34.0797,33.9954,34.046,45497.0
2022-05-19 13:15:00,40.4,40.45,40.37,40.45,48070.0,34.0375,34.0797,34.0123,34.0797,48070.0
2022-05-19 13:20:00,40.44,40.65,40.42,40.63,74033.0,34.0712,34.2482,34.0544,34.2313,74033.0
2022-05-19 13:25:00,40.63,40.73,40.61,40.71,59193.0,34.2313,34.3156,34.2145,34.2987,59193.0
2022-05-19 13:30:00,40.72,40.86,40.69,40.8,72376.0,34.3071,34.4251,34.2819,34.3745,72376.0
2022-05-19 13:35:00,40.8,40.89,40.78,40.88,101426.0,34.3745,34.4504,34.3577,34.4419,101426.0
2022-05-19 13:40:00,40.88,40.94,40.82,40.93,60599.0,34.4419,34.4925,34.3914,34.4841,60599.0
2022-05-19 13:45:00,40.93,40.93,40.62,40.63,61721.0,34.4841,34.4841,34.2229,34.2313,61721.0
2022-05-19 13:50:00,40.64,40.88,40.62,40.85,38062.0,34.2397,34.4419,34.2229,34.4167,38062.0
2022-05-19 13:55:00,40.88,40.98,40.87,40.94,49078.0,34.4419,34.5262,34.4335,34.4925,49078.0
2022-05-19 14:00:00,40.95,40.95,40.81,40.83,25724.0,34.5009,34.5009,34.383,34.3998,25724.0
2022-05-19 14:05:00,40.83,40.87,40.77,40.86,32538.0,34.3998,34.4335,34.3493,34.4251,32538.0
2022-05-19 14:10:00,40.86,40.92,40.78,40.84,28648.0,34.4251,34.4756,34.3577,34.4082,28648.0
2022-05-19 14:15:00,40.84,40.91,40.78,40.78,61071.0,34.4082,34.4672,34.3577,34.3577,61071.0
2022-05-19 14:20:00,40.77,40.85,40.74,40.82,33552.0,34.3493,34.4167,34.324,34.3914,33552.0
2022-05-19 14:25:00,40.83,40.84,40.74,40.8,30130.0,34.3998,34.4082,34.324,34.3745,30130.0
2022-05-19 14:30:00,40.79,40.86,40.74,40.82,23899.0,34.3661,34.4251,34.324,34.3914,23899.0
2022-05-19 14:35:00,40.81,40.9,40.76,40.84,30213.0,34.383,34.4588,34.3408,34.4082,30213.0
2022-05-19 14:40:00,40.82,40.86,40.72,40.86,28711.0,34.3914,34.4251,34.3071,34.4251,28711.0
2022-05-19 14:45:00,40.86,40.94,40.82,40.94,32623.0,34.4251,34.4925,34.3914,34.4925,32623.0
2022-05-19 14:50:00,40.93,41.0,40.91,40.97,52700.0,34.4841,34.543,34.4672,34.5178,52700.0
2022-05-19 14:55:00,40.96,40.97,40.86,40.93,25090.0,34.5093,34.5178,34.4251,34.4841,25090.0
2022-05-19 15:00:00,40.93,41.05,40.9,40.97,66512.0,34.4841,34.5852,34.4588,34.5178,66512.0
2022-05-19 15:05:00,40.98,41.0,40.88,40.88,52194.0,34.5262,34.543,34.4419,34.4419,52194.0
2022-05-19 15:10:00,40.88,40.93,40.81,40.9,97835.0,34.4419,34.4841,34.383,34.4588,97835.0
2022-05-19 15:15:00,40.9,40.91,40.74,40.77,69052.0,34.4588,34.4672,34.324,34.3493,69052.0
2022-05-19 15:20:00,40.77,40.77,40.67,40.68,56134.0,34.3493,34.3493,34.265,34.2734,56134.0
2022-05-19 15:25:00,40.68,40.75,40.63,40.65,64835.0,34.2734,34.3324,34.2313,34.2482,64835.0
2022-05-19 15:30:00,40.66,40.69,40.59,40.61,91396.0,34.2566,34.2819,34.1976,34.2145,91396.0
2022-05-19 15:35:00,40.61,40.64,40.56,40.58,79570.0,34.2145,34.2397,34.1723,34.1892,79570.0
2022-05-19 15:40:00,40.58,40.72,40.56,40.7,85725.0,34.1892,34.3071,34.1723,34.2903,85725.0
2022-05-19 15:45:00,40.71,40.78,40.65,40.71,166216.0,34.2987,34.3577,34.2482,34.2987,166216.0
2022-05-19 15:50:00,40.72,40.74,40.59,40.65,212196.0,34.3071,34.324,34.1976,34.2482,212196.0
2022-05-19 15:55:00,40.65,40.71,40.6,40.61,363697.0,34.2482,34.2987,34.206,34.2145,363697.0
2022-05-20 09:30:00,40.85,40.91,40.54,40.75,276701.0,34.4167,34.4672,34.1555,34.3324,276701.0
2022-05-20 09:35:00,40.75,40.81,40.54,40.58,78572.0,34.3324,34.383,34.1555,34.1892,78572.0
2022-05-20 09:40:00,40.58,40.75,40.53,40.7,64985.0,34.1892,34.3324,34.1471,34.2903,64985.0
2022-05-20 09:45:00,40.7,40.74,40.53,40.69,91306.0,34.2903,34.324,34.1471,34.2819,91306.0
2022-05-20 09:50:00,40.69,40.73,40.54,40.71,60559.0,34.2819,34.3156,34.1555,34.2987,60559.0
2022-05-20 09:55:00,40.72,40.9,40.67,40.78,64462.0,34.3071,34.4588,34.265,34.3577,64462.0
2022-05-20 10:00:00,40.8,40.98,40.8,40.9,75111.0,34.3745,34.5262,34.3745,34.4588,75111.0
2022-05-20 10:05:00,40.91,40.92,40.7,40.76,44918.0,34.4672,34.4756,34.2903,34.3408,44918.0
2022-05-20 10:10:00,40.75,40.79,40.67,40.77,51840.0,34.3324,34.3661,34.265,34.3493,51840.0
2022-05-20 10:15:00,40.77,40.87,40.73,40.77,57756.0,34.3493,34.4335,34.3156,34.3493,57756.0
2022-05-20 10:20:00,40.77,40.79,40.65,40.72,45204.0,34.3493,34.3661,34.2482,34.3071,45204.0
2022-05-20 10:25:00,40.73,40.75,40.64,40.69,45763.0,34.3156,34.3324,34.2397,34.2819,45763.0
2022-05-20 10:30:00,40.68,40.68,40.57,40.59,48578.0,34.2734,34.2734,34.1808,34.1976,48578.0
2022-05-20 10:35:00,40.59,40.62,40.54,40.59,38499.0,34.1976,34.2229,34.1555,34.1976,38499.0
2022-05-20 10:40:00,40.59,40.66,40.54,40.55,67604.0,34.1976,34.2566,34.1555,34.1639,67604.0
2022-05-20 10:45:00,40.55,40.55,40.43,40.43,47525.0,34.1639,34.1639,34.0628,34.0628,47525.0
2022-05-20 10:50:00,40.43,40.48,40.33,40.39,111562.0,34.0628,34.1049,33.9786,34.0291,111562.0
2022-05-20 10:55:00,40.39,40.46,40.35,40.4,50803.0,34.0291,34.0881,33.9954,34.0375,50803.0
2022-05-20 11:00:00,40.39,40.48,40.39,40.45,39565.0,34.0291,34.1049,34.0291,34.0797,39565.0
2022-05-20 11:05:00,40.46,40.47,40.32,40.33,37428.0,34.0881,34.0965,33.9701,33.9786,37428.0
2022-05-20 11:10:00,40.32,40.39,40.3,40.38,50612.0,33.9701,34.0291,33.9533,34.0207,50612.0
2022-05-20 11:15:00,40.37,40.38,40.26,40.28,77040.0,34.0123,34.0207,33.9196,33.9364,77040.0
2022-05-20 11:20:00,40.27,40.29,40.18,40.22,39451.0,33.928,33.9449,33.8522,33.8859,39451.0
2022-05-20 11:25:00,40.22,40.34,40.21,40.27,60745.0,33.8859,33.987,33.8775,33.928,60745.0
2022-05-20 11:30:00,40.27,40.3,40.2,40.25,64830.0,33.928,33.9533,33.869,33.9112,64830.0
2022-05-20 11:35:00,40.26,40.26,40.09,40.13,54663.0,33.9196,33.9196,33.7764,33.8101,54663.0
2022-05-20 11:40:00,40.13,40.18,40.07,40.08,55375.0,33.8101,33.8522,33.7595,33.7679,55375.0
2022-05-20 11:45:00,40.07,40.11,40.03,40.07,55559.0,33.7595,33.7932,33.7258,33.7595,55559.0
2022-05-20 11:50:00,40.07,40.1,40.03,40.05,40638.0,33.7595,33.7848,33.7258,33.7427,40638.0
2022-05-20 11:55:00,40.05,40.08,40.0,40.01,74668.0,33.7427,33.7679,33.7005,33.709,74668.0
2022-05-20 12:00:00,40.01,40.02,39.96,39.98,82841.0,33.709,33.7174,33.6668,33.6837,82841.0
2022-05-20 12:05:00,39.98,40.01,39.81,39.81,101819.0,33.6837,33.709,33.5405,33.5405,101819.0
2022-05-20 12:10:00,39.82,39.82,39.72,39.82,83943.0,33.5489,33.5489,33.4646,33.5489,83943.0
2022-05-20 12:15:00,39.81,39.88,39.75,39.76,70086.0,33.5405,33.5994,33.4899,33.4983,70086.0
2022-05-20 12:20:00,39.75,39.84,39.71,39.81,37453.0,33.4899,33.5657,33.4562,33.5405,37453.0
2022-05-20 12:25:00,39.82,39.93,39.75,39.92,74656.0,33.5489,33.6416,33.4899,33.6331,74656.0
2022-05-20 12:30:00,39.91,39.95,39.85,39.85,60681.0,33.6247,33.6584,33.5742,33.5742,60681.0
2022-05-20 12:35:00,39.84,39.87,39.79,39.8,57723.0,33.5657,33.591,33.5236,33.532,57723.0
2022-05-20 12:40:00,39.79,39.82,39.76,39.8,60082.0,33.5236,33.5489,33.4983,33.532,60082.0
2022-05-20 12:45:00,39.8,39.95,39.79,39.95,64221.0,33.532,33.6584,33.5236,33.6584,64221.0
2022-05-20 12:50:00,39.94,40.0,39.85,39.9,125020.0,33.65,33.7005,33.5742,33.6163,125020.0
2022-05-20 12:55:00,39.9,39.95,39.85,39.89,60241.0,33.6163,33.6584,33.5742,33.6079,60241.0
2022-05-20 13:00:00,39.89,39.93,39.78,39.87,50861.0,33.6079,33.6416,33.5152,33.591,50861.0
2022-05-20 13:05:00,39.86,39.93,39.78,39.85,38285.0,33.5826,33.6416,33.5152,33.5742,38285.0
2022-05-20 13:10:00,39.84,39.86,39.79,39.83,35966.0,33.5657,33.5826,33.5236,33.5573,35966.0
2022-05-20 13:15:00,39.84,39.91,39.82,39.82,31451.0,33.5657,33.6247,33.5489,33.5489,31451.0
2022-05-20 13:20:00,39.82,39.97,39.82,39.88,47389.0,33.5489,33.6753,33.5489,33.5994,47389.0
2022-05-20 13:25:00,39.88,39.9,39.81,39.81,25629.0,33.5994,33.6163,33.5405,33.5405,25629.0
2022-05-20 13:30:00,39.81,40.04,39.81,40.04,61972.0,33.5405,33.7342,33.5405,33.7342,61972.0
2022-05-20 13:35:00,40.02,40.12,39.97,40.08,74739.0,33.7174,33.8016,33.6753,33.7679,74739.0
2022-05-20 13:40:00,40.07,40.11,40.0,40.11,36250.0,33.7595,33.7932,33.7005,33.7932,36250.0
2022-05-20 13:45:00,40.11,40.18,40.07,40.1,39209.0,33.7932,33.8522,33.7595,33.7848,39209.0
2022-05-20 13:50:00,40.1,40.19,40.05,40.13,43034.0,33.7848,33.8606,33.7427,33.8101,43034.0
2022-05-20 13:55:00,40.12,40.17,40.1,40.15,35106.0,33.8016,33.8438,33.7848,33.8269,35106.0
2022-05-20 14:00:00,40.16,40.18,40.1,40.14,42311.0,33.8353,33.8522,33.7848,33.8185,42311.0
2022-05-20 14:05:00,40.13,40.13,40.03,40.1,35945.0,33.8101,33.8101,33.7258,33.7848,35945.0
2022-05-20 14:10:00,40.11,40.16,40.08,40.08,22775.0,33.7932,33.8353,33.7679,33.7679,22775.0
2022-05-20 14:15:00,40.08,40.13,40.01,40.08,31404.0,33.7679,33.8101,33.709,33.7679,31404.0
2022-05-20 14:20:00,40.08,40.19,40.07,40.14,75053.0,33.7679,33.8606,33.7595,33.8185,75053.0
2022-05-20 14:25:00,40.14,40.18,40.09,40.16,34801.0,33.8185,33.8522,33.7764,33.8353,34801.0
2022-05-20 14:30:00,40.15,40.2,40.06,40.09,40003.0,33.8269,33.869,33.7511,33.7764,40003.0
2022-05-20 14:35:00,40.09,40.19,40.09,40.17,40091.0,33.7764,33.8606,33.7764,33.8438,40091.0
2022-05-20 14:40:00,40.17,40.32,40.15,40.31,51900.0,33.8438,33.9701,33.8269,33.9617,51900.0
2022-05-20 14:45:00,40.31,40.35,40.23,40.33,40827.0,33.9617,33.9954,33.8943,33.9786,40827.0
2022-05-20 14:50:00,40.34,40.48,40.32,40.42,57069.0,33.987,34.1049,33.9701,34.0544,57069.0
2022-05-20 14:55:00,40.42,40.45,40.33,40.38,46474.0,34.0544,34.0797,33.9786,34.0207,46474.0
2022-05-20 15:00:00,40.39,40.46,40.32,40.36,129349.0,34.0291,34.0881,33.9701,34.0038,129349.0
2022-05-20 15:05:00,40.37,40.4,40.33,40.34,60333.0,34.0123,34.0375,33.9786,33.987,60333.0
2022-05-20 15:10:00,40.35,40.39,40.33,40.39,36739.0,33.9954,34.0291,33.9786,34.0291,36739.0
2022-05-20 15:15:00,40.39,40.49,40.39,40.47,53055.0,34.0291,34.1134,34.0291,34.0965,53055.0
2022-05-20 15:20:00,40.47,40.6,40.46,40.5,93124.0,34.0965,34.206,34.0881,34.1218,93124.0
2022-05-20 15:25:00,40.51,40.61,40.5,40.6,60015.0,34.1302,34.2145,34.1218,34.206,60015.0
2022-05-20 15:30:00,40.61,40.72,40.53,40.71,90760.0,34.2145,34.3071,34.1471,34.2987,90760.0
2022-05-20 15:35:00,40.7,40.89,40.66,40.83,94912.0,34.2903,34.4504,34.2566,34.3998,94912.0
2022-05-20 15:40:00,40.82,41.01,40.82,40.91,121353.0,34.3914,34.5515,34.3914,34.4672,121353.0
2022-05-20 15:45:00,40.91,40.95,40.81,40.93,125271.0,34.4672,34.5009,34.383,34.4841,125271.0
2022-05-20 15:50:00,40.94,41.05,40.87,40.95,220541.0,34.4925,34.5852,34.4335,34.5009,220541.0
2022-05-20 15:55:00,40.95,40.99,40.9,40.95,341672.0,34.5009,34.5346,34.4588,34.5009,341672.0
2022-05-23 09:30:00,41.35,41.68,41.29,41.68,253074.0,34.8379,35.116,34.7874,35.116,253074.0
2022-05-23 09:35:00,41.67,41.72,41.31,41.46,84537.0,35.1075,35.1497,34.8042,34.9306,84537.0
2022-05-23 09:40:00,41.46,41.54,41.28,41.41,104051.0,34.9306,34.998,34.7789,34.8885,104051.0
2022-05-23 09:45:00,41.4,41.62,41.37,41.52,85328.0,34.8801,35.0654,34.8548,34.9812,85328.0
2022-05-23 09:50:00,41.5,41.57,41.34,41.35,45971.0,34.9643,35.0233,34.8295,34.8379,45971.0
2022-05-23 09:55:00,41.35,41.56,41.35,41.55,49769.0,34.8379,35.0149,34.8379,35.0064,49769.0
2022-05-23 10:00:00,41.54,41.54,41.36,41.41,57709.0,34.998,34.998,34.8464,34.8885,57709.0
2022-05-23 10:05:00,41.42,41.46,41.35,41.4,32256.0,34.8969,34.9306,34.8379,34.8801,32256.0
2022-05-23 10:10:00,41.39,41.66,41.38,41.66,66541.0,34.8716,35.0991,34.8632,35.0991,66541.0
2022-05-23 10:15:00,41.65,41.83,41.63,41.7,101377.0,35.0907,35.2423,35.0738,35.1328,101377.0
2022-05-23 10:20:00,41.7,41.73,41.6,41.71,55476.0,35.1328,35.1581,35.0486,35.1412,55476.0
2022-05-23 10:25:00,41.73,41.89,41.68,41.89,61866.0,35.1581,35.2929,35.116,35.2929,61866.0
2022-05-23 10:30:00,41.9,41.94,41.84,41.86,56517.0,35.3013,35.335,35.2508,35.2676,56517.0
2022-05-23 10:35:00,41.87,41.98,41.86,41.92,101956.0,35.276,35.3687,35.2676,35.3182,101956.0
2022-05-23 10:40:00,41.93,42.06,41.93,42.05,83284.0,35.3266,35.4361,35.3266,35.4277,83284.0
2022-05-23 10:45:00,42.05,42.06,41.94,42.01,69107.0,35.4277,35.4361,35.335,35.394,69107.0
2022-05-23 10:50:00,42.01,42.09,41.92,42.09,62412.0,35.394,35.4614,35.3182,35.4614,62412.0
2022-05-23 10:55:00,42.09,42.11,41.89,41.91,61569.0,35.4614,35.4782,35.2929,35.3097,61569.0
2022-05-23 11:00:00,41.92,42.04,41.85,42.02,85582.0,35.3182,35.4193,35.2592,35.4024,85582.0
2022-05-23 11:05:00,42.02,42.11,41.96,42.11,51838.0,35.4024,35.4782,35.3519,35.4782,51838.0
2022-05-23 11:10:00,42.1,42.18,42.05,42.16,85545.0,35.4698,35.5372,35.4277,35.5204,85545.0
2022-05-23 11:15:00,42.16,42.21,42.11,42.18,35548.0,35.5204,35.5625,35.4782,35.5372,35548.0
2022-05-23 11:20:00,42.17,42.19,42.06,42.17,61541.0,35.5288,35.5456,35.4361,35.5288,61541.0
2022-05-23 11:25:00,42.17,42.26,42.1,42.26,52882.0,35.5288,35.6046,35.4698,35.6046,52882.0
2022-05-23 11:30:00,42.27,42.38,42.22,42.38,71407.0,35.613,35.7057,35.5709,35.7057,71407.0
2022-05-23 11:35:00,42.38,42.4,42.3,42.31,50477.0,35.7057,35.7226,35.6383,35.6467,50477.0
2022-05-23 11:40:00,42.31,42.39,42.3,42.33,44775.0,35.6467,35.7141,35.6383,35.6636,44775.0
2022-05-23 11:45:00,42.33,42.34,42.24,42.29,45548.0,35.6636,35.672,35.5878,35.6299,45548.0
2022-05-23 11:50:00,42.29,42.3,42.24,42.26,31155.0,35.6299,35.6383,35.5878,35.6046,31155.0
2022-05-23 11:55:00,42.26,42.3,42.21,42.23,59242.0,35.6046,35.6383,35.5625,35.5793,59242.0
2022-05-23 12:00:00,42.23,42.29,42.2,42.26,44102.0,35.5793,35.6299,35.5541,35.6046,44102.0
2022-05-23 12:05:00,42.25,42.27,42.18,42.22,23138.0,35.5962,35.613,35.5372,35.5709,23138.0
2022-05-23 12:10:00,42.2,42.2,42.16,42.18,48897.0,35.5541,35.5541,35.5204,35.5372,48897.0
2022-05-23 12:15:00,42.19,42.22,42.13,42.2,35861.0,35.5456,35.5709,35.4951,35.5541,35861.0
2022-05-23 12:20:00,42.19,42.28,42.19,42.23,45112.0,35.5456,35.6215,35.5456,35.5793,45112.0
2022-05-23 12:25:00,42.23,42.24,42.16,42.21,41653.0,35.5793,35.5878,35.5204,35.5625,41653.0
2022-05-23 12:30:00,42.22,42.23,42.14,42.22,35274.0,35.5709,35.5793,35.5035,35.5709,35274.0
2022-05-23 12:35:00,42.22,42.3,42.21,42.3,21976.0,35.5709,35.6383,35.5625,35.6383,21976.0
2022-05-23 12:40:00,42.29,42.31,42.23,42.31,21380.0,35.6299,35.6467,35.5793,35.6467,21380.0
2022-05-23 12:45:00,42.31,42.32,42.19,42.19,42042.0,35.6467,35.6552,35.5456,35.5456,42042.0
2022-05-23 12:50:00,42.19,42.22,42.15,42.21,29640.0,35.5456,35.5709,35.5119,35.5625,29640.0
2022-05-23 12:55:00,42.21,42.32,42.17,42.32,62999.0,35.5625,35.6552,35.5288,35.6552,62999.0
2022-05-23 13:00:00,42.32,42.32,42.26,42.29,41594.0,35.6552,35.6552,35.6046,35.6299,41594.0
2022-05-23 13:05:00,42.28,42.3,42.23,42.27,41188.0,35.6215,35.6383,35.5793,35.613,41188.0
2022-05-23 13:10:00,42.26,42.26,42.23,42.24,26410.0,35.6046,35.6046,35.5793,35.5878,26410.0
2022-05-23 13:15:00,42.24,42.24,42.09,42.16,75332.0,35.5878,35.5878,35.4614,35.5204,75332.0
2022-05-23 13:20:00,42.16,42.16,42.06,42.14,45573.0,35.5204,35.5204,35.4361,35.5035,45573.0
2022-05-23 13:25:00,42.14,42.17,42.12,42.16,31512.0,35.5035,35.5288,35.4867,35.5204,31512.0
2022-05-23 13:30:00,42.16,42.23,42.12,42.2,41123.0,35.5204,35.5793,35.4867,35.5541,41123.0
2022-05-23 13:35:00,42.19,42.23,42.16,42.21,43310.0,35.5456,35.5793,35.5204,35.5625,43310.0
2022-05-23 13:40:00,42.22,42.22,42.16,42.2,23950.0,35.5709,35.5709,35.5204,35.5541,23950.0
2022-05-23 13:45:00,42.21,42.27,42.17,42.24,31924.0,35.5625,35.613,35.5288,35.5878,31924.0
2022-05-23 13:50:00,42.24,42.24,42.17,42.19,45738.0,35.5878,35.5878,35.5288,35.5456,45738.0
2022-05-23 13:55:00,42.2,42.29,42.19,42.29,29078.0,35.5541,35.6299,35.5456,35.6299,29078.0
2022-05-23 14:00:00,42.3,42.34,42.24,42.27,32995.0,35.6383,35.672,35.5878,35.613,32995.0
2022-05-23 14:05:00,42.26,42.26,42.21,42.22,28409.0,35.6046,35.6046,35.5625,35.5709,28409.0
2022-05-23 14:10:00,42.23,42.28,42.23,42.26,31254.0,35.5793,35.6215,35.5793,35.6046,31254.0
2022-05-23 14:15:00,42.26,42.26,42.22,42.26,33014.0,35.6046,35.6046,35.5709,35.6046,33014.0
2022-05-23 14:20:00,42.25,42.32,42.23,42.23,57805.0,35.5962,35.6552,35.5793,35.5793,57805.0
2022-05-23 14:25:00,42.23,42.29,42.2,42.27,36509.0,35.5793,35.6299,35.5541,35.613,36509.0
2022-05-23 14:30:00,42.26,42.31,42.22,42.27,28254.0,35.6046,35.6467,35.5709,35.613,28254.0
2022-05-23 14:35:00,42.26,42.3,42.24,42.27,18932.0,35.6046,35.6383,35.5878,35.613,18932.0
2022-05-23 14:40:00,42.27,42.31,42.24,42.3,47374.0,35.613,35.6467,35.5878,35.6383,47374.0
2022-05-23 14:45:00,42.3,42.34,42.22,42.24,38176.0,35.6383,35.672,35.5709,35.5878,38176.0
2022-05-23 14:50:00,42.23,42.28,42.21,42.26,27255.0,35.5793,35.6215,35.5625,35.6046,27255.0
2022-05-23 14:55:00,42.27,42.29,42.19,42.21,44582.0,35.613,35.6299,35.5456,35.5625,44582.0
2022-05-23 15:00:00,42.22,42.27,42.21,42.27,19546.0,35.5709,35.613,35.5625,35.613,19546.0
2022-05-23 15:05:00,42.27,42.3,42.24,42.27,34996.0,35.613,35.6383,35.5878,35.613,34996.0
2022-05-23 15:10:00,42.28,42.28,42.13,42.18,35847.0,35.6215,35.6215,35.4951,35.5372,35847.0
2022-05-23 15:15:00,42.18,42.21,42.15,42.2,27939.0,35.5372,35.5625,35.5119,35.5541,27939.0
2022-05-23 15:20:00,42.2,42.23,42.08,42.14,44403.0,35.5541,35.5793,35.453,35.5035,44403.0
2022-05-23 15:25:00,42.14,42.17,42.1,42.14,28341.0,35.5035,35.5288,35.4698,35.5035,28341.0
2022-05-23 15:30:00,42.14,42.23,42.12,42.19,116513.0,35.5035,35.5793,35.4867,35.5456,116513.0
2022-05-23 15:35:00,42.2,42.27,42.07,42.08,86634.0,35.5541,35.613,35.4445,35.453,86634.0
2022-05-23 15:40:00,42.08,42.11,42.0,42.02,74133.0,35.453,35.4782,35.3856,35.4024,74133.0
2022-05-23 15:45:00,42.02,42.04,41.96,41.97,111023.0,35.4024,35.4193,35.3519,35.3603,111023.0
2022-05-23 15:50:00,41.98,42.12,41.98,42.07,149359.0,35.3687,35.4867,35.3687,35.4445,149359.0
2022-05-23 15:55:00,42.07,42.17,42.03,42.16,300805.0,35.4445,35.5288,35.4108,35.5204,300805.0
2022-05-24 09:30:00,41.98,42.13,41.75,41.88,140307.0,35.3687,35.4951,35.1749,35.2845,140307.0
2022-05-24 09:35:00,41.88,41.98,41.85,41.93,47565.0,35.2845,35.3687,35.2592,35.3266,47565.0
2022-05-24 09:40:00,41.96,42.13,41.91,41.98,41759.0,35.3519,35.4951,35.3097,35.3687,41759.0
2022-05-24 09:45:00,41.96,42.09,41.93,41.99,58792.0,35.3519,35.4614,35.3266,35.3771,58792.0
2022-05-24 09:50:00,41.97,42.0,41.81,41.82,39418.0,35.3603,35.3856,35.2255,35.2339,39418.0
2022-05-24 09:55:00,41.81,41.89,41.79,41.85,42312.0,35.2255,35.2929,35.2086,35.2592,42312.0
2022-05-24 10:00:00,41.84,41.86,41.66,41.67,73422.0,35.2508,35.2676,35.0991,35.1075,73422.0
2022-05-24 10:05:00,41.67,41.72,41.55,41.62,25469.0,35.1075,35.1497,35.0064,35.0654,25469.0
2022-05-24 10:10:00,41.62,41.77,41.59,41.68,40014.0,35.0654,35.1918,35.0401,35.116,40014.0
2022-05-24 10:15:00,41.67,41.72,41.57,41.7,95730.0,35.1075,35.1497,35.0233,35.1328,95730.0
2022-05-24 10:20:00,41.69,41.74,41.63,41.66,45261.0,35.1244,35.1665,35.0738,35.0991,45261.0
2022-05-24 10:25:00,41.65,41.75,41.6,41.68,45024.0,35.0907,35.1749,35.0486,35.116,45024.0
2022-05-24 10:30:00,41.67,41.69,41.61,41.63,58309.0,35.1075,35.1244,35.057,35.0738,58309.0
2022-05-24 10:35:00,41.63,41.65,41.51,41.58,38539.0,35.0738,35.0907,34.9727,35.0317,38539.0
2022-05-24 10:40:00,41.59,41.59,41.49,41.5,45993.0,35.0401,35.0401,34.9559,34.9643,45993.0
2022-05-24 10:45:00,41.5,41.56,41.41,41.46,31325.0,34.9643,35.0149,34.8885,34.9306,31325.0
2022-05-24 10:50:00,41.47,41.49,41.41,41.43,23021.0,34.939,34.9559,34.8885,34.9053,23021.0
2022-05-24 10:55:00,41.42,41.44,41.34,41.43,42423.0,34.8969,34.9138,34.8295,34.9053,42423.0
2022-05-24 11:00:00,41.42,41.55,41.42,41.49,28698.0,34.8969,35.0064,34.8969,34.9559,28698.0
2022-05-24 11:05:00,41.48,41.52,41.46,41.49,17472.0,34.9475,34.9812,34.9306,34.9559,17472.0
2022-05-24 11:10:00,41.48,41.48,41.36,41.38,32100.0,34.9475,34.9475,34.8464,34.8632,32100.0
2022-05-24 11:15:00,41.38,41.46,41.31,41.34,29056.0,34.8632,34.9306,34.8042,34.8295,29056.0
2022-05-24 11:20:00,41.34,41.39,41.28,41.36,38980.0,34.8295,34.8716,34.7789,34.8464,38980.0
2022-05-24 11:25:00,41.35,41.41,41.28,41.41,44258.0,34.8379,34.8885,34.7789,34.8885,44258.0
2022-05-24 11:30:00,41.4,41.46,41.37,41.45,23705.0,34.8801,34.9306,34.8548,34.9222,23705.0
2022-05-24 11:35:00,41.44,41.47,41.38,41.4,25565.0,34.9138,34.939,34.8632,34.8801,25565.0
2022-05-24 11:40:00,41.41,41.48,41.4,41.46,38564.0,34.8885,34.9475,34.8801,34.9306,38564.0
2022-05-24 11:45:00,41.46,41.64,41.46,41.61,29000.0,34.9306,35.0823,34.9306,35.057,29000.0
2022-05-24 11:50:00,41.61,41.61,41.49,41.5,23512.0,35.057,35.057,34.9559,34.9643,23512.0
2022-05-24 11:55:00,41.5,41.61,41.48,41.54,27395.0,34.9643,35.057,34.9475,34.998,27395.0
2022-05-24 12:00:00,41.53,41.55,41.45,41.52,94314.0,34.9896,35.0064,34.9222,34.9812,94314.0
2022-05-24 12:05:00,41.53,41.7,41.51,41.7,85359.0,34.9896,35.1328,34.9727,35.1328,85359.0
2022-05-24 12:10:00,41.69,41.72,41.61,41.68,34498.0,35.1244,35.1497,35.057,35.116,34498.0
2022-05-24 12:15:00,41.69,41.77,41.61,41.65,43286.0,35.1244,35.1918,35.057,35.0907,43286.0
2022-05-24 12:20:00,41.64,41.64,41.55,41.6,29077.0,35.0823,35.0823,35.0064,35.0486,29077.0
2022-05-24 12:25:00,41.61,41.65,41.57,41.58,32410.0,35.057,35.0907,35.0233,35.0317,32410.0
2022-05-24 12:30:00,41.57,41.62,41.48,41.49,29745.0,35.0233,35.0654,34.9475,34.9559,29745.0
2022-05-24 12:35:00,41.5,41.53,41.41,41.45,19732.0,34.9643,34.9896,34.8885,34.9222,19732.0
2022-05-24 12:40:00,41.45,41.46,41.38,41.4,25445.0,34.9222,34.9306,34.8632,34.8801,25445.0
2022-05-24 12:45:00,41.4,41.47,41.39,41.46,27434.0,34.8801,34.939,34.8716,34.9306,27434.0
2022-05-24 12:50:00,41.47,41.54,41.46,41.52,28647.0,34.939,34.998,34.9306,34.9812,28647.0
2022-05-24 12:55:00,41.53,41.61,41.53,41.57,27836.0,34.9896,35.057,34.9896,35.0233,27836.0
2022-05-24 13:00:00,41.56,41.56,41.43,41.44,16412.0,35.0149,35.0149,34.9053,34.9138,16412.0
2022-05-24 13:05:00,41.43,41.52,41.43,41.52,13936.0,34.9053,34.9812,34.9053,34.9812,13936.0
2022-05-24 13:10:00,41.52,41.54,41.5,41.52,23794.0,34.9812,34.998,34.9643,34.9812,23794.0
2022-05-24 13:15:00,41.51,41.61,41.49,41.55,35786.0,34.9727,35.057,34.9559,35.0064,35786.0
2022-05-24 13:20:00,41.55,41.55,41.47,41.54,22788.0,35.0064,35.0064,34.939,34.998,22788.0
2022-05-24 13:25:00,41.53,41.68,41.52,41.66,27528.0,34.9896,35.116,34.9812,35.0991,27528.0
2022-05-24 13:30:00,41.66,41.66,41.57,41.61,25663.0,35.0991,35.0991,35.0233,35.057,25663.0
2022-05-24 13:35:00,41.62,41.67,41.59,41.64,22251.0,35.0654,35.1075,35.0401,35.0823,22251.0
2022-05-24 13:40:00,41.64,41.74,41.64,41.72,41973.0,35.0823,35.1665,35.0823,35.1497,41973.0
2022-05-24 13:45:00,41.72,41.77,41.67,41.74,28647.0,35.1497,35.1918,35.1075,35.1665,28647.0
2022-05-24 13:50:00,41.74,41.77,41.71,41.76,28154.0,35.1665,35.1918,35.1412,35.1834,28154.0
2022-05-24 13:55:00,41.76,41.79,41.74,41.76,22206.0,35.1834,35.2086,35.1665,35.1834,22206.0
2022-05-24 14:00:00,41.77,41.78,41.7,41.72,21921.0,35.1918,35.2002,35.1328,35.1497,21921.0
2022-05-24 14:05:00,41.73,41.87,41.71,41.84,39920.0,35.1581,35.276,35.1412,35.2508,39920.0
2022-05-24 14:10:00,41.84,41.93,41.83,41.86,39608.0,35.2508,35.3266,35.2423,35.2676,39608.0
2022-05-24 14:15:00,41.87,41.87,41.76,41.8,29395.0,35.276,35.276,35.1834,35.2171,29395.0
2022-05-24 14:20:00,41.79,41.86,41.75,41.85,24917.0,35.2086,35.2676,35.1749,35.2592,24917.0
2022-05-24 14:25:00,41.86,41.93,41.84,41.85,26011.0,35.2676,35.3266,35.2508,35.2592,26011.0
2022-05-24 14:30:00,41.84,41.93,41.82,41.93,33892.0,35.2508,35.3266,35.2339,35.3266,33892.0
2022-05-24 14:35:00,41.93,41.97,41.9,41.95,31583.0,35.3266,35.3603,35.3013,35.3434,31583.0
2022-05-24 14:40:00,41.95,41.96,41.77,41.77,44819.0,35.3434,35.3519,35.1918,35.1918,44819.0
2022-05-24 14:45:00,41.77,41.78,41.64,41.66,32471.0,35.1918,35.2002,35.0823,35.0991,32471.0
2022-05-24 14:50:00,41.65,41.65,41.59,41.59,19981.0,35.0907,35.0907,35.0401,35.0401,19981.0
2022-05-24 14:55:00,41.59,41.62,41.56,41.62,34034.0,35.0401,35.0654,35.0149,35.0654,34034.0
2022-05-24 15:00:00,41.62,41.73,41.6,41.7,37219.0,35.0654,35.1581,35.0486,35.1328,37219.0
2022-05-24 15:05:00,41.7,41.76,41.67,41.69,25289.0,35.1328,35.1834,35.1075,35.1244,25289.0
2022-05-24 15:10:00,41.69,41.75,41.65,41.67,31831.0,35.1244,35.1749,35.0907,35.1075,31831.0
2022-05-24 15:15:00,41.68,41.72,41.65,41.66,31953.0,35.116,35.1497,35.0907,35.0991,31953.0
2022-05-24 15:20:00,41.66,41.78,41.6,41.77,38295.0,35.0991,35.2002,35.0486,35.1918,38295.0
2022-05-24 15:25:00,41.77,41.83,41.73,41.82,30990.0,35.1918,35.2423,35.1581,35.2339,30990.0
2022-05-24 15:30:00,41.83,41.88,41.79,41.87,39069.0,35.2423,35.2845,35.2086,35.276,39069.0
2022-05-24 15:35:00,41.88,42.08,41.88,42.04,94784.0,35.2845,35.453,35.2845,35.4193,94784.0
2022-05-24 15:40:00,42.05,42.13,42.0,42.05,64899.0,35.4277,35.4951,35.3856,35.4277,64899.0
2022-05-24 15:45:00,42.04,42.16,42.04,42.07,100104.0,35.4193,35.5204,35.4193,35.4445,100104.0
2022-05-24 15:50:00,42.08,42.14,41.97,41.98,192707.0,35.453,35.5035,35.3603,35.3687,192707.0
2022-05-24 15:55:00,41.98,42.09,41.96,42.09,298408.0,35.3687,35.4614,35.3519,35.4614,298408.0
2022-05-25 09:30:00,42.13,42.13,41.72,42.03,115610.0,35.4951,35.4951,35.1497,35.4108,115610.0
2022-05-25 09:35:00,42.01,42.17,42.01,42.15,45902.0,35.394,35.5288,35.394,35.5119,45902.0
2022-05-25 09:40:00,42.14,42.26,42.05,42.12,71793.0,35.5035,35.6046,35.4277,35.4867,71793.0
2022-05-25 09:45:00,42.14,42.19,42.01,42.04,73840.0,35.5035,35.5456,35.394,35.4193,73840.0
2022-05-25 09:50:00,42.05,42.34,42.05,42.34,45294.0,35.4277,35.672,35.4277,35.672,45294.0
2022-05-25 09:55:00,42.35,42.35,42.2,42.25,35120.0,35.6804,35.6804,35.5541,35.5962,35120.0
2022-05-25 10:00:00,42.27,42.4,42.22,42.36,61071.0,35.613,35.7226,35.5709,35.6889,61071.0
2022-05-25 10:05:00,42.36,42.43,42.34,42.39,37332.0,35.6889,35.7478,35.672,35.7141,37332.0
2022-05-25 10:10:00,42.39,42.49,42.36,42.46,37541.0,35.7141,35.7984,35.6889,35.7731,37541.0
2022-05-25 10:15:00,42.46,42.58,42.39,42.48,57154.0,35.7731,35.8742,35.7141,35.79,57154.0
2022-05-25 10:20:00,42.49,42.52,42.35,42.37,46018.0,35.7984,35.8237,35.6804,35.6973,46018.0
2022-05-25 10:25:00,42.38,42.5,42.38,42.5,46369.0,35.7057,35.8068,35.7057,35.8068,46369.0
2022-05-25 10:30:00,42.5,42.62,42.49,42.52,50774.0,35.8068,35.9079,35.7984,35.8237,50774.0
2022-05-25 10:35:00,42.52,42.58,42.46,42.54,49353.0,35.8237,35.8742,35.7731,35.8405,49353.0
2022-05-25 10:40:00,42.55,42.58,42.48,42.51,43560.0,35.8489,35.8742,35.79,35.8152,43560.0
2022-05-25 10:45:00,42.51,42.57,42.5,42.53,33285.0,35.8152,35.8658,35.8068,35.8321,33285.0
2022-05-25 10:50:00,42.54,42.61,42.52,42.52,34739.0,35.8405,35.8995,35.8237,35.8237,34739.0
2022-05-25 10:55:00,42.52,42.55,42.48,42.53,21166.0,35.8237,35.8489,35.79,35.8321,21166.0
2022-05-25 11:00:00,42.53,42.53,42.44,42.44,56425.0,35.8321,35.8321,35.7563,35.7563,56425.0
2022-05-25 11:05:00,42.44,42.52,42.42,42.49,26798.0,35.7563,35.8237,35.7394,35.7984,26798.0
2022-05-25 11:10:00,42.48,42.53,42.45,42.52,34614.0,35.79,35.8321,35.7647,35.8237,34614.0
2022-05-25 11:15:00,42.52,42.63,42.51,42.61,54185.0,35.8237,35.9163,35.8152,35.8995,54185.0
2022-05-25 11:20:00,42.62,42.69,42.58,42.69,33106.0,35.9079,35.9669,35.8742,35.9669,33106.0
2022-05-25 11:25:00,42.69,42.69,42.57,42.61,50309.0,35.9669,35.9669,35.8658,35.8995,50309.0
2022-05-25 11:30:00,42.61,42.61,42.45,42.46,40460.0,35.8995,35.8995,35.7647,35.7731,40460.0
2022-05-25 11:35:00,42.46,42.48,42.31,42.37,42634.0,35.7731,35.79,35.6467,35.6973,42634.0
2022-05-25 11:40:00,42.36,42.43,42.35,42.4,38771.0,35.6889,35.7478,35.6804,35.7226,38771.0
2022-05-25 11:45:00,42.41,42.45,42.39,42.41,15567.0,35.731,35.7647,35.7141,35.731,15567.0
2022-05-25 11:50:00,42.4,42.45,42.37,42.43,22466.0,35.7226,35.7647,35.6973,35.7478,22466.0
2022-05-25 11:55:00,42.43,42.52,42.42,42.5,29821.0,35.7478,35.8237,35.7394,35.8068,29821.0
2022-05-25 12:00:00,42.5,42.57,42.5,42.53,14514.0,35.8068,35.8658,35.8068,35.8321,14514.0
2022-05-25 12:05:00,42.54,42.55,42.39,42.4,31986.0,35.8405,35.8489,35.7141,35.7226,31986.0
2022-05-25 12:10:00,42.4,42.42,42.36,42.41,26308.0,35.7226,35.7394,35.6889,35.731,26308.0
2022-05-25 12:15:00,42.41,42.45,42.39,42.41,14353.0,35.731,35.7647,35.7141,35.731,14353.0
2022-05-25 12:20:00,42.41,42.41,42.29,42.34,34710.0,35.731,35.731,35.6299,35.672,34710.0
2022-05-25 12:25:00,42.34,42.35,42.18,42.25,25940.0,35.672,35.6804,35.5372,35.5962,25940.0
2022-05-25 12:30:00,42.27,42.3,42.24,42.24,17861.0,35.613,35.6383,35.5878,35.5878,17861.0
2022-05-25 12:35:00,42.23,42.26,42.16,42.22,17915.0,35.5793,35.6046,35.5204,35.5709,17915.0
2022-05-25 12:40:00,42.22,42.28,42.21,42.27,15527.0,35.5709,35.6215,35.5625,35.613,15527.0
2022-05-25 12:45:00,42.28,42.36,42.25,42.34,24490.0,35.6215,35.6889,35.5962,35.672,24490.0
2022-05-25 12:50:00,42.33,42.33,42.27,42.28,22105.0,35.6636,35.6636,35.613,35.6215,22105.0
2022-05-25 12:55:00,42.29,42.35,42.24,42.35,18281.0,35.6299,35.6804,35.5878,35.6804,18281.0
2022-05-25 13:00:00,42.35,42.38,42.32,42.36,15939.0,35.6804,35.7057,35.6552,35.6889,15939.0
2022-05-25 13:05:00,42.36,42.38,42.32,42.34,13177.0,35.6889,35.7057,35.6552,35.672,13177.0
2022-05-25 13:10:00,42.35,42.36,42.25,42.29,14356.0,35.6804,35.6889,35.5962,35.6299,14356.0
2022-05-25 13:15:00,42.3,42.39,42.29,42.35,18611.0,35.6383,35.7141,35.6299,35.6804,18611.0
2022-05-25 13:20:00,42.34,42.35,42.22,42.26,113924.0,35.672,35.6804,35.5709,35.6046,113924.0
2022-05-25 13:25:00,42.25,42.32,42.22,42.3,134624.0,35.5962,35.6552,35.5709,35.6383,134624.0
2022-05-25 13:30:00,42.29,42.3,42.23,42.28,41827.0,35.6299,35.6383,35.5793,35.6215,41827.0
2022-05-25 13:35:00,42.28,42.39,42.25,42.32,105687.0,35.6215,35.7141,35.5962,35.6552,105687.0
2022-05-25 13:40:00,42.32,42.36,42.29,42.34,14871.0,35.6552,35.6889,35.6299,35.672,14871.0
2022-05-25 13:45:00,42.34,42.36,42.32,42.35,15049.0,35.672,35.6889,35.6552,35.6804,15049.0
2022-05-25 13:50:00,42.35,42.36,42.21,42.23,23502.0,35.6804,35.6889,35.5625,35.5793,23502.0
2022-05-25 13:55:00,42.23,42.3,42.2,42.26,21722.0,35.5793,35.6383,35.5541,35.6046,21722.0
2022-05-25 14:00:00,42.25,42.45,42.22,42.37,47728.0,35.5962,35.7647,35.5709,35.6973,47728.0
2022-05-25 14:05:00,42.37,42.39,42.06,42.22,46991.0,35.6973,35.7141,35.4361,35.5709,46991.0
2022-05-25 14:10:00,42.23,42.36,42.17,42.26,40550.0,35.5793,35.6889,35.5288,35.6046,40550.0
2022-05-25 14:15:00,42.27,42.44,42.25,42.3,36724.0,35.613,35.7563,35.5962,35.6383,36724.0
2022-05-25 14:20:00,42.29,42.44,42.27,42.41,30623.0,35.6299,35.7563,35.613,35.731,30623.0
2022-05-25 14:25:00,42.42,42.6,42.42,42.55,55972.0,35.7394,35.8911,35.7394,35.8489,55972.0
2022-05-25 14:30:00,42.56,42.62,42.55,42.6,58739.0,35.8574,35.9079,35.8489,35.8911,58739.0
2022-05-25 14:35:00,42.61,42.66,42.58,42.59,70897.0,35.8995,35.9416,35.8742,35.8826,70897.0
2022-05-25 14:40:00,42.58,42.68,42.55,42.58,35902.0,35.8742,35.9585,35.8489,35.8742,35902.0
2022-05-25 14:45:00,42.58,42.62,42.53,42.54,38638.0,35.8742,35.9079,35.8321,35.8405,38638.0
2022-05-25 14:50:00,42.54,42.64,42.53,42.62,49816.0,35.8405,35.9248,35.8321,35.9079,49816.0
2022-05-25 14:55:00,42.63,42.63,42.58,42.6,34107.0,35.9163,35.9163,35.8742,35.8911,34107.0
2022-05-25 15:00:00,42.6,42.72,42.58,42.7,62537.0,35.8911,35.9922,35.8742,35.9753,62537.0
2022-05-25 15:05:00,42.7,42.71,42.65,42.68,45119.0,35.9753,35.9837,35.9332,35.9585,45119.0
2022-05-25 15:10:00,42.67,42.68,42.59,42.59,64807.0,35.95,35.9585,35.8826,35.8826,64807.0
2022-05-25 15:15:00,42.6,42.6,42.52,42.56,61063.0,35.8911,35.8911,35.8237,35.8574,61063.0
2022-05-25 15:20:00,42.55,42.62,42.52,42.61,48002.0,35.8489,35.9079,35.8237,35.8995,48002.0
2022-05-25 15:25:00,42.61,42.62,42.53,42.56,40620.0,35.8995,35.9079,35.8321,35.8574,40620.0
2022-05-25 15:30:00,42.56,42.58,42.49,42.51,57100.0,35.8574,35.8742,35.7984,35.8152,57100.0
2022-05-25 15:35:00,42.52,42.53,42.45,42.49,65279.0,35.8237,35.8321,35.7647,35.7984,65279.0
2022-05-25 15:40:00,42.5,42.53,42.46,42.52,74925.0,35.8068,35.8321,35.7731,35.8237,74925.0
2022-05-25 15:45:00,42.51,42.51,42.38,42.41,115648.0,35.8152,35.8152,35.7057,35.731,115648.0
2022-05-25 15:50:00,42.4,42.45,42.31,42.44,152637.0,35.7226,35.7647,35.6467,35.7563,152637.0
2022-05-25 15:55:00,42.43,42.47,42.4,42.47,206975.0,35.7478,35.7815,35.7226,35.7815,206975.0
2022-05-26 09:30:00,42.79,43.3,42.79,43.18,165095.0,36.0511,36.4808,36.0511,36.3797,165095.0
2022-05-26 09:35:00,43.19,43.22,43.04,43.12,93399.0,36.3881,36.4134,36.2618,36.3292,93399.0
2022-05-26 09:40:00,43.13,43.33,43.05,43.3,91644.0,36.3376,36.5061,36.2702,36.4808,91644.0
2022-05-26 09:45:00,43.29,43.37,43.22,43.23,80540.0,36.4724,36.5398,36.4134,36.4219,80540.0
2022-05-26 09:50:00,43.23,43.29,43.13,43.17,37241.0,36.4219,36.4724,36.3376,36.3713,37241.0
2022-05-26 09:55:00,43.18,43.22,43.11,43.21,42750.0,36.3797,36.4134,36.3207,36.405,42750.0
2022-05-26 10:00:00,43.2,43.22,43.12,43.22,72592.0,36.3966,36.4134,36.3292,36.4134,72592.0
2022-05-26 10:05:00,43.22,43.35,43.2,43.3,93651.0,36.4134,36.523,36.3966,36.4808,93651.0
2022-05-26 10:10:00,43.3,43.39,43.24,43.32,66189.0,36.4808,36.5567,36.4303,36.4977,66189.0
2022-05-26 10:15:00,43.32,43.36,43.14,43.15,66698.0,36.4977,36.5314,36.346,36.3544,66698.0
2022-05-26 10:20:00,43.14,43.3,43.12,43.25,71383.0,36.346,36.4808,36.3292,36.4387,71383.0
2022-05-26 10:25:00,43.26,43.36,43.24,43.35,59603.0,36.4471,36.5314,36.4303,36.523,59603.0
2022-05-26 10:30:00,43.36,43.37,43.25,43.26,47714.0,36.5314,36.5398,36.4387,36.4471,47714.0
2022-05-26 10:35:00,43.26,43.41,43.25,43.4,60588.0,36.4471,36.5735,36.4387,36.5651,60588.0
2022-05-26 10:40:00,43.41,43.43,43.29,43.39,265704.0,36.5735,36.5904,36.4724,36.5567,265704.0
2022-05-26 10:45:00,43.39,43.39,43.32,43.34,58703.0,36.5567,36.5567,36.4977,36.5145,58703.0
2022-05-26 10:50:00,43.34,43.4,43.34,43.39,47347.0,36.5145,36.5651,36.5145,36.5567,47347.0
2022-05-26 10:55:00,43.4,43.45,43.36,43.38,82328.0,36.5651,36.6072,36.5314,36.5482,82328.0
2022-05-26 11:00:00,43.38,43.42,43.33,43.39,191611.0,36.5482,36.5819,36.5061,36.5567,191611.0
2022-05-26 11:05:00,43.39,43.4,43.29,43.33,135902.0,36.5567,36.5651,36.4724,36.5061,135902.0
2022-05-26 11:10:00,43.33,43.44,43.3,43.31,107158.0,36.5061,36.5988,36.4808,36.4893,107158.0
2022-05-26 11:15:00,43.31,43.43,43.3,43.43,31066.0,36.4893,36.5904,36.4808,36.5904,31066.0
2022-05-26 11:20:00,43.42,43.51,43.4,43.45,136300.0,36.5819,36.6578,36.5651,36.6072,136300.0
2022-05-26 11:25:00,43.46,43.5,43.35,43.4,74760.0,36.6156,36.6493,36.523,36.5651,74760.0
2022-05-26 11:30:00,43.4,43.4,43.25,43.26,64367.0,36.5651,36.5651,36.4387,36.4471,64367.0
2022-05-26 11:35:00,43.26,43.3,43.2,43.26,36069.0,36.4471,36.4808,36.3966,36.4471,36069.0
2022-05-26 11:40:00,43.25,43.27,43.21,43.26,20390.0,36.4387,36.4556,36.405,36.4471,20390.0
2022-05-26 11:45:00,43.27,43.27,43.18,43.18,23257.0,36.4556,36.4556,36.3797,36.3797,23257.0
2022-05-26 11:50:00,43.18,43.22,43.14,43.22,26101.0,36.3797,36.4134,36.346,36.4134,26101.0
2022-05-26 11:55:00,43.21,43.24,43.2,43.23,26125.0,36.405,36.4303,36.3966,36.4219,26125.0
2022-05-26 12:00:00,43.23,43.3,43.21,43.24,66891.0,36.4219,36.4808,36.405,36.4303,66891.0
2022-05-26 12:05:00,43.24,43.24,43.15,43.16,67382.0,36.4303,36.4303,36.3544,36.3629,67382.0
2022-05-26 12:10:00,43.16,43.17,43.08,43.11,96100.0,36.3629,36.3713,36.2955,36.3207,96100.0
2022-05-26 12:15:00,43.11,43.13,43.07,43.07,48630.0,36.3207,36.3376,36.287,36.287,48630.0
2022-05-26 12:20:00,43.08,43.17,43.06,43.15,46439.0,36.2955,36.3713,36.2786,36.3544,46439.0
2022-05-26 12:25:00,43.15,43.18,43.09,43.11,76104.0,36.3544,36.3797,36.3039,36.3207,76104.0
2022-05-26 12:30:00,43.11,43.12,43.06,43.08,39832.0,36.3207,36.3292,36.2786,36.2955,39832.0
2022-05-26 12:35:00,43.08,43.08,43.01,43.07,73899.0,36.2955,36.2955,36.2365,36.287,73899.0
2022-05-26 12:40:00,43.07,43.14,43.06,43.11,36296.0,36.287,36.346,36.2786,36.3207,36296.0
2022-05-26 12:45:00,43.1,43.12,43.05,43.12,66738.0,36.3123,36.3292,36.2702,36.3292,66738.0
2022-05-26 12:50:00,43.12,43.15,43.1,43.14,34725.0,36.3292,36.3544,36.3123,36.346,34725.0
2022-05-26 12:55:00,43.13,43.21,43.11,43.19,45690.0,36.3376,36.405,36.3207,36.3881,45690.0
2022-05-26 13:00:00,43.19,43.25,43.17,43.24,21739.0,36.3881,36.4387,36.3713,36.4303,21739.0
2022-05-26 13:05:00,43.23,43.31,43.23,43.28,19883.0,36.4219,36.4893,36.4219,36.464,19883.0
2022-05-26 13:10:00,43.29,43.3,43.21,43.23,30780.0,36.4724,36.4808,36.405,36.4219,30780.0
2022-05-26 13:15:00,43.24,43.24,43.19,43.22,13603.0,36.4303,36.4303,36.3881,36.4134,13603.0
2022-05-26 13:20:00,43.23,43.24,43.17,43.18,40823.0,36.4219,36.4303,36.3713,36.3797,40823.0
2022-05-26 13:25:00,43.18,43.22,43.14,43.16,69856.0,36.3797,36.4134,36.346,36.3629,69856.0
2022-05-26 13:30:00,43.16,43.18,43.14,43.16,21126.0,36.3629,36.3797,36.346,36.3629,21126.0
2022-05-26 13:35:00,43.16,43.24,43.15,43.23,24087.0,36.3629,36.4303,36.3544,36.4219,24087.0
2022-05-26 13:40:00,43.23,43.25,43.19,43.22,35354.0,36.4219,36.4387,36.3881,36.4134,35354.0
2022-05-26 13:45:00,43.21,43.24,43.19,43.23,57109.0,36.405,36.4303,36.3881,36.4219,57109.0
2022-05-26 13:50:00,43.23,43.25,43.2,43.23,46049.0,36.4219,36.4387,36.3966,36.4219,46049.0
2022-05-26 13:55:00,43.23,43.26,43.2,43.23,29379.0,36.4219,36.4471,36.3966,36.4219,29379.0
2022-05-26 14:00:00,43.23,43.28,43.21,43.27,31157.0,36.4219,36.464,36.405,36.4556,31157.0
2022-05-26 14:05:00,43.29,43.3,43.03,43.18,402268.0,36.4724,36.4808,36.2533,36.3797,402268.0
2022-05-26 14:10:00,43.18,43.19,43.05,43.09,46085.0,36.3797,36.3881,36.2702,36.3039,46085.0
2022-05-26 14:15:00,43.09,43.1,43.04,43.06,33896.0,36.3039,36.3123,36.2618,36.2786,33896.0
2022-05-26 14:20:00,43.06,43.1,43.04,43.1,30672.0,36.2786,36.3123,36.2618,36.3123,30672.0
2022-05-26 14:25:00,43.09,43.1,43.06,43.07,38711.0,36.3039,36.3123,36.2786,36.287,38711.0
2022-05-26 14:30:00,43.07,43.11,43.04,43.05,24431.0,36.287,36.3207,36.2618,36.2702,24431.0
2022-05-26 14:35:00,43.05,43.06,42.95,43.04,59468.0,36.2702,36.2786,36.1859,36.2618,59468.0
2022-05-26 14:40:00,43.04,43.1,42.98,43.09,37619.0,36.2618,36.3123,36.2112,36.3039,37619.0
2022-05-26 14:45:00,43.09,43.09,42.99,43.0,44314.0,36.3039,36.3039,36.2196,36.2281,44314.0
2022-05-26 14:50:00,43.0,43.01,42.97,43.0,80220.0,36.2281,36.2365,36.2028,36.2281,80220.0
2022-05-26 14:55:00,42.99,43.08,42.98,43.03,43485.0,36.2196,36.2955,36.2112,36.2533,43485.0
2022-05-26 15:00:00,43.02,43.04,42.94,42.97,38005.0,36.2449,36.2618,36.1775,36.2028,38005.0
2022-05-26 15:05:00,42.97,43.0,42.96,42.99,92909.0,36.2028,36.2281,36.1944,36.2196,92909.0
2022-05-26 15:10:00,43.0,43.0,42.97,43.0,50056.0,36.2281,36.2281,36.2028,36.2281,50056.0
2022-05-26 15:15:00,43.0,43.0,42.89,42.95,53896.0,36.2281,36.2281,36.1354,36.1859,53896.0
2022-05-26 15:20:00,42.95,42.97,42.91,42.94,42770.0,36.1859,36.2028,36.1522,36.1775,42770.0
2022-05-26 15:25:00,42.94,42.99,42.89,42.98,45221.0,36.1775,36.2196,36.1354,36.2112,45221.0
2022-05-26 15:30:00,42.98,43.0,42.94,42.99,68777.0,36.2112,36.2281,36.1775,36.2196,68777.0
2022-05-26 15:35:00,43.0,43.07,42.99,43.07,103800.0,36.2281,36.287,36.2196,36.287,103800.0
2022-05-26 15:40:00,43.06,43.14,43.06,43.14,64198.0,36.2786,36.346,36.2786,36.346,64198.0
2022-05-26 15:45:00,43.14,43.17,43.11,43.15,109110.0,36.346,36.3713,36.3207,36.3544,109110.0
2022-05-26 15:50:00,43.15,43.17,43.03,43.03,225500.0,36.3544,36.3713,36.2533,36.2533,225500.0
2022-05-26 15:55:00,43.03,43.07,43.0,43.04,229330.0,36.2533,36.287,36.2281,36.2618,229330.0
2022-05-27 09:30:00,43.16,43.19,42.95,43.04,130143.0,36.3629,36.3881,36.1859,36.2618,130143.0
2022-05-27 09:35:00,43.08,43.18,43.03,43.17,41317.0,36.2955,36.3797,36.2533,36.3713,41317.0
2022-05-27 09:40:00,43.18,43.25,43.07,43.15,42554.0,36.3797,36.4387,36.287,36.3544,42554.0
2022-05-27 09:45:00,43.16,43.3,43.14,43.3,66684.0,36.3629,36.4808,36.346,36.4808,66684.0
2022-05-27 09:50:00,43.28,43.29,43.19,43.26,70102.0,36.464,36.4724,36.3881,36.4471,70102.0
2022-05-27 09:55:00,43.26,43.35,43.25,43.31,102563.0,36.4471,36.523,36.4387,36.4893,102563.0
2022-05-27 10:00:00,43.3,43.38,43.24,43.33,38309.0,36.4808,36.5482,36.4303,36.5061,38309.0
2022-05-27 10:05:00,43.34,43.34,43.18,43.27,38865.0,36.5145,36.5145,36.3797,36.4556,38865.0
2022-05-27 10:10:00,43.27,43.36,43.25,43.35,32174.0,36.4556,36.5314,36.4387,36.523,32174.0
2022-05-27 10:15:00,43.34,43.43,43.28,43.35,33956.0,36.5145,36.5904,36.464,36.523,33956.0
2022-05-27 10:20:00,43.34,43.42,43.33,43.39,49341.0,36.5145,36.5819,36.5061,36.5567,49341.0
2022-05-27 10:25:00,43.4,43.44,43.3,43.3,42910.0,36.5651,36.5988,36.4808,36.4808,42910.0
2022-05-27 10:30:00,43.32,43.35,43.26,43.32,32847.0,36.4977,36.523,36.4471,36.4977,32847.0
2022-05-27 10:35:00,43.33,43.34,43.25,43.33,17060.0,36.5061,36.5145,36.4387,36.5061,17060.0
2022-05-27 10:40:00,43.34,43.42,43.3,43.38,40482.0,36.5145,36.5819,36.4808,36.5482,40482.0
2022-05-27 10:45:00,43.38,43.43,43.34,43.43,32573.0,36.5482,36.5904,36.5145,36.5904,32573.0
2022-05-27 10:50:00,43.44,43.48,43.4,43.48,54525.0,36.5988,36.6325,36.5651,36.6325,54525.0
2022-05-27 10:55:00,43.49,43.49,43.44,43.47,24235.0,36.6409,36.6409,36.5988,36.6241,24235.0
2022-05-27 11:00:00,43.47,43.48,43.42,43.46,41685.0,36.6241,36.6325,36.5819,36.6156,41685.0
2022-05-27 11:05:00,43.46,43.59,43.46,43.59,37996.0,36.6156,36.7252,36.6156,36.7252,37996.0
2022-05-27 11:10:00,43.59,43.67,43.57,43.66,41169.0,36.7252,36.7926,36.7083,36.7841,41169.0
2022-05-27 11:15:00,43.66,43.75,43.66,43.71,25673.0,36.7841,36.86,36.7841,36.8263,25673.0
2022-05-27 11:20:00,43.71,43.71,43.64,43.68,25721.0,36.8263,36.8263,36.7673,36.801,25721.0
2022-05-27 11:25:00,43.68,43.71,43.62,43.64,37489.0,36.801,36.8263,36.7504,36.7673,37489.0
2022-05-27 11:30:00,43.64,43.64,43.52,43.52,70657.0,36.7673,36.7673,36.6662,36.6662,70657.0
2022-05-27 11:35:00,43.52,43.56,43.5,43.53,37642.0,36.6662,36.6999,36.6493,36.6746,37642.0
2022-05-27 11:40:00,43.52,43.59,43.49,43.56,29864.0,36.6662,36.7252,36.6409,36.6999,29864.0
2022-05-27 11:45:00,43.55,43.66,43.54,43.62,21201.0,36.6915,36.7841,36.683,36.7504,21201.0
2022-05-27 11:50:00,43.63,43.64,43.59,43.59,20769.0,36.7589,36.7673,36.7252,36.7252,20769.0
2022-05-27 11:55:00,43.6,43.64,43.6,43.61,19340.0,36.7336,36.7673,36.7336,36.742,19340.0
2022-05-27 12:00:00,43.62,43.65,43.59,43.61,22169.0,36.7504,36.7757,36.7252,36.742,22169.0
2022-05-27 12:05:00,43.61,43.62,43.5,43.56,65889.0,36.742,36.7504,36.6493,36.6999,65889.0
2022-05-27 12:10:00,43.55,43.57,43.49,43.52,23346.0,36.6915,36.7083,36.6409,36.6662,23346.0
2022-05-27 12:15:00,43.53,43.53,43.49,43.52,52231.0,36.6746,36.6746,36.6409,36.6662,52231.0
2022-05-27 12:20:00,43.52,43.54,43.45,43.46,23608.0,36.6662,36.683,36.6072,36.6156,23608.0
2022-05-27 12:25:00,43.46,43.5,43.44,43.5,15556.0,36.6156,36.6493,36.5988,36.6493,15556.0
2022-05-27 12:30:00,43.5,43.5,43.41,43.41,15420.0,36.6493,36.6493,36.5735,36.5735,15420.0
2022-05-27 12:35:00,43.4,43.43,43.38,43.4,30968.0,36.5651,36.5904,36.5482,36.5651,30968.0
2022-05-27 12:40:00,43.41,43.43,43.38,43.41,31934.0,36.5735,36.5904,36.5482,36.5735,31934.0
2022-05-27 12:45:00,43.41,43.44,43.39,43.4,15279.0,36.5735,36.5988,36.5567,36.5651,15279.0
2022-05-27 12:50:00,43.4,43.49,43.35,43.48,32335.0,36.5651,36.6409,36.523,36.6325,32335.0
2022-05-27 12:55:00,43.49,43.5,43.46,43.47,15042.0,36.6409,36.6493,36.6156,36.6241,15042.0
2022-05-27 13:00:00,43.46,43.51,43.46,43.48,22714.0,36.6156,36.6578,36.6156,36.6325,22714.0
2022-05-27 13:05:00,43.48,43.54,43.47,43.54,17116.0,36.6325,36.683,36.6241,36.683,17116.0
2022-05-27 13:10:00,43.53,43.55,43.5,43.52,36152.0,36.6746,36.6915,36.6493,36.6662,36152.0
2022-05-27 13:15:00,43.52,43.52,43.44,43.46,24835.0,36.6662,36.6662,36.5988,36.6156,24835.0
2022-05-27 13:20:00,43.45,43.48,43.42,43.43,23419.0,36.6072,36.6325,36.5819,36.5904,23419.0
2022-05-27 13:25:00,43.44,43.47,43.42,43.47,16023.0,36.5988,36.6241,36.5819,36.6241,16023.0
2022-05-27 13:30:00,43.47,43.5,43.44,43.45,26517.0,36.6241,36.6493,36.5988,36.6072,26517.0
2022-05-27 13:35:00,43.45,43.48,43.42,43.42,23304.0,36.6072,36.6325,36.5819,36.5819,23304.0
2022-05-27 13:40:00,43.41,43.45,43.38,43.44,25886.0,36.5735,36.6072,36.5482,36.5988,25886.0
2022-05-27 13:45:00,43.44,43.48,43.44,43.47,17902.0,36.5988,36.6325,36.5988,36.6241,17902.0
2022-05-27 13:50:00,43.48,43.51,43.47,43.48,15350.0,36.6325,36.6578,36.6241,36.6325,15350.0
2022-05-27 13:55:00,43.48,43.53,43.47,43.52,17668.0,36.6325,36.6746,36.6241,36.6662,17668.0
2022-05-27 14:00:00,43.52,43.53,43.5,43.51,16688.0,36.6662,36.6746,36.6493,36.6578,16688.0
2022-05-27 14:05:00,43.5,43.59,43.48,43.59,19046.0,36.6493,36.7252,36.6325,36.7252,19046.0
2022-05-27 14:10:00,43.59,43.65,43.57,43.65,24984.0,36.7252,36.7757,36.7083,36.7757,24984.0
2022-05-27 14:15:00,43.65,43.65,43.62,43.64,24000.0,36.7757,36.7757,36.7504,36.7673,24000.0
2022-05-27 14:20:00,43.64,43.65,43.62,43.63,21571.0,36.7673,36.7757,36.7504,36.7589,21571.0
2022-05-27 14:25:00,43.63,43.64,43.6,43.61,15780.0,36.7589,36.7673,36.7336,36.742,15780.0
2022-05-27 14:30:00,43.61,43.67,43.6,43.64,26330.0,36.742,36.7926,36.7336,36.7673,26330.0
2022-05-27 14:35:00,43.65,43.67,43.63,43.65,31326.0,36.7757,36.7926,36.7589,36.7757,31326.0
2022-05-27 14:40:00,43.65,43.68,43.63,43.67,18986.0,36.7757,36.801,36.7589,36.7926,18986.0
2022-05-27 14:45:00,43.66,43.67,43.64,43.65,12604.0,36.7841,36.7926,36.7673,36.7757,12604.0
2022-05-27 14:50:00,43.65,43.69,43.64,43.66,33845.0,36.7757,36.8094,36.7673,36.7841,33845.0
2022-05-27 14:55:00,43.66,43.69,43.63,43.64,30662.0,36.7841,36.8094,36.7589,36.7673,30662.0
2022-05-27 15:00:00,43.65,43.69,43.63,43.68,43961.0,36.7757,36.8094,36.7589,36.801,43961.0
2022-05-27 15:05:00,43.68,43.72,43.67,43.71,41657.0,36.801,36.8347,36.7926,36.8263,41657.0
2022-05-27 15:10:00,43.71,43.71,43.62,43.63,36155.0,36.8263,36.8263,36.7504,36.7589,36155.0
2022-05-27 15:15:00,43.63,43.64,43.58,43.63,43673.0,36.7589,36.7673,36.7167,36.7589,43673.0
2022-05-27 15:20:00,43.63,43.63,43.58,43.62,42202.0,36.7589,36.7589,36.7167,36.7504,42202.0
2022-05-27 15:25:00,43.62,43.64,43.59,43.61,56196.0,36.7504,36.7673,36.7252,36.742,56196.0
2022-05-27 15:30:00,43.61,43.66,43.6,43.64,62617.0,36.742,36.7841,36.7336,36.7673,62617.0
2022-05-27 15:35:00,43.64,43.64,43.57,43.61,73965.0,36.7673,36.7673,36.7083,36.742,73965.0
2022-05-27 15:40:00,43.61,43.66,43.57,43.65,72872.0,36.742,36.7841,36.7083,36.7757,72872.0
2022-05-27 15:45:00,43.65,43.66,43.6,43.64,81925.0,36.7757,36.7841,36.7336,36.7673,81925.0
2022-05-27 15:50:00,43.64,43.69,43.6,43.68,179474.0,36.7673,36.8094,36.7336,36.801,179474.0
2022-05-27 15:55:00,43.68,43.72,43.66,43.71,295192.0,36.801,36.8347,36.7841,36.8263,295192.0
2022-05-31 09:30:00,43.66,43.66,43.06,43.18,173633.0,36.7841,36.7841,36.2786,36.3797,173633.0
2022-05-31 09:35:00,43.17,43.29,43.05,43.2,64088.0,36.3713,36.4724,36.2702,36.3966,64088.0
2022-05-31 09:40:00,43.2,43.34,43.17,43.23,58463.0,36.3966,36.5145,36.3713,36.4219,58463.0
2022-05-31 09:45:00,43.25,43.36,43.25,43.36,71774.0,36.4387,36.5314,36.4387,36.5314,71774.0
2022-05-31 09:50:00,43.36,43.49,43.35,43.46,29306.0,36.5314,36.6409,36.523,36.6156,29306.0
2022-05-31 09:55:00,43.45,43.52,43.42,43.47,31171.0,36.6072,36.6662,36.5819,36.6241,31171.0
2022-05-31 10:00:00,43.47,43.5,43.37,43.41,51826.0,36.6241,36.6493,36.5398,36.5735,51826.0
2022-05-31 10:05:00,43.43,43.61,43.43,43.57,29856.0,36.5904,36.742,36.5904,36.7083,29856.0
2022-05-31 10:10:00,43.56,43.68,43.52,43.68,39279.0,36.6999,36.801,36.6662,36.801,39279.0
2022-05-31 10:15:00,43.68,43.7,43.62,43.66,36921.0,36.801,36.8178,36.7504,36.7841,36921.0
2022-05-31 10:20:00,43.66,43.69,43.53,43.53,52372.0,36.7841,36.8094,36.6746,36.6746,52372.0
2022-05-31 10:25:00,43.51,43.51,43.42,43.43,28528.0,36.6578,36.6578,36.5819,36.5904,28528.0
2022-05-31 10:30:00,43.44,43.56,43.42,43.52,41465.0,36.5988,36.6999,36.5819,36.6662,41465.0
2022-05-31 10:35:00,43.52,43.56,43.41,43.44,31693.0,36.6662,36.6999,36.5735,36.5988,31693.0
2022-05-31 10:40:00,43.46,43.58,43.45,43.54,28830.0,36.6156,36.7167,36.6072,36.683,28830.0
2022-05-31 10:45:00,43.53,43.58,43.44,43.45,26800.0,36.6746,36.7167,36.5988,36.6072,26800.0
2022-05-31 10:50:00,43.44,43.56,43.44,43.52,31407.0,36.5988,36.6999,36.5988,36.6662,31407.0
2022-05-31 10:55:00,43.53,43.56,43.46,43.52,19732.0,36.6746,36.6999,36.6156,36.6662,19732.0
2022-05-31 11:00:00,43.53,43.6,43.5,43.59,25417.0,36.6746,36.7336,36.6493,36.7252,25417.0
2022-05-31 11:05:00,43.59,43.59,43.5,43.53,21184.0,36.7252,36.7252,36.6493,36.6746,21184.0
2022-05-31 11:10:00,43.53,43.63,43.5,43.54,22709.0,36.6746,36.7589,36.6493,36.683,22709.0
2022-05-31 11:15:00,43.54,43.6,43.52,43.59,20728.0,36.683,36.7336,36.6662,36.7252,20728.0
2022-05-31 11:20:00,43.58,43.61,43.55,43.57,17838.0,36.7167,36.742,36.6915,36.7083,17838.0
2022-05-31 11:25:00,43.57,43.63,43.54,43.55,50552.0,36.7083,36.7589,36.683,36.6915,50552.0
2022-05-31 11:30:00,43.54,43.61,43.52,43.56,75532.0,36.683,36.742,36.6662,36.6999,75532.0
2022-05-31 11:35:00,43.56,43.7,43.55,43.67,65450.0,36.6999,36.8178,36.6915,36.7926,65450.0
2022-05-31 11:40:00,43.69,43.69,43.6,43.65,25247.0,36.8094,36.8094,36.7336,36.7757,25247.0
2022-05-31 11:45:00,43.64,43.66,43.6,43.63,19243.0,36.7673,36.7841,36.7336,36.7589,19243.0
2022-05-31 11:50:00,43.62,43.7,43.62,43.68,20918.0,36.7504,36.8178,36.7504,36.801,20918.0
2022-05-31 11:55:00,43.68,43.74,43.68,43.73,19807.0,36.801,36.8515,36.801,36.8431,19807.0
2022-05-31 12:00:00,43.73,43.86,43.72,43.85,47990.0,36.8431,36.9526,36.8347,36.9442,47990.0
2022-05-31 12:05:00,43.85,43.87,43.81,43.84,32393.0,36.9442,36.9611,36.9105,36.9358,32393.0
2022-05-31 12:10:00,43.84,43.88,43.8,43.8,20948.0,36.9358,36.9695,36.9021,36.9021,20948.0
2022-05-31 12:15:00,43.8,43.83,43.77,43.82,27910.0,36.9021,36.9274,36.8768,36.9189,27910.0
2022-05-31 12:20:00,43.82,43.82,43.75,43.81,20562.0,36.9189,36.9189,36.86,36.9105,20562.0
2022-05-31 12:25:00,43.8,43.81,43.77,43.79,26119.0,36.9021,36.9105,36.8768,36.8937,26119.0
2022-05-31 12:30:00,43.79,43.81,43.76,43.79,20657.0,36.8937,36.9105,36.8684,36.8937,20657.0
2022-05-31 12:35:00,43.78,43.86,43.77,43.84,25765.0,36.8852,36.9526,36.8768,36.9358,25765.0
2022-05-31 12:40:00,43.85,43.9,43.84,43.86,16291.0,36.9442,36.9863,36.9358,36.9526,16291.0
2022-05-31 12:45:00,43.86,43.88,43.82,43.84,15763.0,36.9526,36.9695,36.9189,36.9358,15763.0
2022-05-31 12:50:00,43.85,43.94,43.85,43.93,113357.0,36.9442,37.02,36.9442,37.0116,113357.0
2022-05-31 12:55:00,43.93,43.96,43.9,43.91,48069.0,37.0116,37.0369,36.9863,36.9948,48069.0
2022-05-31 13:00:00,43.91,43.94,43.8,43.87,31925.0,36.9948,37.02,36.9021,36.9611,31925.0
2022-05-31 13:05:00,43.87,43.96,43.85,43.95,28895.0,36.9611,37.0369,36.9442,37.0285,28895.0
2022-05-31 13:10:00,43.94,43.95,43.88,43.91,17734.0,37.02,37.0285,36.9695,36.9948,17734.0
2022-05-31 13:15:00,43.9,43.9,43.82,43.84,22016.0,36.9863,36.9863,36.9189,36.9358,22016.0
2022-05-31 13:20:00,43.85,43.86,43.82,43.85,28706.0,36.9442,36.9526,36.9189,36.9442,28706.0
2022-05-31 13:25:00,43.86,43.87,43.79,43.83,31308.0,36.9526,36.9611,36.8937,36.9274,31308.0
2022-05-31 13:30:00,43.83,43.95,43.81,43.94,90108.0,36.9274,37.0285,36.9105,37.02,90108.0
2022-05-31 13:35:00,43.94,43.99,43.89,43.9,32636.0,37.02,37.0622,36.9779,36.9863,32636.0
2022-05-31 13:40:00,43.9,43.98,43.89,43.97,26968.0,36.9863,37.0537,36.9779,37.0453,26968.0
2022-05-31 13:45:00,43.97,44.0,43.93,43.98,32838.0,37.0453,37.0706,37.0116,37.0537,32838.0
2022-05-31 13:50:00,43.97,44.09,43.96,44.07,66154.0,37.0453,37.1464,37.0369,37.1296,66154.0
2022-05-31 13:55:00,44.07,44.19,44.06,44.19,35528.0,37.1296,37.2307,37.1211,37.2307,35528.0
2022-05-31 14:00:00,44.19,44.27,44.13,44.2,51687.0,37.2307,37.2981,37.1801,37.2391,51687.0
2022-05-31 14:05:00,44.19,44.24,44.16,44.22,46945.0,37.2307,37.2728,37.2054,37.2559,46945.0
2022-05-31 14:10:00,44.22,44.24,44.2,44.22,27238.0,37.2559,37.2728,37.2391,37.2559,27238.0
2022-05-31 14:15:00,44.21,44.24,44.19,44.23,41128.0,37.2475,37.2728,37.2307,37.2644,41128.0
2022-05-31 14:20:00,44.23,44.26,44.18,44.22,42293.0,37.2644,37.2896,37.2222,37.2559,42293.0
2022-05-31 14:25:00,44.21,44.23,44.18,44.23,23977.0,37.2475,37.2644,37.2222,37.2644,23977.0
2022-05-31 14:30:00,44.23,44.25,44.18,44.19,38400.0,37.2644,37.2812,37.2222,37.2307,38400.0
2022-05-31 14:35:00,44.19,44.22,44.16,44.2,28340.0,37.2307,37.2559,37.2054,37.2391,28340.0
2022-05-31 14:40:00,44.19,44.19,44.1,44.1,47730.0,37.2307,37.2307,37.1548,37.1548,47730.0
2022-05-31 14:45:00,44.09,44.1,44.0,44.04,35639.0,37.1464,37.1548,37.0706,37.1043,35639.0
2022-05-31 14:50:00,44.04,44.06,43.98,43.98,36005.0,37.1043,37.1211,37.0537,37.0537,36005.0
2022-05-31 14:55:00,43.97,44.01,43.93,43.98,43767.0,37.0453,37.079,37.0116,37.0537,43767.0
2022-05-31 15:00:00,43.98,43.99,43.84,43.9,31528.0,37.0537,37.0622,36.9358,36.9863,31528.0
2022-05-31 15:05:00,43.89,43.94,43.85,43.94,39289.0,36.9779,37.02,36.9442,37.02,39289.0
2022-05-31 15:10:00,43.93,43.96,43.86,43.91,37300.0,37.0116,37.0369,36.9526,36.9948,37300.0
2022-05-31 15:15:00,43.92,43.99,43.87,43.88,42247.0,37.0032,37.0622,36.9611,36.9695,42247.0
2022-05-31 15:20:00,43.88,43.98,43.87,43.95,31003.0,36.9695,37.0537,36.9611,37.0285,31003.0
2022-05-31 15:25:00,43.96,44.03,43.95,44.01,73763.0,37.0369,37.0959,37.0285,37.079,73763.0
2022-05-31 15:30:00,44.02,44.06,44.01,44.02,44514.0,37.0874,37.1211,37.079,37.0874,44514.0
2022-05-31 15:35:00,44.01,44.05,43.98,44.02,69823.0,37.079,37.1127,37.0537,37.0874,69823.0
2022-05-31 15:40:00,44.02,44.05,43.93,43.93,71792.0,37.0874,37.1127,37.0116,37.0116,71792.0
2022-05-31 15:45:00,43.94,43.99,43.91,43.91,78333.0,37.02,37.0622,36.9948,36.9948,78333.0
2022-05-31 15:50:00,43.9,44.07,43.81,43.93,326267.0,36.9863,37.1296,36.9105,37.0116,326267.0
2022-05-31 15:55:00,43.94,43.96,43.76,43.82,412655.0,37.02,37.0369,36.8684,36.9189,412655.0
2022-06-01 09:30:00,43.94,43.99,43.62,43.64,120495.0,37.02,37.0622,36.7504,36.7673,120495.0
2022-06-01 09:35:00,43.63,43.74,43.57,43.57,80481.0,36.7589,36.8515,36.7083,36.7083,80481.0
2022-06-01 09:40:00,43.58,43.73,43.51,43.55,75039.0,36.7167,36.8431,36.6578,36.6915,75039.0
2022-06-01 09:45:00,43.55,43.6,43.31,43.34,79496.0,36.6915,36.7336,36.4893,36.5145,79496.0
2022-06-01 09:50:00,43.33,43.43,43.3,43.37,45464.0,36.5061,36.5904,36.4808,36.5398,45464.0
2022-06-01 09:55:00,43.36,43.51,43.35,43.5,36832.0,36.5314,36.6578,36.523,36.6493,36832.0
2022-06-01 10:00:00,43.48,43.5,43.31,43.46,55616.0,36.6325,36.6493,36.4893,36.6156,55616.0
2022-06-01 10:05:00,43.45,43.45,43.27,43.3,33007.0,36.6072,36.6072,36.4556,36.4808,33007.0
2022-06-01 10:10:00,43.3,43.35,43.21,43.3,85279.0,36.4808,36.523,36.405,36.4808,85279.0
2022-06-01 10:15:00,43.3,43.31,43.19,43.19,36278.0,36.4808,36.4893,36.3881,36.3881,36278.0
2022-06-01 10:20:00,43.18,43.27,43.16,43.17,28893.0,36.3797,36.4556,36.3629,36.3713,28893.0
2022-06-01 10:25:00,43.18,43.19,43.06,43.13,54191.0,36.3797,36.3881,36.2786,36.3376,54191.0
2022-06-01 10:30:00,43.12,43.22,43.08,43.09,24583.0,36.3292,36.4134,36.2955,36.3039,24583.0
2022-06-01 10:35:00,43.1,43.13,43.04,43.11,26749.0,36.3123,36.3376,36.2618,36.3207,26749.0
2022-06-01 10:40:00,43.11,43.12,42.94,42.94,36130.0,36.3207,36.3292,36.1775,36.1775,36130.0
2022-06-01 10:45:00,42.93,42.98,42.87,42.94,43179.0,36.1691,36.2112,36.1185,36.1775,43179.0
2022-06-01 10:50:00,42.93,43.01,42.93,42.99,30794.0,36.1691,36.2365,36.1691,36.2196,30794.0
2022-06-01 10:55:00,42.98,43.14,42.96,43.13,24935.0,36.2112,36.346,36.1944,36.3376,24935.0
2022-06-01 11:00:00,43.14,43.14,43.04,43.06,24050.0,36.346,36.346,36.2618,36.2786,24050.0
2022-06-01 11:05:00,43.06,43.1,43.03,43.04,18356.0,36.2786,36.3123,36.2533,36.2618,18356.0
2022-06-01 11:10:00,43.04,43.13,43.04,43.11,21461.0,36.2618,36.3376,36.2618,36.3207,21461.0
2022-06-01 11:15:00,43.11,43.14,42.99,43.06,47933.0,36.3207,36.346,36.2196,36.2786,47933.0
2022-06-01 11:20:00,43.05,43.05,42.98,43.0,23942.0,36.2702,36.2702,36.2112,36.2281,23942.0
2022-06-01 11:25:00,43.0,43.02,42.96,42.99,13224.0,36.2281,36.2449,36.1944,36.2196,13224.0
2022-06-01 11:30:00,42.98,43.01,42.93,42.97,33323.0,36.2112,36.2365,36.1691,36.2028,33323.0
2022-06-01 11:35:00,42.96,43.01,42.93,42.98,18305.0,36.1944,36.2365,36.1691,36.2112,18305.0
2022-06-01 11:40:00,42.99,42.99,42.93,42.93,23142.0,36.2196,36.2196,36.1691,36.1691,23142.0
2022-06-01 11:45:00,42.93,42.94,42.81,42.81,66496.0,36.1691,36.1775,36.068,36.068,66496.0
2022-06-01 11:50:00,42.8,42.88,42.79,42.87,34833.0,36.0596,36.127,36.0511,36.1185,34833.0
2022-06-01 11:55:00,42.87,42.89,42.83,42.85,19982.0,36.1185,36.1354,36.0848,36.1017,19982.0
2022-06-01 12:00:00,42.86,42.92,42.83,42.89,17938.0,36.1101,36.1607,36.0848,36.1354,17938.0
2022-06-01 12:05:00,42.89,42.97,42.89,42.93,23007.0,36.1354,36.2028,36.1354,36.1691,23007.0
2022-06-01 12:10:00,42.91,42.95,42.87,42.94,19139.0,36.1522,36.1859,36.1185,36.1775,19139.0
2022-06-01 12:15:00,42.94,42.98,42.88,42.91,23538.0,36.1775,36.2112,36.127,36.1522,23538.0
2022-06-01 12:20:00,42.92,42.96,42.87,42.93,44768.0,36.1607,36.1944,36.1185,36.1691,44768.0
2022-06-01 12:25:00,42.92,42.95,42.88,42.9,24179.0,36.1607,36.1859,36.127,36.1438,24179.0
2022-06-01 12:30:00,42.89,42.97,42.89,42.94,19109.0,36.1354,36.2028,36.1354,36.1775,19109.0
2022-06-01 12:35:00,42.96,42.98,42.9,42.91,27574.0,36.1944,36.2112,36.1438,36.1522,27574.0
2022-06-01 12:40:00,42.91,42.98,42.9,42.96,25534.0,36.1522,36.2112,36.1438,36.1944,25534.0
2022-06-01 12:45:00,42.94,42.98,42.91,42.95,15144.0,36.1775,36.2112,36.1522,36.1859,15144.0
2022-06-01 12:50:00,42.95,43.02,42.9,43.02,26322.0,36.1859,36.2449,36.1438,36.2449,26322.0
2022-06-01 12:55:00,43.01,43.07,42.99,43.02,41846.0,36.2365,36.287,36.2196,36.2449,41846.0
2022-06-01 13:00:00,43.02,43.08,42.99,43.01,19030.0,36.2449,36.2955,36.2196,36.2365,19030.0
2022-06-01 13:05:00,43.01,43.13,43.0,43.11,9611.0,36.2365,36.3376,36.2281,36.3207,9611.0
2022-06-01 13:10:00,43.12,43.16,43.06,43.07,15650.0,36.3292,36.3629,36.2786,36.287,15650.0
2022-06-01 13:15:00,43.08,43.19,43.08,43.17,16326.0,36.2955,36.3881,36.2955,36.3713,16326.0
2022-06-01 13:20:00,43.16,43.25,43.16,43.25,41923.0,36.3629,36.4387,36.3629,36.4387,41923.0
2022-06-01 13:25:00,43.27,43.28,43.22,43.22,33525.0,36.4556,36.464,36.4134,36.4134,33525.0
2022-06-01 13:30:00,43.22,43.29,43.19,43.29,45020.0,36.4134,36.4724,36.3881,36.4724,45020.0
2022-06-01 13:35:00,43.28,43.36,43.28,43.3,36563.0,36.464,36.5314,36.464,36.4808,36563.0
2022-06-01 13:40:00,43.3,43.33,43.26,43.27,29782.0,36.4808,36.5061,36.4471,36.4556,29782.0
2022-06-01 13:45:00,43.27,43.28,43.18,43.2,23796.0,36.4556,36.464,36.3797,36.3966,23796.0
2022-06-01 13:50:00,43.19,43.21,43.12,43.13,19017.0,36.3881,36.405,36.3292,36.3376,19017.0
2022-06-01 13:55:00,43.12,43.22,43.12,43.17,29345.0,36.3292,36.4134,36.3292,36.3713,29345.0
2022-06-01 14:00:00,43.16,43.23,43.15,43.23,19054.0,36.3629,36.4219,36.3544,36.4219,19054.0
2022-06-01 14:05:00,43.23,43.25,43.17,43.22,26576.0,36.4219,36.4387,36.3713,36.4134,26576.0
2022-06-01 14:10:00,43.22,43.22,43.13,43.14,48040.0,36.4134,36.4134,36.3376,36.346,48040.0
2022-06-01 14:15:00,43.14,43.22,43.12,43.18,37771.0,36.346,36.4134,36.3292,36.3797,37771.0
2022-06-01 14:20:00,43.18,43.27,43.15,43.25,35835.0,36.3797,36.4556,36.3544,36.4387,35835.0
2022-06-01 14:25:00,43.26,43.3,43.23,43.23,24456.0,36.4471,36.4808,36.4219,36.4219,24456.0
2022-06-01 14:30:00,43.23,43.27,43.22,43.26,40419.0,36.4219,36.4556,36.4134,36.4471,40419.0
2022-06-01 14:35:00,43.26,43.29,43.21,43.21,16416.0,36.4471,36.4724,36.405,36.405,16416.0
2022-06-01 14:40:00,43.21,43.31,43.2,43.3,21809.0,36.405,36.4893,36.3966,36.4808,21809.0
2022-06-01 14:45:00,43.3,43.31,43.18,43.23,25217.0,36.4808,36.4893,36.3797,36.4219,25217.0
2022-06-01 14:50:00,43.22,43.25,43.18,43.19,30154.0,36.4134,36.4387,36.3797,36.3881,30154.0
2022-06-01 14:55:00,43.18,43.22,43.16,43.2,25729.0,36.3797,36.4134,36.3629,36.3966,25729.0
2022-06-01 15:00:00,43.2,43.26,43.15,43.2,32064.0,36.3966,36.4471,36.3544,36.3966,32064.0
2022-06-01 15:05:00,43.21,43.27,43.2,43.25,23937.0,36.405,36.4556,36.3966,36.4387,23937.0
2022-06-01 15:10:00,43.24,43.29,43.22,43.25,39744.0,36.4303,36.4724,36.4134,36.4387,39744.0
2022-06-01 15:15:00,43.25,43.3,43.2,43.25,36058.0,36.4387,36.4808,36.3966,36.4387,36058.0
2022-06-01 15:20:00,43.25,43.28,43.21,43.25,40026.0,36.4387,36.464,36.405,36.4387,40026.0
2022-06-01 15:25:00,43.25,43.25,43.17,43.22,58656.0,36.4387,36.4387,36.3713,36.4134,58656.0
2022-06-01 15:30:00,43.22,43.33,43.2,43.33,48167.0,36.4134,36.5061,36.3966,36.5061,48167.0
2022-06-01 15:35:00,43.32,43.48,43.31,43.47,61011.0,36.4977,36.6325,36.4893,36.6241,61011.0
2022-06-01 15:40:00,43.48,43.49,43.4,43.41,54696.0,36.6325,36.6409,36.5651,36.5735,54696.0
2022-06-01 15:45:00,43.41,43.43,43.35,43.41,64824.0,36.5735,36.5904,36.523,36.5735,64824.0
2022-06-01 15:50:00,43.43,43.48,43.32,43.36,132614.0,36.5904,36.6325,36.4977,36.5314,132614.0
2022-06-01 15:55:00,43.35,43.35,43.23,43.26,260519.0,36.523,36.523,36.4219,36.4471,260519.0
2022-06-02 09:30:00,43.38,43.48,43.0,43.04,90583.0,36.5482,36.6325,36.2281,36.2618,90583.0
2022-06-02 09:35:00,43.04,43.12,42.84,42.87,31852.0,36.2618,36.3292,36.0933,36.1185,31852.0
2022-06-02 09:40:00,42.81,42.81,42.56,42.69,57859.0,36.068,36.068,35.8574,35.9669,57859.0
2022-06-02 09:45:00,42.66,42.7,42.52,42.6,50041.0,35.9416,35.9753,35.8237,35.8911,50041.0
2022-06-02 09:50:00,42.59,42.6,42.3,42.33,71267.0,35.8826,35.8911,35.6383,35.6636,71267.0
2022-06-02 09:55:00,42.32,42.4,42.26,42.32,40275.0,35.6552,35.7226,35.6046,35.6552,40275.0
2022-06-02 10:00:00,42.33,42.39,42.21,42.21,62554.0,35.6636,35.7141,35.5625,35.5625,62554.0
2022-06-02 10:05:00,42.21,42.36,42.17,42.35,52099.0,35.5625,35.6889,35.5288,35.6804,52099.0
2022-06-02 10:10:00,42.36,42.56,42.36,42.53,48868.0,35.6889,35.8574,35.6889,35.8321,48868.0
2022-06-02 10:15:00,42.52,42.53,42.34,42.34,58487.0,35.8237,35.8321,35.672,35.672,58487.0
2022-06-02 10:20:00,42.36,42.4,42.2,42.27,70254.0,35.6889,35.7226,35.5541,35.613,70254.0
2022-06-02 10:25:00,42.27,42.4,42.25,42.4,47920.0,35.613,35.7226,35.5962,35.7226,47920.0
2022-06-02 10:30:00,42.41,42.55,42.37,42.48,46749.0,35.731,35.8489,35.6973,35.79,46749.0
2022-06-02 10:35:00,42.46,42.52,42.43,42.51,27021.0,35.7731,35.8237,35.7478,35.8152,27021.0
2022-06-02 10:40:00,42.52,42.62,42.51,42.54,38968.0,35.8237,35.9079,35.8152,35.8405,38968.0
2022-06-02 10:45:00,42.54,42.65,42.51,42.65,68589.0,35.8405,35.9332,35.8152,35.9332,68589.0
2022-06-02 10:50:00,42.65,42.74,42.64,42.69,24602.0,35.9332,36.009,35.9248,35.9669,24602.0
2022-06-02 10:55:00,42.7,42.78,42.68,42.77,19751.0,35.9753,36.0427,35.9585,36.0343,19751.0
2022-06-02 11:00:00,42.77,42.87,42.72,42.84,44600.0,36.0343,36.1185,35.9922,36.0933,44600.0
2022-06-02 11:05:00,42.84,42.9,42.79,42.9,21474.0,36.0933,36.1438,36.0511,36.1438,21474.0
2022-06-02 11:10:00,42.9,43.03,42.89,43.02,38014.0,36.1438,36.2533,36.1354,36.2449,38014.0
2022-06-02 11:15:00,43.01,43.06,42.94,42.95,72252.0,36.2365,36.2786,36.1775,36.1859,72252.0
2022-06-02 11:20:00,42.96,43.0,42.9,42.94,23968.0,36.1944,36.2281,36.1438,36.1775,23968.0
2022-06-02 11:25:00,42.94,43.01,42.92,42.97,20888.0,36.1775,36.2365,36.1607,36.2028,20888.0
2022-06-02 11:30:00,42.98,42.98,42.84,42.84,25235.0,36.2112,36.2112,36.0933,36.0933,25235.0
2022-06-02 11:35:00,42.83,42.92,42.81,42.89,23087.0,36.0848,36.1607,36.068,36.1354,23087.0
2022-06-02 11:40:00,42.9,43.0,42.88,42.95,52013.0,36.1438,36.2281,36.127,36.1859,52013.0
2022-06-02 11:45:00,42.94,43.07,42.93,43.06,34940.0,36.1775,36.287,36.1691,36.2786,34940.0
2022-06-02 11:50:00,43.07,43.14,43.05,43.1,36165.0,36.287,36.346,36.2702,36.3123,36165.0
2022-06-02 11:55:00,43.11,43.15,43.06,43.08,28545.0,36.3207,36.3544,36.2786,36.2955,28545.0
2022-06-02 12:00:00,43.09,43.1,43.02,43.08,24942.0,36.3039,36.3123,36.2449,36.2955,24942.0
2022-06-02 12:05:00,43.08,43.13,43.06,43.13,15745.0,36.2955,36.3376,36.2786,36.3376,15745.0
2022-06-02 12:10:00,43.12,43.14,43.07,43.09,14422.0,36.3292,36.346,36.287,36.3039,14422.0
2022-06-02 12:15:00,43.08,43.09,43.04,43.08,12873.0,36.2955,36.3039,36.2618,36.2955,12873.0
2022-06-02 12:20:00,43.08,43.18,43.06,43.18,15210.0,36.2955,36.3797,36.2786,36.3797,15210.0
2022-06-02 12:25:00,43.18,43.18,43.12,43.16,15517.0,36.3797,36.3797,36.3292,36.3629,15517.0
2022-06-02 12:30:00,43.16,43.17,43.12,43.14,20190.0,36.3629,36.3713,36.3292,36.346,20190.0
2022-06-02 12:35:00,43.15,43.21,43.13,43.21,22811.0,36.3544,36.405,36.3376,36.405,22811.0
2022-06-02 12:40:00,43.21,43.21,43.11,43.16,29703.0,36.405,36.405,36.3207,36.3629,29703.0
2022-06-02 12:45:00,43.16,43.19,43.15,43.16,13032.0,36.3629,36.3881,36.3544,36.3629,13032.0
2022-06-02 12:50:00,43.16,43.25,43.16,43.24,20688.0,36.3629,36.4387,36.3629,36.4303,20688.0
2022-06-02 12:55:00,43.24,43.25,43.21,43.22,14453.0,36.4303,36.4387,36.405,36.4134,14453.0
2022-06-02 13:00:00,43.22,43.24,43.2,43.23,16710.0,36.4134,36.4303,36.3966,36.4219,16710.0
2022-06-02 13:05:00,43.22,43.24,43.2,43.21,15978.0,36.4134,36.4303,36.3966,36.405,15978.0
2022-06-02 13:10:00,43.2,43.21,43.16,43.18,20848.0,36.3966,36.405,36.3629,36.3797,20848.0
2022-06-02 13:15:00,43.18,43.18,43.13,43.16,17005.0,36.3797,36.3797,36.3376,36.3629,17005.0
2022-06-02 13:20:00,43.15,43.2,43.12,43.17,31301.0,36.3544,36.3966,36.3292,36.3713,31301.0
2022-06-02 13:25:00,43.17,43.2,43.1,43.13,19462.0,36.3713,36.3966,36.3123,36.3376,19462.0
2022-06-02 13:30:00,43.12,43.19,43.1,43.19,18428.0,36.3292,36.3881,36.3123,36.3881,18428.0
2022-06-02 13:35:00,43.19,43.2,43.12,43.14,8293.0,36.3881,36.3966,36.3292,36.346,8293.0
2022-06-02 13:40:00,43.15,43.17,43.11,43.17,21828.0,36.3544,36.3713,36.3207,36.3713,21828.0
2022-06-02 13:45:00,43.18,43.25,43.17,43.25,20229.0,36.3797,36.4387,36.3713,36.4387,20229.0
2022-06-02 13:50:00,43.25,43.25,43.2,43.22,21196.0,36.4387,36.4387,36.3966,36.4134,21196.0
2022-06-02 13:55:00,43.22,43.23,43.17,43.2,25028.0,36.4134,36.4219,36.3713,36.3966,25028.0
2022-06-02 14:00:00,43.21,43.31,43.16,43.3,32295.0,36.405,36.4893,36.3629,36.4808,32295.0
2022-06-02 14:05:00,43.3,43.41,43.3,43.33,34556.0,36.4808,36.5735,36.4808,36.5061,34556.0
2022-06-02 14:10:00,43.32,43.37,43.28,43.37,17550.0,36.4977,36.5398,36.464,36.5398,17550.0
2022-06-02 14:15:00,43.36,43.37,43.33,43.36,16530.0,36.5314,36.5398,36.5061,36.5314,16530.0
2022-06-02 14:20:00,43.35,43.35,43.29,43.29,12717.0,36.523,36.523,36.4724,36.4724,12717.0
2022-06-02 14:25:00,43.29,43.29,43.21,43.25,27652.0,36.4724,36.4724,36.405,36.4387,27652.0
2022-06-02 14:30:00,43.26,43.31,43.24,43.28,18676.0,36.4471,36.4893,36.4303,36.464,18676.0
2022-06-02 14:35:00,43.28,43.31,43.26,43.3,18229.0,36.464,36.4893,36.4471,36.4808,18229.0
2022-06-02 14:40:00,43.3,43.31,43.26,43.3,18844.0,36.4808,36.4893,36.4471,36.4808,18844.0
2022-06-02 14:45:00,43.29,43.37,43.28,43.34,22952.0,36.4724,36.5398,36.464,36.5145,22952.0
2022-06-02 14:50:00,43.34,43.37,43.31,43.34,20989.0,36.5145,36.5398,36.4893,36.5145,20989.0
2022-06-02 14:55:00,43.34,43.35,43.28,43.31,24192.0,36.5145,36.523,36.464,36.4893,24192.0
2022-06-02 15:00:00,43.3,43.37,43.3,43.37,18338.0,36.4808,36.5398,36.4808,36.5398,18338.0
2022-06-02 15:05:00,43.35,43.36,43.31,43.33,19086.0,36.523,36.5314,36.4893,36.5061,19086.0
2022-06-02 15:10:00,43.32,43.44,43.3,43.41,44915.0,36.4977,36.5988,36.4808,36.5735,44915.0
2022-06-02 15:15:00,43.42,43.44,43.38,43.41,22462.0,36.5819,36.5988,36.5482,36.5735,22462.0
2022-06-02 15:20:00,43.41,43.44,43.37,43.41,34805.0,36.5735,36.5988,36.5398,36.5735,34805.0
2022-06-02 15:25:00,43.41,43.43,43.33,43.4,40439.0,36.5735,36.5904,36.5061,36.5651,40439.0
2022-06-02 15:30:00,43.39,43.46,43.38,43.44,37395.0,36.5567,36.6156,36.5482,36.5988,37395.0
2022-06-02 15:35:00,43.44,43.46,43.38,43.4,44476.0,36.5988,36.6156,36.5482,36.5651,44476.0
2022-06-02 15:40:00,43.4,43.43,43.37,43.43,33165.0,36.5651,36.5904,36.5398,36.5904,33165.0
2022-06-02 15:45:00,43.44,43.48,43.38,43.38,112308.0,36.5988,36.6325,36.5482,36.5482,112308.0
2022-06-02 15:50:00,43.38,43.5,43.38,43.41,221174.0,36.5482,36.6493,36.5482,36.5735,221174.0
2022-06-02 15:55:00,43.41,43.45,43.34,43.44,394037.0,36.5735,36.6072,36.5145,36.5988,394037.0
2022-06-03 09:30:00,43.51,43.79,43.37,43.54,123232.0,36.6578,36.8937,36.5398,36.683,123232.0
2022-06-03 09:35:00,43.52,43.53,43.17,43.17,81195.0,36.6662,36.6746,36.3713,36.3713,81195.0
2022-06-03 09:40:00,43.17,43.36,43.17,43.22,51737.0,36.3713,36.5314,36.3713,36.4134,51737.0
2022-06-03 09:45:00,43.22,43.31,43.14,43.18,46334.0,36.4134,36.4893,36.346,36.3797,46334.0
2022-06-03 09:50:00,43.2,43.35,43.16,43.27,44561.0,36.3966,36.523,36.3629,36.4556,44561.0
2022-06-03 09:55:00,43.26,43.35,43.21,43.27,37883.0,36.4471,36.523,36.405,36.4556,37883.0
2022-06-03 10:00:00,43.29,43.38,43.22,43.24,39110.0,36.4724,36.5482,36.4134,36.4303,39110.0
2022-06-03 10:05:00,43.24,43.34,43.18,43.34,37063.0,36.4303,36.5145,36.3797,36.5145,37063.0
2022-06-03 10:10:00,43.32,43.32,43.2,43.25,27914.0,36.4977,36.4977,36.3966,36.4387,27914.0
2022-06-03 10:15:00,43.25,43.34,43.22,43.28,23697.0,36.4387,36.5145,36.4134,36.464,23697.0
2022-06-03 10:20:00,43.27,43.27,43.12,43.16,34758.0,36.4556,36.4556,36.3292,36.3629,34758.0
2022-06-03 10:25:00,43.16,43.16,43.09,43.11,35081.0,36.3629,36.3629,36.3039,36.3207,35081.0
2022-06-03 10:30:00,43.1,43.24,43.09,43.18,40538.0,36.3123,36.4303,36.3039,36.3797,40538.0
2022-06-03 10:35:00,43.18,43.2,43.08,43.11,29958.0,36.3797,36.3966,36.2955,36.3207,29958.0
2022-06-03 10:40:00,43.12,43.13,43.04,43.07,23003.0,36.3292,36.3376,36.2618,36.287,23003.0
2022-06-03 10:45:00,43.06,43.13,43.03,43.12,38064.0,36.2786,36.3376,36.2533,36.3292,38064.0
2022-06-03 10:50:00,43.14,43.21,43.13,43.15,24618.0,36.346,36.405,36.3376,36.3544,24618.0
2022-06-03 10:55:00,43.15,43.18,43.12,43.16,15507.0,36.3544,36.3797,36.3292,36.3629,15507.0
2022-06-03 11:00:00,43.16,43.24,43.14,43.23,31095.0,36.3629,36.4303,36.346,36.4219,31095.0
2022-06-03 11:05:00,43.23,43.23,43.15,43.18,15973.0,36.4219,36.4219,36.3544,36.3797,15973.0
2022-06-03 11:10:00,43.18,43.2,43.15,43.19,14903.0,36.3797,36.3966,36.3544,36.3881,14903.0
2022-06-03 11:15:00,43.2,43.22,43.16,43.18,16217.0,36.3966,36.4134,36.3629,36.3797,16217.0
2022-06-03 11:20:00,43.19,43.23,43.18,43.2,14870.0,36.3881,36.4219,36.3797,36.3966,14870.0
2022-06-03 11:25:00,43.21,43.24,43.19,43.22,18553.0,36.405,36.4303,36.3881,36.4134,18553.0
2022-06-03 11:30:00,43.22,43.27,43.18,43.26,21584.0,36.4134,36.4556,36.3797,36.4471,21584.0
2022-06-03 11:35:00,43.27,43.33,43.26,43.3,19673.0,36.4556,36.5061,36.4471,36.4808,19673.0
2022-06-03 11:40:00,43.31,43.36,43.3,43.34,30194.0,36.4893,36.5314,36.4808,36.5145,30194.0
2022-06-03 11:45:00,43.34,43.34,43.22,43.25,24059.0,36.5145,36.5145,36.4134,36.4387,24059.0
2022-06-03 11:50:00,43.24,43.24,43.16,43.18,12714.0,36.4303,36.4303,36.3629,36.3797,12714.0
2022-06-03 11:55:00,43.19,43.34,43.17,43.3,36748.0,36.3881,36.5145,36.3713,36.4808,36748.0
2022-06-03 12:00:00,43.31,43.39,43.31,43.37,20212.0,36.4893,36.5567,36.4893,36.5398,20212.0
2022-06-03 12:05:00,43.37,43.42,43.3,43.32,39289.0,36.5398,36.5819,36.4808,36.4977,39289.0
2022-06-03 12:10:00,43.33,43.33,43.28,43.29,23830.0,36.5061,36.5061,36.464,36.4724,23830.0
2022-06-03 12:15:00,43.3,43.35,43.22,43.22,49031.0,36.4808,36.523,36.4134,36.4134,49031.0
2022-06-03 12:20:00,43.21,43.32,43.18,43.29,22180.0,36.405,36.4977,36.3797,36.4724,22180.0
2022-06-03 12:25:00,43.29,43.33,43.28,43.3,10021.0,36.4724,36.5061,36.464,36.4808,10021.0
2022-06-03 12:30:00,43.3,43.3,43.22,43.23,28473.0,36.4808,36.4808,36.4134,36.4219,28473.0
2022-06-03 12:35:00,43.23,43.31,43.21,43.3,9952.0,36.4219,36.4893,36.405,36.4808,9952.0
2022-06-03 12:40:00,43.3,43.31,43.23,43.25,8269.0,36.4808,36.4893,36.4219,36.4387,8269.0
2022-06-03 12:45:00,43.25,43.27,43.23,43.26,24215.0,36.4387,36.4556,36.4219,36.4471,24215.0
2022-06-03 12:50:00,43.24,43.29,43.21,43.29,9474.0,36.4303,36.4724,36.405,36.4724,9474.0
2022-06-03 12:55:00,43.3,43.39,43.29,43.39,16987.0,36.4808,36.5567,36.4724,36.5567,16987.0
2022-06-03 13:00:00,43.39,43.5,43.37,43.49,17851.0,36.5567,36.6493,36.5398,36.6409,17851.0
2022-06-03 13:05:00,43.49,43.52,43.42,43.44,12335.0,36.6409,36.6662,36.5819,36.5988,12335.0
2022-06-03 13:10:00,43.44,43.47,43.43,43.43,15515.0,36.5988,36.6241,36.5904,36.5904,15515.0
2022-06-03 13:15:00,43.44,43.44,43.28,43.29,23821.0,36.5988,36.5988,36.464,36.4724,23821.0
2022-06-03 13:20:00,43.3,43.35,43.28,43.35,11737.0,36.4808,36.523,36.464,36.523,11737.0
2022-06-03 13:25:00,43.35,43.38,43.29,43.32,15656.0,36.523,36.5482,36.4724,36.4977,15656.0
2022-06-03 13:30:00,43.31,43.31,43.24,43.27,16744.0,36.4893,36.4893,36.4303,36.4556,16744.0
2022-06-03 13:35:00,43.27,43.31,43.25,43.25,24111.0,36.4556,36.4893,36.4387,36.4387,24111.0
2022-06-03 13:40:00,43.25,43.25,43.15,43.15,14547.0,36.4387,36.4387,36.3544,36.3544,14547.0
2022-06-03 13:45:00,43.16,43.21,43.14,43.2,14367.0,36.3629,36.405,36.346,36.3966,14367.0
2022-06-03 13:50:00,43.19,43.24,43.17,43.24,20559.0,36.3881,36.4303,36.3713,36.4303,20559.0
2022-06-03 13:55:00,43.23,43.26,43.2,43.22,31034.0,36.4219,36.4471,36.3966,36.4134,31034.0
2022-06-03 14:00:00,43.2,43.2,43.11,43.17,13395.0,36.3966,36.3966,36.3207,36.3713,13395.0
2022-06-03 14:05:00,43.16,43.19,43.14,43.16,11007.0,36.3629,36.3881,36.346,36.3629,11007.0
2022-06-03 14:10:00,43.16,43.2,43.15,43.18,13223.0,36.3629,36.3966,36.3544,36.3797,13223.0
2022-06-03 14:15:00,43.18,43.22,43.15,43.22,9525.0,36.3797,36.4134,36.3544,36.4134,9525.0
2022-06-03 14:20:00,43.22,43.22,43.18,43.2,14915.0,36.4134,36.4134,36.3797,36.3966,14915.0
2022-06-03 14:25:00,43.19,43.29,43.19,43.29,11808.0,36.3881,36.4724,36.3881,36.4724,11808.0
2022-06-03 14:30:00,43.28,43.28,43.19,43.2,18175.0,36.464,36.464,36.3881,36.3966,18175.0
2022-06-03 14:35:00,43.22,43.22,43.08,43.09,22473.0,36.4134,36.4134,36.2955,36.3039,22473.0
2022-06-03 14:40:00,43.09,43.13,43.07,43.13,14602.0,36.3039,36.3376,36.287,36.3376,14602.0
2022-06-03 14:45:00,43.14,43.19,43.11,43.19,11319.0,36.346,36.3881,36.3207,36.3881,11319.0
2022-06-03 14:50:00,43.18,43.18,43.13,43.16,13476.0,36.3797,36.3797,36.3376,36.3629,13476.0
2022-06-03 14:55:00,43.15,43.17,43.13,43.15,14171.0,36.3544,36.3713,36.3376,36.3544,14171.0
2022-06-03 15:00:00,43.15,43.17,43.06,43.13,21726.0,36.3544,36.3713,36.2786,36.3376,21726.0
2022-06-03 15:05:00,43.13,43.13,43.0,43.01,22034.0,36.3376,36.3376,36.2281,36.2365,22034.0
2022-06-03 15:10:00,43.01,43.04,42.95,42.97,23433.0,36.2365,36.2618,36.1859,36.2028,23433.0
2022-06-03 15:15:00,42.96,42.97,42.92,42.96,25374.0,36.1944,36.2028,36.1607,36.1944,25374.0
2022-06-03 15:20:00,42.96,43.02,42.95,42.98,30767.0,36.1944,36.2449,36.1859,36.2112,30767.0
2022-06-03 15:25:00,42.98,43.09,42.97,43.09,24236.0,36.2112,36.3039,36.2028,36.3039,24236.0
2022-06-03 15:30:00,43.08,43.08,43.01,43.04,25951.0,36.2955,36.2955,36.2365,36.2618,25951.0
2022-06-03 15:35:00,43.03,43.11,42.99,43.08,44707.0,36.2533,36.3207,36.2196,36.2955,44707.0
2022-06-03 15:40:00,43.07,43.12,43.04,43.05,70581.0,36.287,36.3292,36.2618,36.2702,70581.0
2022-06-03 15:45:00,43.06,43.11,43.02,43.08,97491.0,36.2786,36.3207,36.2449,36.2955,97491.0
2022-06-03 15:50:00,43.07,43.13,43.03,43.11,151686.0,36.287,36.3376,36.2533,36.3207,151686.0
2022-06-03 15:55:00,43.12,43.16,43.09,43.15,344333.0,36.3292,36.3629,36.3039,36.3544,344333.0
2022-06-06 09:30:00,43.38,43.53,43.25,43.53,137534.0,36.5482,36.6746,36.4387,36.6746,137534.0
2022-06-06 09:35:00,43.52,43.52,43.3,43.35,52490.0,36.6662,36.6662,36.4808,36.523,52490.0
2022-06-06 09:40:00,43.38,43.69,43.38,43.6,83684.0,36.5482,36.8094,36.5482,36.7336,83684.0
2022-06-06 09:45:00,43.57,43.67,43.51,43.61,35180.0,36.7083,36.7926,36.6578,36.742,35180.0
2022-06-06 09:50:00,43.62,43.64,43.51,43.55,40496.0,36.7504,36.7673,36.6578,36.6915,40496.0
2022-06-06 09:55:00,43.55,43.74,43.54,43.66,47173.0,36.6915,36.8515,36.683,36.7841,47173.0
2022-06-06 10:00:00,43.67,43.79,43.64,43.76,87400.0,36.7926,36.8937,36.7673,36.8684,87400.0
2022-06-06 10:05:00,43.78,43.89,43.77,43.81,33173.0,36.8852,36.9779,36.8768,36.9105,33173.0
2022-06-06 10:10:00,43.8,43.89,43.78,43.88,30625.0,36.9021,36.9779,36.8852,36.9695,30625.0
2022-06-06 10:15:00,43.87,43.88,43.8,43.88,25966.0,36.9611,36.9695,36.9021,36.9695,25966.0
2022-06-06 10:20:00,43.88,43.92,43.84,43.85,23702.0,36.9695,37.0032,36.9358,36.9442,23702.0
2022-06-06 10:25:00,43.84,43.88,43.83,43.84,30483.0,36.9358,36.9695,36.9274,36.9358,30483.0
2022-06-06 10:30:00,43.83,43.9,43.82,43.89,24328.0,36.9274,36.9863,36.9189,36.9779,24328.0
2022-06-06 10:35:00,43.88,43.89,43.72,43.73,17681.0,36.9695,36.9779,36.8347,36.8431,17681.0
2022-06-06 10:40:00,43.73,43.79,43.72,43.79,18040.0,36.8431,36.8937,36.8347,36.8937,18040.0
2022-06-06 10:45:00,43.79,43.89,43.76,43.86,18602.0,36.8937,36.9779,36.8684,36.9526,18602.0
2022-06-06 10:50:00,43.87,43.89,43.83,43.84,19742.0,36.9611,36.9779,36.9274,36.9358,19742.0
2022-06-06 10:55:00,43.86,43.89,43.83,43.89,32392.0,36.9526,36.9779,36.9274,36.9779,32392.0
2022-06-06 11:00:00,43.89,43.93,43.86,43.87,36595.0,36.9779,37.0116,36.9526,36.9611,36595.0
2022-06-06 11:05:00,43.87,43.89,43.8,43.8,33273.0,36.9611,36.9779,36.9021,36.9021,33273.0
2022-06-06 11:10:00,43.79,43.8,43.67,43.73,31693.0,36.8937,36.9021,36.7926,36.8431,31693.0
2022-06-06 11:15:00,43.73,43.75,43.59,43.6,34601.0,36.8431,36.86,36.7252,36.7336,34601.0
2022-06-06 11:20:00,43.58,43.63,43.58,43.59,18127.0,36.7167,36.7589,36.7167,36.7252,18127.0
2022-06-06 11:25:00,43.59,43.6,43.55,43.57,11759.0,36.7252,36.7336,36.6915,36.7083,11759.0
2022-06-06 11:30:00,43.56,43.56,43.47,43.52,30427.0,36.6999,36.6999,36.6241,36.6662,30427.0
2022-06-06 11:35:00,43.51,43.51,43.46,43.47,13919.0,36.6578,36.6578,36.6156,36.6241,13919.0
2022-06-06 11:40:00,43.48,43.54,43.47,43.53,15515.0,36.6325,36.683,36.6241,36.6746,15515.0
2022-06-06 11:45:00,43.52,43.56,43.47,43.48,16687.0,36.6662,36.6999,36.6241,36.6325,16687.0
2022-06-06 11:50:00,43.47,43.53,43.47,43.5,11566.0,36.6241,36.6746,36.6241,36.6493,11566.0
2022-06-06 11:55:00,43.52,43.56,43.5,43.53,11770.0,36.6662,36.6999,36.6493,36.6746,11770.0
2022-06-06 12:00:00,43.53,43.53,43.41,43.43,21339.0,36.6746,36.6746,36.5735,36.5904,21339.0
2022-06-06 12:05:00,43.44,43.48,43.41,43.41,11484.0,36.5988,36.6325,36.5735,36.5735,11484.0
2022-06-06 12:10:00,43.4,43.42,43.36,43.4,16425.0,36.5651,36.5819,36.5314,36.5651,16425.0
2022-06-06 12:15:00,43.38,43.43,43.37,43.43,14573.0,36.5482,36.5904,36.5398,36.5904,14573.0
2022-06-06 12:20:00,43.44,43.45,43.37,43.37,15520.0,36.5988,36.6072,36.5398,36.5398,15520.0
2022-06-06 12:25:00,43.37,43.39,43.27,43.29,21715.0,36.5398,36.5567,36.4556,36.4724,21715.0
2022-06-06 12:30:00,43.28,43.34,43.26,43.34,15052.0,36.464,36.5145,36.4471,36.5145,15052.0
2022-06-06 12:35:00,43.34,43.37,43.32,43.36,18320.0,36.5145,36.5398,36.4977,36.5314,18320.0
2022-06-06 12:40:00,43.35,43.37,43.33,43.36,12545.0,36.523,36.5398,36.5061,36.5314,12545.0
2022-06-06 12:45:00,43.36,43.41,43.35,43.4,33553.0,36.5314,36.5735,36.523,36.5651,33553.0
2022-06-06 12:50:00,43.4,43.4,43.34,43.36,35743.0,36.5651,36.5651,36.5145,36.5314,35743.0
2022-06-06 12:55:00,43.37,43.4,43.34,43.38,14149.0,36.5398,36.5651,36.5145,36.5482,14149.0
2022-06-06 13:00:00,43.37,43.38,43.33,43.34,18369.0,36.5398,36.5482,36.5061,36.5145,18369.0
2022-06-06 13:05:00,43.34,43.4,43.33,43.37,12275.0,36.5145,36.5651,36.5061,36.5398,12275.0
2022-06-06 13:10:00,43.37,43.38,43.32,43.33,16285.0,36.5398,36.5482,36.4977,36.5061,16285.0
2022-06-06 13:15:00,43.32,43.41,43.3,43.4,22243.0,36.4977,36.5735,36.4808,36.5651,22243.0
2022-06-06 13:20:00,43.4,43.45,43.39,43.44,16564.0,36.5651,36.6072,36.5567,36.5988,16564.0
2022-06-06 13:25:00,43.43,43.44,43.4,43.42,11799.0,36.5904,36.5988,36.5651,36.5819,11799.0
2022-06-06 13:30:00,43.43,43.44,43.39,43.43,13506.0,36.5904,36.5988,36.5567,36.5904,13506.0
2022-06-06 13:35:00,43.42,43.5,43.41,43.5,12589.0,36.5819,36.6493,36.5735,36.6493,12589.0
2022-06-06 13:40:00,43.51,43.54,43.47,43.48,20614.0,36.6578,36.683,36.6241,36.6325,20614.0
2022-06-06 13:45:00,43.48,43.49,43.4,43.44,49961.0,36.6325,36.6409,36.5651,36.5988,49961.0
2022-06-06 13:50:00,43.44,43.5,43.41,43.41,25109.0,36.5988,36.6493,36.5735,36.5735,25109.0
2022-06-06 13:55:00,43.41,43.45,43.4,43.44,22579.0,36.5735,36.6072,36.5651,36.5988,22579.0
2022-06-06 14:00:00,43.44,43.5,43.43,43.48,28287.0,36.5988,36.6493,36.5904,36.6325,28287.0
2022-06-06 14:05:00,43.48,43.49,43.42,43.45,16466.0,36.6325,36.6409,36.5819,36.6072,16466.0
2022-06-06 14:10:00,43.45,43.47,43.41,43.43,21011.0,36.6072,36.6241,36.5735,36.5904,21011.0
2022-06-06 14:15:00,43.42,43.47,43.4,43.47,23358.0,36.5819,36.6241,36.5651,36.6241,23358.0
2022-06-06 14:20:00,43.47,43.49,43.38,43.39,18111.0,36.6241,36.6409,36.5482,36.5567,18111.0
2022-06-06 14:25:00,43.39,43.39,43.29,43.32,15283.0,36.5567,36.5567,36.4724,36.4977,15283.0
2022-06-06 14:30:00,43.31,43.31,43.27,43.28,11370.0,36.4893,36.4893,36.4556,36.464,11370.0
2022-06-06 14:35:00,43.27,43.3,43.25,43.27,14195.0,36.4556,36.4808,36.4387,36.4556,14195.0
2022-06-06 14:40:00,43.27,43.31,43.26,43.31,13533.0,36.4556,36.4893,36.4471,36.4893,13533.0
2022-06-06 14:45:00,43.3,43.32,43.29,43.29,8068.0,36.4808,36.4977,36.4724,36.4724,8068.0
2022-06-06 14:50:00,43.27,43.3,43.18,43.29,42311.0,36.4556,36.4808,36.3797,36.4724,42311.0
2022-06-06 14:55:00,43.28,43.32,43.26,43.27,14997.0,36.464,36.4977,36.4471,36.4556,14997.0
2022-06-06 15:00:00,43.28,43.28,43.21,43.22,36016.0,36.464,36.464,36.405,36.4134,36016.0
2022-06-06 15:05:00,43.21,43.24,43.16,43.18,34492.0,36.405,36.4303,36.3629,36.3797,34492.0
2022-06-06 15:10:00,43.17,43.2,43.14,43.18,19492.0,36.3713,36.3966,36.346,36.3797,19492.0
2022-06-06 15:15:00,43.18,43.22,43.15,43.17,19433.0,36.3797,36.4134,36.3544,36.3713,19433.0
2022-06-06 15:20:00,43.17,43.24,43.14,43.2,29528.0,36.3713,36.4303,36.346,36.3966,29528.0
2022-06-06 15:25:00,43.2,43.23,43.16,43.2,22271.0,36.3966,36.4219,36.3629,36.3966,22271.0
2022-06-06 15:30:00,43.19,43.24,43.18,43.2,27231.0,36.3881,36.4303,36.3797,36.3966,27231.0
2022-06-06 15:35:00,43.2,43.21,43.14,43.19,37212.0,36.3966,36.405,36.346,36.3881,37212.0
2022-06-06 15:40:00,43.19,43.28,43.16,43.28,64530.0,36.3881,36.464,36.3629,36.464,64530.0
2022-06-06 15:45:00,43.28,43.29,43.21,43.22,67162.0,36.464,36.4724,36.405,36.4134,67162.0
2022-06-06 15:50:00,43.22,43.37,43.22,43.36,109438.0,36.4134,36.5398,36.4134,36.5314,109438.0
2022-06-06 15:55:00,43.36,43.44,43.34,43.39,247645.0,36.5314,36.5988,36.5145,36.5567,247645.0
2022-06-07 09:30:00,42.88,42.9,42.34,42.74,227078.0,36.127,36.1438,35.672,36.009,227078.0
2022-06-07 09:35:00,42.74,42.78,42.43,42.44,61717.0,36.009,36.0427,35.7478,35.7563,61717.0
2022-06-07 09:40:00,42.46,42.49,42.3,42.33,63189.0,35.7731,35.7984,35.6383,35.6636,63189.0
2022-06-07 09:45:00,42.35,42.52,42.34,42.49,70844.0,35.6804,35.8237,35.672,35.7984,70844.0
2022-06-07 09:50:00,42.49,42.74,42.45,42.74,66558.0,35.7984,36.009,35.7647,36.009,66558.0
2022-06-07 09:55:00,42.78,42.79,42.67,42.74,21517.0,36.0427,36.0511,35.95,36.009,21517.0
2022-06-07 10:00:00,42.73,42.79,42.7,42.79,31387.0,36.0006,36.0511,35.9753,36.0511,31387.0
2022-06-07 10:05:00,42.8,42.82,42.61,42.63,23372.0,36.0596,36.0764,35.8995,35.9163,23372.0
2022-06-07 10:10:00,42.62,42.74,42.62,42.69,19379.0,35.9079,36.009,35.9079,35.9669,19379.0
2022-06-07 10:15:00,42.7,42.71,42.58,42.6,24893.0,35.9753,35.9837,35.8742,35.8911,24893.0
2022-06-07 10:20:00,42.61,42.69,42.56,42.64,16034.0,35.8995,35.9669,35.8574,35.9248,16034.0
2022-06-07 10:25:00,42.64,42.82,42.62,42.77,61170.0,35.9248,36.0764,35.9079,36.0343,61170.0
2022-06-07 10:30:00,42.78,42.9,42.76,42.9,88804.0,36.0427,36.1438,36.0259,36.1438,88804.0
2022-06-07 10:35:00,42.89,43.05,42.85,43.01,30448.0,36.1354,36.2702,36.1017,36.2365,30448.0
2022-06-07 10:40:00,43.01,43.01,42.93,42.98,21211.0,36.2365,36.2365,36.1691,36.2112,21211.0
2022-06-07 10:45:00,42.98,43.03,42.92,42.94,19965.0,36.2112,36.2533,36.1607,36.1775,19965.0
2022-06-07 10:50:00,42.93,42.94,42.87,42.93,27184.0,36.1691,36.1775,36.1185,36.1691,27184.0
2022-06-07 10:55:00,42.92,42.92,42.82,42.82,35241.0,36.1607,36.1607,36.0764,36.0764,35241.0
2022-06-07 11:00:00,42.83,42.91,42.83,42.87,16624.0,36.0848,36.1522,36.0848,36.1185,16624.0
2022-06-07 11:05:00,42.87,42.93,42.82,42.93,22813.0,36.1185,36.1691,36.0764,36.1691,22813.0
2022-06-07 11:10:00,42.94,42.98,42.9,42.9,17146.0,36.1775,36.2112,36.1438,36.1438,17146.0
2022-06-07 11:15:00,42.91,42.91,42.85,42.89,20801.0,36.1522,36.1522,36.1017,36.1354,20801.0
2022-06-07 11:20:00,42.89,42.89,42.73,42.73,11452.0,36.1354,36.1354,36.0006,36.0006,11452.0
2022-06-07 11:25:00,42.71,42.76,42.7,42.76,14283.0,35.9837,36.0259,35.9753,36.0259,14283.0
2022-06-07 11:30:00,42.77,42.83,42.73,42.78,31723.0,36.0343,36.0848,36.0006,36.0427,31723.0
2022-06-07 11:35:00,42.79,42.8,42.72,42.75,22692.0,36.0511,36.0596,35.9922,36.0174,22692.0
2022-06-07 11:40:00,42.76,42.78,42.7,42.77,34185.0,36.0259,36.0427,35.9753,36.0343,34185.0
2022-06-07 11:45:00,42.76,42.78,42.69,42.7,11342.0,36.0259,36.0427,35.9669,35.9753,11342.0
2022-06-07 11:50:00,42.69,42.71,42.67,42.68,10802.0,35.9669,35.9837,35.95,35.9585,10802.0
2022-06-07 11:55:00,42.68,42.75,42.66,42.74,12081.0,35.9585,36.0174,35.9416,36.009,12081.0
2022-06-07 12:00:00,42.75,42.8,42.73,42.75,23233.0,36.0174,36.0596,36.0006,36.0174,23233.0
2022-06-07 12:05:00,42.72,42.74,42.68,42.68,10319.0,35.9922,36.009,35.9585,35.9585,10319.0
2022-06-07 12:10:00,42.68,42.73,42.66,42.73,11169.0,35.9585,36.0006,35.9416,36.0006,11169.0
2022-06-07 12:15:00,42.73,42.74,42.63,42.65,22350.0,36.0006,36.009,35.9163,35.9332,22350.0
2022-06-07 12:20:00,42.65,42.67,42.61,42.66,13298.0,35.9332,35.95,35.8995,35.9416,13298.0
2022-06-07 12:25:00,42.67,42.78,42.66,42.77,36222.0,35.95,36.0427,35.9416,36.0343,36222.0
2022-06-07 12:30:00,42.76,42.85,42.73,42.84,23597.0,36.0259,36.1017,36.0006,36.0933,23597.0
2022-06-07 12:35:00,42.84,42.85,42.81,42.84,10425.0,36.0933,36.1017,36.068,36.0933,10425.0
2022-06-07 12:40:00,42.85,42.92,42.85,42.88,16597.0,36.1017,36.1607,36.1017,36.127,16597.0
2022-06-07 12:45:00,42.88,42.92,42.88,42.91,9316.0,36.127,36.1607,36.127,36.1522,9316.0
2022-06-07 12:50:00,42.91,42.96,42.88,42.95,8033.0,36.1522,36.1944,36.127,36.1859,8033.0
2022-06-07 12:55:00,42.96,42.96,42.91,42.94,29051.0,36.1944,36.1944,36.1522,36.1775,29051.0
2022-06-07 13:00:00,42.94,43.0,42.93,43.0,24211.0,36.1775,36.2281,36.1691,36.2281,24211.0
2022-06-07 13:05:00,43.0,43.03,42.96,43.02,23546.0,36.2281,36.2533,36.1944,36.2449,23546.0
2022-06-07 13:10:00,43.02,43.05,43.0,43.04,21831.0,36.2449,36.2702,36.2281,36.2618,21831.0
2022-06-07 13:15:00,43.04,43.09,42.99,42.99,20483.0,36.2618,36.3039,36.2196,36.2196,20483.0
2022-06-07 13:20:00,42.98,43.07,42.97,42.98,40550.0,36.2112,36.287,36.2028,36.2112,40550.0
2022-06-07 13:25:00,42.99,43.05,42.97,43.04,21726.0,36.2196,36.2702,36.2028,36.2618,21726.0
2022-06-07 13:30:00,43.05,43.07,43.02,43.03,26737.0,36.2702,36.287,36.2449,36.2533,26737.0
2022-06-07 13:35:00,43.05,43.06,43.01,43.04,10943.0,36.2702,36.2786,36.2365,36.2618,10943.0
2022-06-07 13:40:00,43.03,43.04,42.97,43.0,13450.0,36.2533,36.2618,36.2028,36.2281,13450.0
2022-06-07 13:45:00,43.01,43.02,42.96,42.99,18318.0,36.2365,36.2449,36.1944,36.2196,18318.0
2022-06-07 13:50:00,42.98,43.03,42.98,42.99,11242.0,36.2112,36.2533,36.2112,36.2196,11242.0
2022-06-07 13:55:00,42.98,42.98,42.94,42.96,15214.0,36.2112,36.2112,36.1775,36.1944,15214.0
2022-06-07 14:00:00,42.95,42.99,42.93,42.98,20654.0,36.1859,36.2196,36.1691,36.2112,20654.0
2022-06-07 14:05:00,42.99,43.04,42.96,43.04,26608.0,36.2196,36.2618,36.1944,36.2618,26608.0
2022-06-07 14:10:00,43.04,43.07,43.03,43.07,15786.0,36.2618,36.287,36.2533,36.287,15786.0
2022-06-07 14:15:00,43.07,43.09,42.96,42.98,38367.0,36.287,36.3039,36.1944,36.2112,38367.0
2022-06-07 14:20:00,42.99,43.02,42.98,43.0,20615.0,36.2196,36.2449,36.2112,36.2281,20615.0
2022-06-07 14:25:00,43.0,43.01,42.94,42.94,26512.0,36.2281,36.2365,36.1775,36.1775,26512.0
2022-06-07 14:30:00,42.94,43.01,42.93,42.97,41800.0,36.1775,36.2365,36.1691,36.2028,41800.0
2022-06-07 14:35:00,42.97,42.97,42.86,42.87,38118.0,36.2028,36.2028,36.1101,36.1185,38118.0
2022-06-07 14:40:00,42.88,42.9,42.79,42.8,35920.0,36.127,36.1438,36.0511,36.0596,35920.0
2022-06-07 14:45:00,42.8,42.84,42.73,42.75,28230.0,36.0596,36.0933,36.0006,36.0174,28230.0
2022-06-07 14:50:00,42.73,42.77,42.71,42.75,27172.0,36.0006,36.0343,35.9837,36.0174,27172.0
2022-06-07 14:55:00,42.75,42.8,42.72,42.8,29359.0,36.0174,36.0596,35.9922,36.0596,29359.0
2022-06-07 15:00:00,42.79,42.82,42.78,42.81,27935.0,36.0511,36.0764,36.0427,36.068,27935.0
2022-06-07 15:05:00,42.82,42.84,42.77,42.8,28608.0,36.0764,36.0933,36.0343,36.0596,28608.0
2022-06-07 15:10:00,42.81,42.85,42.78,42.81,31778.0,36.068,36.1017,36.0427,36.068,31778.0
2022-06-07 15:15:00,42.82,42.89,42.81,42.87,27547.0,36.0764,36.1354,36.068,36.1185,27547.0
2022-06-07 15:20:00,42.88,42.95,42.88,42.91,27874.0,36.127,36.1859,36.127,36.1522,27874.0
2022-06-07 15:25:00,42.92,42.95,42.91,42.91,25885.0,36.1607,36.1859,36.1522,36.1522,25885.0
2022-06-07 15:30:00,42.91,43.0,42.91,42.99,45117.0,36.1522,36.2281,36.1522,36.2196,45117.0
2022-06-07 15:35:00,42.98,43.04,42.97,43.04,41448.0,36.2112,36.2618,36.2028,36.2618,41448.0
2022-06-07 15:40:00,43.04,43.06,43.0,43.05,48608.0,36.2618,36.2786,36.2281,36.2702,48608.0
2022-06-07 15:45:00,43.04,43.09,43.02,43.07,65571.0,36.2618,36.3039,36.2449,36.287,65571.0
2022-06-07 15:50:00,43.07,43.11,43.02,43.09,150491.0,36.287,36.3207,36.2449,36.3039,150491.0
2022-06-07 15:55:00,43.09,43.1,42.99,42.99,226971.0,36.3039,36.3123,36.2196,36.2196,226971.0
2022-06-08 09:30:00,42.83,42.87,42.5,42.64,138242.0,36.0848,36.1185,35.8068,35.9248,138242.0
2022-06-08 09:35:00,42.65,42.65,42.39,42.51,81742.0,35.9332,35.9332,35.7141,35.8152,81742.0
2022-06-08 09:40:00,42.5,42.69,42.49,42.69,37154.0,35.8068,35.9669,35.7984,35.9669,37154.0
2022-06-08 09:45:00,42.68,42.79,42.6,42.76,54303.0,35.9585,36.0511,35.8911,36.0259,54303.0
2022-06-08 09:50:00,42.75,42.93,42.73,42.89,54109.0,36.0174,36.1691,36.0006,36.1354,54109.0
2022-06-08 09:55:00,42.88,42.9,42.82,42.84,17164.0,36.127,36.1438,36.0764,36.0933,17164.0
2022-06-08 10:00:00,42.85,42.89,42.74,42.76,32371.0,36.1017,36.1354,36.009,36.0259,32371.0
2022-06-08 10:05:00,42.76,42.9,42.74,42.8,49873.0,36.0259,36.1438,36.009,36.0596,49873.0
2022-06-08 10:10:00,42.79,42.8,42.64,42.64,36837.0,36.0511,36.0596,35.9248,35.9248,36837.0
2022-06-08 10:15:00,42.63,42.74,42.6,42.74,43091.0,35.9163,36.009,35.8911,36.009,43091.0
2022-06-08 10:20:00,42.75,42.83,42.73,42.75,22328.0,36.0174,36.0848,36.0006,36.0174,22328.0
2022-06-08 10:25:00,42.75,42.79,42.73,42.74,22388.0,36.0174,36.0511,36.0006,36.009,22388.0
2022-06-08 10:30:00,42.74,42.85,42.73,42.84,16692.0,36.009,36.1017,36.0006,36.0933,16692.0
2022-06-08 10:35:00,42.84,42.86,42.79,42.8,37495.0,36.0933,36.1101,36.0511,36.0596,37495.0
2022-06-08 10:40:00,42.81,42.85,42.74,42.77,24820.0,36.068,36.1017,36.009,36.0343,24820.0
2022-06-08 10:45:00,42.77,42.85,42.77,42.83,25433.0,36.0343,36.1017,36.0343,36.0848,25433.0
2022-06-08 10:50:00,42.84,42.88,42.77,42.87,31252.0,36.0933,36.127,36.0343,36.1185,31252.0
2022-06-08 10:55:00,42.86,42.87,42.73,42.79,76638.0,36.1101,36.1185,36.0006,36.0511,76638.0
2022-06-08 11:00:00,42.8,42.8,42.71,42.77,19402.0,36.0596,36.0596,35.9837,36.0343,19402.0
2022-06-08 11:05:00,42.77,42.79,42.73,42.78,15979.0,36.0343,36.0511,36.0006,36.0427,15979.0
2022-06-08 11:10:00,42.77,42.89,42.76,42.89,9541.0,36.0343,36.1354,36.0259,36.1354,9541.0
2022-06-08 11:15:00,42.91,42.96,42.88,42.95,21478.0,36.1522,36.1944,36.127,36.1859,21478.0
2022-06-08 11:20:00,42.95,43.01,42.94,42.94,38830.0,36.1859,36.2365,36.1775,36.1775,38830.0
2022-06-08 11:25:00,42.93,42.95,42.89,42.9,18132.0,36.1691,36.1859,36.1354,36.1438,18132.0
2022-06-08 11:30:00,42.9,42.95,42.89,42.91,16004.0,36.1438,36.1859,36.1354,36.1522,16004.0
2022-06-08 11:35:00,42.92,42.96,42.91,42.96,11496.0,36.1607,36.1944,36.1522,36.1944,11496.0
2022-06-08 11:40:00,42.95,42.99,42.89,42.9,18832.0,36.1859,36.2196,36.1354,36.1438,18832.0
2022-06-08 11:45:00,42.91,42.99,42.91,42.96,13436.0,36.1522,36.2196,36.1522,36.1944,13436.0
2022-06-08 11:50:00,42.95,43.01,42.95,43.0,11281.0,36.1859,36.2365,36.1859,36.2281,11281.0
2022-06-08 11:55:00,43.0,43.02,42.96,43.01,8896.0,36.2281,36.2449,36.1944,36.2365,8896.0
2022-06-08 12:00:00,43.02,43.07,42.99,43.0,11795.0,36.2449,36.287,36.2196,36.2281,11795.0
2022-06-08 12:05:00,43.0,43.0,42.93,42.97,15028.0,36.2281,36.2281,36.1691,36.2028,15028.0
2022-06-08 12:10:00,42.97,43.01,42.97,42.99,10684.0,36.2028,36.2365,36.2028,36.2196,10684.0
2022-06-08 12:15:00,42.98,42.99,42.94,42.98,10362.0,36.2112,36.2196,36.1775,36.2112,10362.0
2022-06-08 12:20:00,42.99,42.99,42.87,42.9,12991.0,36.2196,36.2196,36.1185,36.1438,12991.0
2022-06-08 12:25:00,42.89,42.89,42.81,42.88,20725.0,36.1354,36.1354,36.068,36.127,20725.0
2022-06-08 12:30:00,42.88,42.88,42.8,42.83,11775.0,36.127,36.127,36.0596,36.0848,11775.0
2022-06-08 12:35:00,42.83,42.85,42.76,42.76,12395.0,36.0848,36.1017,36.0259,36.0259,12395.0
2022-06-08 12:40:00,42.75,42.8,42.74,42.74,12250.0,36.0174,36.0596,36.009,36.009,12250.0
2022-06-08 12:45:00,42.73,42.78,42.7,42.78,9897.0,36.0006,36.0427,35.9753,36.0427,9897.0
2022-06-08 12:50:00,42.77,42.78,42.73,42.75,8957.0,36.0343,36.0427,36.0006,36.0174,8957.0
2022-06-08 12:55:00,42.75,42.76,42.72,42.76,18484.0,36.0174,36.0259,35.9922,36.0259,18484.0
2022-06-08 13:00:00,42.75,42.75,42.67,42.67,18089.0,36.0174,36.0174,35.95,35.95,18089.0
2022-06-08 13:05:00,42.67,42.69,42.66,42.69,7670.0,35.95,35.9669,35.9416,35.9669,7670.0
2022-06-08 13:10:00,42.69,42.7,42.61,42.63,11634.0,35.9669,35.9753,35.8995,35.9163,11634.0
2022-06-08 13:15:00,42.63,42.67,42.61,42.66,13552.0,35.9163,35.95,35.8995,35.9416,13552.0
2022-06-08 13:20:00,42.65,42.66,42.62,42.62,10941.0,35.9332,35.9416,35.9079,35.9079,10941.0
2022-06-08 13:25:00,42.63,42.63,42.53,42.54,35105.0,35.9163,35.9163,35.8321,35.8405,35105.0
2022-06-08 13:30:00,42.53,42.54,42.44,42.45,27079.0,35.8321,35.8405,35.7563,35.7647,27079.0
2022-06-08 13:35:00,42.45,42.47,42.43,42.46,27009.0,35.7647,35.7815,35.7478,35.7731,27009.0
2022-06-08 13:40:00,42.45,42.56,42.44,42.53,25836.0,35.7647,35.8574,35.7563,35.8321,25836.0
2022-06-08 13:45:00,42.53,42.59,42.51,42.56,14002.0,35.8321,35.8826,35.8152,35.8574,14002.0
2022-06-08 13:50:00,42.58,42.58,42.53,42.54,12791.0,35.8742,35.8742,35.8321,35.8405,12791.0
2022-06-08 13:55:00,42.54,42.56,42.47,42.47,33978.0,35.8405,35.8574,35.7815,35.7815,33978.0
2022-06-08 14:00:00,42.46,42.49,42.44,42.45,12705.0,35.7731,35.7984,35.7563,35.7647,12705.0
2022-06-08 14:05:00,42.46,42.5,42.45,42.46,21115.0,35.7731,35.8068,35.7647,35.7731,21115.0
2022-06-08 14:10:00,42.47,42.52,42.46,42.52,8708.0,35.7815,35.8237,35.7731,35.8237,8708.0
2022-06-08 14:15:00,42.53,42.53,42.48,42.5,20515.0,35.8321,35.8321,35.79,35.8068,20515.0
2022-06-08 14:20:00,42.49,42.54,42.47,42.52,18118.0,35.7984,35.8405,35.7815,35.8237,18118.0
2022-06-08 14:25:00,42.52,42.53,42.44,42.5,20621.0,35.8237,35.8321,35.7563,35.8068,20621.0
2022-06-08 14:30:00,42.48,42.56,42.45,42.46,13651.0,35.79,35.8574,35.7647,35.7731,13651.0
2022-06-08 14:35:00,42.45,42.49,42.44,42.48,18727.0,35.7647,35.7984,35.7563,35.79,18727.0
2022-06-08 14:40:00,42.49,42.59,42.49,42.59,13902.0,35.7984,35.8826,35.7984,35.8826,13902.0
2022-06-08 14:45:00,42.59,42.62,42.56,42.58,11759.0,35.8826,35.9079,35.8574,35.8742,11759.0
2022-06-08 14:50:00,42.58,42.59,42.53,42.53,16277.0,35.8742,35.8826,35.8321,35.8321,16277.0
2022-06-08 14:55:00,42.54,42.56,42.53,42.55,10240.0,35.8405,35.8574,35.8321,35.8489,10240.0
2022-06-08 15:00:00,42.55,42.56,42.51,42.55,16738.0,35.8489,35.8574,35.8152,35.8489,16738.0
2022-06-08 15:05:00,42.55,42.56,42.5,42.52,24883.0,35.8489,35.8574,35.8068,35.8237,24883.0
2022-06-08 15:10:00,42.52,42.58,42.51,42.58,12179.0,35.8237,35.8742,35.8152,35.8742,12179.0
2022-06-08 15:15:00,42.58,42.6,42.57,42.59,9143.0,35.8742,35.8911,35.8658,35.8826,9143.0
2022-06-08 15:20:00,42.59,42.65,42.59,42.64,15154.0,35.8826,35.9332,35.8826,35.9248,15154.0
2022-06-08 15:25:00,42.65,42.67,42.64,42.65,18046.0,35.9332,35.95,35.9248,35.9332,18046.0
2022-06-08 15:30:00,42.66,42.72,42.62,42.7,37493.0,35.9416,35.9922,35.9079,35.9753,37493.0
2022-06-08 15:35:00,42.7,42.72,42.66,42.68,33266.0,35.9753,35.9922,35.9416,35.9585,33266.0
2022-06-08 15:40:00,42.69,42.71,42.65,42.68,44797.0,35.9669,35.9837,35.9332,35.9585,44797.0
2022-06-08 15:45:00,42.69,42.69,42.58,42.59,43881.0,35.9669,35.9669,35.8742,35.8826,43881.0
2022-06-08 15:50:00,42.59,42.68,42.58,42.62,91398.0,35.8826,35.9585,35.8742,35.9079,91398.0
2022-06-08 15:55:00,42.62,42.64,42.56,42.6,142419.0,35.9079,35.9248,35.8574,35.8911,142419.0
2022-06-09 09:30:00,42.4,42.48,42.1,42.36,132768.0,35.7226,35.79,35.4698,35.6889,132768.0
2022-06-09 09:35:00,42.38,42.45,42.28,42.33,48795.0,35.7057,35.7647,35.6215,35.6636,48795.0
2022-06-09 09:40:00,42.32,42.46,42.32,42.41,76012.0,35.6552,35.7731,35.6552,35.731,76012.0
2022-06-09 09:45:00,42.41,42.49,42.28,42.4,65056.0,35.731,35.7984,35.6215,35.7226,65056.0
2022-06-09 09:50:00,42.41,42.64,42.41,42.58,28115.0,35.731,35.9248,35.731,35.8742,28115.0
2022-06-09 09:55:00,42.59,42.66,42.53,42.59,48280.0,35.8826,35.9416,35.8321,35.8826,48280.0
2022-06-09 10:00:00,42.59,42.65,42.56,42.56,36504.0,35.8826,35.9332,35.8574,35.8574,36504.0
2022-06-09 10:05:00,42.57,42.58,42.42,42.42,14961.0,35.8658,35.8742,35.7394,35.7394,14961.0
2022-06-09 10:10:00,42.41,42.43,42.25,42.31,58311.0,35.731,35.7478,35.5962,35.6467,58311.0
2022-06-09 10:15:00,42.31,42.53,42.31,42.51,30666.0,35.6467,35.8321,35.6467,35.8152,30666.0
2022-06-09 10:20:00,42.51,42.54,42.42,42.45,29540.0,35.8152,35.8405,35.7394,35.7647,29540.0
2022-06-09 10:25:00,42.46,42.46,42.37,42.44,20833.0,35.7731,35.7731,35.6973,35.7563,20833.0
2022-06-09 10:30:00,42.45,42.61,42.45,42.54,39415.0,35.7647,35.8995,35.7647,35.8405,39415.0
2022-06-09 10:35:00,42.55,42.6,42.52,42.59,26762.0,35.8489,35.8911,35.8237,35.8826,26762.0
2022-06-09 10:40:00,42.59,42.59,42.44,42.53,24021.0,35.8826,35.8826,35.7563,35.8321,24021.0
2022-06-09 10:45:00,42.53,42.53,42.41,42.41,85793.0,35.8321,35.8321,35.731,35.731,85793.0
2022-06-09 10:50:00,42.41,42.43,42.32,42.35,19395.0,35.731,35.7478,35.6552,35.6804,19395.0
2022-06-09 10:55:00,42.34,42.37,42.28,42.3,23491.0,35.672,35.6973,35.6215,35.6383,23491.0
2022-06-09 11:00:00,42.29,42.3,42.25,42.25,28255.0,35.6299,35.6383,35.5962,35.5962,28255.0
2022-06-09 11:05:00,42.25,42.31,42.21,42.27,40186.0,35.5962,35.6467,35.5625,35.613,40186.0
2022-06-09 11:10:00,42.26,42.37,42.25,42.37,20531.0,35.6046,35.6973,35.5962,35.6973,20531.0
2022-06-09 11:15:00,42.37,42.46,42.33,42.43,28738.0,35.6973,35.7731,35.6636,35.7478,28738.0
2022-06-09 11:20:00,42.42,42.48,42.39,42.4,17451.0,35.7394,35.79,35.7141,35.7226,17451.0
2022-06-09 11:25:00,42.4,42.42,42.32,42.34,22685.0,35.7226,35.7394,35.6552,35.672,22685.0
2022-06-09 11:30:00,42.34,42.42,42.31,42.38,24385.0,35.672,35.7394,35.6467,35.7057,24385.0
2022-06-09 11:35:00,42.39,42.48,42.37,42.48,14745.0,35.7141,35.79,35.6973,35.79,14745.0
2022-06-09 11:40:00,42.47,42.58,42.44,42.53,22270.0,35.7815,35.8742,35.7563,35.8321,22270.0
2022-06-09 11:45:00,42.53,42.56,42.45,42.49,20571.0,35.8321,35.8574,35.7647,35.7984,20571.0
2022-06-09 11:50:00,42.49,42.52,42.45,42.48,20477.0,35.7984,35.8237,35.7647,35.79,20477.0
2022-06-09 11:55:00,42.48,42.53,42.47,42.5,14242.0,35.79,35.8321,35.7815,35.8068,14242.0
2022-06-09 12:00:00,42.49,42.51,42.44,42.46,10109.0,35.7984,35.8152,35.7563,35.7731,10109.0
2022-06-09 12:05:00,42.45,42.49,42.41,42.45,13077.0,35.7647,35.7984,35.731,35.7647,13077.0
2022-06-09 12:10:00,42.44,42.44,42.39,42.41,18203.0,35.7563,35.7563,35.7141,35.731,18203.0
2022-06-09 12:15:00,42.41,42.42,42.39,42.42,10996.0,35.731,35.7394,35.7141,35.7394,10996.0
2022-06-09 12:20:00,42.42,42.46,42.41,42.43,11067.0,35.7394,35.7731,35.731,35.7478,11067.0
2022-06-09 12:25:00,42.42,42.5,42.42,42.48,15098.0,35.7394,35.8068,35.7394,35.79,15098.0
2022-06-09 12:30:00,42.48,42.52,42.46,42.51,9717.0,35.79,35.8237,35.7731,35.8152,9717.0
2022-06-09 12:35:00,42.5,42.56,42.49,42.56,11197.0,35.8068,35.8574,35.7984,35.8574,11197.0
2022-06-09 12:40:00,42.57,42.62,42.56,42.61,20246.0,35.8658,35.9079,35.8574,35.8995,20246.0
2022-06-09 12:45:00,42.61,42.61,42.54,42.58,11026.0,35.8995,35.8995,35.8405,35.8742,11026.0
2022-06-09 12:50:00,42.57,42.6,42.54,42.54,11868.0,35.8658,35.8911,35.8405,35.8405,11868.0
2022-06-09 12:55:00,42.54,42.68,42.52,42.67,16595.0,35.8405,35.9585,35.8237,35.95,16595.0
2022-06-09 13:00:00,42.68,42.71,42.65,42.66,12086.0,35.9585,35.9837,35.9332,35.9416,12086.0
2022-06-09 13:05:00,42.66,42.68,42.63,42.63,11799.0,35.9416,35.9585,35.9163,35.9163,11799.0
2022-06-09 13:10:00,42.62,42.68,42.61,42.68,20469.0,35.9079,35.9585,35.8995,35.9585,20469.0
2022-06-09 13:15:00,42.69,42.71,42.66,42.69,27731.0,35.9669,35.9837,35.9416,35.9669,27731.0
2022-06-09 13:20:00,42.68,42.68,42.59,42.59,27045.0,35.9585,35.9585,35.8826,35.8826,27045.0
2022-06-09 13:25:00,42.58,42.58,42.52,42.55,22960.0,35.8742,35.8742,35.8237,35.8489,22960.0
2022-06-09 13:30:00,42.55,42.56,42.52,42.54,20332.0,35.8489,35.8574,35.8237,35.8405,20332.0
2022-06-09 13:35:00,42.53,42.55,42.5,42.53,11548.0,35.8321,35.8489,35.8068,35.8321,11548.0
2022-06-09 13:40:00,42.52,42.52,42.46,42.47,18522.0,35.8237,35.8237,35.7731,35.7815,18522.0
2022-06-09 13:45:00,42.48,42.52,42.44,42.46,11627.0,35.79,35.8237,35.7563,35.7731,11627.0
2022-06-09 13:50:00,42.47,42.48,42.43,42.44,12689.0,35.7815,35.79,35.7478,35.7563,12689.0
2022-06-09 13:55:00,42.43,42.46,42.42,42.45,14346.0,35.7478,35.7731,35.7394,35.7647,14346.0
2022-06-09 14:00:00,42.45,42.45,42.34,42.36,16605.0,35.7647,35.7647,35.672,35.6889,16605.0
2022-06-09 14:05:00,42.36,42.4,42.34,42.37,10969.0,35.6889,35.7226,35.672,35.6973,10969.0
2022-06-09 14:10:00,42.37,42.41,42.36,42.41,29496.0,35.6973,35.731,35.6889,35.731,29496.0
2022-06-09 14:15:00,42.4,42.41,42.37,42.39,8367.0,35.7226,35.731,35.6973,35.7141,8367.0
2022-06-09 14:20:00,42.39,42.43,42.36,42.36,18369.0,35.7141,35.7478,35.6889,35.6889,18369.0
2022-06-09 14:25:00,42.36,42.45,42.35,42.43,16971.0,35.6889,35.7647,35.6804,35.7478,16971.0
2022-06-09 14:30:00,42.43,42.43,42.34,42.35,9642.0,35.7478,35.7478,35.672,35.6804,9642.0
2022-06-09 14:35:00,42.34,42.36,42.31,42.32,12835.0,35.672,35.6889,35.6467,35.6552,12835.0
2022-06-09 14:40:00,42.33,42.33,42.27,42.29,20032.0,35.6636,35.6636,35.613,35.6299,20032.0
2022-06-09 14:45:00,42.29,42.33,42.28,42.31,17949.0,35.6299,35.6636,35.6215,35.6467,17949.0
2022-06-09 14:50:00,42.31,42.33,42.3,42.33,12685.0,35.6467,35.6636,35.6383,35.6636,12685.0
2022-06-09 14:55:00,42.32,42.38,42.3,42.31,31128.0,35.6552,35.7057,35.6383,35.6467,31128.0
2022-06-09 15:00:00,42.3,42.3,42.24,42.26,31970.0,35.6383,35.6383,35.5878,35.6046,31970.0
2022-06-09 15:05:00,42.24,42.28,42.21,42.23,18454.0,35.5878,35.6215,35.5625,35.5793,18454.0
2022-06-09 15:10:00,42.23,42.24,42.17,42.18,28384.0,35.5793,35.5878,35.5288,35.5372,28384.0
2022-06-09 15:15:00,42.18,42.24,42.17,42.23,22518.0,35.5372,35.5878,35.5288,35.5793,22518.0
2022-06-09 15:20:00,42.22,42.23,42.14,42.19,16975.0,35.5709,35.5793,35.5035,35.5456,16975.0
2022-06-09 15:25:00,42.19,42.21,42.11,42.12,32074.0,35.5456,35.5625,35.4782,35.4867,32074.0
2022-06-09 15:30:00,42.12,42.18,42.1,42.17,59176.0,35.4867,35.5372,35.4698,35.5288,59176.0
2022-06-09 15:35:00,42.16,42.22,42.15,42.19,47560.0,35.5204,35.5709,35.5119,35.5456,47560.0
2022-06-09 15:40:00,42.19,42.19,42.06,42.09,62369.0,35.5456,35.5456,35.4361,35.4614,62369.0
2022-06-09 15:45:00,42.08,42.09,41.85,41.9,332164.0,35.453,35.4614,35.2592,35.3013,332164.0
2022-06-09 15:50:00,41.9,41.93,41.83,41.87,302317.0,35.3013,35.3266,35.2423,35.276,302317.0
2022-06-09 15:55:00,41.86,41.9,41.69,41.72,512260.0,35.2676,35.3013,35.1244,35.1497,512260.0
2022-06-10 09:30:00,41.33,41.44,41.08,41.27,252093.0,34.8211,34.9138,34.6104,34.7705,252093.0
2022-06-10 09:35:00,41.26,41.43,41.2,41.25,71052.0,34.7621,34.9053,34.7115,34.7537,71052.0
2022-06-10 09:40:00,41.25,41.4,41.21,41.38,61633.0,34.7537,34.8801,34.72,34.8632,61633.0
2022-06-10 09:45:00,41.37,41.51,41.34,41.46,87654.0,34.8548,34.9727,34.8295,34.9306,87654.0
2022-06-10 09:50:00,41.45,41.49,41.39,41.42,61828.0,34.9222,34.9559,34.8716,34.8969,61828.0
2022-06-10 09:55:00,41.43,41.5,41.39,41.44,60156.0,34.9053,34.9643,34.8716,34.9138,60156.0
2022-06-10 10:00:00,41.44,41.44,41.25,41.32,69712.0,34.9138,34.9138,34.7537,34.8126,69712.0
2022-06-10 10:05:00,41.32,41.39,41.28,41.33,43951.0,34.8126,34.8716,34.7789,34.8211,43951.0
2022-06-10 10:10:00,41.33,41.44,41.32,41.37,36946.0,34.8211,34.9138,34.8126,34.8548,36946.0
2022-06-10 10:15:00,41.36,41.4,41.27,41.28,75539.0,34.8464,34.8801,34.7705,34.7789,75539.0
2022-06-10 10:20:00,41.27,41.31,41.23,41.25,63810.0,34.7705,34.8042,34.7368,34.7537,63810.0
2022-06-10 10:25:00,41.25,41.35,41.21,41.33,47899.0,34.7537,34.8379,34.72,34.8211,47899.0
2022-06-10 10:30:00,41.32,41.48,41.32,41.44,61942.0,34.8126,34.9475,34.8126,34.9138,61942.0
2022-06-10 10:35:00,41.45,41.57,41.44,41.46,30774.0,34.9222,35.0233,34.9138,34.9306,30774.0
2022-06-10 10:40:00,41.46,41.49,41.43,41.48,26175.0,34.9306,34.9559,34.9053,34.9475,26175.0
2022-06-10 10:45:00,41.48,41.55,41.46,41.55,73991.0,34.9475,35.0064,34.9306,35.0064,73991.0
2022-06-10 10:50:00,41.55,41.64,41.48,41.55,101255.0,35.0064,35.0823,34.9475,35.0064,101255.0
2022-06-10 10:55:00,41.54,41.62,41.53,41.57,46544.0,34.998,35.0654,34.9896,35.0233,46544.0
2022-06-10 11:00:00,41.56,41.8,41.55,41.77,130601.0,35.0149,35.2171,35.0064,35.1918,130601.0
2022-06-10 11:05:00,41.77,41.8,41.68,41.78,73519.0,35.1918,35.2171,35.116,35.2002,73519.0
2022-06-10 11:10:00,41.79,41.89,41.78,41.83,54747.0,35.2086,35.2929,35.2002,35.2423,54747.0
2022-06-10 11:15:00,41.84,41.92,41.77,41.82,65850.0,35.2508,35.3182,35.1918,35.2339,65850.0
2022-06-10 11:20:00,41.83,41.9,41.72,41.72,30819.0,35.2423,35.3013,35.1497,35.1497,30819.0
2022-06-10 11:25:00,41.72,41.77,41.66,41.72,41333.0,35.1497,35.1918,35.0991,35.1497,41333.0
2022-06-10 11:30:00,41.71,41.8,41.7,41.8,37694.0,35.1412,35.2171,35.1328,35.2171,37694.0
2022-06-10 11:35:00,41.79,41.81,41.72,41.74,42221.0,35.2086,35.2255,35.1497,35.1665,42221.0
2022-06-10 11:40:00,41.74,41.8,41.71,41.73,15666.0,35.1665,35.2171,35.1412,35.1581,15666.0
2022-06-10 11:45:00,41.72,41.79,41.7,41.7,32232.0,35.1497,35.2086,35.1328,35.1328,32232.0
2022-06-10 11:50:00,41.69,41.75,41.67,41.74,23228.0,35.1244,35.1749,35.1075,35.1665,23228.0
2022-06-10 11:55:00,41.74,41.81,41.72,41.76,17383.0,35.1665,35.2255,35.1497,35.1834,17383.0
2022-06-10 12:00:00,41.76,41.79,41.72,41.75,21361.0,35.1834,35.2086,35.1497,35.1749,21361.0
2022-06-10 12:05:00,41.74,41.83,41.74,41.81,24265.0,35.1665,35.2423,35.1665,35.2255,24265.0
2022-06-10 12:10:00,41.82,41.85,41.72,41.74,32937.0,35.2339,35.2592,35.1497,35.1665,32937.0
2022-06-10 12:15:00,41.74,41.76,41.7,41.72,24066.0,35.1665,35.1834,35.1328,35.1497,24066.0
2022-06-10 12:20:00,41.73,41.75,41.66,41.66,38524.0,35.1581,35.1749,35.0991,35.0991,38524.0
2022-06-10 12:25:00,41.65,41.71,41.63,41.67,33454.0,35.0907,35.1412,35.0738,35.1075,33454.0
2022-06-10 12:30:00,41.67,41.71,41.59,41.62,47750.0,35.1075,35.1412,35.0401,35.0654,47750.0
2022-06-10 12:35:00,41.62,41.67,41.56,41.58,114798.0,35.0654,35.1075,35.0149,35.0317,114798.0
2022-06-10 12:40:00,41.58,41.6,41.52,41.55,42342.0,35.0317,35.0486,34.9812,35.0064,42342.0
2022-06-10 12:45:00,41.55,41.57,41.5,41.55,29953.0,35.0064,35.0233,34.9643,35.0064,29953.0
2022-06-10 12:50:00,41.55,41.56,41.48,41.51,40279.0,35.0064,35.0149,34.9475,34.9727,40279.0
2022-06-10 12:55:00,41.5,41.59,41.47,41.58,26923.0,34.9643,35.0401,34.939,35.0317,26923.0
2022-06-10 13:00:00,41.58,41.59,41.47,41.48,13781.0,35.0317,35.0401,34.939,34.9475,13781.0
2022-06-10 13:05:00,41.49,41.53,41.44,41.53,18549.0,34.9559,34.9896,34.9138,34.9896,18549.0
2022-06-10 13:10:00,41.52,41.55,41.49,41.53,25427.0,34.9812,35.0064,34.9559,34.9896,25427.0
2022-06-10 13:15:00,41.52,41.68,41.51,41.67,17173.0,34.9812,35.116,34.9727,35.1075,17173.0
2022-06-10 13:20:00,41.67,41.73,41.67,41.72,22462.0,35.1075,35.1581,35.1075,35.1497,22462.0
2022-06-10 13:25:00,41.72,41.76,41.68,41.76,61691.0,35.1497,35.1834,35.116,35.1834,61691.0
2022-06-10 13:30:00,41.76,41.76,41.67,41.73,43226.0,35.1834,35.1834,35.1075,35.1581,43226.0
2022-06-10 13:35:00,41.75,41.83,41.73,41.77,41583.0,35.1749,35.2423,35.1581,35.1918,41583.0
2022-06-10 13:40:00,41.78,41.79,41.7,41.71,26976.0,35.2002,35.2086,35.1328,35.1412,26976.0
2022-06-10 13:45:00,41.72,41.8,41.71,41.76,66585.0,35.1497,35.2171,35.1412,35.1834,66585.0
2022-06-10 13:50:00,41.77,41.85,41.72,41.72,73143.0,35.1918,35.2592,35.1497,35.1497,73143.0
2022-06-10 13:55:00,41.73,41.73,41.62,41.65,28560.0,35.1581,35.1581,35.0654,35.0907,28560.0
2022-06-10 14:00:00,41.64,41.64,41.52,41.52,25250.0,35.0823,35.0823,34.9812,34.9812,25250.0
2022-06-10 14:05:00,41.52,41.62,41.52,41.57,27155.0,34.9812,35.0654,34.9812,35.0233,27155.0
2022-06-10 14:10:00,41.59,41.61,41.56,41.58,19127.0,35.0401,35.057,35.0149,35.0317,19127.0
2022-06-10 14:15:00,41.58,41.65,41.56,41.63,47035.0,35.0317,35.0907,35.0149,35.0738,47035.0
2022-06-10 14:20:00,41.64,41.68,41.62,41.64,28090.0,35.0823,35.116,35.0654,35.0823,28090.0
2022-06-10 14:25:00,41.64,41.65,41.51,41.54,57165.0,35.0823,35.0907,34.9727,34.998,57165.0
2022-06-10 14:30:00,41.54,41.6,41.53,41.59,20317.0,34.998,35.0486,34.9896,35.0401,20317.0
2022-06-10 14:35:00,41.58,41.58,41.49,41.51,18600.0,35.0317,35.0317,34.9559,34.9727,18600.0
2022-06-10 14:40:00,41.51,41.51,41.45,41.48,16687.0,34.9727,34.9727,34.9222,34.9475,16687.0
2022-06-10 14:45:00,41.48,41.62,41.48,41.6,22110.0,34.9475,35.0654,34.9475,35.0486,22110.0
2022-06-10 14:50:00,41.6,41.64,41.57,41.62,26361.0,35.0486,35.0823,35.0233,35.0654,26361.0
2022-06-10 14:55:00,41.62,41.7,41.61,41.67,30817.0,35.0654,35.1328,35.057,35.1075,30817.0
2022-06-10 15:00:00,41.66,41.72,41.6,41.63,39204.0,35.0991,35.1497,35.0486,35.0738,39204.0
2022-06-10 15:05:00,41.63,41.63,41.56,41.58,31694.0,35.0738,35.0738,35.0149,35.0317,31694.0
2022-06-10 15:10:00,41.59,41.66,41.58,41.64,20290.0,35.0401,35.0991,35.0317,35.0823,20290.0
2022-06-10 15:15:00,41.64,41.74,41.63,41.73,31554.0,35.0823,35.1665,35.0738,35.1581,31554.0
2022-06-10 15:20:00,41.73,41.73,41.59,41.69,31280.0,35.1581,35.1581,35.0401,35.1244,31280.0
2022-06-10 15:25:00,41.7,41.83,41.7,41.77,43774.0,35.1328,35.2423,35.1328,35.1918,43774.0
2022-06-10 15:30:00,41.77,41.77,41.69,41.71,56609.0,35.1918,35.1918,35.1244,35.1412,56609.0
2022-06-10 15:35:00,41.71,41.78,41.68,41.73,71014.0,35.1412,35.2002,35.116,35.1581,71014.0
2022-06-10 15:40:00,41.73,41.76,41.63,41.66,66231.0,35.1581,35.1834,35.0738,35.0991,66231.0
2022-06-10 15:45:00,41.67,41.68,41.55,41.55,77046.0,35.1075,35.116,35.0064,35.0064,77046.0
2022-06-10 15:50:00,41.55,41.66,41.55,41.63,191146.0,35.0064,35.0991,35.0064,35.0738,191146.0
2022-06-10 15:55:00,41.63,41.66,41.53,41.54,291600.0,35.0738,35.0991,34.9896,34.998,291600.0
2022-06-13 09:30:00,40.96,41.17,40.82,41.02,264955.0,34.5093,34.6863,34.3914,34.5599,264955.0
2022-06-13 09:35:00,41.02,41.23,40.83,40.88,72584.0,34.5599,34.7368,34.3998,34.4419,72584.0
2022-06-13 09:40:00,40.88,40.95,40.77,40.82,137157.0,34.4419,34.5009,34.3493,34.3914,137157.0
2022-06-13 09:45:00,40.82,40.86,40.68,40.7,77143.0,34.3914,34.4251,34.2734,34.2903,77143.0
2022-06-13 09:50:00,40.71,40.76,40.63,40.68,66369.0,34.2987,34.3408,34.2313,34.2734,66369.0
2022-06-13 09:55:00,40.69,40.69,40.51,40.54,61700.0,34.2819,34.2819,34.1302,34.1555,61700.0
2022-06-13 10:00:00,40.54,40.67,40.53,40.61,60906.0,34.1555,34.265,34.1471,34.2145,60906.0
2022-06-13 10:05:00,40.59,40.73,40.59,40.71,51609.0,34.1976,34.3156,34.1976,34.2987,51609.0
2022-06-13 10:10:00,40.71,40.74,40.46,40.51,48718.0,34.2987,34.324,34.0881,34.1302,48718.0
2022-06-13 10:15:00,40.51,40.51,40.39,40.41,39308.0,34.1302,34.1302,34.0291,34.046,39308.0
2022-06-13 10:20:00,40.41,40.47,40.37,40.44,30665.0,34.046,34.0965,34.0123,34.0712,30665.0
2022-06-13 10:25:00,40.44,40.5,40.43,40.48,39702.0,34.0712,34.1218,34.0628,34.1049,39702.0
2022-06-13 10:30:00,40.48,40.59,40.47,40.57,99212.0,34.1049,34.1976,34.0965,34.1808,99212.0
2022-06-13 10:35:00,40.57,40.63,40.51,40.62,86700.0,34.1808,34.2313,34.1302,34.2229,86700.0
2022-06-13 10:40:00,40.63,40.66,40.51,40.53,53098.0,34.2313,34.2566,34.1302,34.1471,53098.0
2022-06-13 10:45:00,40.52,40.54,40.35,40.36,62261.0,34.1386,34.1555,33.9954,34.0038,62261.0
2022-06-13 10:50:00,40.36,40.48,40.34,40.42,35575.0,34.0038,34.1049,33.987,34.0544,35575.0
2022-06-13 10:55:00,40.41,40.45,40.36,40.37,38096.0,34.046,34.0797,34.0038,34.0123,38096.0
2022-06-13 11:00:00,40.36,40.42,40.28,40.3,34481.0,34.0038,34.0544,33.9364,33.9533,34481.0
2022-06-13 11:05:00,40.3,40.32,40.24,40.27,38468.0,33.9533,33.9701,33.9027,33.928,38468.0
2022-06-13 11:10:00,40.26,40.34,40.23,40.34,38147.0,33.9196,33.987,33.8943,33.987,38147.0
2022-06-13 11:15:00,40.35,40.5,40.34,40.5,60344.0,33.9954,34.1218,33.987,34.1218,60344.0
2022-06-13 11:20:00,40.48,40.52,40.43,40.48,76772.0,34.1049,34.1386,34.0628,34.1049,76772.0
2022-06-13 11:25:00,40.49,40.58,40.48,40.56,207843.0,34.1134,34.1892,34.1049,34.1723,207843.0
2022-06-13 11:30:00,40.55,40.65,40.54,40.65,54931.0,34.1639,34.2482,34.1555,34.2482,54931.0
2022-06-13 11:35:00,40.65,40.71,40.6,40.68,29314.0,34.2482,34.2987,34.206,34.2734,29314.0
2022-06-13 11:40:00,40.68,40.8,40.65,40.76,31893.0,34.2734,34.3745,34.2482,34.3408,31893.0
2022-06-13 11:45:00,40.76,40.76,40.7,40.73,26179.0,34.3408,34.3408,34.2903,34.3156,26179.0
2022-06-13 11:50:00,40.73,40.76,40.61,40.62,33367.0,34.3156,34.3408,34.2145,34.2229,33367.0
2022-06-13 11:55:00,40.62,40.72,40.62,40.69,29649.0,34.2229,34.3071,34.2229,34.2819,29649.0
2022-06-13 12:00:00,40.69,40.73,40.62,40.63,59900.0,34.2819,34.3156,34.2229,34.2313,59900.0
2022-06-13 12:05:00,40.63,40.76,40.61,40.68,53448.0,34.2313,34.3408,34.2145,34.2734,53448.0
2022-06-13 12:10:00,40.65,40.77,40.64,40.69,50077.0,34.2482,34.3493,34.2397,34.2819,50077.0
2022-06-13 12:15:00,40.69,40.79,40.69,40.76,39683.0,34.2819,34.3661,34.2819,34.3408,39683.0
2022-06-13 12:20:00,40.77,40.82,40.71,40.73,51894.0,34.3493,34.3914,34.2987,34.3156,51894.0
2022-06-13 12:25:00,40.74,40.79,40.67,40.71,15595.0,34.324,34.3661,34.265,34.2987,15595.0
2022-06-13 12:30:00,40.67,40.81,40.63,40.77,30837.0,34.265,34.383,34.2313,34.3493,30837.0
2022-06-13 12:35:00,40.77,40.9,40.75,40.88,34907.0,34.3493,34.4588,34.3324,34.4419,34907.0
2022-06-13 12:40:00,40.89,40.89,40.74,40.74,25621.0,34.4504,34.4504,34.324,34.324,25621.0
2022-06-13 12:45:00,40.74,40.77,40.71,40.73,34243.0,34.324,34.3493,34.2987,34.3156,34243.0
2022-06-13 12:50:00,40.73,40.78,40.67,40.68,29526.0,34.3156,34.3577,34.265,34.2734,29526.0
2022-06-13 12:55:00,40.68,40.69,40.57,40.61,26969.0,34.2734,34.2819,34.1808,34.2145,26969.0
2022-06-13 13:00:00,40.6,40.62,40.56,40.59,25958.0,34.206,34.2229,34.1723,34.1976,25958.0
2022-06-13 13:05:00,40.57,40.61,40.55,40.59,24349.0,34.1808,34.2145,34.1639,34.1976,24349.0
2022-06-13 13:10:00,40.59,40.6,40.52,40.55,22168.0,34.1976,34.206,34.1386,34.1639,22168.0
2022-06-13 13:15:00,40.55,40.56,40.52,40.55,23639.0,34.1639,34.1723,34.1386,34.1639,23639.0
2022-06-13 13:20:00,40.55,40.56,40.49,40.52,23207.0,34.1639,34.1723,34.1134,34.1386,23207.0
2022-06-13 13:25:00,40.52,40.53,40.44,40.52,40265.0,34.1386,34.1471,34.0712,34.1386,40265.0
2022-06-13 13:30:00,40.51,40.61,40.48,40.48,41524.0,34.1302,34.2145,34.1049,34.1049,41524.0
2022-06-13 13:35:00,40.48,40.55,40.48,40.55,26616.0,34.1049,34.1639,34.1049,34.1639,26616.0
2022-06-13 13:40:00,40.55,40.71,40.55,40.71,35715.0,34.1639,34.2987,34.1639,34.2987,35715.0
2022-06-13 13:45:00,40.72,40.8,40.69,40.78,26424.0,34.3071,34.3745,34.2819,34.3577,26424.0
2022-06-13 13:50:00,40.77,40.81,40.68,40.7,25641.0,34.3493,34.383,34.2734,34.2903,25641.0
2022-06-13 13:55:00,40.71,40.8,40.71,40.76,20054.0,34.2987,34.3745,34.2987,34.3408,20054.0
2022-06-13 14:00:00,40.76,40.76,40.64,40.69,20674.0,34.3408,34.3408,34.2397,34.2819,20674.0
2022-06-13 14:05:00,40.69,40.69,40.6,40.61,18433.0,34.2819,34.2819,34.206,34.2145,18433.0
2022-06-13 14:10:00,40.61,40.65,40.55,40.55,17487.0,34.2145,34.2482,34.1639,34.1639,17487.0
2022-06-13 14:15:00,40.55,40.61,40.55,40.59,20095.0,34.1639,34.2145,34.1639,34.1976,20095.0
2022-06-13 14:20:00,40.6,40.63,40.58,40.6,30246.0,34.206,34.2313,34.1892,34.206,30246.0
2022-06-13 14:25:00,40.59,40.65,40.57,40.6,56825.0,34.1976,34.2482,34.1808,34.206,56825.0
2022-06-13 14:30:00,40.6,40.61,40.49,40.59,35216.0,34.206,34.2145,34.1134,34.1976,35216.0
2022-06-13 14:35:00,40.59,40.7,40.58,40.66,48562.0,34.1976,34.2903,34.1892,34.2566,48562.0
2022-06-13 14:40:00,40.66,40.71,40.61,40.66,36502.0,34.2566,34.2987,34.2145,34.2566,36502.0
2022-06-13 14:45:00,40.67,40.71,40.61,40.63,41243.0,34.265,34.2987,34.2145,34.2313,41243.0
2022-06-13 14:50:00,40.63,40.64,40.57,40.6,24448.0,34.2313,34.2397,34.1808,34.206,24448.0
2022-06-13 14:55:00,40.59,40.6,40.47,40.52,43225.0,34.1976,34.206,34.0965,34.1386,43225.0
2022-06-13 15:00:00,40.52,40.59,40.48,40.55,46864.0,34.1386,34.1976,34.1049,34.1639,46864.0
2022-06-13 15:05:00,40.55,40.6,40.5,40.52,44049.0,34.1639,34.206,34.1218,34.1386,44049.0
2022-06-13 15:10:00,40.52,40.53,40.42,40.47,52516.0,34.1386,34.1471,34.0544,34.0965,52516.0
2022-06-13 15:15:00,40.46,40.68,40.39,40.49,99216.0,34.0881,34.2734,34.0291,34.1134,99216.0
2022-06-13 15:20:00,40.49,40.55,40.42,40.45,65313.0,34.1134,34.1639,34.0544,34.0797,65313.0
2022-06-13 15:25:00,40.45,40.51,40.37,40.38,111149.0,34.0797,34.1302,34.0123,34.0207,111149.0
2022-06-13 15:30:00,40.38,40.4,40.26,40.34,86289.0,34.0207,34.0375,33.9196,33.987,86289.0
2022-06-13 15:35:00,40.34,40.41,40.25,40.26,87212.0,33.987,34.046,33.9112,33.9196,87212.0
2022-06-13 15:40:00,40.26,40.27,40.16,40.18,77592.0,33.9196,33.928,33.8353,33.8522,77592.0
2022-06-13 15:45:00,40.18,40.26,40.17,40.21,122994.0,33.8522,33.9196,33.8438,33.8775,122994.0
2022-06-13 15:50:00,40.22,40.26,40.1,40.24,239407.0,33.8859,33.9196,33.7848,33.9027,239407.0
2022-06-13 15:55:00,40.23,40.35,40.22,40.29,395209.0,33.8943,33.9954,33.8859,33.9449,395209.0
2022-06-14 09:30:00,40.54,40.63,40.21,40.48,154782.0,34.1555,34.2313,33.8775,34.1049,154782.0
2022-06-14 09:35:00,40.5,40.54,40.38,40.5,38377.0,34.1218,34.1555,34.0207,34.1218,38377.0
2022-06-14 09:40:00,40.5,40.59,40.41,40.5,94420.0,34.1218,34.1976,34.046,34.1218,94420.0
2022-06-14 09:45:00,40.5,40.74,40.48,40.61,66487.0,34.1218,34.324,34.1049,34.2145,66487.0
2022-06-14 09:50:00,40.61,40.63,40.46,40.62,55488.0,34.2145,34.2313,34.0881,34.2229,55488.0
2022-06-14 09:55:00,40.62,40.65,40.53,40.61,35320.0,34.2229,34.2482,34.1471,34.2145,35320.0
2022-06-14 10:00:00,40.6,40.74,40.59,40.65,59413.0,34.206,34.324,34.1976,34.2482,59413.0
2022-06-14 10:05:00,40.66,40.69,40.59,40.65,37290.0,34.2566,34.2819,34.1976,34.2482,37290.0
2022-06-14 10:10:00,40.65,40.65,40.52,40.62,32640.0,34.2482,34.2482,34.1386,34.2229,32640.0
2022-06-14 10:15:00,40.61,40.66,40.58,40.59,25570.0,34.2145,34.2566,34.1892,34.1976,25570.0
2022-06-14 10:20:00,40.56,40.57,40.44,40.44,42793.0,34.1723,34.1808,34.0712,34.0712,42793.0
2022-06-14 10:25:00,40.44,40.45,40.33,40.34,28901.0,34.0712,34.0797,33.9786,33.987,28901.0
2022-06-14 10:30:00,40.35,40.4,40.26,40.3,54643.0,33.9954,34.0375,33.9196,33.9533,54643.0
2022-06-14 10:35:00,40.31,40.33,40.22,40.25,37370.0,33.9617,33.9786,33.8859,33.9112,37370.0
2022-06-14 10:40:00,40.24,40.26,40.13,40.19,42733.0,33.9027,33.9196,33.8101,33.8606,42733.0
2022-06-14 10:45:00,40.2,40.34,40.18,40.34,50319.0,33.869,33.987,33.8522,33.987,50319.0
2022-06-14 10:50:00,40.33,40.45,40.3,40.39,47000.0,33.9786,34.0797,33.9533,34.0291,47000.0
2022-06-14 10:55:00,40.39,40.4,40.33,40.4,36928.0,34.0291,34.0375,33.9786,34.0375,36928.0
2022-06-14 11:00:00,40.4,40.49,40.36,40.43,32183.0,34.0375,34.1134,34.0038,34.0628,32183.0
2022-06-14 11:05:00,40.43,40.44,40.26,40.27,66517.0,34.0628,34.0712,33.9196,33.928,66517.0
2022-06-14 11:10:00,40.26,40.27,40.2,40.25,33838.0,33.9196,33.928,33.869,33.9112,33838.0
2022-06-14 11:15:00,40.25,40.36,40.23,40.33,69519.0,33.9112,34.0038,33.8943,33.9786,69519.0
2022-06-14 11:20:00,40.33,40.35,40.26,40.35,35111.0,33.9786,33.9954,33.9196,33.9954,35111.0
2022-06-14 11:25:00,40.35,40.4,40.28,40.28,26270.0,33.9954,34.0375,33.9364,33.9364,26270.0
2022-06-14 11:30:00,40.27,40.36,40.24,40.35,37411.0,33.928,34.0038,33.9027,33.9954,37411.0
2022-06-14 11:35:00,40.35,40.45,40.32,40.33,33063.0,33.9954,34.0797,33.9701,33.9786,33063.0
2022-06-14 11:40:00,40.33,40.35,40.28,40.34,56992.0,33.9786,33.9954,33.9364,33.987,56992.0
2022-06-14 11:45:00,40.33,40.39,40.25,40.29,37291.0,33.9786,34.0291,33.9112,33.9449,37291.0
2022-06-14 11:50:00,40.27,40.3,40.18,40.24,78854.0,33.928,33.9533,33.8522,33.9027,78854.0
2022-06-14 11:55:00,40.24,40.31,40.21,40.29,30298.0,33.9027,33.9617,33.8775,33.9449,30298.0
2022-06-14 12:00:00,40.28,40.28,40.12,40.14,24819.0,33.9364,33.9364,33.8016,33.8185,24819.0
2022-06-14 12:05:00,40.15,40.16,40.08,40.11,39542.0,33.8269,33.8353,33.7679,33.7932,39542.0
2022-06-14 12:10:00,40.11,40.13,40.04,40.06,56577.0,33.7932,33.8101,33.7342,33.7511,56577.0
2022-06-14 12:15:00,40.06,40.15,40.03,40.11,48386.0,33.7511,33.8269,33.7258,33.7932,48386.0
2022-06-14 12:20:00,40.12,40.14,40.03,40.05,43356.0,33.8016,33.8185,33.7258,33.7427,43356.0
2022-06-14 12:25:00,40.08,40.08,40.01,40.03,30754.0,33.7679,33.7679,33.709,33.7258,30754.0
2022-06-14 12:30:00,40.04,40.05,39.94,39.99,89522.0,33.7342,33.7427,33.65,33.6921,89522.0
2022-06-14 12:35:00,39.98,39.99,39.87,39.91,50989.0,33.6837,33.6921,33.591,33.6247,50989.0
2022-06-14 12:40:00,39.91,39.98,39.88,39.93,45375.0,33.6247,33.6837,33.5994,33.6416,45375.0
2022-06-14 12:45:00,39.92,39.95,39.87,39.89,55158.0,33.6331,33.6584,33.591,33.6079,55158.0
2022-06-14 12:50:00,39.88,39.91,39.83,39.88,46545.0,33.5994,33.6247,33.5573,33.5994,46545.0
2022-06-14 12:55:00,39.88,40.0,39.88,39.99,30808.0,33.5994,33.7005,33.5994,33.6921,30808.0
2022-06-14 13:00:00,39.99,40.04,39.93,39.97,38524.0,33.6921,33.7342,33.6416,33.6753,38524.0
2022-06-14 13:05:00,39.96,40.11,39.94,40.11,31276.0,33.6668,33.7932,33.65,33.7932,31276.0
2022-06-14 13:10:00,40.1,40.12,40.05,40.08,31692.0,33.7848,33.8016,33.7427,33.7679,31692.0
2022-06-14 13:15:00,40.09,40.2,40.09,40.13,54552.0,33.7764,33.869,33.7764,33.8101,54552.0
2022-06-14 13:20:00,40.13,40.22,40.12,40.2,51090.0,33.8101,33.8859,33.8016,33.869,51090.0
2022-06-14 13:25:00,40.19,40.19,40.14,40.15,49470.0,33.8606,33.8606,33.8185,33.8269,49470.0
2022-06-14 13:30:00,40.14,40.2,40.06,40.07,29637.0,33.8185,33.869,33.7511,33.7595,29637.0
2022-06-14 13:35:00,40.07,40.1,40.01,40.01,50830.0,33.7595,33.7848,33.709,33.709,50830.0
2022-06-14 13:40:00,40.01,40.01,39.89,39.91,44184.0,33.709,33.709,33.6079,33.6247,44184.0
2022-06-14 13:45:00,39.92,39.97,39.88,39.94,34373.0,33.6331,33.6753,33.5994,33.65,34373.0
2022-06-14 13:50:00,39.95,39.98,39.92,39.97,27426.0,33.6584,33.6837,33.6331,33.6753,27426.0
2022-06-14 13:55:00,39.97,39.98,39.89,39.89,41334.0,33.6753,33.6837,33.6079,33.6079,41334.0
2022-06-14 14:00:00,39.9,40.03,39.9,39.99,50862.0,33.6163,33.7258,33.6163,33.6921,50862.0
2022-06-14 14:05:00,40.0,40.07,39.99,40.05,83267.0,33.7005,33.7595,33.6921,33.7427,83267.0
2022-06-14 14:10:00,40.05,40.06,40.0,40.02,33331.0,33.7427,33.7511,33.7005,33.7174,33331.0
2022-06-14 14:15:00,40.03,40.05,40.02,40.03,30117.0,33.7258,33.7427,33.7174,33.7258,30117.0
2022-06-14 14:20:00,40.04,40.05,40.0,40.0,46007.0,33.7342,33.7427,33.7005,33.7005,46007.0
2022-06-14 14:25:00,40.01,40.05,39.97,40.02,26998.0,33.709,33.7427,33.6753,33.7174,26998.0
2022-06-14 14:30:00,40.02,40.05,39.97,40.05,42509.0,33.7174,33.7427,33.6753,33.7427,42509.0
2022-06-14 14:35:00,40.05,40.19,40.03,40.18,78707.0,33.7427,33.8606,33.7258,33.8522,78707.0
2022-06-14 14:40:00,40.17,40.18,40.03,40.03,29928.0,33.8438,33.8522,33.7258,33.7258,29928.0
2022-06-14 14:45:00,40.02,40.06,39.98,39.98,32169.0,33.7174,33.7511,33.6837,33.6837,32169.0
2022-06-14 14:50:00,39.98,40.04,39.94,39.98,35569.0,33.6837,33.7342,33.65,33.6837,35569.0
2022-06-14 14:55:00,39.97,39.99,39.91,39.93,43524.0,33.6753,33.6921,33.6247,33.6416,43524.0
2022-06-14 15:00:00,39.92,39.98,39.91,39.96,50456.0,33.6331,33.6837,33.6247,33.6668,50456.0
2022-06-14 15:05:00,39.96,39.98,39.92,39.93,53935.0,33.6668,33.6837,33.6331,33.6416,53935.0
2022-06-14 15:10:00,39.93,39.95,39.82,39.83,55447.0,33.6416,33.6584,33.5489,33.5573,55447.0
2022-06-14 15:15:00,39.83,39.86,39.77,39.78,59180.0,33.5573,33.5826,33.5068,33.5152,59180.0
2022-06-14 15:20:00,39.79,39.85,39.77,39.8,59418.0,33.5236,33.5742,33.5068,33.532,59418.0
2022-06-14 15:25:00,39.8,39.95,39.8,39.92,67906.0,33.532,33.6584,33.532,33.6331,67906.0
2022-06-14 15:30:00,39.92,40.08,39.92,40.01,105279.0,33.6331,33.7679,33.6331,33.709,105279.0
2022-06-14 15:35:00,40.02,40.18,40.0,40.15,88623.0,33.7174,33.8522,33.7005,33.8269,88623.0
2022-06-14 15:40:00,40.14,40.21,40.1,40.12,70215.0,33.8185,33.8775,33.7848,33.8016,70215.0
2022-06-14 15:45:00,40.12,40.26,40.1,40.21,149854.0,33.8016,33.9196,33.7848,33.8775,149854.0
2022-06-14 15:50:00,40.21,40.24,40.09,40.13,201736.0,33.8775,33.9027,33.7764,33.8101,201736.0
2022-06-14 15:55:00,40.13,40.25,40.1,40.22,436293.0,33.8101,33.9112,33.7848,33.8859,436293.0
2022-06-15 09:30:00,40.52,40.72,40.45,40.58,145322.0,34.1386,34.3071,34.0797,34.1892,145322.0
2022-06-15 09:35:00,40.55,40.67,40.55,40.59,44156.0,34.1639,34.265,34.1639,34.1976,44156.0
2022-06-15 09:40:00,40.58,40.65,40.52,40.54,53815.0,34.1892,34.2482,34.1386,34.1555,53815.0
2022-06-15 09:45:00,40.55,40.55,40.46,40.52,92530.0,34.1639,34.1639,34.0881,34.1386,92530.0
2022-06-15 09:50:00,40.53,40.54,40.45,40.52,46597.0,34.1471,34.1555,34.0797,34.1386,46597.0
2022-06-15 09:55:00,40.53,40.73,40.53,40.68,41205.0,34.1471,34.3156,34.1471,34.2734,41205.0
2022-06-15 10:00:00,40.65,40.81,40.63,40.77,56688.0,34.2482,34.383,34.2313,34.3493,56688.0
2022-06-15 10:05:00,40.77,40.77,40.68,40.74,27293.0,34.3493,34.3493,34.2734,34.324,27293.0
2022-06-15 10:10:00,40.74,40.79,40.69,40.75,32909.0,34.324,34.3661,34.2819,34.3324,32909.0
2022-06-15 10:15:00,40.75,40.86,40.71,40.83,41572.0,34.3324,34.4251,34.2987,34.3998,41572.0
2022-06-15 10:20:00,40.83,40.83,40.75,40.77,40300.0,34.3998,34.3998,34.3324,34.3493,40300.0
2022-06-15 10:25:00,40.76,40.78,40.71,40.75,20867.0,34.3408,34.3577,34.2987,34.3324,20867.0
2022-06-15 10:30:00,40.76,40.79,40.65,40.74,38882.0,34.3408,34.3661,34.2482,34.324,38882.0
2022-06-15 10:35:00,40.74,40.76,40.68,40.71,24538.0,34.324,34.3408,34.2734,34.2987,24538.0
2022-06-15 10:40:00,40.7,40.71,40.56,40.57,25735.0,34.2903,34.2987,34.1723,34.1808,25735.0
2022-06-15 10:45:00,40.56,40.6,40.48,40.51,157310.0,34.1723,34.206,34.1049,34.1302,157310.0
2022-06-15 10:50:00,40.51,40.58,40.51,40.55,22938.0,34.1302,34.1892,34.1302,34.1639,22938.0
2022-06-15 10:55:00,40.56,40.6,40.53,40.59,36316.0,34.1723,34.206,34.1471,34.1976,36316.0
2022-06-15 11:00:00,40.58,40.58,40.45,40.47,20221.0,34.1892,34.1892,34.0797,34.0965,20221.0
2022-06-15 11:05:00,40.47,40.53,40.45,40.52,22151.0,34.0965,34.1471,34.0797,34.1386,22151.0
2022-06-15 11:10:00,40.51,40.51,40.41,40.42,23451.0,34.1302,34.1302,34.046,34.0544,23451.0
2022-06-15 11:15:00,40.42,40.44,40.38,40.39,32657.0,34.0544,34.0712,34.0207,34.0291,32657.0
2022-06-15 11:20:00,40.39,40.46,40.38,40.45,24616.0,34.0291,34.0881,34.0207,34.0797,24616.0
2022-06-15 11:25:00,40.46,40.46,40.41,40.43,37834.0,34.0881,34.0881,34.046,34.0628,37834.0
2022-06-15 11:30:00,40.44,40.45,40.39,40.42,53142.0,34.0712,34.0797,34.0291,34.0544,53142.0
2022-06-15 11:35:00,40.4,40.43,40.38,40.41,23956.0,34.0375,34.0628,34.0207,34.046,23956.0
2022-06-15 11:40:00,40.42,40.48,40.42,40.43,19683.0,34.0544,34.1049,34.0544,34.0628,19683.0
2022-06-15 11:45:00,40.43,40.46,40.42,40.46,13898.0,34.0628,34.0881,34.0544,34.0881,13898.0
2022-06-15 11:50:00,40.45,40.5,40.44,40.5,18617.0,34.0797,34.1218,34.0712,34.1218,18617.0
2022-06-15 11:55:00,40.49,40.54,40.48,40.52,35854.0,34.1134,34.1555,34.1049,34.1386,35854.0
2022-06-15 12:00:00,40.52,40.54,40.48,40.49,22407.0,34.1386,34.1555,34.1049,34.1134,22407.0
2022-06-15 12:05:00,40.5,40.5,40.44,40.48,24186.0,34.1218,34.1218,34.0712,34.1049,24186.0
2022-06-15 12:10:00,40.48,40.56,40.47,40.56,14550.0,34.1049,34.1723,34.0965,34.1723,14550.0
2022-06-15 12:15:00,40.56,40.6,40.55,40.57,19375.0,34.1723,34.206,34.1639,34.1808,19375.0
2022-06-15 12:20:00,40.59,40.62,40.58,40.61,23536.0,34.1976,34.2229,34.1892,34.2145,23536.0
2022-06-15 12:25:00,40.61,40.63,40.58,40.62,14485.0,34.2145,34.2313,34.1892,34.2229,14485.0
2022-06-15 12:30:00,40.62,40.67,40.6,40.65,32198.0,34.2229,34.265,34.206,34.2482,32198.0
2022-06-15 12:35:00,40.65,40.66,40.61,40.62,23164.0,34.2482,34.2566,34.2145,34.2229,23164.0
2022-06-15 12:40:00,40.63,40.63,40.57,40.58,22347.0,34.2313,34.2313,34.1808,34.1892,22347.0
2022-06-15 12:45:00,40.58,40.59,40.53,40.55,16388.0,34.1892,34.1976,34.1471,34.1639,16388.0
2022-06-15 12:50:00,40.56,40.57,40.46,40.47,31880.0,34.1723,34.1808,34.0881,34.0965,31880.0
2022-06-15 12:55:00,40.47,40.48,40.41,40.43,22075.0,34.0965,34.1049,34.046,34.0628,22075.0
2022-06-15 13:00:00,40.42,40.51,40.41,40.5,14149.0,34.0544,34.1302,34.046,34.1218,14149.0
2022-06-15 13:05:00,40.5,40.52,40.48,40.5,18218.0,34.1218,34.1386,34.1049,34.1218,18218.0
2022-06-15 13:10:00,40.5,40.56,40.49,40.53,17760.0,34.1218,34.1723,34.1134,34.1471,17760.0
2022-06-15 13:15:00,40.54,40.55,40.5,40.53,16478.0,34.1555,34.1639,34.1218,34.1471,16478.0
2022-06-15 13:20:00,40.54,40.56,40.52,40.56,14822.0,34.1555,34.1723,34.1386,34.1723,14822.0
2022-06-15 13:25:00,40.55,40.59,40.52,40.59,25562.0,34.1639,34.1976,34.1386,34.1976,25562.0
2022-06-15 13:30:00,40.58,40.58,40.52,40.54,23426.0,34.1892,34.1892,34.1386,34.1555,23426.0
2022-06-15 13:35:00,40.54,40.6,40.54,40.59,24695.0,34.1555,34.206,34.1555,34.1976,24695.0
2022-06-15 13:40:00,40.59,40.62,40.56,40.6,21068.0,34.1976,34.2229,34.1723,34.206,21068.0
2022-06-15 13:45:00,40.62,40.63,40.52,40.52,13674.0,34.2229,34.2313,34.1386,34.1386,13674.0
2022-06-15 13:50:00,40.52,40.63,40.49,40.63,30441.0,34.1386,34.2313,34.1134,34.2313,30441.0
2022-06-15 13:55:00,40.63,40.75,40.62,40.67,30247.0,34.2313,34.3324,34.2229,34.265,30247.0
2022-06-15 14:00:00,40.64,40.89,40.48,40.58,112059.0,34.2397,34.4504,34.1049,34.1892,112059.0
2022-06-15 14:05:00,40.58,40.65,40.36,40.56,46305.0,34.1892,34.2482,34.0038,34.1723,46305.0
2022-06-15 14:10:00,40.56,40.56,40.37,40.43,36888.0,34.1723,34.1723,34.0123,34.0628,36888.0
2022-06-15 14:15:00,40.44,40.59,40.38,40.52,62372.0,34.0712,34.1976,34.0207,34.1386,62372.0
2022-06-15 14:20:00,40.52,40.61,40.33,40.36,40296.0,34.1386,34.2145,33.9786,34.0038,40296.0
2022-06-15 14:25:00,40.37,40.43,40.35,40.39,30120.0,34.0123,34.0628,33.9954,34.0291,30120.0
2022-06-15 14:30:00,40.37,40.42,40.15,40.28,64714.0,34.0123,34.0544,33.8269,33.9364,64714.0
2022-06-15 14:35:00,40.27,40.78,40.26,40.65,118495.0,33.928,34.3577,33.9196,34.2482,118495.0
2022-06-15 14:40:00,40.64,41.07,40.58,41.06,113491.0,34.2397,34.602,34.1892,34.5936,113491.0
2022-06-15 14:45:00,41.05,41.13,40.87,40.88,77869.0,34.5852,34.6526,34.4335,34.4419,77869.0
2022-06-15 14:50:00,40.89,40.99,40.77,40.88,154997.0,34.4504,34.5346,34.3493,34.4419,154997.0
2022-06-15 14:55:00,40.89,40.92,40.76,40.82,62519.0,34.4504,34.4756,34.3408,34.3914,62519.0
2022-06-15 15:00:00,40.83,40.99,40.73,40.82,70701.0,34.3998,34.5346,34.3156,34.3914,70701.0
2022-06-15 15:05:00,40.84,40.92,40.8,40.91,53399.0,34.4082,34.4756,34.3745,34.4672,53399.0
2022-06-15 15:10:00,40.9,40.99,40.72,40.8,83678.0,34.4588,34.5346,34.3071,34.3745,83678.0
2022-06-15 15:15:00,40.78,40.84,40.72,40.83,62202.0,34.3577,34.4082,34.3071,34.3998,62202.0
2022-06-15 15:20:00,40.83,40.99,40.81,40.96,106956.0,34.3998,34.5346,34.383,34.5093,106956.0
2022-06-15 15:25:00,40.97,41.1,40.9,41.07,112424.0,34.5178,34.6273,34.4588,34.602,112424.0
2022-06-15 15:30:00,41.07,41.24,41.02,41.2,105027.0,34.602,34.7452,34.5599,34.7115,105027.0
2022-06-15 15:35:00,41.2,41.24,41.0,41.02,95941.0,34.7115,34.7452,34.543,34.5599,95941.0
2022-06-15 15:40:00,41.02,41.02,40.81,40.82,111167.0,34.5599,34.5599,34.383,34.3914,111167.0
2022-06-15 15:45:00,40.82,40.88,40.77,40.88,134658.0,34.3914,34.4419,34.3493,34.4419,134658.0
2022-06-15 15:50:00,40.87,40.87,40.66,40.75,247125.0,34.4335,34.4335,34.2566,34.3324,247125.0
2022-06-15 15:55:00,40.75,40.78,40.67,40.73,340746.0,34.3324,34.3577,34.265,34.3156,340746.0
2022-06-16 09:30:00,40.35,40.35,39.9,39.94,172207.0,33.9954,33.9954,33.6163,33.65,172207.0
2022-06-16 09:35:00,39.94,39.95,39.66,39.66,87213.0,33.65,33.6584,33.4141,33.4141,87213.0
2022-06-16 09:40:00,39.66,39.67,39.39,39.44,171886.0,33.4141,33.4225,33.1866,33.2287,171886.0
2022-06-16 09:45:00,39.46,39.54,39.39,39.42,115992.0,33.2456,33.313,33.1866,33.2119,115992.0
2022-06-16 09:50:00,39.41,39.48,39.34,39.36,107113.0,33.2034,33.2624,33.1445,33.1613,107113.0
2022-06-16 09:55:00,39.36,39.47,39.31,39.32,91514.0,33.1613,33.254,33.1192,33.1276,91514.0
2022-06-16 10:00:00,39.32,39.47,39.31,39.4,94009.0,33.1276,33.254,33.1192,33.195,94009.0
2022-06-16 10:05:00,39.39,39.39,39.25,39.3,82729.0,33.1866,33.1866,33.0686,33.1108,82729.0
2022-06-16 10:10:00,39.3,39.31,39.14,39.19,85059.0,33.1108,33.1192,32.976,33.0181,85059.0
2022-06-16 10:15:00,39.19,39.27,39.15,39.16,68708.0,33.0181,33.0855,32.9844,32.9928,68708.0
2022-06-16 10:20:00,39.15,39.35,39.14,39.33,94675.0,32.9844,33.1529,32.976,33.136,94675.0
2022-06-16 10:25:00,39.32,39.38,39.31,39.36,50698.0,33.1276,33.1782,33.1192,33.1613,50698.0
2022-06-16 10:30:00,39.34,39.57,39.31,39.53,65392.0,33.1445,33.3383,33.1192,33.3046,65392.0
2022-06-16 10:35:00,39.53,39.56,39.45,39.49,28933.0,33.3046,33.3298,33.2372,33.2709,28933.0
2022-06-16 10:40:00,39.49,39.5,39.42,39.42,65435.0,33.2709,33.2793,33.2119,33.2119,65435.0
2022-06-16 10:45:00,39.42,39.5,39.33,39.34,60486.0,33.2119,33.2793,33.136,33.1445,60486.0
2022-06-16 10:50:00,39.32,39.4,39.29,39.39,30887.0,33.1276,33.195,33.1023,33.1866,30887.0
2022-06-16 10:55:00,39.4,39.49,39.39,39.41,43228.0,33.195,33.2709,33.1866,33.2034,43228.0
2022-06-16 11:00:00,39.4,39.51,39.4,39.5,63690.0,33.195,33.2877,33.195,33.2793,63690.0
2022-06-16 11:05:00,39.49,39.58,39.45,39.58,58440.0,33.2709,33.3467,33.2372,33.3467,58440.0
2022-06-16 11:10:00,39.58,39.8,39.56,39.79,64436.0,33.3467,33.532,33.3298,33.5236,64436.0
2022-06-16 11:15:00,39.79,39.96,39.76,39.89,86394.0,33.5236,33.6668,33.4983,33.6079,86394.0
2022-06-16 11:20:00,39.9,39.97,39.84,39.92,42642.0,33.6163,33.6753,33.5657,33.6331,42642.0
2022-06-16 11:25:00,39.92,40.1,39.9,40.02,71260.0,33.6331,33.7848,33.6163,33.7174,71260.0
2022-06-16 11:30:00,40.02,40.12,39.93,40.1,68257.0,33.7174,33.8016,33.6416,33.7848,68257.0
2022-06-16 11:35:00,40.1,40.12,40.07,40.09,40924.0,33.7848,33.8016,33.7595,33.7764,40924.0
2022-06-16 11:40:00,40.1,40.14,40.03,40.09,37163.0,33.7848,33.8185,33.7258,33.7764,37163.0
2022-06-16 11:45:00,40.08,40.16,40.07,40.14,36367.0,33.7679,33.8353,33.7595,33.8185,36367.0
2022-06-16 11:50:00,40.15,40.15,40.05,40.09,53745.0,33.8269,33.8269,33.7427,33.7764,53745.0
2022-06-16 11:55:00,40.09,40.22,40.08,40.22,59019.0,33.7764,33.8859,33.7679,33.8859,59019.0
2022-06-16 12:00:00,40.23,40.26,40.16,40.2,39001.0,33.8943,33.9196,33.8353,33.869,39001.0
2022-06-16 12:05:00,40.16,40.2,40.14,40.15,21193.0,33.8353,33.869,33.8185,33.8269,21193.0
2022-06-16 12:10:00,40.15,40.18,40.08,40.09,34201.0,33.8269,33.8522,33.7679,33.7764,34201.0
2022-06-16 12:15:00,40.08,40.17,40.08,40.09,29113.0,33.7679,33.8438,33.7679,33.7764,29113.0
2022-06-16 12:20:00,40.08,40.16,40.07,40.14,27578.0,33.7679,33.8353,33.7595,33.8185,27578.0
2022-06-16 12:25:00,40.13,40.22,40.11,40.22,49221.0,33.8101,33.8859,33.7932,33.8859,49221.0
2022-06-16 12:30:00,40.21,40.28,40.16,40.22,29301.0,33.8775,33.9364,33.8353,33.8859,29301.0
2022-06-16 12:35:00,40.21,40.23,40.11,40.19,30390.0,33.8775,33.8943,33.7932,33.8606,30390.0
2022-06-16 12:40:00,40.19,40.29,40.18,40.27,22431.0,33.8606,33.9449,33.8522,33.928,22431.0
2022-06-16 12:45:00,40.26,40.31,40.21,40.29,27284.0,33.9196,33.9617,33.8775,33.9449,27284.0
2022-06-16 12:50:00,40.28,40.29,40.2,40.2,44634.0,33.9364,33.9449,33.869,33.869,44634.0
2022-06-16 12:55:00,40.19,40.19,40.13,40.18,29877.0,33.8606,33.8606,33.8101,33.8522,29877.0
2022-06-16 13:00:00,40.2,40.25,40.12,40.13,34182.0,33.869,33.9112,33.8016,33.8101,34182.0
2022-06-16 13:05:00,40.14,40.26,40.11,40.21,37964.0,33.8185,33.9196,33.7932,33.8775,37964.0
2022-06-16 13:10:00,40.21,40.21,40.12,40.14,31834.0,33.8775,33.8775,33.8016,33.8185,31834.0
2022-06-16 13:15:00,40.15,40.16,40.1,40.1,41303.0,33.8269,33.8353,33.7848,33.7848,41303.0
2022-06-16 13:20:00,40.09,40.1,40.03,40.05,25098.0,33.7764,33.7848,33.7258,33.7427,25098.0
2022-06-16 13:25:00,40.05,40.25,40.03,40.19,37088.0,33.7427,33.9112,33.7258,33.8606,37088.0
2022-06-16 13:30:00,40.19,40.25,40.12,40.24,26516.0,33.8606,33.9112,33.8016,33.9027,26516.0
2022-06-16 13:35:00,40.24,40.25,40.19,40.25,33528.0,33.9027,33.9112,33.8606,33.9112,33528.0
2022-06-16 13:40:00,40.24,40.25,40.14,40.14,20661.0,33.9027,33.9112,33.8185,33.8185,20661.0
2022-06-16 13:45:00,40.13,40.17,40.08,40.14,30188.0,33.8101,33.8438,33.7679,33.8185,30188.0
2022-06-16 13:50:00,40.13,40.14,40.02,40.07,67377.0,33.8101,33.8185,33.7174,33.7595,67377.0
2022-06-16 13:55:00,40.08,40.09,39.93,39.93,50256.0,33.7679,33.7764,33.6416,33.6416,50256.0
2022-06-16 14:00:00,39.93,39.97,39.89,39.95,74816.0,33.6416,33.6753,33.6079,33.6584,74816.0
2022-06-16 14:05:00,39.95,39.96,39.86,39.87,39479.0,33.6584,33.6668,33.5826,33.591,39479.0
2022-06-16 14:10:00,39.88,39.89,39.82,39.87,40570.0,33.5994,33.6079,33.5489,33.591,40570.0
2022-06-16 14:15:00,39.85,39.86,39.81,39.83,42437.0,33.5742,33.5826,33.5405,33.5573,42437.0
2022-06-16 14:20:00,39.83,39.84,39.75,39.75,50113.0,33.5573,33.5657,33.4899,33.4899,50113.0
2022-06-16 14:25:00,39.76,39.8,39.74,39.75,35011.0,33.4983,33.532,33.4815,33.4899,35011.0
2022-06-16 14:30:00,39.74,39.77,39.71,39.73,61008.0,33.4815,33.5068,33.4562,33.4731,61008.0
2022-06-16 14:35:00,39.73,39.74,39.68,39.7,60377.0,33.4731,33.4815,33.4309,33.4478,60377.0
2022-06-16 14:40:00,39.7,39.78,39.64,39.67,84618.0,33.4478,33.5152,33.3972,33.4225,84618.0
2022-06-16 14:45:00,39.66,39.69,39.5,39.51,58673.0,33.4141,33.4394,33.2793,33.2877,58673.0
2022-06-16 14:50:00,39.52,39.54,39.43,39.45,82307.0,33.2961,33.313,33.2203,33.2372,82307.0
2022-06-16 14:55:00,39.45,39.55,39.43,39.55,72779.0,33.2372,33.3214,33.2203,33.3214,72779.0
2022-06-16 15:00:00,39.54,39.71,39.51,39.68,59752.0,33.313,33.4562,33.2877,33.4309,59752.0
2022-06-16 15:05:00,39.67,39.79,39.63,39.79,60962.0,33.4225,33.5236,33.3888,33.5236,60962.0
2022-06-16 15:10:00,39.79,39.86,39.7,39.73,80531.0,33.5236,33.5826,33.4478,33.4731,80531.0
2022-06-16 15:15:00,39.72,39.81,39.67,39.8,40257.0,33.4646,33.5405,33.4225,33.532,40257.0
2022-06-16 15:20:00,39.8,39.86,39.78,39.78,53018.0,33.532,33.5826,33.5152,33.5152,53018.0
2022-06-16 15:25:00,39.77,39.88,39.76,39.8,42288.0,33.5068,33.5994,33.4983,33.532,42288.0
2022-06-16 15:30:00,39.79,39.82,39.64,39.64,54717.0,33.5236,33.5489,33.3972,33.3972,54717.0
2022-06-16 15:35:00,39.64,39.74,39.63,39.72,60143.0,33.3972,33.4815,33.3888,33.4646,60143.0
2022-06-16 15:40:00,39.72,39.82,39.71,39.72,99314.0,33.4646,33.5489,33.4562,33.4646,99314.0
2022-06-16 15:45:00,39.73,39.75,39.64,39.66,125728.0,33.4731,33.4899,33.3972,33.4141,125728.0
2022-06-16 15:50:00,39.66,39.69,39.56,39.62,242557.0,33.4141,33.4394,33.3298,33.3804,242557.0
2022-06-16 15:55:00,39.61,39.69,39.58,39.68,598239.0,33.372,33.4394,33.3467,33.4309,598239.0
2022-06-17 09:30:00,39.62,40.32,39.54,40.25,1433818.0,33.3804,33.9701,33.313,33.9112,1433818.0
2022-06-17 09:35:00,40.21,40.36,40.14,40.36,129650.0,33.8775,34.0038,33.8185,34.0038,129650.0
2022-06-17 09:40:00,40.36,40.38,40.2,40.33,107695.0,34.0038,34.0207,33.869,33.9786,107695.0
2022-06-17 09:45:00,40.35,40.43,40.22,40.43,152556.0,33.9954,34.0628,33.8859,34.0628,152556.0
2022-06-17 09:50:00,40.43,40.58,40.36,40.53,86383.0,34.0628,34.1892,34.0038,34.1471,86383.0
2022-06-17 09:55:00,40.55,40.59,40.45,40.49,96198.0,34.1639,34.1976,34.0797,34.1134,96198.0
2022-06-17 10:00:00,40.49,40.5,40.07,40.09,45909.0,34.1134,34.1218,33.7595,33.7764,45909.0
2022-06-17 10:05:00,40.05,40.11,40.01,40.11,34835.0,33.7427,33.7932,33.709,33.7932,34835.0
2022-06-17 10:10:00,40.1,40.16,40.0,40.01,31511.0,33.7848,33.8353,33.7005,33.709,31511.0
2022-06-17 10:15:00,40.0,40.03,39.88,39.99,43626.0,33.7005,33.7258,33.5994,33.6921,43626.0
2022-06-17 10:20:00,39.99,39.99,39.77,39.83,29781.0,33.6921,33.6921,33.5068,33.5573,29781.0
2022-06-17 10:25:00,39.83,39.86,39.67,39.71,39765.0,33.5573,33.5826,33.4225,33.4562,39765.0
2022-06-17 10:30:00,39.72,39.73,39.53,39.55,44394.0,33.4646,33.4731,33.3046,33.3214,44394.0
2022-06-17 10:35:00,39.54,39.61,39.49,39.5,60017.0,33.313,33.372,33.2709,33.2793,60017.0
2022-06-17 10:40:00,39.51,39.68,39.48,39.68,34484.0,33.2877,33.4309,33.2624,33.4309,34484.0
2022-06-17 10:45:00,39.69,39.69,39.46,39.53,33956.0,33.4394,33.4394,33.2456,33.3046,33956.0
2022-06-17 10:50:00,39.52,39.62,39.51,39.57,50246.0,33.2961,33.3804,33.2877,33.3383,50246.0
2022-06-17 10:55:00,39.57,39.66,39.57,39.64,44831.0,33.3383,33.4141,33.3383,33.3972,44831.0
2022-06-17 11:00:00,39.64,39.86,39.56,39.8,83065.0,33.3972,33.5826,33.3298,33.532,83065.0
2022-06-17 11:05:00,39.8,39.89,39.75,39.86,39083.0,33.532,33.6079,33.4899,33.5826,39083.0
2022-06-17 11:10:00,39.86,39.92,39.79,39.83,49936.0,33.5826,33.6331,33.5236,33.5573,49936.0
2022-06-17 11:15:00,39.83,39.98,39.8,39.93,70732.0,33.5573,33.6837,33.532,33.6416,70732.0
2022-06-17 11:20:00,39.94,39.95,39.78,39.8,46129.0,33.65,33.6584,33.5152,33.532,46129.0
2022-06-17 11:25:00,39.8,39.96,39.75,39.94,50590.0,33.532,33.6668,33.4899,33.65,50590.0
2022-06-17 11:30:00,39.95,40.04,39.9,39.9,44594.0,33.6584,33.7342,33.6163,33.6163,44594.0
2022-06-17 11:35:00,39.89,39.9,39.81,39.88,25651.0,33.6079,33.6163,33.5405,33.5994,25651.0
2022-06-17 11:40:00,39.88,39.94,39.79,39.79,33240.0,33.5994,33.65,33.5236,33.5236,33240.0
2022-06-17 11:45:00,39.79,39.79,39.71,39.75,44543.0,33.5236,33.5236,33.4562,33.4899,44543.0
2022-06-17 11:50:00,39.76,39.79,39.66,39.74,108543.0,33.4983,33.5236,33.4141,33.4815,108543.0
2022-06-17 11:55:00,39.75,39.76,39.67,39.71,34391.0,33.4899,33.4983,33.4225,33.4562,34391.0
2022-06-17 12:00:00,39.69,39.7,39.55,39.61,36857.0,33.4394,33.4478,33.3214,33.372,36857.0
2022-06-17 12:05:00,39.61,39.69,39.56,39.59,33512.0,33.372,33.4394,33.3298,33.3551,33512.0
2022-06-17 12:10:00,39.59,39.71,39.56,39.7,38929.0,33.3551,33.4562,33.3298,33.4478,38929.0
2022-06-17 12:15:00,39.7,39.76,39.57,39.57,29267.0,33.4478,33.4983,33.3383,33.3383,29267.0
2022-06-17 12:20:00,39.58,39.67,39.55,39.67,34410.0,33.3467,33.4225,33.3214,33.4225,34410.0
2022-06-17 12:25:00,39.67,39.69,39.62,39.64,75409.0,33.4225,33.4394,33.3804,33.3972,75409.0
2022-06-17 12:30:00,39.64,39.65,39.55,39.58,31969.0,33.3972,33.4057,33.3214,33.3467,31969.0
2022-06-17 12:35:00,39.57,39.6,39.49,39.59,34893.0,33.3383,33.3635,33.2709,33.3551,34893.0
2022-06-17 12:40:00,39.59,39.6,39.45,39.55,28882.0,33.3551,33.3635,33.2372,33.3214,28882.0
2022-06-17 12:45:00,39.55,39.56,39.48,39.55,33106.0,33.3214,33.3298,33.2624,33.3214,33106.0
2022-06-17 12:50:00,39.55,39.55,39.42,39.45,29160.0,33.3214,33.3214,33.2119,33.2372,29160.0
2022-06-17 12:55:00,39.44,39.51,39.42,39.5,29268.0,33.2287,33.2877,33.2119,33.2793,29268.0
2022-06-17 13:00:00,39.5,39.64,39.5,39.62,30146.0,33.2793,33.3972,33.2793,33.3804,30146.0
2022-06-17 13:05:00,39.62,39.77,39.62,39.75,71443.0,33.3804,33.5068,33.3804,33.4899,71443.0
2022-06-17 13:10:00,39.73,39.85,39.68,39.81,35602.0,33.4731,33.5742,33.4309,33.5405,35602.0
2022-06-17 13:15:00,39.81,39.83,39.73,39.77,28687.0,33.5405,33.5573,33.4731,33.5068,28687.0
2022-06-17 13:20:00,39.76,39.78,39.7,39.77,23421.0,33.4983,33.5152,33.4478,33.5068,23421.0
2022-06-17 13:25:00,39.77,39.77,39.65,39.66,22692.0,33.5068,33.5068,33.4057,33.4141,22692.0
2022-06-17 13:30:00,39.65,39.68,39.57,39.68,19428.0,33.4057,33.4309,33.3383,33.4309,19428.0
2022-06-17 13:35:00,39.67,39.73,39.63,39.65,25039.0,33.4225,33.4731,33.3888,33.4057,25039.0
2022-06-17 13:40:00,39.65,39.75,39.62,39.73,24076.0,33.4057,33.4899,33.3804,33.4731,24076.0
2022-06-17 13:45:00,39.72,39.73,39.55,39.65,24214.0,33.4646,33.4731,33.3214,33.4057,24214.0
2022-06-17 13:50:00,39.65,39.69,39.61,39.64,19209.0,33.4057,33.4394,33.372,33.3972,19209.0
2022-06-17 13:55:00,39.63,39.74,39.62,39.68,27421.0,33.3888,33.4815,33.3804,33.4309,27421.0
2022-06-17 14:00:00,39.68,39.72,39.65,39.71,24091.0,33.4309,33.4646,33.4057,33.4562,24091.0
2022-06-17 14:05:00,39.7,39.75,39.67,39.72,16028.0,33.4478,33.4899,33.4225,33.4646,16028.0
2022-06-17 14:10:00,39.72,39.8,39.69,39.79,37955.0,33.4646,33.532,33.4394,33.5236,37955.0
2022-06-17 14:15:00,39.79,39.84,39.76,39.79,23172.0,33.5236,33.5657,33.4983,33.5236,23172.0
2022-06-17 14:20:00,39.79,39.83,39.78,39.8,23410.0,33.5236,33.5573,33.5152,33.532,23410.0
2022-06-17 14:25:00,39.8,39.81,39.71,39.72,19982.0,33.532,33.5405,33.4562,33.4646,19982.0
2022-06-17 14:30:00,39.71,39.73,39.66,39.72,32777.0,33.4562,33.4731,33.4141,33.4646,32777.0
2022-06-17 14:35:00,39.73,39.8,39.71,39.8,38950.0,33.4731,33.532,33.4562,33.532,38950.0
2022-06-17 14:40:00,39.82,39.89,39.78,39.78,45090.0,33.5489,33.6079,33.5152,33.5152,45090.0
2022-06-17 14:45:00,39.77,39.8,39.72,39.72,39052.0,33.5068,33.532,33.4646,33.4646,39052.0
2022-06-17 14:50:00,39.72,39.74,39.66,39.68,34492.0,33.4646,33.4815,33.4141,33.4309,34492.0
2022-06-17 14:55:00,39.67,39.72,39.62,39.64,39992.0,33.4225,33.4646,33.3804,33.3972,39992.0
2022-06-17 15:00:00,39.64,39.73,39.63,39.66,60707.0,33.3972,33.4731,33.3888,33.4141,60707.0
2022-06-17 15:05:00,39.66,39.67,39.6,39.6,51155.0,33.4141,33.4225,33.3635,33.3635,51155.0
2022-06-17 15:10:00,39.61,39.61,39.42,39.43,48357.0,33.372,33.372,33.2119,33.2203,48357.0
2022-06-17 15:15:00,39.42,39.51,39.4,39.47,55287.0,33.2119,33.2877,33.195,33.254,55287.0
2022-06-17 15:20:00,39.47,39.6,39.46,39.59,51793.0,33.254,33.3635,33.2456,33.3551,51793.0
2022-06-17 15:25:00,39.59,39.63,39.56,39.59,58242.0,33.3551,33.3888,33.3298,33.3551,58242.0
2022-06-17 15:30:00,39.59,39.61,39.48,39.52,120770.0,33.3551,33.372,33.2624,33.2961,120770.0
2022-06-17 15:35:00,39.52,39.63,39.51,39.62,96372.0,33.2961,33.3888,33.2877,33.3804,96372.0
2022-06-17 15:40:00,39.62,39.65,39.55,39.59,87994.0,33.3804,33.4057,33.3214,33.3551,87994.0
2022-06-17 15:45:00,39.58,39.59,39.51,39.56,99104.0,33.3467,33.3551,33.2877,33.3298,99104.0
2022-06-17 15:50:00,39.55,39.56,39.3,39.34,461154.0,33.3214,33.3298,33.1108,33.1445,461154.0
2022-06-17 15:55:00,39.34,39.38,39.27,39.28,781830.0,33.1445,33.1782,33.0855,33.0939,781830.0
2022-06-21 09:30:00,39.57,39.72,39.35,39.38,245743.0,33.3383,33.4646,33.1529,33.1782,245743.0
2022-06-21 09:35:00,39.35,39.71,39.17,39.58,102476.0,33.1529,33.4562,33.0012,33.3467,102476.0
2022-06-21 09:40:00,39.59,39.67,39.43,39.61,98076.0,33.3551,33.4225,33.2203,33.372,98076.0
2022-06-21 09:45:00,39.6,39.66,39.51,39.66,43843.0,33.3635,33.4141,33.2877,33.4141,43843.0
2022-06-21 09:50:00,39.63,39.66,39.51,39.55,78102.0,33.3888,33.4141,33.2877,33.3214,78102.0
2022-06-21 09:55:00,39.55,39.8,39.54,39.77,101717.0,33.3214,33.532,33.313,33.5068,101717.0
2022-06-21 10:00:00,39.77,39.83,39.65,39.69,68914.0,33.5068,33.5573,33.4057,33.4394,68914.0
2022-06-21 10:05:00,39.68,39.85,39.67,39.83,42216.0,33.4309,33.5742,33.4225,33.5573,42216.0
2022-06-21 10:10:00,39.84,39.89,39.81,39.87,46904.0,33.5657,33.6079,33.5405,33.591,46904.0
2022-06-21 10:15:00,39.88,39.92,39.8,39.8,30970.0,33.5994,33.6331,33.532,33.532,30970.0
2022-06-21 10:20:00,39.8,39.84,39.76,39.83,56129.0,33.532,33.5657,33.4983,33.5573,56129.0
2022-06-21 10:25:00,39.82,39.83,39.77,39.83,37529.0,33.5489,33.5573,33.5068,33.5573,37529.0
2022-06-21 10:30:00,39.85,39.9,39.82,39.88,29433.0,33.5742,33.6163,33.5489,33.5994,29433.0
2022-06-21 10:35:00,39.87,39.93,39.85,39.93,23764.0,33.591,33.6416,33.5742,33.6416,23764.0
2022-06-21 10:40:00,39.92,40.04,39.9,40.03,34609.0,33.6331,33.7342,33.6163,33.7258,34609.0
2022-06-21 10:45:00,40.03,40.04,39.96,40.02,37950.0,33.7258,33.7342,33.6668,33.7174,37950.0
2022-06-21 10:50:00,40.03,40.05,39.96,40.05,44777.0,33.7258,33.7427,33.6668,33.7427,44777.0
2022-06-21 10:55:00,40.04,40.06,39.98,40.02,60387.0,33.7342,33.7511,33.6837,33.7174,60387.0
2022-06-21 11:00:00,40.02,40.13,40.01,40.1,50746.0,33.7174,33.8101,33.709,33.7848,50746.0
2022-06-21 11:05:00,40.1,40.13,40.06,40.09,28564.0,33.7848,33.8101,33.7511,33.7764,28564.0
2022-06-21 11:10:00,40.09,40.1,40.02,40.02,21687.0,33.7764,33.7848,33.7174,33.7174,21687.0
2022-06-21 11:15:00,40.01,40.07,40.01,40.03,36684.0,33.709,33.7595,33.709,33.7258,36684.0
2022-06-21 11:20:00,40.03,40.04,39.94,39.95,33107.0,33.7258,33.7342,33.65,33.6584,33107.0
2022-06-21 11:25:00,39.95,39.96,39.91,39.91,25358.0,33.6584,33.6668,33.6247,33.6247,25358.0
2022-06-21 11:30:00,39.9,39.93,39.87,39.92,37033.0,33.6163,33.6416,33.591,33.6331,37033.0
2022-06-21 11:35:00,39.92,39.92,39.81,39.84,37071.0,33.6331,33.6331,33.5405,33.5657,37071.0
2022-06-21 11:40:00,39.84,39.89,39.79,39.83,54777.0,33.5657,33.6079,33.5236,33.5573,54777.0
2022-06-21 11:45:00,39.83,39.88,39.8,39.88,20181.0,33.5573,33.5994,33.532,33.5994,20181.0
2022-06-21 11:50:00,39.89,39.9,39.82,39.84,24021.0,33.6079,33.6163,33.5489,33.5657,24021.0
2022-06-21 11:55:00,39.84,39.86,39.79,39.79,20162.0,33.5657,33.5826,33.5236,33.5236,20162.0
2022-06-21 12:00:00,39.8,39.88,39.79,39.85,20687.0,33.532,33.5994,33.5236,33.5742,20687.0
2022-06-21 12:05:00,39.83,39.91,39.83,39.87,17125.0,33.5573,33.6247,33.5573,33.591,17125.0
2022-06-21 12:10:00,39.88,39.89,39.81,39.82,20489.0,33.5994,33.6079,33.5405,33.5489,20489.0
2022-06-21 12:15:00,39.82,39.89,39.79,39.88,22768.0,33.5489,33.6079,33.5236,33.5994,22768.0
2022-06-21 12:20:00,39.89,39.9,39.85,39.88,15509.0,33.6079,33.6163,33.5742,33.5994,15509.0
2022-06-21 12:25:00,39.89,39.93,39.88,39.9,21097.0,33.6079,33.6416,33.5994,33.6163,21097.0
2022-06-21 12:30:00,39.91,39.92,39.84,39.87,28903.0,33.6247,33.6331,33.5657,33.591,28903.0
2022-06-21 12:35:00,39.88,39.94,39.87,39.92,20804.0,33.5994,33.65,33.591,33.6331,20804.0
2022-06-21 12:40:00,39.92,39.98,39.88,39.97,17852.0,33.6331,33.6837,33.5994,33.6753,17852.0
2022-06-21 12:45:00,39.97,39.98,39.89,39.93,21569.0,33.6753,33.6837,33.6079,33.6416,21569.0
2022-06-21 12:50:00,39.94,39.98,39.91,39.98,17171.0,33.65,33.6837,33.6247,33.6837,17171.0
2022-06-21 12:55:00,39.97,40.01,39.96,40.0,21328.0,33.6753,33.709,33.6668,33.7005,21328.0
2022-06-21 13:00:00,40.0,40.03,39.99,40.01,15077.0,33.7005,33.7258,33.6921,33.709,15077.0
2022-06-21 13:05:00,40.01,40.07,39.97,40.07,44347.0,33.709,33.7595,33.6753,33.7595,44347.0
2022-06-21 13:10:00,40.07,40.12,40.05,40.12,26361.0,33.7595,33.8016,33.7427,33.8016,26361.0
2022-06-21 13:15:00,40.12,40.13,40.02,40.02,36547.0,33.8016,33.8101,33.7174,33.7174,36547.0
2022-06-21 13:20:00,40.02,40.03,39.95,40.02,24731.0,33.7174,33.7258,33.6584,33.7174,24731.0
2022-06-21 13:25:00,40.02,40.03,39.99,40.01,22727.0,33.7174,33.7258,33.6921,33.709,22727.0
2022-06-21 13:30:00,40.01,40.07,40.0,40.06,32328.0,33.709,33.7595,33.7005,33.7511,32328.0
2022-06-21 13:35:00,40.07,40.09,40.02,40.04,23714.0,33.7595,33.7764,33.7174,33.7342,23714.0
2022-06-21 13:40:00,40.04,40.09,40.01,40.09,23438.0,33.7342,33.7764,33.709,33.7764,23438.0
2022-06-21 13:45:00,40.08,40.08,39.94,39.96,33244.0,33.7679,33.7679,33.65,33.6668,33244.0
2022-06-21 13:50:00,39.97,39.97,39.89,39.95,105352.0,33.6753,33.6753,33.6079,33.6584,105352.0
2022-06-21 13:55:00,39.95,40.05,39.94,40.04,42719.0,33.6584,33.7427,33.65,33.7342,42719.0
2022-06-21 14:00:00,40.04,40.08,40.02,40.07,32142.0,33.7342,33.7679,33.7174,33.7595,32142.0
2022-06-21 14:05:00,40.08,40.21,40.07,40.2,41906.0,33.7679,33.8775,33.7595,33.869,41906.0
2022-06-21 14:10:00,40.21,40.33,40.2,40.27,95116.0,33.8775,33.9786,33.869,33.928,95116.0
2022-06-21 14:15:00,40.27,40.28,40.13,40.16,48536.0,33.928,33.9364,33.8101,33.8353,48536.0
2022-06-21 14:20:00,40.16,40.17,40.12,40.13,23858.0,33.8353,33.8438,33.8016,33.8101,23858.0
2022-06-21 14:25:00,40.14,40.21,40.13,40.18,20644.0,33.8185,33.8775,33.8101,33.8522,20644.0
2022-06-21 14:30:00,40.18,40.22,40.16,40.2,31783.0,33.8522,33.8859,33.8353,33.869,31783.0
2022-06-21 14:35:00,40.19,40.21,40.11,40.14,16299.0,33.8606,33.8775,33.7932,33.8185,16299.0
2022-06-21 14:40:00,40.15,40.22,40.13,40.21,26375.0,33.8269,33.8859,33.8101,33.8775,26375.0
2022-06-21 14:45:00,40.21,40.21,40.13,40.13,23406.0,33.8775,33.8775,33.8101,33.8101,23406.0
2022-06-21 14:50:00,40.14,40.26,40.13,40.26,18225.0,33.8185,33.9196,33.8101,33.9196,18225.0
2022-06-21 14:55:00,40.26,40.28,40.24,40.26,18601.0,33.9196,33.9364,33.9027,33.9196,18601.0
2022-06-21 15:00:00,40.26,40.28,40.22,40.23,26250.0,33.9196,33.9364,33.8859,33.8943,26250.0
2022-06-21 15:05:00,40.22,40.25,40.2,40.23,19746.0,33.8859,33.9112,33.869,33.8943,19746.0
2022-06-21 15:10:00,40.23,40.25,40.2,40.21,20258.0,33.8943,33.9112,33.869,33.8775,20258.0
2022-06-21 15:15:00,40.22,40.22,40.14,40.16,29676.0,33.8859,33.8859,33.8185,33.8353,29676.0
2022-06-21 15:20:00,40.16,40.22,40.15,40.21,45127.0,33.8353,33.8859,33.8269,33.8775,45127.0
2022-06-21 15:25:00,40.2,40.22,40.15,40.21,41839.0,33.869,33.8859,33.8269,33.8775,41839.0
2022-06-21 15:30:00,40.21,40.29,40.19,40.26,40601.0,33.8775,33.9449,33.8606,33.9196,40601.0
2022-06-21 15:35:00,40.25,40.26,40.16,40.16,44536.0,33.9112,33.9196,33.8353,33.8353,44536.0
2022-06-21 15:40:00,40.17,40.17,40.1,40.13,64632.0,33.8438,33.8438,33.7848,33.8101,64632.0
2022-06-21 15:45:00,40.14,40.15,40.09,40.13,92758.0,33.8185,33.8269,33.7764,33.8101,92758.0
2022-06-21 15:50:00,40.13,40.17,40.05,40.12,192733.0,33.8101,33.8438,33.7427,33.8016,192733.0
2022-06-21 15:55:00,40.12,40.13,40.06,40.1,227013.0,33.8016,33.8101,33.7511,33.7848,227013.0
2022-06-22 09:30:00,39.68,40.11,39.68,40.02,223482.0,33.4309,33.7932,33.4309,33.7174,223482.0
2022-06-22 09:35:00,40.01,40.07,39.93,40.05,85434.0,33.709,33.7595,33.6416,33.7427,85434.0
2022-06-22 09:40:00,40.04,40.21,39.92,40.15,50925.0,33.7342,33.8775,33.6331,33.8269,50925.0
2022-06-22 09:45:00,40.16,40.36,40.13,40.34,64698.0,33.8353,34.0038,33.8101,33.987,64698.0
2022-06-22 09:50:00,40.33,40.37,40.16,40.23,37444.0,33.9786,34.0123,33.8353,33.8943,37444.0
2022-06-22 09:55:00,40.23,40.24,40.06,40.07,48641.0,33.8943,33.9027,33.7511,33.7595,48641.0
2022-06-22 10:00:00,40.07,40.12,40.05,40.09,66202.0,33.7595,33.8016,33.7427,33.7764,66202.0
2022-06-22 10:05:00,40.09,40.14,40.05,40.13,23761.0,33.7764,33.8185,33.7427,33.8101,23761.0
2022-06-22 10:10:00,40.12,40.22,40.08,40.19,24014.0,33.8016,33.8859,33.7679,33.8606,24014.0
2022-06-22 10:15:00,40.18,40.35,40.15,40.34,33449.0,33.8522,33.9954,33.8269,33.987,33449.0
2022-06-22 10:20:00,40.34,40.39,40.27,40.38,30121.0,33.987,34.0291,33.928,34.0207,30121.0
2022-06-22 10:25:00,40.37,40.38,40.3,40.33,33058.0,34.0123,34.0207,33.9533,33.9786,33058.0
2022-06-22 10:30:00,40.35,40.43,40.35,40.39,35572.0,33.9954,34.0628,33.9954,34.0291,35572.0
2022-06-22 10:35:00,40.39,40.52,40.38,40.52,25440.0,34.0291,34.1386,34.0207,34.1386,25440.0
2022-06-22 10:40:00,40.51,40.57,40.49,40.55,36020.0,34.1302,34.1808,34.1134,34.1639,36020.0
2022-06-22 10:45:00,40.54,40.55,40.46,40.49,29695.0,34.1555,34.1639,34.0881,34.1134,29695.0
2022-06-22 10:50:00,40.5,40.51,40.46,40.48,33494.0,34.1218,34.1302,34.0881,34.1049,33494.0
2022-06-22 10:55:00,40.48,40.5,40.44,40.49,50023.0,34.1049,34.1218,34.0712,34.1134,50023.0
2022-06-22 11:00:00,40.48,40.48,40.34,40.4,32623.0,34.1049,34.1049,33.987,34.0375,32623.0
2022-06-22 11:05:00,40.39,40.44,40.34,40.4,18368.0,34.0291,34.0712,33.987,34.0375,18368.0
2022-06-22 11:10:00,40.4,40.43,40.36,40.42,19682.0,34.0375,34.0628,34.0038,34.0544,19682.0
2022-06-22 11:15:00,40.43,40.5,40.41,40.49,35215.0,34.0628,34.1218,34.046,34.1134,35215.0
2022-06-22 11:20:00,40.49,40.49,40.42,40.46,20013.0,34.1134,34.1134,34.0544,34.0881,20013.0
2022-06-22 11:25:00,40.46,40.54,40.43,40.46,21975.0,34.0881,34.1555,34.0628,34.0881,21975.0
2022-06-22 11:30:00,40.46,40.49,40.43,40.44,23266.0,34.0881,34.1134,34.0628,34.0712,23266.0
2022-06-22 11:35:00,40.43,40.47,40.42,40.47,17927.0,34.0628,34.0965,34.0544,34.0965,17927.0
2022-06-22 11:40:00,40.48,40.48,40.42,40.42,29169.0,34.1049,34.1049,34.0544,34.0544,29169.0
2022-06-22 11:45:00,40.42,40.43,40.33,40.43,18213.0,34.0544,34.0628,33.9786,34.0628,18213.0
2022-06-22 11:50:00,40.43,40.43,40.32,40.33,15859.0,34.0628,34.0628,33.9701,33.9786,15859.0
2022-06-22 11:55:00,40.33,40.36,40.27,40.3,20042.0,33.9786,34.0038,33.928,33.9533,20042.0
2022-06-22 12:00:00,40.3,40.41,40.28,40.3,28431.0,33.9533,34.046,33.9364,33.9533,28431.0
2022-06-22 12:05:00,40.29,40.3,40.22,40.27,10121.0,33.9449,33.9533,33.8859,33.928,10121.0
2022-06-22 12:10:00,40.26,40.37,40.25,40.32,19185.0,33.9196,34.0123,33.9112,33.9701,19185.0
2022-06-22 12:15:00,40.31,40.41,40.31,40.39,30216.0,33.9617,34.046,33.9617,34.0291,30216.0
2022-06-22 12:20:00,40.39,40.4,40.34,40.37,11900.0,34.0291,34.0375,33.987,34.0123,11900.0
2022-06-22 12:25:00,40.37,40.38,40.34,40.34,23121.0,34.0123,34.0207,33.987,33.987,23121.0
2022-06-22 12:30:00,40.33,40.4,40.33,40.37,11331.0,33.9786,34.0375,33.9786,34.0123,11331.0
2022-06-22 12:35:00,40.38,40.4,40.34,40.34,11970.0,34.0207,34.0375,33.987,33.987,11970.0
2022-06-22 12:40:00,40.36,40.44,40.35,40.44,17154.0,34.0038,34.0712,33.9954,34.0712,17154.0
2022-06-22 12:45:00,40.44,40.45,40.39,40.41,24513.0,34.0712,34.0797,34.0291,34.046,24513.0
2022-06-22 12:50:00,40.41,40.42,40.38,40.39,19799.0,34.046,34.0544,34.0207,34.0291,19799.0
2022-06-22 12:55:00,40.39,40.46,40.37,40.45,27694.0,34.0291,34.0881,34.0123,34.0797,27694.0
2022-06-22 13:00:00,40.45,40.46,40.33,40.38,27688.0,34.0797,34.0881,33.9786,34.0207,27688.0
2022-06-22 13:05:00,40.38,40.41,40.36,40.4,16784.0,34.0207,34.046,34.0038,34.0375,16784.0
2022-06-22 13:10:00,40.4,40.43,40.39,40.41,11395.0,34.0375,34.0628,34.0291,34.046,11395.0
2022-06-22 13:15:00,40.4,40.45,40.39,40.44,17882.0,34.0375,34.0797,34.0291,34.0712,17882.0
2022-06-22 13:20:00,40.44,40.49,40.42,40.46,20853.0,34.0712,34.1134,34.0544,34.0881,20853.0
2022-06-22 13:25:00,40.47,40.49,40.42,40.46,21788.0,34.0965,34.1134,34.0544,34.0881,21788.0
2022-06-22 13:30:00,40.46,40.46,40.38,40.39,80562.0,34.0881,34.0881,34.0207,34.0291,80562.0
2022-06-22 13:35:00,40.39,40.45,40.33,40.39,36423.0,34.0291,34.0797,33.9786,34.0291,36423.0
2022-06-22 13:40:00,40.39,40.47,40.38,40.46,25322.0,34.0291,34.0965,34.0207,34.0881,25322.0
2022-06-22 13:45:00,40.44,40.48,40.42,40.47,23644.0,34.0712,34.1049,34.0544,34.0965,23644.0
2022-06-22 13:50:00,40.47,40.47,40.41,40.44,30862.0,34.0965,34.0965,34.046,34.0712,30862.0
2022-06-22 13:55:00,40.44,40.5,40.42,40.48,28653.0,34.0712,34.1218,34.0544,34.1049,28653.0
2022-06-22 14:00:00,40.49,40.55,40.47,40.55,22773.0,34.1134,34.1639,34.0965,34.1639,22773.0
2022-06-22 14:05:00,40.54,40.74,40.53,40.73,86521.0,34.1555,34.324,34.1471,34.3156,86521.0
2022-06-22 14:10:00,40.73,40.75,40.68,40.75,66133.0,34.3156,34.3324,34.2734,34.3324,66133.0
2022-06-22 14:15:00,40.75,40.82,40.73,40.77,53679.0,34.3324,34.3914,34.3156,34.3493,53679.0
2022-06-22 14:20:00,40.76,40.76,40.65,40.71,25807.0,34.3408,34.3408,34.2482,34.2987,25807.0
2022-06-22 14:25:00,40.69,40.69,40.52,40.53,41912.0,34.2819,34.2819,34.1386,34.1471,41912.0
2022-06-22 14:30:00,40.54,40.63,40.53,40.61,24006.0,34.1555,34.2313,34.1471,34.2145,24006.0
2022-06-22 14:35:00,40.61,40.61,40.57,40.58,31555.0,34.2145,34.2145,34.1808,34.1892,31555.0
2022-06-22 14:40:00,40.57,40.6,40.53,40.57,14240.0,34.1808,34.206,34.1471,34.1808,14240.0
2022-06-22 14:45:00,40.57,40.63,40.56,40.56,34644.0,34.1808,34.2313,34.1723,34.1723,34644.0
2022-06-22 14:50:00,40.55,40.63,40.54,40.63,24926.0,34.1639,34.2313,34.1555,34.2313,24926.0
2022-06-22 14:55:00,40.65,40.68,40.61,40.63,17816.0,34.2482,34.2734,34.2145,34.2313,17816.0
2022-06-22 15:00:00,40.63,40.75,40.57,40.72,80470.0,34.2313,34.3324,34.1808,34.3071,80470.0
2022-06-22 15:05:00,40.72,40.76,40.69,40.71,160383.0,34.3071,34.3408,34.2819,34.2987,160383.0
2022-06-22 15:10:00,40.71,40.72,40.63,40.67,97743.0,34.2987,34.3071,34.2313,34.265,97743.0
2022-06-22 15:15:00,40.67,40.68,40.62,40.64,60821.0,34.265,34.2734,34.2229,34.2397,60821.0
2022-06-22 15:20:00,40.64,40.67,40.61,40.63,39165.0,34.2397,34.265,34.2145,34.2313,39165.0
2022-06-22 15:25:00,40.63,40.65,40.53,40.59,51278.0,34.2313,34.2482,34.1471,34.1976,51278.0
2022-06-22 15:30:00,40.59,40.68,40.58,40.62,82184.0,34.1976,34.2734,34.1892,34.2229,82184.0
2022-06-22 15:35:00,40.61,40.62,40.52,40.53,88636.0,34.2145,34.2229,34.1386,34.1471,88636.0
2022-06-22 15:40:00,40.52,40.65,40.5,40.61,91288.0,34.1386,34.2482,34.1218,34.2145,91288.0
2022-06-22 15:45:00,40.61,40.61,40.54,40.59,109931.0,34.2145,34.2145,34.1555,34.1976,109931.0
2022-06-22 15:50:00,40.59,40.62,40.48,40.55,316091.0,34.1976,34.2229,34.1049,34.1639,316091.0
2022-06-22 15:55:00,40.55,40.56,40.44,40.44,455834.0,34.1639,34.1723,34.0712,34.0712,455834.0
2022-06-23 09:30:00,40.89,41.29,40.84,41.17,277917.0,34.4504,34.7874,34.4082,34.6863,277917.0
2022-06-23 09:35:00,41.17,41.33,41.02,41.31,366105.0,34.6863,34.8211,34.5599,34.8042,366105.0
2022-06-23 09:40:00,41.32,41.48,41.21,41.44,110691.0,34.8126,34.9475,34.72,34.9138,110691.0
2022-06-23 09:45:00,41.42,41.42,41.24,41.24,115754.0,34.8969,34.8969,34.7452,34.7452,115754.0
2022-06-23 09:50:00,41.25,41.34,41.08,41.08,113030.0,34.7537,34.8295,34.6104,34.6104,113030.0
2022-06-23 09:55:00,41.08,41.28,41.07,41.26,111644.0,34.6104,34.7789,34.602,34.7621,111644.0
2022-06-23 10:00:00,41.27,41.36,41.19,41.2,32806.0,34.7705,34.8464,34.7031,34.7115,32806.0
2022-06-23 10:05:00,41.21,41.23,40.87,40.89,49457.0,34.72,34.7368,34.4335,34.4504,49457.0
2022-06-23 10:10:00,40.9,41.0,40.9,40.94,38472.0,34.4588,34.543,34.4588,34.4925,38472.0
2022-06-23 10:15:00,40.93,40.95,40.82,40.83,36472.0,34.4841,34.5009,34.3914,34.3998,36472.0
2022-06-23 10:20:00,40.83,40.95,40.83,40.93,42840.0,34.3998,34.5009,34.3998,34.4841,42840.0
2022-06-23 10:25:00,40.92,40.98,40.81,40.82,67828.0,34.4756,34.5262,34.383,34.3914,67828.0
2022-06-23 10:30:00,40.83,40.88,40.7,40.71,75564.0,34.3998,34.4419,34.2903,34.2987,75564.0
2022-06-23 10:35:00,40.69,40.82,40.63,40.79,38660.0,34.2819,34.3914,34.2313,34.3661,38660.0
2022-06-23 10:40:00,40.79,40.88,40.78,40.87,47583.0,34.3661,34.4419,34.3577,34.4335,47583.0
2022-06-23 10:45:00,40.86,40.93,40.78,40.78,44402.0,34.4251,34.4841,34.3577,34.3577,44402.0
2022-06-23 10:50:00,40.78,40.85,40.73,40.73,43719.0,34.3577,34.4167,34.3156,34.3156,43719.0
2022-06-23 10:55:00,40.73,40.8,40.67,40.77,110702.0,34.3156,34.3745,34.265,34.3493,110702.0
2022-06-23 11:00:00,40.77,40.83,40.71,40.73,53378.0,34.3493,34.3998,34.2987,34.3156,53378.0
2022-06-23 11:05:00,40.74,40.87,40.74,40.87,49793.0,34.324,34.4335,34.324,34.4335,49793.0
2022-06-23 11:10:00,40.87,40.99,40.83,40.94,46349.0,34.4335,34.5346,34.3998,34.4925,46349.0
2022-06-23 11:15:00,40.94,41.06,40.93,40.96,51960.0,34.4925,34.5936,34.4841,34.5093,51960.0
2022-06-23 11:20:00,40.96,41.01,40.8,40.84,69745.0,34.5093,34.5515,34.3745,34.4082,69745.0
2022-06-23 11:25:00,40.84,40.93,40.81,40.91,31610.0,34.4082,34.4841,34.383,34.4672,31610.0
2022-06-23 11:30:00,40.92,40.95,40.75,40.79,52093.0,34.4756,34.5009,34.3324,34.3661,52093.0
2022-06-23 11:35:00,40.8,40.8,40.68,40.7,31453.0,34.3745,34.3745,34.2734,34.2903,31453.0
2022-06-23 11:40:00,40.69,40.72,40.66,40.71,35337.0,34.2819,34.3071,34.2566,34.2987,35337.0
2022-06-23 11:45:00,40.71,40.84,40.7,40.8,44848.0,34.2987,34.4082,34.2903,34.3745,44848.0
2022-06-23 11:50:00,40.79,40.82,40.75,40.76,20426.0,34.3661,34.3914,34.3324,34.3408,20426.0
2022-06-23 11:55:00,40.76,40.78,40.68,40.69,30456.0,34.3408,34.3577,34.2734,34.2819,30456.0
2022-06-23 12:00:00,40.69,40.71,40.56,40.56,35791.0,34.2819,34.2987,34.1723,34.1723,35791.0
2022-06-23 12:05:00,40.56,40.63,40.51,40.55,46781.0,34.1723,34.2313,34.1302,34.1639,46781.0
2022-06-23 12:10:00,40.55,40.61,40.52,40.59,38691.0,34.1639,34.2145,34.1386,34.1976,38691.0
2022-06-23 12:15:00,40.58,40.69,40.56,40.62,58407.0,34.1892,34.2819,34.1723,34.2229,58407.0
2022-06-23 12:20:00,40.62,40.67,40.56,40.57,32200.0,34.2229,34.265,34.1723,34.1808,32200.0
2022-06-23 12:25:00,40.56,40.62,40.52,40.55,40542.0,34.1723,34.2229,34.1386,34.1639,40542.0
2022-06-23 12:30:00,40.55,40.61,40.53,40.54,30637.0,34.1639,34.2145,34.1471,34.1555,30637.0
2022-06-23 12:35:00,40.55,40.57,40.48,40.55,45239.0,34.1639,34.1808,34.1049,34.1639,45239.0
2022-06-23 12:40:00,40.55,40.59,40.49,40.49,92083.0,34.1639,34.1976,34.1134,34.1134,92083.0
2022-06-23 12:45:00,40.5,40.54,40.44,40.52,28999.0,34.1218,34.1555,34.0712,34.1386,28999.0
2022-06-23 12:50:00,40.51,40.54,40.43,40.52,36944.0,34.1302,34.1555,34.0628,34.1386,36944.0
2022-06-23 12:55:00,40.51,40.57,40.49,40.51,19837.0,34.1302,34.1808,34.1134,34.1302,19837.0
2022-06-23 13:00:00,40.52,40.53,40.45,40.49,34787.0,34.1386,34.1471,34.0797,34.1134,34787.0
2022-06-23 13:05:00,40.49,40.6,40.46,40.58,93929.0,34.1134,34.206,34.0881,34.1892,93929.0
2022-06-23 13:10:00,40.57,40.58,40.5,40.51,23906.0,34.1808,34.1892,34.1218,34.1302,23906.0
2022-06-23 13:15:00,40.52,40.56,40.46,40.47,53476.0,34.1386,34.1723,34.0881,34.0965,53476.0
2022-06-23 13:20:00,40.47,40.51,40.4,40.47,38207.0,34.0965,34.1302,34.0375,34.0965,38207.0
2022-06-23 13:25:00,40.47,40.53,40.45,40.47,27103.0,34.0965,34.1471,34.0797,34.0965,27103.0
2022-06-23 13:30:00,40.46,40.51,40.4,40.42,26482.0,34.0881,34.1302,34.0375,34.0544,26482.0
2022-06-23 13:35:00,40.43,40.46,40.39,40.41,18487.0,34.0628,34.0881,34.0291,34.046,18487.0
2022-06-23 13:40:00,40.43,40.47,40.39,40.47,16070.0,34.0628,34.0965,34.0291,34.0965,16070.0
2022-06-23 13:45:00,40.46,40.51,40.43,40.51,15919.0,34.0881,34.1302,34.0628,34.1302,15919.0
2022-06-23 13:50:00,40.51,40.56,40.5,40.52,41769.0,34.1302,34.1723,34.1218,34.1386,41769.0
2022-06-23 13:55:00,40.53,40.54,40.48,40.54,28546.0,34.1471,34.1555,34.1049,34.1555,28546.0
2022-06-23 14:00:00,40.53,40.6,40.5,40.52,54350.0,34.1471,34.206,34.1218,34.1386,54350.0
2022-06-23 14:05:00,40.52,40.56,40.5,40.54,24484.0,34.1386,34.1723,34.1218,34.1555,24484.0
2022-06-23 14:10:00,40.54,40.59,40.52,40.56,29299.0,34.1555,34.1976,34.1386,34.1723,29299.0
2022-06-23 14:15:00,40.56,40.61,40.54,40.6,28143.0,34.1723,34.2145,34.1555,34.206,28143.0
2022-06-23 14:20:00,40.61,40.64,40.57,40.64,40986.0,34.2145,34.2397,34.1808,34.2397,40986.0
2022-06-23 14:25:00,40.65,40.68,40.62,40.68,27627.0,34.2482,34.2734,34.2229,34.2734,27627.0
2022-06-23 14:30:00,40.67,40.78,40.67,40.78,58974.0,34.265,34.3577,34.265,34.3577,58974.0
2022-06-23 14:35:00,40.77,40.83,40.75,40.82,42531.0,34.3493,34.3998,34.3324,34.3914,42531.0
2022-06-23 14:40:00,40.82,40.83,40.77,40.81,58563.0,34.3914,34.3998,34.3493,34.383,58563.0
2022-06-23 14:45:00,40.8,40.81,40.76,40.81,22114.0,34.3745,34.383,34.3408,34.383,22114.0
2022-06-23 14:50:00,40.81,40.82,40.76,40.79,32238.0,34.383,34.3914,34.3408,34.3661,32238.0
2022-06-23 14:55:00,40.8,40.82,40.77,40.82,36496.0,34.3745,34.3914,34.3493,34.3914,36496.0
2022-06-23 15:00:00,40.82,40.84,40.77,40.83,65405.0,34.3914,34.4082,34.3493,34.3998,65405.0
2022-06-23 15:05:00,40.83,40.85,40.78,40.84,39858.0,34.3998,34.4167,34.3577,34.4082,39858.0
2022-06-23 15:10:00,40.83,40.84,40.79,40.8,35342.0,34.3998,34.4082,34.3661,34.3745,35342.0
2022-06-23 15:15:00,40.8,40.83,40.74,40.78,29253.0,34.3745,34.3998,34.324,34.3577,29253.0
2022-06-23 15:20:00,40.79,40.8,40.73,40.76,59174.0,34.3661,34.3745,34.3156,34.3408,59174.0
2022-06-23 15:25:00,40.76,40.82,40.75,40.76,41758.0,34.3408,34.3914,34.3324,34.3408,41758.0
2022-06-23 15:30:00,40.76,40.91,40.76,40.9,59007.0,34.3408,34.4672,34.3408,34.4588,59007.0
2022-06-23 15:35:00,40.9,40.91,40.83,40.84,74773.0,34.4588,34.4672,34.3998,34.4082,74773.0
2022-06-23 15:40:00,40.85,40.89,40.81,40.83,89852.0,34.4167,34.4504,34.383,34.3998,89852.0
2022-06-23 15:45:00,40.83,40.9,40.82,40.88,111935.0,34.3998,34.4588,34.3914,34.4419,111935.0
2022-06-23 15:50:00,40.88,40.93,40.84,40.87,185551.0,34.4419,34.4841,34.4082,34.4335,185551.0
2022-06-23 15:55:00,40.88,40.92,40.82,40.89,306013.0,34.4419,34.4756,34.3914,34.4504,306013.0
2022-06-24 09:30:00,41.29,41.43,41.16,41.41,175756.0,34.7874,34.9053,34.6778,34.8885,175756.0
2022-06-24 09:35:00,41.43,41.5,41.08,41.09,71651.0,34.9053,34.9643,34.6104,34.6189,71651.0
2022-06-24 09:40:00,41.09,41.28,41.08,41.28,70357.0,34.6189,34.7789,34.6104,34.7789,70357.0
2022-06-24 09:45:00,41.28,41.3,41.15,41.26,58737.0,34.7789,34.7958,34.6694,34.7621,58737.0
2022-06-24 09:50:00,41.25,41.36,41.24,41.3,58208.0,34.7537,34.8464,34.7452,34.7958,58208.0
2022-06-24 09:55:00,41.3,41.42,41.29,41.37,49704.0,34.7958,34.8969,34.7874,34.8548,49704.0
2022-06-24 10:00:00,41.38,41.68,41.37,41.56,104738.0,34.8632,35.116,34.8548,35.0149,104738.0
2022-06-24 10:05:00,41.56,41.65,41.55,41.65,61867.0,35.0149,35.0907,35.0064,35.0907,61867.0
2022-06-24 10:10:00,41.65,41.65,41.53,41.55,54303.0,35.0907,35.0907,34.9896,35.0064,54303.0
2022-06-24 10:15:00,41.54,41.65,41.53,41.63,33329.0,34.998,35.0907,34.9896,35.0738,33329.0
2022-06-24 10:20:00,41.63,41.66,41.59,41.63,54024.0,35.0738,35.0991,35.0401,35.0738,54024.0
2022-06-24 10:25:00,41.62,41.66,41.58,41.63,54883.0,35.0654,35.0991,35.0317,35.0738,54883.0
2022-06-24 10:30:00,41.64,41.7,41.56,41.6,42832.0,35.0823,35.1328,35.0149,35.0486,42832.0
2022-06-24 10:35:00,41.59,41.63,41.54,41.57,31165.0,35.0401,35.0738,34.998,35.0233,31165.0
2022-06-24 10:40:00,41.57,41.69,41.55,41.67,71613.0,35.0233,35.1244,35.0064,35.1075,71613.0
2022-06-24 10:45:00,41.66,41.75,41.62,41.73,31950.0,35.0991,35.1749,35.0654,35.1581,31950.0
2022-06-24 10:50:00,41.74,41.81,41.73,41.79,76227.0,35.1665,35.2255,35.1581,35.2086,76227.0
2022-06-24 10:55:00,41.77,41.82,41.74,41.76,43589.0,35.1918,35.2339,35.1665,35.1834,43589.0
2022-06-24 11:00:00,41.76,41.83,41.76,41.82,34942.0,35.1834,35.2423,35.1834,35.2339,34942.0
2022-06-24 11:05:00,41.81,41.93,41.79,41.89,64091.0,35.2255,35.3266,35.2086,35.2929,64091.0
2022-06-24 11:10:00,41.9,41.95,41.83,41.93,45821.0,35.3013,35.3434,35.2423,35.3266,45821.0
2022-06-24 11:15:00,41.92,41.94,41.87,41.9,43953.0,35.3182,35.335,35.276,35.3013,43953.0
2022-06-24 11:20:00,41.9,41.94,41.79,41.8,64163.0,35.3013,35.335,35.2086,35.2171,64163.0
2022-06-24 11:25:00,41.8,41.9,41.79,41.88,55434.0,35.2171,35.3013,35.2086,35.2845,55434.0
2022-06-24 11:30:00,41.89,41.91,41.84,41.88,42429.0,35.2929,35.3097,35.2508,35.2845,42429.0
2022-06-24 11:35:00,41.88,41.92,41.84,41.91,39064.0,35.2845,35.3182,35.2508,35.3097,39064.0
2022-06-24 11:40:00,41.91,41.93,41.86,41.88,28582.0,35.3097,35.3266,35.2676,35.2845,28582.0
2022-06-24 11:45:00,41.88,41.91,41.82,41.83,30864.0,35.2845,35.3097,35.2339,35.2423,30864.0
2022-06-24 11:50:00,41.84,41.94,41.82,41.91,28390.0,35.2508,35.335,35.2339,35.3097,28390.0
2022-06-24 11:55:00,41.92,41.96,41.9,41.94,35208.0,35.3182,35.3519,35.3013,35.335,35208.0
2022-06-24 12:00:00,41.93,41.97,41.9,41.95,30054.0,35.3266,35.3603,35.3013,35.3434,30054.0
2022-06-24 12:05:00,41.94,41.95,41.82,41.84,36518.0,35.335,35.3434,35.2339,35.2508,36518.0
2022-06-24 12:10:00,41.84,41.88,41.84,41.87,22382.0,35.2508,35.2845,35.2508,35.276,22382.0
2022-06-24 12:15:00,41.87,41.87,41.77,41.83,51896.0,35.276,35.276,35.1918,35.2423,51896.0
2022-06-24 12:20:00,41.82,41.84,41.74,41.74,62198.0,35.2339,35.2508,35.1665,35.1665,62198.0
2022-06-24 12:25:00,41.75,41.75,41.69,41.73,46203.0,35.1749,35.1749,35.1244,35.1581,46203.0
2022-06-24 12:30:00,41.73,41.74,41.71,41.72,33679.0,35.1581,35.1665,35.1412,35.1497,33679.0
2022-06-24 12:35:00,41.72,41.75,41.69,41.75,52334.0,35.1497,35.1749,35.1244,35.1749,52334.0
2022-06-24 12:40:00,41.74,41.79,41.71,41.79,53067.0,35.1665,35.2086,35.1412,35.2086,53067.0
2022-06-24 12:45:00,41.79,41.79,41.73,41.76,32188.0,35.2086,35.2086,35.1581,35.1834,32188.0
2022-06-24 12:50:00,41.77,41.79,41.74,41.77,42090.0,35.1918,35.2086,35.1665,35.1918,42090.0
2022-06-24 12:55:00,41.77,41.81,41.76,41.77,43748.0,35.1918,35.2255,35.1834,35.1918,43748.0
2022-06-24 13:00:00,41.77,41.85,41.77,41.84,49246.0,35.1918,35.2592,35.1918,35.2508,49246.0
2022-06-24 13:05:00,41.84,41.87,41.81,41.87,36718.0,35.2508,35.276,35.2255,35.276,36718.0
2022-06-24 13:10:00,41.87,41.91,41.86,41.88,25605.0,35.276,35.3097,35.2676,35.2845,25605.0
2022-06-24 13:15:00,41.88,41.9,41.86,41.89,32198.0,35.2845,35.3013,35.2676,35.2929,32198.0
2022-06-24 13:20:00,41.88,41.92,41.87,41.9,19340.0,35.2845,35.3182,35.276,35.3013,19340.0
2022-06-24 13:25:00,41.9,41.92,41.88,41.91,21075.0,35.3013,35.3182,35.2845,35.3097,21075.0
2022-06-24 13:30:00,41.9,41.91,41.87,41.88,25769.0,35.3013,35.3097,35.276,35.2845,25769.0
2022-06-24 13:35:00,41.89,41.89,41.82,41.84,42504.0,35.2929,35.2929,35.2339,35.2508,42504.0
2022-06-24 13:40:00,41.84,41.88,41.83,41.86,49629.0,35.2508,35.2845,35.2423,35.2676,49629.0
2022-06-24 13:45:00,41.86,41.89,41.84,41.86,39203.0,35.2676,35.2929,35.2508,35.2676,39203.0
2022-06-24 13:50:00,41.86,41.87,41.81,41.82,31688.0,35.2676,35.276,35.2255,35.2339,31688.0
2022-06-24 13:55:00,41.82,41.86,41.81,41.84,40226.0,35.2339,35.2676,35.2255,35.2508,40226.0
2022-06-24 14:00:00,41.84,41.85,41.78,41.8,28422.0,35.2508,35.2592,35.2002,35.2171,28422.0
2022-06-24 14:05:00,41.8,41.81,41.75,41.76,38066.0,35.2171,35.2255,35.1749,35.1834,38066.0
2022-06-24 14:10:00,41.76,41.79,41.75,41.77,26142.0,35.1834,35.2086,35.1749,35.1918,26142.0
2022-06-24 14:15:00,41.77,41.78,41.73,41.75,31678.0,35.1918,35.2002,35.1581,35.1749,31678.0
2022-06-24 14:20:00,41.74,41.75,41.68,41.69,39620.0,35.1665,35.1749,35.116,35.1244,39620.0
2022-06-24 14:25:00,41.7,41.73,41.67,41.72,26056.0,35.1328,35.1581,35.1075,35.1497,26056.0
2022-06-24 14:30:00,41.73,41.75,41.72,41.74,24282.0,35.1581,35.1749,35.1497,35.1665,24282.0
2022-06-24 14:35:00,41.75,41.77,41.73,41.74,29714.0,35.1749,35.1918,35.1581,35.1665,29714.0
2022-06-24 14:40:00,41.73,41.74,41.71,41.73,27866.0,35.1581,35.1665,35.1412,35.1581,27866.0
2022-06-24 14:45:00,41.73,41.77,41.73,41.77,31970.0,35.1581,35.1918,35.1581,35.1918,31970.0
2022-06-24 14:50:00,41.77,41.79,41.75,41.79,24105.0,35.1918,35.2086,35.1749,35.2086,24105.0
2022-06-24 14:55:00,41.79,41.81,41.78,41.8,33675.0,35.2086,35.2255,35.2002,35.2171,33675.0
2022-06-24 15:00:00,41.8,41.82,41.77,41.81,40806.0,35.2171,35.2339,35.1918,35.2255,40806.0
2022-06-24 15:05:00,41.8,41.82,41.76,41.77,52974.0,35.2171,35.2339,35.1834,35.1918,52974.0
2022-06-24 15:10:00,41.77,41.77,41.69,41.71,81651.0,35.1918,35.1918,35.1244,35.1412,81651.0
2022-06-24 15:15:00,41.71,41.79,41.7,41.73,63957.0,35.1412,35.2086,35.1328,35.1581,63957.0
2022-06-24 15:20:00,41.73,41.77,41.72,41.77,36092.0,35.1581,35.1918,35.1497,35.1918,36092.0
2022-06-24 15:25:00,41.77,41.79,41.73,41.76,34641.0,35.1918,35.2086,35.1581,35.1834,34641.0
2022-06-24 15:30:00,41.76,41.76,41.68,41.68,65459.0,35.1834,35.1834,35.116,35.116,65459.0
2022-06-24 15:35:00,41.68,41.69,41.62,41.65,105396.0,35.116,35.1244,35.0654,35.0907,105396.0
2022-06-24 15:40:00,41.65,41.69,41.61,41.66,109239.0,35.0907,35.1244,35.057,35.0991,109239.0
2022-06-24 15:45:00,41.66,41.67,41.62,41.65,163026.0,35.0991,35.1075,35.0654,35.0907,163026.0
2022-06-24 15:50:00,41.65,41.75,41.64,41.67,567778.0,35.0907,35.1749,35.0823,35.1075,567778.0
2022-06-24 15:55:00,41.66,41.67,41.52,41.66,730730.0,35.0991,35.1075,34.9812,35.0991,730730.0
2022-06-27 09:30:00,41.87,41.91,41.58,41.71,213552.0,35.276,35.3097,35.0317,35.1412,213552.0
2022-06-27 09:35:00,41.69,41.75,41.55,41.72,142707.0,35.1244,35.1749,35.0064,35.1497,142707.0
2022-06-27 09:40:00,41.74,41.89,41.64,41.84,86850.0,35.1665,35.2929,35.0823,35.2508,86850.0
2022-06-27 09:45:00,41.84,41.87,41.78,41.85,61353.0,35.2508,35.276,35.2002,35.2592,61353.0
2022-06-27 09:50:00,41.86,41.99,41.79,41.8,117961.0,35.2676,35.3771,35.2086,35.2171,117961.0
2022-06-27 09:55:00,41.79,41.82,41.63,41.65,60666.0,35.2086,35.2339,35.0738,35.0907,60666.0
2022-06-27 10:00:00,41.66,41.76,41.65,41.75,54043.0,35.0991,35.1834,35.0907,35.1749,54043.0
2022-06-27 10:05:00,41.75,41.78,41.69,41.73,48175.0,35.1749,35.2002,35.1244,35.1581,48175.0
2022-06-27 10:10:00,41.73,41.74,41.64,41.65,39080.0,35.1581,35.1665,35.0823,35.0907,39080.0
2022-06-27 10:15:00,41.65,41.83,41.65,41.83,57733.0,35.0907,35.2423,35.0907,35.2423,57733.0
2022-06-27 10:20:00,41.84,41.89,41.82,41.87,33121.0,35.2508,35.2929,35.2339,35.276,33121.0
2022-06-27 10:25:00,41.87,41.87,41.7,41.71,36981.0,35.276,35.276,35.1328,35.1412,36981.0
2022-06-27 10:30:00,41.71,41.87,41.69,41.79,43641.0,35.1412,35.276,35.1244,35.2086,43641.0
2022-06-27 10:35:00,41.79,41.86,41.76,41.85,38908.0,35.2086,35.2676,35.1834,35.2592,38908.0
2022-06-27 10:40:00,41.86,41.95,41.82,41.9,58422.0,35.2676,35.3434,35.2339,35.3013,58422.0
2022-06-27 10:45:00,41.9,41.98,41.83,41.91,56688.0,35.3013,35.3687,35.2423,35.3097,56688.0
2022-06-27 10:50:00,41.91,41.95,41.85,41.87,48145.0,35.3097,35.3434,35.2592,35.276,48145.0
2022-06-27 10:55:00,41.87,41.94,41.85,41.86,35338.0,35.276,35.335,35.2592,35.2676,35338.0
2022-06-27 11:00:00,41.86,41.87,41.81,41.85,42119.0,35.2676,35.276,35.2255,35.2592,42119.0
2022-06-27 11:05:00,41.85,41.94,41.84,41.86,42147.0,35.2592,35.335,35.2508,35.2676,42147.0
2022-06-27 11:10:00,41.86,41.93,41.84,41.93,33846.0,35.2676,35.3266,35.2508,35.3266,33846.0
2022-06-27 11:15:00,41.93,41.98,41.9,41.97,51249.0,35.3266,35.3687,35.3013,35.3603,51249.0
2022-06-27 11:20:00,41.97,42.0,41.95,42.0,92793.0,35.3603,35.3856,35.3434,35.3856,92793.0
2022-06-27 11:25:00,41.99,42.0,41.97,41.99,33386.0,35.3771,35.3856,35.3603,35.3771,33386.0
2022-06-27 11:30:00,41.99,41.99,41.92,41.94,35556.0,35.3771,35.3771,35.3182,35.335,35556.0
2022-06-27 11:35:00,41.93,41.93,41.88,41.91,38197.0,35.3266,35.3266,35.2845,35.3097,38197.0
2022-06-27 11:40:00,41.91,41.99,41.9,41.96,37839.0,35.3097,35.3771,35.3013,35.3519,37839.0
2022-06-27 11:45:00,41.97,42.0,41.95,42.0,25025.0,35.3603,35.3856,35.3434,35.3856,25025.0
2022-06-27 11:50:00,42.0,42.0,41.95,42.0,28388.0,35.3856,35.3856,35.3434,35.3856,28388.0
2022-06-27 11:55:00,42.0,42.01,41.96,42.0,81554.0,35.3856,35.394,35.3519,35.3856,81554.0
2022-06-27 12:00:00,42.0,42.01,41.88,41.93,77756.0,35.3856,35.394,35.2845,35.3266,77756.0
2022-06-27 12:05:00,41.93,41.96,41.89,41.91,42817.0,35.3266,35.3519,35.2929,35.3097,42817.0
2022-06-27 12:10:00,41.9,41.9,41.86,41.87,29245.0,35.3013,35.3013,35.2676,35.276,29245.0
2022-06-27 12:15:00,41.86,41.87,41.79,41.84,32622.0,35.2676,35.276,35.2086,35.2508,32622.0
2022-06-27 12:20:00,41.84,41.9,41.82,41.84,33429.0,35.2508,35.3013,35.2339,35.2508,33429.0
2022-06-27 12:25:00,41.84,41.86,41.77,41.84,123470.0,35.2508,35.2676,35.1918,35.2508,123470.0
2022-06-27 12:30:00,41.85,41.87,41.79,41.82,47405.0,35.2592,35.276,35.2086,35.2339,47405.0
2022-06-27 12:35:00,41.82,41.95,41.79,41.95,34101.0,35.2339,35.3434,35.2086,35.3434,34101.0
2022-06-27 12:40:00,41.94,42.0,41.93,41.99,84634.0,35.335,35.3856,35.3266,35.3771,84634.0
2022-06-27 12:45:00,42.0,42.0,41.93,41.97,38671.0,35.3856,35.3856,35.3266,35.3603,38671.0
2022-06-27 12:50:00,41.97,42.0,41.96,42.0,45058.0,35.3603,35.3856,35.3519,35.3856,45058.0
2022-06-27 12:55:00,41.99,42.0,41.96,42.0,34265.0,35.3771,35.3856,35.3519,35.3856,34265.0
2022-06-27 13:00:00,42.0,42.0,41.89,41.97,52994.0,35.3856,35.3856,35.2929,35.3603,52994.0
2022-06-27 13:05:00,41.97,41.99,41.91,41.98,40215.0,35.3603,35.3771,35.3097,35.3687,40215.0
2022-06-27 13:10:00,41.99,42.14,41.99,42.14,60278.0,35.3771,35.5035,35.3771,35.5035,60278.0
2022-06-27 13:15:00,42.13,42.19,42.11,42.17,58061.0,35.4951,35.5456,35.4782,35.5288,58061.0
2022-06-27 13:20:00,42.18,42.21,42.11,42.19,46346.0,35.5372,35.5625,35.4782,35.5456,46346.0
2022-06-27 13:25:00,42.2,42.21,42.14,42.18,35177.0,35.5541,35.5625,35.5035,35.5372,35177.0
2022-06-27 13:30:00,42.19,42.19,42.1,42.12,32299.0,35.5456,35.5456,35.4698,35.4867,32299.0
2022-06-27 13:35:00,42.13,42.19,42.12,42.17,28179.0,35.4951,35.5456,35.4867,35.5288,28179.0
2022-06-27 13:40:00,42.18,42.18,42.07,42.13,81234.0,35.5372,35.5372,35.4445,35.4951,81234.0
2022-06-27 13:45:00,42.13,42.14,42.05,42.13,42697.0,35.4951,35.5035,35.4277,35.4951,42697.0
2022-06-27 13:50:00,42.14,42.21,42.13,42.19,43806.0,35.5035,35.5625,35.4951,35.5456,43806.0
2022-06-27 13:55:00,42.18,42.23,42.17,42.19,68803.0,35.5372,35.5793,35.5288,35.5456,68803.0
2022-06-27 14:00:00,42.19,42.28,42.14,42.26,41678.0,35.5456,35.6215,35.5035,35.6046,41678.0
2022-06-27 14:05:00,42.27,42.27,42.18,42.2,48746.0,35.613,35.613,35.5372,35.5541,48746.0
2022-06-27 14:10:00,42.2,42.21,42.16,42.2,60559.0,35.5541,35.5625,35.5204,35.5541,60559.0
2022-06-27 14:15:00,42.2,42.29,42.19,42.29,30532.0,35.5541,35.6299,35.5456,35.6299,30532.0
2022-06-27 14:20:00,42.28,42.34,42.27,42.31,45869.0,35.6215,35.672,35.613,35.6467,45869.0
2022-06-27 14:25:00,42.31,42.31,42.26,42.27,35311.0,35.6467,35.6467,35.6046,35.613,35311.0
2022-06-27 14:30:00,42.28,42.3,42.24,42.28,71362.0,35.6215,35.6383,35.5878,35.6215,71362.0
2022-06-27 14:35:00,42.29,42.32,42.26,42.3,26412.0,35.6299,35.6552,35.6046,35.6383,26412.0
2022-06-27 14:40:00,42.3,42.31,42.27,42.29,25792.0,35.6383,35.6467,35.613,35.6299,25792.0
2022-06-27 14:45:00,42.3,42.31,42.26,42.29,35111.0,35.6383,35.6467,35.6046,35.6299,35111.0
2022-06-27 14:50:00,42.3,42.3,42.26,42.29,26790.0,35.6383,35.6383,35.6046,35.6299,26790.0
2022-06-27 14:55:00,42.29,42.3,42.25,42.26,36698.0,35.6299,35.6383,35.5962,35.6046,36698.0
2022-06-27 15:00:00,42.27,42.27,42.13,42.16,51450.0,35.613,35.613,35.4951,35.5204,51450.0
2022-06-27 15:05:00,42.15,42.22,42.1,42.21,45556.0,35.5119,35.5709,35.4698,35.5625,45556.0
2022-06-27 15:10:00,42.21,42.26,42.2,42.26,47008.0,35.5625,35.6046,35.5541,35.6046,47008.0
2022-06-27 15:15:00,42.26,42.28,42.23,42.27,41531.0,35.6046,35.6215,35.5793,35.613,41531.0
2022-06-27 15:20:00,42.27,42.28,42.24,42.27,48413.0,35.613,35.6215,35.5878,35.613,48413.0
2022-06-27 15:25:00,42.27,42.29,42.22,42.25,47950.0,35.613,35.6299,35.5709,35.5962,47950.0
2022-06-27 15:30:00,42.24,42.25,42.21,42.25,61242.0,35.5878,35.5962,35.5625,35.5962,61242.0
2022-06-27 15:35:00,42.25,42.25,42.17,42.2,63650.0,35.5962,35.5962,35.5288,35.5541,63650.0
2022-06-27 15:40:00,42.21,42.29,42.19,42.29,61631.0,35.5625,35.6299,35.5456,35.6299,61631.0
2022-06-27 15:45:00,42.29,42.3,42.21,42.25,96443.0,35.6299,35.6383,35.5625,35.5962,96443.0
2022-06-27 15:50:00,42.25,42.26,42.1,42.14,175956.0,35.5962,35.6046,35.4698,35.5035,175956.0
2022-06-27 15:55:00,42.15,42.22,42.12,42.21,310916.0,35.5119,35.5709,35.4867,35.5625,310916.0
2022-06-28 09:30:00,41.03,42.0,41.03,41.97,403338.0,34.5683,35.3856,34.5683,35.3603,403338.0
2022-06-28 09:35:00,41.95,42.14,41.75,42.12,143567.0,35.3434,35.5035,35.1749,35.4867,143567.0
2022-06-28 09:40:00,42.12,42.19,42.01,42.1,116691.0,35.4867,35.5456,35.394,35.4698,116691.0
2022-06-28 09:45:00,42.11,42.37,42.04,42.36,131799.0,35.4782,35.6973,35.4193,35.6889,131799.0
2022-06-28 09:50:00,42.36,42.55,42.3,42.54,111856.0,35.6889,35.8489,35.6383,35.8405,111856.0
2022-06-28 09:55:00,42.55,42.69,42.53,42.68,103533.0,35.8489,35.9669,35.8321,35.9585,103533.0
2022-06-28 10:00:00,42.68,42.74,42.45,42.48,91580.0,35.9585,36.009,35.7647,35.79,91580.0
2022-06-28 10:05:00,42.47,42.47,42.24,42.33,89556.0,35.7815,35.7815,35.5878,35.6636,89556.0
2022-06-28 10:10:00,42.32,42.32,42.1,42.28,142935.0,35.6552,35.6552,35.4698,35.6215,142935.0
2022-06-28 10:15:00,42.28,42.29,42.16,42.23,65137.0,35.6215,35.6299,35.5204,35.5793,65137.0
2022-06-28 10:20:00,42.23,42.23,42.01,42.02,49189.0,35.5793,35.5793,35.394,35.4024,49189.0
2022-06-28 10:25:00,42.02,42.05,41.91,41.93,54481.0,35.4024,35.4277,35.3097,35.3266,54481.0
2022-06-28 10:30:00,41.93,41.95,41.85,41.91,53040.0,35.3266,35.3434,35.2592,35.3097,53040.0
2022-06-28 10:35:00,41.91,41.91,41.76,41.77,45606.0,35.3097,35.3097,35.1834,35.1918,45606.0
2022-06-28 10:40:00,41.77,41.86,41.77,41.84,73555.0,35.1918,35.2676,35.1918,35.2508,73555.0
2022-06-28 10:45:00,41.84,41.84,41.71,41.8,73114.0,35.2508,35.2508,35.1412,35.2171,73114.0
2022-06-28 10:50:00,41.8,41.87,41.78,41.83,60729.0,35.2171,35.276,35.2002,35.2423,60729.0
2022-06-28 10:55:00,41.83,41.91,41.82,41.84,36676.0,35.2423,35.3097,35.2339,35.2508,36676.0
2022-06-28 11:00:00,41.84,41.89,41.79,41.84,49033.0,35.2508,35.2929,35.2086,35.2508,49033.0
2022-06-28 11:05:00,41.84,41.86,41.76,41.8,36766.0,35.2508,35.2676,35.1834,35.2171,36766.0
2022-06-28 11:10:00,41.79,41.82,41.77,41.81,27623.0,35.2086,35.2339,35.1918,35.2255,27623.0
2022-06-28 11:15:00,41.81,41.82,41.72,41.76,62150.0,35.2255,35.2339,35.1497,35.1834,62150.0
2022-06-28 11:20:00,41.76,41.78,41.65,41.66,65637.0,35.1834,35.2002,35.0907,35.0991,65637.0
2022-06-28 11:25:00,41.66,41.66,41.54,41.57,46599.0,35.0991,35.0991,34.998,35.0233,46599.0
2022-06-28 11:30:00,41.57,41.65,41.53,41.64,43238.0,35.0233,35.0907,34.9896,35.0823,43238.0
2022-06-28 11:35:00,41.64,41.64,41.44,41.46,61517.0,35.0823,35.0823,34.9138,34.9306,61517.0
2022-06-28 11:40:00,41.46,41.47,41.41,41.47,34366.0,34.9306,34.939,34.8885,34.939,34366.0
2022-06-28 11:45:00,41.46,41.57,41.44,41.56,26952.0,34.9306,35.0233,34.9138,35.0149,26952.0
2022-06-28 11:50:00,41.56,41.59,41.52,41.53,30381.0,35.0149,35.0401,34.9812,34.9896,30381.0
2022-06-28 11:55:00,41.52,41.53,41.43,41.5,39438.0,34.9812,34.9896,34.9053,34.9643,39438.0
2022-06-28 12:00:00,41.5,41.53,41.38,41.39,28585.0,34.9643,34.9896,34.8632,34.8716,28585.0
2022-06-28 12:05:00,41.39,41.5,41.39,41.5,42768.0,34.8716,34.9643,34.8716,34.9643,42768.0
2022-06-28 12:10:00,41.5,41.55,41.45,41.49,36363.0,34.9643,35.0064,34.9222,34.9559,36363.0
2022-06-28 12:15:00,41.49,41.54,41.45,41.54,30230.0,34.9559,34.998,34.9222,34.998,30230.0
2022-06-28 12:20:00,41.53,41.55,41.47,41.54,61390.0,34.9896,35.0064,34.939,34.998,61390.0
2022-06-28 12:25:00,41.54,41.63,41.52,41.63,58132.0,34.998,35.0738,34.9812,35.0738,58132.0
2022-06-28 12:30:00,41.63,41.63,41.54,41.55,27245.0,35.0738,35.0738,34.998,35.0064,27245.0
2022-06-28 12:35:00,41.55,41.61,41.55,41.59,33449.0,35.0064,35.057,35.0064,35.0401,33449.0
2022-06-28 12:40:00,41.59,41.63,41.57,41.59,33532.0,35.0401,35.0738,35.0233,35.0401,33532.0
2022-06-28 12:45:00,41.59,41.63,41.53,41.55,54782.0,35.0401,35.0738,34.9896,35.0064,54782.0
2022-06-28 12:50:00,41.55,41.57,41.47,41.47,21516.0,35.0064,35.0233,34.939,34.939,21516.0
2022-06-28 12:55:00,41.47,41.49,41.45,41.48,29053.0,34.939,34.9559,34.9222,34.9475,29053.0
2022-06-28 13:00:00,41.48,41.51,41.4,41.47,48290.0,34.9475,34.9727,34.8801,34.939,48290.0
2022-06-28 13:05:00,41.47,41.49,41.37,41.39,26591.0,34.939,34.9559,34.8548,34.8716,26591.0
2022-06-28 13:10:00,41.38,41.41,41.31,41.31,36798.0,34.8632,34.8885,34.8042,34.8042,36798.0
2022-06-28 13:15:00,41.31,41.36,41.3,41.32,25819.0,34.8042,34.8464,34.7958,34.8126,25819.0
2022-06-28 13:20:00,41.32,41.36,41.29,41.34,30344.0,34.8126,34.8464,34.7874,34.8295,30344.0
2022-06-28 13:25:00,41.35,41.37,41.29,41.32,72702.0,34.8379,34.8548,34.7874,34.8126,72702.0
2022-06-28 13:30:00,41.32,41.44,41.31,41.43,58880.0,34.8126,34.9138,34.8042,34.9053,58880.0
2022-06-28 13:35:00,41.42,41.45,41.38,41.42,67039.0,34.8969,34.9222,34.8632,34.8969,67039.0
2022-06-28 13:40:00,41.41,41.46,41.38,41.42,23898.0,34.8885,34.9306,34.8632,34.8969,23898.0
2022-06-28 13:45:00,41.41,41.43,41.37,41.4,28190.0,34.8885,34.9053,34.8548,34.8801,28190.0
2022-06-28 13:50:00,41.4,41.4,41.32,41.34,24068.0,34.8801,34.8801,34.8126,34.8295,24068.0
2022-06-28 13:55:00,41.33,41.42,41.32,41.38,29056.0,34.8211,34.8969,34.8126,34.8632,29056.0
2022-06-28 14:00:00,41.37,41.51,41.36,41.41,134527.0,34.8548,34.9727,34.8464,34.8885,134527.0
2022-06-28 14:05:00,41.42,41.42,41.31,41.32,33933.0,34.8969,34.8969,34.8042,34.8126,33933.0
2022-06-28 14:10:00,41.32,41.35,41.28,41.3,38832.0,34.8126,34.8379,34.7789,34.7958,38832.0
2022-06-28 14:15:00,41.3,41.3,41.24,41.25,34667.0,34.7958,34.7958,34.7452,34.7537,34667.0
2022-06-28 14:20:00,41.25,41.27,41.21,41.21,27171.0,34.7537,34.7705,34.72,34.72,27171.0
2022-06-28 14:25:00,41.21,41.21,41.16,41.2,43328.0,34.72,34.72,34.6778,34.7115,43328.0
2022-06-28 14:30:00,41.2,41.2,41.13,41.14,31690.0,34.7115,34.7115,34.6526,34.661,31690.0
2022-06-28 14:35:00,41.14,41.14,41.08,41.09,39725.0,34.661,34.661,34.6104,34.6189,39725.0
2022-06-28 14:40:00,41.08,41.1,41.05,41.08,22744.0,34.6104,34.6273,34.5852,34.6104,22744.0
2022-06-28 14:45:00,41.08,41.08,41.02,41.04,76018.0,34.6104,34.6104,34.5599,34.5767,76018.0
2022-06-28 14:50:00,41.04,41.05,40.96,40.98,60828.0,34.5767,34.5852,34.5093,34.5262,60828.0
2022-06-28 14:55:00,40.98,41.0,40.92,40.98,76216.0,34.5262,34.543,34.4756,34.5262,76216.0
2022-06-28 15:00:00,40.98,41.01,40.91,40.92,94161.0,34.5262,34.5515,34.4672,34.4756,94161.0
2022-06-28 15:05:00,40.92,40.99,40.9,40.98,59721.0,34.4756,34.5346,34.4588,34.5262,59721.0
2022-06-28 15:10:00,40.98,41.03,40.93,40.96,59434.0,34.5262,34.5683,34.4841,34.5093,59434.0
2022-06-28 15:15:00,40.96,41.02,40.92,41.0,53587.0,34.5093,34.5599,34.4756,34.543,53587.0
2022-06-28 15:20:00,40.98,41.09,40.9,41.08,98156.0,34.5262,34.6189,34.4588,34.6104,98156.0
2022-06-28 15:25:00,41.08,41.11,40.97,41.03,100516.0,34.6104,34.6357,34.5178,34.5683,100516.0
2022-06-28 15:30:00,41.03,41.09,41.01,41.02,89310.0,34.5683,34.6189,34.5515,34.5599,89310.0
2022-06-28 15:35:00,41.03,41.08,41.01,41.05,79679.0,34.5683,34.6104,34.5515,34.5852,79679.0
2022-06-28 15:40:00,41.05,41.08,40.99,41.02,93075.0,34.5852,34.6104,34.5346,34.5599,93075.0
2022-06-28 15:45:00,41.01,41.07,40.94,41.0,139359.0,34.5515,34.602,34.4925,34.543,139359.0
2022-06-28 15:50:00,41.0,41.06,40.95,41.05,213189.0,34.543,34.5936,34.5009,34.5852,213189.0
2022-06-28 15:55:00,41.05,41.06,40.93,40.96,451108.0,34.5852,34.5936,34.4841,34.5093,451108.0
2022-06-29 09:30:00,40.92,41.05,40.52,40.73,181724.0,34.4756,34.5852,34.1386,34.3156,181724.0
2022-06-29 09:35:00,40.72,41.04,40.7,40.82,51033.0,34.3071,34.5767,34.2903,34.3914,51033.0
2022-06-29 09:40:00,40.8,40.84,40.57,40.61,68116.0,34.3745,34.4082,34.1808,34.2145,68116.0
2022-06-29 09:45:00,40.6,40.79,40.58,40.77,68376.0,34.206,34.3661,34.1892,34.3493,68376.0
2022-06-29 09:50:00,40.76,40.92,40.76,40.89,60431.0,34.3408,34.4756,34.3408,34.4504,60431.0
2022-06-29 09:55:00,40.87,40.97,40.76,40.76,112783.0,34.4335,34.5178,34.3408,34.3408,112783.0
2022-06-29 10:00:00,40.78,40.98,40.77,40.85,74567.0,34.3577,34.5262,34.3493,34.4167,74567.0
2022-06-29 10:05:00,40.86,40.87,40.76,40.79,36862.0,34.4251,34.4335,34.3408,34.3661,36862.0
2022-06-29 10:10:00,40.79,40.92,40.75,40.76,38178.0,34.3661,34.4756,34.3324,34.3408,38178.0
2022-06-29 10:15:00,40.76,40.77,40.61,40.64,38131.0,34.3408,34.3493,34.2145,34.2397,38131.0
2022-06-29 10:20:00,40.63,40.68,40.59,40.68,33006.0,34.2313,34.2734,34.1976,34.2734,33006.0
2022-06-29 10:25:00,40.68,40.73,40.58,40.64,30048.0,34.2734,34.3156,34.1892,34.2397,30048.0
2022-06-29 10:30:00,40.65,40.73,40.62,40.66,37208.0,34.2482,34.3156,34.2229,34.2566,37208.0
2022-06-29 10:35:00,40.65,40.74,40.56,40.67,49960.0,34.2482,34.324,34.1723,34.265,49960.0
2022-06-29 10:40:00,40.68,40.81,40.64,40.8,42501.0,34.2734,34.383,34.2397,34.3745,42501.0
2022-06-29 10:45:00,40.8,40.86,40.74,40.8,50010.0,34.3745,34.4251,34.324,34.3745,50010.0
2022-06-29 10:50:00,40.8,40.83,40.74,40.8,96514.0,34.3745,34.3998,34.324,34.3745,96514.0
2022-06-29 10:55:00,40.81,40.83,40.73,40.76,32218.0,34.383,34.3998,34.3156,34.3408,32218.0
2022-06-29 11:00:00,40.75,40.78,40.65,40.66,29770.0,34.3324,34.3577,34.2482,34.2566,29770.0
2022-06-29 11:05:00,40.66,40.76,40.63,40.75,44793.0,34.2566,34.3408,34.2313,34.3324,44793.0
2022-06-29 11:10:00,40.76,40.78,40.65,40.69,28920.0,34.3408,34.3577,34.2482,34.2819,28920.0
2022-06-29 11:15:00,40.69,40.76,40.67,40.7,40188.0,34.2819,34.3408,34.265,34.2903,40188.0
2022-06-29 11:20:00,40.71,40.71,40.63,40.7,35139.0,34.2987,34.2987,34.2313,34.2903,35139.0
2022-06-29 11:25:00,40.7,40.71,40.61,40.66,38135.0,34.2903,34.2987,34.2145,34.2566,38135.0
2022-06-29 11:30:00,40.67,40.72,40.65,40.7,48505.0,34.265,34.3071,34.2482,34.2903,48505.0
2022-06-29 11:35:00,40.7,40.77,40.69,40.71,31452.0,34.2903,34.3493,34.2819,34.2987,31452.0
2022-06-29 11:40:00,40.71,40.75,40.61,40.61,38270.0,34.2987,34.3324,34.2145,34.2145,38270.0
2022-06-29 11:45:00,40.6,40.67,40.58,40.63,40699.0,34.206,34.265,34.1892,34.2313,40699.0
2022-06-29 11:50:00,40.63,40.74,40.63,40.74,40016.0,34.2313,34.324,34.2313,34.324,40016.0
2022-06-29 11:55:00,40.73,40.74,40.57,40.62,38099.0,34.3156,34.324,34.1808,34.2229,38099.0
2022-06-29 12:00:00,40.66,40.67,40.6,40.66,24819.0,34.2566,34.265,34.206,34.2566,24819.0
2022-06-29 12:05:00,40.66,40.67,40.57,40.6,83363.0,34.2566,34.265,34.1808,34.206,83363.0
2022-06-29 12:10:00,40.59,40.6,40.49,40.52,63103.0,34.1976,34.206,34.1134,34.1386,63103.0
2022-06-29 12:15:00,40.52,40.56,40.47,40.49,45496.0,34.1386,34.1723,34.0965,34.1134,45496.0
2022-06-29 12:20:00,40.5,40.56,40.46,40.47,45929.0,34.1218,34.1723,34.0881,34.0965,45929.0
2022-06-29 12:25:00,40.47,40.49,40.43,40.46,43448.0,34.0965,34.1134,34.0628,34.0881,43448.0
2022-06-29 12:30:00,40.46,40.51,40.45,40.5,44023.0,34.0881,34.1302,34.0797,34.1218,44023.0
2022-06-29 12:35:00,40.51,40.63,40.5,40.6,50946.0,34.1302,34.2313,34.1218,34.206,50946.0
2022-06-29 12:40:00,40.6,40.6,40.54,40.55,35813.0,34.206,34.206,34.1555,34.1639,35813.0
2022-06-29 12:45:00,40.55,40.63,40.55,40.59,37893.0,34.1639,34.2313,34.1639,34.1976,37893.0
2022-06-29 12:50:00,40.59,40.61,40.55,40.58,32662.0,34.1976,34.2145,34.1639,34.1892,32662.0
2022-06-29 12:55:00,40.58,40.59,40.53,40.57,30560.0,34.1892,34.1976,34.1471,34.1808,30560.0
2022-06-29 13:00:00,40.56,40.57,40.53,40.56,39868.0,34.1723,34.1808,34.1471,34.1723,39868.0
2022-06-29 13:05:00,40.56,40.76,40.53,40.72,33704.0,34.1723,34.3408,34.1471,34.3071,33704.0
2022-06-29 13:10:00,40.72,40.76,40.6,40.62,49304.0,34.3071,34.3408,34.206,34.2229,49304.0
2022-06-29 13:15:00,40.61,40.67,40.59,40.66,50832.0,34.2145,34.265,34.1976,34.2566,50832.0
2022-06-29 13:20:00,40.65,40.69,40.6,40.68,51108.0,34.2482,34.2819,34.206,34.2734,51108.0
2022-06-29 13:25:00,40.68,40.78,40.64,40.76,47707.0,34.2734,34.3577,34.2397,34.3408,47707.0
2022-06-29 13:30:00,40.77,40.79,40.67,40.73,34023.0,34.3493,34.3661,34.265,34.3156,34023.0
2022-06-29 13:35:00,40.73,40.9,40.73,40.89,48551.0,34.3156,34.4588,34.3156,34.4504,48551.0
2022-06-29 13:40:00,40.9,40.93,40.85,40.9,53762.0,34.4588,34.4841,34.4167,34.4588,53762.0
2022-06-29 13:45:00,40.9,40.91,40.85,40.87,30599.0,34.4588,34.4672,34.4167,34.4335,30599.0
2022-06-29 13:50:00,40.87,40.95,40.87,40.95,32391.0,34.4335,34.5009,34.4335,34.5009,32391.0
2022-06-29 13:55:00,40.95,41.02,40.94,40.97,58019.0,34.5009,34.5599,34.4925,34.5178,58019.0
2022-06-29 14:00:00,40.97,41.05,40.96,41.04,49498.0,34.5178,34.5852,34.5093,34.5767,49498.0
2022-06-29 14:05:00,41.05,41.05,40.95,40.99,44040.0,34.5852,34.5852,34.5009,34.5346,44040.0
2022-06-29 14:10:00,40.98,41.06,40.96,41.0,70701.0,34.5262,34.5936,34.5093,34.543,70701.0
2022-06-29 14:15:00,41.01,41.07,40.99,41.01,36600.0,34.5515,34.602,34.5346,34.5515,36600.0
2022-06-29 14:20:00,41.01,41.02,40.95,40.97,41135.0,34.5515,34.5599,34.5009,34.5178,41135.0
2022-06-29 14:25:00,40.97,41.09,40.95,41.09,42566.0,34.5178,34.6189,34.5009,34.6189,42566.0
2022-06-29 14:30:00,41.08,41.09,41.0,41.01,58385.0,34.6104,34.6189,34.543,34.5515,58385.0
2022-06-29 14:35:00,41.01,41.01,40.9,40.91,49573.0,34.5515,34.5515,34.4588,34.4672,49573.0
2022-06-29 14:40:00,40.9,40.91,40.82,40.82,42706.0,34.4588,34.4672,34.3914,34.3914,42706.0
2022-06-29 14:45:00,40.82,40.85,40.77,40.8,48205.0,34.3914,34.4167,34.3493,34.3745,48205.0
2022-06-29 14:50:00,40.8,40.84,40.78,40.81,36677.0,34.3745,34.4082,34.3577,34.383,36677.0
2022-06-29 14:55:00,40.82,40.84,40.8,40.83,29779.0,34.3914,34.4082,34.3745,34.3998,29779.0
2022-06-29 15:00:00,40.83,40.85,40.77,40.82,47736.0,34.3998,34.4167,34.3493,34.3914,47736.0
2022-06-29 15:05:00,40.82,40.86,40.8,40.86,41621.0,34.3914,34.4251,34.3745,34.4251,41621.0
2022-06-29 15:10:00,40.85,40.89,40.77,40.88,62519.0,34.4167,34.4504,34.3493,34.4419,62519.0
2022-06-29 15:15:00,40.88,40.96,40.87,40.89,60637.0,34.4419,34.5093,34.4335,34.4504,60637.0
2022-06-29 15:20:00,40.9,40.94,40.87,40.94,51559.0,34.4588,34.4925,34.4335,34.4925,51559.0
2022-06-29 15:25:00,40.93,40.99,40.92,40.99,43089.0,34.4841,34.5346,34.4756,34.5346,43089.0
2022-06-29 15:30:00,40.98,41.05,40.96,40.98,110591.0,34.5262,34.5852,34.5093,34.5262,110591.0
2022-06-29 15:35:00,40.98,40.98,40.89,40.93,84288.0,34.5262,34.5262,34.4504,34.4841,84288.0
2022-06-29 15:40:00,40.93,40.94,40.85,40.86,82845.0,34.4841,34.4925,34.4167,34.4251,82845.0
2022-06-29 15:45:00,40.87,40.9,40.85,40.9,91840.0,34.4335,34.4588,34.4167,34.4588,91840.0
2022-06-29 15:50:00,40.9,40.94,40.77,40.8,207519.0,34.4588,34.4925,34.3493,34.3745,207519.0
2022-06-29 15:55:00,40.8,40.92,40.79,40.86,344620.0,34.3745,34.4756,34.3661,34.4251,344620.0
2022-06-30 09:30:00,39.52,39.67,39.1,39.11,622946.0,33.2961,33.4225,32.9423,32.9507,622946.0
2022-06-30 09:35:00,39.09,39.09,38.57,38.65,363852.0,32.9338,32.9338,32.4957,32.5631,363852.0
2022-06-30 09:40:00,38.65,39.06,38.59,39.04,203854.0,32.5631,32.9086,32.5126,32.8917,203854.0
2022-06-30 09:45:00,39.03,39.43,38.8,39.41,255465.0,32.8833,33.2203,32.6895,33.2034,255465.0
2022-06-30 09:50:00,39.39,39.39,39.04,39.09,383039.0,33.1866,33.1866,32.8917,32.9338,383039.0
2022-06-30 09:55:00,39.12,39.2,39.0,39.07,192312.0,32.9591,33.0265,32.858,32.917,192312.0
2022-06-30 10:00:00,39.06,39.19,38.86,39.15,217136.0,32.9086,33.0181,32.7401,32.9844,217136.0
2022-06-30 10:05:00,39.14,39.25,39.1,39.21,120331.0,32.976,33.0686,32.9423,33.0349,120331.0
2022-06-30 10:10:00,39.2,39.32,39.16,39.28,254583.0,33.0265,33.1276,32.9928,33.0939,254583.0
2022-06-30 10:15:00,39.28,39.3,39.08,39.11,222553.0,33.0939,33.1108,32.9254,32.9507,222553.0
2022-06-30 10:20:00,39.1,39.11,38.8,38.89,131099.0,32.9423,32.9507,32.6895,32.7653,131099.0
2022-06-30 10:25:00,38.88,38.93,38.81,38.89,87386.0,32.7569,32.799,32.6979,32.7653,87386.0
2022-06-30 10:30:00,38.88,39.1,38.88,39.08,115197.0,32.7569,32.9423,32.7569,32.9254,115197.0
2022-06-30 10:35:00,39.08,39.08,38.95,39.01,171570.0,32.9254,32.9254,32.8159,32.8664,171570.0
2022-06-30 10:40:00,38.99,39.02,38.95,38.97,62513.0,32.8496,32.8749,32.8159,32.8327,62513.0
2022-06-30 10:45:00,38.96,39.02,38.76,38.83,91751.0,32.8243,32.8749,32.6558,32.7148,91751.0
2022-06-30 10:50:00,38.83,38.87,38.74,38.77,86121.0,32.7148,32.7485,32.639,32.6642,86121.0
2022-06-30 10:55:00,38.77,38.96,38.72,38.81,133423.0,32.6642,32.8243,32.6221,32.6979,133423.0
2022-06-30 11:00:00,38.8,38.85,38.67,38.7,79933.0,32.6895,32.7316,32.58,32.6053,79933.0
2022-06-30 11:05:00,38.69,38.82,38.69,38.78,102329.0,32.5968,32.7064,32.5968,32.6727,102329.0
2022-06-30 11:10:00,38.78,38.88,38.77,38.87,101930.0,32.6727,32.7569,32.6642,32.7485,101930.0
2022-06-30 11:15:00,38.84,38.84,38.71,38.72,84776.0,32.7232,32.7232,32.6137,32.6221,84776.0
2022-06-30 11:20:00,38.72,38.79,38.65,38.79,150071.0,32.6221,32.6811,32.5631,32.6811,150071.0
2022-06-30 11:25:00,38.78,38.95,38.75,38.91,85831.0,32.6727,32.8159,32.6474,32.7822,85831.0
2022-06-30 11:30:00,38.9,39.03,38.86,38.98,92040.0,32.7738,32.8833,32.7401,32.8412,92040.0
2022-06-30 11:35:00,38.98,39.03,38.93,39.02,91288.0,32.8412,32.8833,32.799,32.8749,91288.0
2022-06-30 11:40:00,39.02,39.07,38.97,39.04,76068.0,32.8749,32.917,32.8327,32.8917,76068.0
2022-06-30 11:45:00,39.05,39.07,38.94,39.0,73250.0,32.9001,32.917,32.8075,32.858,73250.0
2022-06-30 11:50:00,39.0,39.0,38.89,38.92,57013.0,32.858,32.858,32.7653,32.7906,57013.0
2022-06-30 11:55:00,38.92,38.93,38.85,38.92,59210.0,32.7906,32.799,32.7316,32.7906,59210.0
2022-06-30 12:00:00,38.92,39.06,38.9,39.05,120366.0,32.7906,32.9086,32.7738,32.9001,120366.0
2022-06-30 12:05:00,39.05,39.05,38.97,39.03,114270.0,32.9001,32.9001,32.8327,32.8833,114270.0
2022-06-30 12:10:00,39.04,39.05,38.84,38.84,49237.0,32.8917,32.9001,32.7232,32.7232,49237.0
2022-06-30 12:15:00,38.85,38.94,38.78,38.91,71867.0,32.7316,32.8075,32.6727,32.7822,71867.0
2022-06-30 12:20:00,38.91,38.97,38.85,38.95,63499.0,32.7822,32.8327,32.7316,32.8159,63499.0
2022-06-30 12:25:00,38.97,39.09,38.97,39.01,66403.0,32.8327,32.9338,32.8327,32.8664,66403.0
2022-06-30 12:30:00,39.01,39.14,39.0,39.06,72339.0,32.8664,32.976,32.858,32.9086,72339.0
2022-06-30 12:35:00,39.07,39.07,38.99,39.01,54433.0,32.917,32.917,32.8496,32.8664,54433.0
2022-06-30 12:40:00,39.01,39.03,38.93,38.94,58414.0,32.8664,32.8833,32.799,32.8075,58414.0
2022-06-30 12:45:00,38.93,38.93,38.82,38.83,64884.0,32.799,32.799,32.7064,32.7148,64884.0
2022-06-30 12:50:00,38.82,38.85,38.77,38.82,60037.0,32.7064,32.7316,32.6642,32.7064,60037.0
2022-06-30 12:55:00,38.83,38.92,38.81,38.91,56357.0,32.7148,32.7906,32.6979,32.7822,56357.0
2022-06-30 13:00:00,38.92,38.92,38.8,38.83,80776.0,32.7906,32.7906,32.6895,32.7148,80776.0
2022-06-30 13:05:00,38.83,38.84,38.65,38.69,106715.0,32.7148,32.7232,32.5631,32.5968,106715.0
2022-06-30 13:10:00,38.68,38.69,38.47,38.48,175094.0,32.5884,32.5968,32.4115,32.4199,175094.0
2022-06-30 13:15:00,38.48,38.49,38.41,38.43,97722.0,32.4199,32.4283,32.3609,32.3778,97722.0
2022-06-30 13:20:00,38.43,38.51,38.42,38.47,111439.0,32.3778,32.4452,32.3694,32.4115,111439.0
2022-06-30 13:25:00,38.46,38.57,38.45,38.48,101902.0,32.4031,32.4957,32.3946,32.4199,101902.0
2022-06-30 13:30:00,38.49,38.58,38.49,38.53,89264.0,32.4283,32.5042,32.4283,32.462,89264.0
2022-06-30 13:35:00,38.52,38.62,38.48,38.61,93955.0,32.4536,32.5379,32.4199,32.5294,93955.0
2022-06-30 13:40:00,38.62,38.73,38.59,38.6,84353.0,32.5379,32.6305,32.5126,32.521,84353.0
2022-06-30 13:45:00,38.58,38.65,38.57,38.64,48448.0,32.5042,32.5631,32.4957,32.5547,48448.0
2022-06-30 13:50:00,38.65,38.71,38.61,38.68,42647.0,32.5631,32.6137,32.5294,32.5884,42647.0
2022-06-30 13:55:00,38.67,38.68,38.62,38.67,57941.0,32.58,32.5884,32.5379,32.58,57941.0
2022-06-30 14:00:00,38.68,38.68,38.57,38.58,47938.0,32.5884,32.5884,32.4957,32.5042,47938.0
2022-06-30 14:05:00,38.59,38.6,38.43,38.44,84354.0,32.5126,32.521,32.3778,32.3862,84354.0
2022-06-30 14:10:00,38.43,38.47,38.39,38.4,69311.0,32.3778,32.4115,32.3441,32.3525,69311.0
2022-06-30 14:15:00,38.4,38.44,38.33,38.43,125886.0,32.3525,32.3862,32.2935,32.3778,125886.0
2022-06-30 14:20:00,38.44,38.44,38.3,38.31,125007.0,32.3862,32.3862,32.2683,32.2767,125007.0
2022-06-30 14:25:00,38.31,38.38,38.28,38.28,83292.0,32.2767,32.3357,32.2514,32.2514,83292.0
2022-06-30 14:30:00,38.29,38.32,38.27,38.3,59775.0,32.2598,32.2851,32.243,32.2683,59775.0
2022-06-30 14:35:00,38.28,38.3,38.22,38.27,51337.0,32.2514,32.2683,32.2009,32.243,51337.0
2022-06-30 14:40:00,38.27,38.27,38.13,38.19,169987.0,32.243,32.243,32.125,32.1756,169987.0
2022-06-30 14:45:00,38.18,38.26,38.12,38.24,87128.0,32.1672,32.2346,32.1166,32.2177,87128.0
2022-06-30 14:50:00,38.25,38.27,38.19,38.22,80515.0,32.2261,32.243,32.1756,32.2009,80515.0
2022-06-30 14:55:00,38.21,38.33,38.2,38.3,97437.0,32.1924,32.2935,32.184,32.2683,97437.0
2022-06-30 15:00:00,38.29,38.35,38.23,38.24,101396.0,32.2598,32.3104,32.2093,32.2177,101396.0
2022-06-30 15:05:00,38.24,38.29,38.21,38.25,102731.0,32.2177,32.2598,32.1924,32.2261,102731.0
2022-06-30 15:10:00,38.24,38.24,38.19,38.2,68076.0,32.2177,32.2177,32.1756,32.184,68076.0
2022-06-30 15:15:00,38.19,38.19,38.04,38.06,143385.0,32.1756,32.1756,32.0492,32.0661,143385.0
2022-06-30 15:20:00,38.05,38.08,38.01,38.08,99446.0,32.0576,32.0829,32.0239,32.0829,99446.0
2022-06-30 15:25:00,38.08,38.2,38.07,38.18,171166.0,32.0829,32.184,32.0745,32.1672,171166.0
2022-06-30 15:30:00,38.18,38.3,38.14,38.19,231759.0,32.1672,32.2683,32.1335,32.1756,231759.0
2022-06-30 15:35:00,38.18,38.26,38.16,38.16,125438.0,32.1672,32.2346,32.1503,32.1503,125438.0
2022-06-30 15:40:00,38.17,38.2,38.06,38.07,181148.0,32.1587,32.184,32.0661,32.0745,181148.0
2022-06-30 15:45:00,38.08,38.17,38.05,38.11,282152.0,32.0829,32.1587,32.0576,32.1082,282152.0
2022-06-30 15:50:00,38.1,38.2,37.72,37.84,722493.0,32.0998,32.184,31.7796,31.8807,722493.0
2022-06-30 15:55:00,37.83,37.93,37.71,37.9,1396156.0,31.8723,31.9565,31.7712,31.9313,1396156.0
2022-07-01 09:30:00,37.61,38.34,37.59,37.85,390945.0,31.6869,32.302,31.6701,31.8891,390945.0
2022-07-01 09:35:00,37.84,37.84,37.53,37.75,190394.0,31.8807,31.8807,31.6195,31.8049,190394.0
2022-07-01 09:40:00,37.74,37.89,37.58,37.85,177453.0,31.7965,31.9228,31.6617,31.8891,177453.0
2022-07-01 09:45:00,37.84,37.99,37.78,37.79,149857.0,31.8807,32.0071,31.8302,31.8386,149857.0
2022-07-01 09:50:00,37.8,37.85,37.54,37.55,200494.0,31.847,31.8891,31.6279,31.6364,200494.0
2022-07-01 09:55:00,37.54,37.65,37.34,37.34,138589.0,31.6279,31.7206,31.4594,31.4594,138589.0
2022-07-01 10:00:00,37.34,37.47,37.14,37.2,241262.0,31.4594,31.569,31.2909,31.3415,241262.0
2022-07-01 10:05:00,37.2,37.43,37.18,37.34,107665.0,31.3415,31.5353,31.3246,31.4594,107665.0
2022-07-01 10:10:00,37.34,37.35,37.09,37.18,96756.0,31.4594,31.4679,31.2488,31.3246,96756.0
2022-07-01 10:15:00,37.18,37.24,37.06,37.15,107868.0,31.3246,31.3752,31.2235,31.2994,107868.0
2022-07-01 10:20:00,37.16,37.18,37.05,37.05,98040.0,31.3078,31.3246,31.2151,31.2151,98040.0
2022-07-01 10:25:00,37.05,37.12,36.97,37.09,195638.0,31.2151,31.2741,31.1477,31.2488,195638.0
2022-07-01 10:30:00,37.09,37.11,37.0,37.09,101250.0,31.2488,31.2657,31.173,31.2488,101250.0
2022-07-01 10:35:00,37.09,37.12,37.0,37.07,71299.0,31.2488,31.2741,31.173,31.232,71299.0
2022-07-01 10:40:00,37.06,37.22,37.04,37.22,120053.0,31.2235,31.3583,31.2067,31.3583,120053.0
2022-07-01 10:45:00,37.24,37.54,37.23,37.54,110673.0,31.3752,31.6279,31.3668,31.6279,110673.0
2022-07-01 10:50:00,37.55,37.64,37.46,37.57,95606.0,31.6364,31.7122,31.5605,31.6532,95606.0
2022-07-01 10:55:00,37.57,37.67,37.53,37.56,86075.0,31.6532,31.7375,31.6195,31.6448,86075.0
2022-07-01 11:00:00,37.56,37.58,37.44,37.44,43482.0,31.6448,31.6617,31.5437,31.5437,43482.0
2022-07-01 11:05:00,37.44,37.66,37.4,37.55,77379.0,31.5437,31.7291,31.51,31.6364,77379.0
2022-07-01 11:10:00,37.55,37.7,37.51,37.63,41103.0,31.6364,31.7628,31.6027,31.7038,41103.0
2022-07-01 11:15:00,37.62,37.83,37.61,37.74,67686.0,31.6954,31.8723,31.6869,31.7965,67686.0
2022-07-01 11:20:00,37.74,37.81,37.69,37.71,39589.0,31.7965,31.8554,31.7543,31.7712,39589.0
2022-07-01 11:25:00,37.72,37.78,37.68,37.73,69978.0,31.7796,31.8302,31.7459,31.788,69978.0
2022-07-01 11:30:00,37.73,37.81,37.7,37.7,51418.0,31.788,31.8554,31.7628,31.7628,51418.0
2022-07-01 11:35:00,37.71,37.77,37.64,37.69,33732.0,31.7712,31.8217,31.7122,31.7543,33732.0
2022-07-01 11:40:00,37.69,37.71,37.64,37.65,36878.0,31.7543,31.7712,31.7122,31.7206,36878.0
2022-07-01 11:45:00,37.65,37.78,37.64,37.66,34276.0,31.7206,31.8302,31.7122,31.7291,34276.0
2022-07-01 11:50:00,37.65,37.66,37.54,37.58,58556.0,31.7206,31.7291,31.6279,31.6617,58556.0
2022-07-01 11:55:00,37.57,37.63,37.49,37.53,43383.0,31.6532,31.7038,31.5858,31.6195,43383.0
2022-07-01 12:00:00,37.52,37.53,37.41,37.45,44511.0,31.6111,31.6195,31.5184,31.5521,44511.0
2022-07-01 12:05:00,37.46,37.5,37.44,37.48,36253.0,31.5605,31.5942,31.5437,31.5774,36253.0
2022-07-01 12:10:00,37.47,37.53,37.44,37.48,45604.0,31.569,31.6195,31.5437,31.5774,45604.0
2022-07-01 12:15:00,37.49,37.7,37.48,37.69,48571.0,31.5858,31.7628,31.5774,31.7543,48571.0
2022-07-01 12:20:00,37.68,37.74,37.64,37.73,40958.0,31.7459,31.7965,31.7122,31.788,40958.0
2022-07-01 12:25:00,37.74,37.77,37.71,37.76,35378.0,31.7965,31.8217,31.7712,31.8133,35378.0
2022-07-01 12:30:00,37.76,37.8,37.73,37.74,42232.0,31.8133,31.847,31.788,31.7965,42232.0
2022-07-01 12:35:00,37.74,37.77,37.7,37.7,28056.0,31.7965,31.8217,31.7628,31.7628,28056.0
2022-07-01 12:40:00,37.7,37.76,37.69,37.73,54380.0,31.7628,31.8133,31.7543,31.788,54380.0
2022-07-01 12:45:00,37.73,37.79,37.71,37.78,25754.0,31.788,31.8386,31.7712,31.8302,25754.0
2022-07-01 12:50:00,37.79,37.84,37.78,37.83,22205.0,31.8386,31.8807,31.8302,31.8723,22205.0
2022-07-01 12:55:00,37.82,37.85,37.71,37.71,34099.0,31.8639,31.8891,31.7712,31.7712,34099.0
2022-07-01 13:00:00,37.7,37.77,37.69,37.72,26233.0,31.7628,31.8217,31.7543,31.7796,26233.0
2022-07-01 13:05:00,37.71,37.81,37.71,37.81,27806.0,31.7712,31.8554,31.7712,31.8554,27806.0
2022-07-01 13:10:00,37.82,37.89,37.79,37.89,32574.0,31.8639,31.9228,31.8386,31.9228,32574.0
2022-07-01 13:15:00,37.89,37.96,37.82,37.93,41150.0,31.9228,31.9818,31.8639,31.9565,41150.0
2022-07-01 13:20:00,37.92,37.95,37.89,37.95,21408.0,31.9481,31.9734,31.9228,31.9734,21408.0
2022-07-01 13:25:00,37.95,38.02,37.93,38.02,41124.0,31.9734,32.0324,31.9565,32.0324,41124.0
2022-07-01 13:30:00,38.02,38.09,38.01,38.01,45485.0,32.0324,32.0913,32.0239,32.0239,45485.0
2022-07-01 13:35:00,38.01,38.13,37.99,38.05,64235.0,32.0239,32.125,32.0071,32.0576,64235.0
2022-07-01 13:40:00,38.06,38.14,38.04,38.13,36757.0,32.0661,32.1335,32.0492,32.125,36757.0
2022-07-01 13:45:00,38.13,38.24,38.12,38.23,48067.0,32.125,32.2177,32.1166,32.2093,48067.0
2022-07-01 13:50:00,38.24,38.24,38.19,38.19,27271.0,32.2177,32.2177,32.1756,32.1756,27271.0
2022-07-01 13:55:00,38.2,38.25,38.19,38.25,42631.0,32.184,32.2261,32.1756,32.2261,42631.0
2022-07-01 14:00:00,38.25,38.28,38.23,38.24,33797.0,32.2261,32.2514,32.2093,32.2177,33797.0
2022-07-01 14:05:00,38.24,38.3,38.23,38.25,39604.0,32.2177,32.2683,32.2093,32.2261,39604.0
2022-07-01 14:10:00,38.25,38.28,38.19,38.27,38177.0,32.2261,32.2514,32.1756,32.243,38177.0
2022-07-01 14:15:00,38.28,38.36,38.24,38.36,68903.0,32.2514,32.3188,32.2177,32.3188,68903.0
2022-07-01 14:20:00,38.36,38.45,38.32,38.44,64757.0,32.3188,32.3946,32.2851,32.3862,64757.0
2022-07-01 14:25:00,38.45,38.46,38.38,38.4,85217.0,32.3946,32.4031,32.3357,32.3525,85217.0
2022-07-01 14:30:00,38.4,38.5,38.39,38.49,60568.0,32.3525,32.4368,32.3441,32.4283,60568.0
2022-07-01 14:35:00,38.5,38.5,38.44,38.5,34906.0,32.4368,32.4368,32.3862,32.4368,34906.0
2022-07-01 14:40:00,38.5,38.5,38.45,38.47,51742.0,32.4368,32.4368,32.3946,32.4115,51742.0
2022-07-01 14:45:00,38.46,38.51,38.45,38.5,32821.0,32.4031,32.4452,32.3946,32.4368,32821.0
2022-07-01 14:50:00,38.5,38.51,38.4,38.42,31544.0,32.4368,32.4452,32.3525,32.3694,31544.0
2022-07-01 14:55:00,38.42,38.47,38.4,38.45,34391.0,32.3694,32.4115,32.3525,32.3946,34391.0
2022-07-01 15:00:00,38.45,38.45,38.3,38.34,46026.0,32.3946,32.3946,32.2683,32.302,46026.0
2022-07-01 15:05:00,38.34,38.44,38.34,38.44,30550.0,32.302,32.3862,32.302,32.3862,30550.0
2022-07-01 15:10:00,38.45,38.48,38.39,38.41,43728.0,32.3946,32.4199,32.3441,32.3609,43728.0
2022-07-01 15:15:00,38.41,38.44,38.39,38.4,32119.0,32.3609,32.3862,32.3441,32.3525,32119.0
2022-07-01 15:20:00,38.4,38.41,38.34,38.36,45207.0,32.3525,32.3609,32.302,32.3188,45207.0
2022-07-01 15:25:00,38.37,38.43,38.34,38.42,51470.0,32.3272,32.3778,32.302,32.3694,51470.0
2022-07-01 15:30:00,38.43,38.49,38.42,38.45,85702.0,32.3778,32.4283,32.3694,32.3946,85702.0
2022-07-01 15:35:00,38.45,38.47,38.4,38.42,59020.0,32.3946,32.4115,32.3525,32.3694,59020.0
2022-07-01 15:40:00,38.43,38.46,38.41,38.41,87880.0,32.3778,32.4031,32.3609,32.3609,87880.0
2022-07-01 15:45:00,38.41,38.46,38.38,38.44,126587.0,32.3609,32.4031,32.3357,32.3862,126587.0
2022-07-01 15:50:00,38.44,38.57,38.37,38.56,303448.0,32.3862,32.4957,32.3272,32.4873,303448.0
2022-07-01 15:55:00,38.55,38.61,38.52,38.58,555030.0,32.4789,32.5294,32.4536,32.5042,555030.0
2022-07-05 09:30:00,37.94,38.31,37.92,38.27,244077.0,31.965,32.2767,31.9481,32.243,244077.0
2022-07-05 09:35:00,38.24,38.24,38.02,38.06,81164.0,32.2177,32.2177,32.0324,32.0661,81164.0
2022-07-05 09:40:00,38.05,38.26,38.03,38.17,88525.0,32.0576,32.2346,32.0408,32.1587,88525.0
2022-07-05 09:45:00,38.16,38.36,38.15,38.24,78576.0,32.1503,32.3188,32.1419,32.2177,78576.0
2022-07-05 09:50:00,38.25,38.4,38.17,38.39,65741.0,32.2261,32.3525,32.1587,32.3441,65741.0
2022-07-05 09:55:00,38.4,38.5,38.3,38.31,82430.0,32.3525,32.4368,32.2683,32.2767,82430.0
2022-07-05 10:00:00,38.3,38.32,37.93,37.97,101714.0,32.2683,32.2851,31.9565,31.9902,101714.0
2022-07-05 10:05:00,37.96,38.0,37.91,37.98,44206.0,31.9818,32.0155,31.9397,31.9987,44206.0
2022-07-05 10:10:00,37.97,38.09,37.94,38.05,59832.0,31.9902,32.0913,31.965,32.0576,59832.0
2022-07-05 10:15:00,38.05,38.09,37.97,38.04,77799.0,32.0576,32.0913,31.9902,32.0492,77799.0
2022-07-05 10:20:00,38.03,38.07,37.83,37.89,86614.0,32.0408,32.0745,31.8723,31.9228,86614.0
2022-07-05 10:25:00,37.89,37.98,37.88,37.96,49255.0,31.9228,31.9987,31.9144,31.9818,49255.0
2022-07-05 10:30:00,37.95,38.03,37.9,37.96,60388.0,31.9734,32.0408,31.9313,31.9818,60388.0
2022-07-05 10:35:00,37.95,38.28,37.95,38.25,50602.0,31.9734,32.2514,31.9734,32.2261,50602.0
2022-07-05 10:40:00,38.24,38.25,37.99,37.99,45379.0,32.2177,32.2261,32.0071,32.0071,45379.0
2022-07-05 10:45:00,37.99,38.0,37.88,37.97,40804.0,32.0071,32.0155,31.9144,31.9902,40804.0
2022-07-05 10:50:00,37.99,37.99,37.89,37.9,43348.0,32.0071,32.0071,31.9228,31.9313,43348.0
2022-07-05 10:55:00,37.9,37.9,37.81,37.9,71573.0,31.9313,31.9313,31.8554,31.9313,71573.0
2022-07-05 11:00:00,37.91,37.91,37.79,37.84,65128.0,31.9397,31.9397,31.8386,31.8807,65128.0
2022-07-05 11:05:00,37.83,37.84,37.76,37.78,59690.0,31.8723,31.8807,31.8133,31.8302,59690.0
2022-07-05 11:10:00,37.78,37.8,37.7,37.76,47301.0,31.8302,31.847,31.7628,31.8133,47301.0
2022-07-05 11:15:00,37.75,37.84,37.74,37.83,52466.0,31.8049,31.8807,31.7965,31.8723,52466.0
2022-07-05 11:20:00,37.84,37.89,37.8,37.83,45246.0,31.8807,31.9228,31.847,31.8723,45246.0
2022-07-05 11:25:00,37.83,37.84,37.76,37.77,58498.0,31.8723,31.8807,31.8133,31.8217,58498.0
2022-07-05 11:30:00,37.77,37.85,37.75,37.76,45327.0,31.8217,31.8891,31.8049,31.8133,45327.0
2022-07-05 11:35:00,37.76,37.81,37.75,37.79,35126.0,31.8133,31.8554,31.8049,31.8386,35126.0
2022-07-05 11:40:00,37.79,37.96,37.79,37.94,54168.0,31.8386,31.9818,31.8386,31.965,54168.0
2022-07-05 11:45:00,37.92,38.11,37.9,38.03,59344.0,31.9481,32.1082,31.9313,32.0408,59344.0
2022-07-05 11:50:00,38.03,38.04,37.92,37.98,47508.0,32.0408,32.0492,31.9481,31.9987,47508.0
2022-07-05 11:55:00,37.98,38.01,37.95,37.96,34492.0,31.9987,32.0239,31.9734,31.9818,34492.0
2022-07-05 12:00:00,37.96,38.0,37.92,37.96,37581.0,31.9818,32.0155,31.9481,31.9818,37581.0
2022-07-05 12:05:00,37.97,38.02,37.92,38.0,33383.0,31.9902,32.0324,31.9481,32.0155,33383.0
2022-07-05 12:10:00,38.0,38.12,37.99,38.04,31753.0,32.0155,32.1166,32.0071,32.0492,31753.0
2022-07-05 12:15:00,38.05,38.08,37.98,38.08,23142.0,32.0576,32.0829,31.9987,32.0829,23142.0
2022-07-05 12:20:00,38.08,38.19,38.05,38.17,52231.0,32.0829,32.1756,32.0576,32.1587,52231.0
2022-07-05 12:25:00,38.17,38.23,38.16,38.2,61609.0,32.1587,32.2093,32.1503,32.184,61609.0
2022-07-05 12:30:00,38.2,38.23,38.17,38.22,58251.0,32.184,32.2093,32.1587,32.2009,58251.0
2022-07-05 12:35:00,38.2,38.25,38.19,38.23,25634.0,32.184,32.2261,32.1756,32.2093,25634.0
2022-07-05 12:40:00,38.23,38.25,38.11,38.12,26692.0,32.2093,32.2261,32.1082,32.1166,26692.0
2022-07-05 12:45:00,38.12,38.14,38.09,38.09,22562.0,32.1166,32.1335,32.0913,32.0913,22562.0
2022-07-05 12:50:00,38.1,38.13,38.07,38.12,35449.0,32.0998,32.125,32.0745,32.1166,35449.0
2022-07-05 12:55:00,38.12,38.16,38.08,38.12,24622.0,32.1166,32.1503,32.0829,32.1166,24622.0
2022-07-05 13:00:00,38.12,38.22,38.11,38.22,23476.0,32.1166,32.2009,32.1082,32.2009,23476.0
2022-07-05 13:05:00,38.22,38.22,38.09,38.17,20976.0,32.2009,32.2009,32.0913,32.1587,20976.0
2022-07-05 13:10:00,38.17,38.26,38.17,38.26,29829.0,32.1587,32.2346,32.1587,32.2346,29829.0
2022-07-05 13:15:00,38.25,38.34,38.24,38.33,34176.0,32.2261,32.302,32.2177,32.2935,34176.0
2022-07-05 13:20:00,38.33,38.38,38.25,38.26,54520.0,32.2935,32.3357,32.2261,32.2346,54520.0
2022-07-05 13:25:00,38.26,38.34,38.26,38.29,44458.0,32.2346,32.302,32.2346,32.2598,44458.0
2022-07-05 13:30:00,38.28,38.31,38.21,38.26,27241.0,32.2514,32.2767,32.1924,32.2346,27241.0
2022-07-05 13:35:00,38.27,38.32,38.26,38.3,33086.0,32.243,32.2851,32.2346,32.2683,33086.0
2022-07-05 13:40:00,38.29,38.33,38.23,38.27,46928.0,32.2598,32.2935,32.2093,32.243,46928.0
2022-07-05 13:45:00,38.27,38.29,38.2,38.29,37984.0,32.243,32.2598,32.184,32.2598,37984.0
2022-07-05 13:50:00,38.29,38.3,38.24,38.27,30068.0,32.2598,32.2683,32.2177,32.243,30068.0
2022-07-05 13:55:00,38.26,38.27,38.22,38.24,31804.0,32.2346,32.243,32.2009,32.2177,31804.0
2022-07-05 14:00:00,38.23,38.32,38.21,38.32,35829.0,32.2093,32.2851,32.1924,32.2851,35829.0
2022-07-05 14:05:00,38.31,38.37,38.29,38.34,32513.0,32.2767,32.3272,32.2598,32.302,32513.0
2022-07-05 14:10:00,38.34,38.36,38.3,38.35,50135.0,32.302,32.3188,32.2683,32.3104,50135.0
2022-07-05 14:15:00,38.35,38.35,38.29,38.34,48605.0,32.3104,32.3104,32.2598,32.302,48605.0
2022-07-05 14:20:00,38.34,38.35,38.29,38.31,29395.0,32.302,32.3104,32.2598,32.2767,29395.0
2022-07-05 14:25:00,38.32,38.38,38.32,38.35,32313.0,32.2851,32.3357,32.2851,32.3104,32313.0
2022-07-05 14:30:00,38.34,38.43,38.34,38.43,54295.0,32.302,32.3778,32.302,32.3778,54295.0
2022-07-05 14:35:00,38.43,38.5,38.42,38.5,42958.0,32.3778,32.4368,32.3694,32.4368,42958.0
2022-07-05 14:40:00,38.49,38.49,38.43,38.44,35523.0,32.4283,32.4283,32.3778,32.3862,35523.0
2022-07-05 14:45:00,38.44,38.45,38.37,38.4,48887.0,32.3862,32.3946,32.3272,32.3525,48887.0
2022-07-05 14:50:00,38.4,38.45,38.39,38.42,44554.0,32.3525,32.3946,32.3441,32.3694,44554.0
2022-07-05 14:55:00,38.43,38.45,38.4,38.41,37173.0,32.3778,32.3946,32.3525,32.3609,37173.0
2022-07-05 15:00:00,38.41,38.42,38.33,38.39,76814.0,32.3609,32.3694,32.2935,32.3441,76814.0
2022-07-05 15:05:00,38.4,38.49,38.4,38.45,65282.0,32.3525,32.4283,32.3525,32.3946,65282.0
2022-07-05 15:10:00,38.44,38.48,38.42,38.48,45011.0,32.3862,32.4199,32.3694,32.4199,45011.0
2022-07-05 15:15:00,38.47,38.49,38.36,38.38,48940.0,32.4115,32.4283,32.3188,32.3357,48940.0
2022-07-05 15:20:00,38.39,38.49,38.38,38.48,53931.0,32.3441,32.4283,32.3357,32.4199,53931.0
2022-07-05 15:25:00,38.48,38.51,38.43,38.5,66864.0,32.4199,32.4452,32.3778,32.4368,66864.0
2022-07-05 15:30:00,38.49,38.52,38.44,38.51,64966.0,32.4283,32.4536,32.3862,32.4452,64966.0
2022-07-05 15:35:00,38.51,38.51,38.42,38.47,76741.0,32.4452,32.4452,32.3694,32.4115,76741.0
2022-07-05 15:40:00,38.48,38.51,38.46,38.48,88733.0,32.4199,32.4452,32.4031,32.4199,88733.0
2022-07-05 15:45:00,38.47,38.55,38.45,38.54,95196.0,32.4115,32.4789,32.3946,32.4705,95196.0
2022-07-05 15:50:00,38.54,38.54,38.43,38.52,267399.0,32.4705,32.4705,32.3778,32.4536,267399.0
2022-07-05 15:55:00,38.52,38.54,38.44,38.51,574135.0,32.4536,32.4705,32.3862,32.4452,574135.0
2022-07-06 09:30:00,38.45,38.52,38.18,38.46,139308.0,32.3946,32.4536,32.1672,32.4031,139308.0
2022-07-06 09:35:00,38.46,38.59,38.4,38.43,62961.0,32.4031,32.5126,32.3525,32.3778,62961.0
2022-07-06 09:40:00,38.42,38.47,38.28,38.32,55161.0,32.3694,32.4115,32.2514,32.2851,55161.0
2022-07-06 09:45:00,38.3,38.34,38.2,38.26,45455.0,32.2683,32.302,32.184,32.2346,45455.0
2022-07-06 09:50:00,38.26,38.3,38.11,38.14,71908.0,32.2346,32.2683,32.1082,32.1335,71908.0
2022-07-06 09:55:00,38.13,38.14,37.99,38.0,108732.0,32.125,32.1335,32.0071,32.0155,108732.0
2022-07-06 10:00:00,37.99,38.08,37.95,37.98,64692.0,32.0071,32.0829,31.9734,31.9987,64692.0
2022-07-06 10:05:00,37.98,38.26,37.96,38.2,55386.0,31.9987,32.2346,31.9818,32.184,55386.0
2022-07-06 10:10:00,38.21,38.23,38.05,38.1,27573.0,32.1924,32.2093,32.0576,32.0998,27573.0
2022-07-06 10:15:00,38.1,38.2,38.09,38.13,44103.0,32.0998,32.184,32.0913,32.125,44103.0
2022-07-06 10:20:00,38.13,38.16,38.08,38.13,28442.0,32.125,32.1503,32.0829,32.125,28442.0
2022-07-06 10:25:00,38.12,38.28,38.1,38.24,27558.0,32.1166,32.2514,32.0998,32.2177,27558.0
2022-07-06 10:30:00,38.25,38.28,38.18,38.21,25043.0,32.2261,32.2514,32.1672,32.1924,25043.0
2022-07-06 10:35:00,38.22,38.23,38.1,38.1,41220.0,32.2009,32.2093,32.0998,32.0998,41220.0
2022-07-06 10:40:00,38.11,38.13,38.05,38.11,22112.0,32.1082,32.125,32.0576,32.1082,22112.0
2022-07-06 10:45:00,38.11,38.12,38.04,38.06,29818.0,32.1082,32.1166,32.0492,32.0661,29818.0
2022-07-06 10:50:00,38.06,38.09,38.04,38.06,29628.0,32.0661,32.0913,32.0492,32.0661,29628.0
2022-07-06 10:55:00,38.06,38.12,38.03,38.1,18255.0,32.0661,32.1166,32.0408,32.0998,18255.0
2022-07-06 11:00:00,38.11,38.12,37.95,38.01,66030.0,32.1082,32.1166,31.9734,32.0239,66030.0
2022-07-06 11:05:00,38.02,38.04,37.95,37.99,21729.0,32.0324,32.0492,31.9734,32.0071,21729.0
2022-07-06 11:10:00,37.99,38.06,37.97,38.05,30256.0,32.0071,32.0661,31.9902,32.0576,30256.0
2022-07-06 11:15:00,38.05,38.1,38.01,38.05,27277.0,32.0576,32.0998,32.0239,32.0576,27277.0
2022-07-06 11:20:00,38.05,38.07,38.02,38.05,25408.0,32.0576,32.0745,32.0324,32.0576,25408.0
2022-07-06 11:25:00,38.05,38.06,37.97,38.03,25057.0,32.0576,32.0661,31.9902,32.0408,25057.0
2022-07-06 11:30:00,38.03,38.04,37.95,38.02,31244.0,32.0408,32.0492,31.9734,32.0324,31244.0
2022-07-06 11:35:00,38.03,38.08,38.01,38.04,16975.0,32.0408,32.0829,32.0239,32.0492,16975.0
2022-07-06 11:40:00,38.03,38.03,37.92,37.92,25183.0,32.0408,32.0408,31.9481,31.9481,25183.0
2022-07-06 11:45:00,37.92,37.99,37.89,37.95,29660.0,31.9481,32.0071,31.9228,31.9734,29660.0
2022-07-06 11:50:00,37.95,38.01,37.91,37.94,19014.0,31.9734,32.0239,31.9397,31.965,19014.0
2022-07-06 11:55:00,37.96,37.98,37.94,37.94,17354.0,31.9818,31.9987,31.965,31.965,17354.0
2022-07-06 12:00:00,37.95,38.0,37.9,37.91,34401.0,31.9734,32.0155,31.9313,31.9397,34401.0
2022-07-06 12:05:00,37.91,37.94,37.81,37.83,38672.0,31.9397,31.965,31.8554,31.8723,38672.0
2022-07-06 12:10:00,37.84,37.86,37.78,37.85,40409.0,31.8807,31.8976,31.8302,31.8891,40409.0
2022-07-06 12:15:00,37.86,37.88,37.81,37.87,47757.0,31.8976,31.9144,31.8554,31.906,47757.0
2022-07-06 12:20:00,37.87,37.94,37.87,37.9,28785.0,31.906,31.965,31.906,31.9313,28785.0
2022-07-06 12:25:00,37.91,37.93,37.88,37.91,27754.0,31.9397,31.9565,31.9144,31.9397,27754.0
2022-07-06 12:30:00,37.92,37.92,37.87,37.9,32263.0,31.9481,31.9481,31.906,31.9313,32263.0
2022-07-06 12:35:00,37.9,37.99,37.9,37.95,38934.0,31.9313,32.0071,31.9313,31.9734,38934.0
2022-07-06 12:40:00,37.95,38.0,37.92,37.99,16370.0,31.9734,32.0155,31.9481,32.0071,16370.0
2022-07-06 12:45:00,37.98,38.01,37.97,37.98,21215.0,31.9987,32.0239,31.9902,31.9987,21215.0
2022-07-06 12:50:00,37.98,37.99,37.92,37.95,24822.0,31.9987,32.0071,31.9481,31.9734,24822.0
2022-07-06 12:55:00,37.96,38.0,37.92,37.98,29649.0,31.9818,32.0155,31.9481,31.9987,29649.0
2022-07-06 13:00:00,37.98,38.08,37.98,38.03,35481.0,31.9987,32.0829,31.9987,32.0408,35481.0
2022-07-06 13:05:00,38.03,38.11,38.03,38.11,23970.0,32.0408,32.1082,32.0408,32.1082,23970.0
2022-07-06 13:10:00,38.11,38.11,38.04,38.05,29191.0,32.1082,32.1082,32.0492,32.0576,29191.0
2022-07-06 13:15:00,38.05,38.07,38.03,38.07,30621.0,32.0576,32.0745,32.0408,32.0745,30621.0
2022-07-06 13:20:00,38.08,38.1,38.05,38.08,29209.0,32.0829,32.0998,32.0576,32.0829,29209.0
2022-07-06 13:25:00,38.07,38.07,37.94,37.95,38814.0,32.0745,32.0745,31.965,31.9734,38814.0
2022-07-06 13:30:00,37.94,37.96,37.93,37.95,24840.0,31.965,31.9818,31.9565,31.9734,24840.0
2022-07-06 13:35:00,37.95,37.98,37.94,37.97,17411.0,31.9734,31.9987,31.965,31.9902,17411.0
2022-07-06 13:40:00,37.97,37.98,37.86,37.87,34666.0,31.9902,31.9987,31.8976,31.906,34666.0
2022-07-06 13:45:00,37.87,37.94,37.87,37.92,31367.0,31.906,31.965,31.906,31.9481,31367.0
2022-07-06 13:50:00,37.92,38.0,37.92,37.98,17916.0,31.9481,32.0155,31.9481,31.9987,17916.0
2022-07-06 13:55:00,37.97,38.0,37.95,37.97,20225.0,31.9902,32.0155,31.9734,31.9902,20225.0
2022-07-06 14:00:00,37.97,38.02,37.84,37.92,53304.0,31.9902,32.0324,31.8807,31.9481,53304.0
2022-07-06 14:05:00,37.94,38.07,37.94,37.98,33222.0,31.965,32.0745,31.965,31.9987,33222.0
2022-07-06 14:10:00,37.98,37.98,37.84,37.97,39826.0,31.9987,31.9987,31.8807,31.9902,39826.0
2022-07-06 14:15:00,37.97,37.97,37.88,37.89,24718.0,31.9902,31.9902,31.9144,31.9228,24718.0
2022-07-06 14:20:00,37.89,37.91,37.85,37.88,18564.0,31.9228,31.9397,31.8891,31.9144,18564.0
2022-07-06 14:25:00,37.87,38.02,37.8,38.01,47779.0,31.906,32.0324,31.847,32.0239,47779.0
2022-07-06 14:30:00,38.01,38.19,37.98,38.15,54238.0,32.0239,32.1756,31.9987,32.1419,54238.0
2022-07-06 14:35:00,38.17,38.28,38.13,38.23,37775.0,32.1587,32.2514,32.125,32.2093,37775.0
2022-07-06 14:40:00,38.22,38.33,38.22,38.27,49406.0,32.2009,32.2935,32.2009,32.243,49406.0
2022-07-06 14:45:00,38.28,38.32,38.2,38.2,35506.0,32.2514,32.2851,32.184,32.184,35506.0
2022-07-06 14:50:00,38.2,38.24,38.19,38.19,30104.0,32.184,32.2177,32.1756,32.1756,30104.0
2022-07-06 14:55:00,38.18,38.21,38.15,38.17,61605.0,32.1672,32.1924,32.1419,32.1587,61605.0
2022-07-06 15:00:00,38.17,38.18,38.08,38.12,41067.0,32.1587,32.1672,32.0829,32.1166,41067.0
2022-07-06 15:05:00,38.13,38.21,38.12,38.21,41652.0,32.125,32.1924,32.1166,32.1924,41652.0
2022-07-06 15:10:00,38.2,38.25,38.2,38.23,42957.0,32.184,32.2261,32.184,32.2093,42957.0
2022-07-06 15:15:00,38.23,38.24,38.18,38.19,27787.0,32.2093,32.2177,32.1672,32.1756,27787.0
2022-07-06 15:20:00,38.18,38.22,38.17,38.19,36953.0,32.1672,32.2009,32.1587,32.1756,36953.0
2022-07-06 15:25:00,38.19,38.2,38.16,38.18,32209.0,32.1756,32.184,32.1503,32.1672,32209.0
2022-07-06 15:30:00,38.18,38.18,38.13,38.16,79853.0,32.1672,32.1672,32.125,32.1503,79853.0
2022-07-06 15:35:00,38.16,38.21,38.09,38.1,49066.0,32.1503,32.1924,32.0913,32.0998,49066.0
2022-07-06 15:40:00,38.1,38.1,38.04,38.06,106949.0,32.0998,32.0998,32.0492,32.0661,106949.0
2022-07-06 15:45:00,38.05,38.06,37.94,37.95,171332.0,32.0576,32.0661,31.965,31.9734,171332.0
2022-07-06 15:50:00,37.95,37.96,37.78,37.8,297903.0,31.9734,31.9818,31.8302,31.847,297903.0
2022-07-06 15:55:00,37.79,37.8,37.7,37.78,436330.0,31.8386,31.847,31.7628,31.8302,436330.0
2022-07-07 09:30:00,38.02,38.17,37.68,37.72,209326.0,32.0324,32.1587,31.7459,31.7796,209326.0
2022-07-07 09:35:00,37.72,37.96,37.69,37.78,125745.0,31.7796,31.9818,31.7543,31.8302,125745.0
2022-07-07 09:40:00,37.79,38.03,37.73,37.88,108258.0,31.8386,32.0408,31.788,31.9144,108258.0
2022-07-07 09:45:00,37.87,38.09,37.86,38.05,87499.0,31.906,32.0913,31.8976,32.0576,87499.0
2022-07-07 09:50:00,38.07,38.08,37.8,37.86,49839.0,32.0745,32.0829,31.847,31.8976,49839.0
2022-07-07 09:55:00,37.86,38.03,37.81,37.99,48539.0,31.8976,32.0408,31.8554,32.0071,48539.0
2022-07-07 10:00:00,37.99,38.01,37.89,37.94,58505.0,32.0071,32.0239,31.9228,31.965,58505.0
2022-07-07 10:05:00,37.93,37.95,37.74,37.8,49866.0,31.9565,31.9734,31.7965,31.847,49866.0
2022-07-07 10:10:00,37.79,37.9,37.77,37.87,43540.0,31.8386,31.9313,31.8217,31.906,43540.0
2022-07-07 10:15:00,37.85,37.85,37.61,37.62,57051.0,31.8891,31.8891,31.6869,31.6954,57051.0
2022-07-07 10:20:00,37.61,37.74,37.59,37.73,64338.0,31.6869,31.7965,31.6701,31.788,64338.0
2022-07-07 10:25:00,37.73,37.77,37.71,37.77,37603.0,31.788,31.8217,31.7712,31.8217,37603.0
2022-07-07 10:30:00,37.78,37.85,37.77,37.85,56069.0,31.8302,31.8891,31.8217,31.8891,56069.0
2022-07-07 10:35:00,37.86,37.9,37.8,37.83,46136.0,31.8976,31.9313,31.847,31.8723,46136.0
2022-07-07 10:40:00,37.83,37.87,37.74,37.75,47805.0,31.8723,31.906,31.7965,31.8049,47805.0
2022-07-07 10:45:00,37.75,37.83,37.72,37.83,38495.0,31.8049,31.8723,31.7796,31.8723,38495.0
2022-07-07 10:50:00,37.82,37.86,37.78,37.86,37859.0,31.8639,31.8976,31.8302,31.8976,37859.0
2022-07-07 10:55:00,37.87,37.88,37.79,37.8,32827.0,31.906,31.9144,31.8386,31.847,32827.0
2022-07-07 11:00:00,37.81,37.92,37.78,37.91,50875.0,31.8554,31.9481,31.8302,31.9397,50875.0
2022-07-07 11:05:00,37.91,37.95,37.8,37.81,49797.0,31.9397,31.9734,31.847,31.8554,49797.0
2022-07-07 11:10:00,37.81,37.84,37.8,37.81,42772.0,31.8554,31.8807,31.847,31.8554,42772.0
2022-07-07 11:15:00,37.81,37.86,37.79,37.84,41973.0,31.8554,31.8976,31.8386,31.8807,41973.0
2022-07-07 11:20:00,37.84,37.88,37.8,37.86,36507.0,31.8807,31.9144,31.847,31.8976,36507.0
2022-07-07 11:25:00,37.87,37.91,37.84,37.87,20292.0,31.906,31.9397,31.8807,31.906,20292.0
2022-07-07 11:30:00,37.87,37.9,37.75,37.79,141139.0,31.906,31.9313,31.8049,31.8386,141139.0
2022-07-07 11:35:00,37.79,37.81,37.77,37.79,32608.0,31.8386,31.8554,31.8217,31.8386,32608.0
2022-07-07 11:40:00,37.78,37.86,37.77,37.83,37776.0,31.8302,31.8976,31.8217,31.8723,37776.0
2022-07-07 11:45:00,37.83,37.87,37.79,37.81,20916.0,31.8723,31.906,31.8386,31.8554,20916.0
2022-07-07 11:50:00,37.81,37.89,37.81,37.83,63727.0,31.8554,31.9228,31.8554,31.8723,63727.0
2022-07-07 11:55:00,37.83,37.95,37.83,37.95,27841.0,31.8723,31.9734,31.8723,31.9734,27841.0
2022-07-07 12:00:00,37.95,38.06,37.92,38.05,40514.0,31.9734,32.0661,31.9481,32.0576,40514.0
2022-07-07 12:05:00,38.05,38.1,38.03,38.06,57532.0,32.0576,32.0998,32.0408,32.0661,57532.0
2022-07-07 12:10:00,38.05,38.07,37.98,38.06,35172.0,32.0576,32.0745,31.9987,32.0661,35172.0
2022-07-07 12:15:00,38.07,38.13,38.06,38.07,30926.0,32.0745,32.125,32.0661,32.0745,30926.0
2022-07-07 12:20:00,38.06,38.1,38.04,38.09,23429.0,32.0661,32.0998,32.0492,32.0913,23429.0
2022-07-07 12:25:00,38.09,38.11,38.04,38.09,76570.0,32.0913,32.1082,32.0492,32.0913,76570.0
2022-07-07 12:30:00,38.09,38.14,38.06,38.14,28798.0,32.0913,32.1335,32.0661,32.1335,28798.0
2022-07-07 12:35:00,38.14,38.16,38.08,38.1,39995.0,32.1335,32.1503,32.0829,32.0998,39995.0
2022-07-07 12:40:00,38.09,38.13,38.07,38.07,14798.0,32.0913,32.125,32.0745,32.0745,14798.0
2022-07-07 12:45:00,38.06,38.08,38.02,38.02,59289.0,32.0661,32.0829,32.0324,32.0324,59289.0
2022-07-07 12:50:00,38.03,38.06,38.0,38.02,27238.0,32.0408,32.0661,32.0155,32.0324,27238.0
2022-07-07 12:55:00,38.01,38.07,37.98,38.07,24872.0,32.0239,32.0745,31.9987,32.0745,24872.0
2022-07-07 13:00:00,38.07,38.08,38.01,38.02,27389.0,32.0745,32.0829,32.0239,32.0324,27389.0
2022-07-07 13:05:00,38.02,38.05,37.98,38.02,25889.0,32.0324,32.0576,31.9987,32.0324,25889.0
2022-07-07 13:10:00,38.02,38.02,37.96,37.98,27774.0,32.0324,32.0324,31.9818,31.9987,27774.0
2022-07-07 13:15:00,37.99,38.01,37.98,37.98,22866.0,32.0071,32.0239,31.9987,31.9987,22866.0
2022-07-07 13:20:00,37.98,38.0,37.96,37.96,17209.0,31.9987,32.0155,31.9818,31.9818,17209.0
2022-07-07 13:25:00,37.96,37.99,37.95,37.99,22897.0,31.9818,32.0071,31.9734,32.0071,22897.0
2022-07-07 13:30:00,37.98,38.0,37.92,37.96,41166.0,31.9987,32.0155,31.9481,31.9818,41166.0
2022-07-07 13:35:00,37.97,38.0,37.87,37.98,151869.0,31.9902,32.0155,31.906,31.9987,151869.0
2022-07-07 13:40:00,37.98,38.0,37.95,37.97,41997.0,31.9987,32.0155,31.9734,31.9902,41997.0
2022-07-07 13:45:00,37.97,37.98,37.95,37.95,41527.0,31.9902,31.9987,31.9734,31.9734,41527.0
2022-07-07 13:50:00,37.95,37.98,37.92,37.98,30932.0,31.9734,31.9987,31.9481,31.9987,30932.0
2022-07-07 13:55:00,37.98,38.0,37.96,38.0,32602.0,31.9987,32.0155,31.9818,32.0155,32602.0
2022-07-07 14:00:00,38.0,38.02,37.96,37.98,53440.0,32.0155,32.0324,31.9818,31.9987,53440.0
2022-07-07 14:05:00,37.98,38.05,37.97,38.02,34975.0,31.9987,32.0576,31.9902,32.0324,34975.0
2022-07-07 14:10:00,38.01,38.06,38.0,38.05,32794.0,32.0239,32.0661,32.0155,32.0576,32794.0
2022-07-07 14:15:00,38.04,38.05,38.02,38.02,32810.0,32.0492,32.0576,32.0324,32.0324,32810.0
2022-07-07 14:20:00,38.03,38.03,37.99,37.99,46711.0,32.0408,32.0408,32.0071,32.0071,46711.0
2022-07-07 14:25:00,37.99,38.04,37.97,38.04,33021.0,32.0071,32.0492,31.9902,32.0492,33021.0
2022-07-07 14:30:00,38.03,38.03,37.97,38.0,39958.0,32.0408,32.0408,31.9902,32.0155,39958.0
2022-07-07 14:35:00,38.0,38.07,37.95,38.06,59111.0,32.0155,32.0745,31.9734,32.0661,59111.0
2022-07-07 14:40:00,38.07,38.07,38.02,38.04,59108.0,32.0745,32.0745,32.0324,32.0492,59108.0
2022-07-07 14:45:00,38.04,38.1,38.03,38.09,34322.0,32.0492,32.0998,32.0408,32.0913,34322.0
2022-07-07 14:50:00,38.1,38.15,38.09,38.14,77145.0,32.0998,32.1419,32.0913,32.1335,77145.0
2022-07-07 14:55:00,38.14,38.22,38.13,38.2,83725.0,32.1335,32.2009,32.125,32.184,83725.0
2022-07-07 15:00:00,38.2,38.26,38.19,38.26,73609.0,32.184,32.2346,32.1756,32.2346,73609.0
2022-07-07 15:05:00,38.26,38.28,38.23,38.26,114836.0,32.2346,32.2514,32.2093,32.2346,114836.0
2022-07-07 15:10:00,38.26,38.28,38.24,38.27,37080.0,32.2346,32.2514,32.2177,32.243,37080.0
2022-07-07 15:15:00,38.27,38.27,38.22,38.23,54393.0,32.243,32.243,32.2009,32.2093,54393.0
2022-07-07 15:20:00,38.23,38.25,38.2,38.2,65905.0,32.2093,32.2261,32.184,32.184,65905.0
2022-07-07 15:25:00,38.2,38.22,38.15,38.18,58076.0,32.184,32.2009,32.1419,32.1672,58076.0
2022-07-07 15:30:00,38.17,38.21,38.17,38.2,45311.0,32.1587,32.1924,32.1587,32.184,45311.0
2022-07-07 15:35:00,38.2,38.25,38.17,38.18,80158.0,32.184,32.2261,32.1587,32.1672,80158.0
2022-07-07 15:40:00,38.18,38.21,38.16,38.18,53267.0,32.1672,32.1924,32.1503,32.1672,53267.0
2022-07-07 15:45:00,38.18,38.25,38.17,38.22,104713.0,32.1672,32.2261,32.1587,32.2009,104713.0
2022-07-07 15:50:00,38.22,38.25,38.15,38.2,163144.0,32.2009,32.2261,32.1419,32.184,163144.0
2022-07-07 15:55:00,38.2,38.22,38.18,38.2,253920.0,32.184,32.2009,32.1672,32.184,253920.0
2022-07-08 09:30:00,38.26,38.48,38.03,38.04,229305.0,32.2346,32.4199,32.0408,32.0492,229305.0
2022-07-08 09:35:00,38.03,38.2,37.99,38.09,64809.0,32.0408,32.184,32.0071,32.0913,64809.0
2022-07-08 09:40:00,38.09,38.31,38.07,38.24,87046.0,32.0913,32.2767,32.0745,32.2177,87046.0
2022-07-08 09:45:00,38.26,38.27,38.08,38.09,55837.0,32.2346,32.243,32.0829,32.0913,55837.0
2022-07-08 09:50:00,38.07,38.08,37.84,37.87,58256.0,32.0745,32.0829,31.8807,31.906,58256.0
2022-07-08 09:55:00,37.86,37.88,37.74,37.79,74125.0,31.8976,31.9144,31.7965,31.8386,74125.0
2022-07-08 10:00:00,37.79,37.84,37.72,37.81,53528.0,31.8386,31.8807,31.7796,31.8554,53528.0
2022-07-08 10:05:00,37.81,37.85,37.78,37.83,40425.0,31.8554,31.8891,31.8302,31.8723,40425.0
2022-07-08 10:10:00,37.83,37.92,37.8,37.88,33831.0,31.8723,31.9481,31.847,31.9144,33831.0
2022-07-08 10:15:00,37.89,38.02,37.88,37.99,47964.0,31.9228,32.0324,31.9144,32.0071,47964.0
2022-07-08 10:20:00,37.99,38.1,37.94,38.07,47176.0,32.0071,32.0998,31.965,32.0745,47176.0
2022-07-08 10:25:00,38.08,38.27,38.08,38.24,47577.0,32.0829,32.243,32.0829,32.2177,47577.0
2022-07-08 10:30:00,38.23,38.33,38.22,38.31,39557.0,32.2093,32.2935,32.2009,32.2767,39557.0
2022-07-08 10:35:00,38.31,38.38,38.29,38.34,58086.0,32.2767,32.3357,32.2598,32.302,58086.0
2022-07-08 10:40:00,38.34,38.37,38.29,38.36,34407.0,32.302,32.3272,32.2598,32.3188,34407.0
2022-07-08 10:45:00,38.37,38.44,38.33,38.41,73168.0,32.3272,32.3862,32.2935,32.3609,73168.0
2022-07-08 10:50:00,38.41,38.45,38.36,38.42,66935.0,32.3609,32.3946,32.3188,32.3694,66935.0
2022-07-08 10:55:00,38.43,38.49,38.42,38.45,38130.0,32.3778,32.4283,32.3694,32.3946,38130.0
2022-07-08 11:00:00,38.45,38.48,38.31,38.32,80107.0,32.3946,32.4199,32.2767,32.2851,80107.0
2022-07-08 11:05:00,38.31,38.4,38.29,38.39,22237.0,32.2767,32.3525,32.2598,32.3441,22237.0
2022-07-08 11:10:00,38.4,38.48,38.38,38.41,34799.0,32.3525,32.4199,32.3357,32.3609,34799.0
2022-07-08 11:15:00,38.41,38.43,38.29,38.3,32316.0,32.3609,32.3778,32.2598,32.2683,32316.0
2022-07-08 11:20:00,38.3,38.33,38.24,38.24,32549.0,32.2683,32.2935,32.2177,32.2177,32549.0
2022-07-08 11:25:00,38.24,38.39,38.24,38.32,25011.0,32.2177,32.3441,32.2177,32.2851,25011.0
2022-07-08 11:30:00,38.33,38.33,38.22,38.25,100336.0,32.2935,32.2935,32.2009,32.2261,100336.0
2022-07-08 11:35:00,38.24,38.24,38.13,38.13,51542.0,32.2177,32.2177,32.125,32.125,51542.0
2022-07-08 11:40:00,38.14,38.17,38.11,38.16,40142.0,32.1335,32.1587,32.1082,32.1503,40142.0
2022-07-08 11:45:00,38.16,38.18,38.01,38.06,59812.0,32.1503,32.1672,32.0239,32.0661,59812.0
2022-07-08 11:50:00,38.06,38.09,38.02,38.08,54581.0,32.0661,32.0913,32.0324,32.0829,54581.0
2022-07-08 11:55:00,38.08,38.14,38.06,38.14,24510.0,32.0829,32.1335,32.0661,32.1335,24510.0
2022-07-08 12:00:00,38.14,38.14,38.02,38.02,25128.0,32.1335,32.1335,32.0324,32.0324,25128.0
2022-07-08 12:05:00,38.03,38.04,37.86,37.89,186977.0,32.0408,32.0492,31.8976,31.9228,186977.0
2022-07-08 12:10:00,37.88,37.98,37.87,37.97,50441.0,31.9144,31.9987,31.906,31.9902,50441.0
2022-07-08 12:15:00,37.97,38.02,37.95,38.01,31838.0,31.9902,32.0324,31.9734,32.0239,31838.0
2022-07-08 12:20:00,38.01,38.04,37.93,37.96,46773.0,32.0239,32.0492,31.9565,31.9818,46773.0
2022-07-08 12:25:00,37.96,37.97,37.9,37.94,30014.0,31.9818,31.9902,31.9313,31.965,30014.0
2022-07-08 12:30:00,37.94,37.96,37.9,37.91,29898.0,31.965,31.9818,31.9313,31.9397,29898.0
2022-07-08 12:35:00,37.9,37.92,37.82,37.83,41297.0,31.9313,31.9481,31.8639,31.8723,41297.0
2022-07-08 12:40:00,37.82,37.83,37.77,37.79,37856.0,31.8639,31.8723,31.8217,31.8386,37856.0
2022-07-08 12:45:00,37.78,37.81,37.72,37.8,69455.0,31.8302,31.8554,31.7796,31.847,69455.0
2022-07-08 12:50:00,37.79,37.8,37.72,37.75,34980.0,31.8386,31.847,31.7796,31.8049,34980.0
2022-07-08 12:55:00,37.75,37.81,37.74,37.77,41000.0,31.8049,31.8554,31.7965,31.8217,41000.0
2022-07-08 13:00:00,37.76,37.78,37.69,37.7,106466.0,31.8133,31.8302,31.7543,31.7628,106466.0
2022-07-08 13:05:00,37.71,37.75,37.66,37.69,102585.0,31.7712,31.8049,31.7291,31.7543,102585.0
2022-07-08 13:10:00,37.7,37.74,37.68,37.72,50440.0,31.7628,31.7965,31.7459,31.7796,50440.0
2022-07-08 13:15:00,37.72,37.72,37.61,37.64,65509.0,31.7796,31.7796,31.6869,31.7122,65509.0
2022-07-08 13:20:00,37.64,37.67,37.61,37.66,46278.0,31.7122,31.7375,31.6869,31.7291,46278.0
2022-07-08 13:25:00,37.66,37.7,37.65,37.68,80741.0,31.7291,31.7628,31.7206,31.7459,80741.0
2022-07-08 13:30:00,37.69,37.7,37.66,37.66,48023.0,31.7543,31.7628,31.7291,31.7291,48023.0
2022-07-08 13:35:00,37.67,37.71,37.65,37.66,45429.0,31.7375,31.7712,31.7206,31.7291,45429.0
2022-07-08 13:40:00,37.66,37.68,37.64,37.66,69586.0,31.7291,31.7459,31.7122,31.7291,69586.0
2022-07-08 13:45:00,37.65,37.7,37.63,37.69,62761.0,31.7206,31.7628,31.7038,31.7543,62761.0
2022-07-08 13:50:00,37.69,37.75,37.66,37.73,86780.0,31.7543,31.8049,31.7291,31.788,86780.0
2022-07-08 13:55:00,37.73,37.73,37.65,37.66,42321.0,31.788,31.788,31.7206,31.7291,42321.0
2022-07-08 14:00:00,37.66,37.73,37.64,37.73,45809.0,31.7291,31.788,31.7122,31.788,45809.0
2022-07-08 14:05:00,37.73,37.82,37.73,37.82,43428.0,31.788,31.8639,31.788,31.8639,43428.0
2022-07-08 14:10:00,37.82,37.86,37.8,37.86,53312.0,31.8639,31.8976,31.847,31.8976,53312.0
2022-07-08 14:15:00,37.86,37.89,37.81,37.84,98440.0,31.8976,31.9228,31.8554,31.8807,98440.0
2022-07-08 14:20:00,37.84,37.93,37.83,37.91,34436.0,31.8807,31.9565,31.8723,31.9397,34436.0
2022-07-08 14:25:00,37.91,37.92,37.85,37.89,95667.0,31.9397,31.9481,31.8891,31.9228,95667.0
2022-07-08 14:30:00,37.89,37.89,37.81,37.83,51991.0,31.9228,31.9228,31.8554,31.8723,51991.0
2022-07-08 14:35:00,37.83,37.84,37.78,37.79,62030.0,31.8723,31.8807,31.8302,31.8386,62030.0
2022-07-08 14:40:00,37.78,37.82,37.77,37.82,48047.0,31.8302,31.8639,31.8217,31.8639,48047.0
2022-07-08 14:45:00,37.82,37.82,37.76,37.77,55434.0,31.8639,31.8639,31.8133,31.8217,55434.0
2022-07-08 14:50:00,37.77,37.81,37.76,37.77,55154.0,31.8217,31.8554,31.8133,31.8217,55154.0
2022-07-08 14:55:00,37.77,37.81,37.76,37.79,46421.0,31.8217,31.8554,31.8133,31.8386,46421.0
2022-07-08 15:00:00,37.8,37.84,37.76,37.83,47145.0,31.847,31.8807,31.8133,31.8723,47145.0
2022-07-08 15:05:00,37.83,37.84,37.78,37.79,58451.0,31.8723,31.8807,31.8302,31.8386,58451.0
2022-07-08 15:10:00,37.79,37.87,37.78,37.87,65156.0,31.8386,31.906,31.8302,31.906,65156.0
2022-07-08 15:15:00,37.87,37.87,37.79,37.84,57020.0,31.906,31.906,31.8386,31.8807,57020.0
2022-07-08 15:20:00,37.84,37.87,37.8,37.8,55610.0,31.8807,31.906,31.847,31.847,55610.0
2022-07-08 15:25:00,37.81,37.81,37.77,37.77,60161.0,31.8554,31.8554,31.8217,31.8217,60161.0
2022-07-08 15:30:00,37.78,37.8,37.69,37.72,102725.0,31.8302,31.847,31.7543,31.7796,102725.0
2022-07-08 15:35:00,37.72,37.73,37.66,37.69,89156.0,31.7796,31.788,31.7291,31.7543,89156.0
2022-07-08 15:40:00,37.7,37.75,37.69,37.74,92093.0,31.7628,31.8049,31.7543,31.7965,92093.0
2022-07-08 15:45:00,37.73,37.74,37.64,37.66,125004.0,31.788,31.7965,31.7122,31.7291,125004.0
2022-07-08 15:50:00,37.66,37.69,37.59,37.62,275284.0,31.7291,31.7543,31.6701,31.6954,275284.0
2022-07-08 15:55:00,37.62,37.62,37.5,37.56,556492.0,31.6954,31.6954,31.5942,31.6448,556492.0
2022-07-11 09:30:00,37.42,37.68,37.36,37.65,264358.0,31.5268,31.7459,31.4763,31.7206,264358.0
2022-07-11 09:35:00,37.65,37.71,37.55,37.61,161529.0,31.7206,31.7712,31.6364,31.6869,161529.0
2022-07-11 09:40:00,37.61,37.61,37.36,37.47,103431.0,31.6869,31.6869,31.4763,31.569,103431.0
2022-07-11 09:45:00,37.47,37.5,37.35,37.46,136468.0,31.569,31.5942,31.4679,31.5605,136468.0
2022-07-11 09:50:00,37.44,37.58,37.41,37.58,74600.0,31.5437,31.6617,31.5184,31.6617,74600.0
2022-07-11 09:55:00,37.58,37.75,37.58,37.72,89770.0,31.6617,31.8049,31.6617,31.7796,89770.0
2022-07-11 10:00:00,37.71,37.82,37.58,37.58,116647.0,31.7712,31.8639,31.6617,31.6617,116647.0
2022-07-11 10:05:00,37.58,37.71,37.56,37.7,65600.0,31.6617,31.7712,31.6448,31.7628,65600.0
2022-07-11 10:10:00,37.7,37.75,37.63,37.64,49286.0,31.7628,31.8049,31.7038,31.7122,49286.0
2022-07-11 10:15:00,37.64,37.65,37.55,37.55,52401.0,31.7122,31.7206,31.6364,31.6364,52401.0
2022-07-11 10:20:00,37.55,37.61,37.47,37.57,95091.0,31.6364,31.6869,31.569,31.6532,95091.0
2022-07-11 10:25:00,37.57,37.65,37.55,37.65,36359.0,31.6532,31.7206,31.6364,31.7206,36359.0
2022-07-11 10:30:00,37.64,37.66,37.56,37.64,95282.0,31.7122,31.7291,31.6448,31.7122,95282.0
2022-07-11 10:35:00,37.64,37.66,37.6,37.63,53407.0,31.7122,31.7291,31.6785,31.7038,53407.0
2022-07-11 10:40:00,37.63,37.67,37.51,37.55,57340.0,31.7038,31.7375,31.6027,31.6364,57340.0
2022-07-11 10:45:00,37.54,37.6,37.5,37.59,44251.0,31.6279,31.6785,31.5942,31.6701,44251.0
2022-07-11 10:50:00,37.59,37.65,37.54,37.65,39129.0,31.6701,31.7206,31.6279,31.7206,39129.0
2022-07-11 10:55:00,37.64,37.66,37.53,37.55,38809.0,31.7122,31.7291,31.6195,31.6364,38809.0
2022-07-11 11:00:00,37.54,37.62,37.52,37.62,49623.0,31.6279,31.6954,31.6111,31.6954,49623.0
2022-07-11 11:05:00,37.63,37.72,37.61,37.68,52459.0,31.7038,31.7796,31.6869,31.7459,52459.0
2022-07-11 11:10:00,37.67,37.72,37.64,37.65,28277.0,31.7375,31.7796,31.7122,31.7206,28277.0
2022-07-11 11:15:00,37.66,37.74,37.66,37.7,48831.0,31.7291,31.7965,31.7291,31.7628,48831.0
2022-07-11 11:20:00,37.7,37.71,37.65,37.66,31143.0,31.7628,31.7712,31.7206,31.7291,31143.0
2022-07-11 11:25:00,37.66,37.75,37.66,37.74,36457.0,31.7291,31.8049,31.7291,31.7965,36457.0
2022-07-11 11:30:00,37.75,37.82,37.73,37.76,48075.0,31.8049,31.8639,31.788,31.8133,48075.0
2022-07-11 11:35:00,37.77,37.81,37.71,37.77,57877.0,31.8217,31.8554,31.7712,31.8217,57877.0
2022-07-11 11:40:00,37.77,37.78,37.71,37.75,37539.0,31.8217,31.8302,31.7712,31.8049,37539.0
2022-07-11 11:45:00,37.75,37.76,37.71,37.72,38660.0,31.8049,31.8133,31.7712,31.7796,38660.0
2022-07-11 11:50:00,37.71,37.74,37.68,37.71,33596.0,31.7712,31.7965,31.7459,31.7712,33596.0
2022-07-11 11:55:00,37.7,37.72,37.66,37.7,24053.0,31.7628,31.7796,31.7291,31.7628,24053.0
2022-07-11 12:00:00,37.7,37.75,37.66,37.68,26742.0,31.7628,31.8049,31.7291,31.7459,26742.0
2022-07-11 12:05:00,37.69,37.72,37.66,37.72,23276.0,31.7543,31.7796,31.7291,31.7796,23276.0
2022-07-11 12:10:00,37.71,37.73,37.69,37.73,24643.0,31.7712,31.788,31.7543,31.788,24643.0
2022-07-11 12:15:00,37.74,37.75,37.71,37.71,22391.0,31.7965,31.8049,31.7712,31.7712,22391.0
2022-07-11 12:20:00,37.7,37.7,37.61,37.66,40022.0,31.7628,31.7628,31.6869,31.7291,40022.0
2022-07-11 12:25:00,37.66,37.73,37.64,37.7,41251.0,31.7291,31.788,31.7122,31.7628,41251.0
2022-07-11 12:30:00,37.7,37.7,37.65,37.67,14191.0,31.7628,31.7628,31.7206,31.7375,14191.0
2022-07-11 12:35:00,37.66,37.75,37.66,37.75,37914.0,31.7291,31.8049,31.7291,31.8049,37914.0
2022-07-11 12:40:00,37.73,37.74,37.68,37.7,39364.0,31.788,31.7965,31.7459,31.7628,39364.0
2022-07-11 12:45:00,37.7,37.73,37.7,37.73,27540.0,31.7628,31.788,31.7628,31.788,27540.0
2022-07-11 12:50:00,37.73,37.73,37.67,37.69,33695.0,31.788,31.788,31.7375,31.7543,33695.0
2022-07-11 12:55:00,37.7,37.71,37.68,37.69,23541.0,31.7628,31.7712,31.7459,31.7543,23541.0
2022-07-11 13:00:00,37.69,37.77,37.65,37.71,29529.0,31.7543,31.8217,31.7206,31.7712,29529.0
2022-07-11 13:05:00,37.72,37.81,37.71,37.8,16055.0,31.7796,31.8554,31.7712,31.847,16055.0
2022-07-11 13:10:00,37.79,37.8,37.75,37.76,31011.0,31.8386,31.847,31.8049,31.8133,31011.0
2022-07-11 13:15:00,37.75,37.77,37.73,37.75,28162.0,31.8049,31.8217,31.788,31.8049,28162.0
2022-07-11 13:20:00,37.74,37.77,37.74,37.76,33046.0,31.7965,31.8217,31.7965,31.8133,33046.0
2022-07-11 13:25:00,37.76,37.83,37.75,37.8,44149.0,31.8133,31.8723,31.8049,31.847,44149.0
2022-07-11 13:30:00,37.8,37.88,37.79,37.83,42570.0,31.847,31.9144,31.8386,31.8723,42570.0
2022-07-11 13:35:00,37.84,37.85,37.8,37.83,45246.0,31.8807,31.8891,31.847,31.8723,45246.0
2022-07-11 13:40:00,37.83,37.85,37.82,37.85,41161.0,31.8723,31.8891,31.8639,31.8891,41161.0
2022-07-11 13:45:00,37.85,37.87,37.8,37.82,42391.0,31.8891,31.906,31.847,31.8639,42391.0
2022-07-11 13:50:00,37.82,37.86,37.79,37.86,36850.0,31.8639,31.8976,31.8386,31.8976,36850.0
2022-07-11 13:55:00,37.86,37.92,37.85,37.89,63386.0,31.8976,31.9481,31.8891,31.9228,63386.0
2022-07-11 14:00:00,37.89,37.89,37.8,37.81,35847.0,31.9228,31.9228,31.847,31.8554,35847.0
2022-07-11 14:05:00,37.82,37.83,37.79,37.81,43209.0,31.8639,31.8723,31.8386,31.8554,43209.0
2022-07-11 14:10:00,37.81,37.81,37.74,37.76,40478.0,31.8554,31.8554,31.7965,31.8133,40478.0
2022-07-11 14:15:00,37.76,37.78,37.69,37.73,62389.0,31.8133,31.8302,31.7543,31.788,62389.0
2022-07-11 14:20:00,37.73,37.75,37.69,37.7,29359.0,31.788,31.8049,31.7543,31.7628,29359.0
2022-07-11 14:25:00,37.7,37.71,37.67,37.68,18330.0,31.7628,31.7712,31.7375,31.7459,18330.0
2022-07-11 14:30:00,37.69,37.7,37.65,37.66,30834.0,31.7543,31.7628,31.7206,31.7291,30834.0
2022-07-11 14:35:00,37.66,37.7,37.66,37.7,36841.0,31.7291,31.7628,31.7291,31.7628,36841.0
2022-07-11 14:40:00,37.7,37.75,37.69,37.73,38353.0,31.7628,31.8049,31.7543,31.788,38353.0
2022-07-11 14:45:00,37.72,37.73,37.67,37.67,16584.0,31.7796,31.788,31.7375,31.7375,16584.0
2022-07-11 14:50:00,37.68,37.68,37.63,37.66,42752.0,31.7459,31.7459,31.7038,31.7291,42752.0
2022-07-11 14:55:00,37.66,37.67,37.6,37.6,26857.0,31.7291,31.7375,31.6785,31.6785,26857.0
2022-07-11 15:00:00,37.59,37.61,37.5,37.51,49954.0,31.6701,31.6869,31.5942,31.6027,49954.0
2022-07-11 15:05:00,37.51,37.53,37.49,37.49,43999.0,31.6027,31.6195,31.5858,31.5858,43999.0
2022-07-11 15:10:00,37.49,37.51,37.45,37.47,44290.0,31.5858,31.6027,31.5521,31.569,44290.0
2022-07-11 15:15:00,37.46,37.47,37.42,37.44,48145.0,31.5605,31.569,31.5268,31.5437,48145.0
2022-07-11 15:20:00,37.44,37.47,37.41,37.47,50939.0,31.5437,31.569,31.5184,31.569,50939.0
2022-07-11 15:25:00,37.46,37.5,37.43,37.45,117167.0,31.5605,31.5942,31.5353,31.5521,117167.0
2022-07-11 15:30:00,37.45,37.56,37.45,37.55,88257.0,31.5521,31.6448,31.5521,31.6364,88257.0
2022-07-11 15:35:00,37.55,37.56,37.49,37.51,65964.0,31.6364,31.6448,31.5858,31.6027,65964.0
2022-07-11 15:40:00,37.51,37.54,37.47,37.48,104930.0,31.6027,31.6279,31.569,31.5774,104930.0
2022-07-11 15:45:00,37.48,37.5,37.45,37.47,104206.0,31.5774,31.5942,31.5521,31.569,104206.0
2022-07-11 15:50:00,37.46,37.46,37.33,37.37,241796.0,31.5605,31.5605,31.451,31.4847,241796.0
2022-07-11 15:55:00,37.36,37.44,37.34,37.44,414791.0,31.4763,31.5437,31.4594,31.5437,414791.0
2022-07-12 09:30:00,37.42,37.87,37.32,37.84,263530.0,31.5268,31.906,31.4426,31.8807,263530.0
2022-07-12 09:35:00,37.85,38.22,37.85,37.99,73725.0,31.8891,32.2009,31.8891,32.0071,73725.0
2022-07-12 09:40:00,37.96,38.04,37.91,38.0,37728.0,31.9818,32.0492,31.9397,32.0155,37728.0
2022-07-12 09:45:00,38.01,38.21,38.0,38.18,83869.0,32.0239,32.1924,32.0155,32.1672,83869.0
2022-07-12 09:50:00,38.19,38.44,38.18,38.44,126413.0,32.1756,32.3862,32.1672,32.3862,126413.0
2022-07-12 09:55:00,38.44,38.53,38.32,38.39,99892.0,32.3862,32.462,32.2851,32.3441,99892.0
2022-07-12 10:00:00,38.38,38.39,38.23,38.33,55521.0,32.3357,32.3441,32.2093,32.2935,55521.0
2022-07-12 10:05:00,38.34,38.48,38.33,38.41,54269.0,32.302,32.4199,32.2935,32.3609,54269.0
2022-07-12 10:10:00,38.42,38.55,38.4,38.51,68592.0,32.3694,32.4789,32.3525,32.4452,68592.0
2022-07-12 10:15:00,38.5,38.67,38.45,38.65,84352.0,32.4368,32.58,32.3946,32.5631,84352.0
2022-07-12 10:20:00,38.65,38.83,38.65,38.83,112537.0,32.5631,32.7148,32.5631,32.7148,112537.0
2022-07-12 10:25:00,38.84,38.95,38.83,38.84,184987.0,32.7232,32.8159,32.7148,32.7232,184987.0
2022-07-12 10:30:00,38.84,38.91,38.69,38.73,90274.0,32.7232,32.7822,32.5968,32.6305,90274.0
2022-07-12 10:35:00,38.74,38.8,38.72,38.79,52337.0,32.639,32.6895,32.6221,32.6811,52337.0
2022-07-12 10:40:00,38.79,38.82,38.7,38.81,63544.0,32.6811,32.7064,32.6053,32.6979,63544.0
2022-07-12 10:45:00,38.82,38.86,38.63,38.75,59710.0,32.7064,32.7401,32.5463,32.6474,59710.0
2022-07-12 10:50:00,38.76,38.78,38.69,38.74,46236.0,32.6558,32.6727,32.5968,32.639,46236.0
2022-07-12 10:55:00,38.73,38.75,38.54,38.57,92238.0,32.6305,32.6474,32.4705,32.4957,92238.0
2022-07-12 11:00:00,38.57,38.61,38.52,38.55,117537.0,32.4957,32.5294,32.4536,32.4789,117537.0
2022-07-12 11:05:00,38.56,38.61,38.5,38.53,53925.0,32.4873,32.5294,32.4368,32.462,53925.0
2022-07-12 11:10:00,38.53,38.58,38.53,38.57,63043.0,32.462,32.5042,32.462,32.4957,63043.0
2022-07-12 11:15:00,38.56,38.58,38.47,38.54,72200.0,32.4873,32.5042,32.4115,32.4705,72200.0
2022-07-12 11:20:00,38.54,38.64,38.53,38.59,43318.0,32.4705,32.5547,32.462,32.5126,43318.0
2022-07-12 11:25:00,38.58,38.59,38.42,38.44,63007.0,32.5042,32.5126,32.3694,32.3862,63007.0
2022-07-12 11:30:00,38.44,38.48,38.34,38.39,51137.0,32.3862,32.4199,32.302,32.3441,51137.0
2022-07-12 11:35:00,38.39,38.42,38.31,38.34,46317.0,32.3441,32.3694,32.2767,32.302,46317.0
2022-07-12 11:40:00,38.34,38.38,38.28,38.36,56617.0,32.302,32.3357,32.2514,32.3188,56617.0
2022-07-12 11:45:00,38.36,38.44,38.35,38.43,36360.0,32.3188,32.3862,32.3104,32.3778,36360.0
2022-07-12 11:50:00,38.42,38.42,38.38,38.4,27294.0,32.3694,32.3694,32.3357,32.3525,27294.0
2022-07-12 11:55:00,38.4,38.43,38.38,38.4,25610.0,32.3525,32.3778,32.3357,32.3525,25610.0
2022-07-12 12:00:00,38.41,38.43,38.36,38.38,35680.0,32.3609,32.3778,32.3188,32.3357,35680.0
2022-07-12 12:05:00,38.39,38.42,38.34,38.36,30316.0,32.3441,32.3694,32.302,32.3188,30316.0
2022-07-12 12:10:00,38.36,38.41,38.34,38.34,22752.0,32.3188,32.3609,32.302,32.302,22752.0
2022-07-12 12:15:00,38.34,38.38,38.33,38.35,22787.0,32.302,32.3357,32.2935,32.3104,22787.0
2022-07-12 12:20:00,38.35,38.38,38.32,38.34,22375.0,32.3104,32.3357,32.2851,32.302,22375.0
2022-07-12 12:25:00,38.35,38.39,38.34,38.39,21004.0,32.3104,32.3441,32.302,32.3441,21004.0
2022-07-12 12:30:00,38.39,38.41,38.37,38.41,26592.0,32.3441,32.3609,32.3272,32.3609,26592.0
2022-07-12 12:35:00,38.41,38.41,38.37,38.39,24978.0,32.3609,32.3609,32.3272,32.3441,24978.0
2022-07-12 12:40:00,38.39,38.4,38.32,38.33,26792.0,32.3441,32.3525,32.2851,32.2935,26792.0
2022-07-12 12:45:00,38.33,38.33,38.27,38.3,36825.0,32.2935,32.2935,32.243,32.2683,36825.0
2022-07-12 12:50:00,38.3,38.31,38.26,38.3,57484.0,32.2683,32.2767,32.2346,32.2683,57484.0
2022-07-12 12:55:00,38.29,38.36,38.27,38.34,19767.0,32.2598,32.3188,32.243,32.302,19767.0
2022-07-12 13:00:00,38.34,38.38,38.26,38.27,68110.0,32.302,32.3357,32.2346,32.243,68110.0
2022-07-12 13:05:00,38.28,38.3,38.25,38.29,16807.0,32.2514,32.2683,32.2261,32.2598,16807.0
2022-07-12 13:10:00,38.28,38.28,38.19,38.2,28098.0,32.2514,32.2514,32.1756,32.184,28098.0
2022-07-12 13:15:00,38.19,38.21,38.17,38.19,31340.0,32.1756,32.1924,32.1587,32.1756,31340.0
2022-07-12 13:20:00,38.19,38.22,38.18,38.21,15990.0,32.1756,32.2009,32.1672,32.1924,15990.0
2022-07-12 13:25:00,38.21,38.23,38.18,38.23,10774.0,32.1924,32.2093,32.1672,32.2093,10774.0
2022-07-12 13:30:00,38.23,38.25,38.2,38.2,25006.0,32.2093,32.2261,32.184,32.184,25006.0
2022-07-12 13:35:00,38.2,38.24,38.19,38.22,18491.0,32.184,32.2177,32.1756,32.2009,18491.0
2022-07-12 13:40:00,38.22,38.27,38.21,38.24,19667.0,32.2009,32.243,32.1924,32.2177,19667.0
2022-07-12 13:45:00,38.25,38.3,38.21,38.28,20548.0,32.2261,32.2683,32.1924,32.2514,20548.0
2022-07-12 13:50:00,38.27,38.29,38.26,38.29,15492.0,32.243,32.2598,32.2346,32.2598,15492.0
2022-07-12 13:55:00,38.29,38.31,38.26,38.27,17392.0,32.2598,32.2767,32.2346,32.243,17392.0
2022-07-12 14:00:00,38.28,38.29,38.24,38.25,18651.0,32.2514,32.2598,32.2177,32.2261,18651.0
2022-07-12 14:05:00,38.25,38.29,38.23,38.28,16388.0,32.2261,32.2598,32.2093,32.2514,16388.0
2022-07-12 14:10:00,38.29,38.32,38.28,38.3,30345.0,32.2598,32.2851,32.2514,32.2683,30345.0
2022-07-12 14:15:00,38.3,38.3,38.26,38.27,20730.0,32.2683,32.2683,32.2346,32.243,20730.0
2022-07-12 14:20:00,38.26,38.28,38.24,38.26,24909.0,32.2346,32.2514,32.2177,32.2346,24909.0
2022-07-12 14:25:00,38.26,38.26,38.22,38.25,25780.0,32.2346,32.2346,32.2009,32.2261,25780.0
2022-07-12 14:30:00,38.25,38.26,38.17,38.18,41400.0,32.2261,32.2346,32.1587,32.1672,41400.0
2022-07-12 14:35:00,38.18,38.24,38.17,38.2,18002.0,32.1672,32.2177,32.1587,32.184,18002.0
2022-07-12 14:40:00,38.2,38.21,38.17,38.18,19827.0,32.184,32.1924,32.1587,32.1672,19827.0
2022-07-12 14:45:00,38.18,38.22,38.17,38.21,14053.0,32.1672,32.2009,32.1587,32.1924,14053.0
2022-07-12 14:50:00,38.22,38.22,38.15,38.16,24546.0,32.2009,32.2009,32.1419,32.1503,24546.0
2022-07-12 14:55:00,38.16,38.17,38.14,38.16,26156.0,32.1503,32.1587,32.1335,32.1503,26156.0
2022-07-12 15:00:00,38.15,38.15,38.03,38.04,36114.0,32.1419,32.1419,32.0408,32.0492,36114.0
2022-07-12 15:05:00,38.04,38.05,37.96,37.97,42011.0,32.0492,32.0576,31.9818,31.9902,42011.0
2022-07-12 15:10:00,37.97,37.99,37.92,37.98,25292.0,31.9902,32.0071,31.9481,31.9987,25292.0
2022-07-12 15:15:00,37.97,37.98,37.93,37.95,42568.0,31.9902,31.9987,31.9565,31.9734,42568.0
2022-07-12 15:20:00,37.94,37.96,37.87,37.88,53887.0,31.965,31.9818,31.906,31.9144,53887.0
2022-07-12 15:25:00,37.88,37.89,37.85,37.85,28034.0,31.9144,31.9228,31.8891,31.8891,28034.0
2022-07-12 15:30:00,37.86,37.87,37.77,37.78,65389.0,31.8976,31.906,31.8217,31.8302,65389.0
2022-07-12 15:35:00,37.77,37.78,37.71,37.74,78349.0,31.8217,31.8302,31.7712,31.7965,78349.0
2022-07-12 15:40:00,37.75,37.8,37.69,37.8,81523.0,31.8049,31.847,31.7543,31.847,81523.0
2022-07-12 15:45:00,37.8,37.89,37.78,37.86,81095.0,31.847,31.9228,31.8302,31.8976,81095.0
2022-07-12 15:50:00,37.86,37.93,37.82,37.91,129521.0,31.8976,31.9565,31.8639,31.9397,129521.0
2022-07-12 15:55:00,37.91,38.0,37.9,37.97,281952.0,31.9397,32.0155,31.9313,31.9902,281952.0
2022-07-13 09:30:00,37.61,37.94,37.51,37.93,154114.0,31.6869,31.965,31.6027,31.9565,154114.0
2022-07-13 09:35:00,37.94,37.94,37.68,37.78,46698.0,31.965,31.965,31.7459,31.8302,46698.0
2022-07-13 09:40:00,37.77,37.86,37.63,37.66,44293.0,31.8217,31.8976,31.7038,31.7291,44293.0
2022-07-13 09:45:00,37.67,37.71,37.54,37.65,55193.0,31.7375,31.7712,31.6279,31.7206,55193.0
2022-07-13 09:50:00,37.65,37.69,37.52,37.52,53724.0,31.7206,31.7543,31.6111,31.6111,53724.0
2022-07-13 09:55:00,37.53,37.53,37.38,37.39,102929.0,31.6195,31.6195,31.4931,31.5016,102929.0
2022-07-13 10:00:00,37.38,37.41,37.21,37.34,117444.0,31.4931,31.5184,31.3499,31.4594,117444.0
2022-07-13 10:05:00,37.34,37.41,37.28,37.3,55630.0,31.4594,31.5184,31.4089,31.4257,55630.0
2022-07-13 10:10:00,37.32,37.42,37.29,37.31,83247.0,31.4426,31.5268,31.4173,31.4342,83247.0
2022-07-13 10:15:00,37.3,37.35,37.25,37.26,101044.0,31.4257,31.4679,31.3836,31.392,101044.0
2022-07-13 10:20:00,37.25,37.27,37.11,37.12,66130.0,31.3836,31.4005,31.2657,31.2741,66130.0
2022-07-13 10:25:00,37.11,37.23,37.1,37.22,56320.0,31.2657,31.3668,31.2572,31.3583,56320.0
2022-07-13 10:30:00,37.23,37.4,37.18,37.29,67607.0,31.3668,31.51,31.3246,31.4173,67607.0
2022-07-13 10:35:00,37.3,37.35,37.22,37.27,39235.0,31.4257,31.4679,31.3583,31.4005,39235.0
2022-07-13 10:40:00,37.27,37.4,37.24,37.4,50529.0,31.4005,31.51,31.3752,31.51,50529.0
2022-07-13 10:45:00,37.4,37.46,37.33,37.37,40328.0,31.51,31.5605,31.451,31.4847,40328.0
2022-07-13 10:50:00,37.36,37.45,37.33,37.38,80621.0,31.4763,31.5521,31.451,31.4931,80621.0
2022-07-13 10:55:00,37.38,37.48,37.33,37.36,53238.0,31.4931,31.5774,31.451,31.4763,53238.0
2022-07-13 11:00:00,37.36,37.36,37.27,37.32,38785.0,31.4763,31.4763,31.4005,31.4426,38785.0
2022-07-13 11:05:00,37.3,37.42,37.3,37.38,53843.0,31.4257,31.5268,31.4257,31.4931,53843.0
2022-07-13 11:10:00,37.38,37.4,37.32,37.39,61983.0,31.4931,31.51,31.4426,31.5016,61983.0
2022-07-13 11:15:00,37.39,37.4,37.32,37.36,107534.0,31.5016,31.51,31.4426,31.4763,107534.0
2022-07-13 11:20:00,37.36,37.39,37.27,37.28,85382.0,31.4763,31.5016,31.4005,31.4089,85382.0
2022-07-13 11:25:00,37.26,37.26,37.17,37.19,62274.0,31.392,31.392,31.3162,31.3331,62274.0
2022-07-13 11:30:00,37.19,37.27,37.19,37.25,33053.0,31.3331,31.4005,31.3331,31.3836,33053.0
2022-07-13 11:35:00,37.25,37.3,37.24,37.27,42965.0,31.3836,31.4257,31.3752,31.4005,42965.0
2022-07-13 11:40:00,37.27,37.36,37.26,37.3,92485.0,31.4005,31.4763,31.392,31.4257,92485.0
2022-07-13 11:45:00,37.3,37.3,37.23,37.25,15486.0,31.4257,31.4257,31.3668,31.3836,15486.0
2022-07-13 11:50:00,37.25,37.35,37.24,37.32,25369.0,31.3836,31.4679,31.3752,31.4426,25369.0
2022-07-13 11:55:00,37.32,37.35,37.28,37.29,13964.0,31.4426,31.4679,31.4089,31.4173,13964.0
2022-07-13 12:00:00,37.29,37.34,37.28,37.32,14061.0,31.4173,31.4594,31.4089,31.4426,14061.0
2022-07-13 12:05:00,37.32,37.37,37.24,37.36,59586.0,31.4426,31.4847,31.3752,31.4763,59586.0
2022-07-13 12:10:00,37.35,37.35,37.25,37.3,39525.0,31.4679,31.4679,31.3836,31.4257,39525.0
2022-07-13 12:15:00,37.3,37.35,37.28,37.34,22672.0,31.4257,31.4679,31.4089,31.4594,22672.0
2022-07-13 12:20:00,37.35,37.44,37.34,37.43,22988.0,31.4679,31.5437,31.4594,31.5353,22988.0
2022-07-13 12:25:00,37.43,37.46,37.39,37.45,31537.0,31.5353,31.5605,31.5016,31.5521,31537.0
2022-07-13 12:30:00,37.45,37.47,37.4,37.47,27784.0,31.5521,31.569,31.51,31.569,27784.0
2022-07-13 12:35:00,37.46,37.49,37.44,37.48,29749.0,31.5605,31.5858,31.5437,31.5774,29749.0
2022-07-13 12:40:00,37.48,37.49,37.41,37.45,21175.0,31.5774,31.5858,31.5184,31.5521,21175.0
2022-07-13 12:45:00,37.45,37.49,37.41,37.48,13542.0,31.5521,31.5858,31.5184,31.5774,13542.0
2022-07-13 12:50:00,37.48,37.54,37.43,37.52,43850.0,31.5774,31.6279,31.5353,31.6111,43850.0
2022-07-13 12:55:00,37.52,37.6,37.51,37.59,15354.0,31.6111,31.6785,31.6027,31.6701,15354.0
2022-07-13 13:00:00,37.59,37.67,37.51,37.63,59228.0,31.6701,31.7375,31.6027,31.7038,59228.0
2022-07-13 13:05:00,37.64,37.66,37.57,37.6,24185.0,31.7122,31.7291,31.6532,31.6785,24185.0
2022-07-13 13:10:00,37.6,37.68,37.59,37.68,29745.0,31.6785,31.7459,31.6701,31.7459,29745.0
2022-07-13 13:15:00,37.69,37.7,37.54,37.55,33629.0,31.7543,31.7628,31.6279,31.6364,33629.0
2022-07-13 13:20:00,37.56,37.61,37.52,37.61,11810.0,31.6448,31.6869,31.6111,31.6869,11810.0
2022-07-13 13:25:00,37.6,37.6,37.56,37.59,8707.0,31.6785,31.6785,31.6448,31.6701,8707.0
2022-07-13 13:30:00,37.58,37.58,37.48,37.57,46046.0,31.6617,31.6617,31.5774,31.6532,46046.0
2022-07-13 13:35:00,37.57,37.57,37.49,37.5,28093.0,31.6532,31.6532,31.5858,31.5942,28093.0
2022-07-13 13:40:00,37.51,37.58,37.5,37.58,26808.0,31.6027,31.6617,31.5942,31.6617,26808.0
2022-07-13 13:45:00,37.58,37.64,37.57,37.64,17866.0,31.6617,31.7122,31.6532,31.7122,17866.0
2022-07-13 13:50:00,37.64,37.65,37.58,37.58,25374.0,31.7122,31.7206,31.6617,31.6617,25374.0
2022-07-13 13:55:00,37.58,37.6,37.56,37.59,20034.0,31.6617,31.6785,31.6448,31.6701,20034.0
2022-07-13 14:00:00,37.58,37.58,37.39,37.4,48630.0,31.6617,31.6617,31.5016,31.51,48630.0
2022-07-13 14:05:00,37.41,37.47,37.38,37.4,40403.0,31.5184,31.569,31.4931,31.51,40403.0
2022-07-13 14:10:00,37.4,37.49,37.39,37.48,55127.0,31.51,31.5858,31.5016,31.5774,55127.0
2022-07-13 14:15:00,37.48,37.49,37.41,37.48,35932.0,31.5774,31.5858,31.5184,31.5774,35932.0
2022-07-13 14:20:00,37.48,37.54,37.45,37.52,27896.0,31.5774,31.6279,31.5521,31.6111,27896.0
2022-07-13 14:25:00,37.53,37.57,37.48,37.57,24992.0,31.6195,31.6532,31.5774,31.6532,24992.0
2022-07-13 14:30:00,37.57,37.64,37.55,37.63,34280.0,31.6532,31.7122,31.6364,31.7038,34280.0
2022-07-13 14:35:00,37.63,37.64,37.59,37.64,14899.0,31.7038,31.7122,31.6701,31.7122,14899.0
2022-07-13 14:40:00,37.64,37.65,37.6,37.61,35224.0,31.7122,31.7206,31.6785,31.6869,35224.0
2022-07-13 14:45:00,37.61,37.63,37.54,37.55,34173.0,31.6869,31.7038,31.6279,31.6364,34173.0
2022-07-13 14:50:00,37.54,37.58,37.53,37.55,29817.0,31.6279,31.6617,31.6195,31.6364,29817.0
2022-07-13 14:55:00,37.55,37.6,37.49,37.6,38587.0,31.6364,31.6785,31.5858,31.6785,38587.0
2022-07-13 15:00:00,37.6,37.6,37.53,37.56,23013.0,31.6785,31.6785,31.6195,31.6448,23013.0
2022-07-13 15:05:00,37.56,37.56,37.47,37.5,61364.0,31.6448,31.6448,31.569,31.5942,61364.0
2022-07-13 15:10:00,37.5,37.55,37.49,37.51,36224.0,31.5942,31.6364,31.5858,31.6027,36224.0
2022-07-13 15:15:00,37.51,37.59,37.48,37.57,88024.0,31.6027,31.6701,31.5774,31.6532,88024.0
2022-07-13 15:20:00,37.58,37.58,37.51,37.55,57398.0,31.6617,31.6617,31.6027,31.6364,57398.0
2022-07-13 15:25:00,37.54,37.55,37.49,37.5,56746.0,31.6279,31.6364,31.5858,31.5942,56746.0
2022-07-13 15:30:00,37.5,37.52,37.38,37.4,69938.0,31.5942,31.6111,31.4931,31.51,69938.0
2022-07-13 15:35:00,37.39,37.43,37.36,37.41,84438.0,31.5016,31.5353,31.4763,31.5184,84438.0
2022-07-13 15:40:00,37.41,37.42,37.34,37.34,67854.0,31.5184,31.5268,31.4594,31.4594,67854.0
2022-07-13 15:45:00,37.34,37.37,37.3,37.33,82427.0,31.4594,31.4847,31.4257,31.451,82427.0
2022-07-13 15:50:00,37.32,37.34,37.28,37.32,178931.0,31.4426,31.4594,31.4089,31.4426,178931.0
2022-07-13 15:55:00,37.32,37.33,37.22,37.23,367884.0,31.4426,31.451,31.3583,31.3668,367884.0
2022-07-14 09:30:00,36.9,36.94,36.61,36.79,273300.0,31.0887,31.1224,30.8444,30.9961,273300.0
2022-07-14 09:35:00,36.8,36.84,36.58,36.58,108237.0,31.0045,31.0382,30.8191,30.8191,108237.0
2022-07-14 09:40:00,36.6,36.78,36.57,36.74,102529.0,30.836,30.9876,30.8107,30.9539,102529.0
2022-07-14 09:45:00,36.74,36.81,36.64,36.77,90338.0,30.9539,31.0129,30.8697,30.9792,90338.0
2022-07-14 09:50:00,36.78,36.99,36.78,36.89,88457.0,30.9876,31.1646,30.9876,31.0803,88457.0
2022-07-14 09:55:00,36.88,36.92,36.77,36.77,61641.0,31.0719,31.1056,30.9792,30.9792,61641.0
2022-07-14 10:00:00,36.77,36.87,36.72,36.83,57477.0,30.9792,31.0635,30.9371,31.0298,57477.0
2022-07-14 10:05:00,36.83,36.89,36.82,36.87,33586.0,31.0298,31.0803,31.0213,31.0635,33586.0
2022-07-14 10:10:00,36.87,36.87,36.68,36.75,87404.0,31.0635,31.0635,30.9034,30.9624,87404.0
2022-07-14 10:15:00,36.74,36.82,36.74,36.82,36683.0,30.9539,31.0213,30.9539,31.0213,36683.0
2022-07-14 10:20:00,36.82,36.87,36.79,36.84,37028.0,31.0213,31.0635,30.9961,31.0382,37028.0
2022-07-14 10:25:00,36.84,36.93,36.83,36.93,29849.0,31.0382,31.114,31.0298,31.114,29849.0
2022-07-14 10:30:00,36.94,37.02,36.9,36.91,60168.0,31.1224,31.1898,31.0887,31.0972,60168.0
2022-07-14 10:35:00,36.91,36.94,36.79,36.81,51667.0,31.0972,31.1224,30.9961,31.0129,51667.0
2022-07-14 10:40:00,36.8,36.83,36.74,36.76,73180.0,31.0045,31.0298,30.9539,30.9708,73180.0
2022-07-14 10:45:00,36.76,36.76,36.68,36.75,82201.0,30.9708,30.9708,30.9034,30.9624,82201.0
2022-07-14 10:50:00,36.76,36.78,36.68,36.77,45345.0,30.9708,30.9876,30.9034,30.9792,45345.0
2022-07-14 10:55:00,36.78,36.78,36.63,36.67,42282.0,30.9876,30.9876,30.8613,30.895,42282.0
2022-07-14 11:00:00,36.68,36.81,36.67,36.7,76981.0,30.9034,31.0129,30.895,30.9202,76981.0
2022-07-14 11:05:00,36.69,36.85,36.67,36.84,119189.0,30.9118,31.0466,30.895,31.0382,119189.0
2022-07-14 11:10:00,36.84,36.96,36.79,36.93,200546.0,31.0382,31.1393,30.9961,31.114,200546.0
2022-07-14 11:15:00,36.93,37.09,36.86,37.08,190828.0,31.114,31.2488,31.055,31.2404,190828.0
2022-07-14 11:20:00,37.09,37.11,37.0,37.03,58722.0,31.2488,31.2657,31.173,31.1983,58722.0
2022-07-14 11:25:00,37.03,37.2,37.0,37.12,316861.0,31.1983,31.3415,31.173,31.2741,316861.0
2022-07-14 11:30:00,37.13,37.13,37.04,37.05,34902.0,31.2825,31.2825,31.2067,31.2151,34902.0
2022-07-14 11:35:00,37.07,37.14,37.02,37.14,45582.0,31.232,31.2909,31.1898,31.2909,45582.0
2022-07-14 11:40:00,37.14,37.28,37.12,37.24,89300.0,31.2909,31.4089,31.2741,31.3752,89300.0
2022-07-14 11:45:00,37.25,37.25,37.13,37.14,21054.0,31.3836,31.3836,31.2825,31.2909,21054.0
2022-07-14 11:50:00,37.16,37.2,37.14,37.15,20269.0,31.3078,31.3415,31.2909,31.2994,20269.0
2022-07-14 11:55:00,37.13,37.16,37.07,37.09,76710.0,31.2825,31.3078,31.232,31.2488,76710.0
2022-07-14 12:00:00,37.08,37.09,37.01,37.02,41584.0,31.2404,31.2488,31.1814,31.1898,41584.0
2022-07-14 12:05:00,37.02,37.02,36.9,36.92,50893.0,31.1898,31.1898,31.0887,31.1056,50893.0
2022-07-14 12:10:00,36.92,36.96,36.89,36.92,193241.0,31.1056,31.1393,31.0803,31.1056,193241.0
2022-07-14 12:15:00,36.92,36.98,36.88,36.91,82933.0,31.1056,31.1561,31.0719,31.0972,82933.0
2022-07-14 12:20:00,36.91,36.95,36.88,36.88,35707.0,31.0972,31.1309,31.0719,31.0719,35707.0
2022-07-14 12:25:00,36.87,36.88,36.77,36.78,35690.0,31.0635,31.0719,30.9792,30.9876,35690.0
2022-07-14 12:30:00,36.79,36.85,36.78,36.81,28280.0,30.9961,31.0466,30.9876,31.0129,28280.0
2022-07-14 12:35:00,36.82,36.82,36.76,36.79,33378.0,31.0213,31.0213,30.9708,30.9961,33378.0
2022-07-14 12:40:00,36.8,36.8,36.7,36.73,41018.0,31.0045,31.0045,30.9202,30.9455,41018.0
2022-07-14 12:45:00,36.73,36.74,36.62,36.63,44607.0,30.9455,30.9539,30.8528,30.8613,44607.0
2022-07-14 12:50:00,36.63,36.72,36.62,36.69,36572.0,30.8613,30.9371,30.8528,30.9118,36572.0
2022-07-14 12:55:00,36.69,36.73,36.67,36.71,25554.0,30.9118,30.9455,30.895,30.9287,25554.0
2022-07-14 13:00:00,36.7,36.71,36.64,36.69,22774.0,30.9202,30.9287,30.8697,30.9118,22774.0
2022-07-14 13:05:00,36.68,36.75,36.63,36.73,41001.0,30.9034,30.9624,30.8613,30.9455,41001.0
2022-07-14 13:10:00,36.73,36.73,36.65,36.68,33063.0,30.9455,30.9455,30.8781,30.9034,33063.0
2022-07-14 13:15:00,36.69,36.75,36.65,36.7,67501.0,30.9118,30.9624,30.8781,30.9202,67501.0
2022-07-14 13:20:00,36.72,36.75,36.68,36.69,29299.0,30.9371,30.9624,30.9034,30.9118,29299.0
2022-07-14 13:25:00,36.68,36.76,36.66,36.68,42593.0,30.9034,30.9708,30.8865,30.9034,42593.0
2022-07-14 13:30:00,36.68,36.68,36.58,36.59,60515.0,30.9034,30.9034,30.8191,30.8276,60515.0
2022-07-14 13:35:00,36.59,36.65,36.58,36.63,61531.0,30.8276,30.8781,30.8191,30.8613,61531.0
2022-07-14 13:40:00,36.63,36.7,36.63,36.69,55122.0,30.8613,30.9202,30.8613,30.9118,55122.0
2022-07-14 13:45:00,36.69,36.69,36.65,36.67,34122.0,30.9118,30.9118,30.8781,30.895,34122.0
2022-07-14 13:50:00,36.67,36.7,36.61,36.65,82359.0,30.895,30.9202,30.8444,30.8781,82359.0
2022-07-14 13:55:00,36.65,36.71,36.64,36.7,46861.0,30.8781,30.9287,30.8697,30.9202,46861.0
2022-07-14 14:00:00,36.71,36.74,36.69,36.71,53756.0,30.9287,30.9539,30.9118,30.9287,53756.0
2022-07-14 14:05:00,36.72,36.8,36.71,36.77,126730.0,30.9371,31.0045,30.9287,30.9792,126730.0
2022-07-14 14:10:00,36.77,36.8,36.71,36.79,25756.0,30.9792,31.0045,30.9287,30.9961,25756.0
2022-07-14 14:15:00,36.79,36.97,36.78,36.96,66589.0,30.9961,31.1477,30.9876,31.1393,66589.0
2022-07-14 14:20:00,36.97,37.08,36.96,37.05,59733.0,31.1477,31.2404,31.1393,31.2151,59733.0
2022-07-14 14:25:00,37.06,37.08,37.0,37.05,40951.0,31.2235,31.2404,31.173,31.2151,40951.0
2022-07-14 14:30:00,37.05,37.1,37.03,37.05,67404.0,31.2151,31.2572,31.1983,31.2151,67404.0
2022-07-14 14:35:00,37.05,37.08,37.03,37.04,44180.0,31.2151,31.2404,31.1983,31.2067,44180.0
2022-07-14 14:40:00,37.05,37.05,36.97,37.0,29703.0,31.2151,31.2151,31.1477,31.173,29703.0
2022-07-14 14:45:00,37.0,37.02,36.95,37.02,36924.0,31.173,31.1898,31.1309,31.1898,36924.0
2022-07-14 14:50:00,37.02,37.03,36.88,36.9,81649.0,31.1898,31.1983,31.0719,31.0887,81649.0
2022-07-14 14:55:00,36.89,36.96,36.88,36.95,117932.0,31.0803,31.1393,31.0719,31.1309,117932.0
2022-07-14 15:00:00,36.96,37.01,36.92,36.93,36743.0,31.1393,31.1814,31.1056,31.114,36743.0
2022-07-14 15:05:00,36.92,36.92,36.84,36.84,61346.0,31.1056,31.1056,31.0382,31.0382,61346.0
2022-07-14 15:10:00,36.85,36.92,36.84,36.91,79867.0,31.0466,31.1056,31.0382,31.0972,79867.0
2022-07-14 15:15:00,36.91,36.93,36.88,36.93,110375.0,31.0972,31.114,31.0719,31.114,110375.0
2022-07-14 15:20:00,36.93,36.98,36.9,36.92,87181.0,31.114,31.1561,31.0887,31.1056,87181.0
2022-07-14 15:25:00,36.92,36.96,36.9,36.95,53511.0,31.1056,31.1393,31.0887,31.1309,53511.0
2022-07-14 15:30:00,36.95,36.99,36.94,36.95,40449.0,31.1309,31.1646,31.1224,31.1309,40449.0
2022-07-14 15:35:00,36.95,36.98,36.92,36.93,76427.0,31.1309,31.1561,31.1056,31.114,76427.0
2022-07-14 15:40:00,36.92,36.95,36.83,36.86,262377.0,31.1056,31.1309,31.0298,31.055,262377.0
2022-07-14 15:45:00,36.85,36.88,36.78,36.86,202274.0,31.0466,31.0719,30.9876,31.055,202274.0
2022-07-14 15:50:00,36.86,36.96,36.84,36.84,228583.0,31.055,31.1393,31.0382,31.0382,228583.0
2022-07-14 15:55:00,36.84,36.94,36.8,36.85,658416.0,31.0382,31.1224,31.0045,31.0466,658416.0
2022-07-15 09:30:00,37.26,37.49,37.22,37.23,426612.0,31.392,31.5858,31.3583,31.3668,426612.0
2022-07-15 09:35:00,37.22,37.27,37.13,37.24,177605.0,31.3583,31.4005,31.2825,31.3752,177605.0
2022-07-15 09:40:00,37.25,37.39,37.22,37.37,133775.0,31.3836,31.5016,31.3583,31.4847,133775.0
2022-07-15 09:45:00,37.4,37.5,37.29,37.33,247199.0,31.51,31.5942,31.4173,31.451,247199.0
2022-07-15 09:50:00,37.33,37.33,37.08,37.12,58958.0,31.451,31.451,31.2404,31.2741,58958.0
2022-07-15 09:55:00,37.13,37.16,37.04,37.05,45680.0,31.2825,31.3078,31.2067,31.2151,45680.0
2022-07-15 10:00:00,37.06,37.37,37.06,37.34,174092.0,31.2235,31.4847,31.2235,31.4594,174092.0
2022-07-15 10:05:00,37.32,37.37,37.24,37.33,93330.0,31.4426,31.4847,31.3752,31.451,93330.0
2022-07-15 10:10:00,37.33,37.51,37.3,37.5,127017.0,31.451,31.6027,31.4257,31.5942,127017.0
2022-07-15 10:15:00,37.5,37.61,37.49,37.61,75824.0,31.5942,31.6869,31.5858,31.6869,75824.0
2022-07-15 10:20:00,37.61,37.69,37.55,37.66,84139.0,31.6869,31.7543,31.6364,31.7291,84139.0
2022-07-15 10:25:00,37.66,37.67,37.58,37.65,45141.0,31.7291,31.7375,31.6617,31.7206,45141.0
2022-07-15 10:30:00,37.66,37.72,37.63,37.68,95181.0,31.7291,31.7796,31.7038,31.7459,95181.0
2022-07-15 10:35:00,37.68,37.71,37.56,37.61,67770.0,31.7459,31.7712,31.6448,31.6869,67770.0
2022-07-15 10:40:00,37.61,37.72,37.61,37.64,54734.0,31.6869,31.7796,31.6869,31.7122,54734.0
2022-07-15 10:45:00,37.63,37.68,37.57,37.62,43304.0,31.7038,31.7459,31.6532,31.6954,43304.0
2022-07-15 10:50:00,37.62,37.66,37.56,37.56,61148.0,31.6954,31.7291,31.6448,31.6448,61148.0
2022-07-15 10:55:00,37.56,37.57,37.46,37.49,39955.0,31.6448,31.6532,31.5605,31.5858,39955.0
2022-07-15 11:00:00,37.48,37.56,37.47,37.53,42352.0,31.5774,31.6448,31.569,31.6195,42352.0
2022-07-15 11:05:00,37.54,37.68,37.53,37.66,47673.0,31.6279,31.7459,31.6195,31.7291,47673.0
2022-07-15 11:10:00,37.66,37.69,37.62,37.67,27744.0,31.7291,31.7543,31.6954,31.7375,27744.0
2022-07-15 11:15:00,37.66,37.68,37.58,37.61,40383.0,31.7291,31.7459,31.6617,31.6869,40383.0
2022-07-15 11:20:00,37.61,37.62,37.51,37.54,43297.0,31.6869,31.6954,31.6027,31.6279,43297.0
2022-07-15 11:25:00,37.54,37.55,37.5,37.51,28664.0,31.6279,31.6364,31.5942,31.6027,28664.0
2022-07-15 11:30:00,37.51,37.58,37.5,37.54,46353.0,31.6027,31.6617,31.5942,31.6279,46353.0
2022-07-15 11:35:00,37.53,37.61,37.51,37.57,42893.0,31.6195,31.6869,31.6027,31.6532,42893.0
2022-07-15 11:40:00,37.57,37.58,37.52,37.58,29777.0,31.6532,31.6617,31.6111,31.6617,29777.0
2022-07-15 11:45:00,37.58,37.61,37.54,37.58,41240.0,31.6617,31.6869,31.6279,31.6617,41240.0
2022-07-15 11:50:00,37.57,37.58,37.51,37.53,60393.0,31.6532,31.6617,31.6027,31.6195,60393.0
2022-07-15 11:55:00,37.53,37.56,37.51,37.53,37075.0,31.6195,31.6448,31.6027,31.6195,37075.0
2022-07-15 12:00:00,37.54,37.61,37.53,37.59,29610.0,31.6279,31.6869,31.6195,31.6701,29610.0
2022-07-15 12:05:00,37.59,37.62,37.55,37.56,36199.0,31.6701,31.6954,31.6364,31.6448,36199.0
2022-07-15 12:10:00,37.55,37.69,37.53,37.64,30740.0,31.6364,31.7543,31.6195,31.7122,30740.0
2022-07-15 12:15:00,37.64,37.71,37.63,37.7,24688.0,31.7122,31.7712,31.7038,31.7628,24688.0
2022-07-15 12:20:00,37.7,37.71,37.64,37.64,27739.0,31.7628,31.7712,31.7122,31.7122,27739.0
2022-07-15 12:25:00,37.64,37.64,37.56,37.58,58447.0,31.7122,31.7122,31.6448,31.6617,58447.0
2022-07-15 12:30:00,37.59,37.6,37.56,37.59,30297.0,31.6701,31.6785,31.6448,31.6701,30297.0
2022-07-15 12:35:00,37.58,37.6,37.55,37.58,23420.0,31.6617,31.6785,31.6364,31.6617,23420.0
2022-07-15 12:40:00,37.57,37.61,37.55,37.59,46457.0,31.6532,31.6869,31.6364,31.6701,46457.0
2022-07-15 12:45:00,37.59,37.64,37.58,37.64,87839.0,31.6701,31.7122,31.6617,31.7122,87839.0
2022-07-15 12:50:00,37.64,37.66,37.61,37.63,24691.0,31.7122,31.7291,31.6869,31.7038,24691.0
2022-07-15 12:55:00,37.63,37.64,37.6,37.63,30499.0,31.7038,31.7122,31.6785,31.7038,30499.0
2022-07-15 13:00:00,37.63,37.68,37.62,37.68,15933.0,31.7038,31.7459,31.6954,31.7459,15933.0
2022-07-15 13:05:00,37.69,37.71,37.68,37.71,22989.0,31.7543,31.7712,31.7459,31.7712,22989.0
2022-07-15 13:10:00,37.7,37.73,37.65,37.65,86681.0,31.7628,31.788,31.7206,31.7206,86681.0
2022-07-15 13:15:00,37.65,37.69,37.65,37.68,23972.0,31.7206,31.7543,31.7206,31.7459,23972.0
2022-07-15 13:20:00,37.68,37.7,37.67,37.7,26501.0,31.7459,31.7628,31.7375,31.7628,26501.0
2022-07-15 13:25:00,37.7,37.73,37.68,37.72,102365.0,31.7628,31.788,31.7459,31.7796,102365.0
2022-07-15 13:30:00,37.73,37.78,37.69,37.72,86302.0,31.788,31.8302,31.7543,31.7796,86302.0
2022-07-15 13:35:00,37.72,37.76,37.7,37.75,30345.0,31.7796,31.8133,31.7628,31.8049,30345.0
2022-07-15 13:40:00,37.76,37.8,37.74,37.78,25012.0,31.8133,31.847,31.7965,31.8302,25012.0
2022-07-15 13:45:00,37.79,37.81,37.77,37.79,29168.0,31.8386,31.8554,31.8217,31.8386,29168.0
2022-07-15 13:50:00,37.78,37.78,37.68,37.7,42401.0,31.8302,31.8302,31.7459,31.7628,42401.0
2022-07-15 13:55:00,37.7,37.74,37.68,37.73,27827.0,31.7628,31.7965,31.7459,31.788,27827.0
2022-07-15 14:00:00,37.73,37.77,37.7,37.77,30834.0,31.788,31.8217,31.7628,31.8217,30834.0
2022-07-15 14:05:00,37.76,37.81,37.75,37.8,18534.0,31.8133,31.8554,31.8049,31.847,18534.0
2022-07-15 14:10:00,37.8,37.81,37.75,37.77,31297.0,31.847,31.8554,31.8049,31.8217,31297.0
2022-07-15 14:15:00,37.77,37.84,37.77,37.84,31669.0,31.8217,31.8807,31.8217,31.8807,31669.0
2022-07-15 14:20:00,37.84,37.86,37.82,37.86,55133.0,31.8807,31.8976,31.8639,31.8976,55133.0
2022-07-15 14:25:00,37.86,37.93,37.84,37.92,76415.0,31.8976,31.9565,31.8807,31.9481,76415.0
2022-07-15 14:30:00,37.91,37.94,37.88,37.94,73229.0,31.9397,31.965,31.9144,31.965,73229.0
2022-07-15 14:35:00,37.94,37.96,37.93,37.95,50331.0,31.965,31.9818,31.9565,31.9734,50331.0
2022-07-15 14:40:00,37.95,37.96,37.93,37.95,21792.0,31.9734,31.9818,31.9565,31.9734,21792.0
2022-07-15 14:45:00,37.95,37.97,37.91,37.91,39302.0,31.9734,31.9902,31.9397,31.9397,39302.0
2022-07-15 14:50:00,37.91,37.93,37.88,37.92,47122.0,31.9397,31.9565,31.9144,31.9481,47122.0
2022-07-15 14:55:00,37.92,37.94,37.9,37.91,26789.0,31.9481,31.965,31.9313,31.9397,26789.0
2022-07-15 15:00:00,37.91,37.92,37.85,37.89,38085.0,31.9397,31.9481,31.8891,31.9228,38085.0
2022-07-15 15:05:00,37.89,37.92,37.86,37.92,31960.0,31.9228,31.9481,31.8976,31.9481,31960.0
2022-07-15 15:10:00,37.92,37.93,37.87,37.88,34714.0,31.9481,31.9565,31.906,31.9144,34714.0
2022-07-15 15:15:00,37.88,37.92,37.87,37.88,36579.0,31.9144,31.9481,31.906,31.9144,36579.0
2022-07-15 15:20:00,37.88,37.91,37.87,37.87,36344.0,31.9144,31.9397,31.906,31.906,36344.0
2022-07-15 15:25:00,37.87,37.9,37.87,37.89,35714.0,31.906,31.9313,31.906,31.9228,35714.0
2022-07-15 15:30:00,37.89,37.9,37.82,37.86,62471.0,31.9228,31.9313,31.8639,31.8976,62471.0
2022-07-15 15:35:00,37.86,37.9,37.84,37.86,58732.0,31.8976,31.9313,31.8807,31.8976,58732.0
2022-07-15 15:40:00,37.87,37.96,37.86,37.95,113180.0,31.906,31.9818,31.8976,31.9734,113180.0
2022-07-15 15:45:00,37.95,37.99,37.95,37.98,188066.0,31.9734,32.0071,31.9734,31.9987,188066.0
2022-07-15 15:50:00,37.98,38.04,37.95,38.01,315042.0,31.9987,32.0492,31.9734,32.0239,315042.0
2022-07-15 15:55:00,38.01,38.05,37.97,38.03,559901.0,32.0239,32.0576,31.9902,32.0408,559901.0
2022-07-18 09:30:00,38.33,38.62,38.29,38.41,154062.0,32.2935,32.5379,32.2598,32.3609,154062.0
2022-07-18 09:35:00,38.4,38.53,38.4,38.47,74406.0,32.3525,32.462,32.3525,32.4115,74406.0
2022-07-18 09:40:00,38.5,38.59,38.39,38.55,64962.0,32.4368,32.5126,32.3441,32.4789,64962.0
2022-07-18 09:45:00,38.58,38.6,38.35,38.38,52458.0,32.5042,32.521,32.3104,32.3357,52458.0
2022-07-18 09:50:00,38.36,38.36,38.25,38.34,42786.0,32.3188,32.3188,32.2261,32.302,42786.0
2022-07-18 09:55:00,38.34,38.36,38.19,38.19,38165.0,32.302,32.3188,32.1756,32.1756,38165.0
2022-07-18 10:00:00,38.21,38.25,38.11,38.25,38656.0,32.1924,32.2261,32.1082,32.2261,38656.0
2022-07-18 10:05:00,38.25,38.32,38.23,38.3,41832.0,32.2261,32.2851,32.2093,32.2683,41832.0
2022-07-18 10:10:00,38.3,38.33,38.23,38.32,47461.0,32.2683,32.2935,32.2093,32.2851,47461.0
2022-07-18 10:15:00,38.32,38.39,38.29,38.34,33984.0,32.2851,32.3441,32.2598,32.302,33984.0
2022-07-18 10:20:00,38.34,38.36,38.26,38.34,16249.0,32.302,32.3188,32.2346,32.302,16249.0
2022-07-18 10:25:00,38.34,38.35,38.28,38.31,17018.0,32.302,32.3104,32.2514,32.2767,17018.0
2022-07-18 10:30:00,38.31,38.34,38.23,38.28,39413.0,32.2767,32.302,32.2093,32.2514,39413.0
2022-07-18 10:35:00,38.27,38.3,38.25,38.29,28125.0,32.243,32.2683,32.2261,32.2598,28125.0
2022-07-18 10:40:00,38.29,38.34,38.29,38.29,16056.0,32.2598,32.302,32.2598,32.2598,16056.0
2022-07-18 10:45:00,38.3,38.41,38.28,38.41,33989.0,32.2683,32.3609,32.2514,32.3609,33989.0
2022-07-18 10:50:00,38.41,38.44,38.35,38.39,28792.0,32.3609,32.3862,32.3104,32.3441,28792.0
2022-07-18 10:55:00,38.38,38.38,38.3,38.33,29553.0,32.3357,32.3357,32.2683,32.2935,29553.0
2022-07-18 11:00:00,38.33,38.35,38.28,38.34,23326.0,32.2935,32.3104,32.2514,32.302,23326.0
2022-07-18 11:05:00,38.34,38.35,38.3,38.34,25934.0,32.302,32.3104,32.2683,32.302,25934.0
2022-07-18 11:10:00,38.35,38.4,38.34,38.38,13934.0,32.3104,32.3525,32.302,32.3357,13934.0
2022-07-18 11:15:00,38.38,38.41,38.35,38.41,22570.0,32.3357,32.3609,32.3104,32.3609,22570.0
2022-07-18 11:20:00,38.41,38.42,38.35,38.37,17630.0,32.3609,32.3694,32.3104,32.3272,17630.0
2022-07-18 11:25:00,38.36,38.39,38.33,38.33,16903.0,32.3188,32.3441,32.2935,32.2935,16903.0
2022-07-18 11:30:00,38.33,38.33,38.26,38.27,28654.0,32.2935,32.2935,32.2346,32.243,28654.0
2022-07-18 11:35:00,38.27,38.31,38.27,38.29,28554.0,32.243,32.2767,32.243,32.2598,28554.0
2022-07-18 11:40:00,38.29,38.4,38.28,38.4,13141.0,32.2598,32.3525,32.2514,32.3525,13141.0
2022-07-18 11:45:00,38.39,38.42,38.36,38.37,28797.0,32.3441,32.3694,32.3188,32.3272,28797.0
2022-07-18 11:50:00,38.37,38.37,38.32,38.34,12508.0,32.3272,32.3272,32.2851,32.302,12508.0
2022-07-18 11:55:00,38.35,38.35,38.3,38.34,23173.0,32.3104,32.3104,32.2683,32.302,23173.0
2022-07-18 12:00:00,38.33,38.34,38.26,38.27,13825.0,32.2935,32.302,32.2346,32.243,13825.0
2022-07-18 12:05:00,38.26,38.3,38.25,38.3,38074.0,32.2346,32.2683,32.2261,32.2683,38074.0
2022-07-18 12:10:00,38.29,38.34,38.27,38.3,12851.0,32.2598,32.302,32.243,32.2683,12851.0
2022-07-18 12:15:00,38.31,38.32,38.26,38.27,20770.0,32.2767,32.2851,32.2346,32.243,20770.0
2022-07-18 12:20:00,38.27,38.3,38.26,38.29,12627.0,32.243,32.2683,32.2346,32.2598,12627.0
2022-07-18 12:25:00,38.29,38.29,38.23,38.23,15217.0,32.2598,32.2598,32.2093,32.2093,15217.0
2022-07-18 12:30:00,38.23,38.25,38.21,38.25,18811.0,32.2093,32.2261,32.1924,32.2261,18811.0
2022-07-18 12:35:00,38.25,38.27,38.24,38.26,14157.0,32.2261,32.243,32.2177,32.2346,14157.0
2022-07-18 12:40:00,38.25,38.26,38.21,38.23,20452.0,32.2261,32.2346,32.1924,32.2093,20452.0
2022-07-18 12:45:00,38.22,38.24,38.2,38.24,17288.0,32.2009,32.2177,32.184,32.2177,17288.0
2022-07-18 12:50:00,38.24,38.24,38.21,38.21,18734.0,32.2177,32.2177,32.1924,32.1924,18734.0
2022-07-18 12:55:00,38.21,38.22,38.14,38.16,39449.0,32.1924,32.2009,32.1335,32.1503,39449.0
2022-07-18 13:00:00,38.17,38.25,38.17,38.22,27129.0,32.1587,32.2261,32.1587,32.2009,27129.0
2022-07-18 13:05:00,38.22,38.27,38.22,38.26,24313.0,32.2009,32.243,32.2009,32.2346,24313.0
2022-07-18 13:10:00,38.27,38.3,38.25,38.28,36565.0,32.243,32.2683,32.2261,32.2514,36565.0
2022-07-18 13:15:00,38.27,38.28,38.19,38.19,27041.0,32.243,32.2514,32.1756,32.1756,27041.0
2022-07-18 13:20:00,38.2,38.25,38.19,38.25,42560.0,32.184,32.2261,32.1756,32.2261,42560.0
2022-07-18 13:25:00,38.25,38.26,38.21,38.21,23772.0,32.2261,32.2346,32.1924,32.1924,23772.0
2022-07-18 13:30:00,38.21,38.26,38.19,38.23,33079.0,32.1924,32.2346,32.1756,32.2093,33079.0
2022-07-18 13:35:00,38.24,38.27,38.22,38.26,36272.0,32.2177,32.243,32.2009,32.2346,36272.0
2022-07-18 13:40:00,38.26,38.32,38.26,38.3,30136.0,32.2346,32.2851,32.2346,32.2683,30136.0
2022-07-18 13:45:00,38.3,38.35,38.29,38.33,32152.0,32.2683,32.3104,32.2598,32.2935,32152.0
2022-07-18 13:50:00,38.33,38.41,38.33,38.41,32348.0,32.2935,32.3609,32.2935,32.3609,32348.0
2022-07-18 13:55:00,38.41,38.41,38.28,38.29,41985.0,32.3609,32.3609,32.2514,32.2598,41985.0
2022-07-18 14:00:00,38.29,38.34,38.28,38.3,18649.0,32.2598,32.302,32.2514,32.2683,18649.0
2022-07-18 14:05:00,38.31,38.33,38.29,38.32,22773.0,32.2767,32.2935,32.2598,32.2851,22773.0
2022-07-18 14:10:00,38.32,38.32,38.28,38.31,18277.0,32.2851,32.2851,32.2514,32.2767,18277.0
2022-07-18 14:15:00,38.3,38.35,38.3,38.34,29481.0,32.2683,32.3104,32.2683,32.302,29481.0
2022-07-18 14:20:00,38.33,38.35,38.27,38.27,20354.0,32.2935,32.3104,32.243,32.243,20354.0
2022-07-18 14:25:00,38.27,38.29,38.2,38.22,28673.0,32.243,32.2598,32.184,32.2009,28673.0
2022-07-18 14:30:00,38.22,38.27,38.2,38.27,25350.0,32.2009,32.243,32.184,32.243,25350.0
2022-07-18 14:35:00,38.26,38.33,38.26,38.3,22276.0,32.2346,32.2935,32.2346,32.2683,22276.0
2022-07-18 14:40:00,38.3,38.31,38.22,38.23,19601.0,32.2683,32.2767,32.2009,32.2093,19601.0
2022-07-18 14:45:00,38.23,38.28,38.22,38.27,15439.0,32.2093,32.2514,32.2009,32.243,15439.0
2022-07-18 14:50:00,38.27,38.28,38.2,38.23,34438.0,32.243,32.2514,32.184,32.2093,34438.0
2022-07-18 14:55:00,38.22,38.23,38.17,38.22,29499.0,32.2009,32.2093,32.1587,32.2009,29499.0
2022-07-18 15:00:00,38.22,38.29,38.21,38.28,41838.0,32.2009,32.2598,32.1924,32.2514,41838.0
2022-07-18 15:05:00,38.29,38.32,38.28,38.3,23528.0,32.2598,32.2851,32.2514,32.2683,23528.0
2022-07-18 15:10:00,38.3,38.31,38.21,38.23,23769.0,32.2683,32.2767,32.1924,32.2093,23769.0
2022-07-18 15:15:00,38.25,38.26,38.22,38.26,24885.0,32.2261,32.2346,32.2009,32.2346,24885.0
2022-07-18 15:20:00,38.26,38.28,38.21,38.23,34521.0,32.2346,32.2514,32.1924,32.2093,34521.0
2022-07-18 15:25:00,38.22,38.23,38.17,38.2,45364.0,32.2009,32.2093,32.1587,32.184,45364.0
2022-07-18 15:30:00,38.2,38.21,38.17,38.2,47903.0,32.184,32.1924,32.1587,32.184,47903.0
2022-07-18 15:35:00,38.2,38.21,38.12,38.14,52441.0,32.184,32.1924,32.1166,32.1335,52441.0
2022-07-18 15:40:00,38.14,38.19,38.13,38.16,60297.0,32.1335,32.1756,32.125,32.1503,60297.0
2022-07-18 15:45:00,38.16,38.16,38.09,38.11,70650.0,32.1503,32.1503,32.0913,32.1082,70650.0
2022-07-18 15:50:00,38.1,38.27,38.09,38.27,129285.0,32.0998,32.243,32.0913,32.243,129285.0
2022-07-18 15:55:00,38.27,38.36,38.26,38.31,401316.0,32.243,32.3188,32.2346,32.2767,401316.0
2022-07-19 09:30:00,38.73,38.92,38.68,38.84,146775.0,32.6305,32.7906,32.5884,32.7232,146775.0
2022-07-19 09:35:00,38.83,39.03,38.8,38.84,65386.0,32.7148,32.8833,32.6895,32.7232,65386.0
2022-07-19 09:40:00,38.84,38.85,38.67,38.7,80477.0,32.7232,32.7316,32.58,32.6053,80477.0
2022-07-19 09:45:00,38.69,38.75,38.61,38.69,73117.0,32.5968,32.6474,32.5294,32.5968,73117.0
2022-07-19 09:50:00,38.7,38.79,38.62,38.66,43578.0,32.6053,32.6811,32.5379,32.5716,43578.0
2022-07-19 09:55:00,38.66,38.73,38.62,38.73,61351.0,32.5716,32.6305,32.5379,32.6305,61351.0
2022-07-19 10:00:00,38.73,38.78,38.69,38.77,45560.0,32.6305,32.6727,32.5968,32.6642,45560.0
2022-07-19 10:05:00,38.77,38.89,38.73,38.87,78136.0,32.6642,32.7653,32.6305,32.7485,78136.0
2022-07-19 10:10:00,38.87,38.93,38.82,38.91,70164.0,32.7485,32.799,32.7064,32.7822,70164.0
2022-07-19 10:15:00,38.91,38.98,38.88,38.94,37284.0,32.7822,32.8412,32.7569,32.8075,37284.0
2022-07-19 10:20:00,38.95,39.01,38.91,38.91,47581.0,32.8159,32.8664,32.7822,32.7822,47581.0
2022-07-19 10:25:00,38.9,38.93,38.86,38.88,40075.0,32.7738,32.799,32.7401,32.7569,40075.0
2022-07-19 10:30:00,38.88,38.89,38.78,38.82,29831.0,32.7569,32.7653,32.6727,32.7064,29831.0
2022-07-19 10:35:00,38.81,38.82,38.73,38.74,26229.0,32.6979,32.7064,32.6305,32.639,26229.0
2022-07-19 10:40:00,38.73,38.74,38.61,38.62,39648.0,32.6305,32.639,32.5294,32.5379,39648.0
2022-07-19 10:45:00,38.63,38.66,38.6,38.65,33352.0,32.5463,32.5716,32.521,32.5631,33352.0
2022-07-19 10:50:00,38.65,38.72,38.64,38.68,45902.0,32.5631,32.6221,32.5547,32.5884,45902.0
2022-07-19 10:55:00,38.7,38.72,38.67,38.69,34896.0,32.6053,32.6221,32.58,32.5968,34896.0
2022-07-19 11:00:00,38.7,38.8,38.69,38.76,58240.0,32.6053,32.6895,32.5968,32.6558,58240.0
2022-07-19 11:05:00,38.76,38.77,38.7,38.72,27515.0,32.6558,32.6642,32.6053,32.6221,27515.0
2022-07-19 11:10:00,38.72,38.77,38.72,38.73,20760.0,32.6221,32.6642,32.6221,32.6305,20760.0
2022-07-19 11:15:00,38.73,38.76,38.61,38.63,72397.0,32.6305,32.6558,32.5294,32.5463,72397.0
2022-07-19 11:20:00,38.64,38.65,38.58,38.64,44169.0,32.5547,32.5631,32.5042,32.5547,44169.0
2022-07-19 11:25:00,38.65,38.66,38.64,38.65,29711.0,32.5631,32.5716,32.5547,32.5631,29711.0
2022-07-19 11:30:00,38.66,38.73,38.65,38.71,100758.0,32.5716,32.6305,32.5631,32.6137,100758.0
2022-07-19 11:35:00,38.7,38.71,38.66,38.69,36350.0,32.6053,32.6137,32.5716,32.5968,36350.0
2022-07-19 11:40:00,38.68,38.68,38.59,38.61,34510.0,32.5884,32.5884,32.5126,32.5294,34510.0
2022-07-19 11:45:00,38.61,38.66,38.6,38.65,19418.0,32.5294,32.5716,32.521,32.5631,19418.0
2022-07-19 11:50:00,38.64,38.72,38.63,38.69,31445.0,32.5547,32.6221,32.5463,32.5968,31445.0
2022-07-19 11:55:00,38.69,38.7,38.68,38.69,18632.0,32.5968,32.6053,32.5884,32.5968,18632.0
2022-07-19 12:00:00,38.68,38.68,38.58,38.59,48120.0,32.5884,32.5884,32.5042,32.5126,48120.0
2022-07-19 12:05:00,38.6,38.61,38.56,38.59,39896.0,32.521,32.5294,32.4873,32.5126,39896.0
2022-07-19 12:10:00,38.59,38.62,38.59,38.61,13539.0,32.5126,32.5379,32.5126,32.5294,13539.0
2022-07-19 12:15:00,38.6,38.61,38.56,38.59,26586.0,32.521,32.5294,32.4873,32.5126,26586.0
2022-07-19 12:20:00,38.58,38.62,38.57,38.62,36347.0,32.5042,32.5379,32.4957,32.5379,36347.0
2022-07-19 12:25:00,38.62,38.65,38.6,38.61,18712.0,32.5379,32.5631,32.521,32.5294,18712.0
2022-07-19 12:30:00,38.61,38.66,38.6,38.65,28640.0,32.5294,32.5716,32.521,32.5631,28640.0
2022-07-19 12:35:00,38.66,38.66,38.63,38.65,15823.0,32.5716,32.5716,32.5463,32.5631,15823.0
2022-07-19 12:40:00,38.66,38.68,38.65,38.66,19748.0,32.5716,32.5884,32.5631,32.5716,19748.0
2022-07-19 12:45:00,38.66,38.67,38.6,38.63,64697.0,32.5716,32.58,32.521,32.5463,64697.0
2022-07-19 12:50:00,38.63,38.64,38.59,38.6,42156.0,32.5463,32.5547,32.5126,32.521,42156.0
2022-07-19 12:55:00,38.6,38.64,38.59,38.61,15913.0,32.521,32.5547,32.5126,32.5294,15913.0
2022-07-19 13:00:00,38.61,38.63,38.59,38.59,21383.0,32.5294,32.5463,32.5126,32.5126,21383.0
2022-07-19 13:05:00,38.6,38.6,38.55,38.57,22565.0,32.521,32.521,32.4789,32.4957,22565.0
2022-07-19 13:10:00,38.57,38.57,38.53,38.55,21249.0,32.4957,32.4957,32.462,32.4789,21249.0
2022-07-19 13:15:00,38.55,38.57,38.54,38.55,15321.0,32.4789,32.4957,32.4705,32.4789,15321.0
2022-07-19 13:20:00,38.56,38.62,38.55,38.59,28172.0,32.4873,32.5379,32.4789,32.5126,28172.0
2022-07-19 13:25:00,38.61,38.64,38.6,38.62,31650.0,32.5294,32.5547,32.521,32.5379,31650.0
2022-07-19 13:30:00,38.62,38.65,38.61,38.65,16726.0,32.5379,32.5631,32.5294,32.5631,16726.0
2022-07-19 13:35:00,38.66,38.69,38.63,38.69,23029.0,32.5716,32.5968,32.5463,32.5968,23029.0
2022-07-19 13:40:00,38.69,38.72,38.67,38.71,27838.0,32.5968,32.6221,32.58,32.6137,27838.0
2022-07-19 13:45:00,38.71,38.72,38.68,38.68,27702.0,32.6137,32.6221,32.5884,32.5884,27702.0
2022-07-19 13:50:00,38.67,38.7,38.65,38.69,16812.0,32.58,32.6053,32.5631,32.5968,16812.0
2022-07-19 13:55:00,38.67,38.73,38.67,38.73,17307.0,32.58,32.6305,32.58,32.6305,17307.0
2022-07-19 14:00:00,38.72,38.76,38.71,38.76,49067.0,32.6221,32.6558,32.6137,32.6558,49067.0
2022-07-19 14:05:00,38.76,38.77,38.72,38.76,30986.0,32.6558,32.6642,32.6221,32.6558,30986.0
2022-07-19 14:10:00,38.77,38.77,38.73,38.75,27762.0,32.6642,32.6642,32.6305,32.6474,27762.0
2022-07-19 14:15:00,38.75,38.78,38.73,38.78,19417.0,32.6474,32.6727,32.6305,32.6727,19417.0
2022-07-19 14:20:00,38.77,38.78,38.71,38.73,31595.0,32.6642,32.6727,32.6137,32.6305,31595.0
2022-07-19 14:25:00,38.73,38.74,38.68,38.7,55015.0,32.6305,32.639,32.5884,32.6053,55015.0
2022-07-19 14:30:00,38.7,38.73,38.69,38.71,26700.0,32.6053,32.6305,32.5968,32.6137,26700.0
2022-07-19 14:35:00,38.72,38.75,38.69,38.7,17235.0,32.6221,32.6474,32.5968,32.6053,17235.0
2022-07-19 14:40:00,38.69,38.7,38.62,38.63,29607.0,32.5968,32.6053,32.5379,32.5463,29607.0
2022-07-19 14:45:00,38.63,38.64,38.59,38.64,27010.0,32.5463,32.5547,32.5126,32.5547,27010.0
2022-07-19 14:50:00,38.65,38.68,38.62,38.68,27419.0,32.5631,32.5884,32.5379,32.5884,27419.0
2022-07-19 14:55:00,38.67,38.69,38.65,38.67,29691.0,32.58,32.5968,32.5631,32.58,29691.0
2022-07-19 15:00:00,38.66,38.68,38.63,38.68,21789.0,32.5716,32.5884,32.5463,32.5884,21789.0
2022-07-19 15:05:00,38.68,38.77,38.67,38.73,46136.0,32.5884,32.6642,32.58,32.6305,46136.0
2022-07-19 15:10:00,38.73,38.74,38.68,38.7,23475.0,32.6305,32.639,32.5884,32.6053,23475.0
2022-07-19 15:15:00,38.7,38.71,38.66,38.67,86840.0,32.6053,32.6137,32.5716,32.58,86840.0
2022-07-19 15:20:00,38.68,38.68,38.63,38.65,40051.0,32.5884,32.5884,32.5463,32.5631,40051.0
2022-07-19 15:25:00,38.65,38.68,38.64,38.66,61215.0,32.5631,32.5884,32.5547,32.5716,61215.0
2022-07-19 15:30:00,38.66,38.7,38.61,38.62,81350.0,32.5716,32.6053,32.5294,32.5379,81350.0
2022-07-19 15:35:00,38.61,38.65,38.61,38.63,37794.0,32.5294,32.5631,32.5294,32.5463,37794.0
2022-07-19 15:40:00,38.63,38.7,38.62,38.7,66412.0,32.5463,32.6053,32.5379,32.6053,66412.0
2022-07-19 15:45:00,38.7,38.7,38.62,38.63,77914.0,32.6053,32.6053,32.5379,32.5463,77914.0
2022-07-19 15:50:00,38.63,38.69,38.61,38.65,178912.0,32.5463,32.5968,32.5294,32.5631,178912.0
2022-07-19 15:55:00,38.66,38.66,38.58,38.6,383073.0,32.5716,32.5716,32.5042,32.521,383073.0
2022-07-20 09:30:00,38.58,38.58,38.33,38.4,171751.0,32.5042,32.5042,32.2935,32.3525,171751.0
2022-07-20 09:35:00,38.38,38.47,38.37,38.47,41251.0,32.3357,32.4115,32.3272,32.4115,41251.0
2022-07-20 09:40:00,38.47,38.48,38.28,38.29,57032.0,32.4115,32.4199,32.2514,32.2598,57032.0
2022-07-20 09:45:00,38.3,38.34,38.23,38.31,40183.0,32.2683,32.302,32.2093,32.2767,40183.0
2022-07-20 09:50:00,38.33,38.4,38.28,38.35,27549.0,32.2935,32.3525,32.2514,32.3104,27549.0
2022-07-20 09:55:00,38.33,38.49,38.33,38.37,54130.0,32.2935,32.4283,32.2935,32.3272,54130.0
2022-07-20 10:00:00,38.36,38.4,38.3,38.4,33341.0,32.3188,32.3525,32.2683,32.3525,33341.0
2022-07-20 10:05:00,38.42,38.43,38.32,38.36,32325.0,32.3694,32.3778,32.2851,32.3188,32325.0
2022-07-20 10:10:00,38.37,38.37,38.26,38.31,24989.0,32.3272,32.3272,32.2346,32.2767,24989.0
2022-07-20 10:15:00,38.3,38.35,38.29,38.33,15391.0,32.2683,32.3104,32.2598,32.2935,15391.0
2022-07-20 10:20:00,38.34,38.45,38.33,38.43,19379.0,32.302,32.3946,32.2935,32.3778,19379.0
2022-07-20 10:25:00,38.43,38.56,38.43,38.55,51780.0,32.3778,32.4873,32.3778,32.4789,51780.0
2022-07-20 10:30:00,38.54,38.66,38.51,38.66,46902.0,32.4705,32.5716,32.4452,32.5716,46902.0
2022-07-20 10:35:00,38.66,38.68,38.56,38.56,22231.0,32.5716,32.5884,32.4873,32.4873,22231.0
2022-07-20 10:40:00,38.55,38.62,38.55,38.59,27368.0,32.4789,32.5379,32.4789,32.5126,27368.0
2022-07-20 10:45:00,38.59,38.72,38.58,38.71,46661.0,32.5126,32.6221,32.5042,32.6137,46661.0
2022-07-20 10:50:00,38.7,38.76,38.66,38.75,59756.0,32.6053,32.6558,32.5716,32.6474,59756.0
2022-07-20 10:55:00,38.76,38.86,38.75,38.81,67082.0,32.6558,32.7401,32.6474,32.6979,67082.0
2022-07-20 11:00:00,38.81,38.81,38.71,38.78,45955.0,32.6979,32.6979,32.6137,32.6727,45955.0
2022-07-20 11:05:00,38.78,38.8,38.75,38.8,23925.0,32.6727,32.6895,32.6474,32.6895,23925.0
2022-07-20 11:10:00,38.8,38.8,38.73,38.75,30965.0,32.6895,32.6895,32.6305,32.6474,30965.0
2022-07-20 11:15:00,38.76,38.78,38.71,38.77,30724.0,32.6558,32.6727,32.6137,32.6642,30724.0
2022-07-20 11:20:00,38.76,38.77,38.71,38.72,25226.0,32.6558,32.6642,32.6137,32.6221,25226.0
2022-07-20 11:25:00,38.71,38.75,38.68,38.75,29579.0,32.6137,32.6474,32.5884,32.6474,29579.0
2022-07-20 11:30:00,38.75,38.77,38.71,38.75,33865.0,32.6474,32.6642,32.6137,32.6474,33865.0
2022-07-20 11:35:00,38.74,38.75,38.61,38.66,30851.0,32.639,32.6474,32.5294,32.5716,30851.0
2022-07-20 11:40:00,38.65,38.68,38.63,38.68,27243.0,32.5631,32.5884,32.5463,32.5884,27243.0
2022-07-20 11:45:00,38.68,38.69,38.65,38.69,19842.0,32.5884,32.5968,32.5631,32.5968,19842.0
2022-07-20 11:50:00,38.69,38.76,38.69,38.75,30233.0,32.5968,32.6558,32.5968,32.6474,30233.0
2022-07-20 11:55:00,38.75,38.82,38.73,38.8,32784.0,32.6474,32.7064,32.6305,32.6895,32784.0
2022-07-20 12:00:00,38.8,38.81,38.7,38.75,33513.0,32.6895,32.6979,32.6053,32.6474,33513.0
2022-07-20 12:05:00,38.75,38.8,38.74,38.77,25946.0,32.6474,32.6895,32.639,32.6642,25946.0
2022-07-20 12:10:00,38.77,38.79,38.74,38.75,6543.0,32.6642,32.6811,32.639,32.6474,6543.0
2022-07-20 12:15:00,38.75,38.76,38.66,38.67,37606.0,32.6474,32.6558,32.5716,32.58,37606.0
2022-07-20 12:20:00,38.67,38.7,38.65,38.7,9296.0,32.58,32.6053,32.5631,32.6053,9296.0
2022-07-20 12:25:00,38.72,38.73,38.67,38.67,26765.0,32.6221,32.6305,32.58,32.58,26765.0
2022-07-20 12:30:00,38.67,38.74,38.66,38.72,16677.0,32.58,32.639,32.5716,32.6221,16677.0
2022-07-20 12:35:00,38.72,38.73,38.66,38.68,21050.0,32.6221,32.6305,32.5716,32.5884,21050.0
2022-07-20 12:40:00,38.68,38.69,38.59,38.6,32487.0,32.5884,32.5968,32.5126,32.521,32487.0
2022-07-20 12:45:00,38.6,38.6,38.5,38.51,67750.0,32.521,32.521,32.4368,32.4452,67750.0
2022-07-20 12:50:00,38.5,38.57,38.49,38.54,26156.0,32.4368,32.4957,32.4283,32.4705,26156.0
2022-07-20 12:55:00,38.54,38.58,38.52,38.53,22325.0,32.4705,32.5042,32.4536,32.462,22325.0
2022-07-20 13:00:00,38.52,38.54,38.43,38.45,68062.0,32.4536,32.4705,32.3778,32.3946,68062.0
2022-07-20 13:05:00,38.44,38.48,38.4,38.46,37586.0,32.3862,32.4199,32.3525,32.4031,37586.0
2022-07-20 13:10:00,38.47,38.47,38.38,38.38,41281.0,32.4115,32.4115,32.3357,32.3357,41281.0
2022-07-20 13:15:00,38.38,38.47,38.37,38.47,31672.0,32.3357,32.4115,32.3272,32.4115,31672.0
2022-07-20 13:20:00,38.46,38.47,38.38,38.39,47713.0,32.4031,32.4115,32.3357,32.3441,47713.0
2022-07-20 13:25:00,38.38,38.44,38.37,38.44,27685.0,32.3357,32.3862,32.3272,32.3862,27685.0
2022-07-20 13:30:00,38.44,38.49,38.41,38.45,36696.0,32.3862,32.4283,32.3609,32.3946,36696.0
2022-07-20 13:35:00,38.44,38.45,38.4,38.45,34902.0,32.3862,32.3946,32.3525,32.3946,34902.0
2022-07-20 13:40:00,38.44,38.46,38.4,38.4,30060.0,32.3862,32.4031,32.3525,32.3525,30060.0
2022-07-20 13:45:00,38.4,38.42,38.36,38.36,50739.0,32.3525,32.3694,32.3188,32.3188,50739.0
2022-07-20 13:50:00,38.35,38.39,38.35,38.39,43101.0,32.3104,32.3441,32.3104,32.3441,43101.0
2022-07-20 13:55:00,38.39,38.39,38.31,38.33,41614.0,32.3441,32.3441,32.2767,32.2935,41614.0
2022-07-20 14:00:00,38.34,38.41,38.34,38.4,36913.0,32.302,32.3609,32.302,32.3525,36913.0
2022-07-20 14:05:00,38.41,38.49,38.39,38.48,50084.0,32.3609,32.4283,32.3441,32.4199,50084.0
2022-07-20 14:10:00,38.49,38.51,38.46,38.5,34147.0,32.4283,32.4452,32.4031,32.4368,34147.0
2022-07-20 14:15:00,38.51,38.55,38.48,38.54,33735.0,32.4452,32.4789,32.4199,32.4705,33735.0
2022-07-20 14:20:00,38.52,38.58,38.52,38.57,28389.0,32.4536,32.5042,32.4536,32.4957,28389.0
2022-07-20 14:25:00,38.58,38.66,38.58,38.64,33486.0,32.5042,32.5716,32.5042,32.5547,33486.0
2022-07-20 14:30:00,38.63,38.65,38.59,38.65,34821.0,32.5463,32.5631,32.5126,32.5631,34821.0
2022-07-20 14:35:00,38.64,38.68,38.63,38.68,30470.0,32.5547,32.5884,32.5463,32.5884,30470.0
2022-07-20 14:40:00,38.68,38.7,38.65,38.68,37400.0,32.5884,32.6053,32.5631,32.5884,37400.0
2022-07-20 14:45:00,38.68,38.7,38.67,38.69,41462.0,32.5884,32.6053,32.58,32.5968,41462.0
2022-07-20 14:50:00,38.69,38.69,38.6,38.6,44769.0,32.5968,32.5968,32.521,32.521,44769.0
2022-07-20 14:55:00,38.6,38.7,38.59,38.7,41326.0,32.521,32.6053,32.5126,32.6053,41326.0
2022-07-20 15:00:00,38.7,38.8,38.67,38.8,39958.0,32.6053,32.6895,32.58,32.6895,39958.0
2022-07-20 15:05:00,38.8,38.82,38.71,38.73,82776.0,32.6895,32.7064,32.6137,32.6305,82776.0
2022-07-20 15:10:00,38.72,38.77,38.72,38.76,20449.0,32.6221,32.6642,32.6221,32.6558,20449.0
2022-07-20 15:15:00,38.76,38.81,38.75,38.8,38575.0,32.6558,32.6979,32.6474,32.6895,38575.0
2022-07-20 15:20:00,38.8,38.81,38.75,38.78,38981.0,32.6895,32.6979,32.6474,32.6727,38981.0
2022-07-20 15:25:00,38.79,38.88,38.78,38.87,46477.0,32.6811,32.7569,32.6727,32.7485,46477.0
2022-07-20 15:30:00,38.86,38.88,38.8,38.82,70625.0,32.7401,32.7569,32.6895,32.7064,70625.0
2022-07-20 15:35:00,38.81,38.92,38.81,38.85,134865.0,32.6979,32.7906,32.6979,32.7316,134865.0
2022-07-20 15:40:00,38.85,38.93,38.84,38.91,47570.0,32.7316,32.799,32.7232,32.7822,47570.0
2022-07-20 15:45:00,38.91,38.96,38.87,38.94,85903.0,32.7822,32.8243,32.7485,32.8075,85903.0
2022-07-20 15:50:00,38.94,38.97,38.87,38.88,148022.0,32.8075,32.8327,32.7485,32.7569,148022.0
2022-07-20 15:55:00,38.88,38.95,38.88,38.91,320417.0,32.7569,32.8159,32.7569,32.7822,320417.0
2022-07-21 09:30:00,37.54,37.92,37.54,37.77,384493.0,31.6279,31.9481,31.6279,31.8217,384493.0
2022-07-21 09:35:00,37.75,37.81,37.67,37.78,130310.0,31.8049,31.8554,31.7375,31.8302,130310.0
2022-07-21 09:40:00,37.77,37.96,37.74,37.81,144610.0,31.8217,31.9818,31.7965,31.8554,144610.0
2022-07-21 09:45:00,37.81,37.98,37.81,37.94,105138.0,31.8554,31.9987,31.8554,31.965,105138.0
2022-07-21 09:50:00,37.94,38.19,37.92,38.17,102048.0,31.965,32.1756,31.9481,32.1587,102048.0
2022-07-21 09:55:00,38.18,38.35,38.17,38.27,78140.0,32.1672,32.3104,32.1587,32.243,78140.0
2022-07-21 10:00:00,38.26,38.26,38.04,38.04,132604.0,32.2346,32.2346,32.0492,32.0492,132604.0
2022-07-21 10:05:00,38.04,38.09,37.92,37.94,64302.0,32.0492,32.0913,31.9481,31.965,64302.0
2022-07-21 10:10:00,37.95,38.02,37.87,37.89,37575.0,31.9734,32.0324,31.906,31.9228,37575.0
2022-07-21 10:15:00,37.89,38.09,37.88,38.09,45598.0,31.9228,32.0913,31.9144,32.0913,45598.0
2022-07-21 10:20:00,38.1,38.13,37.94,38.0,47395.0,32.0998,32.125,31.965,32.0155,47395.0
2022-07-21 10:25:00,37.99,37.99,37.86,37.86,76438.0,32.0071,32.0071,31.8976,31.8976,76438.0
2022-07-21 10:30:00,37.88,37.95,37.86,37.88,47901.0,31.9144,31.9734,31.8976,31.9144,47901.0
2022-07-21 10:35:00,37.89,37.98,37.85,37.97,38388.0,31.9228,31.9987,31.8891,31.9902,38388.0
2022-07-21 10:40:00,38.0,38.01,37.89,37.93,25498.0,32.0155,32.0239,31.9228,31.9565,25498.0
2022-07-21 10:45:00,37.93,37.97,37.91,37.95,24900.0,31.9565,31.9902,31.9397,31.9734,24900.0
2022-07-21 10:50:00,37.96,38.07,37.96,38.03,86024.0,31.9818,32.0745,31.9818,32.0408,86024.0
2022-07-21 10:55:00,38.03,38.11,38.0,38.09,82928.0,32.0408,32.1082,32.0155,32.0913,82928.0
2022-07-21 11:00:00,38.09,38.12,38.03,38.09,38523.0,32.0913,32.1166,32.0408,32.0913,38523.0
2022-07-21 11:05:00,38.1,38.11,38.02,38.09,26523.0,32.0998,32.1082,32.0324,32.0913,26523.0
2022-07-21 11:10:00,38.1,38.11,38.02,38.08,22387.0,32.0998,32.1082,32.0324,32.0829,22387.0
2022-07-21 11:15:00,38.07,38.14,38.04,38.12,35743.0,32.0745,32.1335,32.0492,32.1166,35743.0
2022-07-21 11:20:00,38.12,38.13,38.05,38.09,42858.0,32.1166,32.125,32.0576,32.0913,42858.0
2022-07-21 11:25:00,38.09,38.12,38.05,38.12,36251.0,32.0913,32.1166,32.0576,32.1166,36251.0
2022-07-21 11:30:00,38.12,38.24,38.1,38.23,37301.0,32.1166,32.2177,32.0998,32.2093,37301.0
2022-07-21 11:35:00,38.23,38.25,38.17,38.18,32254.0,32.2093,32.2261,32.1587,32.1672,32254.0
2022-07-21 11:40:00,38.18,38.19,38.14,38.18,24292.0,32.1672,32.1756,32.1335,32.1672,24292.0
2022-07-21 11:45:00,38.18,38.19,38.13,38.14,20373.0,32.1672,32.1756,32.125,32.1335,20373.0
2022-07-21 11:50:00,38.14,38.18,38.11,38.16,13612.0,32.1335,32.1672,32.1082,32.1503,13612.0
2022-07-21 11:55:00,38.15,38.16,38.12,38.12,13096.0,32.1419,32.1503,32.1166,32.1166,13096.0
2022-07-21 12:00:00,38.12,38.22,38.11,38.21,20421.0,32.1166,32.2009,32.1082,32.1924,20421.0
2022-07-21 12:05:00,38.2,38.34,38.19,38.34,88084.0,32.184,32.302,32.1756,32.302,88084.0
2022-07-21 12:10:00,38.34,38.34,38.22,38.26,47418.0,32.302,32.302,32.2009,32.2346,47418.0
2022-07-21 12:15:00,38.27,38.28,38.24,38.27,28062.0,32.243,32.2514,32.2177,32.243,28062.0
2022-07-21 12:20:00,38.27,38.31,38.24,38.31,18718.0,32.243,32.2767,32.2177,32.2767,18718.0
2022-07-21 12:25:00,38.3,38.37,38.29,38.35,20730.0,32.2683,32.3272,32.2598,32.3104,20730.0
2022-07-21 12:30:00,38.35,38.37,38.29,38.3,37507.0,32.3104,32.3272,32.2598,32.2683,37507.0
2022-07-21 12:35:00,38.3,38.37,38.3,38.35,14910.0,32.2683,32.3272,32.2683,32.3104,14910.0
2022-07-21 12:40:00,38.33,38.35,38.31,38.32,18162.0,32.2935,32.3104,32.2767,32.2851,18162.0
2022-07-21 12:45:00,38.32,38.33,38.3,38.33,17804.0,32.2851,32.2935,32.2683,32.2935,17804.0
2022-07-21 12:50:00,38.33,38.39,38.32,38.38,21352.0,32.2935,32.3441,32.2851,32.3357,21352.0
2022-07-21 12:55:00,38.38,38.43,38.37,38.41,14872.0,32.3357,32.3778,32.3272,32.3609,14872.0
2022-07-21 13:00:00,38.42,38.51,38.41,38.48,66301.0,32.3694,32.4452,32.3609,32.4199,66301.0
2022-07-21 13:05:00,38.47,38.48,38.37,38.4,35973.0,32.4115,32.4199,32.3272,32.3525,35973.0
2022-07-21 13:10:00,38.4,38.4,38.35,38.36,20911.0,32.3525,32.3525,32.3104,32.3188,20911.0
2022-07-21 13:15:00,38.36,38.38,38.35,38.36,17210.0,32.3188,32.3357,32.3104,32.3188,17210.0
2022-07-21 13:20:00,38.36,38.39,38.34,38.36,29066.0,32.3188,32.3441,32.302,32.3188,29066.0
2022-07-21 13:25:00,38.36,38.4,38.35,38.38,26522.0,32.3188,32.3525,32.3104,32.3357,26522.0
2022-07-21 13:30:00,38.37,38.4,38.34,38.36,77292.0,32.3272,32.3525,32.302,32.3188,77292.0
2022-07-21 13:35:00,38.37,38.37,38.32,38.37,38294.0,32.3272,32.3272,32.2851,32.3272,38294.0
2022-07-21 13:40:00,38.37,38.38,38.31,38.32,34105.0,32.3272,32.3357,32.2767,32.2851,34105.0
2022-07-21 13:45:00,38.32,38.33,38.26,38.27,21567.0,32.2851,32.2935,32.2346,32.243,21567.0
2022-07-21 13:50:00,38.26,38.28,38.2,38.2,19616.0,32.2346,32.2514,32.184,32.184,19616.0
2022-07-21 13:55:00,38.2,38.27,38.2,38.26,22475.0,32.184,32.243,32.184,32.2346,22475.0
2022-07-21 14:00:00,38.26,38.28,38.24,38.26,18028.0,32.2346,32.2514,32.2177,32.2346,18028.0
2022-07-21 14:05:00,38.26,38.3,38.23,38.27,24068.0,32.2346,32.2683,32.2093,32.243,24068.0
2022-07-21 14:10:00,38.27,38.32,38.25,38.32,48343.0,32.243,32.2851,32.2261,32.2851,48343.0
2022-07-21 14:15:00,38.32,38.33,38.25,38.26,30128.0,32.2851,32.2935,32.2261,32.2346,30128.0
2022-07-21 14:20:00,38.26,38.3,38.25,38.26,20569.0,32.2346,32.2683,32.2261,32.2346,20569.0
2022-07-21 14:25:00,38.25,38.26,38.21,38.23,41784.0,32.2261,32.2346,32.1924,32.2093,41784.0
2022-07-21 14:30:00,38.24,38.28,38.21,38.26,49291.0,32.2177,32.2514,32.1924,32.2346,49291.0
2022-07-21 14:35:00,38.25,38.28,38.22,38.27,27773.0,32.2261,32.2514,32.2009,32.243,27773.0
2022-07-21 14:40:00,38.26,38.32,38.25,38.27,33283.0,32.2346,32.2851,32.2261,32.243,33283.0
2022-07-21 14:45:00,38.27,38.29,38.24,38.27,24402.0,32.243,32.2598,32.2177,32.243,24402.0
2022-07-21 14:50:00,38.28,38.29,38.24,38.26,23596.0,32.2514,32.2598,32.2177,32.2346,23596.0
2022-07-21 14:55:00,38.26,38.3,38.24,38.27,25427.0,32.2346,32.2683,32.2177,32.243,25427.0
2022-07-21 15:00:00,38.26,38.3,38.26,38.29,25862.0,32.2346,32.2683,32.2346,32.2598,25862.0
2022-07-21 15:05:00,38.3,38.34,38.27,38.34,31201.0,32.2683,32.302,32.243,32.302,31201.0
2022-07-21 15:10:00,38.34,38.34,38.29,38.32,31222.0,32.302,32.302,32.2598,32.2851,31222.0
2022-07-21 15:15:00,38.32,38.35,38.29,38.35,23510.0,32.2851,32.3104,32.2598,32.3104,23510.0
2022-07-21 15:20:00,38.34,38.35,38.32,38.33,25106.0,32.302,32.3104,32.2851,32.2935,25106.0
2022-07-21 15:25:00,38.34,38.4,38.33,38.38,46893.0,32.302,32.3525,32.2935,32.3357,46893.0
2022-07-21 15:30:00,38.38,38.41,38.34,38.39,43315.0,32.3357,32.3609,32.302,32.3441,43315.0
2022-07-21 15:35:00,38.39,38.42,38.36,38.38,45492.0,32.3441,32.3694,32.3188,32.3357,45492.0
2022-07-21 15:40:00,38.38,38.42,38.36,38.42,61128.0,32.3357,32.3694,32.3188,32.3694,61128.0
2022-07-21 15:45:00,38.41,38.43,38.35,38.36,76233.0,32.3609,32.3778,32.3104,32.3188,76233.0
2022-07-21 15:50:00,38.36,38.43,38.36,38.39,196010.0,32.3188,32.3778,32.3188,32.3441,196010.0
2022-07-21 15:55:00,38.39,38.51,38.38,38.45,435308.0,32.3441,32.4452,32.3357,32.3946,435308.0
2022-07-22 09:30:00,38.77,39.08,38.58,38.81,256249.0,32.6642,32.9254,32.5042,32.6979,256249.0
2022-07-22 09:35:00,38.81,39.05,38.81,39.05,70156.0,32.6979,32.9001,32.6979,32.9001,70156.0
2022-07-22 09:40:00,39.05,39.19,38.98,39.16,80763.0,32.9001,33.0181,32.8412,32.9928,80763.0
2022-07-22 09:45:00,39.18,39.22,38.79,38.91,67755.0,33.0097,33.0434,32.6811,32.7822,67755.0
2022-07-22 09:50:00,38.92,39.04,38.91,38.95,50897.0,32.7906,32.8917,32.7822,32.8159,50897.0
2022-07-22 09:55:00,38.95,38.96,38.84,38.95,60927.0,32.8159,32.8243,32.7232,32.8159,60927.0
2022-07-22 10:00:00,38.95,39.0,38.91,38.92,38089.0,32.8159,32.858,32.7822,32.7906,38089.0
2022-07-22 10:05:00,38.93,38.96,38.88,38.9,54791.0,32.799,32.8243,32.7569,32.7738,54791.0
2022-07-22 10:10:00,38.9,38.94,38.82,38.87,57346.0,32.7738,32.8075,32.7064,32.7485,57346.0
2022-07-22 10:15:00,38.88,38.92,38.83,38.9,36228.0,32.7569,32.7906,32.7148,32.7738,36228.0
2022-07-22 10:20:00,38.91,38.91,38.77,38.77,30604.0,32.7822,32.7822,32.6642,32.6642,30604.0
2022-07-22 10:25:00,38.77,38.8,38.72,38.73,34481.0,32.6642,32.6895,32.6221,32.6305,34481.0
2022-07-22 10:30:00,38.73,38.76,38.69,38.71,30664.0,32.6305,32.6558,32.5968,32.6137,30664.0
2022-07-22 10:35:00,38.72,38.77,38.71,38.73,20558.0,32.6221,32.6642,32.6137,32.6305,20558.0
2022-07-22 10:40:00,38.73,38.79,38.71,38.74,22370.0,32.6305,32.6811,32.6137,32.639,22370.0
2022-07-22 10:45:00,38.74,38.79,38.71,38.74,35224.0,32.639,32.6811,32.6137,32.639,35224.0
2022-07-22 10:50:00,38.74,38.8,38.73,38.76,27206.0,32.639,32.6895,32.6305,32.6558,27206.0
2022-07-22 10:55:00,38.75,38.8,38.71,38.76,64706.0,32.6474,32.6895,32.6137,32.6558,64706.0
2022-07-22 11:00:00,38.76,38.86,38.74,38.76,31382.0,32.6558,32.7401,32.639,32.6558,31382.0
2022-07-22 11:05:00,38.75,38.83,38.75,38.79,31136.0,32.6474,32.7148,32.6474,32.6811,31136.0
2022-07-22 11:10:00,38.79,38.85,38.78,38.82,34301.0,32.6811,32.7316,32.6727,32.7064,34301.0
2022-07-22 11:15:00,38.82,38.82,38.71,38.75,17551.0,32.7064,32.7064,32.6137,32.6474,17551.0
2022-07-22 11:20:00,38.75,38.75,38.63,38.66,42090.0,32.6474,32.6474,32.5463,32.5716,42090.0
2022-07-22 11:25:00,38.66,38.68,38.56,38.56,22695.0,32.5716,32.5884,32.4873,32.4873,22695.0
2022-07-22 11:30:00,38.57,38.59,38.52,38.55,40100.0,32.4957,32.5126,32.4536,32.4789,40100.0
2022-07-22 11:35:00,38.55,38.6,38.48,38.59,31449.0,32.4789,32.521,32.4199,32.5126,31449.0
2022-07-22 11:40:00,38.59,38.6,38.5,38.58,22196.0,32.5126,32.521,32.4368,32.5042,22196.0
2022-07-22 11:45:00,38.57,38.6,38.53,38.59,17469.0,32.4957,32.521,32.462,32.5126,17469.0
2022-07-22 11:50:00,38.59,38.62,38.58,38.61,19290.0,32.5126,32.5379,32.5042,32.5294,19290.0
2022-07-22 11:55:00,38.59,38.62,38.56,38.6,23904.0,32.5126,32.5379,32.4873,32.521,23904.0
2022-07-22 12:00:00,38.6,38.64,38.55,38.58,16506.0,32.521,32.5547,32.4789,32.5042,16506.0
2022-07-22 12:05:00,38.57,38.59,38.53,38.55,16551.0,32.4957,32.5126,32.462,32.4789,16551.0
2022-07-22 12:10:00,38.55,38.65,38.54,38.63,24342.0,32.4789,32.5631,32.4705,32.5463,24342.0
2022-07-22 12:15:00,38.63,38.67,38.62,38.66,16303.0,32.5463,32.58,32.5379,32.5716,16303.0
2022-07-22 12:20:00,38.66,38.66,38.59,38.64,29049.0,32.5716,32.5716,32.5126,32.5547,29049.0
2022-07-22 12:25:00,38.64,38.68,38.61,38.65,36136.0,32.5547,32.5884,32.5294,32.5631,36136.0
2022-07-22 12:30:00,38.65,38.69,38.59,38.68,31646.0,32.5631,32.5968,32.5126,32.5884,31646.0
2022-07-22 12:35:00,38.68,38.68,38.6,38.61,11773.0,32.5884,32.5884,32.521,32.5294,11773.0
2022-07-22 12:40:00,38.6,38.65,38.58,38.62,19430.0,32.521,32.5631,32.5042,32.5379,19430.0
2022-07-22 12:45:00,38.62,38.65,38.61,38.62,13660.0,32.5379,32.5631,32.5294,32.5379,13660.0
2022-07-22 12:50:00,38.61,38.62,38.58,38.61,7958.0,32.5294,32.5379,32.5042,32.5294,7958.0
2022-07-22 12:55:00,38.6,38.62,38.57,38.61,14149.0,32.521,32.5379,32.4957,32.5294,14149.0
2022-07-22 13:00:00,38.61,38.62,38.56,38.59,25131.0,32.5294,32.5379,32.4873,32.5126,25131.0
2022-07-22 13:05:00,38.59,38.61,38.57,38.59,5801.0,32.5126,32.5294,32.4957,32.5126,5801.0
2022-07-22 13:10:00,38.59,38.61,38.54,38.55,29810.0,32.5126,32.5294,32.4705,32.4789,29810.0
2022-07-22 13:15:00,38.55,38.59,38.54,38.57,28623.0,32.4789,32.5126,32.4705,32.4957,28623.0
2022-07-22 13:20:00,38.57,38.6,38.55,38.55,19490.0,32.4957,32.521,32.4789,32.4789,19490.0
2022-07-22 13:25:00,38.55,38.59,38.54,38.58,25093.0,32.4789,32.5126,32.4705,32.5042,25093.0
2022-07-22 13:30:00,38.57,38.58,38.5,38.52,16587.0,32.4957,32.5042,32.4368,32.4536,16587.0
2022-07-22 13:35:00,38.51,38.52,38.47,38.51,30744.0,32.4452,32.4536,32.4115,32.4452,30744.0
2022-07-22 13:40:00,38.5,38.5,38.43,38.49,17256.0,32.4368,32.4368,32.3778,32.4283,17256.0
2022-07-22 13:45:00,38.5,38.5,38.45,38.47,11626.0,32.4368,32.4368,32.3946,32.4115,11626.0
2022-07-22 13:50:00,38.47,38.47,38.45,38.46,16646.0,32.4115,32.4115,32.3946,32.4031,16646.0
2022-07-22 13:55:00,38.46,38.5,38.45,38.48,17778.0,32.4031,32.4368,32.3946,32.4199,17778.0
2022-07-22 14:00:00,38.48,38.49,38.42,38.44,29592.0,32.4199,32.4283,32.3694,32.3862,29592.0
2022-07-22 14:05:00,38.43,38.46,38.42,38.43,13336.0,32.3778,32.4031,32.3694,32.3778,13336.0
2022-07-22 14:10:00,38.43,38.43,38.38,38.4,14249.0,32.3778,32.3778,32.3357,32.3525,14249.0
2022-07-22 14:15:00,38.41,38.46,38.4,38.45,20141.0,32.3609,32.4031,32.3525,32.3946,20141.0
2022-07-22 14:20:00,38.45,38.46,38.42,38.43,9044.0,32.3946,32.4031,32.3694,32.3778,9044.0
2022-07-22 14:25:00,38.42,38.47,38.41,38.47,12579.0,32.3694,32.4115,32.3609,32.4115,12579.0
2022-07-22 14:30:00,38.46,38.5,38.42,38.48,23952.0,32.4031,32.4368,32.3694,32.4199,23952.0
2022-07-22 14:35:00,38.48,38.49,38.43,38.45,17416.0,32.4199,32.4283,32.3778,32.3946,17416.0
2022-07-22 14:40:00,38.45,38.46,38.43,38.44,41139.0,32.3946,32.4031,32.3778,32.3862,41139.0
2022-07-22 14:45:00,38.44,38.48,38.43,38.48,19793.0,32.3862,32.4199,32.3778,32.4199,19793.0
2022-07-22 14:50:00,38.49,38.53,38.48,38.52,16737.0,32.4283,32.462,32.4199,32.4536,16737.0
2022-07-22 14:55:00,38.51,38.52,38.47,38.48,15620.0,32.4452,32.4536,32.4115,32.4199,15620.0
2022-07-22 15:00:00,38.47,38.52,38.47,38.5,26947.0,32.4115,32.4536,32.4115,32.4368,26947.0
2022-07-22 15:05:00,38.5,38.51,38.48,38.48,24756.0,32.4368,32.4452,32.4199,32.4199,24756.0
2022-07-22 15:10:00,38.48,38.62,38.47,38.62,68960.0,32.4199,32.5379,32.4115,32.5379,68960.0
2022-07-22 15:15:00,38.6,38.6,38.53,38.55,36044.0,32.521,32.521,32.462,32.4789,36044.0
2022-07-22 15:20:00,38.55,38.61,38.54,38.61,39216.0,32.4789,32.5294,32.4705,32.5294,39216.0
2022-07-22 15:25:00,38.61,38.62,38.55,38.62,30285.0,32.5294,32.5379,32.4789,32.5379,30285.0
2022-07-22 15:30:00,38.62,38.66,38.6,38.65,37564.0,32.5379,32.5716,32.521,32.5631,37564.0
2022-07-22 15:35:00,38.65,38.65,38.58,38.6,48534.0,32.5631,32.5631,32.5042,32.521,48534.0
2022-07-22 15:40:00,38.6,38.63,38.58,38.59,46642.0,32.521,32.5463,32.5042,32.5126,46642.0
2022-07-22 15:45:00,38.59,38.61,38.54,38.59,81389.0,32.5126,32.5294,32.4705,32.5126,81389.0
2022-07-22 15:50:00,38.59,38.64,38.55,38.58,167800.0,32.5126,32.5547,32.4789,32.5042,167800.0
2022-07-22 15:55:00,38.58,38.69,38.57,38.66,312130.0,32.5042,32.5968,32.4957,32.5716,312130.0
2022-07-25 09:30:00,38.93,38.95,38.76,38.8,103777.0,32.799,32.8159,32.6558,32.6895,103777.0
2022-07-25 09:35:00,38.8,38.99,38.8,38.97,63936.0,32.6895,32.8496,32.6895,32.8327,63936.0
2022-07-25 09:40:00,38.99,39.13,38.96,39.1,55520.0,32.8496,32.9675,32.8243,32.9423,55520.0
2022-07-25 09:45:00,39.11,39.12,38.94,38.99,45886.0,32.9507,32.9591,32.8075,32.8496,45886.0
2022-07-25 09:50:00,38.99,39.13,38.98,39.08,45963.0,32.8496,32.9675,32.8412,32.9254,45963.0
2022-07-25 09:55:00,39.07,39.1,39.0,39.03,40889.0,32.917,32.9423,32.858,32.8833,40889.0
2022-07-25 10:00:00,39.04,39.07,39.0,39.03,35911.0,32.8917,32.917,32.858,32.8833,35911.0
2022-07-25 10:05:00,39.03,39.04,38.88,38.92,36216.0,32.8833,32.8917,32.7569,32.7906,36216.0
2022-07-25 10:10:00,38.93,39.0,38.9,38.92,30224.0,32.799,32.858,32.7738,32.7906,30224.0
2022-07-25 10:15:00,38.92,38.93,38.83,38.88,25533.0,32.7906,32.799,32.7148,32.7569,25533.0
2022-07-25 10:20:00,38.9,38.91,38.84,38.85,26418.0,32.7738,32.7822,32.7232,32.7316,26418.0
2022-07-25 10:25:00,38.86,38.87,38.71,38.75,72011.0,32.7401,32.7485,32.6137,32.6474,72011.0
2022-07-25 10:30:00,38.74,38.76,38.61,38.61,29466.0,32.639,32.6558,32.5294,32.5294,29466.0
2022-07-25 10:35:00,38.62,38.68,38.61,38.65,43262.0,32.5379,32.5884,32.5294,32.5631,43262.0
2022-07-25 10:40:00,38.64,38.73,38.62,38.69,32466.0,32.5547,32.6305,32.5379,32.5968,32466.0
2022-07-25 10:45:00,38.69,38.74,38.67,38.69,26708.0,32.5968,32.639,32.58,32.5968,26708.0
2022-07-25 10:50:00,38.69,38.71,38.66,38.66,27108.0,32.5968,32.6137,32.5716,32.5716,27108.0
2022-07-25 10:55:00,38.67,38.7,38.62,38.68,33683.0,32.58,32.6053,32.5379,32.5884,33683.0
2022-07-25 11:00:00,38.67,38.7,38.65,38.67,22668.0,32.58,32.6053,32.5631,32.58,22668.0
2022-07-25 11:05:00,38.67,38.68,38.62,38.66,27060.0,32.58,32.5884,32.5379,32.5716,27060.0
2022-07-25 11:10:00,38.65,38.68,38.57,38.59,34519.0,32.5631,32.5884,32.4957,32.5126,34519.0
2022-07-25 11:15:00,38.59,38.63,38.56,38.62,21546.0,32.5126,32.5463,32.4873,32.5379,21546.0
2022-07-25 11:20:00,38.63,38.66,38.58,38.58,26665.0,32.5463,32.5716,32.5042,32.5042,26665.0
2022-07-25 11:25:00,38.58,38.64,38.57,38.63,40071.0,32.5042,32.5547,32.4957,32.5463,40071.0
2022-07-25 11:30:00,38.63,38.68,38.62,38.66,26274.0,32.5463,32.5884,32.5379,32.5716,26274.0
2022-07-25 11:35:00,38.66,38.68,38.63,38.65,26808.0,32.5716,32.5884,32.5463,32.5631,26808.0
2022-07-25 11:40:00,38.64,38.69,38.63,38.66,31438.0,32.5547,32.5968,32.5463,32.5716,31438.0
2022-07-25 11:45:00,38.66,38.7,38.63,38.63,31392.0,32.5716,32.6053,32.5463,32.5463,31392.0
2022-07-25 11:50:00,38.63,38.64,38.58,38.63,37574.0,32.5463,32.5547,32.5042,32.5463,37574.0
2022-07-25 11:55:00,38.62,38.68,38.62,38.68,20697.0,32.5379,32.5884,32.5379,32.5884,20697.0
2022-07-25 12:00:00,38.68,38.68,38.6,38.62,27691.0,32.5884,32.5884,32.521,32.5379,27691.0
2022-07-25 12:05:00,38.62,38.64,38.58,38.58,15209.0,32.5379,32.5547,32.5042,32.5042,15209.0
2022-07-25 12:10:00,38.59,38.6,38.5,38.51,28851.0,32.5126,32.521,32.4368,32.4452,28851.0
2022-07-25 12:15:00,38.52,38.53,38.47,38.48,25037.0,32.4536,32.462,32.4115,32.4199,25037.0
2022-07-25 12:20:00,38.48,38.48,38.43,38.47,30285.0,32.4199,32.4199,32.3778,32.4115,30285.0
2022-07-25 12:25:00,38.48,38.53,38.47,38.52,20356.0,32.4199,32.462,32.4115,32.4536,20356.0
2022-07-25 12:30:00,38.51,38.57,38.51,38.56,18375.0,32.4452,32.4957,32.4452,32.4873,18375.0
2022-07-25 12:35:00,38.57,38.62,38.54,38.62,25826.0,32.4957,32.5379,32.4705,32.5379,25826.0
2022-07-25 12:40:00,38.61,38.66,38.61,38.63,18259.0,32.5294,32.5716,32.5294,32.5463,18259.0
2022-07-25 12:45:00,38.63,38.69,38.61,38.66,49315.0,32.5463,32.5968,32.5294,32.5716,49315.0
2022-07-25 12:50:00,38.66,38.68,38.63,38.68,19954.0,32.5716,32.5884,32.5463,32.5884,19954.0
2022-07-25 12:55:00,38.68,38.71,38.65,38.69,27865.0,32.5884,32.6137,32.5631,32.5968,27865.0
2022-07-25 13:00:00,38.7,38.74,38.69,38.73,14789.0,32.6053,32.639,32.5968,32.6305,14789.0
2022-07-25 13:05:00,38.73,38.76,38.7,38.76,22204.0,32.6305,32.6558,32.6053,32.6558,22204.0
2022-07-25 13:10:00,38.76,38.79,38.75,38.77,25626.0,32.6558,32.6811,32.6474,32.6642,25626.0
2022-07-25 13:15:00,38.77,38.78,38.7,38.72,17440.0,32.6642,32.6727,32.6053,32.6221,17440.0
2022-07-25 13:20:00,38.71,38.72,38.64,38.65,27607.0,32.6137,32.6221,32.5547,32.5631,27607.0
2022-07-25 13:25:00,38.65,38.66,38.62,38.63,11834.0,32.5631,32.5716,32.5379,32.5463,11834.0
2022-07-25 13:30:00,38.62,38.69,38.62,38.67,12896.0,32.5379,32.5968,32.5379,32.58,12896.0
2022-07-25 13:35:00,38.68,38.68,38.62,38.64,28847.0,32.5884,32.5884,32.5379,32.5547,28847.0
2022-07-25 13:40:00,38.64,38.66,38.6,38.61,16469.0,32.5547,32.5716,32.521,32.5294,16469.0
2022-07-25 13:45:00,38.61,38.63,38.59,38.61,22572.0,32.5294,32.5463,32.5126,32.5294,22572.0
2022-07-25 13:50:00,38.61,38.67,38.57,38.59,57537.0,32.5294,32.58,32.4957,32.5126,57537.0
2022-07-25 13:55:00,38.6,38.64,38.59,38.59,20515.0,32.521,32.5547,32.5126,32.5126,20515.0
2022-07-25 14:00:00,38.6,38.62,38.58,38.6,20093.0,32.521,32.5379,32.5042,32.521,20093.0
2022-07-25 14:05:00,38.61,38.63,38.59,38.59,19051.0,32.5294,32.5463,32.5126,32.5126,19051.0
2022-07-25 14:10:00,38.6,38.63,38.59,38.61,11436.0,32.521,32.5463,32.5126,32.5294,11436.0
2022-07-25 14:15:00,38.61,38.63,38.56,38.57,18605.0,32.5294,32.5463,32.4873,32.4957,18605.0
2022-07-25 14:20:00,38.57,38.58,38.55,38.55,22382.0,32.4957,32.5042,32.4789,32.4789,22382.0
2022-07-25 14:25:00,38.55,38.56,38.51,38.52,12758.0,32.4789,32.4873,32.4452,32.4536,12758.0
2022-07-25 14:30:00,38.51,38.56,38.5,38.56,26248.0,32.4452,32.4873,32.4368,32.4873,26248.0
2022-07-25 14:35:00,38.56,38.59,38.55,38.57,14740.0,32.4873,32.5126,32.4789,32.4957,14740.0
2022-07-25 14:40:00,38.57,38.6,38.55,38.58,19064.0,32.4957,32.521,32.4789,32.5042,19064.0
2022-07-25 14:45:00,38.59,38.59,38.55,38.58,13502.0,32.5126,32.5126,32.4789,32.5042,13502.0
2022-07-25 14:50:00,38.58,38.58,38.54,38.56,14996.0,32.5042,32.5042,32.4705,32.4873,14996.0
2022-07-25 14:55:00,38.57,38.58,38.52,38.54,18897.0,32.4957,32.5042,32.4536,32.4705,18897.0
2022-07-25 15:00:00,38.54,38.61,38.53,38.53,21824.0,32.4705,32.5294,32.462,32.462,21824.0
2022-07-25 15:05:00,38.54,38.58,38.52,38.57,31969.0,32.4705,32.5042,32.4536,32.4957,31969.0
2022-07-25 15:10:00,38.57,38.6,38.56,38.59,25539.0,32.4957,32.521,32.4873,32.5126,25539.0
2022-07-25 15:15:00,38.59,38.61,38.54,38.57,25082.0,32.5126,32.5294,32.4705,32.4957,25082.0
2022-07-25 15:20:00,38.56,38.58,38.54,38.58,19636.0,32.4873,32.5042,32.4705,32.5042,19636.0
2022-07-25 15:25:00,38.58,38.58,38.54,38.54,18592.0,32.5042,32.5042,32.4705,32.4705,18592.0
2022-07-25 15:30:00,38.54,38.58,38.54,38.57,38454.0,32.4705,32.5042,32.4705,32.4957,38454.0
2022-07-25 15:35:00,38.57,38.61,38.57,38.6,34612.0,32.4957,32.5294,32.4957,32.521,34612.0
2022-07-25 15:40:00,38.59,38.6,38.56,38.57,39317.0,32.5126,32.521,32.4873,32.4957,39317.0
2022-07-25 15:45:00,38.57,38.6,38.53,38.59,49472.0,32.4957,32.521,32.462,32.5126,49472.0
2022-07-25 15:50:00,38.59,38.69,38.57,38.69,111521.0,32.5126,32.5968,32.4957,32.5968,111521.0
2022-07-25 15:55:00,38.69,38.78,38.68,38.75,232408.0,32.5968,32.6727,32.5884,32.6474,232408.0
2022-07-26 09:30:00,38.23,38.67,38.01,38.66,299848.0,32.2093,32.58,32.0239,32.5716,299848.0
2022-07-26 09:35:00,38.66,38.81,38.64,38.73,80961.0,32.5716,32.6979,32.5547,32.6305,80961.0
2022-07-26 09:40:00,38.73,38.85,38.72,38.73,60796.0,32.6305,32.7316,32.6221,32.6305,60796.0
2022-07-26 09:45:00,38.74,38.87,38.74,38.82,42325.0,32.639,32.7485,32.639,32.7064,42325.0
2022-07-26 09:50:00,38.83,39.03,38.82,39.01,114087.0,32.7148,32.8833,32.7064,32.8664,114087.0
2022-07-26 09:55:00,39.01,39.03,38.88,38.98,53202.0,32.8664,32.8833,32.7569,32.8412,53202.0
2022-07-26 10:00:00,38.97,38.99,38.86,38.86,36084.0,32.8327,32.8496,32.7401,32.7401,36084.0
2022-07-26 10:05:00,38.86,38.87,38.74,38.77,51073.0,32.7401,32.7485,32.639,32.6642,51073.0
2022-07-26 10:10:00,38.76,38.79,38.69,38.7,34251.0,32.6558,32.6811,32.5968,32.6053,34251.0
2022-07-26 10:15:00,38.7,38.8,38.69,38.8,22709.0,32.6053,32.6895,32.5968,32.6895,22709.0
2022-07-26 10:20:00,38.79,38.81,38.7,38.74,23425.0,32.6811,32.6979,32.6053,32.639,23425.0
2022-07-26 10:25:00,38.75,38.79,38.71,38.78,30850.0,32.6474,32.6811,32.6137,32.6727,30850.0
2022-07-26 10:30:00,38.79,38.86,38.75,38.86,20015.0,32.6811,32.7401,32.6474,32.7401,20015.0
2022-07-26 10:35:00,38.86,38.92,38.84,38.91,37036.0,32.7401,32.7906,32.7232,32.7822,37036.0
2022-07-26 10:40:00,38.91,38.93,38.8,38.87,47313.0,32.7822,32.799,32.6895,32.7485,47313.0
2022-07-26 10:45:00,38.87,38.9,38.82,38.83,30895.0,32.7485,32.7738,32.7064,32.7148,30895.0
2022-07-26 10:50:00,38.82,38.87,38.75,38.76,43375.0,32.7064,32.7485,32.6474,32.6558,43375.0
2022-07-26 10:55:00,38.75,38.86,38.74,38.84,42905.0,32.6474,32.7401,32.639,32.7232,42905.0
2022-07-26 11:00:00,38.84,38.88,38.81,38.82,22504.0,32.7232,32.7569,32.6979,32.7064,22504.0
2022-07-26 11:05:00,38.81,38.82,38.72,38.76,22711.0,32.6979,32.7064,32.6221,32.6558,22711.0
2022-07-26 11:10:00,38.75,38.76,38.7,38.73,54712.0,32.6474,32.6558,32.6053,32.6305,54712.0
2022-07-26 11:15:00,38.73,38.76,38.71,38.72,27523.0,32.6305,32.6558,32.6137,32.6221,27523.0
2022-07-26 11:20:00,38.73,38.83,38.7,38.82,31513.0,32.6305,32.7148,32.6053,32.7064,31513.0
2022-07-26 11:25:00,38.81,38.81,38.76,38.77,15629.0,32.6979,32.6979,32.6558,32.6642,15629.0
2022-07-26 11:30:00,38.76,38.77,38.72,38.76,27256.0,32.6558,32.6642,32.6221,32.6558,27256.0
2022-07-26 11:35:00,38.77,38.8,38.71,38.73,36826.0,32.6642,32.6895,32.6137,32.6305,36826.0
2022-07-26 11:40:00,38.73,38.76,38.67,38.75,28110.0,32.6305,32.6558,32.58,32.6474,28110.0
2022-07-26 11:45:00,38.74,38.77,38.74,38.77,15571.0,32.639,32.6642,32.639,32.6642,15571.0
2022-07-26 11:50:00,38.76,38.79,38.74,38.78,19485.0,32.6558,32.6811,32.639,32.6727,19485.0
2022-07-26 11:55:00,38.77,38.8,38.76,38.76,31092.0,32.6642,32.6895,32.6558,32.6558,31092.0
2022-07-26 12:00:00,38.77,38.87,38.76,38.86,25813.0,32.6642,32.7485,32.6558,32.7401,25813.0
2022-07-26 12:05:00,38.86,38.87,38.8,38.82,21057.0,32.7401,32.7485,32.6895,32.7064,21057.0
2022-07-26 12:10:00,38.82,38.83,38.79,38.8,23700.0,32.7064,32.7148,32.6811,32.6895,23700.0
2022-07-26 12:15:00,38.81,38.86,38.81,38.85,13161.0,32.6979,32.7401,32.6979,32.7316,13161.0
2022-07-26 12:20:00,38.86,38.88,38.81,38.88,21221.0,32.7401,32.7569,32.6979,32.7569,21221.0
2022-07-26 12:25:00,38.87,38.87,38.81,38.82,25042.0,32.7485,32.7485,32.6979,32.7064,25042.0
2022-07-26 12:30:00,38.83,38.89,38.83,38.89,18964.0,32.7148,32.7653,32.7148,32.7653,18964.0
2022-07-26 12:35:00,38.88,38.88,38.82,38.82,23409.0,32.7569,32.7569,32.7064,32.7064,23409.0
2022-07-26 12:40:00,38.81,38.84,38.79,38.8,17218.0,32.6979,32.7232,32.6811,32.6895,17218.0
2022-07-26 12:45:00,38.8,38.85,38.8,38.82,23317.0,32.6895,32.7316,32.6895,32.7064,23317.0
2022-07-26 12:50:00,38.83,38.86,38.81,38.84,15581.0,32.7148,32.7401,32.6979,32.7232,15581.0
2022-07-26 12:55:00,38.84,38.92,38.8,38.91,53080.0,32.7232,32.7906,32.6895,32.7822,53080.0
2022-07-26 13:00:00,38.91,38.99,38.9,38.98,14452.0,32.7822,32.8496,32.7738,32.8412,14452.0
2022-07-26 13:05:00,38.97,39.06,38.95,39.06,49209.0,32.8327,32.9086,32.8159,32.9086,49209.0
2022-07-26 13:10:00,39.05,39.07,39.0,39.01,24664.0,32.9001,32.917,32.858,32.8664,24664.0
2022-07-26 13:15:00,39.0,39.03,38.99,39.02,13391.0,32.858,32.8833,32.8496,32.8749,13391.0
2022-07-26 13:20:00,39.02,39.06,39.0,39.02,14083.0,32.8749,32.9086,32.858,32.8749,14083.0
2022-07-26 13:25:00,39.02,39.05,38.99,39.05,12782.0,32.8749,32.9001,32.8496,32.9001,12782.0
2022-07-26 13:30:00,39.04,39.05,38.99,39.0,20794.0,32.8917,32.9001,32.8496,32.858,20794.0
2022-07-26 13:35:00,38.99,39.0,38.95,38.97,44914.0,32.8496,32.858,32.8159,32.8327,44914.0
2022-07-26 13:40:00,38.96,38.98,38.92,38.94,13747.0,32.8243,32.8412,32.7906,32.8075,13747.0
2022-07-26 13:45:00,38.94,38.97,38.92,38.97,25275.0,32.8075,32.8327,32.7906,32.8327,25275.0
2022-07-26 13:50:00,38.96,38.98,38.95,38.96,12667.0,32.8243,32.8412,32.8159,32.8243,12667.0
2022-07-26 13:55:00,38.96,38.96,38.92,38.95,10330.0,32.8243,32.8243,32.7906,32.8159,10330.0
2022-07-26 14:00:00,38.95,39.0,38.92,38.99,26595.0,32.8159,32.858,32.7906,32.8496,26595.0
2022-07-26 14:05:00,38.99,39.01,38.93,38.94,64297.0,32.8496,32.8664,32.799,32.8075,64297.0
2022-07-26 14:10:00,38.94,39.0,38.94,38.98,25985.0,32.8075,32.858,32.8075,32.8412,25985.0
2022-07-26 14:15:00,38.98,38.98,38.85,38.86,35374.0,32.8412,32.8412,32.7316,32.7401,35374.0
2022-07-26 14:20:00,38.86,38.86,38.83,38.84,15387.0,32.7401,32.7401,32.7148,32.7232,15387.0
2022-07-26 14:25:00,38.83,38.84,38.8,38.81,21246.0,32.7148,32.7232,32.6895,32.6979,21246.0
2022-07-26 14:30:00,38.81,38.83,38.79,38.8,21048.0,32.6979,32.7148,32.6811,32.6895,21048.0
2022-07-26 14:35:00,38.8,38.84,38.79,38.84,28391.0,32.6895,32.7232,32.6811,32.7232,28391.0
2022-07-26 14:40:00,38.84,38.88,38.83,38.86,49382.0,32.7232,32.7569,32.7148,32.7401,49382.0
2022-07-26 14:45:00,38.85,38.88,38.83,38.84,25148.0,32.7316,32.7569,32.7148,32.7232,25148.0
2022-07-26 14:50:00,38.85,38.89,38.84,38.86,22606.0,32.7316,32.7653,32.7232,32.7401,22606.0
2022-07-26 14:55:00,38.86,38.86,38.82,38.84,20909.0,32.7401,32.7401,32.7064,32.7232,20909.0
2022-07-26 15:00:00,38.85,38.86,38.76,38.77,31450.0,32.7316,32.7401,32.6558,32.6642,31450.0
2022-07-26 15:05:00,38.77,38.8,38.75,38.78,19016.0,32.6642,32.6895,32.6474,32.6727,19016.0
2022-07-26 15:10:00,38.78,38.84,38.77,38.82,37099.0,32.6727,32.7232,32.6642,32.7064,37099.0
2022-07-26 15:15:00,38.82,38.85,38.78,38.79,28482.0,32.7064,32.7316,32.6727,32.6811,28482.0
2022-07-26 15:20:00,38.79,38.79,38.75,38.77,33726.0,32.6811,32.6811,32.6474,32.6642,33726.0
2022-07-26 15:25:00,38.77,38.86,38.77,38.86,40002.0,32.6642,32.7401,32.6642,32.7401,40002.0
2022-07-26 15:30:00,38.86,38.88,38.83,38.86,65844.0,32.7401,32.7569,32.7148,32.7401,65844.0
2022-07-26 15:35:00,38.86,38.87,38.81,38.84,56460.0,32.7401,32.7485,32.6979,32.7232,56460.0
2022-07-26 15:40:00,38.84,38.85,38.77,38.8,43053.0,32.7232,32.7316,32.6642,32.6895,43053.0
2022-07-26 15:45:00,38.8,38.82,38.79,38.8,87205.0,32.6895,32.7064,32.6811,32.6895,87205.0
2022-07-26 15:50:00,38.81,38.87,38.79,38.86,128849.0,32.6979,32.7485,32.6811,32.7401,128849.0
2022-07-26 15:55:00,38.86,38.88,38.81,38.85,254555.0,32.7401,32.7569,32.6979,32.7316,254555.0
2022-07-27 09:30:00,38.8,38.97,38.74,38.9,131974.0,32.6895,32.8327,32.639,32.7738,131974.0
2022-07-27 09:35:00,38.88,38.88,38.58,38.59,52369.0,32.7569,32.7569,32.5042,32.5126,52369.0
2022-07-27 09:40:00,38.6,38.62,38.48,38.52,61431.0,32.521,32.5379,32.4199,32.4536,61431.0
2022-07-27 09:45:00,38.52,38.55,38.38,38.51,69709.0,32.4536,32.4789,32.3357,32.4452,69709.0
2022-07-27 09:50:00,38.51,38.58,38.47,38.54,51631.0,32.4452,32.5042,32.4115,32.4705,51631.0
2022-07-27 09:55:00,38.53,38.6,38.5,38.59,32039.0,32.462,32.521,32.4368,32.5126,32039.0
2022-07-27 10:00:00,38.59,38.63,38.49,38.57,38345.0,32.5126,32.5463,32.4283,32.4957,38345.0
2022-07-27 10:05:00,38.57,38.57,38.42,38.43,30907.0,32.4957,32.4957,32.3694,32.3778,30907.0
2022-07-27 10:10:00,38.42,38.52,38.39,38.47,64323.0,32.3694,32.4536,32.3441,32.4115,64323.0
2022-07-27 10:15:00,38.47,38.54,38.43,38.54,35025.0,32.4115,32.4705,32.3778,32.4705,35025.0
2022-07-27 10:20:00,38.54,38.61,38.51,38.58,27183.0,32.4705,32.5294,32.4452,32.5042,27183.0
2022-07-27 10:25:00,38.58,38.68,38.57,38.64,21475.0,32.5042,32.5884,32.4957,32.5547,21475.0
2022-07-27 10:30:00,38.65,38.65,38.6,38.6,32544.0,32.5631,32.5631,32.521,32.521,32544.0
2022-07-27 10:35:00,38.61,38.67,38.6,38.63,26191.0,32.5294,32.58,32.521,32.5463,26191.0
2022-07-27 10:40:00,38.63,38.67,38.61,38.66,21286.0,32.5463,32.58,32.5294,32.5716,21286.0
2022-07-27 10:45:00,38.66,38.68,38.64,38.65,19582.0,32.5716,32.5884,32.5547,32.5631,19582.0
2022-07-27 10:50:00,38.65,38.65,38.55,38.61,29266.0,32.5631,32.5631,32.4789,32.5294,29266.0
2022-07-27 10:55:00,38.61,38.68,38.56,38.68,35358.0,32.5294,32.5884,32.4873,32.5884,35358.0
2022-07-27 11:00:00,38.68,38.81,38.67,38.75,39473.0,32.5884,32.6979,32.58,32.6474,39473.0
2022-07-27 11:05:00,38.73,38.75,38.67,38.69,19796.0,32.6305,32.6474,32.58,32.5968,19796.0
2022-07-27 11:10:00,38.69,38.72,38.66,38.68,20903.0,32.5968,32.6221,32.5716,32.5884,20903.0
2022-07-27 11:15:00,38.68,38.72,38.68,38.7,21838.0,32.5884,32.6221,32.5884,32.6053,21838.0
2022-07-27 11:20:00,38.7,38.72,38.69,38.71,14261.0,32.6053,32.6221,32.5968,32.6137,14261.0
2022-07-27 11:25:00,38.71,38.76,38.7,38.76,18698.0,32.6137,32.6558,32.6053,32.6558,18698.0
2022-07-27 11:30:00,38.76,38.8,38.74,38.75,29288.0,32.6558,32.6895,32.639,32.6474,29288.0
2022-07-27 11:35:00,38.75,38.76,38.71,38.72,26546.0,32.6474,32.6558,32.6137,32.6221,26546.0
2022-07-27 11:40:00,38.72,38.72,38.68,38.71,13769.0,32.6221,32.6221,32.5884,32.6137,13769.0
2022-07-27 11:45:00,38.7,38.71,38.66,38.69,13299.0,32.6053,32.6137,32.5716,32.5968,13299.0
2022-07-27 11:50:00,38.69,38.72,38.65,38.66,18087.0,32.5968,32.6221,32.5631,32.5716,18087.0
2022-07-27 11:55:00,38.66,38.71,38.65,38.69,15732.0,32.5716,32.6137,32.5631,32.5968,15732.0
2022-07-27 12:00:00,38.69,38.71,38.67,38.67,14003.0,32.5968,32.6137,32.58,32.58,14003.0
2022-07-27 12:05:00,38.68,38.69,38.66,38.66,10835.0,32.5884,32.5968,32.5716,32.5716,10835.0
2022-07-27 12:10:00,38.66,38.7,38.64,38.68,15246.0,32.5716,32.6053,32.5547,32.5884,15246.0
2022-07-27 12:15:00,38.69,38.71,38.67,38.68,9883.0,32.5968,32.6137,32.58,32.5884,9883.0
2022-07-27 12:20:00,38.69,38.72,38.67,38.7,15307.0,32.5968,32.6221,32.58,32.6053,15307.0
2022-07-27 12:25:00,38.7,38.74,38.69,38.73,33951.0,32.6053,32.639,32.5968,32.6305,33951.0
2022-07-27 12:30:00,38.73,38.73,38.65,38.66,18786.0,32.6305,32.6305,32.5631,32.5716,18786.0
2022-07-27 12:35:00,38.65,38.66,38.63,38.64,18626.0,32.5631,32.5716,32.5463,32.5547,18626.0
2022-07-27 12:40:00,38.64,38.69,38.63,38.66,22787.0,32.5547,32.5968,32.5463,32.5716,22787.0
2022-07-27 12:45:00,38.67,38.7,38.67,38.67,12559.0,32.58,32.6053,32.58,32.58,12559.0
2022-07-27 12:50:00,38.67,38.69,38.66,38.68,11801.0,32.58,32.5968,32.5716,32.5884,11801.0
2022-07-27 12:55:00,38.67,38.75,38.65,38.74,48872.0,32.58,32.6474,32.5631,32.639,48872.0
2022-07-27 13:00:00,38.73,38.75,38.73,38.73,11763.0,32.6305,32.6474,32.6305,32.6305,11763.0
2022-07-27 13:05:00,38.73,38.8,38.72,38.8,14585.0,32.6305,32.6895,32.6221,32.6895,14585.0
2022-07-27 13:10:00,38.8,38.8,38.77,38.8,17676.0,32.6895,32.6895,32.6642,32.6895,17676.0
2022-07-27 13:15:00,38.8,38.8,38.75,38.77,15874.0,32.6895,32.6895,32.6474,32.6642,15874.0
2022-07-27 13:20:00,38.76,38.8,38.76,38.78,16254.0,32.6558,32.6895,32.6558,32.6727,16254.0
2022-07-27 13:25:00,38.79,38.82,38.76,38.82,11466.0,32.6811,32.7064,32.6558,32.7064,11466.0
2022-07-27 13:30:00,38.82,38.83,38.78,38.82,16736.0,32.7064,32.7148,32.6727,32.7064,16736.0
2022-07-27 13:35:00,38.82,38.83,38.79,38.8,19179.0,32.7064,32.7148,32.6811,32.6895,19179.0
2022-07-27 13:40:00,38.81,38.84,38.8,38.84,18242.0,32.6979,32.7232,32.6895,32.7232,18242.0
2022-07-27 13:45:00,38.84,38.9,38.83,38.89,25436.0,32.7232,32.7738,32.7148,32.7653,25436.0
2022-07-27 13:50:00,38.89,38.91,38.86,38.88,24934.0,32.7653,32.7822,32.7401,32.7569,24934.0
2022-07-27 13:55:00,38.88,38.89,38.82,38.86,15698.0,32.7569,32.7653,32.7064,32.7401,15698.0
2022-07-27 14:00:00,38.87,38.97,38.84,38.93,43248.0,32.7485,32.8327,32.7232,32.799,43248.0
2022-07-27 14:05:00,38.93,38.93,38.79,38.8,18766.0,32.799,32.799,32.6811,32.6895,18766.0
2022-07-27 14:10:00,38.8,38.89,38.8,38.85,17781.0,32.6895,32.7653,32.6895,32.7316,17781.0
2022-07-27 14:15:00,38.85,38.92,38.84,38.84,27097.0,32.7316,32.7906,32.7232,32.7232,27097.0
2022-07-27 14:20:00,38.84,38.84,38.76,38.77,25699.0,32.7232,32.7232,32.6558,32.6642,25699.0
2022-07-27 14:25:00,38.76,38.82,38.75,38.8,14643.0,32.6558,32.7064,32.6474,32.6895,14643.0
2022-07-27 14:30:00,38.8,38.83,38.71,38.73,29536.0,32.6895,32.7148,32.6137,32.6305,29536.0
2022-07-27 14:35:00,38.73,38.99,38.72,38.98,129455.0,32.6305,32.8496,32.6221,32.8412,129455.0
2022-07-27 14:40:00,38.99,39.11,38.99,39.11,90183.0,32.8496,32.9507,32.8496,32.9507,90183.0
2022-07-27 14:45:00,39.11,39.12,39.03,39.04,58824.0,32.9507,32.9591,32.8833,32.8917,58824.0
2022-07-27 14:50:00,39.05,39.17,39.01,39.09,56795.0,32.9001,33.0012,32.8664,32.9338,56795.0
2022-07-27 14:55:00,39.1,39.12,38.99,39.02,32683.0,32.9423,32.9591,32.8496,32.8749,32683.0
2022-07-27 15:00:00,39.03,39.1,38.95,39.1,44266.0,32.8833,32.9423,32.8159,32.9423,44266.0
2022-07-27 15:05:00,39.09,39.14,39.06,39.1,45302.0,32.9338,32.976,32.9086,32.9423,45302.0
2022-07-27 15:10:00,39.1,39.11,39.05,39.08,39139.0,32.9423,32.9507,32.9001,32.9254,39139.0
2022-07-27 15:15:00,39.08,39.17,39.07,39.14,38157.0,32.9254,33.0012,32.917,32.976,38157.0
2022-07-27 15:20:00,39.15,39.21,39.12,39.2,56688.0,32.9844,33.0349,32.9591,33.0265,56688.0
2022-07-27 15:25:00,39.2,39.31,39.2,39.31,45864.0,33.0265,33.1192,33.0265,33.1192,45864.0
2022-07-27 15:30:00,39.31,39.32,39.27,39.3,59282.0,33.1192,33.1276,33.0855,33.1108,59282.0
2022-07-27 15:35:00,39.31,39.33,39.28,39.29,59319.0,33.1192,33.136,33.0939,33.1023,59319.0
2022-07-27 15:40:00,39.29,39.33,39.25,39.26,71199.0,33.1023,33.136,33.0686,33.0771,71199.0
2022-07-27 15:45:00,39.25,39.27,39.2,39.21,60572.0,33.0686,33.0855,33.0265,33.0349,60572.0
2022-07-27 15:50:00,39.21,39.27,39.18,39.26,151208.0,33.0349,33.0855,33.0097,33.0771,151208.0
2022-07-27 15:55:00,39.26,39.28,39.2,39.2,351135.0,33.0771,33.0939,33.0265,33.0265,351135.0
2022-07-28 09:30:00,39.32,39.39,39.22,39.26,128209.0,33.1276,33.1866,33.0434,33.0771,128209.0
2022-07-28 09:35:00,39.29,39.31,39.15,39.16,41375.0,33.1023,33.1192,32.9844,32.9928,41375.0
2022-07-28 09:40:00,39.16,39.25,39.14,39.2,66517.0,32.9928,33.0686,32.976,33.0265,66517.0
2022-07-28 09:45:00,39.21,39.26,39.09,39.11,37407.0,33.0349,33.0771,32.9338,32.9507,37407.0
2022-07-28 09:50:00,39.15,39.17,39.01,39.11,31595.0,32.9844,33.0012,32.8664,32.9507,31595.0
2022-07-28 09:55:00,39.12,39.12,38.98,39.04,36343.0,32.9591,32.9591,32.8412,32.8917,36343.0
2022-07-28 10:00:00,39.04,39.05,38.91,39.03,45275.0,32.8917,32.9001,32.7822,32.8833,45275.0
2022-07-28 10:05:00,39.04,39.13,39.0,39.05,46960.0,32.8917,32.9675,32.858,32.9001,46960.0
2022-07-28 10:10:00,39.05,39.06,38.9,38.92,26520.0,32.9001,32.9086,32.7738,32.7906,26520.0
2022-07-28 10:15:00,38.92,38.97,38.82,38.87,36092.0,32.7906,32.8327,32.7064,32.7485,36092.0
2022-07-28 10:20:00,38.87,38.87,38.78,38.83,28938.0,32.7485,32.7485,32.6727,32.7148,28938.0
2022-07-28 10:25:00,38.84,38.91,38.83,38.88,30148.0,32.7232,32.7822,32.7148,32.7569,30148.0
2022-07-28 10:30:00,38.88,38.99,38.88,38.98,24722.0,32.7569,32.8496,32.7569,32.8412,24722.0
2022-07-28 10:35:00,38.99,39.09,38.99,39.05,25197.0,32.8496,32.9338,32.8496,32.9001,25197.0
2022-07-28 10:40:00,39.04,39.08,38.99,39.05,26116.0,32.8917,32.9254,32.8496,32.9001,26116.0
2022-07-28 10:45:00,39.07,39.17,39.05,39.16,33682.0,32.917,33.0012,32.9001,32.9928,33682.0
2022-07-28 10:50:00,39.16,39.19,39.12,39.13,18520.0,32.9928,33.0181,32.9591,32.9675,18520.0
2022-07-28 10:55:00,39.13,39.17,39.1,39.16,39937.0,32.9675,33.0012,32.9423,32.9928,39937.0
2022-07-28 11:00:00,39.17,39.2,39.13,39.16,39752.0,33.0012,33.0265,32.9675,32.9928,39752.0
2022-07-28 11:05:00,39.16,39.19,39.13,39.16,33377.0,32.9928,33.0181,32.9675,32.9928,33377.0
2022-07-28 11:10:00,39.16,39.16,39.1,39.15,66598.0,32.9928,32.9928,32.9423,32.9844,66598.0
2022-07-28 11:15:00,39.15,39.17,39.12,39.16,36736.0,32.9844,33.0012,32.9591,32.9928,36736.0
2022-07-28 11:20:00,39.17,39.17,39.08,39.13,32963.0,33.0012,33.0012,32.9254,32.9675,32963.0
2022-07-28 11:25:00,39.13,39.19,39.11,39.16,45552.0,32.9675,33.0181,32.9507,32.9928,45552.0
2022-07-28 11:30:00,39.17,39.22,39.12,39.19,54722.0,33.0012,33.0434,32.9591,33.0181,54722.0
2022-07-28 11:35:00,39.2,39.25,39.17,39.23,25207.0,33.0265,33.0686,33.0012,33.0518,25207.0
2022-07-28 11:40:00,39.23,39.34,39.23,39.33,26188.0,33.0518,33.1445,33.0518,33.136,26188.0
2022-07-28 11:45:00,39.34,39.35,39.3,39.34,48195.0,33.1445,33.1529,33.1108,33.1445,48195.0
2022-07-28 11:50:00,39.35,39.39,39.34,39.34,37122.0,33.1529,33.1866,33.1445,33.1445,37122.0
2022-07-28 11:55:00,39.35,39.36,39.28,39.28,27176.0,33.1529,33.1613,33.0939,33.0939,27176.0
2022-07-28 12:00:00,39.29,39.32,39.28,39.3,20440.0,33.1023,33.1276,33.0939,33.1108,20440.0
2022-07-28 12:05:00,39.3,39.32,39.28,39.3,23872.0,33.1108,33.1276,33.0939,33.1108,23872.0
2022-07-28 12:10:00,39.3,39.4,39.29,39.4,41140.0,33.1108,33.195,33.1023,33.195,41140.0
2022-07-28 12:15:00,39.4,39.42,39.38,39.41,26118.0,33.195,33.2119,33.1782,33.2034,26118.0
2022-07-28 12:20:00,39.41,39.5,39.4,39.5,29057.0,33.2034,33.2793,33.195,33.2793,29057.0
2022-07-28 12:25:00,39.49,39.5,39.45,39.48,37375.0,33.2709,33.2793,33.2372,33.2624,37375.0
2022-07-28 12:30:00,39.48,39.49,39.38,39.41,20215.0,33.2624,33.2709,33.1782,33.2034,20215.0
2022-07-28 12:35:00,39.42,39.46,39.39,39.45,22902.0,33.2119,33.2456,33.1866,33.2372,22902.0
2022-07-28 12:40:00,39.45,39.49,39.43,39.47,16303.0,33.2372,33.2709,33.2203,33.254,16303.0
2022-07-28 12:45:00,39.47,39.48,39.44,39.46,13788.0,33.254,33.2624,33.2287,33.2456,13788.0
2022-07-28 12:50:00,39.45,39.52,39.44,39.51,29604.0,33.2372,33.2961,33.2287,33.2877,29604.0
2022-07-28 12:55:00,39.51,39.55,39.49,39.5,29063.0,33.2877,33.3214,33.2709,33.2793,29063.0
2022-07-28 13:00:00,39.5,39.51,39.44,39.47,19176.0,33.2793,33.2877,33.2287,33.254,19176.0
2022-07-28 13:05:00,39.48,39.53,39.47,39.52,10232.0,33.2624,33.3046,33.254,33.2961,10232.0
2022-07-28 13:10:00,39.54,39.58,39.53,39.56,39077.0,33.313,33.3467,33.3046,33.3298,39077.0
2022-07-28 13:15:00,39.55,39.56,39.49,39.52,21660.0,33.3214,33.3298,33.2709,33.2961,21660.0
2022-07-28 13:20:00,39.52,39.58,39.51,39.52,28916.0,33.2961,33.3467,33.2877,33.2961,28916.0
2022-07-28 13:25:00,39.52,39.61,39.51,39.6,28698.0,33.2961,33.372,33.2877,33.3635,28698.0
2022-07-28 13:30:00,39.6,39.61,39.56,39.59,102985.0,33.3635,33.372,33.3298,33.3551,102985.0
2022-07-28 13:35:00,39.61,39.63,39.58,39.59,26450.0,33.372,33.3888,33.3467,33.3551,26450.0
2022-07-28 13:40:00,39.59,39.62,39.58,39.59,18139.0,33.3551,33.3804,33.3467,33.3551,18139.0
2022-07-28 13:45:00,39.59,39.63,39.56,39.63,19963.0,33.3551,33.3888,33.3298,33.3888,19963.0
2022-07-28 13:50:00,39.63,39.63,39.59,39.61,14963.0,33.3888,33.3888,33.3551,33.372,14963.0
2022-07-28 13:55:00,39.61,39.64,39.61,39.62,22262.0,33.372,33.3972,33.372,33.3804,22262.0
2022-07-28 14:00:00,39.61,39.62,39.54,39.57,33785.0,33.372,33.3804,33.313,33.3383,33785.0
2022-07-28 14:05:00,39.57,39.59,39.55,39.59,35323.0,33.3383,33.3551,33.3214,33.3551,35323.0
2022-07-28 14:10:00,39.58,39.6,39.55,39.57,19940.0,33.3467,33.3635,33.3214,33.3383,19940.0
2022-07-28 14:15:00,39.57,39.6,39.54,39.55,22849.0,33.3383,33.3635,33.313,33.3214,22849.0
2022-07-28 14:20:00,39.54,39.59,39.54,39.59,17496.0,33.313,33.3551,33.313,33.3551,17496.0
2022-07-28 14:25:00,39.59,39.59,39.53,39.54,20309.0,33.3551,33.3551,33.3046,33.313,20309.0
2022-07-28 14:30:00,39.54,39.56,39.52,39.55,19539.0,33.313,33.3298,33.2961,33.3214,19539.0
2022-07-28 14:35:00,39.55,39.6,39.54,39.59,14740.0,33.3214,33.3635,33.313,33.3551,14740.0
2022-07-28 14:40:00,39.58,39.64,39.58,39.59,50134.0,33.3467,33.3972,33.3467,33.3551,50134.0
2022-07-28 14:45:00,39.6,39.61,39.51,39.52,60569.0,33.3635,33.372,33.2877,33.2961,60569.0
2022-07-28 14:50:00,39.52,39.52,39.46,39.5,60439.0,33.2961,33.2961,33.2456,33.2793,60439.0
2022-07-28 14:55:00,39.5,39.5,39.46,39.47,15601.0,33.2793,33.2793,33.2456,33.254,15601.0
2022-07-28 15:00:00,39.48,39.53,39.46,39.51,26882.0,33.2624,33.3046,33.2456,33.2877,26882.0
2022-07-28 15:05:00,39.51,39.52,39.45,39.48,25225.0,33.2877,33.2961,33.2372,33.2624,25225.0
2022-07-28 15:10:00,39.48,39.49,39.43,39.44,27360.0,33.2624,33.2709,33.2203,33.2287,27360.0
2022-07-28 15:15:00,39.44,39.45,39.38,39.43,55391.0,33.2287,33.2372,33.1782,33.2203,55391.0
2022-07-28 15:20:00,39.43,39.49,39.42,39.48,38668.0,33.2203,33.2709,33.2119,33.2624,38668.0
2022-07-28 15:25:00,39.48,39.48,39.43,39.45,22540.0,33.2624,33.2624,33.2203,33.2372,22540.0
2022-07-28 15:30:00,39.44,39.44,39.37,39.41,53901.0,33.2287,33.2287,33.1697,33.2034,53901.0
2022-07-28 15:35:00,39.41,39.41,39.35,39.38,53900.0,33.2034,33.2034,33.1529,33.1782,53900.0
2022-07-28 15:40:00,39.38,39.38,39.34,39.34,53981.0,33.1782,33.1782,33.1445,33.1445,53981.0
2022-07-28 15:45:00,39.34,39.37,39.3,39.36,104708.0,33.1445,33.1697,33.1108,33.1613,104708.0
2022-07-28 15:50:00,39.35,39.44,39.35,39.42,140734.0,33.1529,33.2287,33.1529,33.2119,140734.0
2022-07-28 15:55:00,39.42,39.46,39.4,39.44,294707.0,33.2119,33.2456,33.195,33.2287,294707.0
2022-07-29 09:30:00,39.46,39.58,39.39,39.48,142014.0,33.2456,33.3467,33.1866,33.2624,142014.0
2022-07-29 09:35:00,39.49,39.51,39.37,39.41,46676.0,33.2709,33.2877,33.1697,33.2034,46676.0
2022-07-29 09:40:00,39.42,39.43,39.34,39.4,43176.0,33.2119,33.2203,33.1445,33.195,43176.0
2022-07-29 09:45:00,39.38,39.48,39.35,39.37,40277.0,33.1782,33.2624,33.1529,33.1697,40277.0
2022-07-29 09:50:00,39.35,39.56,39.35,39.55,38633.0,33.1529,33.3298,33.1529,33.3214,38633.0
2022-07-29 09:55:00,39.55,39.75,39.54,39.73,85502.0,33.3214,33.4899,33.313,33.4731,85502.0
2022-07-29 10:00:00,39.72,39.79,39.66,39.77,52438.0,33.4646,33.5236,33.4141,33.5068,52438.0
2022-07-29 10:05:00,39.77,39.79,39.65,39.67,26091.0,33.5068,33.5236,33.4057,33.4225,26091.0
2022-07-29 10:10:00,39.68,39.71,39.63,39.66,24127.0,33.4309,33.4562,33.3888,33.4141,24127.0
2022-07-29 10:15:00,39.68,39.69,39.59,39.62,57335.0,33.4309,33.4394,33.3551,33.3804,57335.0
2022-07-29 10:20:00,39.62,39.67,39.58,39.63,45704.0,33.3804,33.4225,33.3467,33.3888,45704.0
2022-07-29 10:25:00,39.63,39.75,39.63,39.69,21893.0,33.3888,33.4899,33.3888,33.4394,21893.0
2022-07-29 10:30:00,39.69,39.71,39.65,39.66,22468.0,33.4394,33.4562,33.4057,33.4141,22468.0
2022-07-29 10:35:00,39.65,39.73,39.65,39.71,40898.0,33.4057,33.4731,33.4057,33.4562,40898.0
2022-07-29 10:40:00,39.72,39.75,39.7,39.73,46383.0,33.4646,33.4899,33.4478,33.4731,46383.0
2022-07-29 10:45:00,39.73,39.77,39.64,39.65,31923.0,33.4731,33.5068,33.3972,33.4057,31923.0
2022-07-29 10:50:00,39.66,39.68,39.6,39.62,29558.0,33.4141,33.4309,33.3635,33.3804,29558.0
2022-07-29 10:55:00,39.64,39.68,39.62,39.64,32660.0,33.3972,33.4309,33.3804,33.3972,32660.0
2022-07-29 11:00:00,39.65,39.66,39.61,39.62,28700.0,33.4057,33.4141,33.372,33.3804,28700.0
2022-07-29 11:05:00,39.62,39.64,39.6,39.64,45564.0,33.3804,33.3972,33.3635,33.3972,45564.0
2022-07-29 11:10:00,39.64,39.64,39.58,39.58,28240.0,33.3972,33.3972,33.3467,33.3467,28240.0
2022-07-29 11:15:00,39.57,39.58,39.52,39.57,24005.0,33.3383,33.3467,33.2961,33.3383,24005.0
2022-07-29 11:20:00,39.57,39.59,39.53,39.55,25560.0,33.3383,33.3551,33.3046,33.3214,25560.0
2022-07-29 11:25:00,39.56,39.6,39.54,39.6,28199.0,33.3298,33.3635,33.313,33.3635,28199.0
2022-07-29 11:30:00,39.6,39.61,39.53,39.56,33870.0,33.3635,33.372,33.3046,33.3298,33870.0
2022-07-29 11:35:00,39.56,39.61,39.56,39.61,18990.0,33.3298,33.372,33.3298,33.372,18990.0
2022-07-29 11:40:00,39.6,39.65,39.59,39.65,29436.0,33.3635,33.4057,33.3551,33.4057,29436.0
2022-07-29 11:45:00,39.65,39.65,39.53,39.53,26875.0,33.4057,33.4057,33.3046,33.3046,26875.0
2022-07-29 11:50:00,39.54,39.57,39.52,39.56,24870.0,33.313,33.3383,33.2961,33.3298,24870.0
2022-07-29 11:55:00,39.56,39.57,39.53,39.57,12315.0,33.3298,33.3383,33.3046,33.3383,12315.0
2022-07-29 12:00:00,39.56,39.57,39.44,39.46,37359.0,33.3298,33.3383,33.2287,33.2456,37359.0
2022-07-29 12:05:00,39.47,39.48,39.41,39.43,31432.0,33.254,33.2624,33.2034,33.2203,31432.0
2022-07-29 12:10:00,39.43,39.47,39.38,39.39,64163.0,33.2203,33.254,33.1782,33.1866,64163.0
2022-07-29 12:15:00,39.39,39.46,39.38,39.41,36560.0,33.1866,33.2456,33.1782,33.2034,36560.0
2022-07-29 12:20:00,39.41,39.46,39.41,39.46,14529.0,33.2034,33.2456,33.2034,33.2456,14529.0
2022-07-29 12:25:00,39.46,39.48,39.44,39.48,19165.0,33.2456,33.2624,33.2287,33.2624,19165.0
2022-07-29 12:30:00,39.48,39.5,39.44,39.49,25132.0,33.2624,33.2793,33.2287,33.2709,25132.0
2022-07-29 12:35:00,39.49,39.49,39.43,39.45,28075.0,33.2709,33.2709,33.2203,33.2372,28075.0
2022-07-29 12:40:00,39.44,39.46,39.42,39.46,13469.0,33.2287,33.2456,33.2119,33.2456,13469.0
2022-07-29 12:45:00,39.46,39.49,39.43,39.45,25184.0,33.2456,33.2709,33.2203,33.2372,25184.0
2022-07-29 12:50:00,39.46,39.5,39.45,39.48,30192.0,33.2456,33.2793,33.2372,33.2624,30192.0
2022-07-29 12:55:00,39.48,39.5,39.43,39.43,25977.0,33.2624,33.2793,33.2203,33.2203,25977.0
2022-07-29 13:00:00,39.42,39.43,39.39,39.43,31770.0,33.2119,33.2203,33.1866,33.2203,31770.0
2022-07-29 13:05:00,39.43,39.48,39.42,39.48,23745.0,33.2203,33.2624,33.2119,33.2624,23745.0
2022-07-29 13:10:00,39.48,39.5,39.46,39.48,21202.0,33.2624,33.2793,33.2456,33.2624,21202.0
2022-07-29 13:15:00,39.48,39.49,39.43,39.45,30486.0,33.2624,33.2709,33.2203,33.2372,30486.0
2022-07-29 13:20:00,39.44,39.46,39.42,39.43,45021.0,33.2287,33.2456,33.2119,33.2203,45021.0
2022-07-29 13:25:00,39.42,39.46,39.37,39.39,52948.0,33.2119,33.2456,33.1697,33.1866,52948.0
2022-07-29 13:30:00,39.39,39.44,39.38,39.43,23033.0,33.1866,33.2287,33.1782,33.2203,23033.0
2022-07-29 13:35:00,39.43,39.49,39.42,39.47,42521.0,33.2203,33.2709,33.2119,33.254,42521.0
2022-07-29 13:40:00,39.47,39.49,39.43,39.44,25281.0,33.254,33.2709,33.2203,33.2287,25281.0
2022-07-29 13:45:00,39.45,39.48,39.44,39.45,20548.0,33.2372,33.2624,33.2287,33.2372,20548.0
2022-07-29 13:50:00,39.46,39.48,39.43,39.48,28655.0,33.2456,33.2624,33.2203,33.2624,28655.0
2022-07-29 13:55:00,39.48,39.53,39.47,39.49,50566.0,33.2624,33.3046,33.254,33.2709,50566.0
2022-07-29 14:00:00,39.48,39.5,39.45,39.48,23182.0,33.2624,33.2793,33.2372,33.2624,23182.0
2022-07-29 14:05:00,39.48,39.51,39.46,39.49,22546.0,33.2624,33.2877,33.2456,33.2709,22546.0
2022-07-29 14:10:00,39.48,39.49,39.44,39.48,33175.0,33.2624,33.2709,33.2287,33.2624,33175.0
2022-07-29 14:15:00,39.48,39.52,39.48,39.51,41640.0,33.2624,33.2961,33.2624,33.2877,41640.0
2022-07-29 14:20:00,39.5,39.51,39.47,39.47,29115.0,33.2793,33.2877,33.254,33.254,29115.0
2022-07-29 14:25:00,39.47,39.51,39.45,39.51,22694.0,33.254,33.2877,33.2372,33.2877,22694.0
2022-07-29 14:30:00,39.51,39.53,39.49,39.51,49844.0,33.2877,33.3046,33.2709,33.2877,49844.0
2022-07-29 14:35:00,39.51,39.57,39.5,39.56,40526.0,33.2877,33.3383,33.2793,33.3298,40526.0
2022-07-29 14:40:00,39.56,39.57,39.54,39.56,39488.0,33.3298,33.3383,33.313,33.3298,39488.0
2022-07-29 14:45:00,39.57,39.59,39.54,39.59,35102.0,33.3383,33.3551,33.313,33.3551,35102.0
2022-07-29 14:50:00,39.59,39.65,39.58,39.65,35683.0,33.3551,33.4057,33.3467,33.4057,35683.0
2022-07-29 14:55:00,39.64,39.65,39.62,39.64,29245.0,33.3972,33.4057,33.3804,33.3972,29245.0
2022-07-29 15:00:00,39.64,39.66,39.61,39.65,39676.0,33.3972,33.4141,33.372,33.4057,39676.0
2022-07-29 15:05:00,39.65,39.66,39.6,39.62,36161.0,33.4057,33.4141,33.3635,33.3804,36161.0
2022-07-29 15:10:00,39.62,39.64,39.58,39.62,42207.0,33.3804,33.3972,33.3467,33.3804,42207.0
2022-07-29 15:15:00,39.62,39.62,39.58,39.61,22299.0,33.3804,33.3804,33.3467,33.372,22299.0
2022-07-29 15:20:00,39.61,39.63,39.57,39.61,47190.0,33.372,33.3888,33.3383,33.372,47190.0
2022-07-29 15:25:00,39.61,39.63,39.6,39.62,59262.0,33.372,33.3888,33.3635,33.3804,59262.0
2022-07-29 15:30:00,39.62,39.67,39.58,39.66,67884.0,33.3804,33.4225,33.3467,33.4141,67884.0
2022-07-29 15:35:00,39.67,39.67,39.61,39.62,84026.0,33.4225,33.4225,33.372,33.3804,84026.0
2022-07-29 15:40:00,39.61,39.62,39.59,39.6,75053.0,33.372,33.3804,33.3551,33.3635,75053.0
2022-07-29 15:45:00,39.59,39.64,39.56,39.63,92857.0,33.3551,33.3972,33.3298,33.3888,92857.0
2022-07-29 15:50:00,39.63,39.73,39.62,39.7,312985.0,33.3888,33.4731,33.3804,33.4478,312985.0
2022-07-29 15:55:00,39.69,39.7,39.59,39.62,397335.0,33.4394,33.4478,33.3551,33.3804,397335.0
2022-08-01 09:30:00,39.62,39.62,39.33,39.42,159204.0,33.3804,33.3804,33.136,33.2119,159204.0
2022-08-01 09:35:00,39.42,39.59,39.4,39.48,45288.0,33.2119,33.3551,33.195,33.2624,45288.0
2022-08-01 09:40:00,39.48,39.69,39.47,39.64,59085.0,33.2624,33.4394,33.254,33.3972,59085.0
2022-08-01 09:45:00,39.65,39.79,39.58,39.79,51584.0,33.4057,33.5236,33.3467,33.5236,51584.0
2022-08-01 09:50:00,39.79,39.88,39.75,39.86,85281.0,33.5236,33.5994,33.4899,33.5826,85281.0
2022-08-01 09:55:00,39.85,39.91,39.83,39.84,119933.0,33.5742,33.6247,33.5573,33.5657,119933.0
2022-08-01 10:00:00,39.83,39.9,39.82,39.9,60095.0,33.5573,33.6163,33.5489,33.6163,60095.0
2022-08-01 10:05:00,39.9,39.99,39.89,39.98,82587.0,33.6163,33.6921,33.6079,33.6837,82587.0
2022-08-01 10:10:00,39.98,40.05,39.95,40.03,131361.0,33.6837,33.7427,33.6584,33.7258,131361.0
2022-08-01 10:15:00,40.02,40.03,39.79,39.79,40141.0,33.7174,33.7258,33.5236,33.5236,40141.0
2022-08-01 10:20:00,39.77,39.81,39.68,39.72,41318.0,33.5068,33.5405,33.4309,33.4646,41318.0
2022-08-01 10:25:00,39.73,39.8,39.7,39.75,79508.0,33.4731,33.532,33.4478,33.4899,79508.0
2022-08-01 10:30:00,39.75,39.9,39.73,39.88,58063.0,33.4899,33.6163,33.4731,33.5994,58063.0
2022-08-01 10:35:00,39.88,39.93,39.84,39.9,41298.0,33.5994,33.6416,33.5657,33.6163,41298.0
2022-08-01 10:40:00,39.9,39.98,39.89,39.96,47842.0,33.6163,33.6837,33.6079,33.6668,47842.0
2022-08-01 10:45:00,39.96,40.02,39.92,40.01,37362.0,33.6668,33.7174,33.6331,33.709,37362.0
2022-08-01 10:50:00,40.02,40.09,40.01,40.05,47521.0,33.7174,33.7764,33.709,33.7427,47521.0
2022-08-01 10:55:00,40.05,40.05,39.97,39.98,69707.0,33.7427,33.7427,33.6753,33.6837,69707.0
2022-08-01 11:00:00,39.98,40.09,39.98,40.07,41196.0,33.6837,33.7764,33.6837,33.7595,41196.0
2022-08-01 11:05:00,40.07,40.07,39.97,40.03,31330.0,33.7595,33.7595,33.6753,33.7258,31330.0
2022-08-01 11:10:00,40.04,40.05,39.95,39.99,32346.0,33.7342,33.7427,33.6584,33.6921,32346.0
2022-08-01 11:15:00,39.99,40.0,39.87,39.87,49596.0,33.6921,33.7005,33.591,33.591,49596.0
2022-08-01 11:20:00,39.87,39.91,39.83,39.89,70275.0,33.591,33.6247,33.5573,33.6079,70275.0
2022-08-01 11:25:00,39.89,39.94,39.87,39.91,53885.0,33.6079,33.65,33.591,33.6247,53885.0
2022-08-01 11:30:00,39.92,39.93,39.88,39.9,28228.0,33.6331,33.6416,33.5994,33.6163,28228.0
2022-08-01 11:35:00,39.91,39.92,39.88,39.9,24679.0,33.6247,33.6331,33.5994,33.6163,24679.0
2022-08-01 11:40:00,39.9,39.96,39.89,39.94,32049.0,33.6163,33.6668,33.6079,33.65,32049.0
2022-08-01 11:45:00,39.93,39.99,39.91,39.97,40342.0,33.6416,33.6921,33.6247,33.6753,40342.0
2022-08-01 11:50:00,39.98,40.02,39.94,39.97,29067.0,33.6837,33.7174,33.65,33.6753,29067.0
2022-08-01 11:55:00,39.97,39.98,39.83,39.87,37132.0,33.6753,33.6837,33.5573,33.591,37132.0
2022-08-01 12:00:00,39.87,39.88,39.84,39.86,15674.0,33.591,33.5994,33.5657,33.5826,15674.0
2022-08-01 12:05:00,39.87,39.87,39.82,39.82,18886.0,33.591,33.591,33.5489,33.5489,18886.0
2022-08-01 12:10:00,39.83,39.86,39.73,39.75,30173.0,33.5573,33.5826,33.4731,33.4899,30173.0
2022-08-01 12:15:00,39.77,39.79,39.75,39.77,21890.0,33.5068,33.5236,33.4899,33.5068,21890.0
2022-08-01 12:20:00,39.78,39.81,39.76,39.77,35373.0,33.5152,33.5405,33.4983,33.5068,35373.0
2022-08-01 12:25:00,39.78,39.8,39.74,39.76,20627.0,33.5152,33.532,33.4815,33.4983,20627.0
2022-08-01 12:30:00,39.76,39.76,39.69,39.75,65712.0,33.4983,33.4983,33.4394,33.4899,65712.0
2022-08-01 12:35:00,39.76,39.77,39.72,39.76,17562.0,33.4983,33.5068,33.4646,33.4983,17562.0
2022-08-01 12:40:00,39.77,39.77,39.73,39.77,27171.0,33.5068,33.5068,33.4731,33.5068,27171.0
2022-08-01 12:45:00,39.77,39.8,39.73,39.74,18987.0,33.5068,33.532,33.4731,33.4815,18987.0
2022-08-01 12:50:00,39.74,39.74,39.69,39.69,16120.0,33.4815,33.4815,33.4394,33.4394,16120.0
2022-08-01 12:55:00,39.69,39.7,39.65,39.69,21920.0,33.4394,33.4478,33.4057,33.4394,21920.0
2022-08-01 13:00:00,39.7,39.71,39.62,39.64,23631.0,33.4478,33.4562,33.3804,33.3972,23631.0
2022-08-01 13:05:00,39.63,39.7,39.62,39.68,17676.0,33.3888,33.4478,33.3804,33.4309,17676.0
2022-08-01 13:10:00,39.68,39.73,39.65,39.73,22016.0,33.4309,33.4731,33.4057,33.4731,22016.0
2022-08-01 13:15:00,39.73,39.77,39.67,39.69,39221.0,33.4731,33.5068,33.4225,33.4394,39221.0
2022-08-01 13:20:00,39.7,39.75,39.67,39.73,25952.0,33.4478,33.4899,33.4225,33.4731,25952.0
2022-08-01 13:25:00,39.73,39.73,39.65,39.66,22889.0,33.4731,33.4731,33.4057,33.4141,22889.0
2022-08-01 13:30:00,39.66,39.68,39.62,39.64,20342.0,33.4141,33.4309,33.3804,33.3972,20342.0
2022-08-01 13:35:00,39.64,39.71,39.63,39.66,27772.0,33.3972,33.4562,33.3888,33.4141,27772.0
2022-08-01 13:40:00,39.66,39.68,39.63,39.67,27071.0,33.4141,33.4309,33.3888,33.4225,27071.0
2022-08-01 13:45:00,39.66,39.67,39.6,39.65,34285.0,33.4141,33.4225,33.3635,33.4057,34285.0
2022-08-01 13:50:00,39.64,39.64,39.59,39.61,21808.0,33.3972,33.3972,33.3551,33.372,21808.0
2022-08-01 13:55:00,39.6,39.64,39.58,39.63,27610.0,33.3635,33.3972,33.3467,33.3888,27610.0
2022-08-01 14:00:00,39.62,39.62,39.54,39.59,34902.0,33.3804,33.3804,33.313,33.3551,34902.0
2022-08-01 14:05:00,39.59,39.62,39.56,39.59,30145.0,33.3551,33.3804,33.3298,33.3551,30145.0
2022-08-01 14:10:00,39.58,39.67,39.57,39.66,30511.0,33.3467,33.4225,33.3383,33.4141,30511.0
2022-08-01 14:15:00,39.68,39.7,39.65,39.66,17573.0,33.4309,33.4478,33.4057,33.4141,17573.0
2022-08-01 14:20:00,39.65,39.69,39.65,39.69,18427.0,33.4057,33.4394,33.4057,33.4394,18427.0
2022-08-01 14:25:00,39.68,39.72,39.66,39.71,24999.0,33.4309,33.4646,33.4141,33.4562,24999.0
2022-08-01 14:30:00,39.71,39.75,39.7,39.73,20041.0,33.4562,33.4899,33.4478,33.4731,20041.0
2022-08-01 14:35:00,39.74,39.76,39.71,39.72,17348.0,33.4815,33.4983,33.4562,33.4646,17348.0
2022-08-01 14:40:00,39.72,39.73,39.67,39.69,17944.0,33.4646,33.4731,33.4225,33.4394,17944.0
2022-08-01 14:45:00,39.69,39.71,39.66,39.67,23632.0,33.4394,33.4562,33.4141,33.4225,23632.0
2022-08-01 14:50:00,39.67,39.76,39.66,39.76,19286.0,33.4225,33.4983,33.4141,33.4983,19286.0
2022-08-01 14:55:00,39.76,39.81,39.74,39.79,24587.0,33.4983,33.5405,33.4815,33.5236,24587.0
2022-08-01 15:00:00,39.78,39.81,39.74,39.8,19746.0,33.5152,33.5405,33.4815,33.532,19746.0
2022-08-01 15:05:00,39.8,39.86,39.77,39.84,26592.0,33.532,33.5826,33.5068,33.5657,26592.0
2022-08-01 15:10:00,39.84,39.87,39.81,39.86,26506.0,33.5657,33.591,33.5405,33.5826,26506.0
2022-08-01 15:15:00,39.86,39.86,39.79,39.8,62158.0,33.5826,33.5826,33.5236,33.532,62158.0
2022-08-01 15:20:00,39.8,39.85,39.78,39.84,39411.0,33.532,33.5742,33.5152,33.5657,39411.0
2022-08-01 15:25:00,39.84,39.85,39.82,39.85,20141.0,33.5657,33.5742,33.5489,33.5742,20141.0
2022-08-01 15:30:00,39.84,39.86,39.81,39.84,61359.0,33.5657,33.5826,33.5405,33.5657,61359.0
2022-08-01 15:35:00,39.84,39.85,39.8,39.82,43718.0,33.5657,33.5742,33.532,33.5489,43718.0
2022-08-01 15:40:00,39.82,39.83,39.77,39.77,40354.0,33.5489,33.5573,33.5068,33.5068,40354.0
2022-08-01 15:45:00,39.77,39.83,39.76,39.8,115228.0,33.5068,33.5573,33.4983,33.532,115228.0
2022-08-01 15:50:00,39.8,39.86,39.79,39.8,104093.0,33.532,33.5826,33.5236,33.532,104093.0
2022-08-01 15:55:00,39.81,39.92,39.8,39.9,239614.0,33.5405,33.6331,33.532,33.6163,239614.0
2022-08-02 09:30:00,39.99,40.02,39.5,39.54,144333.0,33.6921,33.7174,33.2793,33.313,144333.0
2022-08-02 09:35:00,39.55,39.6,39.36,39.54,57454.0,33.3214,33.3635,33.1613,33.313,57454.0
2022-08-02 09:40:00,39.56,39.56,39.43,39.53,62821.0,33.3298,33.3298,33.2203,33.3046,62821.0
2022-08-02 09:45:00,39.52,39.64,39.48,39.53,90127.0,33.2961,33.3972,33.2624,33.3046,90127.0
2022-08-02 09:50:00,39.51,39.58,39.44,39.45,36717.0,33.2877,33.3467,33.2287,33.2372,36717.0
2022-08-02 09:55:00,39.44,39.57,39.43,39.55,41458.0,33.2287,33.3383,33.2203,33.3214,41458.0
2022-08-02 10:00:00,39.55,39.6,39.51,39.57,30569.0,33.3214,33.3635,33.2877,33.3383,30569.0
2022-08-02 10:05:00,39.59,39.63,39.49,39.5,30319.0,33.3551,33.3888,33.2709,33.2793,30319.0
2022-08-02 10:10:00,39.5,39.55,39.45,39.49,44104.0,33.2793,33.3214,33.2372,33.2709,44104.0
2022-08-02 10:15:00,39.5,39.64,39.49,39.62,40851.0,33.2793,33.3972,33.2709,33.3804,40851.0
2022-08-02 10:20:00,39.63,39.68,39.61,39.63,35061.0,33.3888,33.4309,33.372,33.3888,35061.0
2022-08-02 10:25:00,39.64,39.68,39.62,39.65,65587.0,33.3972,33.4309,33.3804,33.4057,65587.0
2022-08-02 10:30:00,39.65,39.68,39.59,39.61,33064.0,33.4057,33.4309,33.3551,33.372,33064.0
2022-08-02 10:35:00,39.61,39.67,39.58,39.63,36169.0,33.372,33.4225,33.3467,33.3888,36169.0
2022-08-02 10:40:00,39.64,39.67,39.56,39.57,46306.0,33.3972,33.4225,33.3298,33.3383,46306.0
2022-08-02 10:45:00,39.57,39.59,39.52,39.57,42849.0,33.3383,33.3551,33.2961,33.3383,42849.0
2022-08-02 10:50:00,39.57,39.67,39.56,39.66,44704.0,33.3383,33.4225,33.3298,33.4141,44704.0
2022-08-02 10:55:00,39.65,39.66,39.59,39.62,29449.0,33.4057,33.4141,33.3551,33.3804,29449.0
2022-08-02 11:00:00,39.63,39.69,39.61,39.64,32785.0,33.3888,33.4394,33.372,33.3972,32785.0
2022-08-02 11:05:00,39.63,39.64,39.58,39.63,33997.0,33.3888,33.3972,33.3467,33.3888,33997.0
2022-08-02 11:10:00,39.63,39.73,39.62,39.73,34024.0,33.3888,33.4731,33.3804,33.4731,34024.0
2022-08-02 11:15:00,39.72,39.74,39.67,39.72,31846.0,33.4646,33.4815,33.4225,33.4646,31846.0
2022-08-02 11:20:00,39.73,39.75,39.68,39.71,17032.0,33.4731,33.4899,33.4309,33.4562,17032.0
2022-08-02 11:25:00,39.7,39.81,39.7,39.8,34469.0,33.4478,33.5405,33.4478,33.532,34469.0
2022-08-02 11:30:00,39.81,39.82,39.72,39.77,27156.0,33.5405,33.5489,33.4646,33.5068,27156.0
2022-08-02 11:35:00,39.76,39.81,39.75,39.8,19022.0,33.4983,33.5405,33.4899,33.532,19022.0
2022-08-02 11:40:00,39.8,39.89,39.78,39.88,37540.0,33.532,33.6079,33.5152,33.5994,37540.0
2022-08-02 11:45:00,39.88,39.88,39.8,39.8,27971.0,33.5994,33.5994,33.532,33.532,27971.0
2022-08-02 11:50:00,39.8,39.84,39.78,39.8,48060.0,33.532,33.5657,33.5152,33.532,48060.0
2022-08-02 11:55:00,39.79,39.81,39.77,39.79,17194.0,33.5236,33.5405,33.5068,33.5236,17194.0
2022-08-02 12:00:00,39.79,39.87,39.78,39.86,23997.0,33.5236,33.591,33.5152,33.5826,23997.0
2022-08-02 12:05:00,39.85,39.87,39.83,39.84,13531.0,33.5742,33.591,33.5573,33.5657,13531.0
2022-08-02 12:10:00,39.84,39.88,39.81,39.88,19532.0,33.5657,33.5994,33.5405,33.5994,19532.0
2022-08-02 12:15:00,39.87,39.92,39.85,39.86,63968.0,33.591,33.6331,33.5742,33.5826,63968.0
2022-08-02 12:20:00,39.87,39.95,39.86,39.94,34263.0,33.591,33.6584,33.5826,33.65,34263.0
2022-08-02 12:25:00,39.93,39.93,39.86,39.87,38672.0,33.6416,33.6416,33.5826,33.591,38672.0
2022-08-02 12:30:00,39.87,39.9,39.84,39.85,13395.0,33.591,33.6163,33.5657,33.5742,13395.0
2022-08-02 12:35:00,39.86,39.9,39.83,39.9,26334.0,33.5826,33.6163,33.5573,33.6163,26334.0
2022-08-02 12:40:00,39.89,39.9,39.86,39.88,39455.0,33.6079,33.6163,33.5826,33.5994,39455.0
2022-08-02 12:45:00,39.87,39.92,39.86,39.91,27178.0,33.591,33.6331,33.5826,33.6247,27178.0
2022-08-02 12:50:00,39.92,39.92,39.88,39.9,20342.0,33.6331,33.6331,33.5994,33.6163,20342.0
2022-08-02 12:55:00,39.89,39.92,39.87,39.9,15602.0,33.6079,33.6331,33.591,33.6163,15602.0
2022-08-02 13:00:00,39.91,39.91,39.87,39.91,13174.0,33.6247,33.6247,33.591,33.6247,13174.0
2022-08-02 13:05:00,39.91,39.96,39.88,39.96,25989.0,33.6247,33.6668,33.5994,33.6668,25989.0
2022-08-02 13:10:00,39.95,39.99,39.95,39.97,11846.0,33.6584,33.6921,33.6584,33.6753,11846.0
2022-08-02 13:15:00,39.96,39.98,39.93,39.93,22239.0,33.6668,33.6837,33.6416,33.6416,22239.0
2022-08-02 13:20:00,39.92,39.92,39.87,39.87,24965.0,33.6331,33.6331,33.591,33.591,24965.0
2022-08-02 13:25:00,39.88,39.89,39.78,39.81,25385.0,33.5994,33.6079,33.5152,33.5405,25385.0
2022-08-02 13:30:00,39.82,39.82,39.71,39.71,49954.0,33.5489,33.5489,33.4562,33.4562,49954.0
2022-08-02 13:35:00,39.71,39.72,39.59,39.6,32218.0,33.4562,33.4646,33.3551,33.3635,32218.0
2022-08-02 13:40:00,39.6,39.65,39.59,39.63,24636.0,33.3635,33.4057,33.3551,33.3888,24636.0
2022-08-02 13:45:00,39.62,39.65,39.59,39.6,28378.0,33.3804,33.4057,33.3551,33.3635,28378.0
2022-08-02 13:50:00,39.6,39.67,39.58,39.64,28873.0,33.3635,33.4225,33.3467,33.3972,28873.0
2022-08-02 13:55:00,39.65,39.66,39.45,39.64,547925.0,33.4057,33.4141,33.2372,33.3972,547925.0
2022-08-02 14:00:00,39.64,39.65,39.53,39.56,46400.0,33.3972,33.4057,33.3046,33.3298,46400.0
2022-08-02 14:05:00,39.55,39.57,39.5,39.52,66388.0,33.3214,33.3383,33.2793,33.2961,66388.0
2022-08-02 14:10:00,39.52,39.53,39.4,39.41,166209.0,33.2961,33.3046,33.195,33.2034,166209.0
2022-08-02 14:15:00,39.4,39.41,39.3,39.31,79702.0,33.195,33.2034,33.1108,33.1192,79702.0
2022-08-02 14:20:00,39.3,39.37,39.29,39.35,50652.0,33.1108,33.1697,33.1023,33.1529,50652.0
2022-08-02 14:25:00,39.35,39.4,39.31,39.35,62348.0,33.1529,33.195,33.1192,33.1529,62348.0
2022-08-02 14:30:00,39.34,39.39,39.34,39.38,39740.0,33.1445,33.1866,33.1445,33.1782,39740.0
2022-08-02 14:35:00,39.38,39.39,39.34,39.36,30097.0,33.1782,33.1866,33.1445,33.1613,30097.0
2022-08-02 14:40:00,39.37,39.39,39.35,39.36,30033.0,33.1697,33.1866,33.1529,33.1613,30033.0
2022-08-02 14:45:00,39.35,39.36,39.29,39.35,48672.0,33.1529,33.1613,33.1023,33.1529,48672.0
2022-08-02 14:50:00,39.34,39.37,39.29,39.3,35903.0,33.1445,33.1697,33.1023,33.1108,35903.0
2022-08-02 14:55:00,39.31,39.31,39.22,39.25,75483.0,33.1192,33.1192,33.0434,33.0686,75483.0
2022-08-02 15:00:00,39.25,39.29,39.23,39.29,69790.0,33.0686,33.1023,33.0518,33.1023,69790.0
2022-08-02 15:05:00,39.29,39.34,39.26,39.31,32205.0,33.1023,33.1445,33.0771,33.1192,32205.0
2022-08-02 15:10:00,39.31,39.32,39.29,39.3,33319.0,33.1192,33.1276,33.1023,33.1108,33319.0
2022-08-02 15:15:00,39.3,39.32,39.18,39.2,58854.0,33.1108,33.1276,33.0097,33.0265,58854.0
2022-08-02 15:20:00,39.2,39.24,39.16,39.21,35671.0,33.0265,33.0602,32.9928,33.0349,35671.0
2022-08-02 15:25:00,39.21,39.28,39.2,39.27,30170.0,33.0349,33.0939,33.0265,33.0855,30170.0
2022-08-02 15:30:00,39.27,39.3,39.25,39.29,44871.0,33.0855,33.1108,33.0686,33.1023,44871.0
2022-08-02 15:35:00,39.3,39.36,39.21,39.23,84429.0,33.1108,33.1613,33.0349,33.0518,84429.0
2022-08-02 15:40:00,39.23,39.23,39.17,39.22,69247.0,33.0518,33.0518,33.0012,33.0434,69247.0
2022-08-02 15:45:00,39.22,39.22,39.15,39.18,101392.0,33.0434,33.0434,32.9844,33.0097,101392.0
2022-08-02 15:50:00,39.17,39.19,39.1,39.12,189960.0,33.0012,33.0181,32.9423,32.9591,189960.0
2022-08-02 15:55:00,39.12,39.12,39.02,39.05,393534.0,32.9591,32.9591,32.8749,32.9001,393534.0
2022-08-03 09:30:00,39.43,39.6,39.37,39.44,332498.0,33.2203,33.3635,33.1697,33.2287,332498.0
2022-08-03 09:35:00,39.47,39.69,39.46,39.65,114106.0,33.254,33.4394,33.2456,33.4057,114106.0
2022-08-03 09:40:00,39.67,39.7,39.51,39.53,93043.0,33.4225,33.4478,33.2877,33.3046,93043.0
2022-08-03 09:45:00,39.54,39.59,39.5,39.57,44243.0,33.313,33.3551,33.2793,33.3383,44243.0
2022-08-03 09:50:00,39.58,39.67,39.55,39.6,43962.0,33.3467,33.4225,33.3214,33.3635,43962.0
2022-08-03 09:55:00,39.59,39.64,39.55,39.56,31507.0,33.3551,33.3972,33.3214,33.3298,31507.0
2022-08-03 10:00:00,39.55,39.64,39.52,39.6,52156.0,33.3214,33.3972,33.2961,33.3635,52156.0
2022-08-03 10:05:00,39.61,39.67,39.46,39.5,186954.0,33.372,33.4225,33.2456,33.2793,186954.0
2022-08-03 10:10:00,39.5,39.51,39.45,39.47,81936.0,33.2793,33.2877,33.2372,33.254,81936.0
2022-08-03 10:15:00,39.46,39.48,39.23,39.24,105535.0,33.2456,33.2624,33.0518,33.0602,105535.0
2022-08-03 10:20:00,39.25,39.33,39.24,39.28,38301.0,33.0686,33.136,33.0602,33.0939,38301.0
2022-08-03 10:25:00,39.28,39.33,39.25,39.32,26382.0,33.0939,33.136,33.0686,33.1276,26382.0
2022-08-03 10:30:00,39.32,39.36,39.21,39.22,32570.0,33.1276,33.1613,33.0349,33.0434,32570.0
2022-08-03 10:35:00,39.22,39.24,39.1,39.11,47590.0,33.0434,33.0602,32.9423,32.9507,47590.0
2022-08-03 10:40:00,39.11,39.11,38.98,39.05,78337.0,32.9507,32.9507,32.8412,32.9001,78337.0
2022-08-03 10:45:00,39.05,39.18,39.04,39.17,48854.0,32.9001,33.0097,32.8917,33.0012,48854.0
2022-08-03 10:50:00,39.18,39.18,39.02,39.04,62072.0,33.0097,33.0097,32.8749,32.8917,62072.0
2022-08-03 10:55:00,39.04,39.12,39.03,39.09,54457.0,32.8917,32.9591,32.8833,32.9338,54457.0
2022-08-03 11:00:00,39.1,39.16,39.05,39.05,72470.0,32.9423,32.9928,32.9001,32.9001,72470.0
2022-08-03 11:05:00,39.05,39.08,39.0,39.08,122582.0,32.9001,32.9254,32.858,32.9254,122582.0
2022-08-03 11:10:00,39.08,39.11,39.03,39.04,76689.0,32.9254,32.9507,32.8833,32.8917,76689.0
2022-08-03 11:15:00,39.03,39.1,39.0,39.05,47882.0,32.8833,32.9423,32.858,32.9001,47882.0
2022-08-03 11:20:00,39.05,39.09,39.0,39.05,28166.0,32.9001,32.9338,32.858,32.9001,28166.0
2022-08-03 11:25:00,39.05,39.1,39.01,39.01,81903.0,32.9001,32.9423,32.8664,32.8664,81903.0
2022-08-03 11:30:00,39.01,39.03,38.98,39.0,119535.0,32.8664,32.8833,32.8412,32.858,119535.0
2022-08-03 11:35:00,39.0,39.03,38.98,39.02,78472.0,32.858,32.8833,32.8412,32.8749,78472.0
2022-08-03 11:40:00,39.02,39.06,39.0,39.04,96737.0,32.8749,32.9086,32.858,32.8917,96737.0
2022-08-03 11:45:00,39.04,39.07,39.02,39.02,100231.0,32.8917,32.917,32.8749,32.8749,100231.0
2022-08-03 11:50:00,39.03,39.07,38.99,39.05,107262.0,32.8833,32.917,32.8496,32.9001,107262.0
2022-08-03 11:55:00,39.05,39.11,39.04,39.09,54436.0,32.9001,32.9507,32.8917,32.9338,54436.0
2022-08-03 12:00:00,39.08,39.08,39.01,39.04,45580.0,32.9254,32.9254,32.8664,32.8917,45580.0
2022-08-03 12:05:00,39.04,39.04,38.92,38.93,52752.0,32.8917,32.8917,32.7906,32.799,52752.0
2022-08-03 12:10:00,38.93,38.99,38.93,38.94,40197.0,32.799,32.8496,32.799,32.8075,40197.0
2022-08-03 12:15:00,38.94,38.98,38.91,38.97,42351.0,32.8075,32.8412,32.7822,32.8327,42351.0
2022-08-03 12:20:00,38.97,39.04,38.96,39.02,57261.0,32.8327,32.8917,32.8243,32.8749,57261.0
2022-08-03 12:25:00,39.02,39.06,38.99,39.05,36925.0,32.8749,32.9086,32.8496,32.9001,36925.0
2022-08-03 12:30:00,39.05,39.1,39.04,39.09,68383.0,32.9001,32.9423,32.8917,32.9338,68383.0
2022-08-03 12:35:00,39.09,39.1,39.03,39.04,78588.0,32.9338,32.9423,32.8833,32.8917,78588.0
2022-08-03 12:40:00,39.04,39.12,39.02,39.09,34903.0,32.8917,32.9591,32.8749,32.9338,34903.0
2022-08-03 12:45:00,39.09,39.11,39.07,39.11,36155.0,32.9338,32.9507,32.917,32.9507,36155.0
2022-08-03 12:50:00,39.11,39.14,39.08,39.13,33635.0,32.9507,32.976,32.9254,32.9675,33635.0
2022-08-03 12:55:00,39.13,39.15,39.08,39.08,35855.0,32.9675,32.9844,32.9254,32.9254,35855.0
2022-08-03 13:00:00,39.09,39.1,39.02,39.02,45542.0,32.9338,32.9423,32.8749,32.8749,45542.0
2022-08-03 13:05:00,39.03,39.04,38.98,39.0,46367.0,32.8833,32.8917,32.8412,32.858,46367.0
2022-08-03 13:10:00,39.0,39.01,38.98,38.99,33124.0,32.858,32.8664,32.8412,32.8496,33124.0
2022-08-03 13:15:00,39.0,39.01,38.93,38.94,49793.0,32.858,32.8664,32.799,32.8075,49793.0
2022-08-03 13:20:00,38.94,39.01,38.93,39.0,35455.0,32.8075,32.8664,32.799,32.858,35455.0
2022-08-03 13:25:00,39.0,39.02,38.97,39.02,48111.0,32.858,32.8749,32.8327,32.8749,48111.0
2022-08-03 13:30:00,39.02,39.1,39.01,39.09,63163.0,32.8749,32.9423,32.8664,32.9338,63163.0
2022-08-03 13:35:00,39.09,39.14,39.07,39.09,83685.0,32.9338,32.976,32.917,32.9338,83685.0
2022-08-03 13:40:00,39.09,39.11,39.06,39.09,41665.0,32.9338,32.9507,32.9086,32.9338,41665.0
2022-08-03 13:45:00,39.1,39.13,39.07,39.11,46014.0,32.9423,32.9675,32.917,32.9507,46014.0
2022-08-03 13:50:00,39.1,39.12,39.07,39.1,46952.0,32.9423,32.9591,32.917,32.9423,46952.0
2022-08-03 13:55:00,39.09,39.11,39.05,39.08,28983.0,32.9338,32.9507,32.9001,32.9254,28983.0
2022-08-03 14:00:00,39.08,39.1,39.05,39.08,47814.0,32.9254,32.9423,32.9001,32.9254,47814.0
2022-08-03 14:05:00,39.08,39.13,39.07,39.12,32788.0,32.9254,32.9675,32.917,32.9591,32788.0
2022-08-03 14:10:00,39.12,39.18,39.11,39.18,60343.0,32.9591,33.0097,32.9507,33.0097,60343.0
2022-08-03 14:15:00,39.18,39.21,39.16,39.2,55985.0,33.0097,33.0349,32.9928,33.0265,55985.0
2022-08-03 14:20:00,39.2,39.24,39.18,39.23,42079.0,33.0265,33.0602,33.0097,33.0518,42079.0
2022-08-03 14:25:00,39.23,39.27,39.2,39.21,58668.0,33.0518,33.0855,33.0265,33.0349,58668.0
2022-08-03 14:30:00,39.22,39.23,39.19,39.2,47521.0,33.0434,33.0518,33.0181,33.0265,47521.0
2022-08-03 14:35:00,39.21,39.22,39.16,39.16,31877.0,33.0349,33.0434,32.9928,32.9928,31877.0
2022-08-03 14:40:00,39.16,39.17,39.12,39.15,53049.0,32.9928,33.0012,32.9591,32.9844,53049.0
2022-08-03 14:45:00,39.14,39.17,39.13,39.16,36346.0,32.976,33.0012,32.9675,32.9928,36346.0
2022-08-03 14:50:00,39.16,39.2,39.15,39.18,63071.0,32.9928,33.0265,32.9844,33.0097,63071.0
2022-08-03 14:55:00,39.17,39.18,39.11,39.11,40227.0,33.0012,33.0097,32.9507,32.9507,40227.0
2022-08-03 15:00:00,39.11,39.17,39.1,39.17,73259.0,32.9507,33.0012,32.9423,33.0012,73259.0
2022-08-03 15:05:00,39.17,39.28,39.17,39.27,71799.0,33.0012,33.0939,33.0012,33.0855,71799.0
2022-08-03 15:10:00,39.26,39.26,39.15,39.16,40427.0,33.0771,33.0771,32.9844,32.9928,40427.0
2022-08-03 15:15:00,39.16,39.19,39.14,39.19,49927.0,32.9928,33.0181,32.976,33.0181,49927.0
2022-08-03 15:20:00,39.19,39.19,39.13,39.14,57607.0,33.0181,33.0181,32.9675,32.976,57607.0
2022-08-03 15:25:00,39.15,39.17,39.11,39.17,41646.0,32.9844,33.0012,32.9507,33.0012,41646.0
2022-08-03 15:30:00,39.16,39.17,39.12,39.15,68140.0,32.9928,33.0012,32.9591,32.9844,68140.0
2022-08-03 15:35:00,39.16,39.18,39.14,39.15,70837.0,32.9928,33.0097,32.976,32.9844,70837.0
2022-08-03 15:40:00,39.15,39.25,39.13,39.24,121937.0,32.9844,33.0686,32.9675,33.0602,121937.0
2022-08-03 15:45:00,39.24,39.24,39.17,39.19,117313.0,33.0602,33.0602,33.0012,33.0181,117313.0
2022-08-03 15:50:00,39.19,39.28,39.17,39.21,366783.0,33.0181,33.0939,33.0012,33.0349,366783.0
2022-08-03 15:55:00,39.21,39.25,39.19,39.19,445428.0,33.0349,33.0686,33.0181,33.0181,445428.0
2022-08-04 09:30:00,39.39,39.51,39.23,39.47,208812.0,33.1866,33.2877,33.0518,33.254,208812.0
2022-08-04 09:35:00,39.47,39.53,39.33,39.51,69132.0,33.254,33.3046,33.136,33.2877,69132.0
2022-08-04 09:40:00,39.5,39.65,39.5,39.55,61285.0,33.2793,33.4057,33.2793,33.3214,61285.0
2022-08-04 09:45:00,39.55,39.61,39.45,39.46,83909.0,33.3214,33.372,33.2372,33.2456,83909.0
2022-08-04 09:50:00,39.46,39.52,39.42,39.5,40917.0,33.2456,33.2961,33.2119,33.2793,40917.0
2022-08-04 09:55:00,39.51,39.51,39.37,39.4,93604.0,33.2877,33.2877,33.1697,33.195,93604.0
2022-08-04 10:00:00,39.39,39.46,39.38,39.44,34205.0,33.1866,33.2456,33.1782,33.2287,34205.0
2022-08-04 10:05:00,39.43,39.47,39.38,39.47,53543.0,33.2203,33.254,33.1782,33.254,53543.0
2022-08-04 10:10:00,39.48,39.65,39.47,39.56,235078.0,33.2624,33.4057,33.254,33.3298,235078.0
2022-08-04 10:15:00,39.56,39.57,39.38,39.38,37137.0,33.3298,33.3383,33.1782,33.1782,37137.0
2022-08-04 10:20:00,39.37,39.41,39.32,39.37,41270.0,33.1697,33.2034,33.1276,33.1697,41270.0
2022-08-04 10:25:00,39.37,39.39,39.3,39.32,32552.0,33.1697,33.1866,33.1108,33.1276,32552.0
2022-08-04 10:30:00,39.32,39.39,39.3,39.31,22287.0,33.1276,33.1866,33.1108,33.1192,22287.0
2022-08-04 10:35:00,39.3,39.3,39.23,39.25,42595.0,33.1108,33.1108,33.0518,33.0686,42595.0
2022-08-04 10:40:00,39.25,39.26,39.2,39.21,24621.0,33.0686,33.0771,33.0265,33.0349,24621.0
2022-08-04 10:45:00,39.2,39.31,39.19,39.29,25671.0,33.0265,33.1192,33.0181,33.1023,25671.0
2022-08-04 10:50:00,39.29,39.32,39.27,39.3,21822.0,33.1023,33.1276,33.0855,33.1108,21822.0
2022-08-04 10:55:00,39.3,39.32,39.26,39.27,27505.0,33.1108,33.1276,33.0771,33.0855,27505.0
2022-08-04 11:00:00,39.27,39.27,39.15,39.16,29835.0,33.0855,33.0855,32.9844,32.9928,29835.0
2022-08-04 11:05:00,39.16,39.25,39.15,39.22,40391.0,32.9928,33.0686,32.9844,33.0434,40391.0
2022-08-04 11:10:00,39.22,39.26,39.21,39.22,21269.0,33.0434,33.0771,33.0349,33.0434,21269.0
2022-08-04 11:15:00,39.2,39.22,39.13,39.17,39558.0,33.0265,33.0434,32.9675,33.0012,39558.0
2022-08-04 11:20:00,39.18,39.26,39.18,39.23,28241.0,33.0097,33.0771,33.0097,33.0518,28241.0
2022-08-04 11:25:00,39.23,39.25,39.13,39.15,28723.0,33.0518,33.0686,32.9675,32.9844,28723.0
2022-08-04 11:30:00,39.14,39.23,39.14,39.21,38955.0,32.976,33.0518,32.976,33.0349,38955.0
2022-08-04 11:35:00,39.21,39.21,39.08,39.08,24342.0,33.0349,33.0349,32.9254,32.9254,24342.0
2022-08-04 11:40:00,39.05,39.09,39.03,39.05,31428.0,32.9001,32.9338,32.8833,32.9001,31428.0
2022-08-04 11:45:00,39.06,39.13,39.06,39.11,20621.0,32.9086,32.9675,32.9086,32.9507,20621.0
2022-08-04 11:50:00,39.11,39.15,39.09,39.13,19736.0,32.9507,32.9844,32.9338,32.9675,19736.0
2022-08-04 11:55:00,39.13,39.13,39.09,39.12,24228.0,32.9675,32.9675,32.9338,32.9591,24228.0
2022-08-04 12:00:00,39.11,39.12,39.08,39.09,17619.0,32.9507,32.9591,32.9254,32.9338,17619.0
2022-08-04 12:05:00,39.08,39.08,39.04,39.05,46226.0,32.9254,32.9254,32.8917,32.9001,46226.0
2022-08-04 12:10:00,39.05,39.08,39.02,39.02,21813.0,32.9001,32.9254,32.8749,32.8749,21813.0
2022-08-04 12:15:00,39.02,39.1,39.01,39.09,19962.0,32.8749,32.9423,32.8664,32.9338,19962.0
2022-08-04 12:20:00,39.09,39.12,39.08,39.12,26826.0,32.9338,32.9591,32.9254,32.9591,26826.0
2022-08-04 12:25:00,39.11,39.12,39.09,39.11,18476.0,32.9507,32.9591,32.9338,32.9507,18476.0
2022-08-04 12:30:00,39.1,39.11,39.05,39.09,25338.0,32.9423,32.9507,32.9001,32.9338,25338.0
2022-08-04 12:35:00,39.09,39.09,39.05,39.08,21024.0,32.9338,32.9338,32.9001,32.9254,21024.0
2022-08-04 12:40:00,39.08,39.12,39.07,39.12,19931.0,32.9254,32.9591,32.917,32.9591,19931.0
2022-08-04 12:45:00,39.12,39.13,39.0,39.02,47161.0,32.9591,32.9675,32.858,32.8749,47161.0
2022-08-04 12:50:00,39.01,39.03,38.9,38.94,78701.0,32.8664,32.8833,32.7738,32.8075,78701.0
2022-08-04 12:55:00,38.94,38.98,38.91,38.97,40286.0,32.8075,32.8412,32.7822,32.8327,40286.0
2022-08-04 13:00:00,38.97,39.01,38.96,38.97,17148.0,32.8327,32.8664,32.8243,32.8327,17148.0
2022-08-04 13:05:00,38.98,38.99,38.93,38.99,33860.0,32.8412,32.8496,32.799,32.8496,33860.0
2022-08-04 13:10:00,38.99,39.03,38.98,39.01,23618.0,32.8496,32.8833,32.8412,32.8664,23618.0
2022-08-04 13:15:00,39.01,39.02,38.96,38.96,42705.0,32.8664,32.8749,32.8243,32.8243,42705.0
2022-08-04 13:20:00,38.96,38.97,38.9,38.94,42628.0,32.8243,32.8327,32.7738,32.8075,42628.0
2022-08-04 13:25:00,38.94,38.99,38.93,38.98,9285.0,32.8075,32.8496,32.799,32.8412,9285.0
2022-08-04 13:30:00,38.97,38.98,38.96,38.98,12900.0,32.8327,32.8412,32.8243,32.8412,12900.0
2022-08-04 13:35:00,38.98,38.98,38.96,38.97,24752.0,32.8412,32.8412,32.8243,32.8327,24752.0
2022-08-04 13:40:00,38.98,39.01,38.96,38.99,23454.0,32.8412,32.8664,32.8243,32.8496,23454.0
2022-08-04 13:45:00,38.98,38.99,38.96,38.98,17792.0,32.8412,32.8496,32.8243,32.8412,17792.0
2022-08-04 13:50:00,38.97,38.98,38.9,38.91,26184.0,32.8327,32.8412,32.7738,32.7822,26184.0
2022-08-04 13:55:00,38.91,38.93,38.87,38.91,55428.0,32.7822,32.799,32.7485,32.7822,55428.0
2022-08-04 14:00:00,38.91,38.96,38.91,38.96,18682.0,32.7822,32.8243,32.7822,32.8243,18682.0
2022-08-04 14:05:00,38.96,38.97,38.91,38.91,17347.0,32.8243,32.8327,32.7822,32.7822,17347.0
2022-08-04 14:10:00,38.91,38.95,38.9,38.91,32983.0,32.7822,32.8159,32.7738,32.7822,32983.0
2022-08-04 14:15:00,38.91,38.95,38.9,38.9,19048.0,32.7822,32.8159,32.7738,32.7738,19048.0
2022-08-04 14:20:00,38.91,38.93,38.9,38.91,54965.0,32.7822,32.799,32.7738,32.7822,54965.0
2022-08-04 14:25:00,38.91,38.92,38.9,38.91,20871.0,32.7822,32.7906,32.7738,32.7822,20871.0
2022-08-04 14:30:00,38.91,38.93,38.89,38.91,27529.0,32.7822,32.799,32.7653,32.7822,27529.0
2022-08-04 14:35:00,38.91,38.94,38.88,38.93,23205.0,32.7822,32.8075,32.7569,32.799,23205.0
2022-08-04 14:40:00,38.93,38.93,38.9,38.93,14913.0,32.799,32.799,32.7738,32.799,14913.0
2022-08-04 14:45:00,38.93,38.94,38.9,38.93,16122.0,32.799,32.8075,32.7738,32.799,16122.0
2022-08-04 14:50:00,38.92,38.97,38.91,38.96,36880.0,32.7906,32.8327,32.7822,32.8243,36880.0
2022-08-04 14:55:00,38.95,38.95,38.92,38.92,20706.0,32.8159,32.8159,32.7906,32.7906,20706.0
2022-08-04 15:00:00,38.91,38.93,38.88,38.9,27720.0,32.7822,32.799,32.7569,32.7738,27720.0
2022-08-04 15:05:00,38.9,38.9,38.85,38.87,32435.0,32.7738,32.7738,32.7316,32.7485,32435.0
2022-08-04 15:10:00,38.87,38.91,38.86,38.89,30254.0,32.7485,32.7822,32.7401,32.7653,30254.0
2022-08-04 15:15:00,38.89,38.96,38.87,38.95,61934.0,32.7653,32.8243,32.7485,32.8159,61934.0
2022-08-04 15:20:00,38.96,38.98,38.95,38.96,38895.0,32.8243,32.8412,32.8159,32.8243,38895.0
2022-08-04 15:25:00,38.95,38.97,38.89,38.89,47213.0,32.8159,32.8327,32.7653,32.7653,47213.0
2022-08-04 15:30:00,38.9,38.91,38.88,38.89,66003.0,32.7738,32.7822,32.7569,32.7653,66003.0
2022-08-04 15:35:00,38.89,38.9,38.87,38.88,55914.0,32.7653,32.7738,32.7485,32.7569,55914.0
2022-08-04 15:40:00,38.88,38.89,38.86,38.89,54128.0,32.7569,32.7653,32.7401,32.7653,54128.0
2022-08-04 15:45:00,38.89,38.91,38.85,38.9,66446.0,32.7653,32.7822,32.7316,32.7738,66446.0
2022-08-04 15:50:00,38.9,38.96,38.89,38.96,143224.0,32.7738,32.8243,32.7653,32.8243,143224.0
2022-08-04 15:55:00,38.96,39.0,38.93,38.98,386978.0,32.8243,32.858,32.799,32.8412,386978.0
2022-08-05 09:30:00,38.92,38.94,38.62,38.67,160454.0,32.7906,32.8075,32.5379,32.58,160454.0
2022-08-05 09:35:00,38.66,38.88,38.65,38.82,87058.0,32.5716,32.7569,32.5631,32.7064,87058.0
2022-08-05 09:40:00,38.83,38.83,38.72,38.8,66524.0,32.7148,32.7148,32.6221,32.6895,66524.0
2022-08-05 09:45:00,38.8,38.8,38.69,38.73,53037.0,32.6895,32.6895,32.5968,32.6305,53037.0
2022-08-05 09:50:00,38.72,38.78,38.68,38.75,53977.0,32.6221,32.6727,32.5884,32.6474,53977.0
2022-08-05 09:55:00,38.74,38.79,38.69,38.75,57379.0,32.639,32.6811,32.5968,32.6474,57379.0
2022-08-05 10:00:00,38.75,38.79,38.68,38.75,89954.0,32.6474,32.6811,32.5884,32.6474,89954.0
2022-08-05 10:05:00,38.75,38.8,38.74,38.76,77597.0,32.6474,32.6895,32.639,32.6558,77597.0
2022-08-05 10:10:00,38.77,38.79,38.74,38.77,77967.0,32.6642,32.6811,32.639,32.6642,77967.0
2022-08-05 10:15:00,38.77,38.89,38.75,38.89,280510.0,32.6642,32.7653,32.6474,32.7653,280510.0
2022-08-05 10:20:00,38.9,38.9,38.79,38.89,25795.0,32.7738,32.7738,32.6811,32.7653,25795.0
2022-08-05 10:25:00,38.87,38.94,38.86,38.93,50968.0,32.7485,32.8075,32.7401,32.799,50968.0
2022-08-05 10:30:00,38.95,39.0,38.88,38.98,58402.0,32.8159,32.858,32.7569,32.8412,58402.0
2022-08-05 10:35:00,38.97,39.04,38.95,39.03,31594.0,32.8327,32.8917,32.8159,32.8833,31594.0
2022-08-05 10:40:00,39.02,39.04,38.98,39.03,25305.0,32.8749,32.8917,32.8412,32.8833,25305.0
2022-08-05 10:45:00,39.02,39.05,39.01,39.02,23661.0,32.8749,32.9001,32.8664,32.8749,23661.0
2022-08-05 10:50:00,39.03,39.04,38.95,39.0,49963.0,32.8833,32.8917,32.8159,32.858,49963.0
2022-08-05 10:55:00,39.0,39.05,38.98,39.04,45095.0,32.858,32.9001,32.8412,32.8917,45095.0
2022-08-05 11:00:00,39.04,39.06,38.98,39.05,52638.0,32.8917,32.9086,32.8412,32.9001,52638.0
2022-08-05 11:05:00,39.04,39.11,39.01,39.11,20938.0,32.8917,32.9507,32.8664,32.9507,20938.0
2022-08-05 11:10:00,39.11,39.14,39.04,39.05,26909.0,32.9507,32.976,32.8917,32.9001,26909.0
2022-08-05 11:15:00,39.04,39.08,39.02,39.03,25881.0,32.8917,32.9254,32.8749,32.8833,25881.0
2022-08-05 11:20:00,39.04,39.07,38.98,39.0,23046.0,32.8917,32.917,32.8412,32.858,23046.0
2022-08-05 11:25:00,39.0,39.02,38.93,38.96,30399.0,32.858,32.8749,32.799,32.8243,30399.0
2022-08-05 11:30:00,38.95,39.03,38.94,39.02,18947.0,32.8159,32.8833,32.8075,32.8749,18947.0
2022-08-05 11:35:00,39.03,39.04,38.99,38.99,26257.0,32.8833,32.8917,32.8496,32.8496,26257.0
2022-08-05 11:40:00,38.98,39.02,38.95,38.99,17563.0,32.8412,32.8749,32.8159,32.8496,17563.0
2022-08-05 11:45:00,38.98,38.98,38.84,38.85,94616.0,32.8412,32.8412,32.7232,32.7316,94616.0
2022-08-05 11:50:00,38.85,38.88,38.8,38.88,91468.0,32.7316,32.7569,32.6895,32.7569,91468.0
2022-08-05 11:55:00,38.88,38.89,38.83,38.88,34116.0,32.7569,32.7653,32.7148,32.7569,34116.0
2022-08-05 12:00:00,38.88,38.9,38.85,38.89,26755.0,32.7569,32.7738,32.7316,32.7653,26755.0
2022-08-05 12:05:00,38.91,38.92,38.79,38.83,82759.0,32.7822,32.7906,32.6811,32.7148,82759.0
2022-08-05 12:10:00,38.83,38.85,38.78,38.78,32806.0,32.7148,32.7316,32.6727,32.6727,32806.0
2022-08-05 12:15:00,38.79,38.8,38.76,38.77,87941.0,32.6811,32.6895,32.6558,32.6642,87941.0
2022-08-05 12:20:00,38.76,38.81,38.75,38.77,56886.0,32.6558,32.6979,32.6474,32.6642,56886.0
2022-08-05 12:25:00,38.77,38.85,38.75,38.82,40575.0,32.6642,32.7316,32.6474,32.7064,40575.0
2022-08-05 12:30:00,38.83,38.87,38.81,38.83,35166.0,32.7148,32.7485,32.6979,32.7148,35166.0
2022-08-05 12:35:00,38.83,38.9,38.81,38.88,30928.0,32.7148,32.7738,32.6979,32.7569,30928.0
2022-08-05 12:40:00,38.87,38.89,38.83,38.88,22934.0,32.7485,32.7653,32.7148,32.7569,22934.0
2022-08-05 12:45:00,38.88,38.97,38.87,38.96,66368.0,32.7569,32.8327,32.7485,32.8243,66368.0
2022-08-05 12:50:00,38.96,38.98,38.94,38.96,16583.0,32.8243,32.8412,32.8075,32.8243,16583.0
2022-08-05 12:55:00,38.97,38.97,38.92,38.93,25666.0,32.8327,32.8327,32.7906,32.799,25666.0
2022-08-05 13:00:00,38.93,38.97,38.91,38.96,33734.0,32.799,32.8327,32.7822,32.8243,33734.0
2022-08-05 13:05:00,38.96,38.98,38.94,38.94,23683.0,32.8243,32.8412,32.8075,32.8075,23683.0
2022-08-05 13:10:00,38.93,38.99,38.93,38.98,26544.0,32.799,32.8496,32.799,32.8412,26544.0
2022-08-05 13:15:00,38.98,38.99,38.96,38.97,32077.0,32.8412,32.8496,32.8243,32.8327,32077.0
2022-08-05 13:20:00,38.97,38.99,38.94,38.97,75733.0,32.8327,32.8496,32.8075,32.8327,75733.0
2022-08-05 13:25:00,38.98,38.98,38.9,38.91,25224.0,32.8412,32.8412,32.7738,32.7822,25224.0
2022-08-05 13:30:00,38.92,38.98,38.92,38.95,19796.0,32.7906,32.8412,32.7906,32.8159,19796.0
2022-08-05 13:35:00,38.96,38.97,38.93,38.97,30013.0,32.8243,32.8327,32.799,32.8327,30013.0
2022-08-05 13:40:00,38.97,38.98,38.95,38.96,26799.0,32.8327,32.8412,32.8159,32.8243,26799.0
2022-08-05 13:45:00,38.96,38.99,38.95,38.97,31810.0,32.8243,32.8496,32.8159,32.8327,31810.0
2022-08-05 13:50:00,38.97,38.98,38.91,38.91,21286.0,32.8327,32.8412,32.7822,32.7822,21286.0
2022-08-05 13:55:00,38.91,38.93,38.88,38.89,34978.0,32.7822,32.799,32.7569,32.7653,34978.0
2022-08-05 14:00:00,38.88,38.88,38.83,38.84,24077.0,32.7569,32.7569,32.7148,32.7232,24077.0
2022-08-05 14:05:00,38.83,38.87,38.83,38.84,24065.0,32.7148,32.7485,32.7148,32.7232,24065.0
2022-08-05 14:10:00,38.85,38.87,38.82,38.82,30134.0,32.7316,32.7485,32.7064,32.7064,30134.0
2022-08-05 14:15:00,38.83,38.88,38.81,38.84,67715.0,32.7148,32.7569,32.6979,32.7232,67715.0
2022-08-05 14:20:00,38.84,38.86,38.82,38.83,40538.0,32.7232,32.7401,32.7064,32.7148,40538.0
2022-08-05 14:25:00,38.84,38.87,38.77,38.77,47739.0,32.7232,32.7485,32.6642,32.6642,47739.0
2022-08-05 14:30:00,38.76,38.8,38.74,38.79,61469.0,32.6558,32.6895,32.639,32.6811,61469.0
2022-08-05 14:35:00,38.79,38.82,38.77,38.79,23074.0,32.6811,32.7064,32.6642,32.6811,23074.0
2022-08-05 14:40:00,38.79,38.83,38.77,38.8,61771.0,32.6811,32.7148,32.6642,32.6895,61771.0
2022-08-05 14:45:00,38.8,38.84,38.78,38.82,68869.0,32.6895,32.7232,32.6727,32.7064,68869.0
2022-08-05 14:50:00,38.81,38.86,38.81,38.86,23377.0,32.6979,32.7401,32.6979,32.7401,23377.0
2022-08-05 14:55:00,38.85,38.86,38.8,38.86,23239.0,32.7316,32.7401,32.6895,32.7401,23239.0
2022-08-05 15:00:00,38.85,38.89,38.82,38.84,35443.0,32.7316,32.7653,32.7064,32.7232,35443.0
2022-08-05 15:05:00,38.84,38.86,38.81,38.84,54138.0,32.7232,32.7401,32.6979,32.7232,54138.0
2022-08-05 15:10:00,38.84,38.9,38.84,38.87,67352.0,32.7232,32.7738,32.7232,32.7485,67352.0
2022-08-05 15:15:00,38.87,38.91,38.85,38.87,36541.0,32.7485,32.7822,32.7316,32.7485,36541.0
2022-08-05 15:20:00,38.87,38.91,38.85,38.89,28537.0,32.7485,32.7822,32.7316,32.7653,28537.0
2022-08-05 15:25:00,38.89,38.9,38.88,38.89,30097.0,32.7653,32.7738,32.7569,32.7653,30097.0
2022-08-05 15:30:00,38.89,38.91,38.86,38.91,52477.0,32.7653,32.7822,32.7401,32.7822,52477.0
2022-08-05 15:35:00,38.91,38.93,38.89,38.91,43215.0,32.7822,32.799,32.7653,32.7822,43215.0
2022-08-05 15:40:00,38.9,38.97,38.9,38.97,48661.0,32.7738,32.8327,32.7738,32.8327,48661.0
2022-08-05 15:45:00,38.97,38.99,38.95,38.98,77251.0,32.8327,32.8496,32.8159,32.8412,77251.0
2022-08-05 15:50:00,38.98,39.0,38.95,38.97,115175.0,32.8412,32.858,32.8159,32.8327,115175.0
2022-08-05 15:55:00,38.98,39.03,38.95,39.0,290916.0,32.8412,32.8833,32.8159,32.858,290916.0
2022-08-08 09:30:00,39.2,39.42,39.19,39.33,195018.0,33.0265,33.2119,33.0181,33.136,195018.0
2022-08-08 09:35:00,39.36,39.43,39.32,39.35,64645.0,33.1613,33.2203,33.1276,33.1529,64645.0
2022-08-08 09:40:00,39.37,39.47,39.34,39.39,67630.0,33.1697,33.254,33.1445,33.1866,67630.0
2022-08-08 09:45:00,39.39,39.48,39.34,39.45,83437.0,33.1866,33.2624,33.1445,33.2372,83437.0
2022-08-08 09:50:00,39.45,39.6,39.45,39.57,122619.0,33.2372,33.3635,33.2372,33.3383,122619.0
2022-08-08 09:55:00,39.57,39.61,39.52,39.52,62173.0,33.3383,33.372,33.2961,33.2961,62173.0
2022-08-08 10:00:00,39.52,39.62,39.51,39.57,108070.0,33.2961,33.3804,33.2877,33.3383,108070.0
2022-08-08 10:05:00,39.57,39.66,39.55,39.65,97884.0,33.3383,33.4141,33.3214,33.4057,97884.0
2022-08-08 10:10:00,39.65,39.72,39.63,39.71,66754.0,33.4057,33.4646,33.3888,33.4562,66754.0
2022-08-08 10:15:00,39.71,39.81,39.69,39.79,67483.0,33.4562,33.5405,33.4394,33.5236,67483.0
2022-08-08 10:20:00,39.8,40.0,39.8,40.0,77498.0,33.532,33.7005,33.532,33.7005,77498.0
2022-08-08 10:25:00,40.0,40.06,39.97,40.02,152844.0,33.7005,33.7511,33.6753,33.7174,152844.0
2022-08-08 10:30:00,40.01,40.13,40.0,40.11,82810.0,33.709,33.8101,33.7005,33.7932,82810.0
2022-08-08 10:35:00,40.11,40.22,40.1,40.16,99292.0,33.7932,33.8859,33.7848,33.8353,99292.0
2022-08-08 10:40:00,40.16,40.25,40.15,40.19,83343.0,33.8353,33.9112,33.8269,33.8606,83343.0
2022-08-08 10:45:00,40.18,40.2,40.14,40.18,62514.0,33.8522,33.869,33.8185,33.8522,62514.0
2022-08-08 10:50:00,40.18,40.19,40.06,40.06,56659.0,33.8522,33.8606,33.7511,33.7511,56659.0
2022-08-08 10:55:00,40.06,40.06,39.91,39.91,49183.0,33.7511,33.7511,33.6247,33.6247,49183.0
2022-08-08 11:00:00,39.91,39.92,39.85,39.86,53503.0,33.6247,33.6331,33.5742,33.5826,53503.0
2022-08-08 11:05:00,39.86,39.91,39.84,39.86,110508.0,33.5826,33.6247,33.5657,33.5826,110508.0
2022-08-08 11:10:00,39.85,39.89,39.8,39.88,49519.0,33.5742,33.6079,33.532,33.5994,49519.0
2022-08-08 11:15:00,39.89,39.96,39.78,39.95,235106.0,33.6079,33.6668,33.5152,33.6584,235106.0
2022-08-08 11:20:00,39.95,40.06,39.94,39.97,37593.0,33.6584,33.7511,33.65,33.6753,37593.0
2022-08-08 11:25:00,39.96,39.96,39.88,39.91,37015.0,33.6668,33.6668,33.5994,33.6247,37015.0
2022-08-08 11:30:00,39.92,39.93,39.82,39.85,36017.0,33.6331,33.6416,33.5489,33.5742,36017.0
2022-08-08 11:35:00,39.84,39.86,39.76,39.77,19203.0,33.5657,33.5826,33.4983,33.5068,19203.0
2022-08-08 11:40:00,39.76,39.78,39.64,39.67,34812.0,33.4983,33.5152,33.3972,33.4225,34812.0
2022-08-08 11:45:00,39.66,39.71,39.65,39.71,28422.0,33.4141,33.4562,33.4057,33.4562,28422.0
2022-08-08 11:50:00,39.7,39.71,39.66,39.68,33900.0,33.4478,33.4562,33.4141,33.4309,33900.0
2022-08-08 11:55:00,39.68,39.7,39.62,39.63,16981.0,33.4309,33.4478,33.3804,33.3888,16981.0
2022-08-08 12:00:00,39.62,39.64,39.54,39.57,29701.0,33.3804,33.3972,33.313,33.3383,29701.0
2022-08-08 12:05:00,39.56,39.58,39.49,39.52,37507.0,33.3298,33.3467,33.2709,33.2961,37507.0
2022-08-08 12:10:00,39.53,39.56,39.48,39.48,21705.0,33.3046,33.3298,33.2624,33.2624,21705.0
2022-08-08 12:15:00,39.49,39.5,39.43,39.46,19671.0,33.2709,33.2793,33.2203,33.2456,19671.0
2022-08-08 12:20:00,39.46,39.48,39.41,39.47,47466.0,33.2456,33.2624,33.2034,33.254,47466.0
2022-08-08 12:25:00,39.46,39.49,39.45,39.47,25547.0,33.2456,33.2709,33.2372,33.254,25547.0
2022-08-08 12:30:00,39.46,39.48,39.45,39.47,11999.0,33.2456,33.2624,33.2372,33.254,11999.0
2022-08-08 12:35:00,39.47,39.48,39.42,39.44,30324.0,33.254,33.2624,33.2119,33.2287,30324.0
2022-08-08 12:40:00,39.44,39.47,39.43,39.46,18233.0,33.2287,33.254,33.2203,33.2456,18233.0
2022-08-08 12:45:00,39.46,39.48,39.45,39.47,15306.0,33.2456,33.2624,33.2372,33.254,15306.0
2022-08-08 12:50:00,39.47,39.52,39.44,39.44,34647.0,33.254,33.2961,33.2287,33.2287,34647.0
2022-08-08 12:55:00,39.43,39.46,39.41,39.45,17591.0,33.2203,33.2456,33.2034,33.2372,17591.0
2022-08-08 13:00:00,39.44,39.45,39.41,39.45,12570.0,33.2287,33.2372,33.2034,33.2372,12570.0
2022-08-08 13:05:00,39.44,39.45,39.41,39.43,9919.0,33.2287,33.2372,33.2034,33.2203,9919.0
2022-08-08 13:10:00,39.43,39.46,39.41,39.45,9210.0,33.2203,33.2456,33.2034,33.2372,9210.0
2022-08-08 13:15:00,39.45,39.5,39.43,39.48,24836.0,33.2372,33.2793,33.2203,33.2624,24836.0
2022-08-08 13:20:00,39.48,39.48,39.42,39.47,15344.0,33.2624,33.2624,33.2119,33.254,15344.0
2022-08-08 13:25:00,39.48,39.49,39.4,39.4,14496.0,33.2624,33.2709,33.195,33.195,14496.0
2022-08-08 13:30:00,39.39,39.45,39.39,39.43,12271.0,33.1866,33.2372,33.1866,33.2203,12271.0
2022-08-08 13:35:00,39.43,39.44,39.38,39.39,20507.0,33.2203,33.2287,33.1782,33.1866,20507.0
2022-08-08 13:40:00,39.39,39.45,39.38,39.45,26168.0,33.1866,33.2372,33.1782,33.2372,26168.0
2022-08-08 13:45:00,39.44,39.47,39.43,39.46,16260.0,33.2287,33.254,33.2203,33.2456,16260.0
2022-08-08 13:50:00,39.46,39.51,39.45,39.5,21713.0,33.2456,33.2877,33.2372,33.2793,21713.0
2022-08-08 13:55:00,39.5,39.54,39.5,39.52,15148.0,33.2793,33.313,33.2793,33.2961,15148.0
2022-08-08 14:00:00,39.51,39.53,39.46,39.47,25521.0,33.2877,33.3046,33.2456,33.254,25521.0
2022-08-08 14:05:00,39.46,39.54,39.41,39.51,23834.0,33.2456,33.313,33.2034,33.2877,23834.0
2022-08-08 14:10:00,39.51,39.52,39.47,39.48,25822.0,33.2877,33.2961,33.254,33.2624,25822.0
2022-08-08 14:15:00,39.47,39.52,39.43,39.47,25430.0,33.254,33.2961,33.2203,33.254,25430.0
2022-08-08 14:20:00,39.47,39.5,39.44,39.48,19557.0,33.254,33.2793,33.2287,33.2624,19557.0
2022-08-08 14:25:00,39.48,39.51,39.46,39.48,16102.0,33.2624,33.2877,33.2456,33.2624,16102.0
2022-08-08 14:30:00,39.5,39.52,39.47,39.51,17726.0,33.2793,33.2961,33.254,33.2877,17726.0
2022-08-08 14:35:00,39.5,39.52,39.46,39.51,21275.0,33.2793,33.2961,33.2456,33.2877,21275.0
2022-08-08 14:40:00,39.51,39.54,39.47,39.48,20773.0,33.2877,33.313,33.254,33.2624,20773.0
2022-08-08 14:45:00,39.49,39.51,39.45,39.49,18751.0,33.2709,33.2877,33.2372,33.2709,18751.0
2022-08-08 14:50:00,39.48,39.48,39.44,39.46,13154.0,33.2624,33.2624,33.2287,33.2456,13154.0
2022-08-08 14:55:00,39.46,39.51,39.46,39.48,25092.0,33.2456,33.2877,33.2456,33.2624,25092.0
2022-08-08 15:00:00,39.48,39.5,39.46,39.49,20593.0,33.2624,33.2793,33.2456,33.2709,20593.0
2022-08-08 15:05:00,39.48,39.52,39.48,39.51,35784.0,33.2624,33.2961,33.2624,33.2877,35784.0
2022-08-08 15:10:00,39.51,39.52,39.46,39.47,15637.0,33.2877,33.2961,33.2456,33.254,15637.0
2022-08-08 15:15:00,39.48,39.48,39.42,39.44,31600.0,33.2624,33.2624,33.2119,33.2287,31600.0
2022-08-08 15:20:00,39.45,39.49,39.42,39.48,21296.0,33.2372,33.2709,33.2119,33.2624,21296.0
2022-08-08 15:25:00,39.48,39.51,39.45,39.46,17909.0,33.2624,33.2877,33.2372,33.2456,17909.0
2022-08-08 15:30:00,39.46,39.52,39.44,39.49,47796.0,33.2456,33.2961,33.2287,33.2709,47796.0
2022-08-08 15:35:00,39.48,39.51,39.44,39.46,42281.0,33.2624,33.2877,33.2287,33.2456,42281.0
2022-08-08 15:40:00,39.45,39.47,39.43,39.46,39195.0,33.2372,33.254,33.2203,33.2456,39195.0
2022-08-08 15:45:00,39.46,39.48,39.44,39.44,55811.0,33.2456,33.2624,33.2287,33.2287,55811.0
2022-08-08 15:50:00,39.45,39.47,39.43,39.47,83474.0,33.2372,33.254,33.2203,33.254,83474.0
2022-08-08 15:55:00,39.47,39.51,39.43,39.48,199738.0,33.254,33.2877,33.2203,33.2624,199738.0
2022-08-09 09:30:00,39.76,39.85,39.58,39.84,181962.0,33.4983,33.5742,33.3467,33.5657,181962.0
2022-08-09 09:35:00,39.84,39.87,39.54,39.59,68273.0,33.5657,33.591,33.313,33.3551,68273.0
2022-08-09 09:40:00,39.57,39.59,39.44,39.45,54613.0,33.3383,33.3551,33.2287,33.2372,54613.0
2022-08-09 09:45:00,39.43,39.46,39.36,39.38,56716.0,33.2203,33.2456,33.1613,33.1782,56716.0
2022-08-09 09:50:00,39.39,39.43,39.35,39.41,30461.0,33.1866,33.2203,33.1529,33.2034,30461.0
2022-08-09 09:55:00,39.41,39.45,39.37,39.41,57399.0,33.2034,33.2372,33.1697,33.2034,57399.0
2022-08-09 10:00:00,39.4,39.42,39.26,39.33,53331.0,33.195,33.2119,33.0771,33.136,53331.0
2022-08-09 10:05:00,39.33,39.42,39.31,39.34,41569.0,33.136,33.2119,33.1192,33.1445,41569.0
2022-08-09 10:10:00,39.34,39.48,39.33,39.48,99292.0,33.1445,33.2624,33.136,33.2624,99292.0
2022-08-09 10:15:00,39.47,39.52,39.43,39.51,55040.0,33.254,33.2961,33.2203,33.2877,55040.0
2022-08-09 10:20:00,39.52,39.55,39.48,39.51,27173.0,33.2961,33.3214,33.2624,33.2877,27173.0
2022-08-09 10:25:00,39.51,39.55,39.46,39.48,29536.0,33.2877,33.3214,33.2456,33.2624,29536.0
2022-08-09 10:30:00,39.49,39.51,39.45,39.45,33949.0,33.2709,33.2877,33.2372,33.2372,33949.0
2022-08-09 10:35:00,39.44,39.46,39.39,39.44,28274.0,33.2287,33.2456,33.1866,33.2287,28274.0
2022-08-09 10:40:00,39.44,39.47,39.39,39.39,46790.0,33.2287,33.254,33.1866,33.1866,46790.0
2022-08-09 10:45:00,39.4,39.44,39.37,39.44,43520.0,33.195,33.2287,33.1697,33.2287,43520.0
2022-08-09 10:50:00,39.44,39.47,39.41,39.44,25825.0,33.2287,33.254,33.2034,33.2287,25825.0
2022-08-09 10:55:00,39.43,39.45,39.4,39.43,26784.0,33.2203,33.2372,33.195,33.2203,26784.0
2022-08-09 11:00:00,39.43,39.44,39.31,39.33,39089.0,33.2203,33.2287,33.1192,33.136,39089.0
2022-08-09 11:05:00,39.33,39.39,39.32,39.38,47220.0,33.136,33.1866,33.1276,33.1782,47220.0
2022-08-09 11:10:00,39.38,39.43,39.38,39.43,18685.0,33.1782,33.2203,33.1782,33.2203,18685.0
2022-08-09 11:15:00,39.44,39.53,39.43,39.51,33135.0,33.2287,33.3046,33.2203,33.2877,33135.0
2022-08-09 11:20:00,39.52,39.53,39.48,39.53,39607.0,33.2961,33.3046,33.2624,33.3046,39607.0
2022-08-09 11:25:00,39.52,39.53,39.47,39.49,18640.0,33.2961,33.3046,33.254,33.2709,18640.0
2022-08-09 11:30:00,39.49,39.54,39.47,39.53,22656.0,33.2709,33.313,33.254,33.3046,22656.0
2022-08-09 11:35:00,39.53,39.56,39.52,39.52,45804.0,33.3046,33.3298,33.2961,33.2961,45804.0
2022-08-09 11:40:00,39.52,39.53,39.45,39.45,27154.0,33.2961,33.3046,33.2372,33.2372,27154.0
2022-08-09 11:45:00,39.46,39.5,39.45,39.46,17579.0,33.2456,33.2793,33.2372,33.2456,17579.0
2022-08-09 11:50:00,39.47,39.53,39.45,39.52,14766.0,33.254,33.3046,33.2372,33.2961,14766.0
2022-08-09 11:55:00,39.52,39.53,39.47,39.5,21429.0,33.2961,33.3046,33.254,33.2793,21429.0
2022-08-09 12:00:00,39.5,39.52,39.48,39.5,26013.0,33.2793,33.2961,33.2624,33.2793,26013.0
2022-08-09 12:05:00,39.5,39.56,39.49,39.53,26531.0,33.2793,33.3298,33.2709,33.3046,26531.0
2022-08-09 12:10:00,39.51,39.54,39.51,39.51,11885.0,33.2877,33.313,33.2877,33.2877,11885.0
2022-08-09 12:15:00,39.52,39.54,39.51,39.54,19442.0,33.2961,33.313,33.2877,33.313,19442.0
2022-08-09 12:20:00,39.54,39.54,39.47,39.48,23550.0,33.313,33.313,33.254,33.2624,23550.0
2022-08-09 12:25:00,39.48,39.5,39.44,39.45,23069.0,33.2624,33.2793,33.2287,33.2372,23069.0
2022-08-09 12:30:00,39.45,39.46,39.42,39.45,18635.0,33.2372,33.2456,33.2119,33.2372,18635.0
2022-08-09 12:35:00,39.44,39.44,39.38,39.41,20288.0,33.2287,33.2287,33.1782,33.2034,20288.0
2022-08-09 12:40:00,39.4,39.43,39.36,39.43,33848.0,33.195,33.2203,33.1613,33.2203,33848.0
2022-08-09 12:45:00,39.43,39.43,39.38,39.41,19830.0,33.2203,33.2203,33.1782,33.2034,19830.0
2022-08-09 12:50:00,39.42,39.43,39.38,39.39,23217.0,33.2119,33.2203,33.1782,33.1866,23217.0
2022-08-09 12:55:00,39.4,39.43,39.38,39.43,9538.0,33.195,33.2203,33.1782,33.2203,9538.0
2022-08-09 13:00:00,39.43,39.44,39.4,39.41,19042.0,33.2203,33.2287,33.195,33.2034,19042.0
2022-08-09 13:05:00,39.41,39.42,39.37,39.4,19874.0,33.2034,33.2119,33.1697,33.195,19874.0
2022-08-09 13:10:00,39.39,39.47,39.39,39.47,18672.0,33.1866,33.254,33.1866,33.254,18672.0
2022-08-09 13:15:00,39.46,39.5,39.45,39.46,29277.0,33.2456,33.2793,33.2372,33.2456,29277.0
2022-08-09 13:20:00,39.46,39.48,39.45,39.47,12853.0,33.2456,33.2624,33.2372,33.254,12853.0
2022-08-09 13:25:00,39.46,39.47,39.43,39.43,27938.0,33.2456,33.254,33.2203,33.2203,27938.0
2022-08-09 13:30:00,39.44,39.46,39.4,39.41,16934.0,33.2287,33.2456,33.195,33.2034,16934.0
2022-08-09 13:35:00,39.41,39.41,39.38,39.4,20689.0,33.2034,33.2034,33.1782,33.195,20689.0
2022-08-09 13:40:00,39.41,39.44,39.36,39.4,20820.0,33.2034,33.2287,33.1613,33.195,20820.0
2022-08-09 13:45:00,39.39,39.39,39.34,39.35,24849.0,33.1866,33.1866,33.1445,33.1529,24849.0
2022-08-09 13:50:00,39.36,39.36,39.31,39.32,45795.0,33.1613,33.1613,33.1192,33.1276,45795.0
2022-08-09 13:55:00,39.32,39.36,39.3,39.33,116863.0,33.1276,33.1613,33.1108,33.136,116863.0
2022-08-09 14:00:00,39.32,39.35,39.31,39.32,32200.0,33.1276,33.1529,33.1192,33.1276,32200.0
2022-08-09 14:05:00,39.32,39.33,39.25,39.26,43597.0,33.1276,33.136,33.0686,33.0771,43597.0
2022-08-09 14:10:00,39.26,39.27,39.1,39.11,98024.0,33.0771,33.0855,32.9423,32.9507,98024.0
2022-08-09 14:15:00,39.12,39.12,38.92,38.93,138620.0,32.9591,32.9591,32.7906,32.799,138620.0
2022-08-09 14:20:00,38.93,38.95,38.79,38.8,157535.0,32.799,32.8159,32.6811,32.6895,157535.0
2022-08-09 14:25:00,38.8,38.84,38.73,38.79,177826.0,32.6895,32.7232,32.6305,32.6811,177826.0
2022-08-09 14:30:00,38.78,38.86,38.77,38.84,58327.0,32.6727,32.7401,32.6642,32.7232,58327.0
2022-08-09 14:35:00,38.85,38.87,38.81,38.81,42761.0,32.7316,32.7485,32.6979,32.6979,42761.0
2022-08-09 14:40:00,38.81,38.85,38.79,38.85,27004.0,32.6979,32.7316,32.6811,32.7316,27004.0
2022-08-09 14:45:00,38.84,38.9,38.84,38.89,25504.0,32.7232,32.7738,32.7232,32.7653,25504.0
2022-08-09 14:50:00,38.88,38.94,38.86,38.92,40672.0,32.7569,32.8075,32.7401,32.7906,40672.0
2022-08-09 14:55:00,38.91,38.98,38.91,38.96,54258.0,32.7822,32.8412,32.7822,32.8243,54258.0
2022-08-09 15:00:00,38.96,39.0,38.94,38.95,41801.0,32.8243,32.858,32.8075,32.8159,41801.0
2022-08-09 15:05:00,38.95,39.01,38.94,39.01,26936.0,32.8159,32.8664,32.8075,32.8664,26936.0
2022-08-09 15:10:00,39.01,39.01,38.96,38.98,27707.0,32.8664,32.8664,32.8243,32.8412,27707.0
2022-08-09 15:15:00,38.98,39.01,38.96,38.98,52040.0,32.8412,32.8664,32.8243,32.8412,52040.0
2022-08-09 15:20:00,38.99,39.04,38.98,39.02,28590.0,32.8496,32.8917,32.8412,32.8749,28590.0
2022-08-09 15:25:00,39.02,39.04,39.01,39.03,28631.0,32.8749,32.8917,32.8664,32.8833,28631.0
2022-08-09 15:30:00,39.03,39.11,39.02,39.09,53480.0,32.8833,32.9507,32.8749,32.9338,53480.0
2022-08-09 15:35:00,39.09,39.14,39.07,39.11,73116.0,32.9338,32.976,32.917,32.9507,73116.0
2022-08-09 15:40:00,39.11,39.12,39.05,39.07,69040.0,32.9507,32.9591,32.9001,32.917,69040.0
2022-08-09 15:45:00,39.07,39.1,39.05,39.09,78646.0,32.917,32.9423,32.9001,32.9338,78646.0
2022-08-09 15:50:00,39.1,39.15,39.08,39.13,151394.0,32.9423,32.9844,32.9254,32.9675,151394.0
2022-08-09 15:55:00,39.13,39.16,39.06,39.14,443018.0,32.9675,32.9928,32.9086,32.976,443018.0
2022-08-10 09:30:00,39.79,39.88,39.66,39.83,184451.0,33.5236,33.5994,33.4141,33.5573,184451.0
2022-08-10 09:35:00,39.82,40.03,39.78,39.98,111521.0,33.5489,33.7258,33.5152,33.6837,111521.0
2022-08-10 09:40:00,39.99,40.08,39.91,40.08,67086.0,33.6921,33.7679,33.6247,33.7679,67086.0
2022-08-10 09:45:00,40.08,40.12,39.95,39.99,122435.0,33.7679,33.8016,33.6584,33.6921,122435.0
2022-08-10 09:50:00,40.0,40.12,39.98,40.03,66138.0,33.7005,33.8016,33.6837,33.7258,66138.0
2022-08-10 09:55:00,40.03,40.04,39.87,39.87,56302.0,33.7258,33.7342,33.591,33.591,56302.0
2022-08-10 10:00:00,39.86,39.93,39.85,39.88,42334.0,33.5826,33.6416,33.5742,33.5994,42334.0
2022-08-10 10:05:00,39.9,39.92,39.68,39.87,149916.0,33.6163,33.6331,33.4309,33.591,149916.0
2022-08-10 10:10:00,39.87,39.99,39.82,39.96,43417.0,33.591,33.6921,33.5489,33.6668,43417.0
2022-08-10 10:15:00,39.95,39.99,39.87,39.89,31052.0,33.6584,33.6921,33.591,33.6079,31052.0
2022-08-10 10:20:00,39.87,39.87,39.76,39.83,28141.0,33.591,33.591,33.4983,33.5573,28141.0
2022-08-10 10:25:00,39.82,39.88,39.79,39.82,23009.0,33.5489,33.5994,33.5236,33.5489,23009.0
2022-08-10 10:30:00,39.82,39.92,39.82,39.91,27257.0,33.5489,33.6331,33.5489,33.6247,27257.0
2022-08-10 10:35:00,39.92,39.93,39.85,39.88,13401.0,33.6331,33.6416,33.5742,33.5994,13401.0
2022-08-10 10:40:00,39.88,39.92,39.85,39.85,28617.0,33.5994,33.6331,33.5742,33.5742,28617.0
2022-08-10 10:45:00,39.86,39.89,39.82,39.87,66639.0,33.5826,33.6079,33.5489,33.591,66639.0
2022-08-10 10:50:00,39.87,39.96,39.87,39.96,20166.0,33.591,33.6668,33.591,33.6668,20166.0
2022-08-10 10:55:00,39.96,40.01,39.95,39.97,39220.0,33.6668,33.709,33.6584,33.6753,39220.0
2022-08-10 11:00:00,39.97,40.04,39.97,40.04,31272.0,33.6753,33.7342,33.6753,33.7342,31272.0
2022-08-10 11:05:00,40.05,40.08,40.05,40.08,24168.0,33.7427,33.7679,33.7427,33.7679,24168.0
2022-08-10 11:10:00,40.08,40.08,40.01,40.07,49463.0,33.7679,33.7679,33.709,33.7595,49463.0
2022-08-10 11:15:00,40.07,40.08,40.03,40.07,33346.0,33.7595,33.7679,33.7258,33.7595,33346.0
2022-08-10 11:20:00,40.06,40.14,40.06,40.11,44100.0,33.7511,33.8185,33.7511,33.7932,44100.0
2022-08-10 11:25:00,40.11,40.16,40.09,40.11,33116.0,33.7932,33.8353,33.7764,33.7932,33116.0
2022-08-10 11:30:00,40.11,40.14,40.02,40.02,37251.0,33.7932,33.8185,33.7174,33.7174,37251.0
2022-08-10 11:35:00,40.02,40.06,39.97,40.01,32367.0,33.7174,33.7511,33.6753,33.709,32367.0
2022-08-10 11:40:00,40.01,40.05,39.98,40.01,151189.0,33.709,33.7427,33.6837,33.709,151189.0
2022-08-10 11:45:00,40.02,40.08,40.01,40.06,18888.0,33.7174,33.7679,33.709,33.7511,18888.0
2022-08-10 11:50:00,40.05,40.06,40.01,40.02,28321.0,33.7427,33.7511,33.709,33.7174,28321.0
2022-08-10 11:55:00,40.02,40.07,40.01,40.05,26794.0,33.7174,33.7595,33.709,33.7427,26794.0
2022-08-10 12:00:00,40.04,40.05,39.95,39.96,41506.0,33.7342,33.7427,33.6584,33.6668,41506.0
2022-08-10 12:05:00,39.95,39.95,39.89,39.92,29327.0,33.6584,33.6584,33.6079,33.6331,29327.0
2022-08-10 12:10:00,39.92,39.95,39.91,39.91,19052.0,33.6331,33.6584,33.6247,33.6247,19052.0
2022-08-10 12:15:00,39.91,39.92,39.78,39.79,43459.0,33.6247,33.6331,33.5152,33.5236,43459.0
2022-08-10 12:20:00,39.78,39.81,39.75,39.76,41589.0,33.5152,33.5405,33.4899,33.4983,41589.0
2022-08-10 12:25:00,39.76,39.76,39.71,39.76,53333.0,33.4983,33.4983,33.4562,33.4983,53333.0
2022-08-10 12:30:00,39.75,39.8,39.74,39.79,27526.0,33.4899,33.532,33.4815,33.5236,27526.0
2022-08-10 12:35:00,39.8,39.81,39.74,39.77,30926.0,33.532,33.5405,33.4815,33.5068,30926.0
2022-08-10 12:40:00,39.77,39.79,39.73,39.74,46029.0,33.5068,33.5236,33.4731,33.4815,46029.0
2022-08-10 12:45:00,39.73,39.74,39.67,39.67,67780.0,33.4731,33.4815,33.4225,33.4225,67780.0
2022-08-10 12:50:00,39.67,39.74,39.67,39.73,30326.0,33.4225,33.4815,33.4225,33.4731,30326.0
2022-08-10 12:55:00,39.74,39.81,39.72,39.8,100965.0,33.4815,33.5405,33.4646,33.532,100965.0
2022-08-10 13:00:00,39.8,39.8,39.73,39.75,38129.0,33.532,33.532,33.4731,33.4899,38129.0
2022-08-10 13:05:00,39.76,39.8,39.73,39.77,35351.0,33.4983,33.532,33.4731,33.5068,35351.0
2022-08-10 13:10:00,39.77,39.8,39.74,39.75,33941.0,33.5068,33.532,33.4815,33.4899,33941.0
2022-08-10 13:15:00,39.75,39.78,39.72,39.78,30862.0,33.4899,33.5152,33.4646,33.5152,30862.0
2022-08-10 13:20:00,39.78,39.81,39.75,39.8,23052.0,33.5152,33.5405,33.4899,33.532,23052.0
2022-08-10 13:25:00,39.8,39.81,39.73,39.74,58101.0,33.532,33.5405,33.4731,33.4815,58101.0
2022-08-10 13:30:00,39.73,39.76,39.7,39.71,42482.0,33.4731,33.4983,33.4478,33.4562,42482.0
2022-08-10 13:35:00,39.7,39.74,39.68,39.69,30357.0,33.4478,33.4815,33.4309,33.4394,30357.0
2022-08-10 13:40:00,39.69,39.84,39.68,39.84,57889.0,33.4394,33.5657,33.4309,33.5657,57889.0
2022-08-10 13:45:00,39.84,39.88,39.81,39.87,56488.0,33.5657,33.5994,33.5405,33.591,56488.0
2022-08-10 13:50:00,39.87,39.89,39.85,39.88,29780.0,33.591,33.6079,33.5742,33.5994,29780.0
2022-08-10 13:55:00,39.88,39.88,39.84,39.86,27652.0,33.5994,33.5994,33.5657,33.5826,27652.0
2022-08-10 14:00:00,39.86,39.87,39.83,39.85,24862.0,33.5826,33.591,33.5573,33.5742,24862.0
2022-08-10 14:05:00,39.86,39.87,39.8,39.82,21560.0,33.5826,33.591,33.532,33.5489,21560.0
2022-08-10 14:10:00,39.82,39.83,39.78,39.79,17096.0,33.5489,33.5573,33.5152,33.5236,17096.0
2022-08-10 14:15:00,39.79,39.8,39.78,39.79,20224.0,33.5236,33.532,33.5152,33.5236,20224.0
2022-08-10 14:20:00,39.79,39.79,39.75,39.79,29005.0,33.5236,33.5236,33.4899,33.5236,29005.0
2022-08-10 14:25:00,39.79,39.84,39.77,39.81,27630.0,33.5236,33.5657,33.5068,33.5405,27630.0
2022-08-10 14:30:00,39.8,39.83,39.79,39.83,17987.0,33.532,33.5573,33.5236,33.5573,17987.0
2022-08-10 14:35:00,39.82,39.84,39.82,39.84,25439.0,33.5489,33.5657,33.5489,33.5657,25439.0
2022-08-10 14:40:00,39.84,39.85,39.82,39.83,21197.0,33.5657,33.5742,33.5489,33.5573,21197.0
2022-08-10 14:45:00,39.83,39.85,39.79,39.8,27311.0,33.5573,33.5742,33.5236,33.532,27311.0
2022-08-10 14:50:00,39.8,39.82,39.79,39.8,21853.0,33.532,33.5489,33.5236,33.532,21853.0
2022-08-10 14:55:00,39.8,39.8,39.75,39.76,28851.0,33.532,33.532,33.4899,33.4983,28851.0
2022-08-10 15:00:00,39.76,39.8,39.73,39.77,56219.0,33.4983,33.532,33.4731,33.5068,56219.0
2022-08-10 15:05:00,39.77,39.77,39.72,39.73,44455.0,33.5068,33.5068,33.4646,33.4731,44455.0
2022-08-10 15:10:00,39.73,39.77,39.73,39.76,35444.0,33.4731,33.5068,33.4731,33.4983,35444.0
2022-08-10 15:15:00,39.76,39.81,39.73,39.78,42771.0,33.4983,33.5405,33.4731,33.5152,42771.0
2022-08-10 15:20:00,39.79,39.8,39.73,39.79,72037.0,33.5236,33.532,33.4731,33.5236,72037.0
2022-08-10 15:25:00,39.8,39.81,39.76,39.79,35560.0,33.532,33.5405,33.4983,33.5236,35560.0
2022-08-10 15:30:00,39.78,39.83,39.77,39.82,44871.0,33.5152,33.5573,33.5068,33.5489,44871.0
2022-08-10 15:35:00,39.83,39.87,39.82,39.84,58865.0,33.5573,33.591,33.5489,33.5657,58865.0
2022-08-10 15:40:00,39.84,39.9,39.83,39.9,91735.0,33.5657,33.6163,33.5573,33.6163,91735.0
2022-08-10 15:45:00,39.89,39.9,39.81,39.82,89268.0,33.6079,33.6163,33.5405,33.5489,89268.0
2022-08-10 15:50:00,39.82,39.85,39.79,39.83,191973.0,33.5489,33.5742,33.5236,33.5573,191973.0
2022-08-10 15:55:00,39.84,39.92,39.83,39.9,428942.0,33.5657,33.6331,33.5573,33.6163,428942.0
2022-08-11 09:30:00,40.08,40.37,40.05,40.36,137084.0,33.7679,34.0123,33.7427,34.0038,137084.0
2022-08-11 09:35:00,40.37,40.43,40.2,40.26,74294.0,34.0123,34.0628,33.869,33.9196,74294.0
2022-08-11 09:40:00,40.28,40.36,40.22,40.34,48315.0,33.9364,34.0038,33.8859,33.987,48315.0
2022-08-11 09:45:00,40.33,40.41,40.31,40.4,70618.0,33.9786,34.046,33.9617,34.0375,70618.0
2022-08-11 09:50:00,40.4,40.47,40.35,40.38,134227.0,34.0375,34.0965,33.9954,34.0207,134227.0
2022-08-11 09:55:00,40.38,40.42,40.34,40.37,34714.0,34.0207,34.0544,33.987,34.0123,34714.0
2022-08-11 10:00:00,40.37,40.4,40.3,40.34,157151.0,34.0123,34.0375,33.9533,33.987,157151.0
2022-08-11 10:05:00,40.34,40.47,40.34,40.4,100930.0,33.987,34.0965,33.987,34.0375,100930.0
2022-08-11 10:10:00,40.4,40.46,40.37,40.46,63144.0,34.0375,34.0881,34.0123,34.0881,63144.0
2022-08-11 10:15:00,40.46,40.47,40.42,40.44,68646.0,34.0881,34.0965,34.0544,34.0712,68646.0
2022-08-11 10:20:00,40.44,40.44,40.36,40.39,41462.0,34.0712,34.0712,34.0038,34.0291,41462.0
2022-08-11 10:25:00,40.39,40.45,40.38,40.43,47179.0,34.0291,34.0797,34.0207,34.0628,47179.0
2022-08-11 10:30:00,40.43,40.55,40.42,40.52,64961.0,34.0628,34.1639,34.0544,34.1386,64961.0
2022-08-11 10:35:00,40.53,40.59,40.51,40.54,77497.0,34.1471,34.1976,34.1302,34.1555,77497.0
2022-08-11 10:40:00,40.55,40.57,40.47,40.47,69438.0,34.1639,34.1808,34.0965,34.0965,69438.0
2022-08-11 10:45:00,40.47,40.5,40.45,40.5,96693.0,34.0965,34.1218,34.0797,34.1218,96693.0
2022-08-11 10:50:00,40.5,40.6,40.49,40.53,141388.0,34.1218,34.206,34.1134,34.1471,141388.0
2022-08-11 10:55:00,40.54,40.57,40.47,40.52,133790.0,34.1555,34.1808,34.0965,34.1386,133790.0
2022-08-11 11:00:00,40.52,40.56,40.51,40.51,13463.0,34.1386,34.1723,34.1302,34.1302,13463.0
2022-08-11 11:05:00,40.51,40.51,40.4,40.43,38324.0,34.1302,34.1302,34.0375,34.0628,38324.0
2022-08-11 11:10:00,40.42,40.45,40.34,40.37,20299.0,34.0544,34.0797,33.987,34.0123,20299.0
2022-08-11 11:15:00,40.37,40.38,40.28,40.28,29350.0,34.0123,34.0207,33.9364,33.9364,29350.0
2022-08-11 11:20:00,40.28,40.36,40.28,40.35,18218.0,33.9364,34.0038,33.9364,33.9954,18218.0
2022-08-11 11:25:00,40.36,40.38,40.3,40.34,29873.0,34.0038,34.0207,33.9533,33.987,29873.0
2022-08-11 11:30:00,40.34,40.38,40.31,40.33,40474.0,33.987,34.0207,33.9617,33.9786,40474.0
2022-08-11 11:35:00,40.33,40.37,40.29,40.36,23374.0,33.9786,34.0123,33.9449,34.0038,23374.0
2022-08-11 11:40:00,40.37,40.39,40.33,40.34,19551.0,34.0123,34.0291,33.9786,33.987,19551.0
2022-08-11 11:45:00,40.33,40.34,40.28,40.34,31362.0,33.9786,33.987,33.9364,33.987,31362.0
2022-08-11 11:50:00,40.34,40.41,40.32,40.34,51067.0,33.987,34.046,33.9701,33.987,51067.0
2022-08-11 11:55:00,40.35,40.36,40.26,40.27,36128.0,33.9954,34.0038,33.9196,33.928,36128.0
2022-08-11 12:00:00,40.27,40.31,40.25,40.29,20190.0,33.928,33.9617,33.9112,33.9449,20190.0
2022-08-11 12:05:00,40.3,40.32,40.25,40.26,33345.0,33.9533,33.9701,33.9112,33.9196,33345.0
2022-08-11 12:10:00,40.26,40.3,40.22,40.28,9924.0,33.9196,33.9533,33.8859,33.9364,9924.0
2022-08-11 12:15:00,40.27,40.38,40.27,40.38,16412.0,33.928,34.0207,33.928,34.0207,16412.0
2022-08-11 12:20:00,40.38,40.4,40.34,40.37,12117.0,34.0207,34.0375,33.987,34.0123,12117.0
2022-08-11 12:25:00,40.35,40.39,40.33,40.36,44298.0,33.9954,34.0291,33.9786,34.0038,44298.0
2022-08-11 12:30:00,40.36,40.45,40.34,40.45,79242.0,34.0038,34.0797,33.987,34.0797,79242.0
2022-08-11 12:35:00,40.45,40.47,40.43,40.44,8115.0,34.0797,34.0965,34.0628,34.0712,8115.0
2022-08-11 12:40:00,40.43,40.44,40.4,40.42,16215.0,34.0628,34.0712,34.0375,34.0544,16215.0
2022-08-11 12:45:00,40.43,40.43,40.36,40.38,9965.0,34.0628,34.0628,34.0038,34.0207,9965.0
2022-08-11 12:50:00,40.38,40.41,40.37,40.4,63952.0,34.0207,34.046,34.0123,34.0375,63952.0
2022-08-11 12:55:00,40.4,40.41,40.36,40.36,16600.0,34.0375,34.046,34.0038,34.0038,16600.0
2022-08-11 13:00:00,40.37,40.41,40.36,40.4,19124.0,34.0123,34.046,34.0038,34.0375,19124.0
2022-08-11 13:05:00,40.39,40.4,40.37,40.38,14230.0,34.0291,34.0375,34.0123,34.0207,14230.0
2022-08-11 13:10:00,40.37,40.41,40.37,40.4,17159.0,34.0123,34.046,34.0123,34.0375,17159.0
2022-08-11 13:15:00,40.4,40.46,40.4,40.46,61523.0,34.0375,34.0881,34.0375,34.0881,61523.0
2022-08-11 13:20:00,40.46,40.46,40.41,40.41,17241.0,34.0881,34.0881,34.046,34.046,17241.0
2022-08-11 13:25:00,40.41,40.43,40.39,40.41,13116.0,34.046,34.0628,34.0291,34.046,13116.0
2022-08-11 13:30:00,40.41,40.43,40.37,40.37,12951.0,34.046,34.0628,34.0123,34.0123,12951.0
2022-08-11 13:35:00,40.37,40.38,40.28,40.34,90125.0,34.0123,34.0207,33.9364,33.987,90125.0
2022-08-11 13:40:00,40.33,40.42,40.31,40.4,11890.0,33.9786,34.0544,33.9617,34.0375,11890.0
2022-08-11 13:45:00,40.39,40.39,40.32,40.38,17132.0,34.0291,34.0291,33.9701,34.0207,17132.0
2022-08-11 13:50:00,40.37,40.4,40.35,40.36,14886.0,34.0123,34.0375,33.9954,34.0038,14886.0
2022-08-11 13:55:00,40.36,40.36,40.34,40.34,11170.0,34.0038,34.0038,33.987,33.987,11170.0
2022-08-11 14:00:00,40.35,40.36,40.29,40.29,14024.0,33.9954,34.0038,33.9449,33.9449,14024.0
2022-08-11 14:05:00,40.29,40.3,40.26,40.27,11930.0,33.9449,33.9533,33.9196,33.928,11930.0
2022-08-11 14:10:00,40.27,40.29,40.25,40.25,18414.0,33.928,33.9449,33.9112,33.9112,18414.0
2022-08-11 14:15:00,40.25,40.29,40.25,40.28,23336.0,33.9112,33.9449,33.9112,33.9364,23336.0
2022-08-11 14:20:00,40.28,40.31,40.26,40.3,21914.0,33.9364,33.9617,33.9196,33.9533,21914.0
2022-08-11 14:25:00,40.3,40.32,40.28,40.3,9870.0,33.9533,33.9701,33.9364,33.9533,9870.0
2022-08-11 14:30:00,40.3,40.31,40.26,40.27,20644.0,33.9533,33.9617,33.9196,33.928,20644.0
2022-08-11 14:35:00,40.25,40.28,40.25,40.26,23101.0,33.9112,33.9364,33.9112,33.9196,23101.0
2022-08-11 14:40:00,40.26,40.27,40.23,40.25,22534.0,33.9196,33.928,33.8943,33.9112,22534.0
2022-08-11 14:45:00,40.24,40.24,40.2,40.22,21753.0,33.9027,33.9027,33.869,33.8859,21753.0
2022-08-11 14:50:00,40.21,40.21,40.14,40.15,29100.0,33.8775,33.8775,33.8185,33.8269,29100.0
2022-08-11 14:55:00,40.15,40.18,40.14,40.15,32901.0,33.8269,33.8522,33.8185,33.8269,32901.0
2022-08-11 15:00:00,40.15,40.16,40.11,40.16,24527.0,33.8269,33.8353,33.7932,33.8353,24527.0
2022-08-11 15:05:00,40.15,40.15,40.1,40.14,17952.0,33.8269,33.8269,33.7848,33.8185,17952.0
2022-08-11 15:10:00,40.14,40.15,40.05,40.09,45161.0,33.8185,33.8269,33.7427,33.7764,45161.0
2022-08-11 15:15:00,40.08,40.11,40.07,40.11,27952.0,33.7679,33.7932,33.7595,33.7932,27952.0
2022-08-11 15:20:00,40.11,40.11,40.08,40.09,18471.0,33.7932,33.7932,33.7679,33.7764,18471.0
2022-08-11 15:25:00,40.08,40.1,40.07,40.09,28060.0,33.7679,33.7848,33.7595,33.7764,28060.0
2022-08-11 15:30:00,40.09,40.11,40.05,40.09,33331.0,33.7764,33.7932,33.7427,33.7764,33331.0
2022-08-11 15:35:00,40.1,40.1,40.03,40.04,43685.0,33.7848,33.7848,33.7258,33.7342,43685.0
2022-08-11 15:40:00,40.04,40.08,40.03,40.05,35124.0,33.7342,33.7679,33.7258,33.7427,35124.0
2022-08-11 15:45:00,40.04,40.05,40.0,40.04,58681.0,33.7342,33.7427,33.7005,33.7342,58681.0
2022-08-11 15:50:00,40.02,40.08,40.0,40.08,88542.0,33.7174,33.7679,33.7005,33.7679,88542.0
2022-08-11 15:55:00,40.08,40.09,40.05,40.09,190862.0,33.7679,33.7764,33.7427,33.7764,190862.0
2022-08-12 09:30:00,40.22,40.3,40.18,40.22,111917.0,33.8859,33.9533,33.8522,33.8859,111917.0
2022-08-12 09:35:00,40.23,40.36,40.11,40.35,66432.0,33.8943,34.0038,33.7932,33.9954,66432.0
2022-08-12 09:40:00,40.35,40.36,40.29,40.3,52170.0,33.9954,34.0038,33.9449,33.9533,52170.0
2022-08-12 09:45:00,40.31,40.31,40.19,40.21,38940.0,33.9617,33.9617,33.8606,33.8775,38940.0
2022-08-12 09:50:00,40.22,40.29,40.14,40.14,32845.0,33.8859,33.9449,33.8185,33.8185,32845.0
2022-08-12 09:55:00,40.13,40.17,40.07,40.16,19938.0,33.8101,33.8438,33.7595,33.8353,19938.0
2022-08-12 10:00:00,40.14,40.14,39.99,40.04,57335.0,33.8185,33.8185,33.6921,33.7342,57335.0
2022-08-12 10:05:00,40.04,40.04,39.97,40.01,23725.0,33.7342,33.7342,33.6753,33.709,23725.0
2022-08-12 10:10:00,40.0,40.09,39.99,40.03,35276.0,33.7005,33.7764,33.6921,33.7258,35276.0
2022-08-12 10:15:00,40.02,40.11,40.0,40.09,22263.0,33.7174,33.7932,33.7005,33.7764,22263.0
2022-08-12 10:20:00,40.1,40.13,40.07,40.11,14196.0,33.7848,33.8101,33.7595,33.7932,14196.0
2022-08-12 10:25:00,40.09,40.13,40.02,40.12,15081.0,33.7764,33.8101,33.7174,33.8016,15081.0
2022-08-12 10:30:00,40.12,40.15,40.11,40.13,15441.0,33.8016,33.8269,33.7932,33.8101,15441.0
2022-08-12 10:35:00,40.11,40.13,40.06,40.06,30529.0,33.7932,33.8101,33.7511,33.7511,30529.0
2022-08-12 10:40:00,40.07,40.15,40.06,40.13,48103.0,33.7595,33.8269,33.7511,33.8101,48103.0
2022-08-12 10:45:00,40.13,40.15,40.08,40.13,51743.0,33.8101,33.8269,33.7679,33.8101,51743.0
2022-08-12 10:50:00,40.14,40.17,40.12,40.13,22087.0,33.8185,33.8438,33.8016,33.8101,22087.0
2022-08-12 10:55:00,40.13,40.22,40.13,40.21,17495.0,33.8101,33.8859,33.8101,33.8775,17495.0
2022-08-12 11:00:00,40.2,40.3,40.18,40.28,70905.0,33.869,33.9533,33.8522,33.9364,70905.0
2022-08-12 11:05:00,40.27,40.3,40.24,40.26,46994.0,33.928,33.9533,33.9027,33.9196,46994.0
2022-08-12 11:10:00,40.25,40.3,40.24,40.26,19530.0,33.9112,33.9533,33.9027,33.9196,19530.0
2022-08-12 11:15:00,40.25,40.35,40.24,40.32,31822.0,33.9112,33.9954,33.9027,33.9701,31822.0
2022-08-12 11:20:00,40.32,40.38,40.32,40.34,19851.0,33.9701,34.0207,33.9701,33.987,19851.0
2022-08-12 11:25:00,40.34,40.38,40.32,40.34,33045.0,33.987,34.0207,33.9701,33.987,33045.0
2022-08-12 11:30:00,40.34,40.37,40.33,40.35,12642.0,33.987,34.0123,33.9786,33.9954,12642.0
2022-08-12 11:35:00,40.34,40.38,40.32,40.33,17512.0,33.987,34.0207,33.9701,33.9786,17512.0
2022-08-12 11:40:00,40.32,40.34,40.29,40.34,25575.0,33.9701,33.987,33.9449,33.987,25575.0
2022-08-12 11:45:00,40.33,40.38,40.32,40.37,24445.0,33.9786,34.0207,33.9701,34.0123,24445.0
2022-08-12 11:50:00,40.38,40.44,40.37,40.43,26687.0,34.0207,34.0712,34.0123,34.0628,26687.0
2022-08-12 11:55:00,40.44,40.47,40.42,40.44,28167.0,34.0712,34.0965,34.0544,34.0712,28167.0
2022-08-12 12:00:00,40.44,40.47,40.43,40.45,29779.0,34.0712,34.0965,34.0628,34.0797,29779.0
2022-08-12 12:05:00,40.44,40.47,40.42,40.43,31722.0,34.0712,34.0965,34.0544,34.0628,31722.0
2022-08-12 12:10:00,40.44,40.48,40.44,40.45,16654.0,34.0712,34.1049,34.0712,34.0797,16654.0
2022-08-12 12:15:00,40.44,40.48,40.44,40.47,18052.0,34.0712,34.1049,34.0712,34.0965,18052.0
2022-08-12 12:20:00,40.47,40.52,40.46,40.5,17503.0,34.0965,34.1386,34.0881,34.1218,17503.0
2022-08-12 12:25:00,40.5,40.52,40.47,40.5,29156.0,34.1218,34.1386,34.0965,34.1218,29156.0
2022-08-12 12:30:00,40.49,40.52,40.49,40.51,14243.0,34.1134,34.1386,34.1134,34.1302,14243.0
2022-08-12 12:35:00,40.51,40.55,40.5,40.53,35463.0,34.1302,34.1639,34.1218,34.1471,35463.0
2022-08-12 12:40:00,40.54,40.54,40.51,40.54,25489.0,34.1555,34.1555,34.1302,34.1555,25489.0
2022-08-12 12:45:00,40.55,40.55,40.52,40.55,15866.0,34.1639,34.1639,34.1386,34.1639,15866.0
2022-08-12 12:50:00,40.55,40.62,40.54,40.62,35122.0,34.1639,34.2229,34.1555,34.2229,35122.0
2022-08-12 12:55:00,40.63,40.68,40.62,40.66,47887.0,34.2313,34.2734,34.2229,34.2566,47887.0
2022-08-12 13:00:00,40.67,40.69,40.65,40.66,27533.0,34.265,34.2819,34.2482,34.2566,27533.0
2022-08-12 13:05:00,40.66,40.71,40.66,40.69,26793.0,34.2566,34.2987,34.2566,34.2819,26793.0
2022-08-12 13:10:00,40.69,40.74,40.68,40.73,47029.0,34.2819,34.324,34.2734,34.3156,47029.0
2022-08-12 13:15:00,40.73,40.74,40.61,40.63,30214.0,34.3156,34.324,34.2145,34.2313,30214.0
2022-08-12 13:20:00,40.63,40.66,40.62,40.65,20127.0,34.2313,34.2566,34.2229,34.2482,20127.0
2022-08-12 13:25:00,40.65,40.67,40.63,40.66,9713.0,34.2482,34.265,34.2313,34.2566,9713.0
2022-08-12 13:30:00,40.66,40.7,40.65,40.68,35814.0,34.2566,34.2903,34.2482,34.2734,35814.0
2022-08-12 13:35:00,40.68,40.71,40.66,40.69,18207.0,34.2734,34.2987,34.2566,34.2819,18207.0
2022-08-12 13:40:00,40.69,40.71,40.68,40.7,16202.0,34.2819,34.2987,34.2734,34.2903,16202.0
2022-08-12 13:45:00,40.69,40.74,40.69,40.72,27061.0,34.2819,34.324,34.2819,34.3071,27061.0
2022-08-12 13:50:00,40.72,40.74,40.7,40.71,25561.0,34.3071,34.324,34.2903,34.2987,25561.0
2022-08-12 13:55:00,40.72,40.73,40.68,40.69,30360.0,34.3071,34.3156,34.2734,34.2819,30360.0
2022-08-12 14:00:00,40.69,40.76,40.67,40.69,63902.0,34.2819,34.3408,34.265,34.2819,63902.0
2022-08-12 14:05:00,40.69,40.7,40.62,40.63,46856.0,34.2819,34.2903,34.2229,34.2313,46856.0
2022-08-12 14:10:00,40.62,40.64,40.61,40.62,20443.0,34.2229,34.2397,34.2145,34.2229,20443.0
2022-08-12 14:15:00,40.62,40.63,40.59,40.59,24692.0,34.2229,34.2313,34.1976,34.1976,24692.0
2022-08-12 14:20:00,40.58,40.59,40.56,40.58,39864.0,34.1892,34.1976,34.1723,34.1892,39864.0
2022-08-12 14:25:00,40.57,40.58,40.54,40.58,22858.0,34.1808,34.1892,34.1555,34.1892,22858.0
2022-08-12 14:30:00,40.58,40.62,40.55,40.62,31055.0,34.1892,34.2229,34.1639,34.2229,31055.0
2022-08-12 14:35:00,40.61,40.62,40.55,40.55,22625.0,34.2145,34.2229,34.1639,34.1639,22625.0
2022-08-12 14:40:00,40.55,40.6,40.54,40.58,50183.0,34.1639,34.206,34.1555,34.1892,50183.0
2022-08-12 14:45:00,40.58,40.59,40.54,40.57,30034.0,34.1892,34.1976,34.1555,34.1808,30034.0
2022-08-12 14:50:00,40.57,40.58,40.53,40.57,24544.0,34.1808,34.1892,34.1471,34.1808,24544.0
2022-08-12 14:55:00,40.57,40.59,40.54,40.58,27119.0,34.1808,34.1976,34.1555,34.1892,27119.0
2022-08-12 15:00:00,40.57,40.64,40.56,40.62,33143.0,34.1808,34.2397,34.1723,34.2229,33143.0
2022-08-12 15:05:00,40.61,40.66,40.61,40.65,26673.0,34.2145,34.2566,34.2145,34.2482,26673.0
2022-08-12 15:10:00,40.65,40.67,40.62,40.65,43853.0,34.2482,34.265,34.2229,34.2482,43853.0
2022-08-12 15:15:00,40.65,40.66,40.63,40.66,18952.0,34.2482,34.2566,34.2313,34.2566,18952.0
2022-08-12 15:20:00,40.66,40.66,40.61,40.63,27490.0,34.2566,34.2566,34.2145,34.2313,27490.0
2022-08-12 15:25:00,40.63,40.63,40.55,40.56,113319.0,34.2313,34.2313,34.1639,34.1723,113319.0
2022-08-12 15:30:00,40.55,40.59,40.55,40.55,32839.0,34.1639,34.1976,34.1639,34.1639,32839.0
2022-08-12 15:35:00,40.55,40.58,40.53,40.57,39311.0,34.1639,34.1892,34.1471,34.1808,39311.0
2022-08-12 15:40:00,40.57,40.63,40.56,40.61,78775.0,34.1808,34.2313,34.1723,34.2145,78775.0
2022-08-12 15:45:00,40.61,40.64,40.6,40.63,60466.0,34.2145,34.2397,34.206,34.2313,60466.0
2022-08-12 15:50:00,40.63,40.64,40.57,40.57,135735.0,34.2313,34.2397,34.1808,34.1808,135735.0
2022-08-12 15:55:00,40.58,40.62,40.53,40.6,329519.0,34.1892,34.2229,34.1471,34.206,329519.0
2022-08-15 09:30:00,40.63,40.65,40.33,40.51,136834.0,34.2313,34.2482,33.9786,34.1302,136834.0
2022-08-15 09:35:00,40.51,40.67,40.48,40.54,77594.0,34.1302,34.265,34.1049,34.1555,77594.0
2022-08-15 09:40:00,40.54,40.65,40.47,40.62,55363.0,34.1555,34.2482,34.0965,34.2229,55363.0
2022-08-15 09:45:00,40.62,40.89,40.62,40.73,145457.0,34.2229,34.4504,34.2229,34.3156,145457.0
2022-08-15 09:50:00,40.73,40.93,40.71,40.9,121580.0,34.3156,34.4841,34.2987,34.4588,121580.0
2022-08-15 09:55:00,40.91,40.98,40.84,40.9,122821.0,34.4672,34.5262,34.4082,34.4588,122821.0
2022-08-15 10:00:00,40.9,41.01,40.84,40.99,105320.0,34.4588,34.5515,34.4082,34.5346,105320.0
2022-08-15 10:05:00,40.98,41.03,40.84,40.88,53139.0,34.5262,34.5683,34.4082,34.4419,53139.0
2022-08-15 10:10:00,40.88,40.91,40.76,40.81,63586.0,34.4419,34.4672,34.3408,34.383,63586.0
2022-08-15 10:15:00,40.8,40.85,40.74,40.8,39068.0,34.3745,34.4167,34.324,34.3745,39068.0
2022-08-15 10:20:00,40.81,40.89,40.76,40.84,47390.0,34.383,34.4504,34.3408,34.4082,47390.0
2022-08-15 10:25:00,40.83,40.83,40.75,40.8,22109.0,34.3998,34.3998,34.3324,34.3745,22109.0
2022-08-15 10:30:00,40.79,40.84,40.76,40.8,34532.0,34.3661,34.4082,34.3408,34.3745,34532.0
2022-08-15 10:35:00,40.79,40.81,40.74,40.75,33755.0,34.3661,34.383,34.324,34.3324,33755.0
2022-08-15 10:40:00,40.74,40.78,40.72,40.75,35322.0,34.324,34.3577,34.3071,34.3324,35322.0
2022-08-15 10:45:00,40.74,40.75,40.7,40.71,27713.0,34.324,34.3324,34.2903,34.2987,27713.0
2022-08-15 10:50:00,40.71,40.74,40.68,40.73,23108.0,34.2987,34.324,34.2734,34.3156,23108.0
2022-08-15 10:55:00,40.73,40.78,40.72,40.74,27772.0,34.3156,34.3577,34.3071,34.324,27772.0
2022-08-15 11:00:00,40.73,40.8,40.72,40.77,38258.0,34.3156,34.3745,34.3071,34.3493,38258.0
2022-08-15 11:05:00,40.77,40.85,40.77,40.8,26316.0,34.3493,34.4167,34.3493,34.3745,26316.0
2022-08-15 11:10:00,40.81,40.82,40.76,40.79,29781.0,34.383,34.3914,34.3408,34.3661,29781.0
2022-08-15 11:15:00,40.8,40.82,40.74,40.75,29341.0,34.3745,34.3914,34.324,34.3324,29341.0
2022-08-15 11:20:00,40.75,40.78,40.72,40.73,20419.0,34.3324,34.3577,34.3071,34.3156,20419.0
2022-08-15 11:25:00,40.73,40.76,40.68,40.72,19337.0,34.3156,34.3408,34.2734,34.3071,19337.0
2022-08-15 11:30:00,40.73,40.75,40.64,40.64,38381.0,34.3156,34.3324,34.2397,34.2397,38381.0
2022-08-15 11:35:00,40.64,40.69,40.63,40.69,34756.0,34.2397,34.2819,34.2313,34.2819,34756.0
2022-08-15 11:40:00,40.7,40.72,40.69,40.7,60337.0,34.2903,34.3071,34.2819,34.2903,60337.0
2022-08-15 11:45:00,40.7,40.72,40.65,40.72,51098.0,34.2903,34.3071,34.2482,34.3071,51098.0
2022-08-15 11:50:00,40.73,40.74,40.67,40.71,39173.0,34.3156,34.324,34.265,34.2987,39173.0
2022-08-15 11:55:00,40.7,40.81,40.69,40.79,44006.0,34.2903,34.383,34.2819,34.3661,44006.0
2022-08-15 12:00:00,40.78,40.79,40.72,40.77,27117.0,34.3577,34.3661,34.3071,34.3493,27117.0
2022-08-15 12:05:00,40.78,40.78,40.75,40.76,7943.0,34.3577,34.3577,34.3324,34.3408,7943.0
2022-08-15 12:10:00,40.76,40.8,40.75,40.77,36021.0,34.3408,34.3745,34.3324,34.3493,36021.0
2022-08-15 12:15:00,40.77,40.84,40.77,40.82,22008.0,34.3493,34.4082,34.3493,34.3914,22008.0
2022-08-15 12:20:00,40.82,40.86,40.8,40.86,17925.0,34.3914,34.4251,34.3745,34.4251,17925.0
2022-08-15 12:25:00,40.86,40.9,40.83,40.9,12217.0,34.4251,34.4588,34.3998,34.4588,12217.0
2022-08-15 12:30:00,40.88,40.94,40.88,40.93,15281.0,34.4419,34.4925,34.4419,34.4841,15281.0
2022-08-15 12:35:00,40.93,40.95,40.92,40.95,13430.0,34.4841,34.5009,34.4756,34.5009,13430.0
2022-08-15 12:40:00,40.95,40.98,40.93,40.96,36881.0,34.5009,34.5262,34.4841,34.5093,36881.0
2022-08-15 12:45:00,40.95,40.98,40.94,40.96,26485.0,34.5009,34.5262,34.4925,34.5093,26485.0
2022-08-15 12:50:00,40.96,40.99,40.96,40.99,22366.0,34.5093,34.5346,34.5093,34.5346,22366.0
2022-08-15 12:55:00,40.98,40.99,40.94,40.95,22203.0,34.5262,34.5346,34.4925,34.5009,22203.0
2022-08-15 13:00:00,40.96,40.98,40.94,40.96,26675.0,34.5093,34.5262,34.4925,34.5093,26675.0
2022-08-15 13:05:00,40.96,41.02,40.95,41.0,31654.0,34.5093,34.5599,34.5009,34.543,31654.0
2022-08-15 13:10:00,41.0,41.0,40.95,40.97,18984.0,34.543,34.543,34.5009,34.5178,18984.0
2022-08-15 13:15:00,40.97,40.98,40.93,40.97,20514.0,34.5178,34.5262,34.4841,34.5178,20514.0
2022-08-15 13:20:00,40.97,40.98,40.94,40.98,18299.0,34.5178,34.5262,34.4925,34.5262,18299.0
2022-08-15 13:25:00,40.98,41.01,40.97,40.98,29166.0,34.5262,34.5515,34.5178,34.5262,29166.0
2022-08-15 13:30:00,40.98,40.99,40.95,40.96,18649.0,34.5262,34.5346,34.5009,34.5093,18649.0
2022-08-15 13:35:00,40.96,40.98,40.95,40.95,10496.0,34.5093,34.5262,34.5009,34.5009,10496.0
2022-08-15 13:40:00,40.95,40.97,40.93,40.95,20789.0,34.5009,34.5178,34.4841,34.5009,20789.0
2022-08-15 13:45:00,40.95,40.96,40.93,40.96,21316.0,34.5009,34.5093,34.4841,34.5093,21316.0
2022-08-15 13:50:00,40.96,40.98,40.95,40.97,19933.0,34.5093,34.5262,34.5009,34.5178,19933.0
2022-08-15 13:55:00,40.97,40.98,40.96,40.97,13135.0,34.5178,34.5262,34.5093,34.5178,13135.0
2022-08-15 14:00:00,40.97,40.98,40.93,40.97,18690.0,34.5178,34.5262,34.4841,34.5178,18690.0
2022-08-15 14:05:00,40.97,40.98,40.96,40.98,17597.0,34.5178,34.5262,34.5093,34.5262,17597.0
2022-08-15 14:10:00,40.99,40.99,40.95,40.96,24998.0,34.5346,34.5346,34.5009,34.5093,24998.0
2022-08-15 14:15:00,40.96,40.99,40.96,40.99,11261.0,34.5093,34.5346,34.5093,34.5346,11261.0
2022-08-15 14:20:00,40.99,41.05,40.99,41.05,28860.0,34.5346,34.5852,34.5346,34.5852,28860.0
2022-08-15 14:25:00,41.05,41.06,41.02,41.05,17565.0,34.5852,34.5936,34.5599,34.5852,17565.0
2022-08-15 14:30:00,41.05,41.1,41.05,41.07,32086.0,34.5852,34.6273,34.5852,34.602,32086.0
2022-08-15 14:35:00,41.07,41.08,41.04,41.06,24996.0,34.602,34.6104,34.5767,34.5936,24996.0
2022-08-15 14:40:00,41.06,41.07,41.04,41.05,19837.0,34.5936,34.602,34.5767,34.5852,19837.0
2022-08-15 14:45:00,41.05,41.06,41.03,41.05,14637.0,34.5852,34.5936,34.5683,34.5852,14637.0
2022-08-15 14:50:00,41.05,41.05,41.02,41.04,15589.0,34.5852,34.5852,34.5599,34.5767,15589.0
2022-08-15 14:55:00,41.06,41.08,41.03,41.07,17432.0,34.5936,34.6104,34.5683,34.602,17432.0
2022-08-15 15:00:00,41.07,41.08,41.04,41.04,22884.0,34.602,34.6104,34.5767,34.5767,22884.0
2022-08-15 15:05:00,41.03,41.04,41.0,41.02,23531.0,34.5683,34.5767,34.543,34.5599,23531.0
2022-08-15 15:10:00,41.0,41.03,40.98,41.0,26729.0,34.543,34.5683,34.5262,34.543,26729.0
2022-08-15 15:15:00,41.0,41.03,40.98,41.02,31043.0,34.543,34.5683,34.5262,34.5599,31043.0
2022-08-15 15:20:00,41.03,41.04,41.0,41.02,25762.0,34.5683,34.5767,34.543,34.5599,25762.0
2022-08-15 15:25:00,41.02,41.04,41.01,41.02,15488.0,34.5599,34.5767,34.5515,34.5599,15488.0
2022-08-15 15:30:00,41.02,41.03,40.98,41.02,50586.0,34.5599,34.5683,34.5262,34.5599,50586.0
2022-08-15 15:35:00,41.03,41.08,41.01,41.07,33414.0,34.5683,34.6104,34.5515,34.602,33414.0
2022-08-15 15:40:00,41.07,41.08,41.04,41.05,55104.0,34.602,34.6104,34.5767,34.5852,55104.0
2022-08-15 15:45:00,41.05,41.11,41.03,41.09,75924.0,34.5852,34.6357,34.5683,34.6189,75924.0
2022-08-15 15:50:00,41.09,41.11,40.99,41.01,153928.0,34.6189,34.6357,34.5346,34.5515,153928.0
2022-08-15 15:55:00,41.01,41.08,41.0,41.07,308565.0,34.5515,34.6104,34.543,34.602,308565.0
2022-08-16 09:30:00,41.19,41.44,41.13,41.27,171104.0,34.7031,34.9138,34.6526,34.7705,171104.0
2022-08-16 09:35:00,41.25,41.27,41.1,41.13,64488.0,34.7537,34.7705,34.6273,34.6526,64488.0
2022-08-16 09:40:00,41.13,41.18,41.1,41.18,67555.0,34.6526,34.6947,34.6273,34.6947,67555.0
2022-08-16 09:45:00,41.18,41.31,41.16,41.26,56091.0,34.6947,34.8042,34.6778,34.7621,56091.0
2022-08-16 09:50:00,41.26,41.3,41.18,41.2,34976.0,34.7621,34.7958,34.6947,34.7115,34976.0
2022-08-16 09:55:00,41.2,41.3,41.17,41.28,75580.0,34.7115,34.7958,34.6863,34.7789,75580.0
2022-08-16 10:00:00,41.27,41.39,41.23,41.36,74546.0,34.7705,34.8716,34.7368,34.8464,74546.0
2022-08-16 10:05:00,41.34,41.52,41.32,41.36,145002.0,34.8295,34.9812,34.8126,34.8464,145002.0
2022-08-16 10:10:00,41.34,41.48,41.3,41.48,73276.0,34.8295,34.9475,34.7958,34.9475,73276.0
2022-08-16 10:15:00,41.49,41.49,41.41,41.43,38680.0,34.9559,34.9559,34.8885,34.9053,38680.0
2022-08-16 10:20:00,41.43,41.52,41.42,41.51,54141.0,34.9053,34.9812,34.8969,34.9727,54141.0
2022-08-16 10:25:00,41.5,41.6,41.49,41.58,192443.0,34.9643,35.0486,34.9559,35.0317,192443.0
2022-08-16 10:30:00,41.58,41.59,41.46,41.47,100760.0,35.0317,35.0401,34.9306,34.939,100760.0
2022-08-16 10:35:00,41.47,41.52,41.35,41.35,47973.0,34.939,34.9812,34.8379,34.8379,47973.0
2022-08-16 10:40:00,41.36,41.38,41.3,41.38,44971.0,34.8464,34.8632,34.7958,34.8632,44971.0
2022-08-16 10:45:00,41.38,41.47,41.36,41.46,36790.0,34.8632,34.939,34.8464,34.9306,36790.0
2022-08-16 10:50:00,41.46,41.46,41.38,41.43,41148.0,34.9306,34.9306,34.8632,34.9053,41148.0
2022-08-16 10:55:00,41.43,41.5,41.43,41.45,52493.0,34.9053,34.9643,34.9053,34.9222,52493.0
2022-08-16 11:00:00,41.44,41.46,41.33,41.34,34496.0,34.9138,34.9306,34.8211,34.8295,34496.0
2022-08-16 11:05:00,41.35,41.42,41.35,41.39,67258.0,34.8379,34.8969,34.8379,34.8716,67258.0
2022-08-16 11:10:00,41.4,41.44,41.37,41.42,44639.0,34.8801,34.9138,34.8548,34.8969,44639.0
2022-08-16 11:15:00,41.42,41.42,41.33,41.39,30398.0,34.8969,34.8969,34.8211,34.8716,30398.0
2022-08-16 11:20:00,41.4,41.4,41.34,41.34,43881.0,34.8801,34.8801,34.8295,34.8295,43881.0
2022-08-16 11:25:00,41.34,41.38,41.32,41.38,39935.0,34.8295,34.8632,34.8126,34.8632,39935.0
2022-08-16 11:30:00,41.38,41.44,41.35,41.4,39446.0,34.8632,34.9138,34.8379,34.8801,39446.0
2022-08-16 11:35:00,41.39,41.43,41.37,41.43,36456.0,34.8716,34.9053,34.8548,34.9053,36456.0
2022-08-16 11:40:00,41.44,41.5,41.41,41.48,30503.0,34.9138,34.9643,34.8885,34.9475,30503.0
2022-08-16 11:45:00,41.48,41.53,41.47,41.49,31153.0,34.9475,34.9896,34.939,34.9559,31153.0
2022-08-16 11:50:00,41.49,41.59,41.49,41.58,26291.0,34.9559,35.0401,34.9559,35.0317,26291.0
2022-08-16 11:55:00,41.58,41.63,41.57,41.59,36505.0,35.0317,35.0738,35.0233,35.0401,36505.0
2022-08-16 12:00:00,41.59,41.63,41.56,41.59,43229.0,35.0401,35.0738,35.0149,35.0401,43229.0
2022-08-16 12:05:00,41.59,41.64,41.58,41.59,36166.0,35.0401,35.0823,35.0317,35.0401,36166.0
2022-08-16 12:10:00,41.59,41.63,41.57,41.62,39813.0,35.0401,35.0738,35.0233,35.0654,39813.0
2022-08-16 12:15:00,41.61,41.68,41.59,41.67,42095.0,35.057,35.116,35.0401,35.1075,42095.0
2022-08-16 12:20:00,41.67,41.67,41.61,41.66,45509.0,35.1075,35.1075,35.057,35.0991,45509.0
2022-08-16 12:25:00,41.66,41.7,41.63,41.65,51693.0,35.0991,35.1328,35.0738,35.0907,51693.0
2022-08-16 12:30:00,41.65,41.65,41.61,41.64,52035.0,35.0907,35.0907,35.057,35.0823,52035.0
2022-08-16 12:35:00,41.64,41.66,41.63,41.65,12869.0,35.0823,35.0991,35.0738,35.0907,12869.0
2022-08-16 12:40:00,41.65,41.67,41.63,41.64,17025.0,35.0907,35.1075,35.0738,35.0823,17025.0
2022-08-16 12:45:00,41.64,41.67,41.62,41.66,19340.0,35.0823,35.1075,35.0654,35.0991,19340.0
2022-08-16 12:50:00,41.66,41.7,41.66,41.69,30710.0,35.0991,35.1328,35.0991,35.1244,30710.0
2022-08-16 12:55:00,41.68,41.69,41.63,41.64,30702.0,35.116,35.1244,35.0738,35.0823,30702.0
2022-08-16 13:00:00,41.64,41.66,41.64,41.66,20214.0,35.0823,35.0991,35.0823,35.0991,20214.0
2022-08-16 13:05:00,41.66,41.68,41.65,41.68,27628.0,35.0991,35.116,35.0907,35.116,27628.0
2022-08-16 13:10:00,41.67,41.78,41.67,41.78,44599.0,35.1075,35.2002,35.1075,35.2002,44599.0
2022-08-16 13:15:00,41.77,41.82,41.75,41.8,37143.0,35.1918,35.2339,35.1749,35.2171,37143.0
2022-08-16 13:20:00,41.8,41.8,41.72,41.76,35259.0,35.2171,35.2171,35.1497,35.1834,35259.0
2022-08-16 13:25:00,41.76,41.77,41.72,41.75,14948.0,35.1834,35.1918,35.1497,35.1749,14948.0
2022-08-16 13:30:00,41.75,41.77,41.73,41.75,20969.0,35.1749,35.1918,35.1581,35.1749,20969.0
2022-08-16 13:35:00,41.75,41.78,41.74,41.77,33835.0,35.1749,35.2002,35.1665,35.1918,33835.0
2022-08-16 13:40:00,41.77,41.8,41.74,41.75,28376.0,35.1918,35.2171,35.1665,35.1749,28376.0
2022-08-16 13:45:00,41.75,41.77,41.74,41.77,26186.0,35.1749,35.1918,35.1665,35.1918,26186.0
2022-08-16 13:50:00,41.77,41.85,41.76,41.84,61201.0,35.1918,35.2592,35.1834,35.2508,61201.0
2022-08-16 13:55:00,41.84,41.87,41.8,41.87,79606.0,35.2508,35.276,35.2171,35.276,79606.0
2022-08-16 14:00:00,41.87,41.89,41.82,41.87,53941.0,35.276,35.2929,35.2339,35.276,53941.0
2022-08-16 14:05:00,41.88,41.93,41.88,41.92,61471.0,35.2845,35.3266,35.2845,35.3182,61471.0
2022-08-16 14:10:00,41.93,41.95,41.91,41.93,52355.0,35.3266,35.3434,35.3097,35.3266,52355.0
2022-08-16 14:15:00,41.93,41.97,41.93,41.96,51185.0,35.3266,35.3603,35.3266,35.3519,51185.0
2022-08-16 14:20:00,41.96,41.96,41.91,41.93,42872.0,35.3519,35.3519,35.3097,35.3266,42872.0
2022-08-16 14:25:00,41.93,41.94,41.87,41.89,49487.0,35.3266,35.335,35.276,35.2929,49487.0
2022-08-16 14:30:00,41.89,41.9,41.86,41.87,50273.0,35.2929,35.3013,35.2676,35.276,50273.0
2022-08-16 14:35:00,41.87,41.87,41.77,41.78,50240.0,35.276,35.276,35.1918,35.2002,50240.0
2022-08-16 14:40:00,41.78,41.79,41.73,41.79,46806.0,35.2002,35.2086,35.1581,35.2086,46806.0
2022-08-16 14:45:00,41.78,41.78,41.65,41.7,71803.0,35.2002,35.2002,35.0907,35.1328,71803.0
2022-08-16 14:50:00,41.7,41.77,41.68,41.73,82022.0,35.1328,35.1918,35.116,35.1581,82022.0
2022-08-16 14:55:00,41.74,41.83,41.74,41.81,42631.0,35.1665,35.2423,35.1665,35.2255,42631.0
2022-08-16 15:00:00,41.82,41.83,41.78,41.81,48585.0,35.2339,35.2423,35.2002,35.2255,48585.0
2022-08-16 15:05:00,41.82,41.89,41.81,41.88,48942.0,35.2339,35.2929,35.2255,35.2845,48942.0
2022-08-16 15:10:00,41.88,41.94,41.87,41.93,134654.0,35.2845,35.335,35.276,35.3266,134654.0
2022-08-16 15:15:00,41.93,41.95,41.9,41.94,57862.0,35.3266,35.3434,35.3013,35.335,57862.0
2022-08-16 15:20:00,41.94,41.99,41.91,41.98,98163.0,35.335,35.3771,35.3097,35.3687,98163.0
2022-08-16 15:25:00,41.98,42.0,41.93,41.95,120901.0,35.3687,35.3856,35.3266,35.3434,120901.0
2022-08-16 15:30:00,41.95,41.98,41.94,41.98,68259.0,35.3434,35.3687,35.335,35.3687,68259.0
2022-08-16 15:35:00,41.98,42.05,41.94,42.02,365977.0,35.3687,35.4277,35.335,35.4024,365977.0
2022-08-16 15:40:00,42.02,42.07,41.95,41.96,97453.0,35.4024,35.4445,35.3434,35.3519,97453.0
2022-08-16 15:45:00,41.96,42.01,41.96,42.01,103147.0,35.3519,35.394,35.3519,35.394,103147.0
2022-08-16 15:50:00,42.01,42.05,41.98,42.04,197671.0,35.394,35.4277,35.3687,35.4193,197671.0
2022-08-16 15:55:00,42.04,42.1,42.01,42.03,415724.0,35.4193,35.4698,35.394,35.4108,415724.0
2022-08-17 09:30:00,41.7,41.84,41.61,41.69,165295.0,35.1328,35.2508,35.057,35.1244,165295.0
2022-08-17 09:35:00,41.69,41.79,41.66,41.68,95959.0,35.1244,35.2086,35.0991,35.116,95959.0
2022-08-17 09:40:00,41.7,41.72,41.62,41.71,86523.0,35.1328,35.1497,35.0654,35.1412,86523.0
2022-08-17 09:45:00,41.71,41.72,41.6,41.61,67104.0,35.1412,35.1497,35.0486,35.057,67104.0
2022-08-17 09:50:00,41.61,41.61,41.44,41.45,213361.0,35.057,35.057,34.9138,34.9222,213361.0
2022-08-17 09:55:00,41.43,41.44,41.32,41.34,81766.0,34.9053,34.9138,34.8126,34.8295,81766.0
2022-08-17 10:00:00,41.34,41.42,41.31,41.4,48956.0,34.8295,34.8969,34.8042,34.8801,48956.0
2022-08-17 10:05:00,41.41,41.46,41.37,41.4,54635.0,34.8885,34.9306,34.8548,34.8801,54635.0
2022-08-17 10:10:00,41.41,41.42,41.3,41.32,55738.0,34.8885,34.8969,34.7958,34.8126,55738.0
2022-08-17 10:15:00,41.32,41.46,41.29,41.44,64419.0,34.8126,34.9306,34.7874,34.9138,64419.0
2022-08-17 10:20:00,41.43,41.44,41.38,41.38,37613.0,34.9053,34.9138,34.8632,34.8632,37613.0
2022-08-17 10:25:00,41.38,41.39,41.23,41.25,66565.0,34.8632,34.8716,34.7368,34.7537,66565.0
2022-08-17 10:30:00,41.25,41.25,41.18,41.2,73685.0,34.7537,34.7537,34.6947,34.7115,73685.0
2022-08-17 10:35:00,41.2,41.2,41.05,41.14,65496.0,34.7115,34.7115,34.5852,34.661,65496.0
2022-08-17 10:40:00,41.14,41.17,41.07,41.13,46919.0,34.661,34.6863,34.602,34.6526,46919.0
2022-08-17 10:45:00,41.14,41.2,41.13,41.16,71624.0,34.661,34.7115,34.6526,34.6778,71624.0
2022-08-17 10:50:00,41.15,41.15,41.11,41.14,43683.0,34.6694,34.6694,34.6357,34.661,43683.0
2022-08-17 10:55:00,41.14,41.17,41.11,41.14,44987.0,34.661,34.6863,34.6357,34.661,44987.0
2022-08-17 11:00:00,41.14,41.17,41.09,41.11,35716.0,34.661,34.6863,34.6189,34.6357,35716.0
2022-08-17 11:05:00,41.11,41.12,41.02,41.02,48275.0,34.6357,34.6441,34.5599,34.5599,48275.0
2022-08-17 11:10:00,41.02,41.05,41.01,41.01,70112.0,34.5599,34.5852,34.5515,34.5515,70112.0
2022-08-17 11:15:00,41.02,41.03,40.94,40.96,64082.0,34.5599,34.5683,34.4925,34.5093,64082.0
2022-08-17 11:20:00,40.97,41.02,40.94,40.96,27493.0,34.5178,34.5599,34.4925,34.5093,27493.0
2022-08-17 11:25:00,40.96,40.99,40.9,40.97,42826.0,34.5093,34.5346,34.4588,34.5178,42826.0
2022-08-17 11:30:00,40.97,40.97,40.8,40.83,59693.0,34.5178,34.5178,34.3745,34.3998,59693.0
2022-08-17 11:35:00,40.83,40.84,40.78,40.84,38419.0,34.3998,34.4082,34.3577,34.4082,38419.0
2022-08-17 11:40:00,40.83,40.87,40.78,40.82,72529.0,34.3998,34.4335,34.3577,34.3914,72529.0
2022-08-17 11:45:00,40.82,40.84,40.77,40.83,92317.0,34.3914,34.4082,34.3493,34.3998,92317.0
2022-08-17 11:50:00,40.83,40.89,40.82,40.89,50321.0,34.3998,34.4504,34.3914,34.4504,50321.0
2022-08-17 11:55:00,40.9,40.92,40.84,40.86,37304.0,34.4588,34.4756,34.4082,34.4251,37304.0
2022-08-17 12:00:00,40.86,40.88,40.83,40.86,50140.0,34.4251,34.4419,34.3998,34.4251,50140.0
2022-08-17 12:05:00,40.86,40.88,40.83,40.86,46754.0,34.4251,34.4419,34.3998,34.4251,46754.0
2022-08-17 12:10:00,40.86,40.92,40.85,40.88,34056.0,34.4251,34.4756,34.4167,34.4419,34056.0
2022-08-17 12:15:00,40.88,40.91,40.87,40.9,13531.0,34.4419,34.4672,34.4335,34.4588,13531.0
2022-08-17 12:20:00,40.9,40.98,40.89,40.97,35091.0,34.4588,34.5262,34.4504,34.5178,35091.0
2022-08-17 12:25:00,40.97,41.01,40.94,40.99,50663.0,34.5178,34.5515,34.4925,34.5346,50663.0
2022-08-17 12:30:00,40.99,41.0,40.96,41.0,28255.0,34.5346,34.543,34.5093,34.543,28255.0
2022-08-17 12:35:00,40.99,41.1,40.99,41.08,63511.0,34.5346,34.6273,34.5346,34.6104,63511.0
2022-08-17 12:40:00,41.08,41.12,41.07,41.09,26826.0,34.6104,34.6441,34.602,34.6189,26826.0
2022-08-17 12:45:00,41.09,41.11,41.03,41.05,25585.0,34.6189,34.6357,34.5683,34.5852,25585.0
2022-08-17 12:50:00,41.05,41.06,41.01,41.05,53208.0,34.5852,34.5936,34.5515,34.5852,53208.0
2022-08-17 12:55:00,41.05,41.07,41.02,41.05,37469.0,34.5852,34.602,34.5599,34.5852,37469.0
2022-08-17 13:00:00,41.04,41.04,40.95,40.98,54380.0,34.5767,34.5767,34.5009,34.5262,54380.0
2022-08-17 13:05:00,40.97,40.99,40.9,40.91,43498.0,34.5178,34.5346,34.4588,34.4672,43498.0
2022-08-17 13:10:00,40.91,41.0,40.9,40.98,52546.0,34.4672,34.543,34.4588,34.5262,52546.0
2022-08-17 13:15:00,40.98,41.02,40.98,40.98,23233.0,34.5262,34.5599,34.5262,34.5262,23233.0
2022-08-17 13:20:00,40.97,41.03,40.97,41.01,39631.0,34.5178,34.5683,34.5178,34.5515,39631.0
2022-08-17 13:25:00,41.02,41.07,41.01,41.05,66086.0,34.5599,34.602,34.5515,34.5852,66086.0
2022-08-17 13:30:00,41.05,41.1,41.02,41.09,54295.0,34.5852,34.6273,34.5599,34.6189,54295.0
2022-08-17 13:35:00,41.1,41.12,41.07,41.11,34645.0,34.6273,34.6441,34.602,34.6357,34645.0
2022-08-17 13:40:00,41.11,41.13,41.08,41.09,38405.0,34.6357,34.6526,34.6104,34.6189,38405.0
2022-08-17 13:45:00,41.09,41.1,41.04,41.05,28907.0,34.6189,34.6273,34.5767,34.5852,28907.0
2022-08-17 13:50:00,41.04,41.04,41.0,41.04,46546.0,34.5767,34.5767,34.543,34.5767,46546.0
2022-08-17 13:55:00,41.04,41.05,40.97,40.99,36183.0,34.5767,34.5852,34.5178,34.5346,36183.0
2022-08-17 14:00:00,40.99,41.09,40.96,41.04,103884.0,34.5346,34.6189,34.5093,34.5767,103884.0
2022-08-17 14:05:00,41.05,41.16,41.0,41.12,44214.0,34.5852,34.6778,34.543,34.6441,44214.0
2022-08-17 14:10:00,41.12,41.19,41.09,41.18,30844.0,34.6441,34.7031,34.6189,34.6947,30844.0
2022-08-17 14:15:00,41.19,41.21,41.1,41.14,39919.0,34.7031,34.72,34.6273,34.661,39919.0
2022-08-17 14:20:00,41.14,41.14,41.04,41.08,42561.0,34.661,34.661,34.5767,34.6104,42561.0
2022-08-17 14:25:00,41.08,41.15,41.05,41.11,55138.0,34.6104,34.6694,34.5852,34.6357,55138.0
2022-08-17 14:30:00,41.12,41.19,41.1,41.18,85232.0,34.6441,34.7031,34.6273,34.6947,85232.0
2022-08-17 14:35:00,41.19,41.22,41.16,41.21,32663.0,34.7031,34.7284,34.6778,34.72,32663.0
2022-08-17 14:40:00,41.2,41.21,41.1,41.11,39888.0,34.7115,34.72,34.6273,34.6357,39888.0
2022-08-17 14:45:00,41.11,41.13,41.08,41.1,42509.0,34.6357,34.6526,34.6104,34.6273,42509.0
2022-08-17 14:50:00,41.09,41.11,41.01,41.03,34185.0,34.6189,34.6357,34.5515,34.5683,34185.0
2022-08-17 14:55:00,41.03,41.03,40.96,40.96,38951.0,34.5683,34.5683,34.5093,34.5093,38951.0
2022-08-17 15:00:00,40.96,41.01,40.95,41.01,33395.0,34.5093,34.5515,34.5009,34.5515,33395.0
2022-08-17 15:05:00,41.01,41.04,40.98,41.0,34459.0,34.5515,34.5767,34.5262,34.543,34459.0
2022-08-17 15:10:00,40.99,41.0,40.88,40.91,62043.0,34.5346,34.543,34.4419,34.4672,62043.0
2022-08-17 15:15:00,40.91,40.92,40.87,40.89,31999.0,34.4672,34.4756,34.4335,34.4504,31999.0
2022-08-17 15:20:00,40.89,40.92,40.86,40.91,44890.0,34.4504,34.4756,34.4251,34.4672,44890.0
2022-08-17 15:25:00,40.91,40.93,40.84,40.88,65500.0,34.4672,34.4841,34.4082,34.4419,65500.0
2022-08-17 15:30:00,40.87,40.88,40.81,40.87,94887.0,34.4335,34.4419,34.383,34.4335,94887.0
2022-08-17 15:35:00,40.86,40.9,40.85,40.88,78393.0,34.4251,34.4588,34.4167,34.4419,78393.0
2022-08-17 15:40:00,40.88,40.91,40.86,40.88,111425.0,34.4419,34.4672,34.4251,34.4419,111425.0
2022-08-17 15:45:00,40.88,40.89,40.82,40.84,149710.0,34.4419,34.4504,34.3914,34.4082,149710.0
2022-08-17 15:50:00,40.84,40.92,40.84,40.9,206509.0,34.4082,34.4756,34.4082,34.4588,206509.0
2022-08-17 15:55:00,40.9,40.92,40.87,40.87,349071.0,34.4588,34.4756,34.4335,34.4335,349071.0
2022-08-18 09:30:00,40.55,40.56,38.7,38.76,1029087.0,34.5928,34.6013,33.0145,33.0657,1029087.0
2022-08-18 09:35:00,38.75,38.96,38.45,38.52,579059.0,33.0572,33.2363,32.8013,32.861,579059.0
2022-08-18 09:40:00,38.54,38.64,38.42,38.53,552705.0,32.878,32.9634,32.7757,32.8695,552705.0
2022-08-18 09:45:00,38.52,38.67,38.39,38.52,410996.0,32.861,32.9889,32.7501,32.861,410996.0
2022-08-18 09:50:00,38.52,38.76,38.48,38.62,403080.0,32.861,33.0657,32.8269,32.9463,403080.0
2022-08-18 09:55:00,38.61,38.67,38.56,38.65,135576.0,32.9378,32.9889,32.8951,32.9719,135576.0
2022-08-18 10:00:00,38.65,38.77,38.64,38.7,130209.0,32.9719,33.0743,32.9634,33.0145,130209.0
2022-08-18 10:05:00,38.7,38.74,38.46,38.5,170131.0,33.0145,33.0487,32.8098,32.8439,170131.0
2022-08-18 10:10:00,38.5,38.5,38.4,38.43,124548.0,32.8439,32.8439,32.7586,32.7842,124548.0
2022-08-18 10:15:00,38.42,38.52,38.4,38.45,129844.0,32.7757,32.861,32.7586,32.8013,129844.0
2022-08-18 10:20:00,38.46,38.59,38.46,38.5,124749.0,32.8098,32.9207,32.8098,32.8439,124749.0
2022-08-18 10:25:00,38.51,38.53,38.44,38.51,114678.0,32.8524,32.8695,32.7927,32.8524,114678.0
2022-08-18 10:30:00,38.51,38.51,38.4,38.43,148299.0,32.8524,32.8524,32.7586,32.7842,148299.0
2022-08-18 10:35:00,38.43,38.45,38.28,38.32,177063.0,32.7842,32.8013,32.6562,32.6904,177063.0
2022-08-18 10:40:00,38.31,38.39,38.26,38.27,118715.0,32.6818,32.7501,32.6392,32.6477,118715.0
2022-08-18 10:45:00,38.27,38.34,38.24,38.34,157644.0,32.6477,32.7074,32.6221,32.7074,157644.0
2022-08-18 10:50:00,38.34,38.39,38.26,38.3,164036.0,32.7074,32.7501,32.6392,32.6733,164036.0
2022-08-18 10:55:00,38.31,38.37,38.27,38.32,125880.0,32.6818,32.733,32.6477,32.6904,125880.0
2022-08-18 11:00:00,38.32,38.48,38.32,38.39,218072.0,32.6904,32.8269,32.6904,32.7501,218072.0
2022-08-18 11:05:00,38.4,38.43,38.32,38.36,115141.0,32.7586,32.7842,32.6904,32.7245,115141.0
2022-08-18 11:10:00,38.36,38.4,38.3,38.37,80755.0,32.7245,32.7586,32.6733,32.733,80755.0
2022-08-18 11:15:00,38.37,38.43,38.36,38.39,91368.0,32.733,32.7842,32.7245,32.7501,91368.0
2022-08-18 11:20:00,38.4,38.43,38.37,38.42,82278.0,32.7586,32.7842,32.733,32.7757,82278.0
2022-08-18 11:25:00,38.42,38.43,38.32,38.37,250074.0,32.7757,32.7842,32.6904,32.733,250074.0
2022-08-18 11:30:00,38.37,38.47,38.36,38.4,188095.0,32.733,32.8183,32.7245,32.7586,188095.0
2022-08-18 11:35:00,38.4,38.41,38.33,38.39,109512.0,32.7586,32.7671,32.6989,32.7501,109512.0
2022-08-18 11:40:00,38.39,38.42,38.33,38.34,95243.0,32.7501,32.7757,32.6989,32.7074,95243.0
2022-08-18 11:45:00,38.34,38.42,38.33,38.41,199332.0,32.7074,32.7757,32.6989,32.7671,199332.0
2022-08-18 11:50:00,38.41,38.42,38.34,38.39,141429.0,32.7671,32.7757,32.7074,32.7501,141429.0
2022-08-18 11:55:00,38.39,38.4,38.3,38.32,85140.0,32.7501,32.7586,32.6733,32.6904,85140.0
2022-08-18 12:00:00,38.32,38.33,38.25,38.29,136102.0,32.6904,32.6989,32.6306,32.6648,136102.0
2022-08-18 12:05:00,38.28,38.33,38.24,38.26,95495.0,32.6562,32.6989,32.6221,32.6392,95495.0
2022-08-18 12:10:00,38.26,38.28,38.22,38.27,84854.0,32.6392,32.6562,32.6051,32.6477,84854.0
2022-08-18 12:15:00,38.27,38.27,38.2,38.25,92290.0,32.6477,32.6477,32.588,32.6306,92290.0
2022-08-18 12:20:00,38.25,38.26,38.15,38.18,130187.0,32.6306,32.6392,32.5453,32.5709,130187.0
2022-08-18 12:25:00,38.17,38.18,38.05,38.05,142685.0,32.5624,32.5709,32.46,32.46,142685.0
2022-08-18 12:30:00,38.05,38.13,38.02,38.1,109453.0,32.46,32.5283,32.4344,32.5027,109453.0
2022-08-18 12:35:00,38.09,38.1,38.01,38.05,127784.0,32.4942,32.5027,32.4259,32.46,127784.0
2022-08-18 12:40:00,38.05,38.05,37.93,37.94,212248.0,32.46,32.46,32.3577,32.3662,212248.0
2022-08-18 12:45:00,37.93,38.01,37.92,38.0,111823.0,32.3577,32.4259,32.3491,32.4174,111823.0
2022-08-18 12:50:00,38.0,38.04,37.94,38.02,98979.0,32.4174,32.4515,32.3662,32.4344,98979.0
2022-08-18 12:55:00,38.02,38.09,37.93,37.95,241050.0,32.4344,32.4942,32.3577,32.3747,241050.0
2022-08-18 13:00:00,37.94,38.0,37.92,37.94,66421.0,32.3662,32.4174,32.3491,32.3662,66421.0
2022-08-18 13:05:00,37.94,38.0,37.92,37.94,88434.0,32.3662,32.4174,32.3491,32.3662,88434.0
2022-08-18 13:10:00,37.94,37.99,37.88,37.89,173122.0,32.3662,32.4088,32.315,32.3235,173122.0
2022-08-18 13:15:00,37.89,37.92,37.86,37.91,72548.0,32.3235,32.3491,32.2979,32.3406,72548.0
2022-08-18 13:20:00,37.92,37.94,37.88,37.91,147545.0,32.3491,32.3662,32.315,32.3406,147545.0
2022-08-18 13:25:00,37.92,37.94,37.87,37.9,78912.0,32.3491,32.3662,32.3065,32.3321,78912.0
2022-08-18 13:30:00,37.91,37.93,37.86,37.9,76774.0,32.3406,32.3577,32.2979,32.3321,76774.0
2022-08-18 13:35:00,37.9,37.96,37.89,37.95,75042.0,32.3321,32.3833,32.3235,32.3747,75042.0
2022-08-18 13:40:00,37.95,37.95,37.88,37.89,92524.0,32.3747,32.3747,32.315,32.3235,92524.0
2022-08-18 13:45:00,37.89,37.93,37.88,37.93,69981.0,32.3235,32.3577,32.315,32.3577,69981.0
2022-08-18 13:50:00,37.93,37.94,37.89,37.94,110056.0,32.3577,32.3662,32.3235,32.3662,110056.0
2022-08-18 13:55:00,37.95,38.0,37.91,38.0,104566.0,32.3747,32.4174,32.3406,32.4174,104566.0
2022-08-18 14:00:00,38.0,38.01,37.91,37.96,197855.0,32.4174,32.4259,32.3406,32.3833,197855.0
2022-08-18 14:05:00,37.95,38.02,37.94,38.02,85152.0,32.3747,32.4344,32.3662,32.4344,85152.0
2022-08-18 14:10:00,38.01,38.03,37.94,37.95,143207.0,32.4259,32.443,32.3662,32.3747,143207.0
2022-08-18 14:15:00,37.95,37.97,37.88,37.92,118443.0,32.3747,32.3918,32.315,32.3491,118443.0
2022-08-18 14:20:00,37.92,38.0,37.89,37.99,489769.0,32.3491,32.4174,32.3235,32.4088,489769.0
2022-08-18 14:25:00,38.0,38.11,37.98,38.08,130172.0,32.4174,32.5112,32.4003,32.4856,130172.0
2022-08-18 14:30:00,38.09,38.09,38.04,38.07,145437.0,32.4942,32.4942,32.4515,32.4771,145437.0
2022-08-18 14:35:00,38.07,38.08,38.03,38.07,77316.0,32.4771,32.4856,32.443,32.4771,77316.0
2022-08-18 14:40:00,38.07,38.11,38.06,38.11,65232.0,32.4771,32.5112,32.4686,32.5112,65232.0
2022-08-18 14:45:00,38.12,38.12,38.08,38.09,51752.0,32.5197,32.5197,32.4856,32.4942,51752.0
2022-08-18 14:50:00,38.09,38.16,38.09,38.15,85277.0,32.4942,32.5539,32.4942,32.5453,85277.0
2022-08-18 14:55:00,38.15,38.15,38.09,38.13,179942.0,32.5453,32.5453,32.4942,32.5283,179942.0
2022-08-18 15:00:00,38.13,38.19,38.13,38.19,73559.0,32.5283,32.5795,32.5283,32.5795,73559.0
2022-08-18 15:05:00,38.19,38.22,38.17,38.18,225945.0,32.5795,32.6051,32.5624,32.5709,225945.0
2022-08-18 15:10:00,38.18,38.25,38.16,38.25,130878.0,32.5709,32.6306,32.5539,32.6306,130878.0
2022-08-18 15:15:00,38.25,38.31,38.23,38.3,115814.0,32.6306,32.6818,32.6136,32.6733,115814.0
2022-08-18 15:20:00,38.29,38.31,38.26,38.3,89699.0,32.6648,32.6818,32.6392,32.6733,89699.0
2022-08-18 15:25:00,38.3,38.31,38.26,38.29,72757.0,32.6733,32.6818,32.6392,32.6648,72757.0
2022-08-18 15:30:00,38.29,38.3,38.23,38.25,176412.0,32.6648,32.6733,32.6136,32.6306,176412.0
2022-08-18 15:35:00,38.24,38.25,38.2,38.23,104652.0,32.6221,32.6306,32.588,32.6136,104652.0
2022-08-18 15:40:00,38.23,38.26,38.22,38.25,159371.0,32.6136,32.6392,32.6051,32.6306,159371.0
2022-08-18 15:45:00,38.24,38.29,38.2,38.29,358123.0,32.6221,32.6648,32.588,32.6648,358123.0
2022-08-18 15:50:00,38.29,38.33,38.25,38.27,567358.0,32.6648,32.6989,32.6306,32.6477,567358.0
2022-08-18 15:55:00,38.27,38.3,38.23,38.24,700306.0,32.6477,32.6733,32.6136,32.6221,700306.0
2022-08-19 09:30:00,38.11,38.32,38.08,38.22,427415.0,32.5112,32.6904,32.4856,32.6051,427415.0
2022-08-19 09:35:00,38.22,38.24,38.12,38.16,163284.0,32.6051,32.6221,32.5197,32.5539,163284.0
2022-08-19 09:40:00,38.16,38.32,38.09,38.32,162885.0,32.5539,32.6904,32.4942,32.6904,162885.0
2022-08-19 09:45:00,38.31,38.41,38.24,38.38,94469.0,32.6818,32.7671,32.6221,32.7415,94469.0
2022-08-19 09:50:00,38.38,38.41,38.27,38.28,146722.0,32.7415,32.7671,32.6477,32.6562,146722.0
2022-08-19 09:55:00,38.27,38.38,38.21,38.29,80093.0,32.6477,32.7415,32.5965,32.6648,80093.0
2022-08-19 10:00:00,38.28,38.45,38.28,38.39,126151.0,32.6562,32.8013,32.6562,32.7501,126151.0
2022-08-19 10:05:00,38.39,38.48,38.39,38.4,74997.0,32.7501,32.8269,32.7501,32.7586,74997.0
2022-08-19 10:10:00,38.4,38.48,38.4,38.43,100394.0,32.7586,32.8269,32.7586,32.7842,100394.0
2022-08-19 10:15:00,38.44,38.48,38.39,38.41,60446.0,32.7927,32.8269,32.7501,32.7671,60446.0
2022-08-19 10:20:00,38.42,38.43,38.36,38.41,65559.0,32.7757,32.7842,32.7245,32.7671,65559.0
2022-08-19 10:25:00,38.4,38.46,38.37,38.46,52149.0,32.7586,32.8098,32.733,32.8098,52149.0
2022-08-19 10:30:00,38.45,38.52,38.35,38.38,146977.0,32.8013,32.861,32.716,32.7415,146977.0
2022-08-19 10:35:00,38.38,38.45,38.37,38.4,90716.0,32.7415,32.8013,32.733,32.7586,90716.0
2022-08-19 10:40:00,38.4,38.4,38.32,38.36,52348.0,32.7586,32.7586,32.6904,32.7245,52348.0
2022-08-19 10:45:00,38.37,38.37,38.33,38.35,40892.0,32.733,32.733,32.6989,32.716,40892.0
2022-08-19 10:50:00,38.34,38.4,38.34,38.37,62776.0,32.7074,32.7586,32.7074,32.733,62776.0
2022-08-19 10:55:00,38.36,38.4,38.36,38.38,53882.0,32.7245,32.7586,32.7245,32.7415,53882.0
2022-08-19 11:00:00,38.38,38.42,38.36,38.39,136511.0,32.7415,32.7757,32.7245,32.7501,136511.0
2022-08-19 11:05:00,38.39,38.4,38.27,38.29,61365.0,32.7501,32.7586,32.6477,32.6648,61365.0
2022-08-19 11:10:00,38.29,38.3,38.25,38.3,49144.0,32.6648,32.6733,32.6306,32.6733,49144.0
2022-08-19 11:15:00,38.3,38.32,38.28,38.31,35239.0,32.6733,32.6904,32.6562,32.6818,35239.0
2022-08-19 11:20:00,38.33,38.36,38.3,38.33,36184.0,32.6989,32.7245,32.6733,32.6989,36184.0
2022-08-19 11:25:00,38.33,38.4,38.32,38.39,40318.0,32.6989,32.7586,32.6904,32.7501,40318.0
2022-08-19 11:30:00,38.39,38.4,38.34,38.36,57976.0,32.7501,32.7586,32.7074,32.7245,57976.0
2022-08-19 11:35:00,38.36,38.44,38.36,38.43,56538.0,32.7245,32.7927,32.7245,32.7842,56538.0
2022-08-19 11:40:00,38.44,38.45,38.33,38.37,117047.0,32.7927,32.8013,32.6989,32.733,117047.0
2022-08-19 11:45:00,38.38,38.41,38.37,38.38,40148.0,32.7415,32.7671,32.733,32.7415,40148.0
2022-08-19 11:50:00,38.39,38.41,38.36,38.39,61861.0,32.7501,32.7671,32.7245,32.7501,61861.0
2022-08-19 11:55:00,38.39,38.45,38.36,38.43,52385.0,32.7501,32.8013,32.7245,32.7842,52385.0
2022-08-19 12:00:00,38.42,38.43,38.37,38.38,45597.0,32.7757,32.7842,32.733,32.7415,45597.0
2022-08-19 12:05:00,38.39,38.42,38.37,38.41,81668.0,32.7501,32.7757,32.733,32.7671,81668.0
2022-08-19 12:10:00,38.41,38.47,38.38,38.46,43644.0,32.7671,32.8183,32.7415,32.8098,43644.0
2022-08-19 12:15:00,38.46,38.5,38.45,38.48,28478.0,32.8098,32.8439,32.8013,32.8269,28478.0
2022-08-19 12:20:00,38.49,38.51,38.46,38.49,35792.0,32.8354,32.8524,32.8098,32.8354,35792.0
2022-08-19 12:25:00,38.49,38.49,38.42,38.44,24211.0,32.8354,32.8354,32.7757,32.7927,24211.0
2022-08-19 12:30:00,38.44,38.46,38.41,38.46,32107.0,32.7927,32.8098,32.7671,32.8098,32107.0
2022-08-19 12:35:00,38.45,38.5,38.44,38.48,29891.0,32.8013,32.8439,32.7927,32.8269,29891.0
2022-08-19 12:40:00,38.48,38.51,38.45,38.48,41978.0,32.8269,32.8524,32.8013,32.8269,41978.0
2022-08-19 12:45:00,38.47,38.5,38.46,38.48,17794.0,32.8183,32.8439,32.8098,32.8269,17794.0
2022-08-19 12:50:00,38.48,38.52,38.47,38.51,28430.0,32.8269,32.861,32.8183,32.8524,28430.0
2022-08-19 12:55:00,38.51,38.54,38.47,38.48,25222.0,32.8524,32.878,32.8183,32.8269,25222.0
2022-08-19 13:00:00,38.47,38.48,38.42,38.47,32976.0,32.8183,32.8269,32.7757,32.8183,32976.0
2022-08-19 13:05:00,38.47,38.47,38.43,38.45,22875.0,32.8183,32.8183,32.7842,32.8013,22875.0
2022-08-19 13:10:00,38.46,38.49,38.45,38.49,23343.0,32.8098,32.8354,32.8013,32.8354,23343.0
2022-08-19 13:15:00,38.48,38.51,38.43,38.44,23227.0,32.8269,32.8524,32.7842,32.7927,23227.0
2022-08-19 13:20:00,38.44,38.44,38.4,38.41,23680.0,32.7927,32.7927,32.7586,32.7671,23680.0
2022-08-19 13:25:00,38.41,38.44,38.38,38.42,56034.0,32.7671,32.7927,32.7415,32.7757,56034.0
2022-08-19 13:30:00,38.42,38.42,38.35,38.37,24357.0,32.7757,32.7757,32.716,32.733,24357.0
2022-08-19 13:35:00,38.37,38.38,38.35,38.38,26565.0,32.733,32.7415,32.716,32.7415,26565.0
2022-08-19 13:40:00,38.39,38.4,38.37,38.39,26320.0,32.7501,32.7586,32.733,32.7501,26320.0
2022-08-19 13:45:00,38.38,38.4,38.37,38.38,17162.0,32.7415,32.7586,32.733,32.7415,17162.0
2022-08-19 13:50:00,38.38,38.4,38.37,38.39,30672.0,32.7415,32.7586,32.733,32.7501,30672.0
2022-08-19 13:55:00,38.4,38.42,38.37,38.39,37572.0,32.7586,32.7757,32.733,32.7501,37572.0
2022-08-19 14:00:00,38.38,38.38,38.33,38.36,41963.0,32.7415,32.7415,32.6989,32.7245,41963.0
2022-08-19 14:05:00,38.37,38.38,38.34,38.34,35339.0,32.733,32.7415,32.7074,32.7074,35339.0
2022-08-19 14:10:00,38.35,38.36,38.27,38.27,23714.0,32.716,32.7245,32.6477,32.6477,23714.0
2022-08-19 14:15:00,38.27,38.27,38.23,38.24,27270.0,32.6477,32.6477,32.6136,32.6221,27270.0
2022-08-19 14:20:00,38.24,38.26,38.23,38.24,17375.0,32.6221,32.6392,32.6136,32.6221,17375.0
2022-08-19 14:25:00,38.25,38.27,38.24,38.25,24916.0,32.6306,32.6477,32.6221,32.6306,24916.0
2022-08-19 14:30:00,38.25,38.25,38.18,38.19,73993.0,32.6306,32.6306,32.5709,32.5795,73993.0
2022-08-19 14:35:00,38.18,38.22,38.17,38.19,43264.0,32.5709,32.6051,32.5624,32.5795,43264.0
2022-08-19 14:40:00,38.19,38.19,38.15,38.18,38965.0,32.5795,32.5795,32.5453,32.5709,38965.0
2022-08-19 14:45:00,38.18,38.2,38.15,38.2,74531.0,32.5709,32.588,32.5453,32.588,74531.0
2022-08-19 14:50:00,38.21,38.21,38.15,38.16,49541.0,32.5965,32.5965,32.5453,32.5539,49541.0
2022-08-19 14:55:00,38.16,38.18,38.12,38.16,40409.0,32.5539,32.5709,32.5197,32.5539,40409.0
2022-08-19 15:00:00,38.16,38.18,38.1,38.12,40490.0,32.5539,32.5709,32.5027,32.5197,40490.0
2022-08-19 15:05:00,38.12,38.15,38.11,38.14,44632.0,32.5197,32.5453,32.5112,32.5368,44632.0
2022-08-19 15:10:00,38.14,38.18,38.13,38.18,48178.0,32.5368,32.5709,32.5283,32.5709,48178.0
2022-08-19 15:15:00,38.18,38.18,38.14,38.15,39289.0,32.5709,32.5709,32.5368,32.5453,39289.0
2022-08-19 15:20:00,38.15,38.16,38.11,38.14,63142.0,32.5453,32.5539,32.5112,32.5368,63142.0
2022-08-19 15:25:00,38.14,38.15,38.11,38.14,45693.0,32.5368,32.5453,32.5112,32.5368,45693.0
2022-08-19 15:30:00,38.14,38.2,38.13,38.16,60552.0,32.5368,32.588,32.5283,32.5539,60552.0
2022-08-19 15:35:00,38.15,38.19,38.13,38.18,46591.0,32.5453,32.5795,32.5283,32.5709,46591.0
2022-08-19 15:40:00,38.18,38.19,38.15,38.19,52837.0,32.5709,32.5795,32.5453,32.5795,52837.0
2022-08-19 15:45:00,38.18,38.2,38.14,38.19,82412.0,32.5709,32.588,32.5368,32.5795,82412.0
2022-08-19 15:50:00,38.19,38.26,38.17,38.25,171835.0,32.5795,32.6392,32.5624,32.6306,171835.0
2022-08-19 15:55:00,38.25,38.28,38.22,38.22,353618.0,32.6306,32.6562,32.6051,32.6051,353618.0
2022-08-22 09:30:00,38.0,38.03,37.69,37.85,310137.0,32.4174,32.443,32.1529,32.2894,310137.0
2022-08-22 09:35:00,37.82,38.0,37.78,37.82,205067.0,32.2638,32.4174,32.2297,32.2638,205067.0
2022-08-22 09:40:00,37.83,37.88,37.78,37.84,127649.0,32.2723,32.315,32.2297,32.2809,127649.0
2022-08-22 09:45:00,37.85,37.91,37.83,37.9,106476.0,32.2894,32.3406,32.2723,32.3321,106476.0
2022-08-22 09:50:00,37.89,37.89,37.77,37.81,152804.0,32.3235,32.3235,32.2212,32.2553,152804.0
2022-08-22 09:55:00,37.81,37.81,37.75,37.78,83715.0,32.2553,32.2553,32.2041,32.2297,83715.0
2022-08-22 10:00:00,37.77,37.79,37.74,37.77,129183.0,32.2212,32.2382,32.1956,32.2212,129183.0
2022-08-22 10:05:00,37.77,37.79,37.66,37.69,123494.0,32.2212,32.2382,32.1273,32.1529,123494.0
2022-08-22 10:10:00,37.7,37.7,37.49,37.5,157139.0,32.1614,32.1614,31.9823,31.9908,157139.0
2022-08-22 10:15:00,37.49,37.54,37.44,37.49,106068.0,31.9823,32.025,31.9396,31.9823,106068.0
2022-08-22 10:20:00,37.48,37.53,37.46,37.47,47889.0,31.9738,32.0164,31.9567,31.9652,47889.0
2022-08-22 10:25:00,37.46,37.58,37.46,37.51,55546.0,31.9567,32.0591,31.9567,31.9994,55546.0
2022-08-22 10:30:00,37.51,37.59,37.5,37.53,44516.0,31.9994,32.0676,31.9908,32.0164,44516.0
2022-08-22 10:35:00,37.54,37.6,37.54,37.59,32918.0,32.025,32.0761,32.025,32.0676,32918.0
2022-08-22 10:40:00,37.59,37.66,37.56,37.57,41411.0,32.0676,32.1273,32.042,32.0505,41411.0
2022-08-22 10:45:00,37.56,37.62,37.55,37.58,39003.0,32.042,32.0932,32.0335,32.0591,39003.0
2022-08-22 10:50:00,37.58,37.59,37.52,37.55,104781.0,32.0591,32.0676,32.0079,32.0335,104781.0
2022-08-22 10:55:00,37.55,37.57,37.52,37.53,33762.0,32.0335,32.0505,32.0079,32.0164,33762.0
2022-08-22 11:00:00,37.53,37.61,37.53,37.59,30886.0,32.0164,32.0847,32.0164,32.0676,30886.0
2022-08-22 11:05:00,37.59,37.6,37.56,37.58,34268.0,32.0676,32.0761,32.042,32.0591,34268.0
2022-08-22 11:10:00,37.58,37.61,37.55,37.61,25367.0,32.0591,32.0847,32.0335,32.0847,25367.0
2022-08-22 11:15:00,37.6,37.64,37.58,37.59,23368.0,32.0761,32.1103,32.0591,32.0676,23368.0
2022-08-22 11:20:00,37.59,37.62,37.57,37.58,28922.0,32.0676,32.0932,32.0505,32.0591,28922.0
2022-08-22 11:25:00,37.58,37.58,37.52,37.53,25154.0,32.0591,32.0591,32.0079,32.0164,25154.0
2022-08-22 11:30:00,37.52,37.55,37.51,37.54,39014.0,32.0079,32.0335,31.9994,32.025,39014.0
2022-08-22 11:35:00,37.55,37.58,37.51,37.53,39936.0,32.0335,32.0591,31.9994,32.0164,39936.0
2022-08-22 11:40:00,37.52,37.54,37.48,37.48,29708.0,32.0079,32.025,31.9738,31.9738,29708.0
2022-08-22 11:45:00,37.48,37.49,37.44,37.46,40307.0,31.9738,31.9823,31.9396,31.9567,40307.0
2022-08-22 11:50:00,37.46,37.5,37.42,37.43,47018.0,31.9567,31.9908,31.9226,31.9311,47018.0
2022-08-22 11:55:00,37.42,37.46,37.41,37.42,39492.0,31.9226,31.9567,31.9141,31.9226,39492.0
2022-08-22 12:00:00,37.43,37.47,37.42,37.45,32451.0,31.9311,31.9652,31.9226,31.9482,32451.0
2022-08-22 12:05:00,37.45,37.47,37.43,37.44,31308.0,31.9482,31.9652,31.9311,31.9396,31308.0
2022-08-22 12:10:00,37.44,37.45,37.4,37.41,30564.0,31.9396,31.9482,31.9055,31.9141,30564.0
2022-08-22 12:15:00,37.41,37.42,37.37,37.39,43088.0,31.9141,31.9226,31.8799,31.897,43088.0
2022-08-22 12:20:00,37.39,37.44,37.38,37.43,26872.0,31.897,31.9396,31.8885,31.9311,26872.0
2022-08-22 12:25:00,37.43,37.45,37.36,37.4,51969.0,31.9311,31.9482,31.8714,31.9055,51969.0
2022-08-22 12:30:00,37.41,37.43,37.38,37.39,46452.0,31.9141,31.9311,31.8885,31.897,46452.0
2022-08-22 12:35:00,37.4,37.42,37.39,37.41,10923.0,31.9055,31.9226,31.897,31.9141,10923.0
2022-08-22 12:40:00,37.4,37.4,37.35,37.36,19444.0,31.9055,31.9055,31.8629,31.8714,19444.0
2022-08-22 12:45:00,37.36,37.45,37.33,37.43,78480.0,31.8714,31.9482,31.8458,31.9311,78480.0
2022-08-22 12:50:00,37.43,37.44,37.38,37.39,24532.0,31.9311,31.9396,31.8885,31.897,24532.0
2022-08-22 12:55:00,37.39,37.4,37.35,37.38,24738.0,31.897,31.9055,31.8629,31.8885,24738.0
2022-08-22 13:00:00,37.38,37.4,37.35,37.39,28345.0,31.8885,31.9055,31.8629,31.897,28345.0
2022-08-22 13:05:00,37.38,37.4,37.36,37.38,16687.0,31.8885,31.9055,31.8714,31.8885,16687.0
2022-08-22 13:10:00,37.37,37.39,37.33,37.36,72760.0,31.8799,31.897,31.8458,31.8714,72760.0
2022-08-22 13:15:00,37.37,37.37,37.31,37.33,43564.0,31.8799,31.8799,31.8287,31.8458,43564.0
2022-08-22 13:20:00,37.33,37.35,37.31,37.34,27281.0,31.8458,31.8629,31.8287,31.8543,27281.0
2022-08-22 13:25:00,37.34,37.39,37.33,37.34,30197.0,31.8543,31.897,31.8458,31.8543,30197.0
2022-08-22 13:30:00,37.33,37.34,37.26,37.26,47184.0,31.8458,31.8543,31.7861,31.7861,47184.0
2022-08-22 13:35:00,37.26,37.28,37.24,37.26,37299.0,31.7861,31.8032,31.769,31.7861,37299.0
2022-08-22 13:40:00,37.26,37.29,37.25,37.27,32058.0,31.7861,31.8117,31.7776,31.7946,32058.0
2022-08-22 13:45:00,37.27,37.28,37.23,37.27,39537.0,31.7946,31.8032,31.7605,31.7946,39537.0
2022-08-22 13:50:00,37.26,37.26,37.22,37.23,26975.0,31.7861,31.7861,31.752,31.7605,26975.0
2022-08-22 13:55:00,37.22,37.29,37.22,37.28,44517.0,31.752,31.8117,31.752,31.8032,44517.0
2022-08-22 14:00:00,37.27,37.32,37.27,37.3,30469.0,31.7946,31.8373,31.7946,31.8202,30469.0
2022-08-22 14:05:00,37.3,37.33,37.29,37.3,21075.0,31.8202,31.8458,31.8117,31.8202,21075.0
2022-08-22 14:10:00,37.3,37.31,37.29,37.3,28507.0,31.8202,31.8287,31.8117,31.8202,28507.0
2022-08-22 14:15:00,37.29,37.32,37.29,37.3,23812.0,31.8117,31.8373,31.8117,31.8202,23812.0
2022-08-22 14:20:00,37.3,37.31,37.28,37.29,53523.0,31.8202,31.8287,31.8032,31.8117,53523.0
2022-08-22 14:25:00,37.29,37.3,37.25,37.27,58043.0,31.8117,31.8202,31.7776,31.7946,58043.0
2022-08-22 14:30:00,37.26,37.28,37.24,37.28,22751.0,31.7861,31.8032,31.769,31.8032,22751.0
2022-08-22 14:35:00,37.27,37.3,37.27,37.28,26158.0,31.7946,31.8202,31.7946,31.8032,26158.0
2022-08-22 14:40:00,37.28,37.29,37.25,37.26,21374.0,31.8032,31.8117,31.7776,31.7861,21374.0
2022-08-22 14:45:00,37.25,37.26,37.24,37.25,28692.0,31.7776,31.7861,31.769,31.7776,28692.0
2022-08-22 14:50:00,37.25,37.27,37.24,37.26,30783.0,31.7776,31.7946,31.769,31.7861,30783.0
2022-08-22 14:55:00,37.26,37.28,37.24,37.27,24531.0,31.7861,31.8032,31.769,31.7946,24531.0
2022-08-22 15:00:00,37.27,37.31,37.26,37.27,27841.0,31.7946,31.8287,31.7861,31.7946,27841.0
2022-08-22 15:05:00,37.27,37.33,37.25,37.32,40865.0,31.7946,31.8458,31.7776,31.8373,40865.0
2022-08-22 15:10:00,37.32,37.35,37.3,37.32,25001.0,31.8373,31.8629,31.8202,31.8373,25001.0
2022-08-22 15:15:00,37.32,37.32,37.23,37.23,77337.0,31.8373,31.8373,31.7605,31.7605,77337.0
2022-08-22 15:20:00,37.23,37.25,37.22,37.23,40158.0,31.7605,31.7776,31.752,31.7605,40158.0
2022-08-22 15:25:00,37.23,37.25,37.2,37.22,50336.0,31.7605,31.7776,31.7349,31.752,50336.0
2022-08-22 15:30:00,37.21,37.22,37.18,37.21,60453.0,31.7434,31.752,31.7178,31.7434,60453.0
2022-08-22 15:35:00,37.2,37.26,37.2,37.26,57583.0,31.7349,31.7861,31.7349,31.7861,57583.0
2022-08-22 15:40:00,37.26,37.26,37.21,37.21,78545.0,31.7861,31.7861,31.7434,31.7434,78545.0
2022-08-22 15:45:00,37.22,37.27,37.21,37.27,92392.0,31.752,31.7946,31.7434,31.7946,92392.0
2022-08-22 15:50:00,37.27,37.33,37.26,37.32,195268.0,31.7946,31.8458,31.7861,31.8373,195268.0
2022-08-22 15:55:00,37.32,37.34,37.27,37.32,299379.0,31.8373,31.8543,31.7946,31.8373,299379.0
2022-08-23 09:30:00,37.33,37.44,37.28,37.37,115698.0,31.8458,31.9396,31.8032,31.8799,115698.0
2022-08-23 09:35:00,37.39,37.53,37.37,37.39,36014.0,31.897,32.0164,31.8799,31.897,36014.0
2022-08-23 09:40:00,37.4,37.45,37.27,37.29,52819.0,31.9055,31.9482,31.7946,31.8117,52819.0
2022-08-23 09:45:00,37.3,37.5,37.3,37.44,55645.0,31.8202,31.9908,31.8202,31.9396,55645.0
2022-08-23 09:50:00,37.44,37.56,37.43,37.5,67301.0,31.9396,32.042,31.9311,31.9908,67301.0
2022-08-23 09:55:00,37.5,37.53,37.44,37.47,63758.0,31.9908,32.0164,31.9396,31.9652,63758.0
2022-08-23 10:00:00,37.47,37.52,37.42,37.45,65317.0,31.9652,32.0079,31.9226,31.9482,65317.0
2022-08-23 10:05:00,37.45,37.55,37.43,37.54,78366.0,31.9482,32.0335,31.9311,32.025,78366.0
2022-08-23 10:10:00,37.54,37.72,37.54,37.57,107897.0,32.025,32.1785,32.025,32.0505,107897.0
2022-08-23 10:15:00,37.58,37.62,37.57,37.62,39588.0,32.0591,32.0932,32.0505,32.0932,39588.0
2022-08-23 10:20:00,37.61,37.61,37.5,37.51,81027.0,32.0847,32.0847,31.9908,31.9994,81027.0
2022-08-23 10:25:00,37.51,37.51,37.39,37.4,43937.0,31.9994,31.9994,31.897,31.9055,43937.0
2022-08-23 10:30:00,37.4,37.45,37.37,37.44,39292.0,31.9055,31.9482,31.8799,31.9396,39292.0
2022-08-23 10:35:00,37.45,37.45,37.35,37.37,43374.0,31.9482,31.9482,31.8629,31.8799,43374.0
2022-08-23 10:40:00,37.37,37.37,37.3,37.34,56201.0,31.8799,31.8799,31.8202,31.8543,56201.0
2022-08-23 10:45:00,37.35,37.39,37.34,37.37,36689.0,31.8629,31.897,31.8543,31.8799,36689.0
2022-08-23 10:50:00,37.38,37.42,37.31,37.32,45127.0,31.8885,31.9226,31.8287,31.8373,45127.0
2022-08-23 10:55:00,37.32,37.36,37.28,37.33,76941.0,31.8373,31.8714,31.8032,31.8458,76941.0
2022-08-23 11:00:00,37.32,37.34,37.21,37.26,63121.0,31.8373,31.8543,31.7434,31.7861,63121.0
2022-08-23 11:05:00,37.23,37.32,37.23,37.32,54124.0,31.7605,31.8373,31.7605,31.8373,54124.0
2022-08-23 11:10:00,37.32,37.41,37.28,37.39,40689.0,31.8373,31.9141,31.8032,31.897,40689.0
2022-08-23 11:15:00,37.39,37.46,37.37,37.45,33708.0,31.897,31.9567,31.8799,31.9482,33708.0
2022-08-23 11:20:00,37.44,37.45,37.37,37.41,23525.0,31.9396,31.9482,31.8799,31.9141,23525.0
2022-08-23 11:25:00,37.41,37.42,37.32,37.33,35202.0,31.9141,31.9226,31.8373,31.8458,35202.0
2022-08-23 11:30:00,37.33,37.41,37.33,37.39,42438.0,31.8458,31.9141,31.8458,31.897,42438.0
2022-08-23 11:35:00,37.4,37.46,37.39,37.43,36665.0,31.9055,31.9567,31.897,31.9311,36665.0
2022-08-23 11:40:00,37.44,37.48,37.41,37.48,27880.0,31.9396,31.9738,31.9141,31.9738,27880.0
2022-08-23 11:45:00,37.48,37.55,37.47,37.5,67565.0,31.9738,32.0335,31.9652,31.9908,67565.0
2022-08-23 11:50:00,37.5,37.56,37.49,37.56,48689.0,31.9908,32.042,31.9823,32.042,48689.0
2022-08-23 11:55:00,37.55,37.59,37.5,37.54,59963.0,32.0335,32.0676,31.9908,32.025,59963.0
2022-08-23 12:00:00,37.53,37.56,37.45,37.48,47944.0,32.0164,32.042,31.9482,31.9738,47944.0
2022-08-23 12:05:00,37.48,37.5,37.44,37.48,21670.0,31.9738,31.9908,31.9396,31.9738,21670.0
2022-08-23 12:10:00,37.48,37.48,37.42,37.43,19407.0,31.9738,31.9738,31.9226,31.9311,19407.0
2022-08-23 12:15:00,37.42,37.44,37.36,37.38,61239.0,31.9226,31.9396,31.8714,31.8885,61239.0
2022-08-23 12:20:00,37.38,37.39,37.36,37.39,21158.0,31.8885,31.897,31.8714,31.897,21158.0
2022-08-23 12:25:00,37.39,37.4,37.35,37.37,58153.0,31.897,31.9055,31.8629,31.8799,58153.0
2022-08-23 12:30:00,37.37,37.4,37.36,37.4,25889.0,31.8799,31.9055,31.8714,31.9055,25889.0
2022-08-23 12:35:00,37.4,37.44,37.38,37.44,114724.0,31.9055,31.9396,31.8885,31.9396,114724.0
2022-08-23 12:40:00,37.44,37.54,37.43,37.53,34049.0,31.9396,32.025,31.9311,32.0164,34049.0
2022-08-23 12:45:00,37.52,37.53,37.43,37.47,36493.0,32.0079,32.0164,31.9311,31.9652,36493.0
2022-08-23 12:50:00,37.47,37.48,37.44,37.45,11439.0,31.9652,31.9738,31.9396,31.9482,11439.0
2022-08-23 12:55:00,37.46,37.46,37.43,37.44,16548.0,31.9567,31.9567,31.9311,31.9396,16548.0
2022-08-23 13:00:00,37.44,37.47,37.43,37.44,21527.0,31.9396,31.9652,31.9311,31.9396,21527.0
2022-08-23 13:05:00,37.44,37.44,37.4,37.44,20463.0,31.9396,31.9396,31.9055,31.9396,20463.0
2022-08-23 13:10:00,37.44,37.46,37.41,37.44,29992.0,31.9396,31.9567,31.9141,31.9396,29992.0
2022-08-23 13:15:00,37.44,37.47,37.42,37.44,19998.0,31.9396,31.9652,31.9226,31.9396,19998.0
2022-08-23 13:20:00,37.44,37.46,37.41,37.41,22709.0,31.9396,31.9567,31.9141,31.9141,22709.0
2022-08-23 13:25:00,37.41,37.49,37.41,37.47,37123.0,31.9141,31.9823,31.9141,31.9652,37123.0
2022-08-23 13:30:00,37.48,37.54,37.48,37.52,28504.0,31.9738,32.025,31.9738,32.0079,28504.0
2022-08-23 13:35:00,37.52,37.52,37.46,37.47,20764.0,32.0079,32.0079,31.9567,31.9652,20764.0
2022-08-23 13:40:00,37.46,37.48,37.43,37.46,17527.0,31.9567,31.9738,31.9311,31.9567,17527.0
2022-08-23 13:45:00,37.45,37.47,37.41,37.43,18810.0,31.9482,31.9652,31.9141,31.9311,18810.0
2022-08-23 13:50:00,37.43,37.43,37.38,37.39,15940.0,31.9311,31.9311,31.8885,31.897,15940.0
2022-08-23 13:55:00,37.39,37.43,37.39,37.41,17836.0,31.897,31.9311,31.897,31.9141,17836.0
2022-08-23 14:00:00,37.41,37.42,37.39,37.4,23220.0,31.9141,31.9226,31.897,31.9055,23220.0
2022-08-23 14:05:00,37.4,37.44,37.39,37.43,23491.0,31.9055,31.9396,31.897,31.9311,23491.0
2022-08-23 14:10:00,37.42,37.45,37.4,37.44,33923.0,31.9226,31.9482,31.9055,31.9396,33923.0
2022-08-23 14:15:00,37.44,37.47,37.43,37.47,44122.0,31.9396,31.9652,31.9311,31.9652,44122.0
2022-08-23 14:20:00,37.46,37.48,37.45,37.48,22133.0,31.9567,31.9738,31.9482,31.9738,22133.0
2022-08-23 14:25:00,37.48,37.52,37.47,37.52,12639.0,31.9738,32.0079,31.9652,32.0079,12639.0
2022-08-23 14:30:00,37.52,37.59,37.49,37.55,48040.0,32.0079,32.0676,31.9823,32.0335,48040.0
2022-08-23 14:35:00,37.55,37.63,37.55,37.62,106512.0,32.0335,32.1017,32.0335,32.0932,106512.0
2022-08-23 14:40:00,37.61,37.67,37.59,37.66,43767.0,32.0847,32.1359,32.0676,32.1273,43767.0
2022-08-23 14:45:00,37.66,37.66,37.59,37.6,43083.0,32.1273,32.1273,32.0676,32.0761,43083.0
2022-08-23 14:50:00,37.6,37.63,37.57,37.61,38334.0,32.0761,32.1017,32.0505,32.0847,38334.0
2022-08-23 14:55:00,37.6,37.62,37.57,37.61,31035.0,32.0761,32.0932,32.0505,32.0847,31035.0
2022-08-23 15:00:00,37.61,37.65,37.6,37.62,24008.0,32.0847,32.1188,32.0761,32.0932,24008.0
2022-08-23 15:05:00,37.63,37.64,37.59,37.61,62575.0,32.1017,32.1103,32.0676,32.0847,62575.0
2022-08-23 15:10:00,37.6,37.62,37.56,37.58,45827.0,32.0761,32.0932,32.042,32.0591,45827.0
2022-08-23 15:15:00,37.58,37.6,37.56,37.58,54027.0,32.0591,32.0761,32.042,32.0591,54027.0
2022-08-23 15:20:00,37.58,37.59,37.52,37.52,43657.0,32.0591,32.0676,32.0079,32.0079,43657.0
2022-08-23 15:25:00,37.52,37.54,37.5,37.5,50809.0,32.0079,32.025,31.9908,31.9908,50809.0
2022-08-23 15:30:00,37.51,37.53,37.47,37.51,52471.0,31.9994,32.0164,31.9652,31.9994,52471.0
2022-08-23 15:35:00,37.51,37.51,37.45,37.47,38830.0,31.9994,31.9994,31.9482,31.9652,38830.0
2022-08-23 15:40:00,37.46,37.5,37.46,37.48,56126.0,31.9567,31.9908,31.9567,31.9738,56126.0
2022-08-23 15:45:00,37.47,37.48,37.42,37.44,66911.0,31.9652,31.9738,31.9226,31.9396,66911.0
2022-08-23 15:50:00,37.44,37.46,37.42,37.44,132385.0,31.9396,31.9567,31.9226,31.9396,132385.0
2022-08-23 15:55:00,37.45,37.51,37.43,37.44,250159.0,31.9482,31.9994,31.9311,31.9396,250159.0
2022-08-24 09:30:00,37.34,37.4,37.01,37.02,242933.0,31.8543,31.9055,31.5728,31.5813,242933.0
2022-08-24 09:35:00,37.02,37.22,36.98,37.03,115727.0,31.5813,31.752,31.5472,31.5899,115727.0
2022-08-24 09:40:00,37.03,37.08,36.99,37.03,56447.0,31.5899,31.6325,31.5558,31.5899,56447.0
2022-08-24 09:45:00,37.03,37.04,36.79,36.81,191951.0,31.5899,31.5984,31.3851,31.4022,191951.0
2022-08-24 09:50:00,36.81,36.91,36.77,36.86,159040.0,31.4022,31.4875,31.3681,31.4449,159040.0
2022-08-24 09:55:00,36.85,36.86,36.79,36.83,70031.0,31.4363,31.4449,31.3851,31.4193,70031.0
2022-08-24 10:00:00,36.82,36.87,36.75,36.77,129189.0,31.4107,31.4534,31.351,31.3681,129189.0
2022-08-24 10:05:00,36.76,36.85,36.75,36.84,74320.0,31.3595,31.4363,31.351,31.4278,74320.0
2022-08-24 10:10:00,36.84,36.92,36.83,36.89,100786.0,31.4278,31.496,31.4193,31.4704,100786.0
2022-08-24 10:15:00,36.88,36.89,36.82,36.87,101475.0,31.4619,31.4704,31.4107,31.4534,101475.0
2022-08-24 10:20:00,36.88,36.92,36.84,36.86,106899.0,31.4619,31.496,31.4278,31.4449,106899.0
2022-08-24 10:25:00,36.86,36.97,36.85,36.94,66815.0,31.4449,31.5387,31.4363,31.5131,66815.0
2022-08-24 10:30:00,36.95,37.02,36.94,36.99,69881.0,31.5216,31.5813,31.5131,31.5558,69881.0
2022-08-24 10:35:00,36.99,37.02,36.96,36.98,82035.0,31.5558,31.5813,31.5302,31.5472,82035.0
2022-08-24 10:40:00,36.98,36.98,36.9,36.92,46026.0,31.5472,31.5472,31.479,31.496,46026.0
2022-08-24 10:45:00,36.93,36.95,36.89,36.9,128838.0,31.5046,31.5216,31.4704,31.479,128838.0
2022-08-24 10:50:00,36.89,36.9,36.85,36.87,39437.0,31.4704,31.479,31.4363,31.4534,39437.0
2022-08-24 10:55:00,36.86,36.88,36.81,36.84,118043.0,31.4449,31.4619,31.4022,31.4278,118043.0
2022-08-24 11:00:00,36.85,36.88,36.83,36.86,54917.0,31.4363,31.4619,31.4193,31.4449,54917.0
2022-08-24 11:05:00,36.86,36.87,36.83,36.84,53468.0,31.4449,31.4534,31.4193,31.4278,53468.0
2022-08-24 11:10:00,36.84,36.89,36.81,36.88,52308.0,31.4278,31.4704,31.4022,31.4619,52308.0
2022-08-24 11:15:00,36.88,36.95,36.85,36.89,98937.0,31.4619,31.5216,31.4363,31.4704,98937.0
2022-08-24 11:20:00,36.88,36.94,36.87,36.94,51548.0,31.4619,31.5131,31.4534,31.5131,51548.0
2022-08-24 11:25:00,36.94,36.94,36.88,36.92,56019.0,31.5131,31.5131,31.4619,31.496,56019.0
2022-08-24 11:30:00,36.92,36.95,36.91,36.94,50915.0,31.496,31.5216,31.4875,31.5131,50915.0
2022-08-24 11:35:00,36.94,36.95,36.9,36.92,60318.0,31.5131,31.5216,31.479,31.496,60318.0
2022-08-24 11:40:00,36.91,36.99,36.91,36.99,39241.0,31.4875,31.5558,31.4875,31.5558,39241.0
2022-08-24 11:45:00,36.98,37.05,36.98,37.05,55973.0,31.5472,31.6069,31.5472,31.6069,55973.0
2022-08-24 11:50:00,37.05,37.06,37.0,37.03,53105.0,31.6069,31.6155,31.5643,31.5899,53105.0
2022-08-24 11:55:00,37.03,37.04,36.95,36.97,95361.0,31.5899,31.5984,31.5216,31.5387,95361.0
2022-08-24 12:00:00,36.97,36.97,36.91,36.97,45468.0,31.5387,31.5387,31.4875,31.5387,45468.0
2022-08-24 12:05:00,36.97,36.98,36.94,36.97,29013.0,31.5387,31.5472,31.5131,31.5387,29013.0
2022-08-24 12:10:00,36.97,36.98,36.92,36.93,32027.0,31.5387,31.5472,31.496,31.5046,32027.0
2022-08-24 12:15:00,36.93,36.95,36.91,36.93,60285.0,31.5046,31.5216,31.4875,31.5046,60285.0
2022-08-24 12:20:00,36.92,36.93,36.89,36.9,49590.0,31.496,31.5046,31.4704,31.479,49590.0
2022-08-24 12:25:00,36.9,36.92,36.85,36.87,65766.0,31.479,31.496,31.4363,31.4534,65766.0
2022-08-24 12:30:00,36.87,36.87,36.8,36.83,47100.0,31.4534,31.4534,31.3937,31.4193,47100.0
2022-08-24 12:35:00,36.83,36.83,36.78,36.81,35801.0,31.4193,31.4193,31.3766,31.4022,35801.0
2022-08-24 12:40:00,36.8,36.82,36.74,36.76,113348.0,31.3937,31.4107,31.3425,31.3595,113348.0
2022-08-24 12:45:00,36.75,36.78,36.71,36.72,42464.0,31.351,31.3766,31.3169,31.3254,42464.0
2022-08-24 12:50:00,36.71,36.74,36.7,36.7,38662.0,31.3169,31.3425,31.3084,31.3084,38662.0
2022-08-24 12:55:00,36.71,36.74,36.7,36.72,43978.0,31.3169,31.3425,31.3084,31.3254,43978.0
2022-08-24 13:00:00,36.72,36.72,36.65,36.66,79536.0,31.3254,31.3254,31.2657,31.2742,79536.0
2022-08-24 13:05:00,36.67,36.72,36.65,36.71,65118.0,31.2828,31.3254,31.2657,31.3169,65118.0
2022-08-24 13:10:00,36.72,36.74,36.69,36.7,49690.0,31.3254,31.3425,31.2998,31.3084,49690.0
2022-08-24 13:15:00,36.7,36.76,36.69,36.73,34244.0,31.3084,31.3595,31.2998,31.334,34244.0
2022-08-24 13:20:00,36.74,36.76,36.69,36.7,44896.0,31.3425,31.3595,31.2998,31.3084,44896.0
2022-08-24 13:25:00,36.7,36.71,36.67,36.69,62562.0,31.3084,31.3169,31.2828,31.2998,62562.0
2022-08-24 13:30:00,36.68,36.7,36.66,36.67,40250.0,31.2913,31.3084,31.2742,31.2828,40250.0
2022-08-24 13:35:00,36.66,36.68,36.65,36.68,19883.0,31.2742,31.2913,31.2657,31.2913,19883.0
2022-08-24 13:40:00,36.67,36.67,36.64,36.64,41361.0,31.2828,31.2828,31.2572,31.2572,41361.0
2022-08-24 13:45:00,36.65,36.69,36.61,36.61,64349.0,31.2657,31.2998,31.2316,31.2316,64349.0
2022-08-24 13:50:00,36.61,36.65,36.6,36.61,45102.0,31.2316,31.2657,31.223,31.2316,45102.0
2022-08-24 13:55:00,36.61,36.62,36.58,36.6,59969.0,31.2316,31.2401,31.206,31.223,59969.0
2022-08-24 14:00:00,36.61,36.62,36.57,36.58,63072.0,31.2316,31.2401,31.1975,31.206,63072.0
2022-08-24 14:05:00,36.58,36.6,36.57,36.58,42399.0,31.206,31.223,31.1975,31.206,42399.0
2022-08-24 14:10:00,36.58,36.61,36.57,36.59,65221.0,31.206,31.2316,31.1975,31.2145,65221.0
2022-08-24 14:15:00,36.6,36.66,36.58,36.63,46828.0,31.223,31.2742,31.206,31.2486,46828.0
2022-08-24 14:20:00,36.63,36.65,36.6,36.64,36804.0,31.2486,31.2657,31.223,31.2572,36804.0
2022-08-24 14:25:00,36.64,36.66,36.62,36.66,62593.0,31.2572,31.2742,31.2401,31.2742,62593.0
2022-08-24 14:30:00,36.66,36.66,36.61,36.63,52346.0,31.2742,31.2742,31.2316,31.2486,52346.0
2022-08-24 14:35:00,36.64,36.65,36.61,36.64,31710.0,31.2572,31.2657,31.2316,31.2572,31710.0
2022-08-24 14:40:00,36.64,36.68,36.63,36.67,38062.0,31.2572,31.2913,31.2486,31.2828,38062.0
2022-08-24 14:45:00,36.68,36.68,36.64,36.67,33582.0,31.2913,31.2913,31.2572,31.2828,33582.0
2022-08-24 14:50:00,36.68,36.68,36.65,36.65,32894.0,31.2913,31.2913,31.2657,31.2657,32894.0
2022-08-24 14:55:00,36.65,36.66,36.62,36.66,22932.0,31.2657,31.2742,31.2401,31.2742,22932.0
2022-08-24 15:00:00,36.65,36.65,36.61,36.65,25128.0,31.2657,31.2657,31.2316,31.2657,25128.0
2022-08-24 15:05:00,36.66,36.7,36.65,36.68,56072.0,31.2742,31.3084,31.2657,31.2913,56072.0
2022-08-24 15:10:00,36.68,36.74,36.68,36.72,68438.0,31.2913,31.3425,31.2913,31.3254,68438.0
2022-08-24 15:15:00,36.73,36.75,36.71,36.75,49638.0,31.334,31.351,31.3169,31.351,49638.0
2022-08-24 15:20:00,36.75,36.75,36.72,36.73,77093.0,31.351,31.351,31.3254,31.334,77093.0
2022-08-24 15:25:00,36.73,36.76,36.71,36.73,51173.0,31.334,31.3595,31.3169,31.334,51173.0
2022-08-24 15:30:00,36.73,36.77,36.71,36.73,59464.0,31.334,31.3681,31.3169,31.334,59464.0
2022-08-24 15:35:00,36.73,36.79,36.73,36.77,58721.0,31.334,31.3851,31.334,31.3681,58721.0
2022-08-24 15:40:00,36.77,36.78,36.74,36.77,95267.0,31.3681,31.3766,31.3425,31.3681,95267.0
2022-08-24 15:45:00,36.77,36.78,36.75,36.77,108232.0,31.3681,31.3766,31.351,31.3681,108232.0
2022-08-24 15:50:00,36.77,36.79,36.73,36.77,200104.0,31.3681,31.3851,31.334,31.3681,200104.0
2022-08-24 15:55:00,36.77,36.83,36.75,36.77,497095.0,31.3681,31.4193,31.351,31.3681,497095.0
2022-08-25 09:30:00,36.85,36.9,36.73,36.8,205842.0,31.4363,31.479,31.334,31.3937,205842.0
2022-08-25 09:35:00,36.79,36.84,36.7,36.82,72158.0,31.3851,31.4278,31.3084,31.4107,72158.0
2022-08-25 09:40:00,36.83,36.84,36.75,36.76,72287.0,31.4193,31.4278,31.351,31.3595,72287.0
2022-08-25 09:45:00,36.76,36.89,36.73,36.88,51344.0,31.3595,31.4704,31.334,31.4619,51344.0
2022-08-25 09:50:00,36.87,36.94,36.81,36.94,45828.0,31.4534,31.5131,31.4022,31.5131,45828.0
2022-08-25 09:55:00,36.95,36.97,36.85,36.88,72997.0,31.5216,31.5387,31.4363,31.4619,72997.0
2022-08-25 10:00:00,36.89,36.95,36.88,36.94,72328.0,31.4704,31.5216,31.4619,31.5131,72328.0
2022-08-25 10:05:00,36.93,36.94,36.85,36.87,53574.0,31.5046,31.5131,31.4363,31.4534,53574.0
2022-08-25 10:10:00,36.86,36.9,36.81,36.9,41621.0,31.4449,31.479,31.4022,31.479,41621.0
2022-08-25 10:15:00,36.9,36.97,36.9,36.94,62427.0,31.479,31.5387,31.479,31.5131,62427.0
2022-08-25 10:20:00,36.94,36.97,36.9,36.96,62901.0,31.5131,31.5387,31.479,31.5302,62901.0
2022-08-25 10:25:00,36.96,36.97,36.89,36.9,33220.0,31.5302,31.5387,31.4704,31.479,33220.0
2022-08-25 10:30:00,36.91,36.92,36.87,36.88,37476.0,31.4875,31.496,31.4534,31.4619,37476.0
2022-08-25 10:35:00,36.88,36.98,36.87,36.95,42229.0,31.4619,31.5472,31.4534,31.5216,42229.0
2022-08-25 10:40:00,36.95,37.03,36.93,37.02,121400.0,31.5216,31.5899,31.5046,31.5813,121400.0
2022-08-25 10:45:00,37.02,37.05,37.0,37.02,62827.0,31.5813,31.6069,31.5643,31.5813,62827.0
2022-08-25 10:50:00,37.02,37.03,36.97,37.0,31418.0,31.5813,31.5899,31.5387,31.5643,31418.0
2022-08-25 10:55:00,36.99,37.05,36.99,37.05,44580.0,31.5558,31.6069,31.5558,31.6069,44580.0
2022-08-25 11:00:00,37.05,37.05,36.89,36.9,241763.0,31.6069,31.6069,31.4704,31.479,241763.0
2022-08-25 11:05:00,36.9,36.97,36.88,36.96,108879.0,31.479,31.5387,31.4619,31.5302,108879.0
2022-08-25 11:10:00,36.95,37.01,36.94,36.97,26185.0,31.5216,31.5728,31.5131,31.5387,26185.0
2022-08-25 11:15:00,36.97,36.98,36.86,36.87,42780.0,31.5387,31.5472,31.4449,31.4534,42780.0
2022-08-25 11:20:00,36.88,36.92,36.82,36.82,31576.0,31.4619,31.496,31.4107,31.4107,31576.0
2022-08-25 11:25:00,36.82,36.83,36.78,36.79,40606.0,31.4107,31.4193,31.3766,31.3851,40606.0
2022-08-25 11:30:00,36.8,36.86,36.79,36.82,56423.0,31.3937,31.4449,31.3851,31.4107,56423.0
2022-08-25 11:35:00,36.82,36.86,36.8,36.82,58793.0,31.4107,31.4449,31.3937,31.4107,58793.0
2022-08-25 11:40:00,36.82,36.88,36.82,36.87,25716.0,31.4107,31.4619,31.4107,31.4534,25716.0
2022-08-25 11:45:00,36.87,36.87,36.82,36.84,31621.0,31.4534,31.4534,31.4107,31.4278,31621.0
2022-08-25 11:50:00,36.84,36.85,36.81,36.84,23523.0,31.4278,31.4363,31.4022,31.4278,23523.0
2022-08-25 11:55:00,36.84,36.91,36.82,36.91,27332.0,31.4278,31.4875,31.4107,31.4875,27332.0
2022-08-25 12:00:00,36.91,36.91,36.86,36.87,14562.0,31.4875,31.4875,31.4449,31.4534,14562.0
2022-08-25 12:05:00,36.87,36.88,36.84,36.84,16060.0,31.4534,31.4619,31.4278,31.4278,16060.0
2022-08-25 12:10:00,36.83,36.87,36.81,36.83,21177.0,31.4193,31.4534,31.4022,31.4193,21177.0
2022-08-25 12:15:00,36.83,36.84,36.8,36.84,28326.0,31.4193,31.4278,31.3937,31.4278,28326.0
2022-08-25 12:20:00,36.84,36.84,36.8,36.83,13831.0,31.4278,31.4278,31.3937,31.4193,13831.0
2022-08-25 12:25:00,36.83,36.85,36.81,36.82,20295.0,31.4193,31.4363,31.4022,31.4107,20295.0
2022-08-25 12:30:00,36.82,36.83,36.8,36.81,24174.0,31.4107,31.4193,31.3937,31.4022,24174.0
2022-08-25 12:35:00,36.8,36.83,36.77,36.81,45944.0,31.3937,31.4193,31.3681,31.4022,45944.0
2022-08-25 12:40:00,36.8,36.81,36.76,36.78,30027.0,31.3937,31.4022,31.3595,31.3766,30027.0
2022-08-25 12:45:00,36.79,36.79,36.72,36.75,50988.0,31.3851,31.3851,31.3254,31.351,50988.0
2022-08-25 12:50:00,36.75,36.8,36.74,36.79,18949.0,31.351,31.3937,31.3425,31.3851,18949.0
2022-08-25 12:55:00,36.79,36.82,36.77,36.82,19673.0,31.3851,31.4107,31.3681,31.4107,19673.0
2022-08-25 13:00:00,36.82,36.86,36.81,36.82,22974.0,31.4107,31.4449,31.4022,31.4107,22974.0
2022-08-25 13:05:00,36.83,36.87,36.79,36.81,37556.0,31.4193,31.4534,31.3851,31.4022,37556.0
2022-08-25 13:10:00,36.81,36.86,36.81,36.86,9334.0,31.4022,31.4449,31.4022,31.4449,9334.0
2022-08-25 13:15:00,36.86,36.86,36.83,36.84,13200.0,31.4449,31.4449,31.4193,31.4278,13200.0
2022-08-25 13:20:00,36.85,36.89,36.83,36.85,41960.0,31.4363,31.4704,31.4193,31.4363,41960.0
2022-08-25 13:25:00,36.86,36.87,36.84,36.85,18703.0,31.4449,31.4534,31.4278,31.4363,18703.0
2022-08-25 13:30:00,36.84,36.88,36.82,36.87,31280.0,31.4278,31.4619,31.4107,31.4534,31280.0
2022-08-25 13:35:00,36.88,36.89,36.85,36.86,23151.0,31.4619,31.4704,31.4363,31.4449,23151.0
2022-08-25 13:40:00,36.87,36.91,36.86,36.89,29621.0,31.4534,31.4875,31.4449,31.4704,29621.0
2022-08-25 13:45:00,36.88,36.93,36.88,36.9,27608.0,31.4619,31.5046,31.4619,31.479,27608.0
2022-08-25 13:50:00,36.9,36.91,36.88,36.89,15406.0,31.479,31.4875,31.4619,31.4704,15406.0
2022-08-25 13:55:00,36.89,36.89,36.86,36.88,20744.0,31.4704,31.4704,31.4449,31.4619,20744.0
2022-08-25 14:00:00,36.87,36.87,36.82,36.82,15400.0,31.4534,31.4534,31.4107,31.4107,15400.0
2022-08-25 14:05:00,36.82,36.84,36.78,36.8,26498.0,31.4107,31.4278,31.3766,31.3937,26498.0
2022-08-25 14:10:00,36.8,36.83,36.78,36.81,28707.0,31.3937,31.4193,31.3766,31.4022,28707.0
2022-08-25 14:15:00,36.81,36.83,36.78,36.79,15574.0,31.4022,31.4193,31.3766,31.3851,15574.0
2022-08-25 14:20:00,36.78,36.8,36.77,36.79,33867.0,31.3766,31.3937,31.3681,31.3851,33867.0
2022-08-25 14:25:00,36.79,36.82,36.77,36.77,29203.0,31.3851,31.4107,31.3681,31.3681,29203.0
2022-08-25 14:30:00,36.78,36.8,36.77,36.78,44538.0,31.3766,31.3937,31.3681,31.3766,44538.0
2022-08-25 14:35:00,36.77,36.78,36.75,36.77,22005.0,31.3681,31.3766,31.351,31.3681,22005.0
2022-08-25 14:40:00,36.77,36.78,36.71,36.74,76363.0,31.3681,31.3766,31.3169,31.3425,76363.0
2022-08-25 14:45:00,36.74,36.74,36.71,36.71,17033.0,31.3425,31.3425,31.3169,31.3169,17033.0
2022-08-25 14:50:00,36.71,36.72,36.67,36.7,52256.0,31.3169,31.3254,31.2828,31.3084,52256.0
2022-08-25 14:55:00,36.7,36.75,36.69,36.73,63636.0,31.3084,31.351,31.2998,31.334,63636.0
2022-08-25 15:00:00,36.74,36.76,36.73,36.75,20517.0,31.3425,31.3595,31.334,31.351,20517.0
2022-08-25 15:05:00,36.76,36.76,36.65,36.65,49583.0,31.3595,31.3595,31.2657,31.2657,49583.0
2022-08-25 15:10:00,36.66,36.68,36.64,36.68,80811.0,31.2742,31.2913,31.2572,31.2913,80811.0
2022-08-25 15:15:00,36.68,36.72,36.63,36.72,199324.0,31.2913,31.3254,31.2486,31.3254,199324.0
2022-08-25 15:20:00,36.72,36.78,36.7,36.77,230679.0,31.3254,31.3766,31.3084,31.3681,230679.0
2022-08-25 15:25:00,36.77,36.81,36.77,36.81,46528.0,31.3681,31.4022,31.3681,31.4022,46528.0
2022-08-25 15:30:00,36.8,36.81,36.72,36.73,69816.0,31.3937,31.4022,31.3254,31.334,69816.0
2022-08-25 15:35:00,36.73,36.76,36.72,36.74,114381.0,31.334,31.3595,31.3254,31.3425,114381.0
2022-08-25 15:40:00,36.73,36.79,36.73,36.79,122018.0,31.334,31.3851,31.334,31.3851,122018.0
2022-08-25 15:45:00,36.78,36.8,36.77,36.8,165617.0,31.3766,31.3937,31.3681,31.3937,165617.0
2022-08-25 15:50:00,36.8,36.82,36.75,36.75,322139.0,31.3937,31.4107,31.351,31.351,322139.0
2022-08-25 15:55:00,36.75,36.81,36.73,36.79,542555.0,31.351,31.4022,31.334,31.3851,542555.0
2022-08-26 09:30:00,36.9,36.99,36.65,36.95,259945.0,31.479,31.5558,31.2657,31.5216,259945.0
2022-08-26 09:35:00,36.97,36.97,36.83,36.91,47668.0,31.5387,31.5387,31.4193,31.4875,47668.0
2022-08-26 09:40:00,36.91,36.91,36.75,36.84,61359.0,31.4875,31.4875,31.351,31.4278,61359.0
2022-08-26 09:45:00,36.84,36.93,36.83,36.9,57411.0,31.4278,31.5046,31.4193,31.479,57411.0
2022-08-26 09:50:00,36.91,36.98,36.89,36.95,53059.0,31.4875,31.5472,31.4704,31.5216,53059.0
2022-08-26 09:55:00,36.95,36.95,36.85,36.86,61009.0,31.5216,31.5216,31.4363,31.4449,61009.0
2022-08-26 10:00:00,36.86,36.88,36.59,36.63,52844.0,31.4449,31.4619,31.2145,31.2486,52844.0
2022-08-26 10:05:00,36.62,36.86,36.57,36.85,100944.0,31.2401,31.4449,31.1975,31.4363,100944.0
2022-08-26 10:10:00,36.86,36.89,36.74,36.84,115497.0,31.4449,31.4704,31.3425,31.4278,115497.0
2022-08-26 10:15:00,36.85,36.86,36.78,36.84,61356.0,31.4363,31.4449,31.3766,31.4278,61356.0
2022-08-26 10:20:00,36.86,36.86,36.66,36.69,67534.0,31.4449,31.4449,31.2742,31.2998,67534.0
2022-08-26 10:25:00,36.68,36.71,36.51,36.51,92912.0,31.2913,31.3169,31.1463,31.1463,92912.0
2022-08-26 10:30:00,36.52,36.52,36.35,36.4,121513.0,31.1548,31.1548,31.0098,31.0524,121513.0
2022-08-26 10:35:00,36.39,36.43,36.29,36.31,99475.0,31.0439,31.078,30.9586,30.9757,99475.0
2022-08-26 10:40:00,36.32,36.39,36.3,36.34,58633.0,30.9842,31.0439,30.9671,31.0012,58633.0
2022-08-26 10:45:00,36.32,36.34,36.27,36.29,49993.0,30.9842,31.0012,30.9415,30.9586,49993.0
2022-08-26 10:50:00,36.29,36.29,36.22,36.26,84092.0,30.9586,30.9586,30.8989,30.933,84092.0
2022-08-26 10:55:00,36.25,36.25,36.2,36.2,61371.0,30.9245,30.9245,30.8818,30.8818,61371.0
2022-08-26 11:00:00,36.2,36.24,36.17,36.17,75932.0,30.8818,30.9159,30.8562,30.8562,75932.0
2022-08-26 11:05:00,36.17,36.2,36.12,36.15,72987.0,30.8562,30.8818,30.8136,30.8392,72987.0
2022-08-26 11:10:00,36.15,36.22,36.13,36.2,51886.0,30.8392,30.8989,30.8221,30.8818,51886.0
2022-08-26 11:15:00,36.2,36.2,36.13,36.16,66029.0,30.8818,30.8818,30.8221,30.8477,66029.0
2022-08-26 11:20:00,36.15,36.18,36.1,36.18,27272.0,30.8392,30.8648,30.7965,30.8648,27272.0
2022-08-26 11:25:00,36.18,36.26,36.16,36.26,44770.0,30.8648,30.933,30.8477,30.933,44770.0
2022-08-26 11:30:00,36.27,36.36,36.26,36.3,124501.0,30.9415,31.0183,30.933,30.9671,124501.0
2022-08-26 11:35:00,36.3,36.31,36.21,36.23,33287.0,30.9671,30.9757,30.8903,30.9074,33287.0
2022-08-26 11:40:00,36.22,36.23,36.18,36.2,31680.0,30.8989,30.9074,30.8648,30.8818,31680.0
2022-08-26 11:45:00,36.2,36.25,36.18,36.22,31389.0,30.8818,30.9245,30.8648,30.8989,31389.0
2022-08-26 11:50:00,36.22,36.25,36.19,36.23,33980.0,30.8989,30.9245,30.8733,30.9074,33980.0
2022-08-26 11:55:00,36.22,36.22,36.11,36.12,48020.0,30.8989,30.8989,30.805,30.8136,48020.0
2022-08-26 12:00:00,36.12,36.13,36.06,36.06,46640.0,30.8136,30.8221,30.7624,30.7624,46640.0
2022-08-26 12:05:00,36.07,36.09,36.03,36.09,52112.0,30.7709,30.788,30.7368,30.788,52112.0
2022-08-26 12:10:00,36.08,36.11,36.05,36.09,31689.0,30.7794,30.805,30.7539,30.788,31689.0
2022-08-26 12:15:00,36.09,36.12,36.05,36.12,39393.0,30.788,30.8136,30.7539,30.8136,39393.0
2022-08-26 12:20:00,36.12,36.17,36.09,36.14,34519.0,30.8136,30.8562,30.788,30.8306,34519.0
2022-08-26 12:25:00,36.14,36.2,36.13,36.2,31888.0,30.8306,30.8818,30.8221,30.8818,31888.0
2022-08-26 12:30:00,36.19,36.19,36.13,36.14,17373.0,30.8733,30.8733,30.8221,30.8306,17373.0
2022-08-26 12:35:00,36.14,36.17,36.12,36.14,21475.0,30.8306,30.8562,30.8136,30.8306,21475.0
2022-08-26 12:40:00,36.13,36.22,36.13,36.17,46173.0,30.8221,30.8989,30.8221,30.8562,46173.0
2022-08-26 12:45:00,36.16,36.23,36.14,36.2,34524.0,30.8477,30.9074,30.8306,30.8818,34524.0
2022-08-26 12:50:00,36.19,36.21,36.12,36.13,45466.0,30.8733,30.8903,30.8136,30.8221,45466.0
2022-08-26 12:55:00,36.13,36.2,36.13,36.2,30740.0,30.8221,30.8818,30.8221,30.8818,30740.0
2022-08-26 13:00:00,36.19,36.21,36.16,36.18,29386.0,30.8733,30.8903,30.8477,30.8648,29386.0
2022-08-26 13:05:00,36.19,36.24,36.18,36.2,28048.0,30.8733,30.9159,30.8648,30.8818,28048.0
2022-08-26 13:10:00,36.2,36.24,36.17,36.19,47691.0,30.8818,30.9159,30.8562,30.8733,47691.0
2022-08-26 13:15:00,36.19,36.23,36.18,36.22,43007.0,30.8733,30.9074,30.8648,30.8989,43007.0
2022-08-26 13:20:00,36.21,36.25,36.19,36.25,27688.0,30.8903,30.9245,30.8733,30.9245,27688.0
2022-08-26 13:25:00,36.25,36.29,36.24,36.24,29674.0,30.9245,30.9586,30.9159,30.9159,29674.0
2022-08-26 13:30:00,36.23,36.24,36.2,36.2,25445.0,30.9074,30.9159,30.8818,30.8818,25445.0
2022-08-26 13:35:00,36.2,36.22,36.17,36.18,29305.0,30.8818,30.8989,30.8562,30.8648,29305.0
2022-08-26 13:40:00,36.18,36.18,36.14,36.17,19762.0,30.8648,30.8648,30.8306,30.8562,19762.0
2022-08-26 13:45:00,36.18,36.19,36.15,36.17,23291.0,30.8648,30.8733,30.8392,30.8562,23291.0
2022-08-26 13:50:00,36.17,36.18,36.15,36.17,14284.0,30.8562,30.8648,30.8392,30.8562,14284.0
2022-08-26 13:55:00,36.17,36.19,36.15,36.17,29175.0,30.8562,30.8733,30.8392,30.8562,29175.0
2022-08-26 14:00:00,36.17,36.2,36.16,36.18,23829.0,30.8562,30.8818,30.8477,30.8648,23829.0
2022-08-26 14:05:00,36.17,36.2,36.17,36.18,20177.0,30.8562,30.8818,30.8562,30.8648,20177.0
2022-08-26 14:10:00,36.19,36.2,36.17,36.18,20193.0,30.8733,30.8818,30.8562,30.8648,20193.0
2022-08-26 14:15:00,36.18,36.19,36.1,36.13,33354.0,30.8648,30.8733,30.7965,30.8221,33354.0
2022-08-26 14:20:00,36.13,36.16,36.12,36.14,40774.0,30.8221,30.8477,30.8136,30.8306,40774.0
2022-08-26 14:25:00,36.14,36.17,36.12,36.15,28125.0,30.8306,30.8562,30.8136,30.8392,28125.0
2022-08-26 14:30:00,36.15,36.17,36.13,36.16,22200.0,30.8392,30.8562,30.8221,30.8477,22200.0
2022-08-26 14:35:00,36.16,36.18,36.11,36.14,37770.0,30.8477,30.8648,30.805,30.8306,37770.0
2022-08-26 14:40:00,36.14,36.16,36.13,36.14,18911.0,30.8306,30.8477,30.8221,30.8306,18911.0
2022-08-26 14:45:00,36.14,36.15,36.1,36.1,36488.0,30.8306,30.8392,30.7965,30.7965,36488.0
2022-08-26 14:50:00,36.11,36.13,36.09,36.11,19349.0,30.805,30.8221,30.788,30.805,19349.0
2022-08-26 14:55:00,36.11,36.12,36.08,36.1,19563.0,30.805,30.8136,30.7794,30.7965,19563.0
2022-08-26 15:00:00,36.09,36.16,36.09,36.15,33574.0,30.788,30.8477,30.788,30.8392,33574.0
2022-08-26 15:05:00,36.15,36.18,36.12,36.13,28084.0,30.8392,30.8648,30.8136,30.8221,28084.0
2022-08-26 15:10:00,36.13,36.14,36.1,36.13,36265.0,30.8221,30.8306,30.7965,30.8221,36265.0
2022-08-26 15:15:00,36.13,36.15,36.11,36.11,32210.0,30.8221,30.8392,30.805,30.805,32210.0
2022-08-26 15:20:00,36.11,36.13,36.06,36.09,56334.0,30.805,30.8221,30.7624,30.788,56334.0
2022-08-26 15:25:00,36.1,36.12,36.07,36.09,28998.0,30.7965,30.8136,30.7709,30.788,28998.0
2022-08-26 15:30:00,36.08,36.09,36.03,36.04,83364.0,30.7794,30.788,30.7368,30.7453,83364.0
2022-08-26 15:35:00,36.04,36.06,36.03,36.05,76224.0,30.7453,30.7624,30.7368,30.7539,76224.0
2022-08-26 15:40:00,36.05,36.05,36.01,36.02,119184.0,30.7539,30.7539,30.7197,30.7283,119184.0
2022-08-26 15:45:00,36.03,36.09,36.03,36.06,161906.0,30.7368,30.788,30.7368,30.7624,161906.0
2022-08-26 15:50:00,36.06,36.1,36.01,36.04,200058.0,30.7624,30.7965,30.7197,30.7453,200058.0
2022-08-26 15:55:00,36.04,36.1,36.0,36.0,451478.0,30.7453,30.7965,30.7112,30.7112,451478.0
2022-08-29 09:30:00,35.95,35.95,35.77,35.9,191539.0,30.6685,30.6685,30.515,30.6259,191539.0
2022-08-29 09:35:00,35.9,35.9,35.73,35.74,81363.0,30.6259,30.6259,30.4809,30.4894,81363.0
2022-08-29 09:40:00,35.73,35.88,35.71,35.75,122451.0,30.4809,30.6088,30.4638,30.4979,122451.0
2022-08-29 09:45:00,35.76,35.87,35.73,35.77,40695.0,30.5065,30.6003,30.4809,30.515,40695.0
2022-08-29 09:50:00,35.78,35.87,35.78,35.82,29714.0,30.5235,30.6003,30.5235,30.5576,29714.0
2022-08-29 09:55:00,35.82,35.86,35.76,35.77,39111.0,30.5576,30.5918,30.5065,30.515,39111.0
2022-08-29 10:00:00,35.77,35.81,35.71,35.73,97143.0,30.515,30.5491,30.4638,30.4809,97143.0
2022-08-29 10:05:00,35.73,35.84,35.72,35.8,40087.0,30.4809,30.5747,30.4723,30.5406,40087.0
2022-08-29 10:10:00,35.8,35.88,35.8,35.85,40444.0,30.5406,30.6088,30.5406,30.5832,40444.0
2022-08-29 10:15:00,35.85,35.93,35.84,35.89,37595.0,30.5832,30.6515,30.5747,30.6174,37595.0
2022-08-29 10:20:00,35.88,35.92,35.83,35.84,70481.0,30.6088,30.6429,30.5662,30.5747,70481.0
2022-08-29 10:25:00,35.84,35.9,35.84,35.84,54027.0,30.5747,30.6259,30.5747,30.5747,54027.0
2022-08-29 10:30:00,35.83,35.86,35.76,35.79,71223.0,30.5662,30.5918,30.5065,30.532,71223.0
2022-08-29 10:35:00,35.78,35.8,35.75,35.76,37303.0,30.5235,30.5406,30.4979,30.5065,37303.0
2022-08-29 10:40:00,35.76,35.76,35.68,35.7,65495.0,30.5065,30.5065,30.4382,30.4553,65495.0
2022-08-29 10:45:00,35.72,35.74,35.68,35.72,48458.0,30.4723,30.4894,30.4382,30.4723,48458.0
2022-08-29 10:50:00,35.72,35.75,35.63,35.69,29601.0,30.4723,30.4979,30.3956,30.4467,29601.0
2022-08-29 10:55:00,35.68,35.74,35.66,35.71,42680.0,30.4382,30.4894,30.4211,30.4638,42680.0
2022-08-29 11:00:00,35.71,35.81,35.7,35.77,53561.0,30.4638,30.5491,30.4553,30.515,53561.0
2022-08-29 11:05:00,35.77,35.78,35.68,35.75,41331.0,30.515,30.5235,30.4382,30.4979,41331.0
2022-08-29 11:10:00,35.75,35.77,35.72,35.76,22751.0,30.4979,30.515,30.4723,30.5065,22751.0
2022-08-29 11:15:00,35.76,35.84,35.76,35.83,89672.0,30.5065,30.5747,30.5065,30.5662,89672.0
2022-08-29 11:20:00,35.82,35.87,35.81,35.86,50336.0,30.5576,30.6003,30.5491,30.5918,50336.0
2022-08-29 11:25:00,35.86,35.9,35.83,35.89,60230.0,30.5918,30.6259,30.5662,30.6174,60230.0
2022-08-29 11:30:00,35.89,36.0,35.89,35.98,44312.0,30.6174,30.7112,30.6174,30.6941,44312.0
2022-08-29 11:35:00,35.98,36.03,35.94,35.98,49190.0,30.6941,30.7368,30.66,30.6941,49190.0
2022-08-29 11:40:00,35.97,35.98,35.93,35.93,21537.0,30.6856,30.6941,30.6515,30.6515,21537.0
2022-08-29 11:45:00,35.92,36.04,35.91,36.04,31711.0,30.6429,30.7453,30.6344,30.7453,31711.0
2022-08-29 11:50:00,36.05,36.05,36.0,36.02,22393.0,30.7539,30.7539,30.7112,30.7283,22393.0
2022-08-29 11:55:00,36.02,36.08,36.02,36.04,30403.0,30.7283,30.7794,30.7283,30.7453,30403.0
2022-08-29 12:00:00,36.04,36.11,36.03,36.09,34452.0,30.7453,30.805,30.7368,30.788,34452.0
2022-08-29 12:05:00,36.09,36.12,36.05,36.07,27213.0,30.788,30.8136,30.7539,30.7709,27213.0
2022-08-29 12:10:00,36.08,36.1,36.05,36.09,18620.0,30.7794,30.7965,30.7539,30.788,18620.0
2022-08-29 12:15:00,36.09,36.11,36.05,36.07,20605.0,30.788,30.805,30.7539,30.7709,20605.0
2022-08-29 12:20:00,36.07,36.11,36.05,36.05,26373.0,30.7709,30.805,30.7539,30.7539,26373.0
2022-08-29 12:25:00,36.05,36.09,36.03,36.08,42363.0,30.7539,30.788,30.7368,30.7794,42363.0
2022-08-29 12:30:00,36.07,36.07,36.02,36.03,26771.0,30.7709,30.7709,30.7283,30.7368,26771.0
2022-08-29 12:35:00,36.02,36.08,36.02,36.07,25005.0,30.7283,30.7794,30.7283,30.7709,25005.0
2022-08-29 12:40:00,36.07,36.1,36.06,36.09,29167.0,30.7709,30.7965,30.7624,30.788,29167.0
2022-08-29 12:45:00,36.1,36.15,36.08,36.15,80192.0,30.7965,30.8392,30.7794,30.8392,80192.0
2022-08-29 12:50:00,36.15,36.15,36.09,36.12,43396.0,30.8392,30.8392,30.788,30.8136,43396.0
2022-08-29 12:55:00,36.12,36.12,36.08,36.09,28223.0,30.8136,30.8136,30.7794,30.788,28223.0
2022-08-29 13:00:00,36.09,36.15,36.09,36.13,52062.0,30.788,30.8392,30.788,30.8221,52062.0
2022-08-29 13:05:00,36.13,36.2,36.13,36.18,39664.0,30.8221,30.8818,30.8221,30.8648,39664.0
2022-08-29 13:10:00,36.18,36.19,36.1,36.12,24965.0,30.8648,30.8733,30.7965,30.8136,24965.0
2022-08-29 13:15:00,36.12,36.13,36.03,36.05,35214.0,30.8136,30.8221,30.7368,30.7539,35214.0
2022-08-29 13:20:00,36.06,36.09,36.03,36.05,19175.0,30.7624,30.788,30.7368,30.7539,19175.0
2022-08-29 13:25:00,36.05,36.1,36.03,36.09,25334.0,30.7539,30.7965,30.7368,30.788,25334.0
2022-08-29 13:30:00,36.09,36.11,36.08,36.1,23563.0,30.788,30.805,30.7794,30.7965,23563.0
2022-08-29 13:35:00,36.1,36.13,36.09,36.11,21751.0,30.7965,30.8221,30.788,30.805,21751.0
2022-08-29 13:40:00,36.11,36.15,36.09,36.13,34059.0,30.805,30.8392,30.788,30.8221,34059.0
2022-08-29 13:45:00,36.13,36.15,36.1,36.12,122936.0,30.8221,30.8392,30.7965,30.8136,122936.0
2022-08-29 13:50:00,36.12,36.15,36.09,36.09,39156.0,30.8136,30.8392,30.788,30.788,39156.0
2022-08-29 13:55:00,36.1,36.15,36.09,36.14,20834.0,30.7965,30.8392,30.788,30.8306,20834.0
2022-08-29 14:00:00,36.14,36.15,36.11,36.12,19462.0,30.8306,30.8392,30.805,30.8136,19462.0
2022-08-29 14:05:00,36.12,36.21,36.11,36.16,70128.0,30.8136,30.8903,30.805,30.8477,70128.0
2022-08-29 14:10:00,36.16,36.19,36.1,36.11,31482.0,30.8477,30.8733,30.7965,30.805,31482.0
2022-08-29 14:15:00,36.11,36.13,36.05,36.06,30904.0,30.805,30.8221,30.7539,30.7624,30904.0
2022-08-29 14:20:00,36.07,36.11,36.06,36.1,18578.0,30.7709,30.805,30.7624,30.7965,18578.0
2022-08-29 14:25:00,36.09,36.13,36.09,36.09,20034.0,30.788,30.8221,30.788,30.788,20034.0
2022-08-29 14:30:00,36.09,36.13,36.07,36.11,26447.0,30.788,30.8221,30.7709,30.805,26447.0
2022-08-29 14:35:00,36.12,36.15,36.11,36.13,13500.0,30.8136,30.8392,30.805,30.8221,13500.0
2022-08-29 14:40:00,36.12,36.16,36.11,36.15,14610.0,30.8136,30.8477,30.805,30.8392,14610.0
2022-08-29 14:45:00,36.14,36.16,36.12,36.14,23424.0,30.8306,30.8477,30.8136,30.8306,23424.0
2022-08-29 14:50:00,36.15,36.15,36.09,36.12,39586.0,30.8392,30.8392,30.788,30.8136,39586.0
2022-08-29 14:55:00,36.12,36.14,36.05,36.14,26101.0,30.8136,30.8306,30.7539,30.8306,26101.0
2022-08-29 15:00:00,36.14,36.22,36.13,36.18,27886.0,30.8306,30.8989,30.8221,30.8648,27886.0
2022-08-29 15:05:00,36.19,36.19,36.1,36.13,59804.0,30.8733,30.8733,30.7965,30.8221,59804.0
2022-08-29 15:10:00,36.13,36.15,36.1,36.13,78722.0,30.8221,30.8392,30.7965,30.8221,78722.0
2022-08-29 15:15:00,36.12,36.15,36.08,36.09,34804.0,30.8136,30.8392,30.7794,30.788,34804.0
2022-08-29 15:20:00,36.09,36.1,36.06,36.08,32499.0,30.788,30.7965,30.7624,30.7794,32499.0
2022-08-29 15:25:00,36.07,36.08,36.02,36.04,35487.0,30.7709,30.7794,30.7283,30.7453,35487.0
2022-08-29 15:30:00,36.04,36.1,36.02,36.08,35421.0,30.7453,30.7965,30.7283,30.7794,35421.0
2022-08-29 15:35:00,36.08,36.11,36.06,36.1,38088.0,30.7794,30.805,30.7624,30.7965,38088.0
2022-08-29 15:40:00,36.09,36.1,36.04,36.07,46901.0,30.788,30.7965,30.7453,30.7709,46901.0
2022-08-29 15:45:00,36.06,36.06,36.01,36.03,67248.0,30.7624,30.7624,30.7197,30.7368,67248.0
2022-08-29 15:50:00,36.04,36.05,35.97,36.0,128292.0,30.7453,30.7539,30.6856,30.7112,128292.0
2022-08-29 15:55:00,36.0,36.03,35.95,35.97,266661.0,30.7112,30.7368,30.6685,30.6856,266661.0
2022-08-30 09:30:00,36.13,36.14,35.82,35.91,163979.0,30.8221,30.8306,30.5576,30.6344,163979.0
2022-08-30 09:35:00,35.89,35.94,35.83,35.93,32702.0,30.6174,30.66,30.5662,30.6515,32702.0
2022-08-30 09:40:00,35.93,35.97,35.87,35.88,41193.0,30.6515,30.6856,30.6003,30.6088,41193.0
2022-08-30 09:45:00,35.88,35.99,35.87,35.96,69232.0,30.6088,30.7027,30.6003,30.6771,69232.0
2022-08-30 09:50:00,35.97,35.98,35.81,35.81,58478.0,30.6856,30.6941,30.5491,30.5491,58478.0
2022-08-30 09:55:00,35.81,35.82,35.73,35.74,60309.0,30.5491,30.5576,30.4809,30.4894,60309.0
2022-08-30 10:00:00,35.74,35.83,35.7,35.73,66429.0,30.4894,30.5662,30.4553,30.4809,66429.0
2022-08-30 10:05:00,35.73,35.74,35.64,35.65,75155.0,30.4809,30.4894,30.4041,30.4126,75155.0
2022-08-30 10:10:00,35.66,35.68,35.62,35.65,32212.0,30.4211,30.4382,30.387,30.4126,32212.0
2022-08-30 10:15:00,35.65,35.65,35.6,35.62,46931.0,30.4126,30.4126,30.37,30.387,46931.0
2022-08-30 10:20:00,35.61,35.65,35.55,35.58,85963.0,30.3785,30.4126,30.3273,30.3529,85963.0
2022-08-30 10:25:00,35.59,35.66,35.57,35.6,27084.0,30.3614,30.4211,30.3444,30.37,27084.0
2022-08-30 10:30:00,35.61,35.66,35.48,35.48,141834.0,30.3785,30.4211,30.2676,30.2676,141834.0
2022-08-30 10:35:00,35.48,35.5,35.43,35.48,73957.0,30.2676,30.2847,30.2249,30.2676,73957.0
2022-08-30 10:40:00,35.48,35.51,35.45,35.48,36242.0,30.2676,30.2932,30.242,30.2676,36242.0
2022-08-30 10:45:00,35.48,35.48,35.33,35.36,66153.0,30.2676,30.2676,30.1396,30.1652,66153.0
2022-08-30 10:50:00,35.36,35.43,35.33,35.42,47563.0,30.1652,30.2249,30.1396,30.2164,47563.0
2022-08-30 10:55:00,35.43,35.51,35.41,35.51,46875.0,30.2249,30.2932,30.2079,30.2932,46875.0
2022-08-30 11:00:00,35.5,35.57,35.49,35.51,57804.0,30.2847,30.3444,30.2761,30.2932,57804.0
2022-08-30 11:05:00,35.51,35.59,35.5,35.52,40889.0,30.2932,30.3614,30.2847,30.3017,40889.0
2022-08-30 11:10:00,35.53,35.55,35.47,35.48,41178.0,30.3102,30.3273,30.2591,30.2676,41178.0
2022-08-30 11:15:00,35.48,35.61,35.48,35.61,40135.0,30.2676,30.3785,30.2676,30.3785,40135.0
2022-08-30 11:20:00,35.61,35.62,35.53,35.55,33328.0,30.3785,30.387,30.3102,30.3273,33328.0
2022-08-30 11:25:00,35.54,35.62,35.51,35.56,32870.0,30.3188,30.387,30.2932,30.3358,32870.0
2022-08-30 11:30:00,35.56,35.69,35.54,35.66,39993.0,30.3358,30.4467,30.3188,30.4211,39993.0
2022-08-30 11:35:00,35.67,35.68,35.58,35.61,33302.0,30.4297,30.4382,30.3529,30.3785,33302.0
2022-08-30 11:40:00,35.61,35.66,35.58,35.61,25024.0,30.3785,30.4211,30.3529,30.3785,25024.0
2022-08-30 11:45:00,35.61,35.61,35.55,35.57,19894.0,30.3785,30.3785,30.3273,30.3444,19894.0
2022-08-30 11:50:00,35.57,35.6,35.53,35.59,19302.0,30.3444,30.37,30.3102,30.3614,19302.0
2022-08-30 11:55:00,35.59,35.61,35.55,35.55,35071.0,30.3614,30.3785,30.3273,30.3273,35071.0
2022-08-30 12:00:00,35.55,35.59,35.52,35.53,45519.0,30.3273,30.3614,30.3017,30.3102,45519.0
2022-08-30 12:05:00,35.52,35.59,35.52,35.59,22859.0,30.3017,30.3614,30.3017,30.3614,22859.0
2022-08-30 12:10:00,35.59,35.61,35.56,35.61,43071.0,30.3614,30.3785,30.3358,30.3785,43071.0
2022-08-30 12:15:00,35.61,35.68,35.59,35.62,38013.0,30.3785,30.4382,30.3614,30.387,38013.0
2022-08-30 12:20:00,35.61,35.63,35.55,35.55,27493.0,30.3785,30.3956,30.3273,30.3273,27493.0
2022-08-30 12:25:00,35.55,35.56,35.52,35.56,20179.0,30.3273,30.3358,30.3017,30.3358,20179.0
2022-08-30 12:30:00,35.57,35.57,35.52,35.55,34143.0,30.3444,30.3444,30.3017,30.3273,34143.0
2022-08-30 12:35:00,35.54,35.61,35.54,35.59,152982.0,30.3188,30.3785,30.3188,30.3614,152982.0
2022-08-30 12:40:00,35.59,35.63,35.54,35.55,74696.0,30.3614,30.3956,30.3188,30.3273,74696.0
2022-08-30 12:45:00,35.55,35.55,35.5,35.52,37715.0,30.3273,30.3273,30.2847,30.3017,37715.0
2022-08-30 12:50:00,35.52,35.55,35.51,35.54,38365.0,30.3017,30.3273,30.2932,30.3188,38365.0
2022-08-30 12:55:00,35.55,35.56,35.53,35.54,22695.0,30.3273,30.3358,30.3102,30.3188,22695.0
2022-08-30 13:00:00,35.53,35.55,35.5,35.51,41782.0,30.3102,30.3273,30.2847,30.2932,41782.0
2022-08-30 13:05:00,35.51,35.54,35.45,35.47,48205.0,30.2932,30.3188,30.242,30.2591,48205.0
2022-08-30 13:10:00,35.47,35.48,35.4,35.4,36455.0,30.2591,30.2676,30.1993,30.1993,36455.0
2022-08-30 13:15:00,35.41,35.41,35.35,35.36,31887.0,30.2079,30.2079,30.1567,30.1652,31887.0
2022-08-30 13:20:00,35.36,35.37,35.32,35.34,46477.0,30.1652,30.1738,30.1311,30.1482,46477.0
2022-08-30 13:25:00,35.34,35.41,35.34,35.41,21221.0,30.1482,30.2079,30.1482,30.2079,21221.0
2022-08-30 13:30:00,35.41,35.44,35.39,35.4,25511.0,30.2079,30.2335,30.1908,30.1993,25511.0
2022-08-30 13:35:00,35.4,35.4,35.34,35.38,26910.0,30.1993,30.1993,30.1482,30.1823,26910.0
2022-08-30 13:40:00,35.38,35.39,35.28,35.29,51368.0,30.1823,30.1908,30.097,30.1055,51368.0
2022-08-30 13:45:00,35.28,35.36,35.27,35.34,38345.0,30.097,30.1652,30.0884,30.1482,38345.0
2022-08-30 13:50:00,35.34,35.39,35.32,35.38,49115.0,30.1482,30.1908,30.1311,30.1823,49115.0
2022-08-30 13:55:00,35.38,35.39,35.32,35.33,26194.0,30.1823,30.1908,30.1311,30.1396,26194.0
2022-08-30 14:00:00,35.33,35.41,35.32,35.4,37265.0,30.1396,30.2079,30.1311,30.1993,37265.0
2022-08-30 14:05:00,35.4,35.44,35.36,35.38,39147.0,30.1993,30.2335,30.1652,30.1823,39147.0
2022-08-30 14:10:00,35.38,35.43,35.38,35.41,30441.0,30.1823,30.2249,30.1823,30.2079,30441.0
2022-08-30 14:15:00,35.41,35.45,35.4,35.41,26960.0,30.2079,30.242,30.1993,30.2079,26960.0
2022-08-30 14:20:00,35.41,35.42,35.37,35.39,28929.0,30.2079,30.2164,30.1738,30.1908,28929.0
2022-08-30 14:25:00,35.39,35.39,35.28,35.29,91745.0,30.1908,30.1908,30.097,30.1055,91745.0
2022-08-30 14:30:00,35.29,35.36,35.28,35.35,127442.0,30.1055,30.1652,30.097,30.1567,127442.0
2022-08-30 14:35:00,35.35,35.35,35.29,35.33,41548.0,30.1567,30.1567,30.1055,30.1396,41548.0
2022-08-30 14:40:00,35.33,35.34,35.21,35.23,250910.0,30.1396,30.1482,30.0373,30.0543,250910.0
2022-08-30 14:45:00,35.23,35.25,35.21,35.25,49430.0,30.0543,30.0714,30.0373,30.0714,49430.0
2022-08-30 14:50:00,35.25,35.25,35.21,35.22,51302.0,30.0714,30.0714,30.0373,30.0458,51302.0
2022-08-30 14:55:00,35.22,35.22,35.18,35.2,76295.0,30.0458,30.0458,30.0117,30.0287,76295.0
2022-08-30 15:00:00,35.19,35.31,35.19,35.26,51360.0,30.0202,30.1226,30.0202,30.0799,51360.0
2022-08-30 15:05:00,35.27,35.3,35.26,35.3,51632.0,30.0884,30.114,30.0799,30.114,51632.0
2022-08-30 15:10:00,35.3,35.36,35.29,35.35,80084.0,30.114,30.1652,30.1055,30.1567,80084.0
2022-08-30 15:15:00,35.36,35.36,35.27,35.3,78641.0,30.1652,30.1652,30.0884,30.114,78641.0
2022-08-30 15:20:00,35.3,35.3,35.2,35.27,104937.0,30.114,30.114,30.0287,30.0884,104937.0
2022-08-30 15:25:00,35.27,35.28,35.21,35.22,54258.0,30.0884,30.097,30.0373,30.0458,54258.0
2022-08-30 15:30:00,35.21,35.22,35.16,35.2,118633.0,30.0373,30.0458,29.9946,30.0287,118633.0
2022-08-30 15:35:00,35.2,35.24,35.19,35.23,84093.0,30.0287,30.0628,30.0202,30.0543,84093.0
2022-08-30 15:40:00,35.23,35.3,35.23,35.27,130091.0,30.0543,30.114,30.0543,30.0884,130091.0
2022-08-30 15:45:00,35.27,35.28,35.18,35.2,134600.0,30.0884,30.097,30.0117,30.0287,134600.0
2022-08-30 15:50:00,35.2,35.25,35.15,35.19,190926.0,30.0287,30.0714,29.9861,30.0202,190926.0
2022-08-30 15:55:00,35.19,35.22,35.16,35.19,343852.0,30.0202,30.0458,29.9946,30.0202,343852.0
2022-08-31 09:30:00,35.31,35.39,35.21,35.25,151659.0,30.1226,30.1908,30.0373,30.0714,151659.0
2022-08-31 09:35:00,35.25,35.35,35.18,35.33,59094.0,30.0714,30.1567,30.0117,30.1396,59094.0
2022-08-31 09:40:00,35.34,35.49,35.28,35.46,55023.0,30.1482,30.2761,30.097,30.2505,55023.0
2022-08-31 09:45:00,35.47,35.67,35.45,35.63,115094.0,30.2591,30.4297,30.242,30.3956,115094.0
2022-08-31 09:50:00,35.63,35.68,35.61,35.66,104189.0,30.3956,30.4382,30.3785,30.4211,104189.0
2022-08-31 09:55:00,35.66,35.69,35.51,35.53,60365.0,30.4211,30.4467,30.2932,30.3102,60365.0
2022-08-31 10:00:00,35.52,35.6,35.48,35.56,75470.0,30.3017,30.37,30.2676,30.3358,75470.0
2022-08-31 10:05:00,35.55,35.6,35.5,35.54,49292.0,30.3273,30.37,30.2847,30.3188,49292.0
2022-08-31 10:10:00,35.53,35.66,35.53,35.66,102357.0,30.3102,30.4211,30.3102,30.4211,102357.0
2022-08-31 10:15:00,35.65,35.68,35.59,35.66,37289.0,30.4126,30.4382,30.3614,30.4211,37289.0
2022-08-31 10:20:00,35.67,35.69,35.59,35.62,39717.0,30.4297,30.4467,30.3614,30.387,39717.0
2022-08-31 10:25:00,35.61,35.72,35.6,35.68,64370.0,30.3785,30.4723,30.37,30.4382,64370.0
2022-08-31 10:30:00,35.68,35.74,35.66,35.73,40314.0,30.4382,30.4894,30.4211,30.4809,40314.0
2022-08-31 10:35:00,35.73,35.77,35.72,35.73,51685.0,30.4809,30.515,30.4723,30.4809,51685.0
2022-08-31 10:40:00,35.73,35.81,35.71,35.78,46325.0,30.4809,30.5491,30.4638,30.5235,46325.0
2022-08-31 10:45:00,35.79,35.82,35.74,35.78,40435.0,30.532,30.5576,30.4894,30.5235,40435.0
2022-08-31 10:50:00,35.77,35.81,35.73,35.78,57897.0,30.515,30.5491,30.4809,30.5235,57897.0
2022-08-31 10:55:00,35.77,35.78,35.72,35.75,33939.0,30.515,30.5235,30.4723,30.4979,33939.0
2022-08-31 11:00:00,35.75,35.77,35.69,35.7,54676.0,30.4979,30.515,30.4467,30.4553,54676.0
2022-08-31 11:05:00,35.7,35.71,35.65,35.7,41700.0,30.4553,30.4638,30.4126,30.4553,41700.0
2022-08-31 11:10:00,35.69,35.69,35.64,35.67,29426.0,30.4467,30.4467,30.4041,30.4297,29426.0
2022-08-31 11:15:00,35.67,35.73,35.64,35.73,38175.0,30.4297,30.4809,30.4041,30.4809,38175.0
2022-08-31 11:20:00,35.73,35.78,35.72,35.75,31879.0,30.4809,30.5235,30.4723,30.4979,31879.0
2022-08-31 11:25:00,35.75,35.78,35.71,35.74,32046.0,30.4979,30.5235,30.4638,30.4894,32046.0
2022-08-31 11:30:00,35.74,35.74,35.68,35.71,51215.0,30.4894,30.4894,30.4382,30.4638,51215.0
2022-08-31 11:35:00,35.71,35.81,35.7,35.76,27527.0,30.4638,30.5491,30.4553,30.5065,27527.0
2022-08-31 11:40:00,35.75,35.76,35.73,35.74,19654.0,30.4979,30.5065,30.4809,30.4894,19654.0
2022-08-31 11:45:00,35.75,35.78,35.74,35.77,23509.0,30.4979,30.5235,30.4894,30.515,23509.0
2022-08-31 11:50:00,35.76,35.77,35.75,35.76,12101.0,30.5065,30.515,30.4979,30.5065,12101.0
2022-08-31 11:55:00,35.76,35.79,35.75,35.77,19077.0,30.5065,30.532,30.4979,30.515,19077.0
2022-08-31 12:00:00,35.78,35.79,35.73,35.74,34853.0,30.5235,30.532,30.4809,30.4894,34853.0
2022-08-31 12:05:00,35.75,35.75,35.67,35.72,36025.0,30.4979,30.4979,30.4297,30.4723,36025.0
2022-08-31 12:10:00,35.72,35.74,35.68,35.71,25803.0,30.4723,30.4894,30.4382,30.4638,25803.0
2022-08-31 12:15:00,35.7,35.75,35.69,35.7,23295.0,30.4553,30.4979,30.4467,30.4553,23295.0
2022-08-31 12:20:00,35.69,35.71,35.64,35.65,21534.0,30.4467,30.4638,30.4041,30.4126,21534.0
2022-08-31 12:25:00,35.64,35.66,35.61,35.63,21379.0,30.4041,30.4211,30.3785,30.3956,21379.0
2022-08-31 12:30:00,35.64,35.66,35.62,35.65,20252.0,30.4041,30.4211,30.387,30.4126,20252.0
2022-08-31 12:35:00,35.65,35.65,35.59,35.62,22545.0,30.4126,30.4126,30.3614,30.387,22545.0
2022-08-31 12:40:00,35.61,35.62,35.56,35.58,29756.0,30.3785,30.387,30.3358,30.3529,29756.0
2022-08-31 12:45:00,35.58,35.61,35.57,35.59,22634.0,30.3529,30.3785,30.3444,30.3614,22634.0
2022-08-31 12:50:00,35.59,35.61,35.55,35.55,20658.0,30.3614,30.3785,30.3273,30.3273,20658.0
2022-08-31 12:55:00,35.55,35.58,35.51,35.57,34320.0,30.3273,30.3529,30.2932,30.3444,34320.0
2022-08-31 13:00:00,35.57,35.64,35.57,35.59,37018.0,30.3444,30.4041,30.3444,30.3614,37018.0
2022-08-31 13:05:00,35.6,35.63,35.59,35.59,31531.0,30.37,30.3956,30.3614,30.3614,31531.0
2022-08-31 13:10:00,35.6,35.64,35.59,35.61,34970.0,30.37,30.4041,30.3614,30.3785,34970.0
2022-08-31 13:15:00,35.6,35.61,35.53,35.54,32038.0,30.37,30.3785,30.3102,30.3188,32038.0
2022-08-31 13:20:00,35.55,35.55,35.44,35.45,58366.0,30.3273,30.3273,30.2335,30.242,58366.0
2022-08-31 13:25:00,35.45,35.49,35.44,35.48,38719.0,30.242,30.2761,30.2335,30.2676,38719.0
2022-08-31 13:30:00,35.47,35.49,35.44,35.46,37392.0,30.2591,30.2761,30.2335,30.2505,37392.0
2022-08-31 13:35:00,35.47,35.52,35.43,35.45,70067.0,30.2591,30.3017,30.2249,30.242,70067.0
2022-08-31 13:40:00,35.45,35.48,35.42,35.47,64283.0,30.242,30.2676,30.2164,30.2591,64283.0
2022-08-31 13:45:00,35.47,35.49,35.42,35.43,40467.0,30.2591,30.2761,30.2164,30.2249,40467.0
2022-08-31 13:50:00,35.42,35.48,35.41,35.48,37351.0,30.2164,30.2676,30.2079,30.2676,37351.0
2022-08-31 13:55:00,35.48,35.49,35.47,35.49,20219.0,30.2676,30.2761,30.2591,30.2761,20219.0
2022-08-31 14:00:00,35.49,35.54,35.47,35.47,42387.0,30.2761,30.3188,30.2591,30.2591,42387.0
2022-08-31 14:05:00,35.47,35.54,35.44,35.53,53034.0,30.2591,30.3188,30.2335,30.3102,53034.0
2022-08-31 14:10:00,35.54,35.55,35.49,35.5,26794.0,30.3188,30.3273,30.2761,30.2847,26794.0
2022-08-31 14:15:00,35.5,35.54,35.48,35.5,91096.0,30.2847,30.3188,30.2676,30.2847,91096.0
2022-08-31 14:20:00,35.51,35.52,35.49,35.51,55510.0,30.2932,30.3017,30.2761,30.2932,55510.0
2022-08-31 14:25:00,35.51,35.51,35.41,35.41,132688.0,30.2932,30.2932,30.2079,30.2079,132688.0
2022-08-31 14:30:00,35.4,35.4,35.34,35.39,91643.0,30.1993,30.1993,30.1482,30.1908,91643.0
2022-08-31 14:35:00,35.38,35.39,35.32,35.32,26124.0,30.1823,30.1908,30.1311,30.1311,26124.0
2022-08-31 14:40:00,35.32,35.34,35.28,35.31,44030.0,30.1311,30.1482,30.097,30.1226,44030.0
2022-08-31 14:45:00,35.3,35.32,35.28,35.29,43253.0,30.114,30.1311,30.097,30.1055,43253.0
2022-08-31 14:50:00,35.28,35.28,35.25,35.26,36914.0,30.097,30.097,30.0714,30.0799,36914.0
2022-08-31 14:55:00,35.26,35.26,35.22,35.25,50964.0,30.0799,30.0799,30.0458,30.0714,50964.0
2022-08-31 15:00:00,35.25,35.28,35.2,35.27,56897.0,30.0714,30.097,30.0287,30.0884,56897.0
2022-08-31 15:05:00,35.27,35.32,35.24,35.28,52452.0,30.0884,30.1311,30.0628,30.097,52452.0
2022-08-31 15:10:00,35.28,35.33,35.28,35.3,73362.0,30.097,30.1396,30.097,30.114,73362.0
2022-08-31 15:15:00,35.3,35.35,35.27,35.27,98036.0,30.114,30.1567,30.0884,30.0884,98036.0
2022-08-31 15:20:00,35.27,35.27,35.19,35.2,66693.0,30.0884,30.0884,30.0202,30.0287,66693.0
2022-08-31 15:25:00,35.21,35.25,35.21,35.23,52892.0,30.0373,30.0714,30.0373,30.0543,52892.0
2022-08-31 15:30:00,35.23,35.23,35.17,35.2,72035.0,30.0543,30.0543,30.0031,30.0287,72035.0
2022-08-31 15:35:00,35.19,35.24,35.18,35.23,61959.0,30.0202,30.0628,30.0117,30.0543,61959.0
2022-08-31 15:40:00,35.23,35.24,35.19,35.2,134835.0,30.0543,30.0628,30.0202,30.0287,134835.0
2022-08-31 15:45:00,35.2,35.23,35.15,35.16,226935.0,30.0287,30.0543,29.9861,29.9946,226935.0
2022-08-31 15:50:00,35.16,35.18,35.03,35.12,390441.0,29.9946,30.0117,29.8837,29.9605,390441.0
2022-08-31 15:55:00,35.11,35.14,35.05,35.05,549802.0,29.9519,29.9775,29.9008,29.9008,549802.0
2022-09-01 09:30:00,34.95,35.12,34.81,34.82,210090.0,29.8155,29.9605,29.696,29.7046,210090.0
2022-09-01 09:35:00,34.8,34.84,34.74,34.8,54803.0,29.6875,29.7216,29.6363,29.6875,54803.0
2022-09-01 09:40:00,34.8,34.86,34.74,34.79,73454.0,29.6875,29.7387,29.6363,29.679,73454.0
2022-09-01 09:45:00,34.8,34.88,34.8,34.84,53531.0,29.6875,29.7557,29.6875,29.7216,53531.0
2022-09-01 09:50:00,34.84,34.85,34.78,34.8,47561.0,29.7216,29.7301,29.6704,29.6875,47561.0
2022-09-01 09:55:00,34.8,34.83,34.75,34.82,33191.0,29.6875,29.7131,29.6448,29.7046,33191.0
2022-09-01 10:00:00,34.81,34.81,34.59,34.6,116026.0,29.696,29.696,29.5083,29.5169,116026.0
2022-09-01 10:05:00,34.61,34.68,34.6,34.66,59860.0,29.5254,29.5851,29.5169,29.5681,59860.0
2022-09-01 10:10:00,34.66,34.67,34.57,34.61,67357.0,29.5681,29.5766,29.4913,29.5254,67357.0
2022-09-01 10:15:00,34.6,34.63,34.58,34.61,26829.0,29.5169,29.5425,29.4998,29.5254,26829.0
2022-09-01 10:20:00,34.6,34.73,34.6,34.73,38888.0,29.5169,29.6278,29.5169,29.6278,38888.0
2022-09-01 10:25:00,34.74,34.76,34.71,34.75,54689.0,29.6363,29.6534,29.6107,29.6448,54689.0
2022-09-01 10:30:00,34.75,34.75,34.64,34.66,45552.0,29.6448,29.6448,29.551,29.5681,45552.0
2022-09-01 10:35:00,34.65,34.7,34.59,34.61,40487.0,29.5595,29.6022,29.5083,29.5254,40487.0
2022-09-01 10:40:00,34.61,34.64,34.55,34.59,73127.0,29.5254,29.551,29.4742,29.5083,73127.0
2022-09-01 10:45:00,34.58,34.59,34.53,34.54,86316.0,29.4998,29.5083,29.4572,29.4657,86316.0
2022-09-01 10:50:00,34.54,34.57,34.53,34.55,54299.0,29.4657,29.4913,29.4572,29.4742,54299.0
2022-09-01 10:55:00,34.56,34.69,34.55,34.69,58677.0,29.4827,29.5937,29.4742,29.5937,58677.0
2022-09-01 11:00:00,34.68,34.81,34.68,34.76,50180.0,29.5851,29.696,29.5851,29.6534,50180.0
2022-09-01 11:05:00,34.76,34.88,34.75,34.86,65778.0,29.6534,29.7557,29.6448,29.7387,65778.0
2022-09-01 11:10:00,34.86,34.96,34.86,34.95,99435.0,29.7387,29.824,29.7387,29.8155,99435.0
2022-09-01 11:15:00,34.95,35.04,34.92,35.02,42377.0,29.8155,29.8922,29.7899,29.8752,42377.0
2022-09-01 11:20:00,35.03,35.05,34.97,35.04,68915.0,29.8837,29.9008,29.8325,29.8922,68915.0
2022-09-01 11:25:00,35.05,35.06,35.0,35.06,37749.0,29.9008,29.9093,29.8581,29.9093,37749.0
2022-09-01 11:30:00,35.05,35.13,35.05,35.11,63717.0,29.9008,29.969,29.9008,29.9519,63717.0
2022-09-01 11:35:00,35.11,35.13,35.08,35.12,85393.0,29.9519,29.969,29.9264,29.9605,85393.0
2022-09-01 11:40:00,35.13,35.14,35.01,35.02,48632.0,29.969,29.9775,29.8666,29.8752,48632.0
2022-09-01 11:45:00,35.03,35.09,35.03,35.08,42991.0,29.8837,29.9349,29.8837,29.9264,42991.0
2022-09-01 11:50:00,35.08,35.08,35.03,35.04,25822.0,29.9264,29.9264,29.8837,29.8922,25822.0
2022-09-01 11:55:00,35.04,35.07,34.97,35.05,52816.0,29.8922,29.9178,29.8325,29.9008,52816.0
2022-09-01 12:00:00,35.05,35.14,35.05,35.14,40945.0,29.9008,29.9775,29.9008,29.9775,40945.0
2022-09-01 12:05:00,35.14,35.14,35.08,35.13,30853.0,29.9775,29.9775,29.9264,29.969,30853.0
2022-09-01 12:10:00,35.12,35.18,35.11,35.15,73114.0,29.9605,30.0117,29.9519,29.9861,73114.0
2022-09-01 12:15:00,35.16,35.18,35.13,35.15,45935.0,29.9946,30.0117,29.969,29.9861,45935.0
2022-09-01 12:20:00,35.15,35.16,35.12,35.16,54772.0,29.9861,29.9946,29.9605,29.9946,54772.0
2022-09-01 12:25:00,35.15,35.21,35.13,35.16,158606.0,29.9861,30.0373,29.969,29.9946,158606.0
2022-09-01 12:30:00,35.16,35.17,35.14,35.16,52385.0,29.9946,30.0031,29.9775,29.9946,52385.0
2022-09-01 12:35:00,35.16,35.17,35.13,35.14,46064.0,29.9946,30.0031,29.969,29.9775,46064.0
2022-09-01 12:40:00,35.13,35.16,35.07,35.09,48565.0,29.969,29.9946,29.9178,29.9349,48565.0
2022-09-01 12:45:00,35.1,35.11,35.04,35.05,40210.0,29.9434,29.9519,29.8922,29.9008,40210.0
2022-09-01 12:50:00,35.05,35.06,34.98,34.99,46753.0,29.9008,29.9093,29.841,29.8496,46753.0
2022-09-01 12:55:00,34.99,35.0,34.94,34.98,33460.0,29.8496,29.8581,29.8069,29.841,33460.0
2022-09-01 13:00:00,34.98,35.01,34.96,35.0,26256.0,29.841,29.8666,29.824,29.8581,26256.0
2022-09-01 13:05:00,35.01,35.03,34.98,35.03,43016.0,29.8666,29.8837,29.841,29.8837,43016.0
2022-09-01 13:10:00,35.03,35.09,35.02,35.07,28374.0,29.8837,29.9349,29.8752,29.9178,28374.0
2022-09-01 13:15:00,35.07,35.08,35.02,35.05,26572.0,29.9178,29.9264,29.8752,29.9008,26572.0
2022-09-01 13:20:00,35.05,35.07,34.96,35.02,73884.0,29.9008,29.9178,29.824,29.8752,73884.0
2022-09-01 13:25:00,35.02,35.02,34.97,35.0,35348.0,29.8752,29.8752,29.8325,29.8581,35348.0
2022-09-01 13:30:00,35.0,35.04,34.96,34.98,54033.0,29.8581,29.8922,29.824,29.841,54033.0
2022-09-01 13:35:00,34.98,34.98,34.92,34.94,42276.0,29.841,29.841,29.7899,29.8069,42276.0
2022-09-01 13:40:00,34.94,34.96,34.92,34.95,21796.0,29.8069,29.824,29.7899,29.8155,21796.0
2022-09-01 13:45:00,34.95,34.96,34.87,34.89,60764.0,29.8155,29.824,29.7472,29.7643,60764.0
2022-09-01 13:50:00,34.89,34.9,34.85,34.88,44694.0,29.7643,29.7728,29.7301,29.7557,44694.0
2022-09-01 13:55:00,34.88,34.89,34.86,34.88,30180.0,29.7557,29.7643,29.7387,29.7557,30180.0
2022-09-01 14:00:00,34.88,34.95,34.87,34.9,88591.0,29.7557,29.8155,29.7472,29.7728,88591.0
2022-09-01 14:05:00,34.91,34.93,34.88,34.91,29965.0,29.7813,29.7984,29.7557,29.7813,29965.0
2022-09-01 14:10:00,34.91,34.95,34.89,34.95,20448.0,29.7813,29.8155,29.7643,29.8155,20448.0
2022-09-01 14:15:00,34.95,35.01,34.93,34.94,43024.0,29.8155,29.8666,29.7984,29.8069,43024.0
2022-09-01 14:20:00,34.95,35.04,34.94,35.03,59264.0,29.8155,29.8922,29.8069,29.8837,59264.0
2022-09-01 14:25:00,35.02,35.07,35.01,35.03,30473.0,29.8752,29.9178,29.8666,29.8837,30473.0
2022-09-01 14:30:00,35.04,35.13,35.03,35.11,66393.0,29.8922,29.969,29.8837,29.9519,66393.0
2022-09-01 14:35:00,35.11,35.15,35.07,35.1,40190.0,29.9519,29.9861,29.9178,29.9434,40190.0
2022-09-01 14:40:00,35.11,35.14,35.09,35.09,30670.0,29.9519,29.9775,29.9349,29.9349,30670.0
2022-09-01 14:45:00,35.1,35.15,35.09,35.1,46014.0,29.9434,29.9861,29.9349,29.9434,46014.0
2022-09-01 14:50:00,35.1,35.14,35.1,35.14,29127.0,29.9434,29.9775,29.9434,29.9775,29127.0
2022-09-01 14:55:00,35.14,35.14,35.08,35.11,39127.0,29.9775,29.9775,29.9264,29.9519,39127.0
2022-09-01 15:00:00,35.1,35.15,35.07,35.09,60557.0,29.9434,29.9861,29.9178,29.9349,60557.0
2022-09-01 15:05:00,35.09,35.17,35.08,35.16,53850.0,29.9349,30.0031,29.9264,29.9946,53850.0
2022-09-01 15:10:00,35.16,35.17,35.11,35.12,57999.0,29.9946,30.0031,29.9519,29.9605,57999.0
2022-09-01 15:15:00,35.11,35.12,35.02,35.04,125122.0,29.9519,29.9605,29.8752,29.8922,125122.0
2022-09-01 15:20:00,35.04,35.06,34.99,35.04,71996.0,29.8922,29.9093,29.8496,29.8922,71996.0
2022-09-01 15:25:00,35.05,35.07,35.02,35.05,56733.0,29.9008,29.9178,29.8752,29.9008,56733.0
2022-09-01 15:30:00,35.04,35.08,35.03,35.07,69459.0,29.8922,29.9264,29.8837,29.9178,69459.0
2022-09-01 15:35:00,35.07,35.17,35.05,35.12,65215.0,29.9178,30.0031,29.9008,29.9605,65215.0
2022-09-01 15:40:00,35.12,35.14,35.07,35.13,101135.0,29.9605,29.9775,29.9178,29.969,101135.0
2022-09-01 15:45:00,35.12,35.16,35.09,35.13,104329.0,29.9605,29.9946,29.9349,29.969,104329.0
2022-09-01 15:50:00,35.12,35.22,35.12,35.22,157830.0,29.9605,30.0458,29.9605,30.0458,157830.0
2022-09-01 15:55:00,35.22,35.29,35.21,35.27,394010.0,30.0458,30.1055,30.0373,30.0884,394010.0
2022-09-02 09:30:00,35.47,35.59,35.3,35.41,220688.0,30.2591,30.3614,30.114,30.2079,220688.0
2022-09-02 09:35:00,35.41,35.41,35.28,35.4,60161.0,30.2079,30.2079,30.097,30.1993,60161.0
2022-09-02 09:40:00,35.39,35.4,35.31,35.39,68373.0,30.1908,30.1993,30.1226,30.1908,68373.0
2022-09-02 09:45:00,35.39,35.53,35.39,35.49,104880.0,30.1908,30.3102,30.1908,30.2761,104880.0
2022-09-02 09:50:00,35.5,35.52,35.38,35.41,58027.0,30.2847,30.3017,30.1823,30.2079,58027.0
2022-09-02 09:55:00,35.41,35.43,35.35,35.37,61547.0,30.2079,30.2249,30.1567,30.1738,61547.0
2022-09-02 10:00:00,35.38,35.42,35.34,35.36,52502.0,30.1823,30.2164,30.1482,30.1652,52502.0
2022-09-02 10:05:00,35.37,35.39,35.32,35.35,30971.0,30.1738,30.1908,30.1311,30.1567,30971.0
2022-09-02 10:10:00,35.36,35.52,35.35,35.5,42238.0,30.1652,30.3017,30.1567,30.2847,42238.0
2022-09-02 10:15:00,35.49,35.55,35.47,35.51,52854.0,30.2761,30.3273,30.2591,30.2932,52854.0
2022-09-02 10:20:00,35.51,35.55,35.45,35.52,54677.0,30.2932,30.3273,30.242,30.3017,54677.0
2022-09-02 10:25:00,35.52,35.57,35.5,35.54,66848.0,30.3017,30.3444,30.2847,30.3188,66848.0
2022-09-02 10:30:00,35.54,35.58,35.53,35.57,52019.0,30.3188,30.3529,30.3102,30.3444,52019.0
2022-09-02 10:35:00,35.58,35.65,35.57,35.64,52911.0,30.3529,30.4126,30.3444,30.4041,52911.0
2022-09-02 10:40:00,35.64,35.73,35.63,35.71,47603.0,30.4041,30.4809,30.3956,30.4638,47603.0
2022-09-02 10:45:00,35.72,35.73,35.68,35.69,40413.0,30.4723,30.4809,30.4382,30.4467,40413.0
2022-09-02 10:50:00,35.69,35.73,35.68,35.7,48057.0,30.4467,30.4809,30.4382,30.4553,48057.0
2022-09-02 10:55:00,35.7,35.73,35.68,35.69,77036.0,30.4553,30.4809,30.4382,30.4467,77036.0
2022-09-02 11:00:00,35.7,35.77,35.69,35.77,68480.0,30.4553,30.515,30.4467,30.515,68480.0
2022-09-02 11:05:00,35.76,35.82,35.76,35.8,72396.0,30.5065,30.5576,30.5065,30.5406,72396.0
2022-09-02 11:10:00,35.81,35.89,35.81,35.83,51099.0,30.5491,30.6174,30.5491,30.5662,51099.0
2022-09-02 11:15:00,35.84,35.85,35.82,35.84,40185.0,30.5747,30.5832,30.5576,30.5747,40185.0
2022-09-02 11:20:00,35.84,35.85,35.77,35.82,49716.0,30.5747,30.5832,30.515,30.5576,49716.0
2022-09-02 11:25:00,35.82,35.82,35.74,35.77,23654.0,30.5576,30.5576,30.4894,30.515,23654.0
2022-09-02 11:30:00,35.77,35.78,35.72,35.77,47163.0,30.515,30.5235,30.4723,30.515,47163.0
2022-09-02 11:35:00,35.78,35.82,35.75,35.81,75445.0,30.5235,30.5576,30.4979,30.5491,75445.0
2022-09-02 11:40:00,35.81,35.82,35.72,35.81,51642.0,30.5491,30.5576,30.4723,30.5491,51642.0
2022-09-02 11:45:00,35.81,35.92,35.81,35.9,31727.0,30.5491,30.6429,30.5491,30.6259,31727.0
2022-09-02 11:50:00,35.91,35.96,35.89,35.94,54046.0,30.6344,30.6771,30.6174,30.66,54046.0
2022-09-02 11:55:00,35.95,35.98,35.93,35.95,40214.0,30.6685,30.6941,30.6515,30.6685,40214.0
2022-09-02 12:00:00,35.95,35.97,35.9,35.95,30592.0,30.6685,30.6856,30.6259,30.6685,30592.0
2022-09-02 12:05:00,35.95,35.95,35.9,35.93,54599.0,30.6685,30.6685,30.6259,30.6515,54599.0
2022-09-02 12:10:00,35.93,35.93,35.88,35.89,32569.0,30.6515,30.6515,30.6088,30.6174,32569.0
2022-09-02 12:15:00,35.88,35.89,35.83,35.84,39687.0,30.6088,30.6174,30.5662,30.5747,39687.0
2022-09-02 12:20:00,35.83,35.86,35.7,35.8,122865.0,30.5662,30.5918,30.4553,30.5406,122865.0
2022-09-02 12:25:00,35.8,35.87,35.78,35.84,99920.0,30.5406,30.6003,30.5235,30.5747,99920.0
2022-09-02 12:30:00,35.84,35.84,35.63,35.65,179158.0,30.5747,30.5747,30.3956,30.4126,179158.0
2022-09-02 12:35:00,35.65,35.66,35.56,35.6,60473.0,30.4126,30.4211,30.3358,30.37,60473.0
2022-09-02 12:40:00,35.61,35.62,35.55,35.59,93825.0,30.3785,30.387,30.3273,30.3614,93825.0
2022-09-02 12:45:00,35.59,35.59,35.55,35.57,93500.0,30.3614,30.3614,30.3273,30.3444,93500.0
2022-09-02 12:50:00,35.56,35.58,35.49,35.58,44935.0,30.3358,30.3529,30.2761,30.3529,44935.0
2022-09-02 12:55:00,35.57,35.58,35.54,35.57,49022.0,30.3444,30.3529,30.3188,30.3444,49022.0
2022-09-02 13:00:00,35.57,35.57,35.48,35.54,104755.0,30.3444,30.3444,30.2676,30.3188,104755.0
2022-09-02 13:05:00,35.53,35.54,35.5,35.51,47997.0,30.3102,30.3188,30.2847,30.2932,47997.0
2022-09-02 13:10:00,35.51,35.55,35.48,35.52,55538.0,30.2932,30.3273,30.2676,30.3017,55538.0
2022-09-02 13:15:00,35.52,35.52,35.42,35.49,49053.0,30.3017,30.3017,30.2164,30.2761,49053.0
2022-09-02 13:20:00,35.48,35.49,35.31,35.31,47005.0,30.2676,30.2761,30.1226,30.1226,47005.0
2022-09-02 13:25:00,35.31,35.33,35.28,35.29,28294.0,30.1226,30.1396,30.097,30.1055,28294.0
2022-09-02 13:30:00,35.29,35.31,35.25,35.29,28217.0,30.1055,30.1226,30.0714,30.1055,28217.0
2022-09-02 13:35:00,35.29,35.29,35.22,35.22,27033.0,30.1055,30.1055,30.0458,30.0458,27033.0
2022-09-02 13:40:00,35.22,35.24,35.19,35.22,28207.0,30.0458,30.0628,30.0202,30.0458,28207.0
2022-09-02 13:45:00,35.23,35.29,35.17,35.17,52669.0,30.0543,30.1055,30.0031,30.0031,52669.0
2022-09-02 13:50:00,35.17,35.19,35.12,35.19,33191.0,30.0031,30.0202,29.9605,30.0202,33191.0
2022-09-02 13:55:00,35.18,35.18,35.12,35.12,48762.0,30.0117,30.0117,29.9605,29.9605,48762.0
2022-09-02 14:00:00,35.12,35.2,35.12,35.18,42992.0,29.9605,30.0287,29.9605,30.0117,42992.0
2022-09-02 14:05:00,35.19,35.23,35.14,35.23,38332.0,30.0202,30.0543,29.9775,30.0543,38332.0
2022-09-02 14:10:00,35.23,35.26,35.19,35.21,62639.0,30.0543,30.0799,30.0202,30.0373,62639.0
2022-09-02 14:15:00,35.21,35.27,35.2,35.25,91279.0,30.0373,30.0884,30.0287,30.0714,91279.0
2022-09-02 14:20:00,35.25,35.27,35.23,35.26,20100.0,30.0714,30.0884,30.0543,30.0799,20100.0
2022-09-02 14:25:00,35.27,35.36,35.26,35.35,41104.0,30.0884,30.1652,30.0799,30.1567,41104.0
2022-09-02 14:30:00,35.35,35.36,35.31,35.31,33306.0,30.1567,30.1652,30.1226,30.1226,33306.0
2022-09-02 14:35:00,35.3,35.39,35.3,35.37,21466.0,30.114,30.1908,30.114,30.1738,21466.0
2022-09-02 14:40:00,35.37,35.38,35.32,35.38,197989.0,30.1738,30.1823,30.1311,30.1823,197989.0
2022-09-02 14:45:00,35.37,35.37,35.32,35.34,39318.0,30.1738,30.1738,30.1311,30.1482,39318.0
2022-09-02 14:50:00,35.34,35.35,35.3,35.32,32212.0,30.1482,30.1567,30.114,30.1311,32212.0
2022-09-02 14:55:00,35.31,35.32,35.27,35.3,49530.0,30.1226,30.1311,30.0884,30.114,49530.0
2022-09-02 15:00:00,35.29,35.39,35.28,35.39,42068.0,30.1055,30.1908,30.097,30.1908,42068.0
2022-09-02 15:05:00,35.38,35.44,35.37,35.38,63706.0,30.1823,30.2335,30.1738,30.1823,63706.0
2022-09-02 15:10:00,35.38,35.41,35.34,35.36,38949.0,30.1823,30.2079,30.1482,30.1652,38949.0
2022-09-02 15:15:00,35.37,35.39,35.32,35.34,44976.0,30.1738,30.1908,30.1311,30.1482,44976.0
2022-09-02 15:20:00,35.33,35.35,35.2,35.22,57300.0,30.1396,30.1567,30.0287,30.0458,57300.0
2022-09-02 15:25:00,35.23,35.27,35.2,35.25,41445.0,30.0543,30.0884,30.0287,30.0714,41445.0
2022-09-02 15:30:00,35.25,35.25,35.2,35.2,52478.0,30.0714,30.0714,30.0287,30.0287,52478.0
2022-09-02 15:35:00,35.2,35.21,35.12,35.15,71576.0,30.0287,30.0373,29.9605,29.9861,71576.0
2022-09-02 15:40:00,35.14,35.16,35.11,35.13,69266.0,29.9775,29.9946,29.9519,29.969,69266.0
2022-09-02 15:45:00,35.13,35.23,35.12,35.23,94245.0,29.969,30.0543,29.9605,30.0543,94245.0
2022-09-02 15:50:00,35.23,35.28,35.2,35.27,194824.0,30.0543,30.097,30.0287,30.0884,194824.0
2022-09-02 15:55:00,35.27,35.31,35.23,35.29,356684.0,30.0884,30.1226,30.0543,30.1055,356684.0
2022-09-06 09:30:00,35.49,35.65,35.46,35.46,113386.0,30.2761,30.4126,30.2505,30.2505,113386.0
2022-09-06 09:35:00,35.46,35.52,35.42,35.44,84144.0,30.2505,30.3017,30.2164,30.2335,84144.0
2022-09-06 09:40:00,35.44,35.51,35.4,35.43,108012.0,30.2335,30.2932,30.1993,30.2249,108012.0
2022-09-06 09:45:00,35.43,35.43,35.28,35.3,81543.0,30.2249,30.2249,30.097,30.114,81543.0
2022-09-06 09:50:00,35.3,35.36,35.21,35.22,87289.0,30.114,30.1652,30.0373,30.0458,87289.0
2022-09-06 09:55:00,35.21,35.34,35.19,35.34,84344.0,30.0373,30.1482,30.0202,30.1482,84344.0
2022-09-06 10:00:00,35.32,35.33,35.14,35.18,120974.0,30.1311,30.1396,29.9775,30.0117,120974.0
2022-09-06 10:05:00,35.19,35.25,35.15,35.23,90981.0,30.0202,30.0714,29.9861,30.0543,90981.0
2022-09-06 10:10:00,35.24,35.26,35.14,35.22,59422.0,30.0628,30.0799,29.9775,30.0458,59422.0
2022-09-06 10:15:00,35.21,35.24,35.14,35.2,56158.0,30.0373,30.0628,29.9775,30.0287,56158.0
2022-09-06 10:20:00,35.21,35.22,35.06,35.09,189604.0,30.0373,30.0458,29.9093,29.9349,189604.0
2022-09-06 10:25:00,35.09,35.18,35.09,35.14,81690.0,29.9349,30.0117,29.9349,29.9775,81690.0
2022-09-06 10:30:00,35.14,35.16,35.09,35.12,72536.0,29.9775,29.9946,29.9349,29.9605,72536.0
2022-09-06 10:35:00,35.13,35.2,35.04,35.16,101915.0,29.969,30.0287,29.8922,29.9946,101915.0
2022-09-06 10:40:00,35.17,35.28,35.17,35.27,75440.0,30.0031,30.097,30.0031,30.0884,75440.0
2022-09-06 10:45:00,35.27,35.38,35.25,35.35,279981.0,30.0884,30.1823,30.0714,30.1567,279981.0
2022-09-06 10:50:00,35.34,35.44,35.34,35.4,138539.0,30.1482,30.2335,30.1482,30.1993,138539.0
2022-09-06 10:55:00,35.4,35.52,35.39,35.43,145203.0,30.1993,30.3017,30.1908,30.2249,145203.0
2022-09-06 11:00:00,35.43,35.51,35.38,35.48,279061.0,30.2249,30.2932,30.1823,30.2676,279061.0
2022-09-06 11:05:00,35.47,35.6,35.47,35.54,65780.0,30.2591,30.37,30.2591,30.3188,65780.0
2022-09-06 11:10:00,35.55,35.65,35.55,35.61,61751.0,30.3273,30.4126,30.3273,30.3785,61751.0
2022-09-06 11:15:00,35.61,35.63,35.55,35.55,42476.0,30.3785,30.3956,30.3273,30.3273,42476.0
2022-09-06 11:20:00,35.55,35.59,35.5,35.59,42060.0,30.3273,30.3614,30.2847,30.3614,42060.0
2022-09-06 11:25:00,35.59,35.61,35.49,35.49,47559.0,30.3614,30.3785,30.2761,30.2761,47559.0
2022-09-06 11:30:00,35.49,35.64,35.47,35.63,66031.0,30.2761,30.4041,30.2591,30.3956,66031.0
2022-09-06 11:35:00,35.63,35.68,35.55,35.59,67445.0,30.3956,30.4382,30.3273,30.3614,67445.0
2022-09-06 11:40:00,35.59,35.71,35.57,35.65,74655.0,30.3614,30.4638,30.3444,30.4126,74655.0
2022-09-06 11:45:00,35.65,35.67,35.55,35.56,66837.0,30.4126,30.4297,30.3273,30.3358,66837.0
2022-09-06 11:50:00,35.57,35.63,35.55,35.59,76671.0,30.3444,30.3956,30.3273,30.3614,76671.0
2022-09-06 11:55:00,35.59,35.64,35.57,35.59,58186.0,30.3614,30.4041,30.3444,30.3614,58186.0
2022-09-06 12:00:00,35.58,35.59,35.5,35.51,80211.0,30.3529,30.3614,30.2847,30.2932,80211.0
2022-09-06 12:05:00,35.51,35.56,35.36,35.38,44698.0,30.2932,30.3358,30.1652,30.1823,44698.0
2022-09-06 12:10:00,35.39,35.4,35.35,35.36,30545.0,30.1908,30.1993,30.1567,30.1652,30545.0
2022-09-06 12:15:00,35.37,35.38,35.27,35.27,55592.0,30.1738,30.1823,30.0884,30.0884,55592.0
2022-09-06 12:20:00,35.27,35.3,35.21,35.22,36379.0,30.0884,30.114,30.0373,30.0458,36379.0
2022-09-06 12:25:00,35.22,35.23,35.17,35.21,31525.0,30.0458,30.0543,30.0031,30.0373,31525.0
2022-09-06 12:30:00,35.21,35.22,35.17,35.21,45015.0,30.0373,30.0458,30.0031,30.0373,45015.0
2022-09-06 12:35:00,35.22,35.28,35.21,35.25,53025.0,30.0458,30.097,30.0373,30.0714,53025.0
2022-09-06 12:40:00,35.25,35.34,35.18,35.34,161526.0,30.0714,30.1482,30.0117,30.1482,161526.0
2022-09-06 12:45:00,35.33,35.37,35.29,35.32,67314.0,30.1396,30.1738,30.1055,30.1311,67314.0
2022-09-06 12:50:00,35.32,35.36,35.28,35.29,37530.0,30.1311,30.1652,30.097,30.1055,37530.0
2022-09-06 12:55:00,35.29,35.32,35.26,35.28,33604.0,30.1055,30.1311,30.0799,30.097,33604.0
2022-09-06 13:00:00,35.27,35.3,35.22,35.25,68481.0,30.0884,30.114,30.0458,30.0714,68481.0
2022-09-06 13:05:00,35.25,35.27,35.13,35.13,38037.0,30.0714,30.0884,29.969,29.969,38037.0
2022-09-06 13:10:00,35.13,35.16,35.07,35.09,35804.0,29.969,29.9946,29.9178,29.9349,35804.0
2022-09-06 13:15:00,35.09,35.16,35.06,35.15,68079.0,29.9349,29.9946,29.9093,29.9861,68079.0
2022-09-06 13:20:00,35.14,35.17,35.11,35.13,54712.0,29.9775,30.0031,29.9519,29.969,54712.0
2022-09-06 13:25:00,35.13,35.19,35.1,35.14,277408.0,29.969,30.0202,29.9434,29.9775,277408.0
2022-09-06 13:30:00,35.13,35.29,35.13,35.27,63674.0,29.969,30.1055,29.969,30.0884,63674.0
2022-09-06 13:35:00,35.26,35.32,35.26,35.3,60739.0,30.0799,30.1311,30.0799,30.114,60739.0
2022-09-06 13:40:00,35.3,35.31,35.26,35.31,44281.0,30.114,30.1226,30.0799,30.1226,44281.0
2022-09-06 13:45:00,35.32,35.35,35.3,35.3,60170.0,30.1311,30.1567,30.114,30.114,60170.0
2022-09-06 13:50:00,35.3,35.34,35.26,35.34,65871.0,30.114,30.1482,30.0799,30.1482,65871.0
2022-09-06 13:55:00,35.34,35.4,35.34,35.38,29247.0,30.1482,30.1993,30.1482,30.1823,29247.0
2022-09-06 14:00:00,35.38,35.45,35.37,35.42,78054.0,30.1823,30.242,30.1738,30.2164,78054.0
2022-09-06 14:05:00,35.42,35.42,35.35,35.38,46088.0,30.2164,30.2164,30.1567,30.1823,46088.0
2022-09-06 14:10:00,35.38,35.49,35.38,35.48,62823.0,30.1823,30.2761,30.1823,30.2676,62823.0
2022-09-06 14:15:00,35.48,35.49,35.43,35.44,39069.0,30.2676,30.2761,30.2249,30.2335,39069.0
2022-09-06 14:20:00,35.45,35.45,35.4,35.42,36934.0,30.242,30.242,30.1993,30.2164,36934.0
2022-09-06 14:25:00,35.43,35.44,35.38,35.39,27661.0,30.2249,30.2335,30.1823,30.1908,27661.0
2022-09-06 14:30:00,35.38,35.4,35.31,35.34,59800.0,30.1823,30.1993,30.1226,30.1482,59800.0
2022-09-06 14:35:00,35.34,35.36,35.29,35.3,28628.0,30.1482,30.1652,30.1055,30.114,28628.0
2022-09-06 14:40:00,35.3,35.3,35.24,35.26,38573.0,30.114,30.114,30.0628,30.0799,38573.0
2022-09-06 14:45:00,35.26,35.26,35.21,35.26,21499.0,30.0799,30.0799,30.0373,30.0799,21499.0
2022-09-06 14:50:00,35.26,35.26,35.2,35.23,33643.0,30.0799,30.0799,30.0287,30.0543,33643.0
2022-09-06 14:55:00,35.23,35.27,35.21,35.23,34196.0,30.0543,30.0884,30.0373,30.0543,34196.0
2022-09-06 15:00:00,35.24,35.26,35.17,35.2,36594.0,30.0628,30.0799,30.0031,30.0287,36594.0
2022-09-06 15:05:00,35.2,35.3,35.19,35.29,33181.0,30.0287,30.114,30.0202,30.1055,33181.0
2022-09-06 15:10:00,35.3,35.31,35.26,35.28,42815.0,30.114,30.1226,30.0799,30.097,42815.0
2022-09-06 15:15:00,35.27,35.32,35.21,35.22,70421.0,30.0884,30.1311,30.0373,30.0458,70421.0
2022-09-06 15:20:00,35.21,35.26,35.17,35.25,59298.0,30.0373,30.0799,30.0031,30.0714,59298.0
2022-09-06 15:25:00,35.25,35.27,35.23,35.25,50550.0,30.0714,30.0884,30.0543,30.0714,50550.0
2022-09-06 15:30:00,35.25,35.25,35.15,35.17,54759.0,30.0714,30.0714,29.9861,30.0031,54759.0
2022-09-06 15:35:00,35.16,35.22,35.16,35.21,144394.0,29.9946,30.0458,29.9946,30.0373,144394.0
2022-09-06 15:40:00,35.21,35.33,35.21,35.33,63754.0,30.0373,30.1396,30.0373,30.1396,63754.0
2022-09-06 15:45:00,35.32,35.34,35.28,35.34,125454.0,30.1311,30.1482,30.097,30.1482,125454.0
2022-09-06 15:50:00,35.33,35.35,35.3,35.32,206321.0,30.1396,30.1567,30.114,30.1311,206321.0
2022-09-06 15:55:00,35.31,35.35,35.27,35.34,382342.0,30.1226,30.1567,30.0884,30.1482,382342.0
2022-09-07 09:30:00,35.51,35.51,35.01,35.04,315341.0,30.2932,30.2932,29.8666,29.8922,315341.0
2022-09-07 09:35:00,35.04,35.19,34.93,35.18,114212.0,29.8922,30.0202,29.7984,30.0117,114212.0
2022-09-07 09:40:00,35.2,35.45,35.19,35.41,90951.0,30.0287,30.242,30.0202,30.2079,90951.0
2022-09-07 09:45:00,35.41,35.63,35.41,35.62,69537.0,30.2079,30.3956,30.2079,30.387,69537.0
2022-09-07 09:50:00,35.61,35.62,35.45,35.52,100919.0,30.3785,30.387,30.242,30.3017,100919.0
2022-09-07 09:55:00,35.53,35.59,35.46,35.51,83367.0,30.3102,30.3614,30.2505,30.2932,83367.0
2022-09-07 10:00:00,35.51,35.71,35.47,35.65,78277.0,30.2932,30.4638,30.2591,30.4126,78277.0
2022-09-07 10:05:00,35.65,35.72,35.61,35.7,71612.0,30.4126,30.4723,30.3785,30.4553,71612.0
2022-09-07 10:10:00,35.71,35.76,35.66,35.72,55335.0,30.4638,30.5065,30.4211,30.4723,55335.0
2022-09-07 10:15:00,35.71,35.81,35.66,35.8,56318.0,30.4638,30.5491,30.4211,30.5406,56318.0
2022-09-07 10:20:00,35.79,35.87,35.77,35.8,46222.0,30.532,30.6003,30.515,30.5406,46222.0
2022-09-07 10:25:00,35.79,35.86,35.76,35.84,57368.0,30.532,30.5918,30.5065,30.5747,57368.0
2022-09-07 10:30:00,35.84,35.87,35.78,35.83,62504.0,30.5747,30.6003,30.5235,30.5662,62504.0
2022-09-07 10:35:00,35.83,35.88,35.83,35.86,56139.0,30.5662,30.6088,30.5662,30.5918,56139.0
2022-09-07 10:40:00,35.87,35.91,35.71,35.73,133214.0,30.6003,30.6344,30.4638,30.4809,133214.0
2022-09-07 10:45:00,35.73,35.75,35.68,35.72,45496.0,30.4809,30.4979,30.4382,30.4723,45496.0
2022-09-07 10:50:00,35.73,35.79,35.73,35.77,42795.0,30.4809,30.532,30.4809,30.515,42795.0
2022-09-07 10:55:00,35.75,35.79,35.74,35.77,36958.0,30.4979,30.532,30.4894,30.515,36958.0
2022-09-07 11:00:00,35.77,35.83,35.73,35.82,57384.0,30.515,30.5662,30.4809,30.5576,57384.0
2022-09-07 11:05:00,35.82,35.88,35.81,35.88,24423.0,30.5576,30.6088,30.5491,30.6088,24423.0
2022-09-07 11:10:00,35.88,35.96,35.86,35.92,43757.0,30.6088,30.6771,30.5918,30.6429,43757.0
2022-09-07 11:15:00,35.93,35.97,35.92,35.95,82724.0,30.6515,30.6856,30.6429,30.6685,82724.0
2022-09-07 11:20:00,35.96,35.99,35.94,35.95,39155.0,30.6771,30.7027,30.66,30.6685,39155.0
2022-09-07 11:25:00,35.95,35.96,35.85,35.86,56324.0,30.6685,30.6771,30.5832,30.5918,56324.0
2022-09-07 11:30:00,35.87,35.9,35.78,35.81,46867.0,30.6003,30.6259,30.5235,30.5491,46867.0
2022-09-07 11:35:00,35.82,35.86,35.81,35.85,28660.0,30.5576,30.5918,30.5491,30.5832,28660.0
2022-09-07 11:40:00,35.84,35.9,35.84,35.88,29634.0,30.5747,30.6259,30.5747,30.6088,29634.0
2022-09-07 11:45:00,35.89,35.93,35.86,35.92,19963.0,30.6174,30.6515,30.5918,30.6429,19963.0
2022-09-07 11:50:00,35.93,35.94,35.9,35.93,28241.0,30.6515,30.66,30.6259,30.6515,28241.0
2022-09-07 11:55:00,35.93,35.94,35.89,35.91,31092.0,30.6515,30.66,30.6174,30.6344,31092.0
2022-09-07 12:00:00,35.91,35.94,35.89,35.9,31516.0,30.6344,30.66,30.6174,30.6259,31516.0
2022-09-07 12:05:00,35.91,35.92,35.87,35.91,51008.0,30.6344,30.6429,30.6003,30.6344,51008.0
2022-09-07 12:10:00,35.91,35.92,35.88,35.91,49369.0,30.6344,30.6429,30.6088,30.6344,49369.0
2022-09-07 12:15:00,35.9,35.91,35.83,35.83,49282.0,30.6259,30.6344,30.5662,30.5662,49282.0
2022-09-07 12:20:00,35.84,35.84,35.74,35.75,50202.0,30.5747,30.5747,30.4894,30.4979,50202.0
2022-09-07 12:25:00,35.76,35.8,35.74,35.8,26330.0,30.5065,30.5406,30.4894,30.5406,26330.0
2022-09-07 12:30:00,35.79,35.81,35.71,35.77,76471.0,30.532,30.5491,30.4638,30.515,76471.0
2022-09-07 12:35:00,35.76,35.84,35.74,35.83,30518.0,30.5065,30.5747,30.4894,30.5662,30518.0
2022-09-07 12:40:00,35.84,35.92,35.82,35.89,41965.0,30.5747,30.6429,30.5576,30.6174,41965.0
2022-09-07 12:45:00,35.89,35.92,35.87,35.91,39539.0,30.6174,30.6429,30.6003,30.6344,39539.0
2022-09-07 12:50:00,35.91,35.92,35.88,35.91,30355.0,30.6344,30.6429,30.6088,30.6344,30355.0
2022-09-07 12:55:00,35.91,35.92,35.84,35.91,117031.0,30.6344,30.6429,30.5747,30.6344,117031.0
2022-09-07 13:00:00,35.92,36.0,35.91,36.0,37080.0,30.6429,30.7112,30.6344,30.7112,37080.0
2022-09-07 13:05:00,36.0,36.0,35.94,35.99,52460.0,30.7112,30.7112,30.66,30.7027,52460.0
2022-09-07 13:10:00,35.99,36.05,35.98,36.01,45246.0,30.7027,30.7539,30.6941,30.7197,45246.0
2022-09-07 13:15:00,36.01,36.1,36.0,36.02,120675.0,30.7197,30.7965,30.7112,30.7283,120675.0
2022-09-07 13:20:00,36.02,36.06,36.0,36.02,33696.0,30.7283,30.7624,30.7112,30.7283,33696.0
2022-09-07 13:25:00,36.02,36.03,35.97,35.98,34160.0,30.7283,30.7368,30.6856,30.6941,34160.0
2022-09-07 13:30:00,35.97,36.01,35.96,36.01,33670.0,30.6856,30.7197,30.6771,30.7197,33670.0
2022-09-07 13:35:00,36.0,36.03,35.99,36.01,27490.0,30.7112,30.7368,30.7027,30.7197,27490.0
2022-09-07 13:40:00,36.02,36.06,36.01,36.04,25388.0,30.7283,30.7624,30.7197,30.7453,25388.0
2022-09-07 13:45:00,36.04,36.08,36.0,36.04,51636.0,30.7453,30.7794,30.7112,30.7453,51636.0
2022-09-07 13:50:00,36.04,36.07,36.02,36.03,33514.0,30.7453,30.7709,30.7283,30.7368,33514.0
2022-09-07 13:55:00,36.03,36.06,36.02,36.04,24379.0,30.7368,30.7624,30.7283,30.7453,24379.0
2022-09-07 14:00:00,36.04,36.1,36.02,36.06,38825.0,30.7453,30.7965,30.7283,30.7624,38825.0
2022-09-07 14:05:00,36.06,36.06,36.01,36.03,26797.0,30.7624,30.7624,30.7197,30.7368,26797.0
2022-09-07 14:10:00,36.02,36.04,36.0,36.02,38221.0,30.7283,30.7453,30.7112,30.7283,38221.0
2022-09-07 14:15:00,36.02,36.04,35.95,35.96,52339.0,30.7283,30.7453,30.6685,30.6771,52339.0
2022-09-07 14:20:00,35.97,35.99,35.95,35.98,35766.0,30.6856,30.7027,30.6685,30.6941,35766.0
2022-09-07 14:25:00,35.98,36.01,35.97,36.0,39523.0,30.6941,30.7197,30.6856,30.7112,39523.0
2022-09-07 14:30:00,36.0,36.01,35.96,36.0,84196.0,30.7112,30.7197,30.6771,30.7112,84196.0
2022-09-07 14:35:00,35.99,36.0,35.96,36.0,34912.0,30.7027,30.7112,30.6771,30.7112,34912.0
2022-09-07 14:40:00,36.0,36.01,35.97,35.97,64626.0,30.7112,30.7197,30.6856,30.6856,64626.0
2022-09-07 14:45:00,35.98,35.99,35.95,35.98,85351.0,30.6941,30.7027,30.6685,30.6941,85351.0
2022-09-07 14:50:00,35.98,36.0,35.92,35.93,42884.0,30.6941,30.7112,30.6429,30.6515,42884.0
2022-09-07 14:55:00,35.93,35.95,35.91,35.93,36430.0,30.6515,30.6685,30.6344,30.6515,36430.0
2022-09-07 15:00:00,35.93,35.95,35.9,35.91,47274.0,30.6515,30.6685,30.6259,30.6344,47274.0
2022-09-07 15:05:00,35.92,35.95,35.89,35.95,48428.0,30.6429,30.6685,30.6174,30.6685,48428.0
2022-09-07 15:10:00,35.95,35.97,35.91,35.97,44595.0,30.6685,30.6856,30.6344,30.6856,44595.0
2022-09-07 15:15:00,35.97,36.04,35.97,36.03,67078.0,30.6856,30.7453,30.6856,30.7368,67078.0
2022-09-07 15:20:00,36.02,36.09,36.02,36.07,54476.0,30.7283,30.788,30.7283,30.7709,54476.0
2022-09-07 15:25:00,36.06,36.08,36.05,36.08,34423.0,30.7624,30.7794,30.7539,30.7794,34423.0
2022-09-07 15:30:00,36.07,36.12,36.04,36.12,111741.0,30.7709,30.8136,30.7453,30.8136,111741.0
2022-09-07 15:35:00,36.12,36.13,36.03,36.05,80679.0,30.8136,30.8221,30.7368,30.7539,80679.0
2022-09-07 15:40:00,36.05,36.06,36.02,36.05,72369.0,30.7539,30.7624,30.7283,30.7539,72369.0
2022-09-07 15:45:00,36.05,36.13,36.04,36.1,110599.0,30.7539,30.8221,30.7453,30.7965,110599.0
2022-09-07 15:50:00,36.1,36.13,36.07,36.11,175261.0,30.7965,30.8221,30.7709,30.805,175261.0
2022-09-07 15:55:00,36.12,36.12,36.04,36.08,285669.0,30.8136,30.8136,30.7453,30.7794,285669.0
2022-09-08 09:30:00,35.92,35.92,35.69,35.71,179516.0,30.6429,30.6429,30.4467,30.4638,179516.0
2022-09-08 09:35:00,35.68,35.77,35.63,35.69,47624.0,30.4382,30.515,30.3956,30.4467,47624.0
2022-09-08 09:40:00,35.69,35.93,35.63,35.89,44751.0,30.4467,30.6515,30.3956,30.6174,44751.0
2022-09-08 09:45:00,35.87,35.89,35.7,35.77,60101.0,30.6003,30.6174,30.4553,30.515,60101.0
2022-09-08 09:50:00,35.77,35.82,35.71,35.77,56813.0,30.515,30.5576,30.4638,30.515,56813.0
2022-09-08 09:55:00,35.78,35.82,35.68,35.73,64709.0,30.5235,30.5576,30.4382,30.4809,64709.0
2022-09-08 10:00:00,35.72,35.73,35.55,35.59,75455.0,30.4723,30.4809,30.3273,30.3614,75455.0
2022-09-08 10:05:00,35.59,35.66,35.58,35.66,30759.0,30.3614,30.4211,30.3529,30.4211,30759.0
2022-09-08 10:10:00,35.66,35.76,35.64,35.75,75700.0,30.4211,30.5065,30.4041,30.4979,75700.0
2022-09-08 10:15:00,35.74,35.81,35.66,35.8,94882.0,30.4894,30.5491,30.4211,30.5406,94882.0
2022-09-08 10:20:00,35.8,35.87,35.74,35.78,147781.0,30.5406,30.6003,30.4894,30.5235,147781.0
2022-09-08 10:25:00,35.79,35.88,35.77,35.8,91878.0,30.532,30.6088,30.515,30.5406,91878.0
2022-09-08 10:30:00,35.8,35.88,35.79,35.88,92156.0,30.5406,30.6088,30.532,30.6088,92156.0
2022-09-08 10:35:00,35.87,35.98,35.82,35.93,124271.0,30.6003,30.6941,30.5576,30.6515,124271.0
2022-09-08 10:40:00,35.93,35.99,35.87,35.91,76184.0,30.6515,30.7027,30.6003,30.6344,76184.0
2022-09-08 10:45:00,35.93,35.96,35.88,35.9,29184.0,30.6515,30.6771,30.6088,30.6259,29184.0
2022-09-08 10:50:00,35.9,35.94,35.87,35.94,52446.0,30.6259,30.66,30.6003,30.66,52446.0
2022-09-08 10:55:00,35.93,35.97,35.9,35.96,25726.0,30.6515,30.6856,30.6259,30.6771,25726.0
2022-09-08 11:00:00,35.96,36.05,35.96,36.04,47707.0,30.6771,30.7539,30.6771,30.7453,47707.0
2022-09-08 11:05:00,36.04,36.07,36.03,36.04,26228.0,30.7453,30.7709,30.7368,30.7453,26228.0
2022-09-08 11:10:00,36.04,36.07,36.01,36.06,51825.0,30.7453,30.7709,30.7197,30.7624,51825.0
2022-09-08 11:15:00,36.05,36.14,36.04,36.1,66865.0,30.7539,30.8306,30.7453,30.7965,66865.0
2022-09-08 11:20:00,36.11,36.12,36.02,36.05,32123.0,30.805,30.8136,30.7283,30.7539,32123.0
2022-09-08 11:25:00,36.05,36.06,35.98,35.98,56866.0,30.7539,30.7624,30.6941,30.6941,56866.0
2022-09-08 11:30:00,35.99,36.0,35.92,35.93,53135.0,30.7027,30.7112,30.6429,30.6515,53135.0
2022-09-08 11:35:00,35.92,35.95,35.85,35.85,45336.0,30.6429,30.6685,30.5832,30.5832,45336.0
2022-09-08 11:40:00,35.86,35.86,35.78,35.79,137231.0,30.5918,30.5918,30.5235,30.532,137231.0
2022-09-08 11:45:00,35.8,35.8,35.74,35.79,129807.0,30.5406,30.5406,30.4894,30.532,129807.0
2022-09-08 11:50:00,35.79,35.84,35.76,35.83,40950.0,30.532,30.5747,30.5065,30.5662,40950.0
2022-09-08 11:55:00,35.84,35.84,35.79,35.79,41637.0,30.5747,30.5747,30.532,30.532,41637.0
2022-09-08 12:00:00,35.79,35.8,35.61,35.61,54409.0,30.532,30.5406,30.3785,30.3785,54409.0
2022-09-08 12:05:00,35.61,35.61,35.42,35.49,124717.0,30.3785,30.3785,30.2164,30.2761,124717.0
2022-09-08 12:10:00,35.49,35.49,35.38,35.43,78803.0,30.2761,30.2761,30.1823,30.2249,78803.0
2022-09-08 12:15:00,35.43,35.48,35.39,35.42,83315.0,30.2249,30.2676,30.1908,30.2164,83315.0
2022-09-08 12:20:00,35.43,35.44,35.31,35.38,66984.0,30.2249,30.2335,30.1226,30.1823,66984.0
2022-09-08 12:25:00,35.38,35.46,35.36,35.44,28999.0,30.1823,30.2505,30.1652,30.2335,28999.0
2022-09-08 12:30:00,35.44,35.51,35.41,35.5,64096.0,30.2335,30.2932,30.2079,30.2847,64096.0
2022-09-08 12:35:00,35.49,35.53,35.46,35.47,41670.0,30.2761,30.3102,30.2505,30.2591,41670.0
2022-09-08 12:40:00,35.47,35.61,35.45,35.59,47097.0,30.2591,30.3785,30.242,30.3614,47097.0
2022-09-08 12:45:00,35.59,35.63,35.57,35.61,45970.0,30.3614,30.3956,30.3444,30.3785,45970.0
2022-09-08 12:50:00,35.6,35.62,35.57,35.58,58451.0,30.37,30.387,30.3444,30.3529,58451.0
2022-09-08 12:55:00,35.59,35.68,35.57,35.66,45612.0,30.3614,30.4382,30.3444,30.4211,45612.0
2022-09-08 13:00:00,35.66,35.69,35.62,35.65,31250.0,30.4211,30.4467,30.387,30.4126,31250.0
2022-09-08 13:05:00,35.66,35.68,35.62,35.65,31686.0,30.4211,30.4382,30.387,30.4126,31686.0
2022-09-08 13:10:00,35.66,35.79,35.66,35.78,118253.0,30.4211,30.532,30.4211,30.5235,118253.0
2022-09-08 13:15:00,35.79,35.8,35.73,35.75,85611.0,30.532,30.5406,30.4809,30.4979,85611.0
2022-09-08 13:20:00,35.76,35.82,35.75,35.82,35401.0,30.5065,30.5576,30.4979,30.5576,35401.0
2022-09-08 13:25:00,35.83,35.88,35.82,35.85,38492.0,30.5662,30.6088,30.5576,30.5832,38492.0
2022-09-08 13:30:00,35.84,35.87,35.81,35.84,51823.0,30.5747,30.6003,30.5491,30.5747,51823.0
2022-09-08 13:35:00,35.84,35.87,35.81,35.83,33171.0,30.5747,30.6003,30.5491,30.5662,33171.0
2022-09-08 13:40:00,35.84,35.85,35.82,35.84,27584.0,30.5747,30.5832,30.5576,30.5747,27584.0
2022-09-08 13:45:00,35.83,35.86,35.82,35.84,21762.0,30.5662,30.5918,30.5576,30.5747,21762.0
2022-09-08 13:50:00,35.84,35.85,35.8,35.82,45808.0,30.5747,30.5832,30.5406,30.5576,45808.0
2022-09-08 13:55:00,35.81,35.84,35.74,35.8,186525.0,30.5491,30.5747,30.4894,30.5406,186525.0
2022-09-08 14:00:00,35.8,35.89,35.79,35.89,26586.0,30.5406,30.6174,30.532,30.6174,26586.0
2022-09-08 14:05:00,35.89,35.92,35.84,35.89,52374.0,30.6174,30.6429,30.5747,30.6174,52374.0
2022-09-08 14:10:00,35.89,35.9,35.85,35.88,68512.0,30.6174,30.6259,30.5832,30.6088,68512.0
2022-09-08 14:15:00,35.88,35.93,35.85,35.91,36975.0,30.6088,30.6515,30.5832,30.6344,36975.0
2022-09-08 14:20:00,35.9,35.92,35.89,35.91,31565.0,30.6259,30.6429,30.6174,30.6344,31565.0
2022-09-08 14:25:00,35.91,35.92,35.89,35.89,53054.0,30.6344,30.6429,30.6174,30.6174,53054.0
2022-09-08 14:30:00,35.89,35.95,35.88,35.94,47991.0,30.6174,30.6685,30.6088,30.66,47991.0
2022-09-08 14:35:00,35.93,35.95,35.87,35.95,90665.0,30.6515,30.6685,30.6003,30.6685,90665.0
2022-09-08 14:40:00,35.95,35.95,35.77,35.82,67287.0,30.6685,30.6685,30.515,30.5576,67287.0
2022-09-08 14:45:00,35.82,35.83,35.73,35.77,27822.0,30.5576,30.5662,30.4809,30.515,27822.0
2022-09-08 14:50:00,35.77,35.81,35.75,35.79,29141.0,30.515,30.5491,30.4979,30.532,29141.0
2022-09-08 14:55:00,35.78,35.78,35.75,35.77,22760.0,30.5235,30.5235,30.4979,30.515,22760.0
2022-09-08 15:00:00,35.77,35.8,35.71,35.75,61544.0,30.515,30.5406,30.4638,30.4979,61544.0
2022-09-08 15:05:00,35.75,35.76,35.72,35.74,30009.0,30.4979,30.5065,30.4723,30.4894,30009.0
2022-09-08 15:10:00,35.73,35.76,35.67,35.73,113012.0,30.4809,30.5065,30.4297,30.4809,113012.0
2022-09-08 15:15:00,35.73,35.79,35.72,35.79,119327.0,30.4809,30.532,30.4723,30.532,119327.0
2022-09-08 15:20:00,35.79,35.86,35.78,35.8,43077.0,30.532,30.5918,30.5235,30.5406,43077.0
2022-09-08 15:25:00,35.8,35.82,35.77,35.78,41456.0,30.5406,30.5576,30.515,30.5235,41456.0
2022-09-08 15:30:00,35.78,35.83,35.77,35.8,67770.0,30.5235,30.5662,30.515,30.5406,67770.0
2022-09-08 15:35:00,35.8,35.85,35.76,35.84,58723.0,30.5406,30.5832,30.5065,30.5747,58723.0
2022-09-08 15:40:00,35.84,35.86,35.78,35.8,69869.0,30.5747,30.5918,30.5235,30.5406,69869.0
2022-09-08 15:45:00,35.8,35.85,35.79,35.82,184211.0,30.5406,30.5832,30.532,30.5576,184211.0
2022-09-08 15:50:00,35.82,35.9,35.81,35.9,162377.0,30.5576,30.6259,30.5491,30.6259,162377.0
2022-09-08 15:55:00,35.89,35.99,35.89,35.97,372560.0,30.6174,30.7027,30.6174,30.6856,372560.0
2022-09-09 09:30:00,36.28,36.32,36.09,36.25,303311.0,30.9501,30.9842,30.788,30.9245,303311.0
2022-09-09 09:35:00,36.22,36.28,36.12,36.15,75251.0,30.8989,30.9501,30.8136,30.8392,75251.0
2022-09-09 09:40:00,36.17,36.17,36.06,36.11,111270.0,30.8562,30.8562,30.7624,30.805,111270.0
2022-09-09 09:45:00,36.1,36.16,36.05,36.13,59101.0,30.7965,30.8477,30.7539,30.8221,59101.0
2022-09-09 09:50:00,36.13,36.15,36.04,36.08,76114.0,30.8221,30.8392,30.7453,30.7794,76114.0
2022-09-09 09:55:00,36.08,36.13,36.04,36.13,42602.0,30.7794,30.8221,30.7453,30.8221,42602.0
2022-09-09 10:00:00,36.13,36.29,36.12,36.27,69101.0,30.8221,30.9586,30.8136,30.9415,69101.0
2022-09-09 10:05:00,36.27,36.43,36.2,36.36,423442.0,30.9415,31.078,30.8818,31.0183,423442.0
2022-09-09 10:10:00,36.36,36.42,36.32,36.38,63344.0,31.0183,31.0695,30.9842,31.0354,63344.0
2022-09-09 10:15:00,36.38,36.48,36.37,36.43,86815.0,31.0354,31.1207,31.0268,31.078,86815.0
2022-09-09 10:20:00,36.44,36.45,36.35,36.37,55385.0,31.0866,31.0951,31.0098,31.0268,55385.0
2022-09-09 10:25:00,36.38,36.43,36.34,36.4,102981.0,31.0354,31.078,31.0012,31.0524,102981.0
2022-09-09 10:30:00,36.41,36.53,36.39,36.51,406361.0,31.061,31.1633,31.0439,31.1463,406361.0
2022-09-09 10:35:00,36.51,36.53,36.46,36.48,104114.0,31.1463,31.1633,31.1036,31.1207,104114.0
2022-09-09 10:40:00,36.48,36.51,36.41,36.45,155480.0,31.1207,31.1463,31.061,31.0951,155480.0
2022-09-09 10:45:00,36.45,36.47,36.33,36.36,45399.0,31.0951,31.1121,30.9927,31.0183,45399.0
2022-09-09 10:50:00,36.36,36.4,36.28,36.29,40445.0,31.0183,31.0524,30.9501,30.9586,40445.0
2022-09-09 10:55:00,36.29,36.34,36.26,36.32,61735.0,30.9586,31.0012,30.933,30.9842,61735.0
2022-09-09 11:00:00,36.32,36.34,36.27,36.32,47222.0,30.9842,31.0012,30.9415,30.9842,47222.0
2022-09-09 11:05:00,36.33,36.34,36.27,36.29,42323.0,30.9927,31.0012,30.9415,30.9586,42323.0
2022-09-09 11:10:00,36.29,36.32,36.26,36.3,29974.0,30.9586,30.9842,30.933,30.9671,29974.0
2022-09-09 11:15:00,36.3,36.32,36.22,36.23,31107.0,30.9671,30.9842,30.8989,30.9074,31107.0
2022-09-09 11:20:00,36.23,36.28,36.21,36.27,52191.0,30.9074,30.9501,30.8903,30.9415,52191.0
2022-09-09 11:25:00,36.28,36.33,36.28,36.29,40211.0,30.9501,30.9927,30.9501,30.9586,40211.0
2022-09-09 11:30:00,36.29,36.29,36.2,36.22,57729.0,30.9586,30.9586,30.8818,30.8989,57729.0
2022-09-09 11:35:00,36.23,36.26,36.2,36.22,52323.0,30.9074,30.933,30.8818,30.8989,52323.0
2022-09-09 11:40:00,36.23,36.23,36.16,36.17,53075.0,30.9074,30.9074,30.8477,30.8562,53075.0
2022-09-09 11:45:00,36.18,36.24,36.17,36.23,94638.0,30.8648,30.9159,30.8562,30.9074,94638.0
2022-09-09 11:50:00,36.23,36.3,36.19,36.28,107245.0,30.9074,30.9671,30.8733,30.9501,107245.0
2022-09-09 11:55:00,36.29,36.32,36.27,36.29,56004.0,30.9586,30.9842,30.9415,30.9586,56004.0
2022-09-09 12:00:00,36.29,36.29,36.16,36.18,36830.0,30.9586,30.9586,30.8477,30.8648,36830.0
2022-09-09 12:05:00,36.18,36.24,36.18,36.23,31606.0,30.8648,30.9159,30.8648,30.9074,31606.0
2022-09-09 12:10:00,36.23,36.29,36.22,36.27,23183.0,30.9074,30.9586,30.8989,30.9415,23183.0
2022-09-09 12:15:00,36.27,36.27,36.21,36.25,29193.0,30.9415,30.9415,30.8903,30.9245,29193.0
2022-09-09 12:20:00,36.25,36.26,36.15,36.16,62645.0,30.9245,30.933,30.8392,30.8477,62645.0
2022-09-09 12:25:00,36.16,36.24,36.16,36.17,103920.0,30.8477,30.9159,30.8477,30.8562,103920.0
2022-09-09 12:30:00,36.16,36.26,36.16,36.22,106931.0,30.8477,30.933,30.8477,30.8989,106931.0
2022-09-09 12:35:00,36.22,36.29,36.22,36.25,21940.0,30.8989,30.9586,30.8989,30.9245,21940.0
2022-09-09 12:40:00,36.26,36.27,36.23,36.23,30556.0,30.933,30.9415,30.9074,30.9074,30556.0
2022-09-09 12:45:00,36.24,36.24,36.18,36.2,36640.0,30.9159,30.9159,30.8648,30.8818,36640.0
2022-09-09 12:50:00,36.2,36.21,36.17,36.19,45814.0,30.8818,30.8903,30.8562,30.8733,45814.0
2022-09-09 12:55:00,36.19,36.21,36.16,36.18,34630.0,30.8733,30.8903,30.8477,30.8648,34630.0
2022-09-09 13:00:00,36.18,36.19,36.12,36.19,40495.0,30.8648,30.8733,30.8136,30.8733,40495.0
2022-09-09 13:05:00,36.19,36.2,36.16,36.16,78034.0,30.8733,30.8818,30.8477,30.8477,78034.0
2022-09-09 13:10:00,36.16,36.31,36.16,36.3,117749.0,30.8477,30.9757,30.8477,30.9671,117749.0
2022-09-09 13:15:00,36.31,36.33,36.27,36.27,39622.0,30.9757,30.9927,30.9415,30.9415,39622.0
2022-09-09 13:20:00,36.27,36.31,36.26,36.29,23064.0,30.9415,30.9757,30.933,30.9586,23064.0
2022-09-09 13:25:00,36.3,36.31,36.25,36.27,84966.0,30.9671,30.9757,30.9245,30.9415,84966.0
2022-09-09 13:30:00,36.27,36.32,36.27,36.32,16361.0,30.9415,30.9842,30.9415,30.9842,16361.0
2022-09-09 13:35:00,36.31,36.34,36.29,36.34,100456.0,30.9757,31.0012,30.9586,31.0012,100456.0
2022-09-09 13:40:00,36.34,36.34,36.27,36.27,48266.0,31.0012,31.0012,30.9415,30.9415,48266.0
2022-09-09 13:45:00,36.27,36.29,36.24,36.28,85459.0,30.9415,30.9586,30.9159,30.9501,85459.0
2022-09-09 13:50:00,36.27,36.4,36.27,36.39,189161.0,30.9415,31.0524,30.9415,31.0439,189161.0
2022-09-09 13:55:00,36.4,36.41,36.33,36.35,69111.0,31.0524,31.061,30.9927,31.0098,69111.0
2022-09-09 14:00:00,36.35,36.37,36.32,36.36,29366.0,31.0098,31.0268,30.9842,31.0183,29366.0
2022-09-09 14:05:00,36.36,36.4,36.34,36.37,39141.0,31.0183,31.0524,31.0012,31.0268,39141.0
2022-09-09 14:10:00,36.37,36.42,36.35,36.41,34758.0,31.0268,31.0695,31.0098,31.061,34758.0
2022-09-09 14:15:00,36.41,36.42,36.35,36.38,46482.0,31.061,31.0695,31.0098,31.0354,46482.0
2022-09-09 14:20:00,36.38,36.4,36.37,36.4,22974.0,31.0354,31.0524,31.0268,31.0524,22974.0
2022-09-09 14:25:00,36.4,36.56,36.32,36.56,1062203.0,31.0524,31.1889,30.9842,31.1889,1062203.0
2022-09-09 14:30:00,36.55,36.64,36.53,36.64,77946.0,31.1804,31.2572,31.1633,31.2572,77946.0
2022-09-09 14:35:00,36.64,36.66,36.55,36.59,128802.0,31.2572,31.2742,31.1804,31.2145,128802.0
2022-09-09 14:40:00,36.6,36.61,36.55,36.57,85510.0,31.223,31.2316,31.1804,31.1975,85510.0
2022-09-09 14:45:00,36.58,36.59,36.51,36.52,61493.0,31.206,31.2145,31.1463,31.1548,61493.0
2022-09-09 14:50:00,36.52,36.55,36.49,36.55,41370.0,31.1548,31.1804,31.1292,31.1804,41370.0
2022-09-09 14:55:00,36.55,36.55,36.51,36.54,32701.0,31.1804,31.1804,31.1463,31.1719,32701.0
2022-09-09 15:00:00,36.54,36.54,36.47,36.51,83285.0,31.1719,31.1719,31.1121,31.1463,83285.0
2022-09-09 15:05:00,36.51,36.51,36.38,36.39,82714.0,31.1463,31.1463,31.0354,31.0439,82714.0
2022-09-09 15:10:00,36.39,36.42,36.37,36.4,68390.0,31.0439,31.0695,31.0268,31.0524,68390.0
2022-09-09 15:15:00,36.4,36.4,36.35,36.36,86691.0,31.0524,31.0524,31.0098,31.0183,86691.0
2022-09-09 15:20:00,36.37,36.37,36.3,36.32,124571.0,31.0268,31.0268,30.9671,30.9842,124571.0
2022-09-09 15:25:00,36.33,36.37,36.31,36.33,94734.0,30.9927,31.0268,30.9757,30.9927,94734.0
2022-09-09 15:30:00,36.33,36.37,36.32,36.36,93024.0,30.9927,31.0268,30.9842,31.0183,93024.0
2022-09-09 15:35:00,36.35,36.36,36.29,36.3,119263.0,31.0098,31.0183,30.9586,30.9671,119263.0
2022-09-09 15:40:00,36.3,36.37,36.3,36.35,137177.0,30.9671,31.0268,30.9671,31.0098,137177.0
2022-09-09 15:45:00,36.35,36.37,36.3,36.32,171891.0,31.0098,31.0268,30.9671,30.9842,171891.0
2022-09-09 15:50:00,36.31,36.32,36.24,36.25,308649.0,30.9757,30.9842,30.9159,30.9245,308649.0
2022-09-09 15:55:00,36.25,36.26,36.21,36.24,700447.0,30.9245,30.933,30.8903,30.9159,700447.0
2022-09-12 09:30:00,36.64,36.98,36.57,36.95,368853.0,31.2572,31.5472,31.1975,31.5216,368853.0
2022-09-12 09:35:00,36.97,37.05,36.78,36.79,168674.0,31.5387,31.6069,31.3766,31.3851,168674.0
2022-09-12 09:40:00,36.79,36.93,36.67,36.84,216583.0,31.3851,31.5046,31.2828,31.4278,216583.0
2022-09-12 09:45:00,36.84,36.95,36.81,36.94,150450.0,31.4278,31.5216,31.4022,31.5131,150450.0
2022-09-12 09:50:00,36.94,37.0,36.9,36.97,110092.0,31.5131,31.5643,31.479,31.5387,110092.0
2022-09-12 09:55:00,36.96,37.13,36.95,37.08,161197.0,31.5302,31.6752,31.5216,31.6325,161197.0
2022-09-12 10:00:00,37.08,37.2,37.06,37.1,246014.0,31.6325,31.7349,31.6155,31.6496,246014.0
2022-09-12 10:05:00,37.1,37.16,37.06,37.08,130036.0,31.6496,31.7008,31.6155,31.6325,130036.0
2022-09-12 10:10:00,37.07,37.07,36.94,36.95,159248.0,31.624,31.624,31.5131,31.5216,159248.0
2022-09-12 10:15:00,36.95,36.99,36.93,36.95,108662.0,31.5216,31.5558,31.5046,31.5216,108662.0
2022-09-12 10:20:00,36.95,36.95,36.86,36.88,112753.0,31.5216,31.5216,31.4449,31.4619,112753.0
2022-09-12 10:25:00,36.88,36.92,36.86,36.88,98054.0,31.4619,31.496,31.4449,31.4619,98054.0
2022-09-12 10:30:00,36.88,36.91,36.82,36.82,184166.0,31.4619,31.4875,31.4107,31.4107,184166.0
2022-09-12 10:35:00,36.82,36.82,36.71,36.73,106418.0,31.4107,31.4107,31.3169,31.334,106418.0
2022-09-12 10:40:00,36.73,36.75,36.67,36.67,90375.0,31.334,31.351,31.2828,31.2828,90375.0
2022-09-12 10:45:00,36.68,36.69,36.6,36.64,141111.0,31.2913,31.2998,31.223,31.2572,141111.0
2022-09-12 10:50:00,36.64,36.7,36.63,36.7,60949.0,31.2572,31.3084,31.2486,31.3084,60949.0
2022-09-12 10:55:00,36.7,36.72,36.64,36.67,79646.0,31.3084,31.3254,31.2572,31.2828,79646.0
2022-09-12 11:00:00,36.66,36.68,36.6,36.63,57084.0,31.2742,31.2913,31.223,31.2486,57084.0
2022-09-12 11:05:00,36.63,36.7,36.62,36.69,104645.0,31.2486,31.3084,31.2401,31.2998,104645.0
2022-09-12 11:10:00,36.69,36.73,36.66,36.7,25443.0,31.2998,31.334,31.2742,31.3084,25443.0
2022-09-12 11:15:00,36.7,36.72,36.66,36.71,56829.0,31.3084,31.3254,31.2742,31.3169,56829.0
2022-09-12 11:20:00,36.71,36.72,36.64,36.64,32256.0,31.3169,31.3254,31.2572,31.2572,32256.0
2022-09-12 11:25:00,36.64,36.65,36.56,36.58,49660.0,31.2572,31.2657,31.1889,31.206,49660.0
2022-09-12 11:30:00,36.58,36.7,36.53,36.68,99466.0,31.206,31.3084,31.1633,31.2913,99466.0
2022-09-12 11:35:00,36.68,36.69,36.6,36.6,39423.0,31.2913,31.2998,31.223,31.223,39423.0
2022-09-12 11:40:00,36.61,36.62,36.55,36.56,45980.0,31.2316,31.2401,31.1804,31.1889,45980.0
2022-09-12 11:45:00,36.55,36.57,36.51,36.53,34454.0,31.1804,31.1975,31.1463,31.1633,34454.0
2022-09-12 11:50:00,36.53,36.55,36.5,36.51,45936.0,31.1633,31.1804,31.1377,31.1463,45936.0
2022-09-12 11:55:00,36.52,36.52,36.42,36.5,35092.0,31.1548,31.1548,31.0695,31.1377,35092.0
2022-09-12 12:00:00,36.5,36.5,36.39,36.4,59990.0,31.1377,31.1377,31.0439,31.0524,59990.0
2022-09-12 12:05:00,36.39,36.41,36.35,36.4,60742.0,31.0439,31.061,31.0098,31.0524,60742.0
2022-09-12 12:10:00,36.4,36.48,36.36,36.46,26246.0,31.0524,31.1207,31.0183,31.1036,26246.0
2022-09-12 12:15:00,36.46,36.47,36.42,36.45,24799.0,31.1036,31.1121,31.0695,31.0951,24799.0
2022-09-12 12:20:00,36.44,36.51,36.42,36.5,30475.0,31.0866,31.1463,31.0695,31.1377,30475.0
2022-09-12 12:25:00,36.5,36.5,36.42,36.42,30699.0,31.1377,31.1377,31.0695,31.0695,30699.0
2022-09-12 12:30:00,36.42,36.44,36.4,36.42,23863.0,31.0695,31.0866,31.0524,31.0695,23863.0
2022-09-12 12:35:00,36.43,36.45,36.38,36.43,33735.0,31.078,31.0951,31.0354,31.078,33735.0
2022-09-12 12:40:00,36.42,36.45,36.41,36.44,30379.0,31.0695,31.0951,31.061,31.0866,30379.0
2022-09-12 12:45:00,36.44,36.44,36.38,36.42,45830.0,31.0866,31.0866,31.0354,31.0695,45830.0
2022-09-12 12:50:00,36.42,36.47,36.4,36.45,33869.0,31.0695,31.1121,31.0524,31.0951,33869.0
2022-09-12 12:55:00,36.45,36.48,36.44,36.47,21464.0,31.0951,31.1207,31.0866,31.1121,21464.0
2022-09-12 13:00:00,36.48,36.49,36.39,36.44,66508.0,31.1207,31.1292,31.0439,31.0866,66508.0
2022-09-12 13:05:00,36.43,36.49,36.42,36.48,14805.0,31.078,31.1292,31.0695,31.1207,14805.0
2022-09-12 13:10:00,36.48,36.53,36.47,36.5,58824.0,31.1207,31.1633,31.1121,31.1377,58824.0
2022-09-12 13:15:00,36.5,36.55,36.5,36.53,42246.0,31.1377,31.1804,31.1377,31.1633,42246.0
2022-09-12 13:20:00,36.53,36.56,36.52,36.52,22360.0,31.1633,31.1889,31.1548,31.1548,22360.0
2022-09-12 13:25:00,36.53,36.55,36.49,36.54,30483.0,31.1633,31.1804,31.1292,31.1719,30483.0
2022-09-12 13:30:00,36.54,36.55,36.48,36.5,15503.0,31.1719,31.1804,31.1207,31.1377,15503.0
2022-09-12 13:35:00,36.5,36.54,36.46,36.52,54595.0,31.1377,31.1719,31.1036,31.1548,54595.0
2022-09-12 13:40:00,36.52,36.54,36.51,36.52,21235.0,31.1548,31.1719,31.1463,31.1548,21235.0
2022-09-12 13:45:00,36.52,36.52,36.48,36.5,28159.0,31.1548,31.1548,31.1207,31.1377,28159.0
2022-09-12 13:50:00,36.5,36.56,36.49,36.53,64135.0,31.1377,31.1889,31.1292,31.1633,64135.0
2022-09-12 13:55:00,36.53,36.55,36.52,36.54,19345.0,31.1633,31.1804,31.1548,31.1719,19345.0
2022-09-12 14:00:00,36.53,36.53,36.46,36.48,20673.0,31.1633,31.1633,31.1036,31.1207,20673.0
2022-09-12 14:05:00,36.48,36.49,36.44,36.44,41124.0,31.1207,31.1292,31.0866,31.0866,41124.0
2022-09-12 14:10:00,36.44,36.51,36.42,36.51,72402.0,31.0866,31.1463,31.0695,31.1463,72402.0
2022-09-12 14:15:00,36.51,36.52,36.41,36.42,48690.0,31.1463,31.1548,31.061,31.0695,48690.0
2022-09-12 14:20:00,36.41,36.51,36.41,36.48,44584.0,31.061,31.1463,31.061,31.1207,44584.0
2022-09-12 14:25:00,36.48,36.49,36.43,36.44,37656.0,31.1207,31.1292,31.078,31.0866,37656.0
2022-09-12 14:30:00,36.43,36.46,36.41,36.42,40762.0,31.078,31.1036,31.061,31.0695,40762.0
2022-09-12 14:35:00,36.42,36.48,36.39,36.47,41968.0,31.0695,31.1207,31.0439,31.1121,41968.0
2022-09-12 14:40:00,36.47,36.49,36.35,36.37,1397477.0,31.1121,31.1292,31.0098,31.0268,1397477.0
2022-09-12 14:45:00,36.37,36.49,36.35,36.47,122450.0,31.0268,31.1292,31.0098,31.1121,122450.0
2022-09-12 14:50:00,36.48,36.57,36.47,36.57,119624.0,31.1207,31.1975,31.1121,31.1975,119624.0
2022-09-12 14:55:00,36.56,36.62,36.56,36.59,54255.0,31.1889,31.2401,31.1889,31.2145,54255.0
2022-09-12 15:00:00,36.59,36.65,36.58,36.62,66782.0,31.2145,31.2657,31.206,31.2401,66782.0
2022-09-12 15:05:00,36.62,36.66,36.61,36.65,55628.0,31.2401,31.2742,31.2316,31.2657,55628.0
2022-09-12 15:10:00,36.65,36.7,36.63,36.7,49778.0,31.2657,31.3084,31.2486,31.3084,49778.0
2022-09-12 15:15:00,36.69,36.7,36.66,36.68,45806.0,31.2998,31.3084,31.2742,31.2913,45806.0
2022-09-12 15:20:00,36.68,36.68,36.63,36.63,29890.0,31.2913,31.2913,31.2486,31.2486,29890.0
2022-09-12 15:25:00,36.64,36.64,36.59,36.61,32744.0,31.2572,31.2572,31.2145,31.2316,32744.0
2022-09-12 15:30:00,36.61,36.62,36.56,36.57,35482.0,31.2316,31.2401,31.1889,31.1975,35482.0
2022-09-12 15:35:00,36.57,36.62,36.55,36.59,49283.0,31.1975,31.2401,31.1804,31.2145,49283.0
2022-09-12 15:40:00,36.59,36.66,36.57,36.66,52716.0,31.2145,31.2742,31.1975,31.2742,52716.0
2022-09-12 15:45:00,36.66,36.66,36.6,36.62,91605.0,31.2742,31.2742,31.223,31.2401,91605.0
2022-09-12 15:50:00,36.62,36.63,36.52,36.55,123511.0,31.2401,31.2486,31.1548,31.1804,123511.0
2022-09-12 15:55:00,36.56,36.65,36.56,36.64,267749.0,31.1889,31.2657,31.1889,31.2572,267749.0
2022-09-13 09:30:00,36.18,36.31,36.06,36.26,172365.0,30.8648,30.9757,30.7624,30.933,172365.0
2022-09-13 09:35:00,36.26,36.26,36.03,36.08,64823.0,30.933,30.933,30.7368,30.7794,64823.0
2022-09-13 09:40:00,36.07,36.18,36.07,36.16,50403.0,30.7709,30.8648,30.7709,30.8477,50403.0
2022-09-13 09:45:00,36.15,36.15,36.07,36.08,46046.0,30.8392,30.8392,30.7709,30.7794,46046.0
2022-09-13 09:50:00,36.08,36.21,36.08,36.14,49325.0,30.7794,30.8903,30.7794,30.8306,49325.0
2022-09-13 09:55:00,36.14,36.17,36.09,36.09,56216.0,30.8306,30.8562,30.788,30.788,56216.0
2022-09-13 10:00:00,36.08,36.1,35.97,35.98,98188.0,30.7794,30.7965,30.6856,30.6941,98188.0
2022-09-13 10:05:00,35.99,36.06,35.98,36.01,40609.0,30.7027,30.7624,30.6941,30.7197,40609.0
2022-09-13 10:10:00,36.02,36.02,35.96,35.99,48262.0,30.7283,30.7283,30.6771,30.7027,48262.0
2022-09-13 10:15:00,35.98,36.1,35.96,36.1,42070.0,30.6941,30.7965,30.6771,30.7965,42070.0
2022-09-13 10:20:00,36.1,36.1,36.0,36.01,40443.0,30.7965,30.7965,30.7112,30.7197,40443.0
2022-09-13 10:25:00,36.01,36.03,35.95,35.96,49700.0,30.7197,30.7368,30.6685,30.6771,49700.0
2022-09-13 10:30:00,35.96,36.0,35.88,35.89,68939.0,30.6771,30.7112,30.6088,30.6174,68939.0
2022-09-13 10:35:00,35.89,35.95,35.88,35.93,51847.0,30.6174,30.6685,30.6088,30.6515,51847.0
2022-09-13 10:40:00,35.93,35.94,35.87,35.91,87315.0,30.6515,30.66,30.6003,30.6344,87315.0
2022-09-13 10:45:00,35.9,35.94,35.85,35.86,54999.0,30.6259,30.66,30.5832,30.5918,54999.0
2022-09-13 10:50:00,35.87,35.88,35.84,35.87,38918.0,30.6003,30.6088,30.5747,30.6003,38918.0
2022-09-13 10:55:00,35.87,35.93,35.83,35.9,39921.0,30.6003,30.6515,30.5662,30.6259,39921.0
2022-09-13 11:00:00,35.9,35.98,35.89,35.98,34994.0,30.6259,30.6941,30.6174,30.6941,34994.0
2022-09-13 11:05:00,35.97,35.99,35.95,35.99,55466.0,30.6856,30.7027,30.6685,30.7027,55466.0
2022-09-13 11:10:00,35.98,36.09,35.95,36.08,43467.0,30.6941,30.788,30.6685,30.7794,43467.0
2022-09-13 11:15:00,36.09,36.11,36.01,36.02,51416.0,30.788,30.805,30.7197,30.7283,51416.0
2022-09-13 11:20:00,36.01,36.03,35.97,35.99,38181.0,30.7197,30.7368,30.6856,30.7027,38181.0
2022-09-13 11:25:00,35.99,36.01,35.91,35.95,44849.0,30.7027,30.7197,30.6344,30.6685,44849.0
2022-09-13 11:30:00,35.95,35.96,35.86,35.89,61956.0,30.6685,30.6771,30.5918,30.6174,61956.0
2022-09-13 11:35:00,35.88,35.92,35.85,35.91,23254.0,30.6088,30.6429,30.5832,30.6344,23254.0
2022-09-13 11:40:00,35.9,35.91,35.78,35.82,61788.0,30.6259,30.6344,30.5235,30.5576,61788.0
2022-09-13 11:45:00,35.82,35.83,35.77,35.78,48131.0,30.5576,30.5662,30.515,30.5235,48131.0
2022-09-13 11:50:00,35.78,35.81,35.74,35.78,68851.0,30.5235,30.5491,30.4894,30.5235,68851.0
2022-09-13 11:55:00,35.79,35.81,35.76,35.77,32834.0,30.532,30.5491,30.5065,30.515,32834.0
2022-09-13 12:00:00,35.77,35.78,35.71,35.73,76820.0,30.515,30.5235,30.4638,30.4809,76820.0
2022-09-13 12:05:00,35.72,35.75,35.69,35.7,47181.0,30.4723,30.4979,30.4467,30.4553,47181.0
2022-09-13 12:10:00,35.7,35.7,35.63,35.65,91384.0,30.4553,30.4553,30.3956,30.4126,91384.0
2022-09-13 12:15:00,35.65,35.74,35.65,35.72,76611.0,30.4126,30.4894,30.4126,30.4723,76611.0
2022-09-13 12:20:00,35.73,35.75,35.68,35.69,47305.0,30.4809,30.4979,30.4382,30.4467,47305.0
2022-09-13 12:25:00,35.69,35.7,35.65,35.66,61601.0,30.4467,30.4553,30.4126,30.4211,61601.0
2022-09-13 12:30:00,35.66,35.69,35.63,35.68,36509.0,30.4211,30.4467,30.3956,30.4382,36509.0
2022-09-13 12:35:00,35.68,35.71,35.66,35.68,56388.0,30.4382,30.4638,30.4211,30.4382,56388.0
2022-09-13 12:40:00,35.69,35.69,35.64,35.66,34872.0,30.4467,30.4467,30.4041,30.4211,34872.0
2022-09-13 12:45:00,35.66,35.68,35.64,35.68,35426.0,30.4211,30.4382,30.4041,30.4382,35426.0
2022-09-13 12:50:00,35.67,35.68,35.65,35.66,14927.0,30.4297,30.4382,30.4126,30.4211,14927.0
2022-09-13 12:55:00,35.66,35.67,35.59,35.59,31688.0,30.4211,30.4297,30.3614,30.3614,31688.0
2022-09-13 13:00:00,35.58,35.6,35.54,35.57,43988.0,30.3529,30.37,30.3188,30.3444,43988.0
2022-09-13 13:05:00,35.57,35.64,35.56,35.58,33935.0,30.3444,30.4041,30.3358,30.3529,33935.0
2022-09-13 13:10:00,35.58,35.61,35.55,35.61,23733.0,30.3529,30.3785,30.3273,30.3785,23733.0
2022-09-13 13:15:00,35.61,35.64,35.59,35.59,29057.0,30.3785,30.4041,30.3614,30.3614,29057.0
2022-09-13 13:20:00,35.59,35.63,35.57,35.62,22738.0,30.3614,30.3956,30.3444,30.387,22738.0
2022-09-13 13:25:00,35.63,35.66,35.61,35.63,78534.0,30.3956,30.4211,30.3785,30.3956,78534.0
2022-09-13 13:30:00,35.64,35.68,35.62,35.67,46737.0,30.4041,30.4382,30.387,30.4297,46737.0
2022-09-13 13:35:00,35.67,35.7,35.6,35.61,50460.0,30.4297,30.4553,30.37,30.3785,50460.0
2022-09-13 13:40:00,35.61,35.62,35.59,35.61,30739.0,30.3785,30.387,30.3614,30.3785,30739.0
2022-09-13 13:45:00,35.61,35.62,35.6,35.61,22481.0,30.3785,30.387,30.37,30.3785,22481.0
2022-09-13 13:50:00,35.61,35.61,35.54,35.54,42018.0,30.3785,30.3785,30.3188,30.3188,42018.0
2022-09-13 13:55:00,35.55,35.57,35.53,35.54,18740.0,30.3273,30.3444,30.3102,30.3188,18740.0
2022-09-13 14:00:00,35.54,35.54,35.43,35.45,70108.0,30.3188,30.3188,30.2249,30.242,70108.0
2022-09-13 14:05:00,35.44,35.46,35.41,35.43,36655.0,30.2335,30.2505,30.2079,30.2249,36655.0
2022-09-13 14:10:00,35.42,35.46,35.38,35.45,62293.0,30.2164,30.2505,30.1823,30.242,62293.0
2022-09-13 14:15:00,35.44,35.47,35.42,35.47,32639.0,30.2335,30.2591,30.2164,30.2591,32639.0
2022-09-13 14:20:00,35.47,35.49,35.44,35.45,36138.0,30.2591,30.2761,30.2335,30.242,36138.0
2022-09-13 14:25:00,35.44,35.45,35.39,35.4,45098.0,30.2335,30.242,30.1908,30.1993,45098.0
2022-09-13 14:30:00,35.4,35.41,35.36,35.37,38073.0,30.1993,30.2079,30.1652,30.1738,38073.0
2022-09-13 14:35:00,35.37,35.37,35.32,35.34,71989.0,30.1738,30.1738,30.1311,30.1482,71989.0
2022-09-13 14:40:00,35.33,35.34,35.31,35.31,30633.0,30.1396,30.1482,30.1226,30.1226,30633.0
2022-09-13 14:45:00,35.31,35.33,35.27,35.27,36508.0,30.1226,30.1396,30.0884,30.0884,36508.0
2022-09-13 14:50:00,35.27,35.27,35.15,35.18,74903.0,30.0884,30.0884,29.9861,30.0117,74903.0
2022-09-13 14:55:00,35.18,35.22,35.12,35.16,70044.0,30.0117,30.0458,29.9605,29.9946,70044.0
2022-09-13 15:00:00,35.16,35.17,35.08,35.08,55361.0,29.9946,30.0031,29.9264,29.9264,55361.0
2022-09-13 15:05:00,35.09,35.09,35.03,35.04,92785.0,29.9349,29.9349,29.8837,29.8922,92785.0
2022-09-13 15:10:00,35.04,35.05,34.97,34.98,143116.0,29.8922,29.9008,29.8325,29.841,143116.0
2022-09-13 15:15:00,34.98,35.0,34.94,34.96,71084.0,29.841,29.8581,29.8069,29.824,71084.0
2022-09-13 15:20:00,34.95,34.96,34.89,34.9,96990.0,29.8155,29.824,29.7643,29.7728,96990.0
2022-09-13 15:25:00,34.9,34.91,34.83,34.84,58741.0,29.7728,29.7813,29.7131,29.7216,58741.0
2022-09-13 15:30:00,34.84,34.84,34.67,34.74,196837.0,29.7216,29.7216,29.5766,29.6363,196837.0
2022-09-13 15:35:00,34.73,34.76,34.67,34.73,196506.0,29.6278,29.6534,29.5766,29.6278,196506.0
2022-09-13 15:40:00,34.73,34.73,34.62,34.66,142378.0,29.6278,29.6278,29.5339,29.5681,142378.0
2022-09-13 15:45:00,34.66,34.73,34.61,34.71,271418.0,29.5681,29.6278,29.5254,29.6107,271418.0
2022-09-13 15:50:00,34.72,34.79,34.7,34.79,382045.0,29.6192,29.679,29.6022,29.679,382045.0
2022-09-13 15:55:00,34.79,34.81,34.69,34.73,579367.0,29.679,29.696,29.5937,29.6278,579367.0
2022-09-14 09:30:00,34.9,34.9,34.65,34.66,195424.0,29.7728,29.7728,29.5595,29.5681,195424.0
2022-09-14 09:35:00,34.64,34.93,34.63,34.91,50991.0,29.551,29.7984,29.5425,29.7813,50991.0
2022-09-14 09:40:00,34.9,34.99,34.84,34.94,57524.0,29.7728,29.8496,29.7216,29.8069,57524.0
2022-09-14 09:45:00,34.92,35.0,34.87,34.91,86184.0,29.7899,29.8581,29.7472,29.7813,86184.0
2022-09-14 09:50:00,34.91,34.98,34.88,34.91,65625.0,29.7813,29.841,29.7557,29.7813,65625.0
2022-09-14 09:55:00,34.9,34.91,34.8,34.83,49190.0,29.7728,29.7813,29.6875,29.7131,49190.0
2022-09-14 10:00:00,34.83,34.87,34.7,34.71,40677.0,29.7131,29.7472,29.6022,29.6107,40677.0
2022-09-14 10:05:00,34.7,34.73,34.65,34.69,51274.0,29.6022,29.6278,29.5595,29.5937,51274.0
2022-09-14 10:10:00,34.69,34.74,34.68,34.69,62474.0,29.5937,29.6363,29.5851,29.5937,62474.0
2022-09-14 10:15:00,34.69,34.72,34.61,34.61,39494.0,29.5937,29.6192,29.5254,29.5254,39494.0
2022-09-14 10:20:00,34.62,34.63,34.54,34.58,50032.0,29.5339,29.5425,29.4657,29.4998,50032.0
2022-09-14 10:25:00,34.58,34.59,34.54,34.55,66136.0,29.4998,29.5083,29.4657,29.4742,66136.0
2022-09-14 10:30:00,34.55,34.69,34.54,34.63,58523.0,29.4742,29.5937,29.4657,29.5425,58523.0
2022-09-14 10:35:00,34.64,34.74,34.64,34.74,48613.0,29.551,29.6363,29.551,29.6363,48613.0
2022-09-14 10:40:00,34.73,34.79,34.7,34.76,93052.0,29.6278,29.679,29.6022,29.6534,93052.0
2022-09-14 10:45:00,34.76,34.81,34.7,34.7,76671.0,29.6534,29.696,29.6022,29.6022,76671.0
2022-09-14 10:50:00,34.7,34.78,34.65,34.76,38114.0,29.6022,29.6704,29.5595,29.6534,38114.0
2022-09-14 10:55:00,34.76,34.82,34.71,34.8,30809.0,29.6534,29.7046,29.6107,29.6875,30809.0
2022-09-14 11:00:00,34.8,34.8,34.7,34.74,27403.0,29.6875,29.6875,29.6022,29.6363,27403.0
2022-09-14 11:05:00,34.74,34.79,34.71,34.76,25473.0,29.6363,29.679,29.6107,29.6534,25473.0
2022-09-14 11:10:00,34.77,34.81,34.73,34.73,86585.0,29.6619,29.696,29.6278,29.6278,86585.0
2022-09-14 11:15:00,34.73,34.74,34.67,34.68,31580.0,29.6278,29.6363,29.5766,29.5851,31580.0
2022-09-14 11:20:00,34.68,34.74,34.66,34.69,29137.0,29.5851,29.6363,29.5681,29.5937,29137.0
2022-09-14 11:25:00,34.68,34.7,34.66,34.68,23069.0,29.5851,29.6022,29.5681,29.5851,23069.0
2022-09-14 11:30:00,34.67,34.77,34.66,34.74,49384.0,29.5766,29.6619,29.5681,29.6363,49384.0
2022-09-14 11:35:00,34.73,34.81,34.73,34.79,50487.0,29.6278,29.696,29.6278,29.679,50487.0
2022-09-14 11:40:00,34.78,34.83,34.78,34.83,26481.0,29.6704,29.7131,29.6704,29.7131,26481.0
2022-09-14 11:45:00,34.83,34.86,34.76,34.77,64672.0,29.7131,29.7387,29.6534,29.6619,64672.0
2022-09-14 11:50:00,34.78,34.8,34.73,34.8,24483.0,29.6704,29.6875,29.6278,29.6875,24483.0
2022-09-14 11:55:00,34.8,34.82,34.73,34.74,25582.0,29.6875,29.7046,29.6278,29.6363,25582.0
2022-09-14 12:00:00,34.73,34.77,34.7,34.73,32734.0,29.6278,29.6619,29.6022,29.6278,32734.0
2022-09-14 12:05:00,34.73,34.74,34.68,34.72,40487.0,29.6278,29.6363,29.5851,29.6192,40487.0
2022-09-14 12:10:00,34.72,34.72,34.66,34.69,25503.0,29.6192,29.6192,29.5681,29.5937,25503.0
2022-09-14 12:15:00,34.69,34.69,34.66,34.68,22245.0,29.5937,29.5937,29.5681,29.5851,22245.0
2022-09-14 12:20:00,34.67,34.71,34.64,34.7,39681.0,29.5766,29.6107,29.551,29.6022,39681.0
2022-09-14 12:25:00,34.71,34.72,34.61,34.64,37610.0,29.6107,29.6192,29.5254,29.551,37610.0
2022-09-14 12:30:00,34.64,34.67,34.6,34.62,22942.0,29.551,29.5766,29.5169,29.5339,22942.0
2022-09-14 12:35:00,34.61,34.7,34.6,34.68,29828.0,29.5254,29.6022,29.5169,29.5851,29828.0
2022-09-14 12:40:00,34.68,34.74,34.66,34.73,21545.0,29.5851,29.6363,29.5681,29.6278,21545.0
2022-09-14 12:45:00,34.73,34.75,34.69,34.74,64919.0,29.6278,29.6448,29.5937,29.6363,64919.0
2022-09-14 12:50:00,34.74,34.77,34.72,34.77,32139.0,29.6363,29.6619,29.6192,29.6619,32139.0
2022-09-14 12:55:00,34.77,34.77,34.72,34.77,23117.0,29.6619,29.6619,29.6192,29.6619,23117.0
2022-09-14 13:00:00,34.76,34.83,34.76,34.8,46789.0,29.6534,29.7131,29.6534,29.6875,46789.0
2022-09-14 13:05:00,34.81,34.84,34.77,34.82,26585.0,29.696,29.7216,29.6619,29.7046,26585.0
2022-09-14 13:10:00,34.83,34.9,34.83,34.89,41334.0,29.7131,29.7728,29.7131,29.7643,41334.0
2022-09-14 13:15:00,34.9,34.92,34.87,34.88,35955.0,29.7728,29.7899,29.7472,29.7557,35955.0
2022-09-14 13:20:00,34.89,34.9,34.85,34.87,30740.0,29.7643,29.7728,29.7301,29.7472,30740.0
2022-09-14 13:25:00,34.87,34.92,34.85,34.92,19076.0,29.7472,29.7899,29.7301,29.7899,19076.0
2022-09-14 13:30:00,34.93,34.93,34.83,34.85,95807.0,29.7984,29.7984,29.7131,29.7301,95807.0
2022-09-14 13:35:00,34.84,34.86,34.75,34.76,62177.0,29.7216,29.7387,29.6448,29.6534,62177.0
2022-09-14 13:40:00,34.77,34.79,34.74,34.76,52582.0,29.6619,29.679,29.6363,29.6534,52582.0
2022-09-14 13:45:00,34.75,34.75,34.58,34.61,89453.0,29.6448,29.6448,29.4998,29.5254,89453.0
2022-09-14 13:50:00,34.62,34.7,34.61,34.65,70258.0,29.5339,29.6022,29.5254,29.5595,70258.0
2022-09-14 13:55:00,34.65,34.65,34.59,34.61,73077.0,29.5595,29.5595,29.5083,29.5254,73077.0
2022-09-14 14:00:00,34.62,34.63,34.54,34.57,79474.0,29.5339,29.5425,29.4657,29.4913,79474.0
2022-09-14 14:05:00,34.56,34.63,34.54,34.6,50204.0,29.4827,29.5425,29.4657,29.5169,50204.0
2022-09-14 14:10:00,34.61,34.61,34.56,34.59,54698.0,29.5254,29.5254,29.4827,29.5083,54698.0
2022-09-14 14:15:00,34.59,34.62,34.58,34.61,48456.0,29.5083,29.5339,29.4998,29.5254,48456.0
2022-09-14 14:20:00,34.61,34.64,34.59,34.61,230850.0,29.5254,29.551,29.5083,29.5254,230850.0
2022-09-14 14:25:00,34.62,34.68,34.6,34.68,33869.0,29.5339,29.5851,29.5169,29.5851,33869.0
2022-09-14 14:30:00,34.68,34.78,34.66,34.77,34576.0,29.5851,29.6704,29.5681,29.6619,34576.0
2022-09-14 14:35:00,34.77,34.8,34.74,34.77,26741.0,29.6619,29.6875,29.6363,29.6619,26741.0
2022-09-14 14:40:00,34.77,34.81,34.74,34.75,43596.0,29.6619,29.696,29.6363,29.6448,43596.0
2022-09-14 14:45:00,34.75,34.79,34.71,34.78,30769.0,29.6448,29.679,29.6107,29.6704,30769.0
2022-09-14 14:50:00,34.79,34.83,34.74,34.75,76042.0,29.679,29.7131,29.6363,29.6448,76042.0
2022-09-14 14:55:00,34.76,34.8,34.74,34.77,30785.0,29.6534,29.6875,29.6363,29.6619,30785.0
2022-09-14 15:00:00,34.76,34.8,34.72,34.73,37422.0,29.6534,29.6875,29.6192,29.6278,37422.0
2022-09-14 15:05:00,34.73,34.8,34.73,34.79,34515.0,29.6278,29.6875,29.6278,29.679,34515.0
2022-09-14 15:10:00,34.79,34.79,34.62,34.63,37952.0,29.679,29.679,29.5339,29.5425,37952.0
2022-09-14 15:15:00,34.62,34.63,34.54,34.61,38358.0,29.5339,29.5425,29.4657,29.5254,38358.0
2022-09-14 15:20:00,34.6,34.62,34.57,34.59,52119.0,29.5169,29.5339,29.4913,29.5083,52119.0
2022-09-14 15:25:00,34.58,34.61,34.54,34.59,48133.0,29.4998,29.5254,29.4657,29.5083,48133.0
2022-09-14 15:30:00,34.59,34.59,34.51,34.58,95795.0,29.5083,29.5083,29.4401,29.4998,95795.0
2022-09-14 15:35:00,34.58,34.6,34.53,34.57,64333.0,29.4998,29.5169,29.4572,29.4913,64333.0
2022-09-14 15:40:00,34.58,34.66,34.55,34.63,69620.0,29.4998,29.5681,29.4742,29.5425,69620.0
2022-09-14 15:45:00,34.63,34.68,34.6,34.66,91194.0,29.5425,29.5851,29.5169,29.5681,91194.0
2022-09-14 15:50:00,34.66,34.76,34.64,34.76,156308.0,29.5681,29.6534,29.551,29.6534,156308.0
2022-09-14 15:55:00,34.75,34.78,34.7,34.77,280831.0,29.6448,29.6704,29.6022,29.6619,280831.0
2022-09-15 09:30:00,34.87,34.97,34.77,34.93,133351.0,29.7472,29.8325,29.6619,29.7984,133351.0
2022-09-15 09:35:00,34.93,34.97,34.87,34.93,74370.0,29.7984,29.8325,29.7472,29.7984,74370.0
2022-09-15 09:40:00,34.93,35.06,34.92,34.99,53136.0,29.7984,29.9093,29.7899,29.8496,53136.0
2022-09-15 09:45:00,35.0,35.12,35.0,35.12,42898.0,29.8581,29.9605,29.8581,29.9605,42898.0
2022-09-15 09:50:00,35.14,35.18,35.08,35.15,47003.0,29.9775,30.0117,29.9264,29.9861,47003.0
2022-09-15 09:55:00,35.15,35.17,35.07,35.08,53795.0,29.9861,30.0031,29.9178,29.9264,53795.0
2022-09-15 10:00:00,35.08,35.09,35.03,35.05,83991.0,29.9264,29.9349,29.8837,29.9008,83991.0
2022-09-15 10:05:00,35.05,35.16,35.04,35.07,71001.0,29.9008,29.9946,29.8922,29.9178,71001.0
2022-09-15 10:10:00,35.07,35.14,35.04,35.14,64396.0,29.9178,29.9775,29.8922,29.9775,64396.0
2022-09-15 10:15:00,35.13,35.16,35.08,35.09,37986.0,29.969,29.9946,29.9264,29.9349,37986.0
2022-09-15 10:20:00,35.09,35.09,34.95,34.99,35134.0,29.9349,29.9349,29.8155,29.8496,35134.0
2022-09-15 10:25:00,34.99,35.02,34.91,34.91,44699.0,29.8496,29.8752,29.7813,29.7813,44699.0
2022-09-15 10:30:00,34.91,34.93,34.74,34.89,183540.0,29.7813,29.7984,29.6363,29.7643,183540.0
2022-09-15 10:35:00,34.89,34.93,34.87,34.91,39134.0,29.7643,29.7984,29.7472,29.7813,39134.0
2022-09-15 10:40:00,34.9,34.92,34.83,34.83,41633.0,29.7728,29.7899,29.7131,29.7131,41633.0
2022-09-15 10:45:00,34.84,34.86,34.75,34.76,61507.0,29.7216,29.7387,29.6448,29.6534,61507.0
2022-09-15 10:50:00,34.77,34.77,34.68,34.7,80506.0,29.6619,29.6619,29.5851,29.6022,80506.0
2022-09-15 10:55:00,34.69,34.74,34.63,34.66,127052.0,29.5937,29.6363,29.5425,29.5681,127052.0
2022-09-15 11:00:00,34.66,34.74,34.63,34.72,132042.0,29.5681,29.6363,29.5425,29.6192,132042.0
2022-09-15 11:05:00,34.72,34.73,34.6,34.61,62065.0,29.6192,29.6278,29.5169,29.5254,62065.0
2022-09-15 11:10:00,34.61,34.62,34.47,34.51,134977.0,29.5254,29.5339,29.406,29.4401,134977.0
2022-09-15 11:15:00,34.51,34.57,34.49,34.57,66886.0,29.4401,29.4913,29.423,29.4913,66886.0
2022-09-15 11:20:00,34.56,34.65,34.51,34.62,72250.0,29.4827,29.5595,29.4401,29.5339,72250.0
2022-09-15 11:25:00,34.62,34.63,34.56,34.57,54463.0,29.5339,29.5425,29.4827,29.4913,54463.0
2022-09-15 11:30:00,34.58,34.59,34.47,34.47,60559.0,29.4998,29.5083,29.406,29.406,60559.0
2022-09-15 11:35:00,34.47,34.51,34.45,34.45,100268.0,29.406,29.4401,29.3889,29.3889,100268.0
2022-09-15 11:40:00,34.45,34.48,34.42,34.43,107014.0,29.3889,29.4145,29.3633,29.3718,107014.0
2022-09-15 11:45:00,34.43,34.43,34.34,34.37,165794.0,29.3718,29.3718,29.2951,29.3207,165794.0
2022-09-15 11:50:00,34.37,34.37,34.3,34.33,164560.0,29.3207,29.3207,29.2609,29.2865,164560.0
2022-09-15 11:55:00,34.32,34.33,34.24,34.3,123849.0,29.278,29.2865,29.2098,29.2609,123849.0
2022-09-15 12:00:00,34.3,34.3,34.19,34.23,174161.0,29.2609,29.2609,29.1671,29.2012,174161.0
2022-09-15 12:05:00,34.23,34.3,34.22,34.22,137039.0,29.2012,29.2609,29.1927,29.1927,137039.0
2022-09-15 12:10:00,34.23,34.26,34.21,34.23,68768.0,29.2012,29.2268,29.1842,29.2012,68768.0
2022-09-15 12:15:00,34.23,34.29,34.22,34.29,60166.0,29.2012,29.2524,29.1927,29.2524,60166.0
2022-09-15 12:20:00,34.29,34.34,34.26,34.31,40595.0,29.2524,29.2951,29.2268,29.2695,40595.0
2022-09-15 12:25:00,34.31,34.34,34.29,34.33,39261.0,29.2695,29.2951,29.2524,29.2865,39261.0
2022-09-15 12:30:00,34.33,34.39,34.3,34.39,38281.0,29.2865,29.3377,29.2609,29.3377,38281.0
2022-09-15 12:35:00,34.38,34.39,34.34,34.37,34753.0,29.3292,29.3377,29.2951,29.3207,34753.0
2022-09-15 12:40:00,34.37,34.4,34.35,34.36,52533.0,29.3207,29.3463,29.3036,29.3121,52533.0
2022-09-15 12:45:00,34.36,34.36,34.32,34.35,38446.0,29.3121,29.3121,29.278,29.3036,38446.0
2022-09-15 12:50:00,34.35,34.41,34.34,34.36,110631.0,29.3036,29.3548,29.2951,29.3121,110631.0
2022-09-15 12:55:00,34.37,34.37,34.35,34.36,73519.0,29.3207,29.3207,29.3036,29.3121,73519.0
2022-09-15 13:00:00,34.37,34.53,34.36,34.5,141063.0,29.3207,29.4572,29.3121,29.4316,141063.0
2022-09-15 13:05:00,34.5,34.52,34.45,34.45,59268.0,29.4316,29.4486,29.3889,29.3889,59268.0
2022-09-15 13:10:00,34.45,34.54,34.45,34.54,94805.0,29.3889,29.4657,29.3889,29.4657,94805.0
2022-09-15 13:15:00,34.54,34.6,34.53,34.57,60633.0,29.4657,29.5169,29.4572,29.4913,60633.0
2022-09-15 13:20:00,34.57,34.58,34.52,34.54,33830.0,29.4913,29.4998,29.4486,29.4657,33830.0
2022-09-15 13:25:00,34.53,34.58,34.47,34.48,68087.0,29.4572,29.4998,29.406,29.4145,68087.0
2022-09-15 13:30:00,34.48,34.48,34.42,34.43,55967.0,29.4145,29.4145,29.3633,29.3718,55967.0
2022-09-15 13:35:00,34.42,34.43,34.37,34.37,58164.0,29.3633,29.3718,29.3207,29.3207,58164.0
2022-09-15 13:40:00,34.38,34.4,34.34,34.36,60448.0,29.3292,29.3463,29.2951,29.3121,60448.0
2022-09-15 13:45:00,34.35,34.36,34.3,34.32,68749.0,29.3036,29.3121,29.2609,29.278,68749.0
2022-09-15 13:50:00,34.31,34.31,34.26,34.29,54443.0,29.2695,29.2695,29.2268,29.2524,54443.0
2022-09-15 13:55:00,34.28,34.32,34.27,34.3,62493.0,29.2439,29.278,29.2354,29.2609,62493.0
2022-09-15 14:00:00,34.3,34.31,34.17,34.17,100274.0,29.2609,29.2695,29.15,29.15,100274.0
2022-09-15 14:05:00,34.17,34.2,34.15,34.18,96895.0,29.15,29.1756,29.133,29.1586,96895.0
2022-09-15 14:10:00,34.18,34.29,34.17,34.27,190543.0,29.1586,29.2524,29.15,29.2354,190543.0
2022-09-15 14:15:00,34.26,34.32,34.25,34.3,65761.0,29.2268,29.278,29.2183,29.2609,65761.0
2022-09-15 14:20:00,34.3,34.34,34.26,34.34,68700.0,29.2609,29.2951,29.2268,29.2951,68700.0
2022-09-15 14:25:00,34.34,34.34,34.28,34.29,46502.0,29.2951,29.2951,29.2439,29.2524,46502.0
2022-09-15 14:30:00,34.29,34.34,34.28,34.31,68957.0,29.2524,29.2951,29.2439,29.2695,68957.0
2022-09-15 14:35:00,34.31,34.36,34.3,34.36,87726.0,29.2695,29.3121,29.2609,29.3121,87726.0
2022-09-15 14:40:00,34.36,34.37,34.33,34.35,63567.0,29.3121,29.3207,29.2865,29.3036,63567.0
2022-09-15 14:45:00,34.35,34.36,34.25,34.26,123268.0,29.3036,29.3121,29.2183,29.2268,123268.0
2022-09-15 14:50:00,34.26,34.31,34.24,34.3,65775.0,29.2268,29.2695,29.2098,29.2609,65775.0
2022-09-15 14:55:00,34.3,34.3,34.23,34.25,74372.0,29.2609,29.2609,29.2012,29.2183,74372.0
2022-09-15 15:00:00,34.25,34.26,34.16,34.18,89627.0,29.2183,29.2268,29.1415,29.1586,89627.0
2022-09-15 15:05:00,34.18,34.2,34.12,34.12,99834.0,29.1586,29.1756,29.1074,29.1074,99834.0
2022-09-15 15:10:00,34.13,34.13,34.06,34.09,125670.0,29.1159,29.1159,29.0562,29.0818,125670.0
2022-09-15 15:15:00,34.09,34.09,34.03,34.05,126929.0,29.0818,29.0818,29.0306,29.0477,126929.0
2022-09-15 15:20:00,34.04,34.07,34.02,34.05,122764.0,29.0391,29.0647,29.0221,29.0477,122764.0
2022-09-15 15:25:00,34.05,34.07,33.95,34.01,247767.0,29.0477,29.0647,28.9624,29.0135,247767.0
2022-09-15 15:30:00,34.0,34.02,33.95,33.96,154164.0,29.005,29.0221,28.9624,28.9709,154164.0
2022-09-15 15:35:00,33.96,34.02,33.95,34.01,196986.0,28.9709,29.0221,28.9624,29.0135,196986.0
2022-09-15 15:40:00,34.0,34.05,33.97,34.05,204335.0,29.005,29.0477,28.9794,29.0477,204335.0
2022-09-15 15:45:00,34.04,34.15,34.03,34.15,208901.0,29.0391,29.133,29.0306,29.133,208901.0
2022-09-15 15:50:00,34.15,34.27,34.15,34.24,421624.0,29.133,29.2354,29.133,29.2098,421624.0
2022-09-15 15:55:00,34.24,34.34,34.21,34.23,707735.0,29.2098,29.2951,29.1842,29.2012,707735.0
2022-09-16 09:30:00,34.08,34.14,33.87,33.89,1070743.0,29.0733,29.1245,28.8941,28.9112,1070743.0
2022-09-16 09:35:00,33.88,34.16,33.86,34.16,52000.0,28.9026,29.1415,28.8856,29.1415,52000.0
2022-09-16 09:40:00,34.16,34.2,34.12,34.2,74643.0,29.1415,29.1756,29.1074,29.1756,74643.0
2022-09-16 09:45:00,34.2,34.35,34.2,34.26,92535.0,29.1756,29.3036,29.1756,29.2268,92535.0
2022-09-16 09:50:00,34.26,34.35,34.23,34.3,56804.0,29.2268,29.3036,29.2012,29.2609,56804.0
2022-09-16 09:55:00,34.3,34.32,34.25,34.27,50604.0,29.2609,29.278,29.2183,29.2354,50604.0
2022-09-16 10:00:00,34.27,34.38,34.26,34.3,60733.0,29.2354,29.3292,29.2268,29.2609,60733.0
2022-09-16 10:05:00,34.3,34.52,34.29,34.5,100488.0,29.2609,29.4486,29.2524,29.4316,100488.0
2022-09-16 10:10:00,34.5,34.69,34.49,34.59,101927.0,29.4316,29.5937,29.423,29.5083,101927.0
2022-09-16 10:15:00,34.59,34.67,34.54,34.56,83886.0,29.5083,29.5766,29.4657,29.4827,83886.0
2022-09-16 10:20:00,34.55,34.61,34.52,34.58,75684.0,29.4742,29.5254,29.4486,29.4998,75684.0
2022-09-16 10:25:00,34.59,34.6,34.47,34.48,56591.0,29.5083,29.5169,29.406,29.4145,56591.0
2022-09-16 10:30:00,34.48,34.55,34.46,34.55,91532.0,29.4145,29.4742,29.3974,29.4742,91532.0
2022-09-16 10:35:00,34.56,34.61,34.44,34.46,68968.0,29.4827,29.5254,29.3804,29.3974,68968.0
2022-09-16 10:40:00,34.46,34.5,34.38,34.39,42867.0,29.3974,29.4316,29.3292,29.3377,42867.0
2022-09-16 10:45:00,34.39,34.43,34.34,34.37,54669.0,29.3377,29.3718,29.2951,29.3207,54669.0
2022-09-16 10:50:00,34.36,34.54,34.36,34.41,127603.0,29.3121,29.4657,29.3121,29.3548,127603.0
2022-09-16 10:55:00,34.4,34.43,34.32,34.34,30122.0,29.3463,29.3718,29.278,29.2951,30122.0
2022-09-16 11:00:00,34.34,34.38,34.32,34.35,24638.0,29.2951,29.3292,29.278,29.3036,24638.0
2022-09-16 11:05:00,34.35,34.42,34.35,34.39,20147.0,29.3036,29.3633,29.3036,29.3377,20147.0
2022-09-16 11:10:00,34.4,34.4,34.32,34.33,23165.0,29.3463,29.3463,29.278,29.2865,23165.0
2022-09-16 11:15:00,34.33,34.38,34.27,34.31,33039.0,29.2865,29.3292,29.2354,29.2695,33039.0
2022-09-16 11:20:00,34.31,34.31,34.21,34.23,38250.0,29.2695,29.2695,29.1842,29.2012,38250.0
2022-09-16 11:25:00,34.23,34.25,34.2,34.23,25511.0,29.2012,29.2183,29.1756,29.2012,25511.0
2022-09-16 11:30:00,34.23,34.25,34.2,34.23,47984.0,29.2012,29.2183,29.1756,29.2012,47984.0
2022-09-16 11:35:00,34.24,34.25,34.17,34.18,39827.0,29.2098,29.2183,29.15,29.1586,39827.0
2022-09-16 11:40:00,34.19,34.23,34.18,34.23,23498.0,29.1671,29.2012,29.1586,29.2012,23498.0
2022-09-16 11:45:00,34.22,34.26,34.21,34.23,26193.0,29.1927,29.2268,29.1842,29.2012,26193.0
2022-09-16 11:50:00,34.23,34.32,34.2,34.29,37978.0,29.2012,29.278,29.1756,29.2524,37978.0
2022-09-16 11:55:00,34.3,34.39,34.29,34.35,44636.0,29.2609,29.3377,29.2524,29.3036,44636.0
2022-09-16 12:00:00,34.35,34.35,34.31,34.35,28879.0,29.3036,29.3036,29.2695,29.3036,28879.0
2022-09-16 12:05:00,34.35,34.38,34.24,34.25,38686.0,29.3036,29.3292,29.2098,29.2183,38686.0
2022-09-16 12:10:00,34.25,34.29,34.24,34.28,37055.0,29.2183,29.2524,29.2098,29.2439,37055.0
2022-09-16 12:15:00,34.28,34.3,34.21,34.26,37621.0,29.2439,29.2609,29.1842,29.2268,37621.0
2022-09-16 12:20:00,34.25,34.27,34.22,34.23,36423.0,29.2183,29.2354,29.1927,29.2012,36423.0
2022-09-16 12:25:00,34.24,34.26,34.17,34.22,24897.0,29.2098,29.2268,29.15,29.1927,24897.0
2022-09-16 12:30:00,34.21,34.24,34.18,34.2,31211.0,29.1842,29.2098,29.1586,29.1756,31211.0
2022-09-16 12:35:00,34.19,34.2,34.14,34.15,22204.0,29.1671,29.1756,29.1245,29.133,22204.0
2022-09-16 12:40:00,34.15,34.21,34.14,34.2,42542.0,29.133,29.1842,29.1245,29.1756,42542.0
2022-09-16 12:45:00,34.19,34.22,34.17,34.2,28640.0,29.1671,29.1927,29.15,29.1756,28640.0
2022-09-16 12:50:00,34.2,34.21,34.18,34.19,33618.0,29.1756,29.1842,29.1586,29.1671,33618.0
2022-09-16 12:55:00,34.19,34.25,34.16,34.23,31385.0,29.1671,29.2183,29.1415,29.2012,31385.0
2022-09-16 13:00:00,34.24,34.25,34.16,34.17,30725.0,29.2098,29.2183,29.1415,29.15,30725.0
2022-09-16 13:05:00,34.17,34.19,34.08,34.13,54700.0,29.15,29.1671,29.0733,29.1159,54700.0
2022-09-16 13:10:00,34.14,34.15,34.11,34.13,20843.0,29.1245,29.133,29.0989,29.1159,20843.0
2022-09-16 13:15:00,34.13,34.16,34.12,34.14,24883.0,29.1159,29.1415,29.1074,29.1245,24883.0
2022-09-16 13:20:00,34.13,34.15,34.09,34.1,32598.0,29.1159,29.133,29.0818,29.0903,32598.0
2022-09-16 13:25:00,34.1,34.11,34.08,34.11,21696.0,29.0903,29.0989,29.0733,29.0989,21696.0
2022-09-16 13:30:00,34.1,34.18,34.08,34.09,52277.0,29.0903,29.1586,29.0733,29.0818,52277.0
2022-09-16 13:35:00,34.09,34.17,34.09,34.14,34611.0,29.0818,29.15,29.0818,29.1245,34611.0
2022-09-16 13:40:00,34.14,34.19,34.13,34.18,28518.0,29.1245,29.1671,29.1159,29.1586,28518.0
2022-09-16 13:45:00,34.17,34.18,34.12,34.13,27962.0,29.15,29.1586,29.1074,29.1159,27962.0
2022-09-16 13:50:00,34.13,34.13,34.1,34.11,23449.0,29.1159,29.1159,29.0903,29.0989,23449.0
2022-09-16 13:55:00,34.11,34.16,34.1,34.15,31548.0,29.0989,29.1415,29.0903,29.133,31548.0
2022-09-16 14:00:00,34.15,34.19,34.13,34.16,37060.0,29.133,29.1671,29.1159,29.1415,37060.0
2022-09-16 14:05:00,34.16,34.18,34.13,34.16,26691.0,29.1415,29.1586,29.1159,29.1415,26691.0
2022-09-16 14:10:00,34.16,34.17,34.12,34.17,26985.0,29.1415,29.15,29.1074,29.15,26985.0
2022-09-16 14:15:00,34.16,34.21,34.15,34.16,23163.0,29.1415,29.1842,29.133,29.1415,23163.0
2022-09-16 14:20:00,34.16,34.23,34.15,34.23,23829.0,29.1415,29.2012,29.133,29.2012,23829.0
2022-09-16 14:25:00,34.23,34.33,34.22,34.29,53273.0,29.2012,29.2865,29.1927,29.2524,53273.0
2022-09-16 14:30:00,34.29,34.3,34.25,34.28,46563.0,29.2524,29.2609,29.2183,29.2439,46563.0
2022-09-16 14:35:00,34.29,34.29,34.21,34.23,52260.0,29.2524,29.2524,29.1842,29.2012,52260.0
2022-09-16 14:40:00,34.24,34.24,34.19,34.22,35624.0,29.2098,29.2098,29.1671,29.1927,35624.0
2022-09-16 14:45:00,34.22,34.3,34.21,34.28,35250.0,29.1927,29.2609,29.1842,29.2439,35250.0
2022-09-16 14:50:00,34.28,34.29,34.24,34.27,29056.0,29.2439,29.2524,29.2098,29.2354,29056.0
2022-09-16 14:55:00,34.28,34.28,34.21,34.25,45304.0,29.2439,29.2439,29.1842,29.2183,45304.0
2022-09-16 15:00:00,34.25,34.28,34.22,34.27,30705.0,29.2183,29.2439,29.1927,29.2354,30705.0
2022-09-16 15:05:00,34.27,34.33,34.26,34.3,51879.0,29.2354,29.2865,29.2268,29.2609,51879.0
2022-09-16 15:10:00,34.3,34.3,34.16,34.16,56763.0,29.2609,29.2609,29.1415,29.1415,56763.0
2022-09-16 15:15:00,34.16,34.19,34.15,34.17,55346.0,29.1415,29.1671,29.133,29.15,55346.0
2022-09-16 15:20:00,34.18,34.25,34.17,34.19,55876.0,29.1586,29.2183,29.15,29.1671,55876.0
2022-09-16 15:25:00,34.19,34.2,34.11,34.16,57172.0,29.1671,29.1756,29.0989,29.1415,57172.0
2022-09-16 15:30:00,34.16,34.2,34.11,34.15,86076.0,29.1415,29.1756,29.0989,29.133,86076.0
2022-09-16 15:35:00,34.15,34.24,34.14,34.24,78715.0,29.133,29.2098,29.1245,29.2098,78715.0
2022-09-16 15:40:00,34.25,34.27,34.22,34.25,78634.0,29.2183,29.2354,29.1927,29.2183,78634.0
2022-09-16 15:45:00,34.25,34.26,34.19,34.25,125293.0,29.2183,29.2268,29.1671,29.2183,125293.0
2022-09-16 15:50:00,34.25,34.42,34.23,34.34,388142.0,29.2183,29.3633,29.2012,29.2951,388142.0
2022-09-16 15:55:00,34.34,34.35,34.27,34.28,480629.0,29.2951,29.3036,29.2354,29.2439,480629.0
2022-09-19 09:30:00,34.0,34.19,33.92,34.04,148464.0,29.005,29.1671,28.9368,29.0391,148464.0
2022-09-19 09:35:00,34.03,34.07,34.01,34.06,68182.0,29.0306,29.0647,29.0135,29.0562,68182.0
2022-09-19 09:40:00,34.06,34.1,34.03,34.04,36843.0,29.0562,29.0903,29.0306,29.0391,36843.0
2022-09-19 09:45:00,34.03,34.14,34.02,34.13,34143.0,29.0306,29.1245,29.0221,29.1159,34143.0
2022-09-19 09:50:00,34.13,34.16,34.1,34.1,29477.0,29.1159,29.1415,29.0903,29.0903,29477.0
2022-09-19 09:55:00,34.1,34.12,34.05,34.09,40024.0,29.0903,29.1074,29.0477,29.0818,40024.0
2022-09-19 10:00:00,34.09,34.09,33.98,33.98,33797.0,29.0818,29.0818,28.988,28.988,33797.0
2022-09-19 10:05:00,33.99,34.05,33.98,33.99,38673.0,28.9965,29.0477,28.988,28.9965,38673.0
2022-09-19 10:10:00,33.98,34.12,33.98,34.05,62860.0,28.988,29.1074,28.988,29.0477,62860.0
2022-09-19 10:15:00,34.03,34.06,33.97,33.98,33010.0,29.0306,29.0562,28.9794,28.988,33010.0
2022-09-19 10:20:00,33.98,33.99,33.93,33.97,50383.0,28.988,28.9965,28.9453,28.9794,50383.0
2022-09-19 10:25:00,33.98,34.04,33.97,34.03,25090.0,28.988,29.0391,28.9794,29.0306,25090.0
2022-09-19 10:30:00,34.04,34.12,34.01,34.09,55278.0,29.0391,29.1074,29.0135,29.0818,55278.0
2022-09-19 10:35:00,34.09,34.17,34.09,34.15,45365.0,29.0818,29.15,29.0818,29.133,45365.0
2022-09-19 10:40:00,34.16,34.19,34.12,34.14,24547.0,29.1415,29.1671,29.1074,29.1245,24547.0
2022-09-19 10:45:00,34.14,34.16,34.07,34.11,37953.0,29.1245,29.1415,29.0647,29.0989,37953.0
2022-09-19 10:50:00,34.1,34.1,34.03,34.06,26064.0,29.0903,29.0903,29.0306,29.0562,26064.0
2022-09-19 10:55:00,34.06,34.09,34.04,34.07,29482.0,29.0562,29.0818,29.0391,29.0647,29482.0
2022-09-19 11:00:00,34.08,34.2,34.08,34.16,52264.0,29.0733,29.1756,29.0733,29.1415,52264.0
2022-09-19 11:05:00,34.16,34.18,34.12,34.14,28131.0,29.1415,29.1586,29.1074,29.1245,28131.0
2022-09-19 11:10:00,34.14,34.17,34.12,34.14,30796.0,29.1245,29.15,29.1074,29.1245,30796.0
2022-09-19 11:15:00,34.14,34.18,34.12,34.13,34674.0,29.1245,29.1586,29.1074,29.1159,34674.0
2022-09-19 11:20:00,34.13,34.13,33.97,33.99,57154.0,29.1159,29.1159,28.9794,28.9965,57154.0
2022-09-19 11:25:00,33.99,34.0,33.9,33.92,50362.0,28.9965,29.005,28.9197,28.9368,50362.0
2022-09-19 11:30:00,33.92,33.96,33.91,33.91,64509.0,28.9368,28.9709,28.9282,28.9282,64509.0
2022-09-19 11:35:00,33.9,33.91,33.81,33.82,107908.0,28.9197,28.9282,28.8429,28.8515,107908.0
2022-09-19 11:40:00,33.81,33.85,33.79,33.83,52106.0,28.8429,28.8771,28.8259,28.86,52106.0
2022-09-19 11:45:00,33.82,33.86,33.81,33.82,48220.0,28.8515,28.8856,28.8429,28.8515,48220.0
2022-09-19 11:50:00,33.82,33.84,33.79,33.8,58045.0,28.8515,28.8685,28.8259,28.8344,58045.0
2022-09-19 11:55:00,33.8,33.8,33.73,33.77,41294.0,28.8344,28.8344,28.7747,28.8088,41294.0
2022-09-19 12:00:00,33.77,33.78,33.75,33.77,41887.0,28.8088,28.8173,28.7917,28.8088,41887.0
2022-09-19 12:05:00,33.77,33.78,33.7,33.76,31672.0,28.8088,28.8173,28.7491,28.8003,31672.0
2022-09-19 12:10:00,33.76,33.84,33.75,33.8,36129.0,28.8003,28.8685,28.7917,28.8344,36129.0
2022-09-19 12:15:00,33.79,33.84,33.72,33.83,102986.0,28.8259,28.8685,28.7662,28.86,102986.0
2022-09-19 12:20:00,33.83,33.9,33.81,33.9,70416.0,28.86,28.9197,28.8429,28.9197,70416.0
2022-09-19 12:25:00,33.9,33.91,33.84,33.86,69912.0,28.9197,28.9282,28.8685,28.8856,69912.0
2022-09-19 12:30:00,33.85,33.91,33.85,33.91,27765.0,28.8771,28.9282,28.8771,28.9282,27765.0
2022-09-19 12:35:00,33.91,34.02,33.91,34.0,47808.0,28.9282,29.0221,28.9282,29.005,47808.0
2022-09-19 12:40:00,34.0,34.0,33.94,33.98,22687.0,29.005,29.005,28.9538,28.988,22687.0
2022-09-19 12:45:00,33.97,33.98,33.95,33.98,31874.0,28.9794,28.988,28.9624,28.988,31874.0
2022-09-19 12:50:00,33.98,34.02,33.98,34.01,17742.0,28.988,29.0221,28.988,29.0135,17742.0
2022-09-19 12:55:00,34.02,34.06,34.01,34.04,51862.0,29.0221,29.0562,29.0135,29.0391,51862.0
2022-09-19 13:00:00,34.05,34.07,34.03,34.04,18407.0,29.0477,29.0647,29.0306,29.0391,18407.0
2022-09-19 13:05:00,34.03,34.06,34.01,34.04,27871.0,29.0306,29.0562,29.0135,29.0391,27871.0
2022-09-19 13:10:00,34.04,34.04,33.97,34.0,40149.0,29.0391,29.0391,28.9794,29.005,40149.0
2022-09-19 13:15:00,33.99,33.99,33.93,33.95,26635.0,28.9965,28.9965,28.9453,28.9624,26635.0
2022-09-19 13:20:00,33.96,34.0,33.93,33.98,40345.0,28.9709,29.005,28.9453,28.988,40345.0
2022-09-19 13:25:00,33.99,34.0,33.96,33.98,24943.0,28.9965,29.005,28.9709,28.988,24943.0
2022-09-19 13:30:00,33.98,33.98,33.9,33.91,20580.0,28.988,28.988,28.9197,28.9282,20580.0
2022-09-19 13:35:00,33.91,33.92,33.87,33.91,34841.0,28.9282,28.9368,28.8941,28.9282,34841.0
2022-09-19 13:40:00,33.91,33.98,33.9,33.97,29960.0,28.9282,28.988,28.9197,28.9794,29960.0
2022-09-19 13:45:00,33.96,34.01,33.96,33.98,29036.0,28.9709,29.0135,28.9709,28.988,29036.0
2022-09-19 13:50:00,33.97,33.99,33.93,33.94,28088.0,28.9794,28.9965,28.9453,28.9538,28088.0
2022-09-19 13:55:00,33.94,33.96,33.9,33.91,58843.0,28.9538,28.9709,28.9197,28.9282,58843.0
2022-09-19 14:00:00,33.91,33.94,33.88,33.89,20585.0,28.9282,28.9538,28.9026,28.9112,20585.0
2022-09-19 14:05:00,33.89,33.93,33.87,33.92,26531.0,28.9112,28.9453,28.8941,28.9368,26531.0
2022-09-19 14:10:00,33.92,33.93,33.88,33.89,11825.0,28.9368,28.9453,28.9026,28.9112,11825.0
2022-09-19 14:15:00,33.88,33.93,33.87,33.89,17019.0,28.9026,28.9453,28.8941,28.9112,17019.0
2022-09-19 14:20:00,33.9,33.91,33.82,33.83,43815.0,28.9197,28.9282,28.8515,28.86,43815.0
2022-09-19 14:25:00,33.83,33.85,33.82,33.84,36237.0,28.86,28.8771,28.8515,28.8685,36237.0
2022-09-19 14:30:00,33.84,33.88,33.84,33.87,41812.0,28.8685,28.9026,28.8685,28.8941,41812.0
2022-09-19 14:35:00,33.88,33.89,33.84,33.89,34014.0,28.9026,28.9112,28.8685,28.9112,34014.0
2022-09-19 14:40:00,33.89,33.89,33.82,33.83,25366.0,28.9112,28.9112,28.8515,28.86,25366.0
2022-09-19 14:45:00,33.82,33.83,33.78,33.79,35267.0,28.8515,28.86,28.8173,28.8259,35267.0
2022-09-19 14:50:00,33.79,33.83,33.78,33.8,36664.0,28.8259,28.86,28.8173,28.8344,36664.0
2022-09-19 14:55:00,33.8,33.86,33.79,33.86,40041.0,28.8344,28.8856,28.8259,28.8856,40041.0
2022-09-19 15:00:00,33.86,33.97,33.85,33.96,56489.0,28.8856,28.9794,28.8771,28.9709,56489.0
2022-09-19 15:05:00,33.96,33.99,33.95,33.97,43217.0,28.9709,28.9965,28.9624,28.9794,43217.0
2022-09-19 15:10:00,33.97,34.07,33.95,34.01,81495.0,28.9794,29.0647,28.9624,29.0135,81495.0
2022-09-19 15:15:00,34.02,34.05,33.98,34.0,86872.0,29.0221,29.0477,28.988,29.005,86872.0
2022-09-19 15:20:00,34.0,34.08,33.99,34.07,32584.0,29.005,29.0733,28.9965,29.0647,32584.0
2022-09-19 15:25:00,34.06,34.15,34.06,34.11,77979.0,29.0562,29.133,29.0562,29.0989,77979.0
2022-09-19 15:30:00,34.12,34.14,34.1,34.11,49399.0,29.1074,29.1245,29.0903,29.0989,49399.0
2022-09-19 15:35:00,34.1,34.15,34.09,34.12,64952.0,29.0903,29.133,29.0818,29.1074,64952.0
2022-09-19 15:40:00,34.13,34.18,34.12,34.16,44191.0,29.1159,29.1586,29.1074,29.1415,44191.0
2022-09-19 15:45:00,34.16,34.19,34.12,34.13,112408.0,29.1415,29.1671,29.1074,29.1159,112408.0
2022-09-19 15:50:00,34.14,34.17,34.09,34.17,183889.0,29.1245,29.15,29.0818,29.15,183889.0
2022-09-19 15:55:00,34.16,34.17,34.11,34.15,300699.0,29.1415,29.15,29.0989,29.133,300699.0
2022-09-20 09:30:00,34.0,34.0,33.68,33.69,156770.0,29.005,29.005,28.732,28.7406,156770.0
2022-09-20 09:35:00,33.68,33.85,33.65,33.74,61627.0,28.732,28.8771,28.7064,28.7832,61627.0
2022-09-20 09:40:00,33.74,33.75,33.66,33.72,60773.0,28.7832,28.7917,28.715,28.7662,60773.0
2022-09-20 09:45:00,33.72,33.83,33.7,33.78,129219.0,28.7662,28.86,28.7491,28.8173,129219.0
2022-09-20 09:50:00,33.76,33.78,33.7,33.78,39463.0,28.8003,28.8173,28.7491,28.8173,39463.0
2022-09-20 09:55:00,33.8,33.85,33.78,33.8,28695.0,28.8344,28.8771,28.8173,28.8344,28695.0
2022-09-20 10:00:00,33.8,33.82,33.75,33.77,34580.0,28.8344,28.8515,28.7917,28.8088,34580.0
2022-09-20 10:05:00,33.76,33.82,33.74,33.8,34538.0,28.8003,28.8515,28.7832,28.8344,34538.0
2022-09-20 10:10:00,33.8,33.83,33.75,33.83,51685.0,28.8344,28.86,28.7917,28.86,51685.0
2022-09-20 10:15:00,33.83,33.83,33.74,33.76,35820.0,28.86,28.86,28.7832,28.8003,35820.0
2022-09-20 10:20:00,33.75,33.79,33.68,33.69,36009.0,28.7917,28.8259,28.732,28.7406,36009.0
2022-09-20 10:25:00,33.69,33.73,33.65,33.66,32998.0,28.7406,28.7747,28.7064,28.715,32998.0
2022-09-20 10:30:00,33.65,33.65,33.56,33.57,73907.0,28.7064,28.7064,28.6297,28.6382,73907.0
2022-09-20 10:35:00,33.57,33.63,33.53,33.63,49631.0,28.6382,28.6894,28.6041,28.6894,49631.0
2022-09-20 10:40:00,33.64,33.71,33.6,33.69,59228.0,28.6979,28.7576,28.6638,28.7406,59228.0
2022-09-20 10:45:00,33.7,33.79,33.67,33.79,45913.0,28.7491,28.8259,28.7235,28.8259,45913.0
2022-09-20 10:50:00,33.79,33.81,33.72,33.72,41206.0,28.8259,28.8429,28.7662,28.7662,41206.0
2022-09-20 10:55:00,33.73,33.79,33.72,33.77,36272.0,28.7747,28.8259,28.7662,28.8088,36272.0
2022-09-20 11:00:00,33.77,33.8,33.73,33.77,31766.0,28.8088,28.8344,28.7747,28.8088,31766.0
2022-09-20 11:05:00,33.77,33.86,33.76,33.83,31633.0,28.8088,28.8856,28.8003,28.86,31633.0
2022-09-20 11:10:00,33.82,33.86,33.8,33.82,22230.0,28.8515,28.8856,28.8344,28.8515,22230.0
2022-09-20 11:15:00,33.83,33.84,33.78,33.82,25179.0,28.86,28.8685,28.8173,28.8515,25179.0
2022-09-20 11:20:00,33.81,33.84,33.79,33.8,16082.0,28.8429,28.8685,28.8259,28.8344,16082.0
2022-09-20 11:25:00,33.8,33.83,33.79,33.82,28761.0,28.8344,28.86,28.8259,28.8515,28761.0
2022-09-20 11:30:00,33.82,33.85,33.8,33.83,34584.0,28.8515,28.8771,28.8344,28.86,34584.0
2022-09-20 11:35:00,33.84,33.87,33.81,33.85,20701.0,28.8685,28.8941,28.8429,28.8771,20701.0
2022-09-20 11:40:00,33.86,33.9,33.85,33.9,14942.0,28.8856,28.9197,28.8771,28.9197,14942.0
2022-09-20 11:45:00,33.9,33.96,33.9,33.95,36139.0,28.9197,28.9709,28.9197,28.9624,36139.0
2022-09-20 11:50:00,33.95,34.01,33.93,34.0,39205.0,28.9624,29.0135,28.9453,29.005,39205.0
2022-09-20 11:55:00,34.0,34.03,33.99,34.02,22348.0,29.005,29.0306,28.9965,29.0221,22348.0
2022-09-20 12:00:00,34.02,34.06,34.0,34.05,25233.0,29.0221,29.0562,29.005,29.0477,25233.0
2022-09-20 12:05:00,34.05,34.07,34.03,34.03,29922.0,29.0477,29.0647,29.0306,29.0306,29922.0
2022-09-20 12:10:00,34.04,34.05,33.98,34.0,23696.0,29.0391,29.0477,28.988,29.005,23696.0
2022-09-20 12:15:00,33.99,34.02,33.93,33.94,30889.0,28.9965,29.0221,28.9453,28.9538,30889.0
2022-09-20 12:20:00,33.95,33.96,33.91,33.91,28111.0,28.9624,28.9709,28.9282,28.9282,28111.0
2022-09-20 12:25:00,33.91,33.92,33.84,33.84,23991.0,28.9282,28.9368,28.8685,28.8685,23991.0
2022-09-20 12:30:00,33.84,33.89,33.83,33.86,33870.0,28.8685,28.9112,28.86,28.8856,33870.0
2022-09-20 12:35:00,33.87,33.9,33.86,33.9,23087.0,28.8941,28.9197,28.8856,28.9197,23087.0
2022-09-20 12:40:00,33.89,33.9,33.84,33.88,29935.0,28.9112,28.9197,28.8685,28.9026,29935.0
2022-09-20 12:45:00,33.89,33.91,33.87,33.9,30279.0,28.9112,28.9282,28.8941,28.9197,30279.0
2022-09-20 12:50:00,33.9,33.95,33.89,33.94,31240.0,28.9197,28.9624,28.9112,28.9538,31240.0
2022-09-20 12:55:00,33.94,33.95,33.91,33.93,17639.0,28.9538,28.9624,28.9282,28.9453,17639.0
2022-09-20 13:00:00,33.92,33.93,33.9,33.91,29020.0,28.9368,28.9453,28.9197,28.9282,29020.0
2022-09-20 13:05:00,33.91,33.91,33.85,33.89,23091.0,28.9282,28.9282,28.8771,28.9112,23091.0
2022-09-20 13:10:00,33.89,33.89,33.84,33.86,15081.0,28.9112,28.9112,28.8685,28.8856,15081.0
2022-09-20 13:15:00,33.84,33.84,33.82,33.83,28863.0,28.8685,28.8685,28.8515,28.86,28863.0
2022-09-20 13:20:00,33.83,33.88,33.8,33.87,27707.0,28.86,28.9026,28.8344,28.8941,27707.0
2022-09-20 13:25:00,33.87,33.87,33.78,33.8,28554.0,28.8941,28.8941,28.8173,28.8344,28554.0
2022-09-20 13:30:00,33.79,33.79,33.73,33.76,30784.0,28.8259,28.8259,28.7747,28.8003,30784.0
2022-09-20 13:35:00,33.76,33.79,33.75,33.77,27400.0,28.8003,28.8259,28.7917,28.8088,27400.0
2022-09-20 13:40:00,33.77,33.82,33.77,33.8,28458.0,28.8088,28.8515,28.8088,28.8344,28458.0
2022-09-20 13:45:00,33.8,33.82,33.74,33.75,21934.0,28.8344,28.8515,28.7832,28.7917,21934.0
2022-09-20 13:50:00,33.74,33.77,33.71,33.76,28068.0,28.7832,28.8088,28.7576,28.8003,28068.0
2022-09-20 13:55:00,33.75,33.75,33.68,33.71,30340.0,28.7917,28.7917,28.732,28.7576,30340.0
2022-09-20 14:00:00,33.7,33.75,33.69,33.73,38135.0,28.7491,28.7917,28.7406,28.7747,38135.0
2022-09-20 14:05:00,33.73,33.75,33.7,33.74,31391.0,28.7747,28.7917,28.7491,28.7832,31391.0
2022-09-20 14:10:00,33.73,33.73,33.69,33.73,36267.0,28.7747,28.7747,28.7406,28.7747,36267.0
2022-09-20 14:15:00,33.73,33.74,33.69,33.74,31967.0,28.7747,28.7832,28.7406,28.7832,31967.0
2022-09-20 14:20:00,33.75,33.82,33.73,33.8,44307.0,28.7917,28.8515,28.7747,28.8344,44307.0
2022-09-20 14:25:00,33.8,33.81,33.77,33.77,15754.0,28.8344,28.8429,28.8088,28.8088,15754.0
2022-09-20 14:30:00,33.76,33.78,33.69,33.71,32944.0,28.8003,28.8173,28.7406,28.7576,32944.0
2022-09-20 14:35:00,33.7,33.72,33.69,33.72,20648.0,28.7491,28.7662,28.7406,28.7662,20648.0
2022-09-20 14:40:00,33.72,33.77,33.69,33.77,51044.0,28.7662,28.8088,28.7406,28.8088,51044.0
2022-09-20 14:45:00,33.77,33.88,33.75,33.85,68387.0,28.8088,28.9026,28.7917,28.8771,68387.0
2022-09-20 14:50:00,33.85,33.86,33.79,33.82,27007.0,28.8771,28.8856,28.8259,28.8515,27007.0
2022-09-20 14:55:00,33.81,33.86,33.8,33.84,52269.0,28.8429,28.8856,28.8344,28.8685,52269.0
2022-09-20 15:00:00,33.84,33.9,33.83,33.84,73992.0,28.8685,28.9197,28.86,28.8685,73992.0
2022-09-20 15:05:00,33.84,33.84,33.78,33.83,30068.0,28.8685,28.8685,28.8173,28.86,30068.0
2022-09-20 15:10:00,33.83,33.9,33.83,33.87,42841.0,28.86,28.9197,28.86,28.8941,42841.0
2022-09-20 15:15:00,33.88,33.92,33.87,33.9,40642.0,28.9026,28.9368,28.8941,28.9197,40642.0
2022-09-20 15:20:00,33.91,33.98,33.9,33.95,51392.0,28.9282,28.988,28.9197,28.9624,51392.0
2022-09-20 15:25:00,33.95,33.99,33.95,33.97,48163.0,28.9624,28.9965,28.9624,28.9794,48163.0
2022-09-20 15:30:00,33.96,34.03,33.92,34.02,104734.0,28.9709,29.0306,28.9368,29.0221,104734.0
2022-09-20 15:35:00,34.02,34.08,34.01,34.07,75851.0,29.0221,29.0733,29.0135,29.0647,75851.0
2022-09-20 15:40:00,34.07,34.08,34.03,34.07,65023.0,29.0647,29.0733,29.0306,29.0647,65023.0
2022-09-20 15:45:00,34.06,34.1,34.03,34.05,96643.0,29.0562,29.0903,29.0306,29.0477,96643.0
2022-09-20 15:50:00,34.05,34.07,33.99,34.07,211968.0,29.0477,29.0647,28.9965,29.0647,211968.0
2022-09-20 15:55:00,34.07,34.08,33.97,33.99,348167.0,29.0647,29.0733,28.9794,28.9965,348167.0
2022-09-21 09:30:00,34.14,34.25,34.01,34.09,145564.0,29.1245,29.2183,29.0135,29.0818,145564.0
2022-09-21 09:35:00,34.08,34.13,33.95,34.13,44988.0,29.0733,29.1159,28.9624,29.1159,44988.0
2022-09-21 09:40:00,34.13,34.19,34.12,34.16,35420.0,29.1159,29.1671,29.1074,29.1415,35420.0
2022-09-21 09:45:00,34.16,34.31,34.15,34.29,55207.0,29.1415,29.2695,29.133,29.2524,55207.0
2022-09-21 09:50:00,34.28,34.4,34.26,34.39,35879.0,29.2439,29.3463,29.2268,29.3377,35879.0
2022-09-21 09:55:00,34.4,34.41,34.29,34.34,36015.0,29.3463,29.3548,29.2524,29.2951,36015.0
2022-09-21 10:00:00,34.33,34.37,34.23,34.26,38323.0,29.2865,29.3207,29.2012,29.2268,38323.0
2022-09-21 10:05:00,34.25,34.31,34.2,34.3,23514.0,29.2183,29.2695,29.1756,29.2609,23514.0
2022-09-21 10:10:00,34.31,34.37,34.28,34.34,42403.0,29.2695,29.3207,29.2439,29.2951,42403.0
2022-09-21 10:15:00,34.34,34.36,34.31,34.31,19044.0,29.2951,29.3121,29.2695,29.2695,19044.0
2022-09-21 10:20:00,34.32,34.35,34.28,34.34,50707.0,29.278,29.3036,29.2439,29.2951,50707.0
2022-09-21 10:25:00,34.34,34.35,34.25,34.3,57654.0,29.2951,29.3036,29.2183,29.2609,57654.0
2022-09-21 10:30:00,34.3,34.31,34.21,34.24,44779.0,29.2609,29.2695,29.1842,29.2098,44779.0
2022-09-21 10:35:00,34.25,34.29,34.24,34.27,23293.0,29.2183,29.2524,29.2098,29.2354,23293.0
2022-09-21 10:40:00,34.27,34.27,34.2,34.23,20025.0,29.2354,29.2354,29.1756,29.2012,20025.0
2022-09-21 10:45:00,34.24,34.26,34.19,34.23,12118.0,29.2098,29.2268,29.1671,29.2012,12118.0
2022-09-21 10:50:00,34.23,34.27,34.23,34.27,15761.0,29.2012,29.2354,29.2012,29.2354,15761.0
2022-09-21 10:55:00,34.27,34.28,34.21,34.26,22870.0,29.2354,29.2439,29.1842,29.2268,22870.0
2022-09-21 11:00:00,34.26,34.27,34.2,34.22,23836.0,29.2268,29.2354,29.1756,29.1927,23836.0
2022-09-21 11:05:00,34.21,34.22,34.18,34.21,18384.0,29.1842,29.1927,29.1586,29.1842,18384.0
2022-09-21 11:10:00,34.22,34.25,34.21,34.25,21102.0,29.1927,29.2183,29.1842,29.2183,21102.0
2022-09-21 11:15:00,34.25,34.26,34.18,34.19,27522.0,29.2183,29.2268,29.1586,29.1671,27522.0
2022-09-21 11:20:00,34.2,34.26,34.2,34.26,12601.0,29.1756,29.2268,29.1756,29.2268,12601.0
2022-09-21 11:25:00,34.25,34.25,34.19,34.21,21971.0,29.2183,29.2183,29.1671,29.1842,21971.0
2022-09-21 11:30:00,34.2,34.2,34.12,34.14,35804.0,29.1756,29.1756,29.1074,29.1245,35804.0
2022-09-21 11:35:00,34.15,34.18,34.15,34.17,22446.0,29.133,29.1586,29.133,29.15,22446.0
2022-09-21 11:40:00,34.18,34.19,34.16,34.17,14151.0,29.1586,29.1671,29.1415,29.15,14151.0
2022-09-21 11:45:00,34.18,34.18,34.16,34.16,8175.0,29.1586,29.1586,29.1415,29.1415,8175.0
2022-09-21 11:50:00,34.16,34.2,34.14,34.19,15701.0,29.1415,29.1756,29.1245,29.1671,15701.0
2022-09-21 11:55:00,34.19,34.22,34.18,34.22,24386.0,29.1671,29.1927,29.1586,29.1927,24386.0
2022-09-21 12:00:00,34.21,34.24,34.2,34.23,9013.0,29.1842,29.2098,29.1756,29.2012,9013.0
2022-09-21 12:05:00,34.23,34.26,34.22,34.25,16096.0,29.2012,29.2268,29.1927,29.2183,16096.0
2022-09-21 12:10:00,34.25,34.25,34.21,34.22,15015.0,29.2183,29.2183,29.1842,29.1927,15015.0
2022-09-21 12:15:00,34.22,34.25,34.21,34.25,15997.0,29.1927,29.2183,29.1842,29.2183,15997.0
2022-09-21 12:20:00,34.24,34.24,34.19,34.22,9217.0,29.2098,29.2098,29.1671,29.1927,9217.0
2022-09-21 12:25:00,34.22,34.25,34.21,34.23,16806.0,29.1927,29.2183,29.1842,29.2012,16806.0
2022-09-21 12:30:00,34.24,34.24,34.21,34.24,16390.0,29.2098,29.2098,29.1842,29.2098,16390.0
2022-09-21 12:35:00,34.23,34.23,34.17,34.17,21323.0,29.2012,29.2012,29.15,29.15,21323.0
2022-09-21 12:40:00,34.17,34.17,34.15,34.17,11103.0,29.15,29.15,29.133,29.15,11103.0
2022-09-21 12:45:00,34.17,34.19,34.15,34.19,12511.0,29.15,29.1671,29.133,29.1671,12511.0
2022-09-21 12:50:00,34.18,34.2,34.16,34.16,12006.0,29.1586,29.1756,29.1415,29.1415,12006.0
2022-09-21 12:55:00,34.16,34.16,34.14,34.15,8213.0,29.1415,29.1415,29.1245,29.133,8213.0
2022-09-21 13:00:00,34.15,34.16,34.13,34.15,12840.0,29.133,29.1415,29.1159,29.133,12840.0
2022-09-21 13:05:00,34.15,34.17,34.09,34.11,44800.0,29.133,29.15,29.0818,29.0989,44800.0
2022-09-21 13:10:00,34.1,34.14,34.08,34.11,17155.0,29.0903,29.1245,29.0733,29.0989,17155.0
2022-09-21 13:15:00,34.1,34.11,34.05,34.05,13274.0,29.0903,29.0989,29.0477,29.0477,13274.0
2022-09-21 13:20:00,34.06,34.07,34.04,34.05,21725.0,29.0562,29.0647,29.0391,29.0477,21725.0
2022-09-21 13:25:00,34.05,34.1,34.05,34.09,22973.0,29.0477,29.0903,29.0477,29.0818,22973.0
2022-09-21 13:30:00,34.1,34.14,34.09,34.14,15999.0,29.0903,29.1245,29.0818,29.1245,15999.0
2022-09-21 13:35:00,34.13,34.14,34.1,34.14,19387.0,29.1159,29.1245,29.0903,29.1245,19387.0
2022-09-21 13:40:00,34.14,34.15,34.12,34.15,18258.0,29.1245,29.133,29.1074,29.133,18258.0
2022-09-21 13:45:00,34.14,34.16,34.12,34.14,19192.0,29.1245,29.1415,29.1074,29.1245,19192.0
2022-09-21 13:50:00,34.14,34.18,34.13,34.18,20970.0,29.1245,29.1586,29.1159,29.1586,20970.0
2022-09-21 13:55:00,34.16,34.23,34.16,34.23,36051.0,29.1415,29.2012,29.1415,29.2012,36051.0
2022-09-21 14:00:00,34.23,34.24,33.69,33.69,83163.0,29.2012,29.2098,28.7406,28.7406,83163.0
2022-09-21 14:05:00,33.7,33.92,33.63,33.86,46591.0,28.7491,28.9368,28.6894,28.8856,46591.0
2022-09-21 14:10:00,33.86,33.9,33.65,33.67,56075.0,28.8856,28.9197,28.7064,28.7235,56075.0
2022-09-21 14:15:00,33.66,33.76,33.65,33.71,40775.0,28.715,28.8003,28.7064,28.7576,40775.0
2022-09-21 14:20:00,33.71,33.81,33.71,33.8,28634.0,28.7576,28.8429,28.7576,28.8344,28634.0
2022-09-21 14:25:00,33.79,33.87,33.75,33.78,36056.0,28.8259,28.8941,28.7917,28.8173,36056.0
2022-09-21 14:30:00,33.77,34.06,33.7,34.02,106662.0,28.8088,29.0562,28.7491,29.0221,106662.0
2022-09-21 14:35:00,34.01,34.08,33.89,33.97,106307.0,29.0135,29.0733,28.9112,28.9794,106307.0
2022-09-21 14:40:00,33.97,34.29,33.9,34.26,72004.0,28.9794,29.2524,28.9197,29.2268,72004.0
2022-09-21 14:45:00,34.27,34.38,34.09,34.16,74157.0,29.2354,29.3292,29.0818,29.1415,74157.0
2022-09-21 14:50:00,34.15,34.22,34.04,34.2,64664.0,29.133,29.1927,29.0391,29.1756,64664.0
2022-09-21 14:55:00,34.21,34.25,34.15,34.21,59829.0,29.1842,29.2183,29.133,29.1842,59829.0
2022-09-21 15:00:00,34.22,34.26,34.08,34.12,67399.0,29.1927,29.2268,29.0733,29.1074,67399.0
2022-09-21 15:05:00,34.11,34.17,34.03,34.04,41210.0,29.0989,29.15,29.0306,29.0391,41210.0
2022-09-21 15:10:00,34.04,34.05,33.77,34.05,67923.0,29.0391,29.0477,28.8088,29.0477,67923.0
2022-09-21 15:15:00,34.04,34.1,33.99,33.99,31240.0,29.0391,29.0903,28.9965,28.9965,31240.0
2022-09-21 15:20:00,33.99,33.99,33.9,33.93,34754.0,28.9965,28.9965,28.9197,28.9453,34754.0
2022-09-21 15:25:00,33.91,33.93,33.74,33.75,68479.0,28.9282,28.9453,28.7832,28.7917,68479.0
2022-09-21 15:30:00,33.74,33.79,33.65,33.78,74106.0,28.7832,28.8259,28.7064,28.8173,74106.0
2022-09-21 15:35:00,33.77,33.77,33.61,33.63,60949.0,28.8088,28.8088,28.6723,28.6894,60949.0
2022-09-21 15:40:00,33.63,33.66,33.58,33.59,64075.0,28.6894,28.715,28.6467,28.6553,64075.0
2022-09-21 15:45:00,33.58,33.61,33.54,33.61,92758.0,28.6467,28.6723,28.6126,28.6723,92758.0
2022-09-21 15:50:00,33.6,33.67,33.57,33.59,180466.0,28.6638,28.7235,28.6382,28.6553,180466.0
2022-09-21 15:55:00,33.59,33.59,33.43,33.43,401707.0,28.6553,28.6553,28.5188,28.5188,401707.0
2022-09-22 09:30:00,33.53,33.53,33.3,33.31,131329.0,28.6041,28.6041,28.4079,28.4164,131329.0
2022-09-22 09:35:00,33.3,33.35,33.26,33.29,84323.0,28.4079,28.4505,28.3737,28.3993,84323.0
2022-09-22 09:40:00,33.28,33.3,33.15,33.22,96115.0,28.3908,28.4079,28.2799,28.3396,96115.0
2022-09-22 09:45:00,33.22,33.3,33.17,33.18,34556.0,28.3396,28.4079,28.297,28.3055,34556.0
2022-09-22 09:50:00,33.18,33.25,33.12,33.13,53141.0,28.3055,28.3652,28.2543,28.2628,53141.0
2022-09-22 09:55:00,33.12,33.15,33.04,33.09,68937.0,28.2543,28.2799,28.1861,28.2287,68937.0
2022-09-22 10:00:00,33.08,33.12,32.98,33.04,120375.0,28.2202,28.2543,28.1349,28.1861,120375.0
2022-09-22 10:05:00,33.04,33.07,32.97,33.05,85111.0,28.1861,28.2116,28.1263,28.1946,85111.0
2022-09-22 10:10:00,33.04,33.16,32.98,33.16,31570.0,28.1861,28.2884,28.1349,28.2884,31570.0
2022-09-22 10:15:00,33.15,33.2,33.05,33.07,66994.0,28.2799,28.3225,28.1946,28.2116,66994.0
2022-09-22 10:20:00,33.08,33.14,33.06,33.14,38727.0,28.2202,28.2714,28.2031,28.2714,38727.0
2022-09-22 10:25:00,33.13,33.14,33.07,33.11,60959.0,28.2628,28.2714,28.2116,28.2458,60959.0
2022-09-22 10:30:00,33.11,33.18,33.06,33.07,40986.0,28.2458,28.3055,28.2031,28.2116,40986.0
2022-09-22 10:35:00,33.08,33.09,33.03,33.06,58576.0,28.2202,28.2287,28.1775,28.2031,58576.0
2022-09-22 10:40:00,33.05,33.08,33.0,33.04,29413.0,28.1946,28.2202,28.1519,28.1861,29413.0
2022-09-22 10:45:00,33.04,33.12,33.03,33.09,40312.0,28.1861,28.2543,28.1775,28.2287,40312.0
2022-09-22 10:50:00,33.09,33.09,32.97,32.98,43594.0,28.2287,28.2287,28.1263,28.1349,43594.0
2022-09-22 10:55:00,32.98,33.05,32.98,33.03,26935.0,28.1349,28.1946,28.1349,28.1775,26935.0
2022-09-22 11:00:00,33.02,33.03,32.96,32.98,26787.0,28.169,28.1775,28.1178,28.1349,26787.0
2022-09-22 11:05:00,32.98,33.04,32.97,33.01,32417.0,28.1349,28.1861,28.1263,28.1605,32417.0
2022-09-22 11:10:00,33.01,33.01,32.93,32.94,25413.0,28.1605,28.1605,28.0922,28.1007,25413.0
2022-09-22 11:15:00,32.93,33.0,32.92,32.95,36546.0,28.0922,28.1519,28.0837,28.1093,36546.0
2022-09-22 11:20:00,32.95,32.99,32.93,32.98,27393.0,28.1093,28.1434,28.0922,28.1349,27393.0
2022-09-22 11:25:00,32.98,33.03,32.97,33.01,30968.0,28.1349,28.1775,28.1263,28.1605,30968.0
2022-09-22 11:30:00,33.0,33.09,32.97,33.07,23311.0,28.1519,28.2287,28.1263,28.2116,23311.0
2022-09-22 11:35:00,33.07,33.15,33.07,33.12,40938.0,28.2116,28.2799,28.2116,28.2543,40938.0
2022-09-22 11:40:00,33.12,33.15,33.09,33.14,38507.0,28.2543,28.2799,28.2287,28.2714,38507.0
2022-09-22 11:45:00,33.14,33.31,33.13,33.29,48777.0,28.2714,28.4164,28.2628,28.3993,48777.0
2022-09-22 11:50:00,33.3,33.33,33.26,33.26,45586.0,28.4079,28.4334,28.3737,28.3737,45586.0
2022-09-22 11:55:00,33.27,33.27,33.09,33.11,42182.0,28.3823,28.3823,28.2287,28.2458,42182.0
2022-09-22 12:00:00,33.1,33.18,33.1,33.14,19200.0,28.2372,28.3055,28.2372,28.2714,19200.0
2022-09-22 12:05:00,33.14,33.2,33.1,33.18,19330.0,28.2714,28.3225,28.2372,28.3055,19330.0
2022-09-22 12:10:00,33.19,33.19,33.13,33.18,22401.0,28.314,28.314,28.2628,28.3055,22401.0
2022-09-22 12:15:00,33.17,33.23,33.16,33.22,30248.0,28.297,28.3481,28.2884,28.3396,30248.0
2022-09-22 12:20:00,33.22,33.29,33.17,33.29,58627.0,28.3396,28.3993,28.297,28.3993,58627.0
2022-09-22 12:25:00,33.3,33.31,33.24,33.24,23433.0,28.4079,28.4164,28.3567,28.3567,23433.0
2022-09-22 12:30:00,33.24,33.26,33.19,33.23,28240.0,28.3567,28.3737,28.314,28.3481,28240.0
2022-09-22 12:35:00,33.23,33.28,33.22,33.25,21591.0,28.3481,28.3908,28.3396,28.3652,21591.0
2022-09-22 12:40:00,33.25,33.3,33.23,33.27,33999.0,28.3652,28.4079,28.3481,28.3823,33999.0
2022-09-22 12:45:00,33.27,33.3,33.23,33.23,17924.0,28.3823,28.4079,28.3481,28.3481,17924.0
2022-09-22 12:50:00,33.24,33.31,33.23,33.27,30661.0,28.3567,28.4164,28.3481,28.3823,30661.0
2022-09-22 12:55:00,33.27,33.3,33.23,33.23,19421.0,28.3823,28.4079,28.3481,28.3481,19421.0
2022-09-22 13:00:00,33.24,33.26,33.2,33.2,15569.0,28.3567,28.3737,28.3225,28.3225,15569.0
2022-09-22 13:05:00,33.22,33.24,33.18,33.2,26598.0,28.3396,28.3567,28.3055,28.3225,26598.0
2022-09-22 13:10:00,33.21,33.23,33.17,33.17,22393.0,28.3311,28.3481,28.297,28.297,22393.0
2022-09-22 13:15:00,33.17,33.22,33.16,33.22,25863.0,28.297,28.3396,28.2884,28.3396,25863.0
2022-09-22 13:20:00,33.22,33.23,33.19,33.2,15563.0,28.3396,28.3481,28.314,28.3225,15563.0
2022-09-22 13:25:00,33.2,33.27,33.2,33.27,29525.0,28.3225,28.3823,28.3225,28.3823,29525.0
2022-09-22 13:30:00,33.27,33.29,33.23,33.27,25660.0,28.3823,28.3993,28.3481,28.3823,25660.0
2022-09-22 13:35:00,33.26,33.29,33.23,33.25,19716.0,28.3737,28.3993,28.3481,28.3652,19716.0
2022-09-22 13:40:00,33.25,33.27,33.22,33.22,20919.0,28.3652,28.3823,28.3396,28.3396,20919.0
2022-09-22 13:45:00,33.23,33.25,33.2,33.25,35884.0,28.3481,28.3652,28.3225,28.3652,35884.0
2022-09-22 13:50:00,33.25,33.32,33.24,33.29,24921.0,28.3652,28.4249,28.3567,28.3993,24921.0
2022-09-22 13:55:00,33.29,33.31,33.25,33.26,27603.0,28.3993,28.4164,28.3652,28.3737,27603.0
2022-09-22 14:00:00,33.25,33.28,33.25,33.26,25626.0,28.3652,28.3908,28.3652,28.3737,25626.0
2022-09-22 14:05:00,33.27,33.29,33.24,33.25,27282.0,28.3823,28.3993,28.3567,28.3652,27282.0
2022-09-22 14:10:00,33.25,33.26,33.2,33.22,23665.0,28.3652,28.3737,28.3225,28.3396,23665.0
2022-09-22 14:15:00,33.2,33.23,33.19,33.2,19907.0,28.3225,28.3481,28.314,28.3225,19907.0
2022-09-22 14:20:00,33.21,33.22,33.15,33.16,42642.0,28.3311,28.3396,28.2799,28.2884,42642.0
2022-09-22 14:25:00,33.16,33.24,33.15,33.22,38155.0,28.2884,28.3567,28.2799,28.3396,38155.0
2022-09-22 14:30:00,33.23,33.27,33.2,33.26,41639.0,28.3481,28.3823,28.3225,28.3737,41639.0
2022-09-22 14:35:00,33.27,33.33,33.24,33.33,24888.0,28.3823,28.4334,28.3567,28.4334,24888.0
2022-09-22 14:40:00,33.33,33.34,33.28,33.31,40670.0,28.4334,28.442,28.3908,28.4164,40670.0
2022-09-22 14:45:00,33.3,33.32,33.27,33.32,26125.0,28.4079,28.4249,28.3823,28.4249,26125.0
2022-09-22 14:50:00,33.32,33.42,33.31,33.38,51350.0,28.4249,28.5102,28.4164,28.4761,51350.0
2022-09-22 14:55:00,33.38,33.4,33.36,33.39,23761.0,28.4761,28.4932,28.459,28.4846,23761.0
2022-09-22 15:00:00,33.39,33.45,33.39,33.41,43027.0,28.4846,28.5358,28.4846,28.5017,43027.0
2022-09-22 15:05:00,33.42,33.44,33.4,33.41,23608.0,28.5102,28.5273,28.4932,28.5017,23608.0
2022-09-22 15:10:00,33.41,33.47,33.4,33.47,34399.0,28.5017,28.5529,28.4932,28.5529,34399.0
2022-09-22 15:15:00,33.47,33.47,33.37,33.4,36785.0,28.5529,28.5529,28.4676,28.4932,36785.0
2022-09-22 15:20:00,33.4,33.4,33.32,33.34,62633.0,28.4932,28.4932,28.4249,28.442,62633.0
2022-09-22 15:25:00,33.34,33.37,33.3,33.36,59130.0,28.442,28.4676,28.4079,28.459,59130.0
2022-09-22 15:30:00,33.37,33.42,33.36,33.41,62707.0,28.4676,28.5102,28.459,28.5017,62707.0
2022-09-22 15:35:00,33.4,33.43,33.36,33.38,43312.0,28.4932,28.5188,28.459,28.4761,43312.0
2022-09-22 15:40:00,33.39,33.43,33.38,33.43,49269.0,28.4846,28.5188,28.4761,28.5188,49269.0
2022-09-22 15:45:00,33.43,33.53,33.42,33.5,87510.0,28.5188,28.6041,28.5102,28.5785,87510.0
2022-09-22 15:50:00,33.49,33.49,33.37,33.4,143077.0,28.5699,28.5699,28.4676,28.4932,143077.0
2022-09-22 15:55:00,33.39,33.4,33.3,33.3,297511.0,28.4846,28.4932,28.4079,28.4079,297511.0
2022-09-23 09:30:00,33.02,33.09,32.9,32.97,191712.0,28.169,28.2287,28.0666,28.1263,191712.0
2022-09-23 09:35:00,32.99,32.99,32.91,32.96,52163.0,28.1434,28.1434,28.0752,28.1178,52163.0
2022-09-23 09:40:00,32.96,32.97,32.84,32.92,79450.0,28.1178,28.1263,28.0154,28.0837,79450.0
2022-09-23 09:45:00,32.9,33.01,32.83,32.9,76343.0,28.0666,28.1605,28.0069,28.0666,76343.0
2022-09-23 09:50:00,32.89,32.94,32.87,32.91,64085.0,28.0581,28.1007,28.041,28.0752,64085.0
2022-09-23 09:55:00,32.9,32.91,32.79,32.86,61389.0,28.0666,28.0752,27.9728,28.0325,61389.0
2022-09-23 10:00:00,32.86,32.92,32.84,32.91,68764.0,28.0325,28.0837,28.0154,28.0752,68764.0
2022-09-23 10:05:00,32.92,33.02,32.9,33.0,44679.0,28.0837,28.169,28.0666,28.1519,44679.0
2022-09-23 10:10:00,32.99,33.15,32.99,33.08,122386.0,28.1434,28.2799,28.1434,28.2202,122386.0
2022-09-23 10:15:00,33.08,33.08,32.9,32.96,133240.0,28.2202,28.2202,28.0666,28.1178,133240.0
2022-09-23 10:20:00,32.96,32.97,32.9,32.94,34640.0,28.1178,28.1263,28.0666,28.1007,34640.0
2022-09-23 10:25:00,32.94,33.01,32.9,32.98,47455.0,28.1007,28.1605,28.0666,28.1349,47455.0
2022-09-23 10:30:00,32.98,32.99,32.91,32.91,49585.0,28.1349,28.1434,28.0752,28.0752,49585.0
2022-09-23 10:35:00,32.91,32.92,32.84,32.84,34057.0,28.0752,28.0837,28.0154,28.0154,34057.0
2022-09-23 10:40:00,32.85,32.85,32.75,32.77,38029.0,28.024,28.024,27.9387,27.9557,38029.0
2022-09-23 10:45:00,32.77,32.82,32.76,32.8,39564.0,27.9557,27.9984,27.9472,27.9813,39564.0
2022-09-23 10:50:00,32.81,32.85,32.8,32.85,59827.0,27.9898,28.024,27.9813,28.024,59827.0
2022-09-23 10:55:00,32.86,32.88,32.76,32.77,36943.0,28.0325,28.0496,27.9472,27.9557,36943.0
2022-09-23 11:00:00,32.78,32.81,32.76,32.78,46044.0,27.9643,27.9898,27.9472,27.9643,46044.0
2022-09-23 11:05:00,32.78,32.82,32.76,32.8,44436.0,27.9643,27.9984,27.9472,27.9813,44436.0
2022-09-23 11:10:00,32.79,32.79,32.72,32.73,44410.0,27.9728,27.9728,27.9131,27.9216,44410.0
2022-09-23 11:15:00,32.73,32.86,32.72,32.86,64238.0,27.9216,28.0325,27.9131,28.0325,64238.0
2022-09-23 11:20:00,32.85,32.86,32.81,32.85,23908.0,28.024,28.0325,27.9898,28.024,23908.0
2022-09-23 11:25:00,32.84,32.85,32.77,32.8,29780.0,28.0154,28.024,27.9557,27.9813,29780.0
2022-09-23 11:30:00,32.8,32.88,32.79,32.83,40807.0,27.9813,28.0496,27.9728,28.0069,40807.0
2022-09-23 11:35:00,32.82,32.84,32.76,32.83,50367.0,27.9984,28.0154,27.9472,28.0069,50367.0
2022-09-23 11:40:00,32.83,32.84,32.77,32.77,36461.0,28.0069,28.0154,27.9557,27.9557,36461.0
2022-09-23 11:45:00,32.77,32.78,32.73,32.76,41171.0,27.9557,27.9643,27.9216,27.9472,41171.0
2022-09-23 11:50:00,32.75,32.81,32.73,32.79,35224.0,27.9387,27.9898,27.9216,27.9728,35224.0
2022-09-23 11:55:00,32.78,32.81,32.77,32.77,26074.0,27.9643,27.9898,27.9557,27.9557,26074.0
2022-09-23 12:00:00,32.77,32.77,32.68,32.73,44400.0,27.9557,27.9557,27.8789,27.9216,44400.0
2022-09-23 12:05:00,32.74,32.76,32.66,32.67,38575.0,27.9301,27.9472,27.8619,27.8704,38575.0
2022-09-23 12:10:00,32.68,32.68,32.64,32.66,27681.0,27.8789,27.8789,27.8448,27.8619,27681.0
2022-09-23 12:15:00,32.65,32.72,32.64,32.69,36036.0,27.8533,27.9131,27.8448,27.8875,36036.0
2022-09-23 12:20:00,32.69,32.71,32.62,32.65,49864.0,27.8875,27.9045,27.8278,27.8533,49864.0
2022-09-23 12:25:00,32.65,32.66,32.56,32.57,41871.0,27.8533,27.8619,27.7766,27.7851,41871.0
2022-09-23 12:30:00,32.57,32.58,32.52,32.55,33024.0,27.7851,27.7936,27.7424,27.768,33024.0
2022-09-23 12:35:00,32.55,32.56,32.53,32.54,31005.0,27.768,27.7766,27.751,27.7595,31005.0
2022-09-23 12:40:00,32.54,32.55,32.5,32.52,60474.0,27.7595,27.768,27.7254,27.7424,60474.0
2022-09-23 12:45:00,32.51,32.58,32.48,32.58,102311.0,27.7339,27.7936,27.7083,27.7936,102311.0
2022-09-23 12:50:00,32.58,32.62,32.57,32.6,54675.0,27.7936,27.8278,27.7851,27.8107,54675.0
2022-09-23 12:55:00,32.6,32.63,32.58,32.63,26760.0,27.8107,27.8363,27.7936,27.8363,26760.0
2022-09-23 13:00:00,32.63,32.69,32.59,32.68,51132.0,27.8363,27.8875,27.8022,27.8789,51132.0
2022-09-23 13:05:00,32.67,32.67,32.63,32.65,24526.0,27.8704,27.8704,27.8363,27.8533,24526.0
2022-09-23 13:10:00,32.65,32.67,32.6,32.61,56287.0,27.8533,27.8704,27.8107,27.8192,56287.0
2022-09-23 13:15:00,32.61,32.67,32.6,32.64,19920.0,27.8192,27.8704,27.8107,27.8448,19920.0
2022-09-23 13:20:00,32.65,32.65,32.6,32.64,31386.0,27.8533,27.8533,27.8107,27.8448,31386.0
2022-09-23 13:25:00,32.63,32.64,32.53,32.54,36698.0,27.8363,27.8448,27.751,27.7595,36698.0
2022-09-23 13:30:00,32.54,32.62,32.52,32.61,47045.0,27.7595,27.8278,27.7424,27.8192,47045.0
2022-09-23 13:35:00,32.6,32.63,32.58,32.62,32884.0,27.8107,27.8363,27.7936,27.8278,32884.0
2022-09-23 13:40:00,32.63,32.63,32.58,32.62,39600.0,27.8363,27.8363,27.7936,27.8278,39600.0
2022-09-23 13:45:00,32.61,32.67,32.59,32.63,32160.0,27.8192,27.8704,27.8022,27.8363,32160.0
2022-09-23 13:50:00,32.63,32.67,32.61,32.66,25882.0,27.8363,27.8704,27.8192,27.8619,25882.0
2022-09-23 13:55:00,32.66,32.67,32.63,32.65,29379.0,27.8619,27.8704,27.8363,27.8533,29379.0
2022-09-23 14:00:00,32.65,32.65,32.59,32.63,30958.0,27.8533,27.8533,27.8022,27.8363,30958.0
2022-09-23 14:05:00,32.65,32.66,32.52,32.54,47441.0,27.8533,27.8619,27.7424,27.7595,47441.0
2022-09-23 14:10:00,32.53,32.55,32.44,32.48,53598.0,27.751,27.768,27.6742,27.7083,53598.0
2022-09-23 14:15:00,32.47,32.48,32.44,32.44,28888.0,27.6998,27.7083,27.6742,27.6742,28888.0
2022-09-23 14:20:00,32.44,32.53,32.42,32.5,47027.0,27.6742,27.751,27.6571,27.7254,47027.0
2022-09-23 14:25:00,32.5,32.53,32.47,32.5,47565.0,27.7254,27.751,27.6998,27.7254,47565.0
2022-09-23 14:30:00,32.5,32.5,32.44,32.48,36791.0,27.7254,27.7254,27.6742,27.7083,36791.0
2022-09-23 14:35:00,32.47,32.49,32.41,32.44,34362.0,27.6998,27.7169,27.6486,27.6742,34362.0
2022-09-23 14:40:00,32.44,32.49,32.42,32.48,48984.0,27.6742,27.7169,27.6571,27.7083,48984.0
2022-09-23 14:45:00,32.48,32.52,32.45,32.49,41794.0,27.7083,27.7424,27.6827,27.7169,41794.0
2022-09-23 14:50:00,32.49,32.52,32.46,32.47,30740.0,27.7169,27.7424,27.6913,27.6998,30740.0
2022-09-23 14:55:00,32.46,32.46,32.39,32.41,56536.0,27.6913,27.6913,27.6315,27.6486,56536.0
2022-09-23 15:00:00,32.4,32.56,32.38,32.53,78006.0,27.6401,27.7766,27.623,27.751,78006.0
2022-09-23 15:05:00,32.52,32.6,32.49,32.55,43286.0,27.7424,27.8107,27.7169,27.768,43286.0
2022-09-23 15:10:00,32.56,32.59,32.51,32.56,48861.0,27.7766,27.8022,27.7339,27.7766,48861.0
2022-09-23 15:15:00,32.57,32.66,32.57,32.61,39663.0,27.7851,27.8619,27.7851,27.8192,39663.0
2022-09-23 15:20:00,32.61,32.65,32.57,32.59,48495.0,27.8192,27.8533,27.7851,27.8022,48495.0
2022-09-23 15:25:00,32.59,32.66,32.56,32.65,51018.0,27.8022,27.8619,27.7766,27.8533,51018.0
2022-09-23 15:30:00,32.65,32.73,32.64,32.7,57796.0,27.8533,27.9216,27.8448,27.896,57796.0
2022-09-23 15:35:00,32.7,32.74,32.62,32.73,56823.0,27.896,27.9301,27.8278,27.9216,56823.0
2022-09-23 15:40:00,32.73,32.85,32.71,32.84,89618.0,27.9216,28.024,27.9045,28.0154,89618.0
2022-09-23 15:45:00,32.84,32.85,32.78,32.8,92649.0,28.0154,28.024,27.9643,27.9813,92649.0
2022-09-23 15:50:00,32.79,32.85,32.74,32.84,161081.0,27.9728,28.024,27.9301,28.0154,161081.0
2022-09-23 15:55:00,32.84,32.85,32.74,32.84,385215.0,28.0154,28.024,27.9301,28.0154,385215.0
2022-09-26 09:30:00,32.58,32.95,32.56,32.92,181347.0,27.7936,28.1093,27.7766,28.0837,181347.0
2022-09-26 09:35:00,32.95,32.98,32.81,32.82,60692.0,28.1093,28.1349,27.9898,27.9984,60692.0
2022-09-26 09:40:00,32.84,32.88,32.73,32.81,57470.0,28.0154,28.0496,27.9216,27.9898,57470.0
2022-09-26 09:45:00,32.8,32.98,32.8,32.88,42366.0,27.9813,28.1349,27.9813,28.0496,42366.0
2022-09-26 09:50:00,32.88,32.92,32.84,32.88,32453.0,28.0496,28.0837,28.0154,28.0496,32453.0
2022-09-26 09:55:00,32.89,32.94,32.83,32.88,37348.0,28.0581,28.1007,28.0069,28.0496,37348.0
2022-09-26 10:00:00,32.88,32.94,32.81,32.86,48546.0,28.0496,28.1007,27.9898,28.0325,48546.0
2022-09-26 10:05:00,32.87,32.91,32.79,32.8,27868.0,28.041,28.0752,27.9728,27.9813,27868.0
2022-09-26 10:10:00,32.79,32.86,32.73,32.85,25315.0,27.9728,28.0325,27.9216,28.024,25315.0
2022-09-26 10:15:00,32.86,32.96,32.86,32.93,33569.0,28.0325,28.1178,28.0325,28.0922,33569.0
2022-09-26 10:20:00,32.93,32.99,32.93,32.98,19815.0,28.0922,28.1434,28.0922,28.1349,19815.0
2022-09-26 10:25:00,32.99,33.01,32.91,32.93,32665.0,28.1434,28.1605,28.0752,28.0922,32665.0
2022-09-26 10:30:00,32.93,32.94,32.83,32.87,73153.0,28.0922,28.1007,28.0069,28.041,73153.0
2022-09-26 10:35:00,32.87,32.9,32.82,32.85,34557.0,28.041,28.0666,27.9984,28.024,34557.0
2022-09-26 10:40:00,32.85,32.88,32.77,32.86,40588.0,28.024,28.0496,27.9557,28.0325,40588.0
2022-09-26 10:45:00,32.86,32.86,32.75,32.8,37151.0,28.0325,28.0325,27.9387,27.9813,37151.0
2022-09-26 10:50:00,32.8,32.83,32.76,32.83,29382.0,27.9813,28.0069,27.9472,28.0069,29382.0
2022-09-26 10:55:00,32.82,32.83,32.76,32.8,51601.0,27.9984,28.0069,27.9472,27.9813,51601.0
2022-09-26 11:00:00,32.8,32.92,32.79,32.91,61093.0,27.9813,28.0837,27.9728,28.0752,61093.0
2022-09-26 11:05:00,32.91,32.92,32.8,32.8,57049.0,28.0752,28.0837,27.9813,27.9813,57049.0
2022-09-26 11:10:00,32.8,32.84,32.78,32.84,23451.0,27.9813,28.0154,27.9643,28.0154,23451.0
2022-09-26 11:15:00,32.86,32.87,32.79,32.8,23625.0,28.0325,28.041,27.9728,27.9813,23625.0
2022-09-26 11:20:00,32.8,32.81,32.73,32.77,38528.0,27.9813,27.9898,27.9216,27.9557,38528.0
2022-09-26 11:25:00,32.77,32.79,32.72,32.77,31074.0,27.9557,27.9728,27.9131,27.9557,31074.0
2022-09-26 11:30:00,32.76,32.82,32.74,32.77,42385.0,27.9472,27.9984,27.9301,27.9557,42385.0
2022-09-26 11:35:00,32.76,32.8,32.74,32.78,29758.0,27.9472,27.9813,27.9301,27.9643,29758.0
2022-09-26 11:40:00,32.79,32.84,32.72,32.72,31769.0,27.9728,28.0154,27.9131,27.9131,31769.0
2022-09-26 11:45:00,32.71,32.79,32.7,32.78,58333.0,27.9045,27.9728,27.896,27.9643,58333.0
2022-09-26 11:50:00,32.79,32.79,32.73,32.77,26625.0,27.9728,27.9728,27.9216,27.9557,26625.0
2022-09-26 11:55:00,32.77,32.83,32.76,32.82,36776.0,27.9557,28.0069,27.9472,27.9984,36776.0
2022-09-26 12:00:00,32.81,32.81,32.73,32.75,31126.0,27.9898,27.9898,27.9216,27.9387,31126.0
2022-09-26 12:05:00,32.75,32.75,32.68,32.7,24937.0,27.9387,27.9387,27.8789,27.896,24937.0
2022-09-26 12:10:00,32.7,32.71,32.66,32.66,21620.0,27.896,27.9045,27.8619,27.8619,21620.0
2022-09-26 12:15:00,32.66,32.71,32.64,32.68,27487.0,27.8619,27.9045,27.8448,27.8789,27487.0
2022-09-26 12:20:00,32.67,32.67,32.58,32.58,36387.0,27.8704,27.8704,27.7936,27.7936,36387.0
2022-09-26 12:25:00,32.57,32.59,32.53,32.53,28561.0,27.7851,27.8022,27.751,27.751,28561.0
2022-09-26 12:30:00,32.54,32.54,32.46,32.49,130380.0,27.7595,27.7595,27.6913,27.7169,130380.0
2022-09-26 12:35:00,32.48,32.51,32.46,32.5,55803.0,27.7083,27.7339,27.6913,27.7254,55803.0
2022-09-26 12:40:00,32.51,32.54,32.48,32.53,24584.0,27.7339,27.7595,27.7083,27.751,24584.0
2022-09-26 12:45:00,32.53,32.62,32.53,32.59,33114.0,27.751,27.8278,27.751,27.8022,33114.0
2022-09-26 12:50:00,32.59,32.65,32.59,32.64,37748.0,27.8022,27.8533,27.8022,27.8448,37748.0
2022-09-26 12:55:00,32.64,32.71,32.64,32.69,21170.0,27.8448,27.9045,27.8448,27.8875,21170.0
2022-09-26 13:00:00,32.69,32.71,32.63,32.64,35264.0,27.8875,27.9045,27.8363,27.8448,35264.0
2022-09-26 13:05:00,32.63,32.64,32.58,32.59,27363.0,27.8363,27.8448,27.7936,27.8022,27363.0
2022-09-26 13:10:00,32.59,32.6,32.5,32.5,34081.0,27.8022,27.8107,27.7254,27.7254,34081.0
2022-09-26 13:15:00,32.51,32.54,32.48,32.54,29033.0,27.7339,27.7595,27.7083,27.7595,29033.0
2022-09-26 13:20:00,32.54,32.56,32.51,32.52,20728.0,27.7595,27.7766,27.7339,27.7424,20728.0
2022-09-26 13:25:00,32.53,32.57,32.49,32.55,31470.0,27.751,27.7851,27.7169,27.768,31470.0
2022-09-26 13:30:00,32.55,32.67,32.54,32.62,52853.0,27.768,27.8704,27.7595,27.8278,52853.0
2022-09-26 13:35:00,32.63,32.63,32.57,32.58,30855.0,27.8363,27.8363,27.7851,27.7936,30855.0
2022-09-26 13:40:00,32.58,32.59,32.5,32.51,24727.0,27.7936,27.8022,27.7254,27.7339,24727.0
2022-09-26 13:45:00,32.52,32.57,32.5,32.53,55576.0,27.7424,27.7851,27.7254,27.751,55576.0
2022-09-26 13:50:00,32.53,32.58,32.48,32.53,43639.0,27.751,27.7936,27.7083,27.751,43639.0
2022-09-26 13:55:00,32.52,32.52,32.45,32.45,21152.0,27.7424,27.7424,27.6827,27.6827,21152.0
2022-09-26 14:00:00,32.45,32.61,32.44,32.59,66618.0,27.6827,27.8192,27.6742,27.8022,66618.0
2022-09-26 14:05:00,32.59,32.64,32.57,32.64,28653.0,27.8022,27.8448,27.7851,27.8448,28653.0
2022-09-26 14:10:00,32.64,32.68,32.63,32.66,47595.0,27.8448,27.8789,27.8363,27.8619,47595.0
2022-09-26 14:15:00,32.66,32.7,32.63,32.69,30638.0,27.8619,27.896,27.8363,27.8875,30638.0
2022-09-26 14:20:00,32.68,32.69,32.63,32.66,25458.0,27.8789,27.8875,27.8363,27.8619,25458.0
2022-09-26 14:25:00,32.65,32.65,32.56,32.56,23767.0,27.8533,27.8533,27.7766,27.7766,23767.0
2022-09-26 14:30:00,32.56,32.61,32.54,32.61,36073.0,27.7766,27.8192,27.7595,27.8192,36073.0
2022-09-26 14:35:00,32.61,32.61,32.52,32.58,31495.0,27.8192,27.8192,27.7424,27.7936,31495.0
2022-09-26 14:40:00,32.58,32.6,32.55,32.6,27790.0,27.7936,27.8107,27.768,27.8107,27790.0
2022-09-26 14:45:00,32.61,32.75,32.6,32.73,37889.0,27.8192,27.9387,27.8107,27.9216,37889.0
2022-09-26 14:50:00,32.73,32.76,32.69,32.74,42521.0,27.9216,27.9472,27.8875,27.9301,42521.0
2022-09-26 14:55:00,32.75,32.76,32.68,32.72,36065.0,27.9387,27.9472,27.8789,27.9131,36065.0
2022-09-26 15:00:00,32.71,32.77,32.71,32.71,45989.0,27.9045,27.9557,27.9045,27.9045,45989.0
2022-09-26 15:05:00,32.71,32.77,32.67,32.77,33455.0,27.9045,27.9557,27.8704,27.9557,33455.0
2022-09-26 15:10:00,32.77,32.81,32.72,32.76,39209.0,27.9557,27.9898,27.9131,27.9472,39209.0
2022-09-26 15:15:00,32.76,32.85,32.71,32.83,52072.0,27.9472,28.024,27.9045,28.0069,52072.0
2022-09-26 15:20:00,32.82,32.82,32.75,32.76,55281.0,27.9984,27.9984,27.9387,27.9472,55281.0
2022-09-26 15:25:00,32.76,32.82,32.74,32.8,72078.0,27.9472,27.9984,27.9301,27.9813,72078.0
2022-09-26 15:30:00,32.81,32.81,32.73,32.77,84224.0,27.9898,27.9898,27.9216,27.9557,84224.0
2022-09-26 15:35:00,32.76,32.82,32.74,32.77,81179.0,27.9472,27.9984,27.9301,27.9557,81179.0
2022-09-26 15:40:00,32.77,32.84,32.76,32.83,66914.0,27.9557,28.0154,27.9472,28.0069,66914.0
2022-09-26 15:45:00,32.84,32.88,32.81,32.87,77051.0,28.0154,28.0496,27.9898,28.041,77051.0
2022-09-26 15:50:00,32.86,32.92,32.78,32.86,161301.0,28.0325,28.0837,27.9643,28.0325,161301.0
2022-09-26 15:55:00,32.86,32.86,32.67,32.7,363285.0,28.0325,28.0325,27.8704,27.896,363285.0
2022-09-27 09:30:00,33.0,33.06,32.89,33.04,113713.0,28.1519,28.2031,28.0581,28.1861,113713.0
2022-09-27 09:35:00,33.07,33.13,33.02,33.08,61534.0,28.2116,28.2628,28.169,28.2202,61534.0
2022-09-27 09:40:00,33.09,33.15,33.06,33.14,168242.0,28.2287,28.2799,28.2031,28.2714,168242.0
2022-09-27 09:45:00,33.15,33.22,33.14,33.17,54603.0,28.2799,28.3396,28.2714,28.297,54603.0
2022-09-27 09:50:00,33.18,33.2,33.09,33.14,42702.0,28.3055,28.3225,28.2287,28.2714,42702.0
2022-09-27 09:55:00,33.13,33.14,33.06,33.09,29247.0,28.2628,28.2714,28.2031,28.2287,29247.0
2022-09-27 10:00:00,33.1,33.1,32.95,33.03,50091.0,28.2372,28.2372,28.1093,28.1775,50091.0
2022-09-27 10:05:00,33.02,33.04,32.86,32.88,40954.0,28.169,28.1861,28.0325,28.0496,40954.0
2022-09-27 10:10:00,32.88,32.93,32.84,32.89,31300.0,28.0496,28.0922,28.0154,28.0581,31300.0
2022-09-27 10:15:00,32.89,32.89,32.82,32.85,23740.0,28.0581,28.0581,27.9984,28.024,23740.0
2022-09-27 10:20:00,32.85,33.03,32.84,33.03,59262.0,28.024,28.1775,28.0154,28.1775,59262.0
2022-09-27 10:25:00,33.03,33.08,32.92,32.92,21403.0,28.1775,28.2202,28.0837,28.0837,21403.0
2022-09-27 10:30:00,32.92,33.09,32.91,33.05,47972.0,28.0837,28.2287,28.0752,28.1946,47972.0
2022-09-27 10:35:00,33.05,33.11,33.02,33.05,37929.0,28.1946,28.2458,28.169,28.1946,37929.0
2022-09-27 10:40:00,33.05,33.14,33.02,33.13,67066.0,28.1946,28.2714,28.169,28.2628,67066.0
2022-09-27 10:45:00,33.12,33.15,33.08,33.12,29418.0,28.2543,28.2799,28.2202,28.2543,29418.0
2022-09-27 10:50:00,33.11,33.12,33.05,33.07,44462.0,28.2458,28.2543,28.1946,28.2116,44462.0
2022-09-27 10:55:00,33.06,33.1,33.05,33.06,35324.0,28.2031,28.2372,28.1946,28.2031,35324.0
2022-09-27 11:00:00,33.06,33.09,32.97,33.0,30774.0,28.2031,28.2287,28.1263,28.1519,30774.0
2022-09-27 11:05:00,33.0,33.08,32.98,33.08,24571.0,28.1519,28.2202,28.1349,28.2202,24571.0
2022-09-27 11:10:00,33.08,33.09,32.96,32.97,21635.0,28.2202,28.2287,28.1178,28.1263,21635.0
2022-09-27 11:15:00,32.97,32.98,32.92,32.93,38252.0,28.1263,28.1349,28.0837,28.0922,38252.0
2022-09-27 11:20:00,32.94,32.95,32.84,32.84,30080.0,28.1007,28.1093,28.0154,28.0154,30080.0
2022-09-27 11:25:00,32.85,32.88,32.77,32.81,76151.0,28.024,28.0496,27.9557,27.9898,76151.0
2022-09-27 11:30:00,32.8,32.85,32.79,32.83,24031.0,27.9813,28.024,27.9728,28.0069,24031.0
2022-09-27 11:35:00,32.82,32.86,32.79,32.82,24856.0,27.9984,28.0325,27.9728,27.9984,24856.0
2022-09-27 11:40:00,32.82,32.85,32.78,32.79,27266.0,27.9984,28.024,27.9643,27.9728,27266.0
2022-09-27 11:45:00,32.78,32.8,32.74,32.75,28147.0,27.9643,27.9813,27.9301,27.9387,28147.0
2022-09-27 11:50:00,32.75,32.81,32.72,32.74,32597.0,27.9387,27.9898,27.9131,27.9301,32597.0
2022-09-27 11:55:00,32.74,32.78,32.73,32.75,23651.0,27.9301,27.9643,27.9216,27.9387,23651.0
2022-09-27 12:00:00,32.74,32.79,32.72,32.77,40707.0,27.9301,27.9728,27.9131,27.9557,40707.0
2022-09-27 12:05:00,32.76,32.76,32.66,32.66,72667.0,27.9472,27.9472,27.8619,27.8619,72667.0
2022-09-27 12:10:00,32.66,32.67,32.52,32.56,73090.0,27.8619,27.8704,27.7424,27.7766,73090.0
2022-09-27 12:15:00,32.58,32.58,32.53,32.54,32800.0,27.7936,27.7936,27.751,27.7595,32800.0
2022-09-27 12:20:00,32.55,32.6,32.52,32.57,33725.0,27.768,27.8107,27.7424,27.7851,33725.0
2022-09-27 12:25:00,32.55,32.64,32.55,32.62,30142.0,27.768,27.8448,27.768,27.8278,30142.0
2022-09-27 12:30:00,32.62,32.65,32.6,32.64,38708.0,27.8278,27.8533,27.8107,27.8448,38708.0
2022-09-27 12:35:00,32.64,32.64,32.54,32.57,31148.0,27.8448,27.8448,27.7595,27.7851,31148.0
2022-09-27 12:40:00,32.56,32.6,32.54,32.56,79086.0,27.7766,27.8107,27.7595,27.7766,79086.0
2022-09-27 12:45:00,32.55,32.61,32.54,32.6,24205.0,27.768,27.8192,27.7595,27.8107,24205.0
2022-09-27 12:50:00,32.59,32.65,32.52,32.64,25675.0,27.8022,27.8533,27.7424,27.8448,25675.0
2022-09-27 12:55:00,32.63,32.67,32.61,32.61,27116.0,27.8363,27.8704,27.8192,27.8192,27116.0
2022-09-27 13:00:00,32.62,32.62,32.5,32.52,62931.0,27.8278,27.8278,27.7254,27.7424,62931.0
2022-09-27 13:05:00,32.52,32.59,32.5,32.52,56573.0,27.7424,27.8022,27.7254,27.7424,56573.0
2022-09-27 13:10:00,32.52,32.56,32.5,32.55,25667.0,27.7424,27.7766,27.7254,27.768,25667.0
2022-09-27 13:15:00,32.55,32.58,32.54,32.57,28628.0,27.768,27.7936,27.7595,27.7851,28628.0
2022-09-27 13:20:00,32.58,32.58,32.52,32.52,29496.0,27.7936,27.7936,27.7424,27.7424,29496.0
2022-09-27 13:25:00,32.52,32.56,32.51,32.53,20790.0,27.7424,27.7766,27.7339,27.751,20790.0
2022-09-27 13:30:00,32.52,32.56,32.5,32.55,27865.0,27.7424,27.7766,27.7254,27.768,27865.0
2022-09-27 13:35:00,32.55,32.55,32.5,32.52,45777.0,27.768,27.768,27.7254,27.7424,45777.0
2022-09-27 13:40:00,32.52,32.55,32.47,32.53,34115.0,27.7424,27.768,27.6998,27.751,34115.0
2022-09-27 13:45:00,32.55,32.6,32.54,32.59,38322.0,27.768,27.8107,27.7595,27.8022,38322.0
2022-09-27 13:50:00,32.59,32.6,32.56,32.58,20324.0,27.8022,27.8107,27.7766,27.7936,20324.0
2022-09-27 13:55:00,32.58,32.65,32.53,32.65,54371.0,27.7936,27.8533,27.751,27.8533,54371.0
2022-09-27 14:00:00,32.64,32.65,32.56,32.63,68907.0,27.8448,27.8533,27.7766,27.8363,68907.0
2022-09-27 14:05:00,32.63,32.63,32.59,32.59,28236.0,27.8363,27.8363,27.8022,27.8022,28236.0
2022-09-27 14:10:00,32.6,32.63,32.54,32.55,99445.0,27.8107,27.8363,27.7595,27.768,99445.0
2022-09-27 14:15:00,32.55,32.61,32.54,32.58,25068.0,27.768,27.8192,27.7595,27.7936,25068.0
2022-09-27 14:20:00,32.58,32.59,32.54,32.58,28810.0,27.7936,27.8022,27.7595,27.7936,28810.0
2022-09-27 14:25:00,32.58,32.62,32.57,32.62,26938.0,27.7936,27.8278,27.7851,27.8278,26938.0
2022-09-27 14:30:00,32.62,32.66,32.58,32.64,44905.0,27.8278,27.8619,27.7936,27.8448,44905.0
2022-09-27 14:35:00,32.64,32.74,32.62,32.72,88238.0,27.8448,27.9301,27.8278,27.9131,88238.0
2022-09-27 14:40:00,32.72,32.77,32.69,32.69,49250.0,27.9131,27.9557,27.8875,27.8875,49250.0
2022-09-27 14:45:00,32.7,32.75,32.64,32.73,43731.0,27.896,27.9387,27.8448,27.9216,43731.0
2022-09-27 14:50:00,32.73,32.73,32.69,32.7,56398.0,27.9216,27.9216,27.8875,27.896,56398.0
2022-09-27 14:55:00,32.7,32.73,32.69,32.7,46595.0,27.896,27.9216,27.8875,27.896,46595.0
2022-09-27 15:00:00,32.7,32.71,32.6,32.63,64102.0,27.896,27.9045,27.8107,27.8363,64102.0
2022-09-27 15:05:00,32.63,32.64,32.59,32.63,38595.0,27.8363,27.8448,27.8022,27.8363,38595.0
2022-09-27 15:10:00,32.64,32.64,32.56,32.59,93917.0,27.8448,27.8448,27.7766,27.8022,93917.0
2022-09-27 15:15:00,32.59,32.59,32.52,32.55,120379.0,27.8022,27.8022,27.7424,27.768,120379.0
2022-09-27 15:20:00,32.55,32.55,32.46,32.48,227807.0,27.768,27.768,27.6913,27.7083,227807.0
2022-09-27 15:25:00,32.48,32.5,32.43,32.45,100573.0,27.7083,27.7254,27.6657,27.6827,100573.0
2022-09-27 15:30:00,32.45,32.46,32.35,32.45,144352.0,27.6827,27.6913,27.5974,27.6827,144352.0
2022-09-27 15:35:00,32.45,32.48,32.33,32.34,166168.0,27.6827,27.7083,27.5804,27.5889,166168.0
2022-09-27 15:40:00,32.34,32.43,32.33,32.41,127806.0,27.5889,27.6657,27.5804,27.6486,127806.0
2022-09-27 15:45:00,32.41,32.41,32.35,32.39,108428.0,27.6486,27.6486,27.5974,27.6315,108428.0
2022-09-27 15:50:00,32.38,32.46,32.38,32.44,203988.0,27.623,27.6913,27.623,27.6742,203988.0
2022-09-27 15:55:00,32.45,32.48,32.4,32.43,305157.0,27.6827,27.7083,27.6401,27.6657,305157.0
2022-09-28 09:30:00,32.61,32.61,32.3,32.43,218430.0,27.8192,27.8192,27.5548,27.6657,218430.0
2022-09-28 09:35:00,32.44,32.49,32.34,32.36,55154.0,27.6742,27.7169,27.5889,27.606,55154.0
2022-09-28 09:40:00,32.36,32.39,32.26,32.37,126447.0,27.606,27.6315,27.5206,27.6145,126447.0
2022-09-28 09:45:00,32.37,32.5,32.32,32.43,84694.0,27.6145,27.7254,27.5718,27.6657,84694.0
2022-09-28 09:50:00,32.42,32.49,32.4,32.47,65029.0,27.6571,27.7169,27.6401,27.6998,65029.0
2022-09-28 09:55:00,32.48,32.64,32.48,32.59,49151.0,27.7083,27.8448,27.7083,27.8022,49151.0
2022-09-28 10:00:00,32.6,32.66,32.43,32.46,82767.0,27.8107,27.8619,27.6657,27.6913,82767.0
2022-09-28 10:05:00,32.46,32.49,32.42,32.42,27022.0,27.6913,27.7169,27.6571,27.6571,27022.0
2022-09-28 10:10:00,32.41,32.49,32.41,32.46,53361.0,27.6486,27.7169,27.6486,27.6913,53361.0
2022-09-28 10:15:00,32.46,32.46,32.37,32.4,49219.0,27.6913,27.6913,27.6145,27.6401,49219.0
2022-09-28 10:20:00,32.4,32.56,32.39,32.55,59219.0,27.6401,27.7766,27.6315,27.768,59219.0
2022-09-28 10:25:00,32.56,32.59,32.5,32.59,73022.0,27.7766,27.8022,27.7254,27.8022,73022.0
2022-09-28 10:30:00,32.59,32.59,32.49,32.53,57891.0,27.8022,27.8022,27.7169,27.751,57891.0
2022-09-28 10:35:00,32.54,32.66,32.51,32.58,61134.0,27.7595,27.8619,27.7339,27.7936,61134.0
2022-09-28 10:40:00,32.57,32.61,32.55,32.57,53290.0,27.7851,27.8192,27.768,27.7851,53290.0
2022-09-28 10:45:00,32.56,32.68,32.56,32.59,49379.0,27.7766,27.8789,27.7766,27.8022,49379.0
2022-09-28 10:50:00,32.59,32.63,32.56,32.62,40366.0,27.8022,27.8363,27.7766,27.8278,40366.0
2022-09-28 10:55:00,32.62,32.64,32.57,32.61,55141.0,27.8278,27.8448,27.7851,27.8192,55141.0
2022-09-28 11:00:00,32.6,32.68,32.56,32.62,37162.0,27.8107,27.8789,27.7766,27.8278,37162.0
2022-09-28 11:05:00,32.62,32.7,32.59,32.67,52410.0,27.8278,27.896,27.8022,27.8704,52410.0
2022-09-28 11:10:00,32.66,32.78,32.66,32.77,44945.0,27.8619,27.9643,27.8619,27.9557,44945.0
2022-09-28 11:15:00,32.77,32.82,32.76,32.78,31095.0,27.9557,27.9984,27.9472,27.9643,31095.0
2022-09-28 11:20:00,32.79,32.89,32.79,32.88,48350.0,27.9728,28.0581,27.9728,28.0496,48350.0
2022-09-28 11:25:00,32.88,32.92,32.82,32.83,32675.0,28.0496,28.0837,27.9984,28.0069,32675.0
2022-09-28 11:30:00,32.84,32.84,32.75,32.79,35722.0,28.0154,28.0154,27.9387,27.9728,35722.0
2022-09-28 11:35:00,32.8,32.8,32.72,32.76,72228.0,27.9813,27.9813,27.9131,27.9472,72228.0
2022-09-28 11:40:00,32.76,32.79,32.72,32.79,48318.0,27.9472,27.9728,27.9131,27.9728,48318.0
2022-09-28 11:45:00,32.8,32.88,32.78,32.84,34103.0,27.9813,28.0496,27.9643,28.0154,34103.0
2022-09-28 11:50:00,32.84,32.89,32.8,32.89,54183.0,28.0154,28.0581,27.9813,28.0581,54183.0
2022-09-28 11:55:00,32.89,32.92,32.86,32.89,40375.0,28.0581,28.0837,28.0325,28.0581,40375.0
2022-09-28 12:00:00,32.89,32.91,32.87,32.91,31101.0,28.0581,28.0752,28.041,28.0752,31101.0
2022-09-28 12:05:00,32.9,32.94,32.88,32.9,36029.0,28.0666,28.1007,28.0496,28.0666,36029.0
2022-09-28 12:10:00,32.9,33.0,32.89,32.99,151393.0,28.0666,28.1519,28.0581,28.1434,151393.0
2022-09-28 12:15:00,33.0,33.1,32.99,33.04,64840.0,28.1519,28.2372,28.1434,28.1861,64840.0
2022-09-28 12:20:00,33.04,33.05,32.92,32.92,59477.0,28.1861,28.1946,28.0837,28.0837,59477.0
2022-09-28 12:25:00,32.92,32.98,32.92,32.96,42515.0,28.0837,28.1349,28.0837,28.1178,42515.0
2022-09-28 12:30:00,32.95,32.97,32.91,32.96,33833.0,28.1093,28.1263,28.0752,28.1178,33833.0
2022-09-28 12:35:00,32.96,32.98,32.92,32.93,27888.0,28.1178,28.1349,28.0837,28.0922,27888.0
2022-09-28 12:40:00,32.92,33.0,32.91,33.0,45839.0,28.0837,28.1519,28.0752,28.1519,45839.0
2022-09-28 12:45:00,33.0,33.02,32.96,33.0,25670.0,28.1519,28.169,28.1178,28.1519,25670.0
2022-09-28 12:50:00,32.99,33.01,32.94,32.97,35545.0,28.1434,28.1605,28.1007,28.1263,35545.0
2022-09-28 12:55:00,32.97,32.98,32.94,32.98,24696.0,28.1263,28.1349,28.1007,28.1349,24696.0
2022-09-28 13:00:00,32.98,32.99,32.92,32.94,40380.0,28.1349,28.1434,28.0837,28.1007,40380.0
2022-09-28 13:05:00,32.94,33.03,32.94,33.03,38545.0,28.1007,28.1775,28.1007,28.1775,38545.0
2022-09-28 13:10:00,33.02,33.04,32.98,33.02,26578.0,28.169,28.1861,28.1349,28.169,26578.0
2022-09-28 13:15:00,33.03,33.08,33.03,33.07,23518.0,28.1775,28.2202,28.1775,28.2116,23518.0
2022-09-28 13:20:00,33.07,33.07,33.02,33.03,40786.0,28.2116,28.2116,28.169,28.1775,40786.0
2022-09-28 13:25:00,33.04,33.04,32.93,32.94,49264.0,28.1861,28.1861,28.0922,28.1007,49264.0
2022-09-28 13:30:00,32.94,32.97,32.91,32.97,36900.0,28.1007,28.1263,28.0752,28.1263,36900.0
2022-09-28 13:35:00,32.97,33.02,32.93,32.98,68656.0,28.1263,28.169,28.0922,28.1349,68656.0
2022-09-28 13:40:00,32.98,33.0,32.96,32.96,35325.0,28.1349,28.1519,28.1178,28.1178,35325.0
2022-09-28 13:45:00,32.96,32.97,32.89,32.91,39129.0,28.1178,28.1263,28.0581,28.0752,39129.0
2022-09-28 13:50:00,32.91,32.92,32.87,32.89,41664.0,28.0752,28.0837,28.041,28.0581,41664.0
2022-09-28 13:55:00,32.89,32.9,32.85,32.89,44229.0,28.0581,28.0666,28.024,28.0581,44229.0
2022-09-28 14:00:00,32.89,32.93,32.89,32.93,44349.0,28.0581,28.0922,28.0581,28.0922,44349.0
2022-09-28 14:05:00,32.93,32.97,32.9,32.91,42365.0,28.0922,28.1263,28.0666,28.0752,42365.0
2022-09-28 14:10:00,32.92,32.94,32.9,32.93,36581.0,28.0837,28.1007,28.0666,28.0922,36581.0
2022-09-28 14:15:00,32.93,32.96,32.9,32.91,33270.0,28.0922,28.1178,28.0666,28.0752,33270.0
2022-09-28 14:20:00,32.9,32.92,32.88,32.91,36237.0,28.0666,28.0837,28.0496,28.0752,36237.0
2022-09-28 14:25:00,32.91,32.94,32.9,32.93,42422.0,28.0752,28.1007,28.0666,28.0922,42422.0
2022-09-28 14:30:00,32.93,32.98,32.93,32.98,31187.0,28.0922,28.1349,28.0922,28.1349,31187.0
2022-09-28 14:35:00,32.98,33.01,32.97,32.99,46429.0,28.1349,28.1605,28.1263,28.1434,46429.0
2022-09-28 14:40:00,32.98,32.99,32.92,32.94,40996.0,28.1349,28.1434,28.0837,28.1007,40996.0
2022-09-28 14:45:00,32.94,32.96,32.92,32.96,33873.0,28.1007,28.1178,28.0837,28.1178,33873.0
2022-09-28 14:50:00,32.97,33.03,32.96,33.02,27230.0,28.1263,28.1775,28.1178,28.169,27230.0
2022-09-28 14:55:00,33.02,33.02,32.97,32.98,37397.0,28.169,28.169,28.1263,28.1349,37397.0
2022-09-28 15:00:00,32.97,33.05,32.96,33.05,41618.0,28.1263,28.1946,28.1178,28.1946,41618.0
2022-09-28 15:05:00,33.05,33.11,33.04,33.09,68829.0,28.1946,28.2458,28.1861,28.2287,68829.0
2022-09-28 15:10:00,33.09,33.1,33.06,33.07,37148.0,28.2287,28.2372,28.2031,28.2116,37148.0
2022-09-28 15:15:00,33.06,33.08,33.03,33.07,42805.0,28.2031,28.2202,28.1775,28.2116,42805.0
2022-09-28 15:20:00,33.07,33.09,33.04,33.08,57458.0,28.2116,28.2287,28.1861,28.2202,57458.0
2022-09-28 15:25:00,33.08,33.13,33.08,33.12,53251.0,28.2202,28.2628,28.2202,28.2543,53251.0
2022-09-28 15:30:00,33.12,33.21,33.11,33.2,103238.0,28.2543,28.3311,28.2458,28.3225,103238.0
2022-09-28 15:35:00,33.2,33.22,33.17,33.19,70267.0,28.3225,28.3396,28.297,28.314,70267.0
2022-09-28 15:40:00,33.19,33.27,33.18,33.25,80982.0,28.314,28.3823,28.3055,28.3652,80982.0
2022-09-28 15:45:00,33.24,33.3,33.21,33.29,120376.0,28.3567,28.4079,28.3311,28.3993,120376.0
2022-09-28 15:50:00,33.29,33.3,33.2,33.26,192621.0,28.3993,28.4079,28.3225,28.3737,192621.0
2022-09-28 15:55:00,33.27,33.27,33.18,33.19,468680.0,28.3823,28.3823,28.3055,28.314,468680.0
2022-09-29 09:30:00,32.8,32.81,32.3,32.31,206500.0,27.9813,27.9898,27.5548,27.5633,206500.0
2022-09-29 09:35:00,32.3,32.36,32.08,32.08,100426.0,27.5548,27.606,27.3671,27.3671,100426.0
2022-09-29 09:40:00,32.08,32.09,31.94,32.01,150076.0,27.3671,27.3756,27.2477,27.3074,150076.0
2022-09-29 09:45:00,32.01,32.02,31.92,31.92,81309.0,27.3074,27.3159,27.2306,27.2306,81309.0
2022-09-29 09:50:00,31.93,32.03,31.92,31.92,104697.0,27.2391,27.3244,27.2306,27.2306,104697.0
2022-09-29 09:55:00,31.93,32.01,31.9,32.0,64473.0,27.2391,27.3074,27.2135,27.2988,64473.0
2022-09-29 10:00:00,32.0,32.02,31.89,31.94,100035.0,27.2988,27.3159,27.205,27.2477,100035.0
2022-09-29 10:05:00,31.95,32.06,31.89,32.0,76939.0,27.2562,27.35,27.205,27.2988,76939.0
2022-09-29 10:10:00,31.98,32.04,31.9,31.91,42692.0,27.2818,27.333,27.2135,27.2221,42692.0
2022-09-29 10:15:00,31.92,31.94,31.89,31.91,55964.0,27.2306,27.2477,27.205,27.2221,55964.0
2022-09-29 10:20:00,31.92,31.95,31.85,31.88,44272.0,27.2306,27.2562,27.1709,27.1965,44272.0
2022-09-29 10:25:00,31.88,31.94,31.86,31.93,57230.0,27.1965,27.2477,27.1794,27.2391,57230.0
2022-09-29 10:30:00,31.93,31.93,31.78,31.82,143307.0,27.2391,27.2391,27.1112,27.1453,143307.0
2022-09-29 10:35:00,31.81,31.81,31.71,31.71,89983.0,27.1368,27.1368,27.0514,27.0514,89983.0
2022-09-29 10:40:00,31.71,31.77,31.68,31.73,75368.0,27.0514,27.1026,27.0259,27.0685,75368.0
2022-09-29 10:45:00,31.73,31.86,31.72,31.85,72462.0,27.0685,27.1794,27.06,27.1709,72462.0
2022-09-29 10:50:00,31.85,31.88,31.82,31.84,56354.0,27.1709,27.1965,27.1453,27.1623,56354.0
2022-09-29 10:55:00,31.84,31.91,31.83,31.86,82099.0,27.1623,27.2221,27.1538,27.1794,82099.0
2022-09-29 11:00:00,31.86,31.9,31.84,31.88,70984.0,27.1794,27.2135,27.1623,27.1965,70984.0
2022-09-29 11:05:00,31.87,31.96,31.84,31.95,72927.0,27.1879,27.2647,27.1623,27.2562,72927.0
2022-09-29 11:10:00,31.95,31.96,31.86,31.9,37218.0,27.2562,27.2647,27.1794,27.2135,37218.0
2022-09-29 11:15:00,31.9,31.91,31.84,31.86,45105.0,27.2135,27.2221,27.1623,27.1794,45105.0
2022-09-29 11:20:00,31.86,31.86,31.75,31.77,109641.0,27.1794,27.1794,27.0856,27.1026,109641.0
2022-09-29 11:25:00,31.78,31.8,31.74,31.77,39380.0,27.1112,27.1282,27.077,27.1026,39380.0
2022-09-29 11:30:00,31.78,31.8,31.7,31.76,66698.0,27.1112,27.1282,27.0429,27.0941,66698.0
2022-09-29 11:35:00,31.76,31.78,31.72,31.77,49180.0,27.0941,27.1112,27.06,27.1026,49180.0
2022-09-29 11:40:00,31.77,31.78,31.73,31.76,65656.0,27.1026,27.1112,27.0685,27.0941,65656.0
2022-09-29 11:45:00,31.77,31.81,31.74,31.8,36600.0,27.1026,27.1368,27.077,27.1282,36600.0
2022-09-29 11:50:00,31.79,31.9,31.78,31.88,39842.0,27.1197,27.2135,27.1112,27.1965,39842.0
2022-09-29 11:55:00,31.88,31.91,31.8,31.81,29095.0,27.1965,27.2221,27.1282,27.1368,29095.0
2022-09-29 12:00:00,31.81,31.81,31.75,31.79,24380.0,27.1368,27.1368,27.0856,27.1197,24380.0
2022-09-29 12:05:00,31.79,31.81,31.76,31.81,84546.0,27.1197,27.1368,27.0941,27.1368,84546.0
2022-09-29 12:10:00,31.81,31.86,31.79,31.82,68365.0,27.1368,27.1794,27.1197,27.1453,68365.0
2022-09-29 12:15:00,31.81,31.81,31.69,31.7,42604.0,27.1368,27.1368,27.0344,27.0429,42604.0
2022-09-29 12:20:00,31.7,31.71,31.65,31.68,45207.0,27.0429,27.0514,27.0003,27.0259,45207.0
2022-09-29 12:25:00,31.68,31.69,31.63,31.69,53613.0,27.0259,27.0344,26.9832,27.0344,53613.0
2022-09-29 12:30:00,31.69,31.75,31.66,31.75,37167.0,27.0344,27.0856,27.0088,27.0856,37167.0
2022-09-29 12:35:00,31.75,31.78,31.72,31.78,34525.0,27.0856,27.1112,27.06,27.1112,34525.0
2022-09-29 12:40:00,31.77,31.79,31.74,31.78,36363.0,27.1026,27.1197,27.077,27.1112,36363.0
2022-09-29 12:45:00,31.77,31.8,31.72,31.73,20548.0,27.1026,27.1282,27.06,27.0685,20548.0
2022-09-29 12:50:00,31.73,31.75,31.7,31.74,23799.0,27.0685,27.0856,27.0429,27.077,23799.0
2022-09-29 12:55:00,31.74,31.75,31.68,31.7,27329.0,27.077,27.0856,27.0259,27.0429,27329.0
2022-09-29 13:00:00,31.7,31.7,31.63,31.65,24905.0,27.0429,27.0429,26.9832,27.0003,24905.0
2022-09-29 13:05:00,31.64,31.65,31.59,31.61,46967.0,26.9917,27.0003,26.9491,26.9661,46967.0
2022-09-29 13:10:00,31.61,31.65,31.6,31.64,37190.0,26.9661,27.0003,26.9576,26.9917,37190.0
2022-09-29 13:15:00,31.63,31.68,31.63,31.64,26944.0,26.9832,27.0259,26.9832,26.9917,26944.0
2022-09-29 13:20:00,31.64,31.64,31.57,31.6,44242.0,26.9917,26.9917,26.932,26.9576,44242.0
2022-09-29 13:25:00,31.6,31.64,31.57,31.6,36558.0,26.9576,26.9917,26.932,26.9576,36558.0
2022-09-29 13:30:00,31.6,31.66,31.57,31.66,51838.0,26.9576,27.0088,26.932,27.0088,51838.0
2022-09-29 13:35:00,31.65,31.67,31.6,31.63,40051.0,27.0003,27.0173,26.9576,26.9832,40051.0
2022-09-29 13:40:00,31.62,31.64,31.59,31.61,30945.0,26.9747,26.9917,26.9491,26.9661,30945.0
2022-09-29 13:45:00,31.6,31.64,31.59,31.59,58331.0,26.9576,26.9917,26.9491,26.9491,58331.0
2022-09-29 13:50:00,31.6,31.6,31.5,31.51,79581.0,26.9576,26.9576,26.8723,26.8808,79581.0
2022-09-29 13:55:00,31.51,31.52,31.45,31.46,54101.0,26.8808,26.8894,26.8296,26.8382,54101.0
2022-09-29 14:00:00,31.46,31.47,31.39,31.4,56127.0,26.8382,26.8467,26.7785,26.787,56127.0
2022-09-29 14:05:00,31.4,31.46,31.38,31.42,39255.0,26.787,26.8382,26.7699,26.804,39255.0
2022-09-29 14:10:00,31.42,31.43,31.38,31.38,71793.0,26.804,26.8126,26.7699,26.7699,71793.0
2022-09-29 14:15:00,31.37,31.37,31.32,31.32,206311.0,26.7614,26.7614,26.7187,26.7187,206311.0
2022-09-29 14:20:00,31.33,31.43,31.32,31.38,286558.0,26.7273,26.8126,26.7187,26.7699,286558.0
2022-09-29 14:25:00,31.39,31.46,31.38,31.42,52491.0,26.7785,26.8382,26.7699,26.804,52491.0
2022-09-29 14:30:00,31.43,31.46,31.36,31.37,47655.0,26.8126,26.8382,26.7529,26.7614,47655.0
2022-09-29 14:35:00,31.37,31.41,31.34,31.39,52504.0,26.7614,26.7955,26.7358,26.7785,52504.0
2022-09-29 14:40:00,31.39,31.39,31.33,31.34,44565.0,26.7785,26.7785,26.7273,26.7358,44565.0
2022-09-29 14:45:00,31.34,31.37,31.33,31.35,84663.0,26.7358,26.7614,26.7273,26.7443,84663.0
2022-09-29 14:50:00,31.34,31.35,31.25,31.28,63000.0,26.7358,26.7443,26.659,26.6846,63000.0
2022-09-29 14:55:00,31.28,31.29,31.23,31.24,111870.0,26.6846,26.6931,26.642,26.6505,111870.0
2022-09-29 15:00:00,31.23,31.3,31.22,31.27,78664.0,26.642,26.7017,26.6334,26.6761,78664.0
2022-09-29 15:05:00,31.27,31.32,31.26,31.28,54559.0,26.6761,26.7187,26.6676,26.6846,54559.0
2022-09-29 15:10:00,31.29,31.42,31.27,31.4,54398.0,26.6931,26.804,26.6761,26.787,54398.0
2022-09-29 15:15:00,31.4,31.48,31.39,31.41,134832.0,26.787,26.8552,26.7785,26.7955,134832.0
2022-09-29 15:20:00,31.41,31.44,31.36,31.44,97825.0,26.7955,26.8211,26.7529,26.8211,97825.0
2022-09-29 15:25:00,31.43,31.45,31.39,31.44,54757.0,26.8126,26.8296,26.7785,26.8211,54757.0
2022-09-29 15:30:00,31.43,31.57,31.42,31.54,97619.0,26.8126,26.932,26.804,26.9064,97619.0
2022-09-29 15:35:00,31.54,31.61,31.49,31.54,125473.0,26.9064,26.9661,26.8638,26.9064,125473.0
2022-09-29 15:40:00,31.54,31.56,31.45,31.51,126865.0,26.9064,26.9235,26.8296,26.8808,126865.0
2022-09-29 15:45:00,31.51,31.56,31.47,31.53,183225.0,26.8808,26.9235,26.8467,26.8979,183225.0
2022-09-29 15:50:00,31.53,31.58,31.51,31.55,233332.0,26.8979,26.9405,26.8808,26.915,233332.0
2022-09-29 15:55:00,31.56,31.58,31.5,31.56,438584.0,26.9235,26.9405,26.8723,26.9235,438584.0
2022-09-30 09:30:00,31.66,31.75,31.61,31.62,181805.0,27.0088,27.0856,26.9661,26.9747,181805.0
2022-09-30 09:35:00,31.61,31.67,31.53,31.59,76791.0,26.9661,27.0173,26.8979,26.9491,76791.0
2022-09-30 09:40:00,31.59,31.68,31.54,31.59,72643.0,26.9491,27.0259,26.9064,26.9491,72643.0
2022-09-30 09:45:00,31.59,31.63,31.38,31.43,86212.0,26.9491,26.9832,26.7699,26.8126,86212.0
2022-09-30 09:50:00,31.42,31.6,31.41,31.6,131397.0,26.804,26.9576,26.7955,26.9576,131397.0
2022-09-30 09:55:00,31.6,31.73,31.58,31.64,45979.0,26.9576,27.0685,26.9405,26.9917,45979.0
2022-09-30 10:00:00,31.64,31.68,31.59,31.66,66209.0,26.9917,27.0259,26.9491,27.0088,66209.0
2022-09-30 10:05:00,31.66,31.67,31.53,31.57,44600.0,27.0088,27.0173,26.8979,26.932,44600.0
2022-09-30 10:10:00,31.56,31.6,31.5,31.59,84992.0,26.9235,26.9576,26.8723,26.9491,84992.0
2022-09-30 10:15:00,31.59,31.59,31.41,31.49,61859.0,26.9491,26.9491,26.7955,26.8638,61859.0
2022-09-30 10:20:00,31.49,31.62,31.48,31.5,95331.0,26.8638,26.9747,26.8552,26.8723,95331.0
2022-09-30 10:25:00,31.5,31.55,31.43,31.55,48966.0,26.8723,26.915,26.8126,26.915,48966.0
2022-09-30 10:30:00,31.55,31.75,31.55,31.74,48503.0,26.915,27.0856,26.915,27.077,48503.0
2022-09-30 10:35:00,31.73,31.77,31.69,31.72,43117.0,27.0685,27.1026,27.0344,27.06,43117.0
2022-09-30 10:40:00,31.73,31.73,31.65,31.7,40492.0,27.0685,27.0685,27.0003,27.0429,40492.0
2022-09-30 10:45:00,31.69,31.71,31.61,31.64,52568.0,27.0344,27.0514,26.9661,26.9917,52568.0
2022-09-30 10:50:00,31.64,31.69,31.6,31.62,55317.0,26.9917,27.0344,26.9576,26.9747,55317.0
2022-09-30 10:55:00,31.62,31.65,31.54,31.59,53703.0,26.9747,27.0003,26.9064,26.9491,53703.0
2022-09-30 11:00:00,31.6,31.69,31.55,31.67,43267.0,26.9576,27.0344,26.915,27.0173,43267.0
2022-09-30 11:05:00,31.67,31.71,31.64,31.69,54826.0,27.0173,27.0514,26.9917,27.0344,54826.0
2022-09-30 11:10:00,31.69,31.73,31.66,31.72,41455.0,27.0344,27.0685,27.0088,27.06,41455.0
2022-09-30 11:15:00,31.73,31.79,31.72,31.77,43085.0,27.0685,27.1197,27.06,27.1026,43085.0
2022-09-30 11:20:00,31.76,31.79,31.71,31.75,25984.0,27.0941,27.1197,27.0514,27.0856,25984.0
2022-09-30 11:25:00,31.73,31.76,31.67,31.68,54402.0,27.0685,27.0941,27.0173,27.0259,54402.0
2022-09-30 11:30:00,31.68,31.7,31.63,31.65,74959.0,27.0259,27.0429,26.9832,27.0003,74959.0
2022-09-30 11:35:00,31.65,31.66,31.59,31.6,34521.0,27.0003,27.0088,26.9491,26.9576,34521.0
2022-09-30 11:40:00,31.61,31.61,31.52,31.52,57719.0,26.9661,26.9661,26.8894,26.8894,57719.0
2022-09-30 11:45:00,31.53,31.6,31.52,31.56,60477.0,26.8979,26.9576,26.8894,26.9235,60477.0
2022-09-30 11:50:00,31.56,31.57,31.52,31.54,25820.0,26.9235,26.932,26.8894,26.9064,25820.0
2022-09-30 11:55:00,31.53,31.58,31.52,31.58,32496.0,26.8979,26.9405,26.8894,26.9405,32496.0
2022-09-30 12:00:00,31.57,31.57,31.52,31.55,35245.0,26.932,26.932,26.8894,26.915,35245.0
2022-09-30 12:05:00,31.55,31.59,31.53,31.55,57726.0,26.915,26.9491,26.8979,26.915,57726.0
2022-09-30 12:10:00,31.55,31.62,31.54,31.62,29299.0,26.915,26.9747,26.9064,26.9747,29299.0
2022-09-30 12:15:00,31.62,31.66,31.61,31.63,64784.0,26.9747,27.0088,26.9661,26.9832,64784.0
2022-09-30 12:20:00,31.63,31.69,31.54,31.66,73298.0,26.9832,27.0344,26.9064,27.0088,73298.0
2022-09-30 12:25:00,31.67,31.74,31.66,31.69,49269.0,27.0173,27.077,27.0088,27.0344,49269.0
2022-09-30 12:30:00,31.68,31.72,31.66,31.71,59179.0,27.0259,27.06,27.0088,27.0514,59179.0
2022-09-30 12:35:00,31.71,31.71,31.65,31.7,30705.0,27.0514,27.0514,27.0003,27.0429,30705.0
2022-09-30 12:40:00,31.7,31.74,31.67,31.71,51748.0,27.0429,27.077,27.0173,27.0514,51748.0
2022-09-30 12:45:00,31.71,31.78,31.7,31.72,36734.0,27.0514,27.1112,27.0429,27.06,36734.0
2022-09-30 12:50:00,31.73,31.74,31.71,31.73,25268.0,27.0685,27.077,27.0514,27.0685,25268.0
2022-09-30 12:55:00,31.73,31.74,31.7,31.71,47261.0,27.0685,27.077,27.0429,27.0514,47261.0
2022-09-30 13:00:00,31.71,31.71,31.64,31.66,69592.0,27.0514,27.0514,26.9917,27.0088,69592.0
2022-09-30 13:05:00,31.66,31.7,31.64,31.65,32221.0,27.0088,27.0429,26.9917,27.0003,32221.0
2022-09-30 13:10:00,31.65,31.69,31.62,31.63,22576.0,27.0003,27.0344,26.9747,26.9832,22576.0
2022-09-30 13:15:00,31.62,31.66,31.6,31.65,41742.0,26.9747,27.0088,26.9576,27.0003,41742.0
2022-09-30 13:20:00,31.65,31.7,31.64,31.66,36902.0,27.0003,27.0429,26.9917,27.0088,36902.0
2022-09-30 13:25:00,31.66,31.77,31.62,31.76,54886.0,27.0088,27.1026,26.9747,27.0941,54886.0
2022-09-30 13:30:00,31.76,31.79,31.71,31.71,85490.0,27.0941,27.1197,27.0514,27.0514,85490.0
2022-09-30 13:35:00,31.71,31.73,31.65,31.67,38444.0,27.0514,27.0685,27.0003,27.0173,38444.0
2022-09-30 13:40:00,31.67,31.68,31.61,31.63,27801.0,27.0173,27.0259,26.9661,26.9832,27801.0
2022-09-30 13:45:00,31.63,31.65,31.61,31.64,33061.0,26.9832,27.0003,26.9661,26.9917,33061.0
2022-09-30 13:50:00,31.64,31.68,31.63,31.66,39623.0,26.9917,27.0259,26.9832,27.0088,39623.0
2022-09-30 13:55:00,31.66,31.69,31.65,31.65,24809.0,27.0088,27.0344,27.0003,27.0003,24809.0
2022-09-30 14:00:00,31.64,31.66,31.62,31.64,39186.0,26.9917,27.0088,26.9747,26.9917,39186.0
2022-09-30 14:05:00,31.63,31.68,31.62,31.68,46178.0,26.9832,27.0259,26.9747,27.0259,46178.0
2022-09-30 14:10:00,31.67,31.73,31.66,31.67,60311.0,27.0173,27.0685,27.0088,27.0173,60311.0
2022-09-30 14:15:00,31.67,31.72,31.64,31.69,60679.0,27.0173,27.06,26.9917,27.0344,60679.0
2022-09-30 14:20:00,31.69,31.73,31.67,31.7,28758.0,27.0344,27.0685,27.0173,27.0429,28758.0
2022-09-30 14:25:00,31.69,31.69,31.62,31.64,37302.0,27.0344,27.0344,26.9747,26.9917,37302.0
2022-09-30 14:30:00,31.64,31.69,31.62,31.69,46872.0,26.9917,27.0344,26.9747,27.0344,46872.0
2022-09-30 14:35:00,31.69,31.69,31.6,31.63,32617.0,27.0344,27.0344,26.9576,26.9832,32617.0
2022-09-30 14:40:00,31.63,31.63,31.51,31.54,50712.0,26.9832,26.9832,26.8808,26.9064,50712.0
2022-09-30 14:45:00,31.55,31.55,31.47,31.51,44840.0,26.915,26.915,26.8467,26.8808,44840.0
2022-09-30 14:50:00,31.51,31.54,31.49,31.52,24697.0,26.8808,26.9064,26.8638,26.8894,24697.0
2022-09-30 14:55:00,31.52,31.52,31.46,31.48,35217.0,26.8894,26.8894,26.8382,26.8552,35217.0
2022-09-30 15:00:00,31.49,31.6,31.48,31.55,36126.0,26.8638,26.9576,26.8552,26.915,36126.0
2022-09-30 15:05:00,31.54,31.59,31.48,31.49,46108.0,26.9064,26.9491,26.8552,26.8638,46108.0
2022-09-30 15:10:00,31.49,31.52,31.43,31.45,41878.0,26.8638,26.8894,26.8126,26.8296,41878.0
2022-09-30 15:15:00,31.44,31.47,31.41,31.45,85183.0,26.8211,26.8467,26.7955,26.8296,85183.0
2022-09-30 15:20:00,31.45,31.48,31.41,31.44,54163.0,26.8296,26.8552,26.7955,26.8211,54163.0
2022-09-30 15:25:00,31.45,31.46,31.38,31.46,68875.0,26.8296,26.8382,26.7699,26.8382,68875.0
2022-09-30 15:30:00,31.46,31.52,31.42,31.45,72111.0,26.8382,26.8894,26.804,26.8296,72111.0
2022-09-30 15:35:00,31.45,31.48,31.4,31.44,68410.0,26.8296,26.8552,26.787,26.8211,68410.0
2022-09-30 15:40:00,31.44,31.51,31.44,31.5,70501.0,26.8211,26.8808,26.8211,26.8723,70501.0
2022-09-30 15:45:00,31.5,31.51,31.44,31.46,114140.0,26.8723,26.8808,26.8211,26.8382,114140.0
2022-09-30 15:50:00,31.45,31.45,31.37,31.41,257965.0,26.8296,26.8296,26.7614,26.7955,257965.0
2022-09-30 15:55:00,31.42,31.42,31.34,31.41,674525.0,26.804,26.804,26.7358,26.7955,674525.0
2022-10-03 09:30:00,31.81,31.89,31.44,31.49,264082.0,27.1368,27.205,26.8211,26.8638,264082.0
2022-10-03 09:35:00,31.51,31.57,31.42,31.47,100544.0,26.8808,26.932,26.804,26.8467,100544.0
2022-10-03 09:40:00,31.47,31.47,31.29,31.37,141345.0,26.8467,26.8467,26.6931,26.7614,141345.0
2022-10-03 09:45:00,31.36,31.57,31.33,31.53,101301.0,26.7529,26.932,26.7273,26.8979,101301.0
2022-10-03 09:50:00,31.54,31.75,31.54,31.67,84436.0,26.9064,27.0856,26.9064,27.0173,84436.0
2022-10-03 09:55:00,31.65,31.67,31.52,31.54,38935.0,27.0003,27.0173,26.8894,26.9064,38935.0
2022-10-03 10:00:00,31.55,31.74,31.55,31.71,120813.0,26.915,27.077,26.915,27.0514,120813.0
2022-10-03 10:05:00,31.71,31.98,31.7,31.9,89978.0,27.0514,27.2818,27.0429,27.2135,89978.0
2022-10-03 10:10:00,31.89,32.03,31.88,31.99,177630.0,27.205,27.3244,27.1965,27.2903,177630.0
2022-10-03 10:15:00,31.98,32.08,31.94,31.94,67705.0,27.2818,27.3671,27.2477,27.2477,67705.0
2022-10-03 10:20:00,31.93,31.97,31.91,31.97,81419.0,27.2391,27.2732,27.2221,27.2732,81419.0
2022-10-03 10:25:00,31.97,32.15,31.96,32.08,95181.0,27.2732,27.4268,27.2647,27.3671,95181.0
2022-10-03 10:30:00,32.1,32.15,32.05,32.13,60761.0,27.3842,27.4268,27.3415,27.4097,60761.0
2022-10-03 10:35:00,32.13,32.16,32.0,32.03,81605.0,27.4097,27.4353,27.2988,27.3244,81605.0
2022-10-03 10:40:00,32.03,32.03,31.94,31.97,56643.0,27.3244,27.3244,27.2477,27.2732,56643.0
2022-10-03 10:45:00,31.98,32.05,31.94,32.03,59368.0,27.2818,27.3415,27.2477,27.3244,59368.0
2022-10-03 10:50:00,32.02,32.06,31.97,32.01,38013.0,27.3159,27.35,27.2732,27.3074,38013.0
2022-10-03 10:55:00,32.0,32.08,31.97,32.04,56489.0,27.2988,27.3671,27.2732,27.333,56489.0
2022-10-03 11:00:00,32.03,32.06,31.98,32.05,54776.0,27.3244,27.35,27.2818,27.3415,54776.0
2022-10-03 11:05:00,32.05,32.16,32.03,32.16,35952.0,27.3415,27.4353,27.3244,27.4353,35952.0
2022-10-03 11:10:00,32.16,32.16,32.12,32.16,25695.0,27.4353,27.4353,27.4012,27.4353,25695.0
2022-10-03 11:15:00,32.16,32.19,32.03,32.04,38246.0,27.4353,27.4609,27.3244,27.333,38246.0
2022-10-03 11:20:00,32.02,32.08,32.0,32.08,38656.0,27.3159,27.3671,27.2988,27.3671,38656.0
2022-10-03 11:25:00,32.07,32.1,32.02,32.08,57580.0,27.3586,27.3842,27.3159,27.3671,57580.0
2022-10-03 11:30:00,32.08,32.11,32.05,32.07,14900.0,27.3671,27.3927,27.3415,27.3586,14900.0
2022-10-03 11:35:00,32.08,32.08,32.0,32.01,26485.0,27.3671,27.3671,27.2988,27.3074,26485.0
2022-10-03 11:40:00,32.0,32.06,31.92,32.01,100539.0,27.2988,27.35,27.2306,27.3074,100539.0
2022-10-03 11:45:00,32.01,32.11,32.0,32.09,24432.0,27.3074,27.3927,27.2988,27.3756,24432.0
2022-10-03 11:50:00,32.09,32.11,32.06,32.07,23097.0,27.3756,27.3927,27.35,27.3586,23097.0
2022-10-03 11:55:00,32.06,32.14,32.04,32.12,77279.0,27.35,27.4183,27.333,27.4012,77279.0
2022-10-03 12:00:00,32.13,32.19,32.12,32.19,24509.0,27.4097,27.4609,27.4012,27.4609,24509.0
2022-10-03 12:05:00,32.18,32.25,32.17,32.25,37120.0,27.4524,27.5121,27.4439,27.5121,37120.0
2022-10-03 12:10:00,32.24,32.31,32.23,32.27,28269.0,27.5036,27.5633,27.4951,27.5292,28269.0
2022-10-03 12:15:00,32.27,32.35,32.27,32.34,75857.0,27.5292,27.5974,27.5292,27.5889,75857.0
2022-10-03 12:20:00,32.34,32.35,32.29,32.34,30095.0,27.5889,27.5974,27.5462,27.5889,30095.0
2022-10-03 12:25:00,32.34,32.35,32.22,32.23,50286.0,27.5889,27.5974,27.4865,27.4951,50286.0
2022-10-03 12:30:00,32.23,32.3,32.18,32.3,25660.0,27.4951,27.5548,27.4524,27.5548,25660.0
2022-10-03 12:35:00,32.3,32.31,32.24,32.29,26314.0,27.5548,27.5633,27.5036,27.5462,26314.0
2022-10-03 12:40:00,32.29,32.35,32.28,32.34,66130.0,27.5462,27.5974,27.5377,27.5889,66130.0
2022-10-03 12:45:00,32.34,32.35,32.28,32.33,41759.0,27.5889,27.5974,27.5377,27.5804,41759.0
2022-10-03 12:50:00,32.34,32.35,32.26,32.32,44316.0,27.5889,27.5974,27.5206,27.5718,44316.0
2022-10-03 12:55:00,32.33,32.35,32.29,32.31,45665.0,27.5804,27.5974,27.5462,27.5633,45665.0
2022-10-03 13:00:00,32.3,32.33,32.25,32.29,29720.0,27.5548,27.5804,27.5121,27.5462,29720.0
2022-10-03 13:05:00,32.29,32.32,32.25,32.31,29699.0,27.5462,27.5718,27.5121,27.5633,29699.0
2022-10-03 13:10:00,32.31,32.33,32.26,32.26,47521.0,27.5633,27.5804,27.5206,27.5206,47521.0
2022-10-03 13:15:00,32.27,32.3,32.23,32.29,56282.0,27.5292,27.5548,27.4951,27.5462,56282.0
2022-10-03 13:20:00,32.28,32.34,32.27,32.33,31051.0,27.5377,27.5889,27.5292,27.5804,31051.0
2022-10-03 13:25:00,32.33,32.35,32.28,32.29,17677.0,27.5804,27.5974,27.5377,27.5462,17677.0
2022-10-03 13:30:00,32.3,32.39,32.29,32.38,37495.0,27.5548,27.6315,27.5462,27.623,37495.0
2022-10-03 13:35:00,32.38,32.39,32.34,32.35,23205.0,27.623,27.6315,27.5889,27.5974,23205.0
2022-10-03 13:40:00,32.35,32.37,32.34,32.37,26986.0,27.5974,27.6145,27.5889,27.6145,26986.0
2022-10-03 13:45:00,32.37,32.43,32.36,32.41,49596.0,27.6145,27.6657,27.606,27.6486,49596.0
2022-10-03 13:50:00,32.41,32.42,32.37,32.38,22779.0,27.6486,27.6571,27.6145,27.623,22779.0
2022-10-03 13:55:00,32.37,32.41,32.36,32.41,21377.0,27.6145,27.6486,27.606,27.6486,21377.0
2022-10-03 14:00:00,32.41,32.45,32.41,32.45,42731.0,27.6486,27.6827,27.6486,27.6827,42731.0
2022-10-03 14:05:00,32.45,32.48,32.41,32.43,42105.0,27.6827,27.7083,27.6486,27.6657,42105.0
2022-10-03 14:10:00,32.43,32.46,32.42,32.45,31805.0,27.6657,27.6913,27.6571,27.6827,31805.0
2022-10-03 14:15:00,32.45,32.49,32.43,32.48,48893.0,27.6827,27.7169,27.6657,27.7083,48893.0
2022-10-03 14:20:00,32.48,32.49,32.43,32.45,31419.0,27.7083,27.7169,27.6657,27.6827,31419.0
2022-10-03 14:25:00,32.46,32.48,32.4,32.43,115130.0,27.6913,27.7083,27.6401,27.6657,115130.0
2022-10-03 14:30:00,32.42,32.43,32.39,32.41,77730.0,27.6571,27.6657,27.6315,27.6486,77730.0
2022-10-03 14:35:00,32.41,32.44,32.39,32.42,71685.0,27.6486,27.6742,27.6315,27.6571,71685.0
2022-10-03 14:40:00,32.41,32.43,32.39,32.42,38271.0,27.6486,27.6657,27.6315,27.6571,38271.0
2022-10-03 14:45:00,32.42,32.45,32.41,32.44,67083.0,27.6571,27.6827,27.6486,27.6742,67083.0
2022-10-03 14:50:00,32.43,32.48,32.43,32.47,47079.0,27.6657,27.7083,27.6657,27.6998,47079.0
2022-10-03 14:55:00,32.47,32.47,32.43,32.43,88501.0,27.6998,27.6998,27.6657,27.6657,88501.0
2022-10-03 15:00:00,32.43,32.43,32.36,32.4,65042.0,27.6657,27.6657,27.606,27.6401,65042.0
2022-10-03 15:05:00,32.41,32.47,32.4,32.44,57525.0,27.6486,27.6998,27.6401,27.6742,57525.0
2022-10-03 15:10:00,32.44,32.48,32.42,32.46,63388.0,27.6742,27.7083,27.6571,27.6913,63388.0
2022-10-03 15:15:00,32.45,32.48,32.41,32.48,60718.0,27.6827,27.7083,27.6486,27.7083,60718.0
2022-10-03 15:20:00,32.47,32.51,32.44,32.48,89693.0,27.6998,27.7339,27.6742,27.7083,89693.0
2022-10-03 15:25:00,32.48,32.5,32.47,32.48,64239.0,27.7083,27.7254,27.6998,27.7083,64239.0
2022-10-03 15:30:00,32.47,32.5,32.44,32.47,66137.0,27.6998,27.7254,27.6742,27.6998,66137.0
2022-10-03 15:35:00,32.47,32.5,32.45,32.47,70258.0,27.6998,27.7254,27.6827,27.6998,70258.0
2022-10-03 15:40:00,32.48,32.48,32.42,32.45,71617.0,27.7083,27.7083,27.6571,27.6827,71617.0
2022-10-03 15:45:00,32.44,32.45,32.41,32.45,122166.0,27.6742,27.6827,27.6486,27.6827,122166.0
2022-10-03 15:50:00,32.46,32.46,32.39,32.45,214303.0,27.6913,27.6913,27.6315,27.6827,214303.0
2022-10-03 15:55:00,32.45,32.46,32.41,32.42,483841.0,27.6827,27.6913,27.6486,27.6571,483841.0
2022-10-04 09:30:00,32.55,32.92,32.55,32.76,331605.0,27.768,28.0837,27.768,27.9472,331605.0
2022-10-04 09:35:00,32.78,32.8,32.69,32.75,65721.0,27.9643,27.9813,27.8875,27.9387,65721.0
2022-10-04 09:40:00,32.75,32.88,32.73,32.88,74809.0,27.9387,28.0496,27.9216,28.0496,74809.0
2022-10-04 09:45:00,32.9,33.05,32.89,33.04,63550.0,28.0666,28.1946,28.0581,28.1861,63550.0
2022-10-04 09:50:00,33.05,33.12,33.0,33.09,70921.0,28.1946,28.2543,28.1519,28.2287,70921.0
2022-10-04 09:55:00,33.09,33.12,33.0,33.11,62379.0,28.2287,28.2543,28.1519,28.2458,62379.0
2022-10-04 10:00:00,33.1,33.16,33.0,33.05,77836.0,28.2372,28.2884,28.1519,28.1946,77836.0
2022-10-04 10:05:00,33.05,33.07,32.86,32.97,49701.0,28.1946,28.2116,28.0325,28.1263,49701.0
2022-10-04 10:10:00,32.95,32.99,32.91,32.98,37896.0,28.1093,28.1434,28.0752,28.1349,37896.0
2022-10-04 10:15:00,32.98,32.99,32.94,32.97,43742.0,28.1349,28.1434,28.1007,28.1263,43742.0
2022-10-04 10:20:00,32.95,33.0,32.92,32.97,33851.0,28.1093,28.1519,28.0837,28.1263,33851.0
2022-10-04 10:25:00,32.98,33.06,32.96,32.98,49939.0,28.1349,28.2031,28.1178,28.1349,49939.0
2022-10-04 10:30:00,32.98,33.0,32.88,32.9,29559.0,28.1349,28.1519,28.0496,28.0666,29559.0
2022-10-04 10:35:00,32.9,32.94,32.87,32.91,37917.0,28.0666,28.1007,28.041,28.0752,37917.0
2022-10-04 10:40:00,32.92,33.0,32.92,32.95,36484.0,28.0837,28.1519,28.0837,28.1093,36484.0
2022-10-04 10:45:00,32.94,32.99,32.9,32.93,25123.0,28.1007,28.1434,28.0666,28.0922,25123.0
2022-10-04 10:50:00,32.94,32.98,32.85,32.97,38649.0,28.1007,28.1349,28.024,28.1263,38649.0
2022-10-04 10:55:00,32.98,33.1,32.97,33.02,87426.0,28.1349,28.2372,28.1263,28.169,87426.0
2022-10-04 11:00:00,33.01,33.04,32.98,33.02,23365.0,28.1605,28.1861,28.1349,28.169,23365.0
2022-10-04 11:05:00,33.02,33.03,32.98,32.98,31075.0,28.169,28.1775,28.1349,28.1349,31075.0
2022-10-04 11:10:00,32.99,33.01,32.94,32.97,26110.0,28.1434,28.1605,28.1007,28.1263,26110.0
2022-10-04 11:15:00,32.98,33.04,32.98,33.03,36461.0,28.1349,28.1861,28.1349,28.1775,36461.0
2022-10-04 11:20:00,33.03,33.12,33.03,33.12,37432.0,28.1775,28.2543,28.1775,28.2543,37432.0
2022-10-04 11:25:00,33.12,33.16,33.1,33.14,32423.0,28.2543,28.2884,28.2372,28.2714,32423.0
2022-10-04 11:30:00,33.14,33.14,33.02,33.05,66826.0,28.2714,28.2714,28.169,28.1946,66826.0
2022-10-04 11:35:00,33.05,33.12,33.04,33.12,34864.0,28.1946,28.2543,28.1861,28.2543,34864.0
2022-10-04 11:40:00,33.12,33.12,33.05,33.05,26375.0,28.2543,28.2543,28.1946,28.1946,26375.0
2022-10-04 11:45:00,33.06,33.06,32.97,33.0,32307.0,28.2031,28.2031,28.1263,28.1519,32307.0
2022-10-04 11:50:00,33.01,33.03,33.0,33.02,22750.0,28.1605,28.1775,28.1519,28.169,22750.0
2022-10-04 11:55:00,33.02,33.08,33.0,33.07,26513.0,28.169,28.2202,28.1519,28.2116,26513.0
2022-10-04 12:00:00,33.08,33.09,32.97,32.98,29146.0,28.2202,28.2287,28.1263,28.1349,29146.0
2022-10-04 12:05:00,32.98,33.01,32.95,33.01,65876.0,28.1349,28.1605,28.1093,28.1605,65876.0
2022-10-04 12:10:00,33.01,33.03,32.99,32.99,16998.0,28.1605,28.1775,28.1434,28.1434,16998.0
2022-10-04 12:15:00,33.0,33.01,32.97,33.01,34459.0,28.1519,28.1605,28.1263,28.1605,34459.0
2022-10-04 12:20:00,33.0,33.04,32.99,33.04,31335.0,28.1519,28.1861,28.1434,28.1861,31335.0
2022-10-04 12:25:00,33.04,33.13,33.03,33.12,47005.0,28.1861,28.2628,28.1775,28.2543,47005.0
2022-10-04 12:30:00,33.12,33.12,33.1,33.12,20935.0,28.2543,28.2543,28.2372,28.2543,20935.0
2022-10-04 12:35:00,33.11,33.12,33.09,33.11,21685.0,28.2458,28.2543,28.2287,28.2458,21685.0
2022-10-04 12:40:00,33.11,33.11,33.07,33.09,20841.0,28.2458,28.2458,28.2116,28.2287,20841.0
2022-10-04 12:45:00,33.09,33.09,33.03,33.05,64498.0,28.2287,28.2287,28.1775,28.1946,64498.0
2022-10-04 12:50:00,33.04,33.06,33.03,33.05,21232.0,28.1861,28.2031,28.1775,28.1946,21232.0
2022-10-04 12:55:00,33.04,33.12,33.03,33.12,35388.0,28.1861,28.2543,28.1775,28.2543,35388.0
2022-10-04 13:00:00,33.11,33.12,33.06,33.11,25899.0,28.2458,28.2543,28.2031,28.2458,25899.0
2022-10-04 13:05:00,33.1,33.11,33.01,33.05,25966.0,28.2372,28.2458,28.1605,28.1946,25966.0
2022-10-04 13:10:00,33.05,33.07,33.02,33.02,24270.0,28.1946,28.2116,28.169,28.169,24270.0
2022-10-04 13:15:00,33.02,33.03,32.96,32.96,29815.0,28.169,28.1775,28.1178,28.1178,29815.0
2022-10-04 13:20:00,32.97,33.04,32.94,33.04,32929.0,28.1263,28.1861,28.1007,28.1861,32929.0
2022-10-04 13:25:00,33.04,33.13,33.04,33.11,60696.0,28.1861,28.2628,28.1861,28.2458,60696.0
2022-10-04 13:30:00,33.1,33.16,33.1,33.12,26918.0,28.2372,28.2884,28.2372,28.2543,26918.0
2022-10-04 13:35:00,33.12,33.13,33.09,33.11,35939.0,28.2543,28.2628,28.2287,28.2458,35939.0
2022-10-04 13:40:00,33.11,33.13,33.1,33.11,25559.0,28.2458,28.2628,28.2372,28.2458,25559.0
2022-10-04 13:45:00,33.11,33.17,33.09,33.15,34156.0,28.2458,28.297,28.2287,28.2799,34156.0
2022-10-04 13:50:00,33.15,33.22,33.12,33.2,35973.0,28.2799,28.3396,28.2543,28.3225,35973.0
2022-10-04 13:55:00,33.2,33.23,33.17,33.19,24489.0,28.3225,28.3481,28.297,28.314,24489.0
2022-10-04 14:00:00,33.19,33.21,33.16,33.18,32396.0,28.314,28.3311,28.2884,28.3055,32396.0
2022-10-04 14:05:00,33.18,33.23,33.17,33.2,22690.0,28.3055,28.3481,28.297,28.3225,22690.0
2022-10-04 14:10:00,33.21,33.25,33.17,33.19,48594.0,28.3311,28.3652,28.297,28.314,48594.0
2022-10-04 14:15:00,33.19,33.2,33.13,33.14,46113.0,28.314,28.3225,28.2628,28.2714,46113.0
2022-10-04 14:20:00,33.15,33.2,33.14,33.2,17697.0,28.2799,28.3225,28.2714,28.3225,17697.0
2022-10-04 14:25:00,33.2,33.21,33.1,33.11,46272.0,28.3225,28.3311,28.2372,28.2458,46272.0
2022-10-04 14:30:00,33.11,33.16,33.09,33.13,57338.0,28.2458,28.2884,28.2287,28.2628,57338.0
2022-10-04 14:35:00,33.13,33.16,33.12,33.14,42544.0,28.2628,28.2884,28.2543,28.2714,42544.0
2022-10-04 14:40:00,33.13,33.15,33.11,33.14,38011.0,28.2628,28.2799,28.2458,28.2714,38011.0
2022-10-04 14:45:00,33.15,33.24,33.14,33.24,22786.0,28.2799,28.3567,28.2714,28.3567,22786.0
2022-10-04 14:50:00,33.24,33.28,33.24,33.26,38863.0,28.3567,28.3908,28.3567,28.3737,38863.0
2022-10-04 14:55:00,33.27,33.29,33.25,33.26,33298.0,28.3823,28.3993,28.3652,28.3737,33298.0
2022-10-04 15:00:00,33.26,33.27,33.19,33.23,47971.0,28.3737,28.3823,28.314,28.3481,47971.0
2022-10-04 15:05:00,33.23,33.23,33.18,33.19,37470.0,28.3481,28.3481,28.3055,28.314,37470.0
2022-10-04 15:10:00,33.19,33.2,33.13,33.19,58307.0,28.314,28.3225,28.2628,28.314,58307.0
2022-10-04 15:15:00,33.18,33.21,33.14,33.2,27970.0,28.3055,28.3311,28.2714,28.3225,27970.0
2022-10-04 15:20:00,33.21,33.25,33.2,33.25,64113.0,28.3311,28.3652,28.3225,28.3652,64113.0
2022-10-04 15:25:00,33.25,33.27,33.22,33.24,56661.0,28.3652,28.3823,28.3396,28.3567,56661.0
2022-10-04 15:30:00,33.23,33.25,33.19,33.23,53981.0,28.3481,28.3652,28.314,28.3481,53981.0
2022-10-04 15:35:00,33.24,33.32,33.22,33.3,60309.0,28.3567,28.4249,28.3396,28.4079,60309.0
2022-10-04 15:40:00,33.3,33.3,33.24,33.25,87180.0,28.4079,28.4079,28.3567,28.3652,87180.0
2022-10-04 15:45:00,33.26,33.29,33.24,33.27,81828.0,28.3737,28.3993,28.3567,28.3823,81828.0
2022-10-04 15:50:00,33.27,33.33,33.26,33.32,192557.0,28.3823,28.4334,28.3737,28.4249,192557.0
2022-10-04 15:55:00,33.32,33.4,33.31,33.39,552976.0,28.4249,28.4932,28.4164,28.4846,552976.0
2022-10-05 09:30:00,33.35,33.35,32.87,32.89,208500.0,28.4505,28.4505,28.041,28.0581,208500.0
2022-10-05 09:35:00,32.9,33.03,32.81,32.83,52542.0,28.0666,28.1775,27.9898,28.0069,52542.0
2022-10-05 09:40:00,32.83,32.87,32.75,32.82,51106.0,28.0069,28.041,27.9387,27.9984,51106.0
2022-10-05 09:45:00,32.82,32.95,32.82,32.91,57598.0,27.9984,28.1093,27.9984,28.0752,57598.0
2022-10-05 09:50:00,32.9,32.97,32.85,32.87,34165.0,28.0666,28.1263,28.024,28.041,34165.0
2022-10-05 09:55:00,32.87,32.96,32.85,32.86,29068.0,28.041,28.1178,28.024,28.0325,29068.0
2022-10-05 10:00:00,32.85,32.86,32.76,32.82,42891.0,28.024,28.0325,27.9472,27.9984,42891.0
2022-10-05 10:05:00,32.82,32.87,32.79,32.8,37122.0,27.9984,28.041,27.9728,27.9813,37122.0
2022-10-05 10:10:00,32.82,32.88,32.79,32.85,35202.0,27.9984,28.0496,27.9728,28.024,35202.0
2022-10-05 10:15:00,32.84,32.84,32.78,32.81,33519.0,28.0154,28.0154,27.9643,27.9898,33519.0
2022-10-05 10:20:00,32.8,32.95,32.79,32.84,45530.0,27.9813,28.1093,27.9728,28.0154,45530.0
2022-10-05 10:25:00,32.83,32.87,32.79,32.83,23585.0,28.0069,28.041,27.9728,28.0069,23585.0
2022-10-05 10:30:00,32.82,32.85,32.77,32.79,38444.0,27.9984,28.024,27.9557,27.9728,38444.0
2022-10-05 10:35:00,32.81,32.83,32.76,32.77,37193.0,27.9898,28.0069,27.9472,27.9557,37193.0
2022-10-05 10:40:00,32.77,32.89,32.76,32.84,35529.0,27.9557,28.0581,27.9472,28.0154,35529.0
2022-10-05 10:45:00,32.84,32.85,32.76,32.79,82632.0,28.0154,28.024,27.9472,27.9728,82632.0
2022-10-05 10:50:00,32.79,32.8,32.73,32.77,62238.0,27.9728,27.9813,27.9216,27.9557,62238.0
2022-10-05 10:55:00,32.78,32.8,32.74,32.8,28947.0,27.9643,27.9813,27.9301,27.9813,28947.0
2022-10-05 11:00:00,32.8,32.83,32.78,32.81,36989.0,27.9813,28.0069,27.9643,27.9898,36989.0
2022-10-05 11:05:00,32.81,32.81,32.7,32.75,33561.0,27.9898,27.9898,27.896,27.9387,33561.0
2022-10-05 11:10:00,32.75,32.84,32.74,32.84,24440.0,27.9387,28.0154,27.9301,28.0154,24440.0
2022-10-05 11:15:00,32.84,32.9,32.81,32.89,38378.0,28.0154,28.0666,27.9898,28.0581,38378.0
2022-10-05 11:20:00,32.9,32.9,32.81,32.87,26946.0,28.0666,28.0666,27.9898,28.041,26946.0
2022-10-05 11:25:00,32.87,32.89,32.83,32.85,39761.0,28.041,28.0581,28.0069,28.024,39761.0
2022-10-05 11:30:00,32.85,32.89,32.85,32.87,27448.0,28.024,28.0581,28.024,28.041,27448.0
2022-10-05 11:35:00,32.87,32.93,32.87,32.93,51623.0,28.041,28.0922,28.041,28.0922,51623.0
2022-10-05 11:40:00,32.92,32.93,32.85,32.85,25294.0,28.0837,28.0922,28.024,28.024,25294.0
2022-10-05 11:45:00,32.86,32.87,32.8,32.82,17917.0,28.0325,28.041,27.9813,27.9984,17917.0
2022-10-05 11:50:00,32.82,32.84,32.8,32.83,24754.0,27.9984,28.0154,27.9813,28.0069,24754.0
2022-10-05 11:55:00,32.83,32.84,32.78,32.81,19709.0,28.0069,28.0154,27.9643,27.9898,19709.0
2022-10-05 12:00:00,32.8,32.81,32.72,32.75,56663.0,27.9813,27.9898,27.9131,27.9387,56663.0
2022-10-05 12:05:00,32.75,32.89,32.75,32.88,55013.0,27.9387,28.0581,27.9387,28.0496,55013.0
2022-10-05 12:10:00,32.87,32.93,32.85,32.89,27821.0,28.041,28.0922,28.024,28.0581,27821.0
2022-10-05 12:15:00,32.89,33.0,32.88,33.0,27126.0,28.0581,28.1519,28.0496,28.1519,27126.0
2022-10-05 12:20:00,33.0,33.0,32.92,32.95,28233.0,28.1519,28.1519,28.0837,28.1093,28233.0
2022-10-05 12:25:00,32.94,32.95,32.91,32.93,19779.0,28.1007,28.1093,28.0752,28.0922,19779.0
2022-10-05 12:30:00,32.93,32.94,32.88,32.89,40058.0,28.0922,28.1007,28.0496,28.0581,40058.0
2022-10-05 12:35:00,32.88,32.92,32.87,32.9,39904.0,28.0496,28.0837,28.041,28.0666,39904.0
2022-10-05 12:40:00,32.9,32.93,32.86,32.93,35300.0,28.0666,28.0922,28.0325,28.0922,35300.0
2022-10-05 12:45:00,32.92,32.99,32.9,32.99,45126.0,28.0837,28.1434,28.0666,28.1434,45126.0
2022-10-05 12:50:00,32.99,33.02,32.91,32.95,57471.0,28.1434,28.169,28.0752,28.1093,57471.0
2022-10-05 12:55:00,32.95,32.99,32.94,32.94,88051.0,28.1093,28.1434,28.1007,28.1007,88051.0
2022-10-05 13:00:00,32.94,32.99,32.93,32.99,44005.0,28.1007,28.1434,28.0922,28.1434,44005.0
2022-10-05 13:05:00,32.98,33.04,32.98,33.0,44231.0,28.1349,28.1861,28.1349,28.1519,44231.0
2022-10-05 13:10:00,33.01,33.03,32.98,33.02,50238.0,28.1605,28.1775,28.1349,28.169,50238.0
2022-10-05 13:15:00,33.03,33.1,33.0,33.1,53462.0,28.1775,28.2372,28.1519,28.2372,53462.0
2022-10-05 13:20:00,33.11,33.18,33.1,33.13,38898.0,28.2458,28.3055,28.2372,28.2628,38898.0
2022-10-05 13:25:00,33.12,33.12,33.09,33.1,14403.0,28.2543,28.2543,28.2287,28.2372,14403.0
2022-10-05 13:30:00,33.11,33.12,33.09,33.11,29138.0,28.2458,28.2543,28.2287,28.2458,29138.0
2022-10-05 13:35:00,33.11,33.13,33.09,33.11,25263.0,28.2458,28.2628,28.2287,28.2458,25263.0
2022-10-05 13:40:00,33.11,33.11,33.06,33.09,40300.0,28.2458,28.2458,28.2031,28.2287,40300.0
2022-10-05 13:45:00,33.09,33.13,33.08,33.09,31138.0,28.2287,28.2628,28.2202,28.2287,31138.0
2022-10-05 13:50:00,33.08,33.1,33.06,33.09,27321.0,28.2202,28.2372,28.2031,28.2287,27321.0
2022-10-05 13:55:00,33.09,33.1,33.04,33.05,24876.0,28.2287,28.2372,28.1861,28.1946,24876.0
2022-10-05 14:00:00,33.04,33.09,33.03,33.08,33579.0,28.1861,28.2287,28.1775,28.2202,33579.0
2022-10-05 14:05:00,33.08,33.1,33.05,33.08,106177.0,28.2202,28.2372,28.1946,28.2202,106177.0
2022-10-05 14:10:00,33.08,33.13,33.07,33.12,26214.0,28.2202,28.2628,28.2116,28.2543,26214.0
2022-10-05 14:15:00,33.12,33.19,33.1,33.18,39904.0,28.2543,28.314,28.2372,28.3055,39904.0
2022-10-05 14:20:00,33.18,33.21,33.16,33.21,30304.0,28.3055,28.3311,28.2884,28.3311,30304.0
2022-10-05 14:25:00,33.21,33.23,33.17,33.21,39951.0,28.3311,28.3481,28.297,28.3311,39951.0
2022-10-05 14:30:00,33.22,33.23,33.16,33.16,23166.0,28.3396,28.3481,28.2884,28.2884,23166.0
2022-10-05 14:35:00,33.17,33.24,33.17,33.19,37717.0,28.297,28.3567,28.297,28.314,37717.0
2022-10-05 14:40:00,33.19,33.2,33.17,33.18,27320.0,28.314,28.3225,28.297,28.3055,27320.0
2022-10-05 14:45:00,33.18,33.22,33.17,33.18,31233.0,28.3055,28.3396,28.297,28.3055,31233.0
2022-10-05 14:50:00,33.18,33.25,33.16,33.22,46152.0,28.3055,28.3652,28.2884,28.3396,46152.0
2022-10-05 14:55:00,33.22,33.24,33.19,33.23,45772.0,28.3396,28.3567,28.314,28.3481,45772.0
2022-10-05 15:00:00,33.23,33.33,33.23,33.29,53402.0,28.3481,28.4334,28.3481,28.3993,53402.0
2022-10-05 15:05:00,33.28,33.3,33.25,33.29,37273.0,28.3908,28.4079,28.3652,28.3993,37273.0
2022-10-05 15:10:00,33.29,33.31,33.26,33.31,69233.0,28.3993,28.4164,28.3737,28.4164,69233.0
2022-10-05 15:15:00,33.31,33.38,33.3,33.36,57691.0,28.4164,28.4761,28.4079,28.459,57691.0
2022-10-05 15:20:00,33.36,33.37,33.32,33.34,48726.0,28.459,28.4676,28.4249,28.442,48726.0
2022-10-05 15:25:00,33.34,33.34,33.28,33.33,54861.0,28.442,28.442,28.3908,28.4334,54861.0
2022-10-05 15:30:00,33.33,33.36,33.3,33.31,65229.0,28.4334,28.459,28.4079,28.4164,65229.0
2022-10-05 15:35:00,33.32,33.34,33.26,33.27,56433.0,28.4249,28.442,28.3737,28.3823,56433.0
2022-10-05 15:40:00,33.27,33.28,33.23,33.27,65426.0,28.3823,28.3908,28.3481,28.3823,65426.0
2022-10-05 15:45:00,33.26,33.3,33.23,33.25,71640.0,28.3737,28.4079,28.3481,28.3652,71640.0
2022-10-05 15:50:00,33.24,33.24,33.13,33.15,160140.0,28.3567,28.3567,28.2628,28.2799,160140.0
2022-10-05 15:55:00,33.15,33.19,33.11,33.15,383387.0,28.2799,28.314,28.2458,28.2799,383387.0
2022-10-06 09:30:00,33.1,33.15,32.93,33.07,174736.0,28.2372,28.2799,28.0922,28.2116,174736.0
2022-10-06 09:35:00,33.05,33.09,32.93,33.04,51815.0,28.1946,28.2287,28.0922,28.1861,51815.0
2022-10-06 09:40:00,33.05,33.18,33.04,33.17,48501.0,28.1946,28.3055,28.1861,28.297,48501.0
2022-10-06 09:45:00,33.16,33.26,33.1,33.13,50900.0,28.2884,28.3737,28.2372,28.2628,50900.0
2022-10-06 09:50:00,33.13,33.18,33.09,33.16,53775.0,28.2628,28.3055,28.2287,28.2884,53775.0
2022-10-06 09:55:00,33.16,33.16,32.97,33.0,53390.0,28.2884,28.2884,28.1263,28.1519,53390.0
2022-10-06 10:00:00,32.98,32.99,32.9,32.93,55388.0,28.1349,28.1434,28.0666,28.0922,55388.0
2022-10-06 10:05:00,32.92,32.94,32.77,32.81,59624.0,28.0837,28.1007,27.9557,27.9898,59624.0
2022-10-06 10:10:00,32.81,32.81,32.66,32.71,72475.0,27.9898,27.9898,27.8619,27.9045,72475.0
2022-10-06 10:15:00,32.69,32.78,32.69,32.74,39861.0,27.8875,27.9643,27.8875,27.9301,39861.0
2022-10-06 10:20:00,32.74,32.81,32.71,32.77,42639.0,27.9301,27.9898,27.9045,27.9557,42639.0
2022-10-06 10:25:00,32.77,32.81,32.66,32.68,50615.0,27.9557,27.9898,27.8619,27.8789,50615.0
2022-10-06 10:30:00,32.68,32.72,32.58,32.61,36376.0,27.8789,27.9131,27.7936,27.8192,36376.0
2022-10-06 10:35:00,32.61,32.64,32.58,32.6,25686.0,27.8192,27.8448,27.7936,27.8107,25686.0
2022-10-06 10:40:00,32.59,32.69,32.59,32.61,26899.0,27.8022,27.8875,27.8022,27.8192,26899.0
2022-10-06 10:45:00,32.61,32.74,32.6,32.72,53021.0,27.8192,27.9301,27.8107,27.9131,53021.0
2022-10-06 10:50:00,32.71,32.73,32.65,32.69,24670.0,27.9045,27.9216,27.8533,27.8875,24670.0
2022-10-06 10:55:00,32.68,32.72,32.64,32.71,38544.0,27.8789,27.9131,27.8448,27.9045,38544.0
2022-10-06 11:00:00,32.71,32.75,32.6,32.61,35513.0,27.9045,27.9387,27.8107,27.8192,35513.0
2022-10-06 11:05:00,32.61,32.68,32.61,32.62,30626.0,27.8192,27.8789,27.8192,27.8278,30626.0
2022-10-06 11:10:00,32.62,32.67,32.6,32.62,24117.0,27.8278,27.8704,27.8107,27.8278,24117.0
2022-10-06 11:15:00,32.62,32.75,32.61,32.73,44214.0,27.8278,27.9387,27.8192,27.9216,44214.0
2022-10-06 11:20:00,32.74,32.75,32.7,32.74,42114.0,27.9301,27.9387,27.896,27.9301,42114.0
2022-10-06 11:25:00,32.74,32.75,32.69,32.73,32301.0,27.9301,27.9387,27.8875,27.9216,32301.0
2022-10-06 11:30:00,32.73,32.75,32.7,32.71,29533.0,27.9216,27.9387,27.896,27.9045,29533.0
2022-10-06 11:35:00,32.72,32.73,32.64,32.65,39253.0,27.9131,27.9216,27.8448,27.8533,39253.0
2022-10-06 11:40:00,32.64,32.74,32.62,32.73,53213.0,27.8448,27.9301,27.8278,27.9216,53213.0
2022-10-06 11:45:00,32.74,32.76,32.64,32.7,67970.0,27.9301,27.9472,27.8448,27.896,67970.0
2022-10-06 11:50:00,32.7,32.75,32.69,32.69,35436.0,27.896,27.9387,27.8875,27.8875,35436.0
2022-10-06 11:55:00,32.7,32.7,32.51,32.54,55806.0,27.896,27.896,27.7339,27.7595,55806.0
2022-10-06 12:00:00,32.53,32.55,32.48,32.5,70894.0,27.751,27.768,27.7083,27.7254,70894.0
2022-10-06 12:05:00,32.49,32.52,32.47,32.5,24610.0,27.7169,27.7424,27.6998,27.7254,24610.0
2022-10-06 12:10:00,32.5,32.52,32.47,32.5,23632.0,27.7254,27.7424,27.6998,27.7254,23632.0
2022-10-06 12:15:00,32.5,32.53,32.47,32.5,29259.0,27.7254,27.751,27.6998,27.7254,29259.0
2022-10-06 12:20:00,32.51,32.56,32.5,32.55,48990.0,27.7339,27.7766,27.7254,27.768,48990.0
2022-10-06 12:25:00,32.56,32.59,32.54,32.58,31507.0,27.7766,27.8022,27.7595,27.7936,31507.0
2022-10-06 12:30:00,32.59,32.61,32.55,32.57,39950.0,27.8022,27.8192,27.768,27.7851,39950.0
2022-10-06 12:35:00,32.57,32.59,32.56,32.58,23866.0,27.7851,27.8022,27.7766,27.7936,23866.0
2022-10-06 12:40:00,32.57,32.59,32.55,32.57,45841.0,27.7851,27.8022,27.768,27.7851,45841.0
2022-10-06 12:45:00,32.58,32.64,32.54,32.63,38293.0,27.7936,27.8448,27.7595,27.8363,38293.0
2022-10-06 12:50:00,32.63,32.64,32.58,32.59,32495.0,27.8363,27.8448,27.7936,27.8022,32495.0
2022-10-06 12:55:00,32.59,32.6,32.53,32.55,16950.0,27.8022,27.8107,27.751,27.768,16950.0
2022-10-06 13:00:00,32.55,32.57,32.51,32.52,20897.0,27.768,27.7851,27.7339,27.7424,20897.0
2022-10-06 13:05:00,32.52,32.52,32.46,32.46,27326.0,27.7424,27.7424,27.6913,27.6913,27326.0
2022-10-06 13:10:00,32.46,32.55,32.45,32.55,28080.0,27.6913,27.768,27.6827,27.768,28080.0
2022-10-06 13:15:00,32.54,32.6,32.54,32.56,24294.0,27.7595,27.8107,27.7595,27.7766,24294.0
2022-10-06 13:20:00,32.57,32.64,32.56,32.61,41375.0,27.7851,27.8448,27.7766,27.8192,41375.0
2022-10-06 13:25:00,32.61,32.62,32.57,32.62,14185.0,27.8192,27.8278,27.7851,27.8278,14185.0
2022-10-06 13:30:00,32.62,32.62,32.53,32.56,33895.0,27.8278,27.8278,27.751,27.7766,33895.0
2022-10-06 13:35:00,32.56,32.57,32.47,32.48,14567.0,27.7766,27.7851,27.6998,27.7083,14567.0
2022-10-06 13:40:00,32.48,32.55,32.47,32.54,17604.0,27.7083,27.768,27.6998,27.7595,17604.0
2022-10-06 13:45:00,32.55,32.55,32.51,32.53,17365.0,27.768,27.768,27.7339,27.751,17365.0
2022-10-06 13:50:00,32.52,32.54,32.46,32.48,43901.0,27.7424,27.7595,27.6913,27.7083,43901.0
2022-10-06 13:55:00,32.49,32.52,32.49,32.5,20888.0,27.7169,27.7424,27.7169,27.7254,20888.0
2022-10-06 14:00:00,32.49,32.49,32.4,32.41,39862.0,27.7169,27.7169,27.6401,27.6486,39862.0
2022-10-06 14:05:00,32.41,32.42,32.39,32.41,19220.0,27.6486,27.6571,27.6315,27.6486,19220.0
2022-10-06 14:10:00,32.41,32.42,32.38,32.38,34819.0,27.6486,27.6571,27.623,27.623,34819.0
2022-10-06 14:15:00,32.38,32.39,32.32,32.32,25256.0,27.623,27.6315,27.5718,27.5718,25256.0
2022-10-06 14:20:00,32.33,32.38,32.32,32.36,26797.0,27.5804,27.623,27.5718,27.606,26797.0
2022-10-06 14:25:00,32.36,32.38,32.35,32.37,24750.0,27.606,27.623,27.5974,27.6145,24750.0
2022-10-06 14:30:00,32.36,32.41,32.31,32.31,69132.0,27.606,27.6486,27.5633,27.5633,69132.0
2022-10-06 14:35:00,32.32,32.37,32.31,32.35,11803.0,27.5718,27.6145,27.5633,27.5974,11803.0
2022-10-06 14:40:00,32.36,32.36,32.32,32.33,36851.0,27.606,27.606,27.5718,27.5804,36851.0
2022-10-06 14:45:00,32.32,32.32,32.27,32.28,30955.0,27.5718,27.5718,27.5292,27.5377,30955.0
2022-10-06 14:50:00,32.27,32.28,32.22,32.25,41409.0,27.5292,27.5377,27.4865,27.5121,41409.0
2022-10-06 14:55:00,32.25,32.31,32.24,32.27,24185.0,27.5121,27.5633,27.5036,27.5292,24185.0
2022-10-06 15:00:00,32.27,32.27,32.2,32.23,40231.0,27.5292,27.5292,27.4695,27.4951,40231.0
2022-10-06 15:05:00,32.23,32.24,32.18,32.22,65498.0,27.4951,27.5036,27.4524,27.4865,65498.0
2022-10-06 15:10:00,32.23,32.27,32.2,32.26,33344.0,27.4951,27.5292,27.4695,27.5206,33344.0
2022-10-06 15:15:00,32.27,32.3,32.2,32.25,98094.0,27.5292,27.5548,27.4695,27.5121,98094.0
2022-10-06 15:20:00,32.24,32.27,32.21,32.25,119299.0,27.5036,27.5292,27.478,27.5121,119299.0
2022-10-06 15:25:00,32.25,32.31,32.24,32.29,68089.0,27.5121,27.5633,27.5036,27.5462,68089.0
2022-10-06 15:30:00,32.29,32.32,32.24,32.26,69251.0,27.5462,27.5718,27.5036,27.5206,69251.0
2022-10-06 15:35:00,32.27,32.28,32.23,32.26,61510.0,27.5292,27.5377,27.4951,27.5206,61510.0
2022-10-06 15:40:00,32.26,32.29,32.22,32.28,97279.0,27.5206,27.5462,27.4865,27.5377,97279.0
2022-10-06 15:45:00,32.28,32.33,32.24,32.26,146951.0,27.5377,27.5804,27.5036,27.5206,146951.0
2022-10-06 15:50:00,32.27,32.31,32.24,32.31,192751.0,27.5292,27.5633,27.5036,27.5633,192751.0
2022-10-06 15:55:00,32.32,32.34,32.23,32.25,320193.0,27.5718,27.5889,27.4951,27.5121,320193.0
2022-10-07 09:30:00,32.03,32.07,31.85,31.93,231595.0,27.3244,27.3586,27.1709,27.2391,231595.0
2022-10-07 09:35:00,31.93,31.93,31.76,31.85,54048.0,27.2391,27.2391,27.0941,27.1709,54048.0
2022-10-07 09:40:00,31.85,31.91,31.56,31.6,73526.0,27.1709,27.2221,26.9235,26.9576,73526.0
2022-10-07 09:45:00,31.6,31.62,31.54,31.59,66226.0,26.9576,26.9747,26.9064,26.9491,66226.0
2022-10-07 09:50:00,31.58,31.64,31.51,31.52,52573.0,26.9405,26.9917,26.8808,26.8894,52573.0
2022-10-07 09:55:00,31.53,31.54,31.37,31.46,366621.0,26.8979,26.9064,26.7614,26.8382,366621.0
2022-10-07 10:00:00,31.45,31.46,31.17,31.24,230979.0,26.8296,26.8382,26.5908,26.6505,230979.0
2022-10-07 10:05:00,31.23,31.3,31.2,31.28,71513.0,26.642,26.7017,26.6164,26.6846,71513.0
2022-10-07 10:10:00,31.28,31.4,31.28,31.34,52044.0,26.6846,26.787,26.6846,26.7358,52044.0
2022-10-07 10:15:00,31.35,31.42,31.29,31.36,89832.0,26.7443,26.804,26.6931,26.7529,89832.0
2022-10-07 10:20:00,31.36,31.4,31.31,31.37,50305.0,26.7529,26.787,26.7102,26.7614,50305.0
2022-10-07 10:25:00,31.37,31.44,31.34,31.35,110185.0,26.7614,26.8211,26.7358,26.7443,110185.0
2022-10-07 10:30:00,31.34,31.38,31.27,31.34,40120.0,26.7358,26.7699,26.6761,26.7358,40120.0
2022-10-07 10:35:00,31.34,31.36,31.28,31.29,51750.0,26.7358,26.7529,26.6846,26.6931,51750.0
2022-10-07 10:40:00,31.29,31.36,31.29,31.31,63750.0,26.6931,26.7529,26.6931,26.7102,63750.0
2022-10-07 10:45:00,31.32,31.37,31.25,31.27,88436.0,26.7187,26.7614,26.659,26.6761,88436.0
2022-10-07 10:50:00,31.26,31.39,31.22,31.36,85211.0,26.6676,26.7785,26.6334,26.7529,85211.0
2022-10-07 10:55:00,31.37,31.4,31.26,31.3,55531.0,26.7614,26.787,26.6676,26.7017,55531.0
2022-10-07 11:00:00,31.29,31.36,31.26,31.29,46935.0,26.6931,26.7529,26.6676,26.6931,46935.0
2022-10-07 11:05:00,31.3,31.3,31.16,31.18,92513.0,26.7017,26.7017,26.5822,26.5993,92513.0
2022-10-07 11:10:00,31.18,31.22,31.15,31.16,46047.0,26.5993,26.6334,26.5737,26.5822,46047.0
2022-10-07 11:15:00,31.16,31.19,31.08,31.08,72041.0,26.5822,26.6078,26.514,26.514,72041.0
2022-10-07 11:20:00,31.09,31.13,31.08,31.09,41271.0,26.5225,26.5567,26.514,26.5225,41271.0
2022-10-07 11:25:00,31.08,31.16,31.07,31.15,78002.0,26.514,26.5822,26.5055,26.5737,78002.0
2022-10-07 11:30:00,31.16,31.17,31.11,31.11,40349.0,26.5822,26.5908,26.5396,26.5396,40349.0
2022-10-07 11:35:00,31.11,31.12,31.07,31.08,102184.0,26.5396,26.5481,26.5055,26.514,102184.0
2022-10-07 11:40:00,31.08,31.11,30.97,31.02,202660.0,26.514,26.5396,26.4202,26.4628,202660.0
2022-10-07 11:45:00,31.01,31.12,31.0,31.04,114074.0,26.4543,26.5481,26.4458,26.4799,114074.0
2022-10-07 11:50:00,31.04,31.07,31.0,31.01,45593.0,26.4799,26.5055,26.4458,26.4543,45593.0
2022-10-07 11:55:00,31.0,31.07,31.0,31.05,79012.0,26.4458,26.5055,26.4458,26.4884,79012.0
2022-10-07 12:00:00,31.04,31.05,30.97,31.0,58285.0,26.4799,26.4884,26.4202,26.4458,58285.0
2022-10-07 12:05:00,31.0,31.02,30.92,30.96,99280.0,26.4458,26.4628,26.3775,26.4116,99280.0
2022-10-07 12:10:00,30.97,31.03,30.93,30.94,56000.0,26.4202,26.4713,26.386,26.3946,56000.0
2022-10-07 12:15:00,30.94,31.0,30.93,30.96,71686.0,26.3946,26.4458,26.386,26.4116,71686.0
2022-10-07 12:20:00,30.96,30.97,30.82,30.84,66192.0,26.4116,26.4202,26.2922,26.3093,66192.0
2022-10-07 12:25:00,30.85,30.92,30.83,30.87,63471.0,26.3178,26.3775,26.3007,26.3349,63471.0
2022-10-07 12:30:00,30.87,30.93,30.84,30.91,47189.0,26.3349,26.386,26.3093,26.369,47189.0
2022-10-07 12:35:00,30.9,30.94,30.9,30.92,40883.0,26.3604,26.3946,26.3604,26.3775,40883.0
2022-10-07 12:40:00,30.91,30.92,30.85,30.88,73497.0,26.369,26.3775,26.3178,26.3434,73497.0
2022-10-07 12:45:00,30.88,30.89,30.83,30.87,38692.0,26.3434,26.3519,26.3007,26.3349,38692.0
2022-10-07 12:50:00,30.86,30.88,30.83,30.86,52646.0,26.3263,26.3434,26.3007,26.3263,52646.0
2022-10-07 12:55:00,30.86,30.9,30.83,30.83,92338.0,26.3263,26.3604,26.3007,26.3007,92338.0
2022-10-07 13:00:00,30.83,30.89,30.81,30.88,88267.0,26.3007,26.3519,26.2837,26.3434,88267.0
2022-10-07 13:05:00,30.89,30.9,30.83,30.85,49015.0,26.3519,26.3604,26.3007,26.3178,49015.0
2022-10-07 13:10:00,30.85,30.91,30.83,30.84,50375.0,26.3178,26.369,26.3007,26.3093,50375.0
2022-10-07 13:15:00,30.84,30.91,30.82,30.88,68709.0,26.3093,26.369,26.2922,26.3434,68709.0
2022-10-07 13:20:00,30.87,30.88,30.83,30.85,83830.0,26.3349,26.3434,26.3007,26.3178,83830.0
2022-10-07 13:25:00,30.85,30.87,30.83,30.85,46083.0,26.3178,26.3349,26.3007,26.3178,46083.0
2022-10-07 13:30:00,30.83,30.84,30.8,30.8,51002.0,26.3007,26.3093,26.2751,26.2751,51002.0
2022-10-07 13:35:00,30.8,30.85,30.8,30.83,51122.0,26.2751,26.3178,26.2751,26.3007,51122.0
2022-10-07 13:40:00,30.84,30.92,30.83,30.92,58051.0,26.3093,26.3775,26.3007,26.3775,58051.0
2022-10-07 13:45:00,30.92,30.93,30.88,30.89,54021.0,26.3775,26.386,26.3434,26.3519,54021.0
2022-10-07 13:50:00,30.89,30.93,30.86,30.87,59909.0,26.3519,26.386,26.3263,26.3349,59909.0
2022-10-07 13:55:00,30.88,30.89,30.83,30.86,88779.0,26.3434,26.3519,26.3007,26.3263,88779.0
2022-10-07 14:00:00,30.87,30.94,30.85,30.87,65715.0,26.3349,26.3946,26.3178,26.3349,65715.0
2022-10-07 14:05:00,30.87,30.88,30.84,30.86,89223.0,26.3349,26.3434,26.3093,26.3263,89223.0
2022-10-07 14:10:00,30.86,30.89,30.82,30.89,82653.0,26.3263,26.3519,26.2922,26.3519,82653.0
2022-10-07 14:15:00,30.89,30.94,30.88,30.89,71831.0,26.3519,26.3946,26.3434,26.3519,71831.0
2022-10-07 14:20:00,30.89,30.9,30.81,30.82,66525.0,26.3519,26.3604,26.2837,26.2922,66525.0
2022-10-07 14:25:00,30.82,30.82,30.78,30.79,87991.0,26.2922,26.2922,26.2581,26.2666,87991.0
2022-10-07 14:30:00,30.79,30.79,30.73,30.77,100290.0,26.2666,26.2666,26.2154,26.2495,100290.0
2022-10-07 14:35:00,30.77,30.8,30.76,30.76,52443.0,26.2495,26.2751,26.241,26.241,52443.0
2022-10-07 14:40:00,30.76,30.78,30.7,30.71,65409.0,26.241,26.2581,26.1898,26.1984,65409.0
2022-10-07 14:45:00,30.7,30.71,30.65,30.67,88124.0,26.1898,26.1984,26.1472,26.1642,88124.0
2022-10-07 14:50:00,30.67,30.71,30.65,30.67,82159.0,26.1642,26.1984,26.1472,26.1642,82159.0
2022-10-07 14:55:00,30.67,30.69,30.61,30.61,51829.0,26.1642,26.1813,26.113,26.113,51829.0
2022-10-07 15:00:00,30.61,30.67,30.61,30.66,104913.0,26.113,26.1642,26.113,26.1557,104913.0
2022-10-07 15:05:00,30.66,30.67,30.56,30.57,102200.0,26.1557,26.1642,26.0704,26.0789,102200.0
2022-10-07 15:10:00,30.58,30.6,30.51,30.52,108410.0,26.0875,26.1045,26.0277,26.0363,108410.0
2022-10-07 15:15:00,30.52,30.53,30.49,30.5,116717.0,26.0363,26.0448,26.0107,26.0192,116717.0
2022-10-07 15:20:00,30.5,30.5,30.44,30.48,126400.0,26.0192,26.0192,25.968,26.0021,126400.0
2022-10-07 15:25:00,30.48,30.48,30.39,30.43,128915.0,26.0021,26.0021,25.9254,25.9595,128915.0
2022-10-07 15:30:00,30.43,30.48,30.42,30.42,126812.0,25.9595,26.0021,25.951,25.951,126812.0
2022-10-07 15:35:00,30.42,30.48,30.39,30.48,156600.0,25.951,26.0021,25.9254,26.0021,156600.0
2022-10-07 15:40:00,30.47,30.56,30.45,30.53,184426.0,25.9936,26.0704,25.9766,26.0448,184426.0
2022-10-07 15:45:00,30.53,30.56,30.5,30.54,210548.0,26.0448,26.0704,26.0192,26.0533,210548.0
2022-10-07 15:50:00,30.54,30.58,30.49,30.53,383072.0,26.0533,26.0875,26.0107,26.0448,383072.0
2022-10-07 15:55:00,30.53,30.54,30.46,30.52,728912.0,26.0448,26.0533,25.9851,26.0363,728912.0
2022-10-10 09:30:00,30.91,31.31,30.83,31.3,338662.0,26.369,26.7102,26.3007,26.7017,338662.0
2022-10-10 09:35:00,31.3,31.65,31.3,31.53,214777.0,26.7017,27.0003,26.7017,26.8979,214777.0
2022-10-10 09:40:00,31.53,31.76,31.5,31.65,183844.0,26.8979,27.0941,26.8723,27.0003,183844.0
2022-10-10 09:45:00,31.65,31.9,31.65,31.86,107492.0,27.0003,27.2135,27.0003,27.1794,107492.0
2022-10-10 09:50:00,31.86,31.86,31.5,31.5,144364.0,27.1794,27.1794,26.8723,26.8723,144364.0
2022-10-10 09:55:00,31.51,31.71,31.5,31.67,106126.0,26.8808,27.0514,26.8723,27.0173,106126.0
2022-10-10 10:00:00,31.67,31.69,31.55,31.58,114144.0,27.0173,27.0344,26.915,26.9405,114144.0
2022-10-10 10:05:00,31.58,31.68,31.53,31.64,99718.0,26.9405,27.0259,26.8979,26.9917,99718.0
2022-10-10 10:10:00,31.63,31.73,31.6,31.68,72224.0,26.9832,27.0685,26.9576,27.0259,72224.0
2022-10-10 10:15:00,31.68,31.72,31.65,31.71,84771.0,27.0259,27.06,27.0003,27.0514,84771.0
2022-10-10 10:20:00,31.7,31.77,31.68,31.7,70792.0,27.0429,27.1026,27.0259,27.0429,70792.0
2022-10-10 10:25:00,31.71,31.88,31.69,31.84,76368.0,27.0514,27.1965,27.0344,27.1623,76368.0
2022-10-10 10:30:00,31.84,31.88,31.72,31.77,105269.0,27.1623,27.1965,27.06,27.1026,105269.0
2022-10-10 10:35:00,31.76,31.78,31.59,31.61,72128.0,27.0941,27.1112,26.9491,26.9661,72128.0
2022-10-10 10:40:00,31.61,31.7,31.6,31.69,54190.0,26.9661,27.0429,26.9576,27.0344,54190.0
2022-10-10 10:45:00,31.69,31.76,31.68,31.74,64906.0,27.0344,27.0941,27.0259,27.077,64906.0
2022-10-10 10:50:00,31.74,31.79,31.73,31.79,115088.0,27.077,27.1197,27.0685,27.1197,115088.0
2022-10-10 10:55:00,31.78,31.89,31.76,31.87,58261.0,27.1112,27.205,27.0941,27.1879,58261.0
2022-10-10 11:00:00,31.86,31.94,31.82,31.93,149059.0,27.1794,27.2477,27.1453,27.2391,149059.0
2022-10-10 11:05:00,31.93,31.98,31.9,31.91,118880.0,27.2391,27.2818,27.2135,27.2221,118880.0
2022-10-10 11:10:00,31.91,31.96,31.74,31.83,135113.0,27.2221,27.2647,27.077,27.1538,135113.0
2022-10-10 11:15:00,31.84,31.89,31.82,31.84,80085.0,27.1623,27.205,27.1453,27.1623,80085.0
2022-10-10 11:20:00,31.83,31.98,31.81,31.97,64255.0,27.1538,27.2818,27.1368,27.2732,64255.0
2022-10-10 11:25:00,31.98,31.98,31.92,31.95,58537.0,27.2818,27.2818,27.2306,27.2562,58537.0
2022-10-10 11:30:00,31.94,31.95,31.89,31.9,80322.0,27.2477,27.2562,27.205,27.2135,80322.0
2022-10-10 11:35:00,31.9,31.91,31.83,31.84,63914.0,27.2135,27.2221,27.1538,27.1623,63914.0
2022-10-10 11:40:00,31.84,31.88,31.81,31.88,53803.0,27.1623,27.1965,27.1368,27.1965,53803.0
2022-10-10 11:45:00,31.88,31.94,31.87,31.93,63265.0,27.1965,27.2477,27.1879,27.2391,63265.0
2022-10-10 11:50:00,31.94,32.08,31.92,32.05,98280.0,27.2477,27.3671,27.2306,27.3415,98280.0
2022-10-10 11:55:00,32.05,32.07,31.96,31.99,156661.0,27.3415,27.3586,27.2647,27.2903,156661.0
2022-10-10 12:00:00,31.99,31.99,31.94,31.97,58833.0,27.2903,27.2903,27.2477,27.2732,58833.0
2022-10-10 12:05:00,31.96,32.03,31.95,32.02,120394.0,27.2647,27.3244,27.2562,27.3159,120394.0
2022-10-10 12:10:00,32.02,32.03,32.0,32.03,43266.0,27.3159,27.3244,27.2988,27.3244,43266.0
2022-10-10 12:15:00,32.03,32.05,31.96,32.0,96885.0,27.3244,27.3415,27.2647,27.2988,96885.0
2022-10-10 12:20:00,32.0,32.02,31.95,31.99,92892.0,27.2988,27.3159,27.2562,27.2903,92892.0
2022-10-10 12:25:00,31.99,32.01,31.96,31.98,61384.0,27.2903,27.3074,27.2647,27.2818,61384.0
2022-10-10 12:30:00,31.97,32.04,31.96,32.0,84306.0,27.2732,27.333,27.2647,27.2988,84306.0
2022-10-10 12:35:00,32.0,32.05,31.96,32.05,67703.0,27.2988,27.3415,27.2647,27.3415,67703.0
2022-10-10 12:40:00,32.05,32.06,31.99,32.02,36907.0,27.3415,27.35,27.2903,27.3159,36907.0
2022-10-10 12:45:00,32.02,32.02,31.92,31.94,79138.0,27.3159,27.3159,27.2306,27.2477,79138.0
2022-10-10 12:50:00,31.93,31.93,31.85,31.9,68525.0,27.2391,27.2391,27.1709,27.2135,68525.0
2022-10-10 12:55:00,31.9,31.94,31.85,31.9,119225.0,27.2135,27.2477,27.1709,27.2135,119225.0
2022-10-10 13:00:00,31.89,31.9,31.78,31.82,70641.0,27.205,27.2135,27.1112,27.1453,70641.0
2022-10-10 13:05:00,31.82,31.85,31.77,31.79,38910.0,27.1453,27.1709,27.1026,27.1197,38910.0
2022-10-10 13:10:00,31.78,31.87,31.73,31.83,53996.0,27.1112,27.1879,27.0685,27.1538,53996.0
2022-10-10 13:15:00,31.83,31.88,31.79,31.83,35408.0,27.1538,27.1965,27.1197,27.1538,35408.0
2022-10-10 13:20:00,31.83,31.86,31.8,31.8,30468.0,27.1538,27.1794,27.1282,27.1282,30468.0
2022-10-10 13:25:00,31.8,31.83,31.79,31.82,36957.0,27.1282,27.1538,27.1197,27.1453,36957.0
2022-10-10 13:30:00,31.82,31.92,31.82,31.89,54441.0,27.1453,27.2306,27.1453,27.205,54441.0
2022-10-10 13:35:00,31.9,31.94,31.88,31.9,35667.0,27.2135,27.2477,27.1965,27.2135,35667.0
2022-10-10 13:40:00,31.9,31.91,31.85,31.86,41879.0,27.2135,27.2221,27.1709,27.1794,41879.0
2022-10-10 13:45:00,31.86,32.12,31.86,32.08,105339.0,27.1794,27.4012,27.1794,27.3671,105339.0
2022-10-10 13:50:00,32.08,32.16,32.06,32.13,89819.0,27.3671,27.4353,27.35,27.4097,89819.0
2022-10-10 13:55:00,32.14,32.17,32.09,32.1,39111.0,27.4183,27.4439,27.3756,27.3842,39111.0
2022-10-10 14:00:00,32.1,32.12,32.06,32.08,48286.0,27.3842,27.4012,27.35,27.3671,48286.0
2022-10-10 14:05:00,32.08,32.12,32.05,32.12,72459.0,27.3671,27.4012,27.3415,27.4012,72459.0
2022-10-10 14:10:00,32.12,32.14,32.06,32.07,57091.0,27.4012,27.4183,27.35,27.3586,57091.0
2022-10-10 14:15:00,32.07,32.08,32.01,32.04,46297.0,27.3586,27.3671,27.3074,27.333,46297.0
2022-10-10 14:20:00,32.04,32.05,31.95,31.96,51680.0,27.333,27.3415,27.2562,27.2647,51680.0
2022-10-10 14:25:00,31.96,31.99,31.94,31.98,66118.0,27.2647,27.2903,27.2477,27.2818,66118.0
2022-10-10 14:30:00,31.97,32.06,31.96,32.05,64645.0,27.2732,27.35,27.2647,27.3415,64645.0
2022-10-10 14:35:00,32.05,32.08,32.0,32.08,34792.0,27.3415,27.3671,27.2988,27.3671,34792.0
2022-10-10 14:40:00,32.08,32.1,32.06,32.09,45852.0,27.3671,27.3842,27.35,27.3756,45852.0
2022-10-10 14:45:00,32.09,32.1,32.0,32.01,49988.0,27.3756,27.3842,27.2988,27.3074,49988.0
2022-10-10 14:50:00,32.02,32.05,31.98,32.03,49444.0,27.3159,27.3415,27.2818,27.3244,49444.0
2022-10-10 14:55:00,32.04,32.05,31.98,32.02,52222.0,27.333,27.3415,27.2818,27.3159,52222.0
2022-10-10 15:00:00,32.02,32.07,31.95,31.96,40856.0,27.3159,27.3586,27.2562,27.2647,40856.0
2022-10-10 15:05:00,31.96,32.01,31.94,32.0,63253.0,27.2647,27.3074,27.2477,27.2988,63253.0
2022-10-10 15:10:00,32.01,32.06,31.98,32.02,100726.0,27.3074,27.35,27.2818,27.3159,100726.0
2022-10-10 15:15:00,32.03,32.07,32.0,32.05,83342.0,27.3244,27.3586,27.2988,27.3415,83342.0
2022-10-10 15:20:00,32.05,32.09,32.03,32.05,60361.0,27.3415,27.3756,27.3244,27.3415,60361.0
2022-10-10 15:25:00,32.05,32.06,31.94,31.95,64266.0,27.3415,27.35,27.2477,27.2562,64266.0
2022-10-10 15:30:00,31.95,32.03,31.93,32.02,90847.0,27.2562,27.3244,27.2391,27.3159,90847.0
2022-10-10 15:35:00,32.01,32.05,31.97,32.01,130316.0,27.3074,27.3415,27.2732,27.3074,130316.0
2022-10-10 15:40:00,32.01,32.02,31.91,31.93,134517.0,27.3074,27.3159,27.2221,27.2391,134517.0
2022-10-10 15:45:00,31.93,32.01,31.92,31.95,175026.0,27.2391,27.3074,27.2306,27.2562,175026.0
2022-10-10 15:50:00,31.95,32.0,31.89,31.93,328064.0,27.2562,27.2988,27.205,27.2391,328064.0
2022-10-10 15:55:00,31.93,31.93,31.82,31.83,562765.0,27.2391,27.2391,27.1453,27.1538,562765.0
2022-10-11 09:30:00,32.03,32.23,32.01,32.09,208361.0,27.3244,27.4951,27.3074,27.3756,208361.0
2022-10-11 09:35:00,32.09,32.3,31.93,32.28,129537.0,27.3756,27.5548,27.2391,27.5377,129537.0
2022-10-11 09:40:00,32.27,32.46,32.26,32.42,158827.0,27.5292,27.6913,27.5206,27.6571,158827.0
2022-10-11 09:45:00,32.43,32.48,32.16,32.22,181602.0,27.6657,27.7083,27.4353,27.4865,181602.0
2022-10-11 09:50:00,32.22,32.26,32.13,32.18,120544.0,27.4865,27.5206,27.4097,27.4524,120544.0
2022-10-11 09:55:00,32.17,32.24,32.17,32.22,166125.0,27.4439,27.5036,27.4439,27.4865,166125.0
2022-10-11 10:00:00,32.22,32.24,32.09,32.16,115373.0,27.4865,27.5036,27.3756,27.4353,115373.0
2022-10-11 10:05:00,32.16,32.31,32.13,32.3,126475.0,27.4353,27.5633,27.4097,27.5548,126475.0
2022-10-11 10:10:00,32.3,32.42,32.24,32.41,130598.0,27.5548,27.6571,27.5036,27.6486,130598.0
2022-10-11 10:15:00,32.42,32.65,32.4,32.56,148203.0,27.6571,27.8533,27.6401,27.7766,148203.0
2022-10-11 10:20:00,32.54,32.56,32.47,32.47,103389.0,27.7595,27.7766,27.6998,27.6998,103389.0
2022-10-11 10:25:00,32.47,32.6,32.45,32.59,138368.0,27.6998,27.8107,27.6827,27.8022,138368.0
2022-10-11 10:30:00,32.59,32.68,32.58,32.63,271599.0,27.8022,27.8789,27.7936,27.8363,271599.0
2022-10-11 10:35:00,32.63,32.74,32.61,32.72,106688.0,27.8363,27.9301,27.8192,27.9131,106688.0
2022-10-11 10:40:00,32.72,32.8,32.7,32.8,136343.0,27.9131,27.9813,27.896,27.9813,136343.0
2022-10-11 10:45:00,32.79,32.83,32.73,32.78,104512.0,27.9728,28.0069,27.9216,27.9643,104512.0
2022-10-11 10:50:00,32.79,32.88,32.78,32.85,181790.0,27.9728,28.0496,27.9643,28.024,181790.0
2022-10-11 10:55:00,32.85,32.9,32.78,32.8,175472.0,28.024,28.0666,27.9643,27.9813,175472.0
2022-10-11 11:00:00,32.8,32.95,32.78,32.94,104503.0,27.9813,28.1093,27.9643,28.1007,104503.0
2022-10-11 11:05:00,32.94,32.95,32.85,32.94,92342.0,28.1007,28.1093,28.024,28.1007,92342.0
2022-10-11 11:10:00,32.94,32.95,32.89,32.93,73083.0,28.1007,28.1093,28.0581,28.0922,73083.0
2022-10-11 11:15:00,32.93,32.99,32.93,32.97,111270.0,28.0922,28.1434,28.0922,28.1263,111270.0
2022-10-11 11:20:00,32.97,32.97,32.91,32.93,160352.0,28.1263,28.1263,28.0752,28.0922,160352.0
2022-10-11 11:25:00,32.93,32.97,32.87,32.95,113724.0,28.0922,28.1263,28.041,28.1093,113724.0
2022-10-11 11:30:00,32.95,32.99,32.94,32.96,89755.0,28.1093,28.1434,28.1007,28.1178,89755.0
2022-10-11 11:35:00,32.95,32.95,32.84,32.91,85667.0,28.1093,28.1093,28.0154,28.0752,85667.0
2022-10-11 11:40:00,32.91,32.99,32.89,32.99,54175.0,28.0752,28.1434,28.0581,28.1434,54175.0
2022-10-11 11:45:00,32.99,33.09,32.98,33.05,89666.0,28.1434,28.2287,28.1349,28.1946,89666.0
2022-10-11 11:50:00,33.05,33.07,33.0,33.0,86113.0,28.1946,28.2116,28.1519,28.1519,86113.0
2022-10-11 11:55:00,33.01,33.06,33.0,33.05,73325.0,28.1605,28.2031,28.1519,28.1946,73325.0
2022-10-11 12:00:00,33.05,33.06,32.99,33.0,68379.0,28.1946,28.2031,28.1434,28.1519,68379.0
2022-10-11 12:05:00,33.01,33.01,32.93,32.98,98566.0,28.1605,28.1605,28.0922,28.1349,98566.0
2022-10-11 12:10:00,32.99,33.03,32.93,33.03,53546.0,28.1434,28.1775,28.0922,28.1775,53546.0
2022-10-11 12:15:00,33.03,33.12,33.01,33.11,59623.0,28.1775,28.2543,28.1605,28.2458,59623.0
2022-10-11 12:20:00,33.12,33.17,33.03,33.04,75236.0,28.2543,28.297,28.1775,28.1861,75236.0
2022-10-11 12:25:00,33.04,33.06,32.99,33.0,54452.0,28.1861,28.2031,28.1434,28.1519,54452.0
2022-10-11 12:30:00,33.0,33.07,32.99,33.03,59874.0,28.1519,28.2116,28.1434,28.1775,59874.0
2022-10-11 12:35:00,33.02,33.03,33.0,33.03,44211.0,28.169,28.1775,28.1519,28.1775,44211.0
2022-10-11 12:40:00,33.03,33.1,33.02,33.05,66449.0,28.1775,28.2372,28.169,28.1946,66449.0
2022-10-11 12:45:00,33.05,33.07,33.05,33.05,45532.0,28.1946,28.2116,28.1946,28.1946,45532.0
2022-10-11 12:50:00,33.05,33.07,33.03,33.04,67377.0,28.1946,28.2116,28.1775,28.1861,67377.0
2022-10-11 12:55:00,33.04,33.07,33.0,33.06,90365.0,28.1861,28.2116,28.1519,28.2031,90365.0
2022-10-11 13:00:00,33.06,33.1,33.03,33.05,101193.0,28.2031,28.2372,28.1775,28.1946,101193.0
2022-10-11 13:05:00,33.06,33.08,32.97,33.06,92537.0,28.2031,28.2202,28.1263,28.2031,92537.0
2022-10-11 13:10:00,33.06,33.06,32.99,33.0,79042.0,28.2031,28.2031,28.1434,28.1519,79042.0
2022-10-11 13:15:00,33.0,33.02,32.93,32.94,59829.0,28.1519,28.169,28.0922,28.1007,59829.0
2022-10-11 13:20:00,32.94,33.02,32.93,33.0,56769.0,28.1007,28.169,28.0922,28.1519,56769.0
2022-10-11 13:25:00,33.0,33.02,32.95,32.99,82999.0,28.1519,28.169,28.1093,28.1434,82999.0
2022-10-11 13:30:00,32.99,33.0,32.9,32.95,54208.0,28.1434,28.1519,28.0666,28.1093,54208.0
2022-10-11 13:35:00,32.95,32.96,32.9,32.95,58503.0,28.1093,28.1178,28.0666,28.1093,58503.0
2022-10-11 13:40:00,32.95,32.99,32.94,32.95,46961.0,28.1093,28.1434,28.1007,28.1093,46961.0
2022-10-11 13:45:00,32.96,32.98,32.88,32.89,47781.0,28.1178,28.1349,28.0496,28.0581,47781.0
2022-10-11 13:50:00,32.89,32.91,32.86,32.86,57695.0,28.0581,28.0752,28.0325,28.0325,57695.0
2022-10-11 13:55:00,32.86,32.88,32.81,32.87,52051.0,28.0325,28.0496,27.9898,28.041,52051.0
2022-10-11 14:00:00,32.87,33.01,32.84,33.01,83763.0,28.041,28.1605,28.0154,28.1605,83763.0
2022-10-11 14:05:00,33.01,33.01,32.86,32.91,84327.0,28.1605,28.1605,28.0325,28.0752,84327.0
2022-10-11 14:10:00,32.91,32.97,32.89,32.95,82451.0,28.0752,28.1263,28.0581,28.1093,82451.0
2022-10-11 14:15:00,32.95,33.01,32.94,32.95,102464.0,28.1093,28.1605,28.1007,28.1093,102464.0
2022-10-11 14:20:00,32.96,32.98,32.92,32.94,51100.0,28.1178,28.1349,28.0837,28.1007,51100.0
2022-10-11 14:25:00,32.94,32.97,32.88,32.91,41544.0,28.1007,28.1263,28.0496,28.0752,41544.0
2022-10-11 14:30:00,32.9,32.98,32.9,32.97,57729.0,28.0666,28.1349,28.0666,28.1263,57729.0
2022-10-11 14:35:00,32.97,32.98,32.89,32.91,77848.0,28.1263,28.1349,28.0581,28.0752,77848.0
2022-10-11 14:40:00,32.9,32.94,32.86,32.86,75368.0,28.0666,28.1007,28.0325,28.0325,75368.0
2022-10-11 14:45:00,32.86,32.87,32.75,32.8,166403.0,28.0325,28.041,27.9387,27.9813,166403.0
2022-10-11 14:50:00,32.81,32.82,32.72,32.73,98341.0,27.9898,27.9984,27.9131,27.9216,98341.0
2022-10-11 14:55:00,32.72,32.73,32.6,32.62,99987.0,27.9131,27.9216,27.8107,27.8278,99987.0
2022-10-11 15:00:00,32.61,32.63,32.56,32.62,70265.0,27.8192,27.8363,27.7766,27.8278,70265.0
2022-10-11 15:05:00,32.62,32.65,32.57,32.6,72652.0,27.8278,27.8533,27.7851,27.8107,72652.0
2022-10-11 15:10:00,32.61,32.61,32.52,32.61,81062.0,27.8192,27.8192,27.7424,27.8192,81062.0
2022-10-11 15:15:00,32.6,32.66,32.54,32.64,75440.0,27.8107,27.8619,27.7595,27.8448,75440.0
2022-10-11 15:20:00,32.64,32.68,32.62,32.66,69926.0,27.8448,27.8789,27.8278,27.8619,69926.0
2022-10-11 15:25:00,32.66,32.69,32.6,32.66,96135.0,27.8619,27.8875,27.8107,27.8619,96135.0
2022-10-11 15:30:00,32.66,32.68,32.59,32.66,76795.0,27.8619,27.8789,27.8022,27.8619,76795.0
2022-10-11 15:35:00,32.65,32.71,32.63,32.7,95385.0,27.8533,27.9045,27.8363,27.896,95385.0
2022-10-11 15:40:00,32.7,32.7,32.62,32.69,155007.0,27.896,27.896,27.8278,27.8875,155007.0
2022-10-11 15:45:00,32.7,32.73,32.65,32.72,249671.0,27.896,27.9216,27.8533,27.9131,249671.0
2022-10-11 15:50:00,32.71,32.72,32.62,32.68,281777.0,27.9045,27.9131,27.8278,27.8789,281777.0
2022-10-11 15:55:00,32.68,32.68,32.59,32.61,402809.0,27.8789,27.8789,27.8022,27.8192,402809.0
2022-10-12 09:30:00,32.6,32.65,32.32,32.48,144007.0,27.8107,27.8533,27.5718,27.7083,144007.0
2022-10-12 09:35:00,32.51,32.65,32.45,32.62,45593.0,27.7339,27.8533,27.6827,27.8278,45593.0
2022-10-12 09:40:00,32.62,32.77,32.58,32.7,70373.0,27.8278,27.9557,27.7936,27.896,70373.0
2022-10-12 09:45:00,32.66,32.73,32.64,32.68,93596.0,27.8619,27.9216,27.8448,27.8789,93596.0
2022-10-12 09:50:00,32.69,32.77,32.62,32.74,130977.0,27.8875,27.9557,27.8278,27.9301,130977.0
2022-10-12 09:55:00,32.74,32.87,32.72,32.85,90930.0,27.9301,28.041,27.9131,28.024,90930.0
2022-10-12 10:00:00,32.85,32.88,32.8,32.82,55165.0,28.024,28.0496,27.9813,27.9984,55165.0
2022-10-12 10:05:00,32.82,32.87,32.74,32.77,54626.0,27.9984,28.041,27.9301,27.9557,54626.0
2022-10-12 10:10:00,32.77,32.8,32.69,32.7,65007.0,27.9557,27.9813,27.8875,27.896,65007.0
2022-10-12 10:15:00,32.7,32.82,32.7,32.81,188668.0,27.896,27.9984,27.896,27.9898,188668.0
2022-10-12 10:20:00,32.8,32.81,32.64,32.65,57279.0,27.9813,27.9898,27.8448,27.8533,57279.0
2022-10-12 10:25:00,32.65,32.76,32.63,32.72,38208.0,27.8533,27.9472,27.8363,27.9131,38208.0
2022-10-12 10:30:00,32.72,32.8,32.67,32.77,87014.0,27.9131,27.9813,27.8704,27.9557,87014.0
2022-10-12 10:35:00,32.77,32.77,32.62,32.63,51296.0,27.9557,27.9557,27.8278,27.8363,51296.0
2022-10-12 10:40:00,32.61,32.69,32.59,32.64,64741.0,27.8192,27.8875,27.8022,27.8448,64741.0
2022-10-12 10:45:00,32.64,32.65,32.56,32.6,48037.0,27.8448,27.8533,27.7766,27.8107,48037.0
2022-10-12 10:50:00,32.61,32.65,32.56,32.63,41821.0,27.8192,27.8533,27.7766,27.8363,41821.0
2022-10-12 10:55:00,32.63,32.65,32.56,32.57,45002.0,27.8363,27.8533,27.7766,27.7851,45002.0
2022-10-12 11:00:00,32.57,32.63,32.56,32.58,37220.0,27.7851,27.8363,27.7766,27.7936,37220.0
2022-10-12 11:05:00,32.58,32.61,32.55,32.59,43313.0,27.7936,27.8192,27.768,27.8022,43313.0
2022-10-12 11:10:00,32.58,32.62,32.57,32.6,46266.0,27.7936,27.8278,27.7851,27.8107,46266.0
2022-10-12 11:15:00,32.59,32.61,32.55,32.56,34489.0,27.8022,27.8192,27.768,27.7766,34489.0
2022-10-12 11:20:00,32.55,32.61,32.53,32.61,30626.0,27.768,27.8192,27.751,27.8192,30626.0
2022-10-12 11:25:00,32.61,32.68,32.6,32.64,49472.0,27.8192,27.8789,27.8107,27.8448,49472.0
2022-10-12 11:30:00,32.64,32.64,32.5,32.55,52064.0,27.8448,27.8448,27.7254,27.768,52064.0
2022-10-12 11:35:00,32.55,32.65,32.54,32.56,45172.0,27.768,27.8533,27.7595,27.7766,45172.0
2022-10-12 11:40:00,32.56,32.66,32.56,32.59,31902.0,27.7766,27.8619,27.7766,27.8022,31902.0
2022-10-12 11:45:00,32.59,32.65,32.58,32.63,34004.0,27.8022,27.8533,27.7936,27.8363,34004.0
2022-10-12 11:50:00,32.63,32.64,32.59,32.61,37117.0,27.8363,27.8448,27.8022,27.8192,37117.0
2022-10-12 11:55:00,32.61,32.63,32.58,32.62,36834.0,27.8192,27.8363,27.7936,27.8278,36834.0
2022-10-12 12:00:00,32.62,32.62,32.54,32.55,38350.0,27.8278,27.8278,27.7595,27.768,38350.0
2022-10-12 12:05:00,32.55,32.62,32.49,32.49,123736.0,27.768,27.8278,27.7169,27.7169,123736.0
2022-10-12 12:10:00,32.5,32.5,32.4,32.45,56298.0,27.7254,27.7254,27.6401,27.6827,56298.0
2022-10-12 12:15:00,32.45,32.45,32.39,32.43,40144.0,27.6827,27.6827,27.6315,27.6657,40144.0
2022-10-12 12:20:00,32.43,32.44,32.34,32.35,40414.0,27.6657,27.6742,27.5889,27.5974,40414.0
2022-10-12 12:25:00,32.34,32.39,32.31,32.34,34442.0,27.5889,27.6315,27.5633,27.5889,34442.0
2022-10-12 12:30:00,32.34,32.37,32.32,32.36,24557.0,27.5889,27.6145,27.5718,27.606,24557.0
2022-10-12 12:35:00,32.36,32.37,32.3,32.3,21038.0,27.606,27.6145,27.5548,27.5548,21038.0
2022-10-12 12:40:00,32.3,32.32,32.29,32.3,61541.0,27.5548,27.5718,27.5462,27.5548,61541.0
2022-10-12 12:45:00,32.3,32.38,32.3,32.36,60839.0,27.5548,27.623,27.5548,27.606,60839.0
2022-10-12 12:50:00,32.36,32.41,32.36,32.41,27913.0,27.606,27.6486,27.606,27.6486,27913.0
2022-10-12 12:55:00,32.41,32.47,32.4,32.43,36715.0,27.6486,27.6998,27.6401,27.6657,36715.0
2022-10-12 13:00:00,32.43,32.47,32.4,32.45,62288.0,27.6657,27.6998,27.6401,27.6827,62288.0
2022-10-12 13:05:00,32.46,32.49,32.45,32.48,23958.0,27.6913,27.7169,27.6827,27.7083,23958.0
2022-10-12 13:10:00,32.48,32.5,32.44,32.46,39938.0,27.7083,27.7254,27.6742,27.6913,39938.0
2022-10-12 13:15:00,32.46,32.47,32.35,32.36,37017.0,27.6913,27.6998,27.5974,27.606,37017.0
2022-10-12 13:20:00,32.37,32.38,32.31,32.33,44896.0,27.6145,27.623,27.5633,27.5804,44896.0
2022-10-12 13:25:00,32.32,32.35,32.3,32.33,32112.0,27.5718,27.5974,27.5548,27.5804,32112.0
2022-10-12 13:30:00,32.34,32.34,32.22,32.25,37268.0,27.5889,27.5889,27.4865,27.5121,37268.0
2022-10-12 13:35:00,32.24,32.25,32.19,32.19,36242.0,27.5036,27.5121,27.4609,27.4609,36242.0
2022-10-12 13:40:00,32.2,32.2,32.15,32.16,56901.0,27.4695,27.4695,27.4268,27.4353,56901.0
2022-10-12 13:45:00,32.16,32.2,32.11,32.15,65023.0,27.4353,27.4695,27.3927,27.4268,65023.0
2022-10-12 13:50:00,32.16,32.2,32.13,32.19,126662.0,27.4353,27.4695,27.4097,27.4609,126662.0
2022-10-12 13:55:00,32.18,32.25,32.16,32.23,163510.0,27.4524,27.5121,27.4353,27.4951,163510.0
2022-10-12 14:00:00,32.23,32.28,32.11,32.11,315643.0,27.4951,27.5377,27.3927,27.3927,315643.0
2022-10-12 14:05:00,32.11,32.24,32.07,32.21,76647.0,27.3927,27.5036,27.3586,27.478,76647.0
2022-10-12 14:10:00,32.19,32.34,32.15,32.32,55563.0,27.4609,27.5889,27.4268,27.5718,55563.0
2022-10-12 14:15:00,32.32,32.33,32.19,32.2,174681.0,27.5718,27.5804,27.4609,27.4695,174681.0
2022-10-12 14:20:00,32.2,32.24,32.19,32.2,126268.0,27.4695,27.5036,27.4609,27.4695,126268.0
2022-10-12 14:25:00,32.21,32.31,32.2,32.29,77048.0,27.478,27.5633,27.4695,27.5462,77048.0
2022-10-12 14:30:00,32.28,32.31,32.2,32.27,184308.0,27.5377,27.5633,27.4695,27.5292,184308.0
2022-10-12 14:35:00,32.27,32.32,32.25,32.27,73196.0,27.5292,27.5718,27.5121,27.5292,73196.0
2022-10-12 14:40:00,32.27,32.28,32.14,32.15,144498.0,27.5292,27.5377,27.4183,27.4268,144498.0
2022-10-12 14:45:00,32.15,32.18,32.1,32.11,79023.0,27.4268,27.4524,27.3842,27.3927,79023.0
2022-10-12 14:50:00,32.11,32.15,32.1,32.15,83434.0,27.3927,27.4268,27.3842,27.4268,83434.0
2022-10-12 14:55:00,32.14,32.17,32.12,32.13,49731.0,27.4183,27.4439,27.4012,27.4097,49731.0
2022-10-12 15:00:00,32.14,32.17,32.12,32.13,82169.0,27.4183,27.4439,27.4012,27.4097,82169.0
2022-10-12 15:05:00,32.14,32.16,32.12,32.12,65952.0,27.4183,27.4353,27.4012,27.4012,65952.0
2022-10-12 15:10:00,32.13,32.14,32.05,32.07,83939.0,27.4097,27.4183,27.3415,27.3586,83939.0
2022-10-12 15:15:00,32.07,32.1,32.03,32.07,119601.0,27.3586,27.3842,27.3244,27.3586,119601.0
2022-10-12 15:20:00,32.07,32.09,32.04,32.06,94655.0,27.3586,27.3756,27.333,27.35,94655.0
2022-10-12 15:25:00,32.06,32.07,32.01,32.01,103671.0,27.35,27.3586,27.3074,27.3074,103671.0
2022-10-12 15:30:00,32.01,32.09,32.01,32.08,77339.0,27.3074,27.3756,27.3074,27.3671,77339.0
2022-10-12 15:35:00,32.08,32.09,32.01,32.02,144432.0,27.3671,27.3756,27.3074,27.3159,144432.0
2022-10-12 15:40:00,32.02,32.09,31.98,32.07,243482.0,27.3159,27.3756,27.2818,27.3586,243482.0
2022-10-12 15:45:00,32.07,32.07,31.99,32.0,199173.0,27.3586,27.3586,27.2903,27.2988,199173.0
2022-10-12 15:50:00,32.0,32.0,31.88,31.91,458885.0,27.2988,27.2988,27.1965,27.2221,458885.0
2022-10-12 15:55:00,31.91,32.0,31.88,31.92,793697.0,27.2221,27.2988,27.1965,27.2306,793697.0
2022-10-13 09:30:00,31.91,32.99,31.77,32.67,880637.0,27.2221,28.1434,27.1026,27.8704,880637.0
2022-10-13 09:35:00,32.67,33.96,32.34,32.48,1440762.0,27.8704,28.9709,27.5889,27.7083,1440762.0
2022-10-13 09:40:00,32.48,32.89,32.37,32.61,772773.0,27.7083,28.0581,27.6145,27.8192,772773.0
2022-10-13 09:45:00,32.58,33.28,32.48,33.2,674136.0,27.7936,28.3908,27.7083,28.3225,674136.0
2022-10-13 09:50:00,33.19,33.27,32.73,32.88,404105.0,28.314,28.3823,27.9216,28.0496,404105.0
2022-10-13 09:55:00,32.87,33.03,32.61,32.67,464453.0,28.041,28.1775,27.8192,27.8704,464453.0
2022-10-13 10:00:00,32.6,32.64,32.16,32.5,617237.0,27.8107,27.8448,27.4353,27.7254,617237.0
2022-10-13 10:05:00,32.51,33.28,32.49,32.97,388627.0,27.7339,28.3908,27.7169,28.1263,388627.0
2022-10-13 10:10:00,32.98,33.17,32.95,33.04,180444.0,28.1349,28.297,28.1093,28.1861,180444.0
2022-10-13 10:15:00,33.05,33.12,32.76,32.76,245294.0,28.1946,28.2543,27.9472,27.9472,245294.0
2022-10-13 10:20:00,32.78,32.92,32.56,32.57,193313.0,27.9643,28.0837,27.7766,27.7851,193313.0
2022-10-13 10:25:00,32.57,32.67,32.35,32.49,225644.0,27.7851,27.8704,27.5974,27.7169,225644.0
2022-10-13 10:30:00,32.46,32.66,32.42,32.62,200966.0,27.6913,27.8619,27.6571,27.8278,200966.0
2022-10-13 10:35:00,32.62,32.68,32.43,32.62,250384.0,27.8278,27.8789,27.6657,27.8278,250384.0
2022-10-13 10:40:00,32.6,32.98,32.52,32.97,276396.0,27.8107,28.1349,27.7424,28.1263,276396.0
2022-10-13 10:45:00,32.98,33.18,32.96,33.12,331480.0,28.1349,28.3055,28.1178,28.2543,331480.0
2022-10-13 10:50:00,33.12,33.25,33.1,33.22,197301.0,28.2543,28.3652,28.2372,28.3396,197301.0
2022-10-13 10:55:00,33.23,33.24,33.06,33.17,138800.0,28.3481,28.3567,28.2031,28.297,138800.0
2022-10-13 11:00:00,33.17,33.18,32.88,33.05,246995.0,28.297,28.3055,28.0496,28.1946,246995.0
2022-10-13 11:05:00,33.06,33.33,33.0,33.26,169989.0,28.2031,28.4334,28.1519,28.3737,169989.0
2022-10-13 11:10:00,33.27,33.28,33.04,33.2,109957.0,28.3823,28.3908,28.1861,28.3225,109957.0
2022-10-13 11:15:00,33.2,33.53,33.19,33.38,234716.0,28.3225,28.6041,28.314,28.4761,234716.0
2022-10-13 11:20:00,33.38,33.67,33.37,33.56,214655.0,28.4761,28.7235,28.4676,28.6297,214655.0
2022-10-13 11:25:00,33.56,33.87,33.55,33.85,189074.0,28.6297,28.8941,28.6211,28.8771,189074.0
2022-10-13 11:30:00,33.85,33.97,33.72,33.9,207707.0,28.8771,28.9794,28.7662,28.9197,207707.0
2022-10-13 11:35:00,33.91,33.97,33.66,33.83,201261.0,28.9282,28.9794,28.715,28.86,201261.0
2022-10-13 11:40:00,33.81,33.92,33.74,33.84,120282.0,28.8429,28.9368,28.7832,28.8685,120282.0
2022-10-13 11:45:00,33.82,33.91,33.7,33.74,198723.0,28.8515,28.9282,28.7491,28.7832,198723.0
2022-10-13 11:50:00,33.75,33.75,33.6,33.6,91675.0,28.7917,28.7917,28.6638,28.6638,91675.0
2022-10-13 11:55:00,33.61,33.66,33.5,33.65,81373.0,28.6723,28.715,28.5785,28.7064,81373.0
2022-10-13 12:00:00,33.66,33.77,33.61,33.67,131199.0,28.715,28.8088,28.6723,28.7235,131199.0
2022-10-13 12:05:00,33.67,33.7,33.25,33.41,206648.0,28.7235,28.7491,28.3652,28.5017,206648.0
2022-10-13 12:10:00,33.41,33.43,33.3,33.3,88356.0,28.5017,28.5188,28.4079,28.4079,88356.0
2022-10-13 12:15:00,33.3,33.37,33.25,33.28,82869.0,28.4079,28.4676,28.3652,28.3908,82869.0
2022-10-13 12:20:00,33.29,33.34,33.23,33.29,68626.0,28.3993,28.442,28.3481,28.3993,68626.0
2022-10-13 12:25:00,33.29,33.34,33.22,33.27,52466.0,28.3993,28.442,28.3396,28.3823,52466.0
2022-10-13 12:30:00,33.29,33.37,33.26,33.37,145823.0,28.3993,28.4676,28.3737,28.4676,145823.0
2022-10-13 12:35:00,33.37,33.44,33.31,33.31,65733.0,28.4676,28.5273,28.4164,28.4164,65733.0
2022-10-13 12:40:00,33.33,33.4,33.29,33.32,101713.0,28.4334,28.4932,28.3993,28.4249,101713.0
2022-10-13 12:45:00,33.33,33.51,33.3,33.47,110817.0,28.4334,28.587,28.4079,28.5529,110817.0
2022-10-13 12:50:00,33.47,33.51,33.22,33.32,317318.0,28.5529,28.587,28.3396,28.4249,317318.0
2022-10-13 12:55:00,33.34,33.39,33.29,33.34,72991.0,28.442,28.4846,28.3993,28.442,72991.0
2022-10-13 13:00:00,33.35,33.44,33.31,33.39,70391.0,28.4505,28.5273,28.4164,28.4846,70391.0
2022-10-13 13:05:00,33.4,33.46,33.39,33.43,46283.0,28.4932,28.5444,28.4846,28.5188,46283.0
2022-10-13 13:10:00,33.43,33.46,33.39,33.4,92622.0,28.5188,28.5444,28.4846,28.4932,92622.0
2022-10-13 13:15:00,33.42,33.58,33.4,33.57,76209.0,28.5102,28.6467,28.4932,28.6382,76209.0
2022-10-13 13:20:00,33.58,33.69,33.56,33.66,67576.0,28.6467,28.7406,28.6297,28.715,67576.0
2022-10-13 13:25:00,33.66,33.73,33.65,33.68,60378.0,28.715,28.7747,28.7064,28.732,60378.0
2022-10-13 13:30:00,33.69,33.78,33.68,33.77,69839.0,28.7406,28.8173,28.732,28.8088,69839.0
2022-10-13 13:35:00,33.78,33.84,33.7,33.81,151426.0,28.8173,28.8685,28.7491,28.8429,151426.0
2022-10-13 13:40:00,33.83,33.86,33.77,33.82,40922.0,28.86,28.8856,28.8088,28.8515,40922.0
2022-10-13 13:45:00,33.83,33.89,33.8,33.87,70770.0,28.86,28.9112,28.8344,28.8941,70770.0
2022-10-13 13:50:00,33.87,33.89,33.8,33.8,68639.0,28.8941,28.9112,28.8344,28.8344,68639.0
2022-10-13 13:55:00,33.8,33.83,33.77,33.82,70697.0,28.8344,28.86,28.8088,28.8515,70697.0
2022-10-13 14:00:00,33.82,33.83,33.73,33.82,63428.0,28.8515,28.86,28.7747,28.8515,63428.0
2022-10-13 14:05:00,33.83,33.9,33.8,33.89,68843.0,28.86,28.9197,28.8344,28.9112,68843.0
2022-10-13 14:10:00,33.89,33.96,33.88,33.91,104859.0,28.9112,28.9709,28.9026,28.9282,104859.0
2022-10-13 14:15:00,33.91,33.92,33.82,33.85,89144.0,28.9282,28.9368,28.8515,28.8771,89144.0
2022-10-13 14:20:00,33.85,33.95,33.85,33.91,95417.0,28.8771,28.9624,28.8771,28.9282,95417.0
2022-10-13 14:25:00,33.92,33.95,33.81,33.82,62068.0,28.9368,28.9624,28.8429,28.8515,62068.0
2022-10-13 14:30:00,33.82,33.86,33.77,33.83,75276.0,28.8515,28.8856,28.8088,28.86,75276.0
2022-10-13 14:35:00,33.82,33.95,33.79,33.93,83855.0,28.8515,28.9624,28.8259,28.9453,83855.0
2022-10-13 14:40:00,33.92,34.0,33.9,33.99,86476.0,28.9368,29.005,28.9197,28.9965,86476.0
2022-10-13 14:45:00,33.99,33.99,33.91,33.92,74770.0,28.9965,28.9965,28.9282,28.9368,74770.0
2022-10-13 14:50:00,33.91,33.93,33.85,33.87,87896.0,28.9282,28.9453,28.8771,28.8941,87896.0
2022-10-13 14:55:00,33.89,33.95,33.87,33.88,266649.0,28.9112,28.9624,28.8941,28.9026,266649.0
2022-10-13 15:00:00,33.89,33.89,33.77,33.86,86405.0,28.9112,28.9112,28.8088,28.8856,86405.0
2022-10-13 15:05:00,33.86,33.98,33.85,33.98,107121.0,28.8856,28.988,28.8771,28.988,107121.0
2022-10-13 15:10:00,33.97,34.01,33.94,33.97,201467.0,28.9794,29.0135,28.9538,28.9794,201467.0
2022-10-13 15:15:00,33.97,34.0,33.93,33.97,148586.0,28.9794,29.005,28.9453,28.9794,148586.0
2022-10-13 15:20:00,33.96,33.97,33.84,33.84,182217.0,28.9709,28.9794,28.8685,28.8685,182217.0
2022-10-13 15:25:00,33.84,33.85,33.76,33.81,188484.0,28.8685,28.8771,28.8003,28.8429,188484.0
2022-10-13 15:30:00,33.8,33.86,33.58,33.66,211099.0,28.8344,28.8856,28.6467,28.715,211099.0
2022-10-13 15:35:00,33.66,33.68,33.52,33.59,278746.0,28.715,28.732,28.5955,28.6553,278746.0
2022-10-13 15:40:00,33.59,33.65,33.52,33.59,306095.0,28.6553,28.7064,28.5955,28.6553,306095.0
2022-10-13 15:45:00,33.58,33.72,33.56,33.7,291705.0,28.6467,28.7662,28.6297,28.7491,291705.0
2022-10-13 15:50:00,33.7,33.71,33.61,33.66,403942.0,28.7491,28.7576,28.6723,28.715,403942.0
2022-10-13 15:55:00,33.67,33.69,33.59,33.63,669227.0,28.7235,28.7406,28.6553,28.6894,669227.0
2022-10-14 09:30:00,33.74,34.18,33.59,34.02,271554.0,28.7832,29.1586,28.6553,29.0221,271554.0
2022-10-14 09:35:00,33.99,34.24,33.92,34.2,205550.0,28.9965,29.2098,28.9368,29.1756,205550.0
2022-10-14 09:40:00,34.2,34.21,33.81,33.84,133562.0,29.1756,29.1842,28.8429,28.8685,133562.0
2022-10-14 09:45:00,33.85,33.94,33.76,33.9,178647.0,28.8771,28.9538,28.8003,28.9197,178647.0
2022-10-14 09:50:00,33.91,33.99,33.78,33.94,142031.0,28.9282,28.9965,28.8173,28.9538,142031.0
2022-10-14 09:55:00,33.94,34.02,33.83,33.99,110665.0,28.9538,29.0221,28.86,28.9965,110665.0
2022-10-14 10:00:00,33.98,34.13,33.56,34.12,226459.0,28.988,29.1159,28.6297,29.1074,226459.0
2022-10-14 10:05:00,34.12,34.19,34.0,34.06,103292.0,29.1074,29.1671,29.005,29.0562,103292.0
2022-10-14 10:10:00,34.05,34.08,33.58,33.62,148701.0,29.0477,29.0733,28.6467,28.6808,148701.0
2022-10-14 10:15:00,33.61,33.73,33.56,33.7,110196.0,28.6723,28.7747,28.6297,28.7491,110196.0
2022-10-14 10:20:00,33.7,33.71,33.6,33.63,80827.0,28.7491,28.7576,28.6638,28.6894,80827.0
2022-10-14 10:25:00,33.63,33.69,33.58,33.66,71046.0,28.6894,28.7406,28.6467,28.715,71046.0
2022-10-14 10:30:00,33.67,33.82,33.62,33.75,88139.0,28.7235,28.8515,28.6808,28.7917,88139.0
2022-10-14 10:35:00,33.76,33.81,33.7,33.8,60935.0,28.8003,28.8429,28.7491,28.8344,60935.0
2022-10-14 10:40:00,33.81,33.83,33.6,33.61,70487.0,28.8429,28.86,28.6638,28.6723,70487.0
2022-10-14 10:45:00,33.6,33.69,33.58,33.66,54148.0,28.6638,28.7406,28.6467,28.715,54148.0
2022-10-14 10:50:00,33.66,33.83,33.65,33.82,77508.0,28.715,28.86,28.7064,28.8515,77508.0
2022-10-14 10:55:00,33.82,33.9,33.8,33.89,81644.0,28.8515,28.9197,28.8344,28.9112,81644.0
2022-10-14 11:00:00,33.89,34.02,33.82,33.93,135483.0,28.9112,29.0221,28.8515,28.9453,135483.0
2022-10-14 11:05:00,33.93,33.95,33.79,33.8,107817.0,28.9453,28.9624,28.8259,28.8344,107817.0
2022-10-14 11:10:00,33.8,33.8,33.66,33.73,68581.0,28.8344,28.8344,28.715,28.7747,68581.0
2022-10-14 11:15:00,33.74,33.8,33.61,33.62,123826.0,28.7832,28.8344,28.6723,28.6808,123826.0
2022-10-14 11:20:00,33.62,33.77,33.6,33.77,80940.0,28.6808,28.8088,28.6638,28.8088,80940.0
2022-10-14 11:25:00,33.78,33.82,33.71,33.77,62214.0,28.8173,28.8515,28.7576,28.8088,62214.0
2022-10-14 11:30:00,33.77,33.78,33.55,33.56,159445.0,28.8088,28.8173,28.6211,28.6297,159445.0
2022-10-14 11:35:00,33.56,33.64,33.49,33.59,112635.0,28.6297,28.6979,28.5699,28.6553,112635.0
2022-10-14 11:40:00,33.59,33.66,33.56,33.64,37895.0,28.6553,28.715,28.6297,28.6979,37895.0
2022-10-14 11:45:00,33.63,33.65,33.55,33.6,56518.0,28.6894,28.7064,28.6211,28.6638,56518.0
2022-10-14 11:50:00,33.61,33.65,33.56,33.65,48801.0,28.6723,28.7064,28.6297,28.7064,48801.0
2022-10-14 11:55:00,33.66,33.68,33.6,33.61,40903.0,28.715,28.732,28.6638,28.6723,40903.0
2022-10-14 12:00:00,33.6,33.74,33.58,33.7,71607.0,28.6638,28.7832,28.6467,28.7491,71607.0
2022-10-14 12:05:00,33.7,33.71,33.5,33.51,59156.0,28.7491,28.7576,28.5785,28.587,59156.0
2022-10-14 12:10:00,33.52,33.59,33.52,33.52,138778.0,28.5955,28.6553,28.5955,28.5955,138778.0
2022-10-14 12:15:00,33.52,33.53,33.4,33.43,91592.0,28.5955,28.6041,28.4932,28.5188,91592.0
2022-10-14 12:20:00,33.43,33.43,33.29,33.38,99589.0,28.5188,28.5188,28.3993,28.4761,99589.0
2022-10-14 12:25:00,33.38,33.38,33.31,33.34,56586.0,28.4761,28.4761,28.4164,28.442,56586.0
2022-10-14 12:30:00,33.34,33.45,33.34,33.39,65066.0,28.442,28.5358,28.442,28.4846,65066.0
2022-10-14 12:35:00,33.38,33.54,33.36,33.52,67555.0,28.4761,28.6126,28.459,28.5955,67555.0
2022-10-14 12:40:00,33.52,33.61,33.49,33.59,47450.0,28.5955,28.6723,28.5699,28.6553,47450.0
2022-10-14 12:45:00,33.58,33.6,33.52,33.52,47649.0,28.6467,28.6638,28.5955,28.5955,47649.0
2022-10-14 12:50:00,33.52,33.55,33.43,33.44,161430.0,28.5955,28.6211,28.5188,28.5273,161430.0
2022-10-14 12:55:00,33.44,33.45,33.4,33.43,26200.0,28.5273,28.5358,28.4932,28.5188,26200.0
2022-10-14 13:00:00,33.43,33.53,33.42,33.52,60291.0,28.5188,28.6041,28.5102,28.5955,60291.0
2022-10-14 13:05:00,33.52,33.52,33.42,33.49,56333.0,28.5955,28.5955,28.5102,28.5699,56333.0
2022-10-14 13:10:00,33.5,33.55,33.49,33.52,48886.0,28.5785,28.6211,28.5699,28.5955,48886.0
2022-10-14 13:15:00,33.51,33.53,33.46,33.5,41705.0,28.587,28.6041,28.5444,28.5785,41705.0
2022-10-14 13:20:00,33.5,33.51,33.45,33.47,52063.0,28.5785,28.587,28.5358,28.5529,52063.0
2022-10-14 13:25:00,33.47,33.47,33.4,33.45,47689.0,28.5529,28.5529,28.4932,28.5358,47689.0
2022-10-14 13:30:00,33.44,33.53,33.41,33.52,62029.0,28.5273,28.6041,28.5017,28.5955,62029.0
2022-10-14 13:35:00,33.53,33.54,33.43,33.51,43259.0,28.6041,28.6126,28.5188,28.587,43259.0
2022-10-14 13:40:00,33.51,33.55,33.46,33.5,58656.0,28.587,28.6211,28.5444,28.5785,58656.0
2022-10-14 13:45:00,33.5,33.51,33.47,33.48,52157.0,28.5785,28.587,28.5529,28.5614,52157.0
2022-10-14 13:50:00,33.47,33.47,33.4,33.42,52442.0,28.5529,28.5529,28.4932,28.5102,52442.0
2022-10-14 13:55:00,33.43,33.49,33.41,33.48,47081.0,28.5188,28.5699,28.5017,28.5614,47081.0
2022-10-14 14:00:00,33.48,33.51,33.44,33.5,64711.0,28.5614,28.587,28.5273,28.5785,64711.0
2022-10-14 14:05:00,33.5,33.52,33.45,33.46,74632.0,28.5785,28.5955,28.5358,28.5444,74632.0
2022-10-14 14:10:00,33.46,33.46,33.39,33.41,34800.0,28.5444,28.5444,28.4846,28.5017,34800.0
2022-10-14 14:15:00,33.41,33.43,33.35,33.36,49082.0,28.5017,28.5188,28.4505,28.459,49082.0
2022-10-14 14:20:00,33.36,33.39,33.34,33.38,49965.0,28.459,28.4846,28.442,28.4761,49965.0
2022-10-14 14:25:00,33.38,33.4,33.33,33.39,51184.0,28.4761,28.4932,28.4334,28.4846,51184.0
2022-10-14 14:30:00,33.39,33.42,33.35,33.41,67949.0,28.4846,28.5102,28.4505,28.5017,67949.0
2022-10-14 14:35:00,33.41,33.43,33.39,33.41,30043.0,28.5017,28.5188,28.4846,28.5017,30043.0
2022-10-14 14:40:00,33.41,33.42,33.35,33.41,59586.0,28.5017,28.5102,28.4505,28.5017,59586.0
2022-10-14 14:45:00,33.41,33.45,33.39,33.44,56047.0,28.5017,28.5358,28.4846,28.5273,56047.0
2022-10-14 14:50:00,33.44,33.46,33.37,33.38,105830.0,28.5273,28.5444,28.4676,28.4761,105830.0
2022-10-14 14:55:00,33.37,33.44,33.37,33.39,98361.0,28.4676,28.5273,28.4676,28.4846,98361.0
2022-10-14 15:00:00,33.39,33.43,33.37,33.43,93998.0,28.4846,28.5188,28.4676,28.5188,93998.0
2022-10-14 15:05:00,33.43,33.43,33.28,33.3,78156.0,28.5188,28.5188,28.3908,28.4079,78156.0
2022-10-14 15:10:00,33.3,33.36,33.27,33.29,75265.0,28.4079,28.459,28.3823,28.3993,75265.0
2022-10-14 15:15:00,33.29,33.29,33.2,33.28,113744.0,28.3993,28.3993,28.3225,28.3908,113744.0
2022-10-14 15:20:00,33.27,33.37,33.26,33.37,107212.0,28.3823,28.4676,28.3737,28.4676,107212.0
2022-10-14 15:25:00,33.37,33.47,33.35,33.45,77392.0,28.4676,28.5529,28.4505,28.5358,77392.0
2022-10-14 15:30:00,33.45,33.51,33.43,33.5,99852.0,28.5358,28.587,28.5188,28.5785,99852.0
2022-10-14 15:35:00,33.49,33.5,33.32,33.36,88442.0,28.5699,28.5785,28.4249,28.459,88442.0
2022-10-14 15:40:00,33.36,33.37,33.31,33.36,95656.0,28.459,28.4676,28.4164,28.459,95656.0
2022-10-14 15:45:00,33.36,33.39,33.3,33.39,101643.0,28.459,28.4846,28.4079,28.4846,101643.0
2022-10-14 15:50:00,33.38,33.4,33.29,33.34,276209.0,28.4761,28.4932,28.3993,28.442,276209.0
2022-10-14 15:55:00,33.34,33.34,33.21,33.25,666026.0,28.442,28.442,28.3311,28.3652,666026.0
2022-10-17 09:30:00,33.66,33.83,33.51,33.58,259944.0,28.715,28.86,28.587,28.6467,259944.0
2022-10-17 09:35:00,33.58,33.95,33.56,33.82,129150.0,28.6467,28.9624,28.6297,28.8515,129150.0
2022-10-17 09:40:00,33.83,33.95,33.73,33.74,116492.0,28.86,28.9624,28.7747,28.7832,116492.0
2022-10-17 09:45:00,33.74,33.81,33.73,33.74,83775.0,28.7832,28.8429,28.7747,28.7832,83775.0
2022-10-17 09:50:00,33.74,33.76,33.58,33.72,79668.0,28.7832,28.8003,28.6467,28.7662,79668.0
2022-10-17 09:55:00,33.71,33.75,33.58,33.6,97683.0,28.7576,28.7917,28.6467,28.6638,97683.0
2022-10-17 10:00:00,33.61,33.65,33.54,33.6,71961.0,28.6723,28.7064,28.6126,28.6638,71961.0
2022-10-17 10:05:00,33.59,33.73,33.55,33.66,67102.0,28.6553,28.7747,28.6211,28.715,67102.0
2022-10-17 10:10:00,33.66,33.76,33.66,33.73,81307.0,28.715,28.8003,28.715,28.7747,81307.0
2022-10-17 10:15:00,33.74,33.75,33.66,33.75,69286.0,28.7832,28.7917,28.715,28.7917,69286.0
2022-10-17 10:20:00,33.75,33.85,33.71,33.84,101330.0,28.7917,28.8771,28.7576,28.8685,101330.0
2022-10-17 10:25:00,33.83,33.85,33.71,33.74,52109.0,28.86,28.8771,28.7576,28.7832,52109.0
2022-10-17 10:30:00,33.74,33.8,33.68,33.75,63094.0,28.7832,28.8344,28.732,28.7917,63094.0
2022-10-17 10:35:00,33.75,33.88,33.75,33.88,86165.0,28.7917,28.9026,28.7917,28.9026,86165.0
2022-10-17 10:40:00,33.88,33.88,33.83,33.86,61001.0,28.9026,28.9026,28.86,28.8856,61001.0
2022-10-17 10:45:00,33.86,33.91,33.84,33.86,85237.0,28.8856,28.9282,28.8685,28.8856,85237.0
2022-10-17 10:50:00,33.85,33.85,33.76,33.82,175243.0,28.8771,28.8771,28.8003,28.8515,175243.0
2022-10-17 10:55:00,33.81,33.88,33.8,33.82,89714.0,28.8429,28.9026,28.8344,28.8515,89714.0
2022-10-17 11:00:00,33.82,33.84,33.69,33.72,140748.0,28.8515,28.8685,28.7406,28.7662,140748.0
2022-10-17 11:05:00,33.72,33.78,33.68,33.7,138069.0,28.7662,28.8173,28.732,28.7491,138069.0
2022-10-17 11:10:00,33.7,33.76,33.7,33.74,61407.0,28.7491,28.8003,28.7491,28.7832,61407.0
2022-10-17 11:15:00,33.74,33.8,33.71,33.78,109677.0,28.7832,28.8344,28.7576,28.8173,109677.0
2022-10-17 11:20:00,33.77,33.9,33.77,33.89,74013.0,28.8088,28.9197,28.8088,28.9112,74013.0
2022-10-17 11:25:00,33.89,33.96,33.85,33.95,91035.0,28.9112,28.9709,28.8771,28.9624,91035.0
2022-10-17 11:30:00,33.95,33.96,33.88,33.89,119929.0,28.9624,28.9709,28.9026,28.9112,119929.0
2022-10-17 11:35:00,33.88,33.95,33.87,33.95,47826.0,28.9026,28.9624,28.8941,28.9624,47826.0
2022-10-17 11:40:00,33.95,33.98,33.89,33.91,58644.0,28.9624,28.988,28.9112,28.9282,58644.0
2022-10-17 11:45:00,33.91,33.93,33.86,33.9,72552.0,28.9282,28.9453,28.8856,28.9197,72552.0
2022-10-17 11:50:00,33.9,33.91,33.7,33.89,324995.0,28.9197,28.9282,28.7491,28.9112,324995.0
2022-10-17 11:55:00,33.89,33.9,33.81,33.83,71897.0,28.9112,28.9197,28.8429,28.86,71897.0
2022-10-17 12:00:00,33.83,33.9,33.78,33.79,105353.0,28.86,28.9197,28.8173,28.8259,105353.0
2022-10-17 12:05:00,33.78,33.84,33.73,33.84,107738.0,28.8173,28.8685,28.7747,28.8685,107738.0
2022-10-17 12:10:00,33.83,33.83,33.73,33.78,54618.0,28.86,28.86,28.7747,28.8173,54618.0
2022-10-17 12:15:00,33.78,33.81,33.61,33.65,71761.0,28.8173,28.8429,28.6723,28.7064,71761.0
2022-10-17 12:20:00,33.64,33.68,33.6,33.66,49862.0,28.6979,28.732,28.6638,28.715,49862.0
2022-10-17 12:25:00,33.65,33.69,33.63,33.64,63475.0,28.7064,28.7406,28.6894,28.6979,63475.0
2022-10-17 12:30:00,33.64,33.68,33.58,33.64,140193.0,28.6979,28.732,28.6467,28.6979,140193.0
2022-10-17 12:35:00,33.64,33.65,33.55,33.56,78825.0,28.6979,28.7064,28.6211,28.6297,78825.0
2022-10-17 12:40:00,33.56,33.56,33.5,33.54,100716.0,28.6297,28.6297,28.5785,28.6126,100716.0
2022-10-17 12:45:00,33.54,33.55,33.46,33.48,103312.0,28.6126,28.6211,28.5444,28.5614,103312.0
2022-10-17 12:50:00,33.48,33.51,33.45,33.5,65334.0,28.5614,28.587,28.5358,28.5785,65334.0
2022-10-17 12:55:00,33.5,33.5,33.4,33.43,65501.0,28.5785,28.5785,28.4932,28.5188,65501.0
2022-10-17 13:00:00,33.44,33.44,33.33,33.34,64906.0,28.5273,28.5273,28.4334,28.442,64906.0
2022-10-17 13:05:00,33.34,33.45,33.33,33.41,63592.0,28.442,28.5358,28.4334,28.5017,63592.0
2022-10-17 13:10:00,33.4,33.43,33.38,33.39,47515.0,28.4932,28.5188,28.4761,28.4846,47515.0
2022-10-17 13:15:00,33.39,33.43,33.38,33.4,68109.0,28.4846,28.5188,28.4761,28.4932,68109.0
2022-10-17 13:20:00,33.4,33.53,33.37,33.52,57755.0,28.4932,28.6041,28.4676,28.5955,57755.0
2022-10-17 13:25:00,33.51,33.63,33.51,33.63,65291.0,28.587,28.6894,28.587,28.6894,65291.0
2022-10-17 13:30:00,33.63,33.67,33.6,33.62,54000.0,28.6894,28.7235,28.6638,28.6808,54000.0
2022-10-17 13:35:00,33.62,33.62,33.58,33.61,56400.0,28.6808,28.6808,28.6467,28.6723,56400.0
2022-10-17 13:40:00,33.61,33.61,33.53,33.55,55656.0,28.6723,28.6723,28.6041,28.6211,55656.0
2022-10-17 13:45:00,33.55,33.62,33.53,33.6,65670.0,28.6211,28.6808,28.6041,28.6638,65670.0
2022-10-17 13:50:00,33.59,33.59,33.51,33.57,77354.0,28.6553,28.6553,28.587,28.6382,77354.0
2022-10-17 13:55:00,33.57,33.63,33.55,33.61,82394.0,28.6382,28.6894,28.6211,28.6723,82394.0
2022-10-17 14:00:00,33.61,33.64,33.51,33.54,96772.0,28.6723,28.6979,28.587,28.6126,96772.0
2022-10-17 14:05:00,33.53,33.53,33.43,33.44,108849.0,28.6041,28.6041,28.5188,28.5273,108849.0
2022-10-17 14:10:00,33.43,33.44,33.35,33.38,76854.0,28.5188,28.5273,28.4505,28.4761,76854.0
2022-10-17 14:15:00,33.37,33.38,33.3,33.37,116550.0,28.4676,28.4761,28.4079,28.4676,116550.0
2022-10-17 14:20:00,33.37,33.37,33.23,33.23,140246.0,28.4676,28.4676,28.3481,28.3481,140246.0
2022-10-17 14:25:00,33.23,33.23,33.09,33.12,274574.0,28.3481,28.3481,28.2287,28.2543,274574.0
2022-10-17 14:30:00,33.12,33.22,33.07,33.2,719489.0,28.2543,28.3396,28.2116,28.3225,719489.0
2022-10-17 14:35:00,33.2,33.26,33.12,33.13,472675.0,28.3225,28.3737,28.2543,28.2628,472675.0
2022-10-17 14:40:00,33.14,33.16,33.09,33.13,148761.0,28.2714,28.2884,28.2287,28.2628,148761.0
2022-10-17 14:45:00,33.14,33.22,33.09,33.17,148894.0,28.2714,28.3396,28.2287,28.297,148894.0
2022-10-17 14:50:00,33.17,33.2,33.15,33.19,69312.0,28.297,28.3225,28.2799,28.314,69312.0
2022-10-17 14:55:00,33.2,33.21,33.15,33.16,96725.0,28.3225,28.3311,28.2799,28.2884,96725.0
2022-10-17 15:00:00,33.16,33.23,33.13,33.18,110529.0,28.2884,28.3481,28.2628,28.3055,110529.0
2022-10-17 15:05:00,33.18,33.2,33.15,33.18,70950.0,28.3055,28.3225,28.2799,28.3055,70950.0
2022-10-17 15:10:00,33.18,33.19,33.14,33.18,62483.0,28.3055,28.314,28.2714,28.3055,62483.0
2022-10-17 15:15:00,33.18,33.21,33.15,33.18,142322.0,28.3055,28.3311,28.2799,28.3055,142322.0
2022-10-17 15:20:00,33.18,33.19,33.13,33.15,105352.0,28.3055,28.314,28.2628,28.2799,105352.0
2022-10-17 15:25:00,33.15,33.18,33.12,33.14,125131.0,28.2799,28.3055,28.2543,28.2714,125131.0
2022-10-17 15:30:00,33.14,33.2,33.11,33.14,166624.0,28.2714,28.3225,28.2458,28.2714,166624.0
2022-10-17 15:35:00,33.14,33.17,33.12,33.15,110354.0,28.2714,28.297,28.2543,28.2799,110354.0
2022-10-17 15:40:00,33.15,33.19,33.13,33.16,176019.0,28.2799,28.314,28.2628,28.2884,176019.0
2022-10-17 15:45:00,33.16,33.18,33.11,33.12,176484.0,28.2884,28.3055,28.2458,28.2543,176484.0
2022-10-17 15:50:00,33.13,33.19,33.07,33.09,445063.0,28.2628,28.314,28.2116,28.2287,445063.0
2022-10-17 15:55:00,33.09,33.1,32.96,33.0,981618.0,28.2287,28.2372,28.1178,28.1519,981618.0
2022-10-18 09:30:00,33.46,33.84,33.46,33.78,299552.0,28.5444,28.8685,28.5444,28.8173,299552.0
2022-10-18 09:35:00,33.79,33.84,33.75,33.79,127618.0,28.8259,28.8685,28.7917,28.8259,127618.0
2022-10-18 09:40:00,33.8,33.88,33.53,33.53,194678.0,28.8344,28.9026,28.6041,28.6041,194678.0
2022-10-18 09:45:00,33.54,33.62,33.5,33.56,108481.0,28.6126,28.6808,28.5785,28.6297,108481.0
2022-10-18 09:50:00,33.56,33.6,33.42,33.46,129686.0,28.6297,28.6638,28.5102,28.5444,129686.0
2022-10-18 09:55:00,33.45,33.52,33.43,33.47,92891.0,28.5358,28.5955,28.5188,28.5529,92891.0
2022-10-18 10:00:00,33.48,33.61,33.47,33.61,226237.0,28.5614,28.6723,28.5529,28.6723,226237.0
2022-10-18 10:05:00,33.61,33.74,33.59,33.65,90072.0,28.6723,28.7832,28.6553,28.7064,90072.0
2022-10-18 10:10:00,33.64,33.67,33.46,33.47,103797.0,28.6979,28.7235,28.5444,28.5529,103797.0
2022-10-18 10:15:00,33.47,33.49,33.4,33.41,61375.0,28.5529,28.5699,28.4932,28.5017,61375.0
2022-10-18 10:20:00,33.41,33.43,33.34,33.39,59458.0,28.5017,28.5188,28.442,28.4846,59458.0
2022-10-18 10:25:00,33.4,33.4,33.27,33.27,78160.0,28.4932,28.4932,28.3823,28.3823,78160.0
2022-10-18 10:30:00,33.27,33.35,33.27,33.32,119899.0,28.3823,28.4505,28.3823,28.4249,119899.0
2022-10-18 10:35:00,33.32,33.33,33.2,33.28,95553.0,28.4249,28.4334,28.3225,28.3908,95553.0
2022-10-18 10:40:00,33.28,33.34,33.26,33.34,80862.0,28.3908,28.442,28.3737,28.442,80862.0
2022-10-18 10:45:00,33.34,33.34,33.23,33.27,62395.0,28.442,28.442,28.3481,28.3823,62395.0
2022-10-18 10:50:00,33.26,33.3,33.23,33.25,62962.0,28.3737,28.4079,28.3481,28.3652,62962.0
2022-10-18 10:55:00,33.24,33.24,33.19,33.22,71095.0,28.3567,28.3567,28.314,28.3396,71095.0
2022-10-18 11:00:00,33.22,33.22,33.15,33.2,85998.0,28.3396,28.3396,28.2799,28.3225,85998.0
2022-10-18 11:05:00,33.2,33.24,33.14,33.15,99832.0,28.3225,28.3567,28.2714,28.2799,99832.0
2022-10-18 11:10:00,33.14,33.17,32.97,33.02,113561.0,28.2714,28.297,28.1263,28.169,113561.0
2022-10-18 11:15:00,33.01,33.07,32.97,33.0,132211.0,28.1605,28.2116,28.1263,28.1519,132211.0
2022-10-18 11:20:00,33.0,33.03,32.92,32.93,115554.0,28.1519,28.1775,28.0837,28.0922,115554.0
2022-10-18 11:25:00,32.92,32.95,32.9,32.94,101137.0,28.0837,28.1093,28.0666,28.1007,101137.0
2022-10-18 11:30:00,32.94,32.99,32.85,32.88,119260.0,28.1007,28.1434,28.024,28.0496,119260.0
2022-10-18 11:35:00,32.88,32.9,32.77,32.83,151841.0,28.0496,28.0666,27.9557,28.0069,151841.0
2022-10-18 11:40:00,32.83,32.86,32.79,32.84,117126.0,28.0069,28.0325,27.9728,28.0154,117126.0
2022-10-18 11:45:00,32.83,32.85,32.8,32.84,56732.0,28.0069,28.024,27.9813,28.0154,56732.0
2022-10-18 11:50:00,32.84,32.91,32.83,32.86,53327.0,28.0154,28.0752,28.0069,28.0325,53327.0
2022-10-18 11:55:00,32.86,32.86,32.78,32.79,105897.0,28.0325,28.0325,27.9643,27.9728,105897.0
2022-10-18 12:00:00,32.79,32.81,32.76,32.8,79767.0,27.9728,27.9898,27.9472,27.9813,79767.0
2022-10-18 12:05:00,32.8,32.86,32.74,32.86,102785.0,27.9813,28.0325,27.9301,28.0325,102785.0
2022-10-18 12:10:00,32.85,32.89,32.82,32.89,70159.0,28.024,28.0581,27.9984,28.0581,70159.0
2022-10-18 12:15:00,32.89,32.93,32.84,32.89,80972.0,28.0581,28.0922,28.0154,28.0581,80972.0
2022-10-18 12:20:00,32.88,32.88,32.8,32.8,59139.0,28.0496,28.0496,27.9813,27.9813,59139.0
2022-10-18 12:25:00,32.8,32.82,32.76,32.78,91313.0,27.9813,27.9984,27.9472,27.9643,91313.0
2022-10-18 12:30:00,32.77,32.82,32.76,32.81,46980.0,27.9557,27.9984,27.9472,27.9898,46980.0
2022-10-18 12:35:00,32.81,32.9,32.81,32.87,69529.0,27.9898,28.0666,27.9898,28.041,69529.0
2022-10-18 12:40:00,32.87,32.91,32.85,32.89,48269.0,28.041,28.0752,28.024,28.0581,48269.0
2022-10-18 12:45:00,32.89,32.89,32.83,32.87,44752.0,28.0581,28.0581,28.0069,28.041,44752.0
2022-10-18 12:50:00,32.86,32.92,32.86,32.9,62347.0,28.0325,28.0837,28.0325,28.0666,62347.0
2022-10-18 12:55:00,32.9,32.9,32.77,32.78,70661.0,28.0666,28.0666,27.9557,27.9643,70661.0
2022-10-18 13:00:00,32.79,32.79,32.7,32.7,90141.0,27.9728,27.9728,27.896,27.896,90141.0
2022-10-18 13:05:00,32.71,32.78,32.7,32.77,57791.0,27.9045,27.9643,27.896,27.9557,57791.0
2022-10-18 13:10:00,32.78,32.89,32.75,32.84,132248.0,27.9643,28.0581,27.9387,28.0154,132248.0
2022-10-18 13:15:00,32.85,32.87,32.8,32.81,58037.0,28.024,28.041,27.9813,27.9898,58037.0
2022-10-18 13:20:00,32.81,32.84,32.76,32.83,67800.0,27.9898,28.0154,27.9472,28.0069,67800.0
2022-10-18 13:25:00,32.82,32.95,32.81,32.95,104062.0,27.9984,28.1093,27.9898,28.1093,104062.0
2022-10-18 13:30:00,32.95,33.03,32.9,33.01,211802.0,28.1093,28.1775,28.0666,28.1605,211802.0
2022-10-18 13:35:00,33.01,33.02,32.97,33.0,54159.0,28.1605,28.169,28.1263,28.1519,54159.0
2022-10-18 13:40:00,32.99,33.05,32.97,32.98,81046.0,28.1434,28.1946,28.1263,28.1349,81046.0
2022-10-18 13:45:00,32.98,33.01,32.95,32.98,67450.0,28.1349,28.1605,28.1093,28.1349,67450.0
2022-10-18 13:50:00,32.98,33.02,32.97,33.0,72235.0,28.1349,28.169,28.1263,28.1519,72235.0
2022-10-18 13:55:00,33.0,33.08,32.97,33.08,109072.0,28.1519,28.2202,28.1263,28.2202,109072.0
2022-10-18 14:00:00,33.09,33.11,33.01,33.03,58908.0,28.2287,28.2458,28.1605,28.1775,58908.0
2022-10-18 14:05:00,33.03,33.06,32.99,33.0,43817.0,28.1775,28.2031,28.1434,28.1519,43817.0
2022-10-18 14:10:00,33.01,33.05,33.0,33.03,46320.0,28.1605,28.1946,28.1519,28.1775,46320.0
2022-10-18 14:15:00,33.02,33.03,32.97,32.98,56350.0,28.169,28.1775,28.1263,28.1349,56350.0
2022-10-18 14:20:00,32.98,33.04,32.96,33.03,56807.0,28.1349,28.1861,28.1178,28.1775,56807.0
2022-10-18 14:25:00,33.03,33.09,33.02,33.08,49450.0,28.1775,28.2287,28.169,28.2202,49450.0
2022-10-18 14:30:00,33.08,33.1,33.02,33.04,102550.0,28.2202,28.2372,28.169,28.1861,102550.0
2022-10-18 14:35:00,33.05,33.06,32.94,32.95,58286.0,28.1946,28.2031,28.1007,28.1093,58286.0
2022-10-18 14:40:00,32.95,32.97,32.89,32.91,52930.0,28.1093,28.1263,28.0581,28.0752,52930.0
2022-10-18 14:45:00,32.91,32.94,32.85,32.91,126581.0,28.0752,28.1007,28.024,28.0752,126581.0
2022-10-18 14:50:00,32.91,32.96,32.87,32.95,54079.0,28.0752,28.1178,28.041,28.1093,54079.0
2022-10-18 14:55:00,32.95,33.03,32.94,33.02,77397.0,28.1093,28.1775,28.1007,28.169,77397.0
2022-10-18 15:00:00,33.01,33.02,32.93,32.97,79474.0,28.1605,28.169,28.0922,28.1263,79474.0
2022-10-18 15:05:00,32.97,33.04,32.96,33.0,69057.0,28.1263,28.1861,28.1178,28.1519,69057.0
2022-10-18 15:10:00,33.0,33.02,32.94,32.95,67951.0,28.1519,28.169,28.1007,28.1093,67951.0
2022-10-18 15:15:00,32.96,32.96,32.88,32.95,77086.0,28.1178,28.1178,28.0496,28.1093,77086.0
2022-10-18 15:20:00,32.95,33.0,32.94,33.0,78502.0,28.1093,28.1519,28.1007,28.1519,78502.0
2022-10-18 15:25:00,32.99,33.02,32.96,33.0,80409.0,28.1434,28.169,28.1178,28.1519,80409.0
2022-10-18 15:30:00,33.0,33.13,32.99,33.12,111664.0,28.1519,28.2628,28.1434,28.2543,111664.0
2022-10-18 15:35:00,33.12,33.13,33.06,33.11,111445.0,28.2543,28.2628,28.2031,28.2458,111445.0
2022-10-18 15:40:00,33.12,33.12,33.07,33.07,125412.0,28.2543,28.2543,28.2116,28.2116,125412.0
2022-10-18 15:45:00,33.08,33.08,32.99,33.01,161738.0,28.2202,28.2202,28.1434,28.1605,161738.0
2022-10-18 15:50:00,33.0,33.09,33.0,33.08,287792.0,28.1519,28.2287,28.1519,28.2202,287792.0
2022-10-18 15:55:00,33.08,33.13,33.04,33.1,516326.0,28.2202,28.2628,28.1861,28.2372,516326.0
2022-10-19 09:30:00,32.91,33.24,32.82,33.22,172150.0,28.0752,28.3567,27.9984,28.3396,172150.0
2022-10-19 09:35:00,33.22,33.22,33.01,33.11,68557.0,28.3396,28.3396,28.1605,28.2458,68557.0
2022-10-19 09:40:00,33.12,33.16,33.0,33.06,96814.0,28.2543,28.2884,28.1519,28.2031,96814.0
2022-10-19 09:45:00,33.05,33.18,32.99,33.0,88634.0,28.1946,28.3055,28.1434,28.1519,88634.0
2022-10-19 09:50:00,33.0,33.25,32.96,33.19,46102.0,28.1519,28.3652,28.1178,28.314,46102.0
2022-10-19 09:55:00,33.2,33.25,33.12,33.23,57902.0,28.3225,28.3652,28.2543,28.3481,57902.0
2022-10-19 10:00:00,33.25,33.33,33.23,33.32,51877.0,28.3652,28.4334,28.3481,28.4249,51877.0
2022-10-19 10:05:00,33.32,33.35,33.22,33.26,63994.0,28.4249,28.4505,28.3396,28.3737,63994.0
2022-10-19 10:10:00,33.26,33.36,33.26,33.34,57921.0,28.3737,28.459,28.3737,28.442,57921.0
2022-10-19 10:15:00,33.35,33.37,33.3,33.34,37235.0,28.4505,28.4676,28.4079,28.442,37235.0
2022-10-19 10:20:00,33.34,33.45,33.33,33.42,86307.0,28.442,28.5358,28.4334,28.5102,86307.0
2022-10-19 10:25:00,33.43,33.53,33.39,33.48,132425.0,28.5188,28.6041,28.4846,28.5614,132425.0
2022-10-19 10:30:00,33.48,33.49,33.4,33.41,40652.0,28.5614,28.5699,28.4932,28.5017,40652.0
2022-10-19 10:35:00,33.41,33.5,33.38,33.5,69369.0,28.5017,28.5785,28.4761,28.5785,69369.0
2022-10-19 10:40:00,33.5,33.57,33.45,33.57,99964.0,28.5785,28.6382,28.5358,28.6382,99964.0
2022-10-19 10:45:00,33.56,33.57,33.44,33.46,51711.0,28.6297,28.6382,28.5273,28.5444,51711.0
2022-10-19 10:50:00,33.45,33.47,33.4,33.45,56790.0,28.5358,28.5529,28.4932,28.5358,56790.0
2022-10-19 10:55:00,33.43,33.5,33.39,33.5,85016.0,28.5188,28.5785,28.4846,28.5785,85016.0
2022-10-19 11:00:00,33.49,33.5,33.34,33.35,92799.0,28.5699,28.5785,28.442,28.4505,92799.0
2022-10-19 11:05:00,33.36,33.41,33.36,33.4,37234.0,28.459,28.5017,28.459,28.4932,37234.0
2022-10-19 11:10:00,33.39,33.51,33.39,33.48,58179.0,28.4846,28.587,28.4846,28.5614,58179.0
2022-10-19 11:15:00,33.48,33.52,33.48,33.51,49294.0,28.5614,28.5955,28.5614,28.587,49294.0
2022-10-19 11:20:00,33.51,33.56,33.49,33.5,63197.0,28.587,28.6297,28.5699,28.5785,63197.0
2022-10-19 11:25:00,33.5,33.5,33.39,33.44,62557.0,28.5785,28.5785,28.4846,28.5273,62557.0
2022-10-19 11:30:00,33.44,33.47,33.4,33.41,107220.0,28.5273,28.5529,28.4932,28.5017,107220.0
2022-10-19 11:35:00,33.41,33.44,33.36,33.43,55145.0,28.5017,28.5273,28.459,28.5188,55145.0
2022-10-19 11:40:00,33.43,33.45,33.4,33.43,68812.0,28.5188,28.5358,28.4932,28.5188,68812.0
2022-10-19 11:45:00,33.44,33.47,33.39,33.47,57322.0,28.5273,28.5529,28.4846,28.5529,57322.0
2022-10-19 11:50:00,33.47,33.53,33.46,33.5,62487.0,28.5529,28.6041,28.5444,28.5785,62487.0
2022-10-19 11:55:00,33.5,33.53,33.48,33.51,64812.0,28.5785,28.6041,28.5614,28.587,64812.0
2022-10-19 12:00:00,33.51,33.52,33.46,33.48,49069.0,28.587,28.5955,28.5444,28.5614,49069.0
2022-10-19 12:05:00,33.48,33.5,33.47,33.48,54118.0,28.5614,28.5785,28.5529,28.5614,54118.0
2022-10-19 12:10:00,33.48,33.57,33.47,33.55,183519.0,28.5614,28.6382,28.5529,28.6211,183519.0
2022-10-19 12:15:00,33.55,33.59,33.53,33.55,78581.0,28.6211,28.6553,28.6041,28.6211,78581.0
2022-10-19 12:20:00,33.55,33.56,33.42,33.53,74699.0,28.6211,28.6297,28.5102,28.6041,74699.0
2022-10-19 12:25:00,33.52,33.53,33.45,33.47,52249.0,28.5955,28.6041,28.5358,28.5529,52249.0
2022-10-19 12:30:00,33.47,33.52,33.46,33.51,38861.0,28.5529,28.5955,28.5444,28.587,38861.0
2022-10-19 12:35:00,33.51,33.51,33.46,33.47,50824.0,28.587,28.587,28.5444,28.5529,50824.0
2022-10-19 12:40:00,33.46,33.47,33.38,33.38,69577.0,28.5444,28.5529,28.4761,28.4761,69577.0
2022-10-19 12:45:00,33.38,33.39,33.24,33.25,60644.0,28.4761,28.4846,28.3567,28.3652,60644.0
2022-10-19 12:50:00,33.25,33.29,33.24,33.25,36661.0,28.3652,28.3993,28.3567,28.3652,36661.0
2022-10-19 12:55:00,33.25,33.25,33.15,33.16,54723.0,28.3652,28.3652,28.2799,28.2884,54723.0
2022-10-19 13:00:00,33.15,33.2,33.03,33.06,106686.0,28.2799,28.3225,28.1775,28.2031,106686.0
2022-10-19 13:05:00,33.07,33.09,33.02,33.06,56726.0,28.2116,28.2287,28.169,28.2031,56726.0
2022-10-19 13:10:00,33.05,33.09,33.04,33.09,54187.0,28.1946,28.2287,28.1861,28.2287,54187.0
2022-10-19 13:15:00,33.09,33.12,33.06,33.08,69164.0,28.2287,28.2543,28.2031,28.2202,69164.0
2022-10-19 13:20:00,33.08,33.15,33.07,33.15,44070.0,28.2202,28.2799,28.2116,28.2799,44070.0
2022-10-19 13:25:00,33.15,33.19,33.1,33.11,61453.0,28.2799,28.314,28.2372,28.2458,61453.0
2022-10-19 13:30:00,33.12,33.17,33.09,33.14,155244.0,28.2543,28.297,28.2287,28.2714,155244.0
2022-10-19 13:35:00,33.15,33.22,33.14,33.18,141920.0,28.2799,28.3396,28.2714,28.3055,141920.0
2022-10-19 13:40:00,33.17,33.2,33.14,33.19,161438.0,28.297,28.3225,28.2714,28.314,161438.0
2022-10-19 13:45:00,33.19,33.23,33.18,33.21,67596.0,28.314,28.3481,28.3055,28.3311,67596.0
2022-10-19 13:50:00,33.21,33.32,33.2,33.32,47011.0,28.3311,28.4249,28.3225,28.4249,47011.0
2022-10-19 13:55:00,33.32,33.34,33.26,33.34,43669.0,28.4249,28.442,28.3737,28.442,43669.0
2022-10-19 14:00:00,33.33,33.42,33.31,33.41,53248.0,28.4334,28.5102,28.4164,28.5017,53248.0
2022-10-19 14:05:00,33.42,33.44,33.39,33.43,83738.0,28.5102,28.5273,28.4846,28.5188,83738.0
2022-10-19 14:10:00,33.42,33.47,33.4,33.47,44149.0,28.5102,28.5529,28.4932,28.5529,44149.0
2022-10-19 14:15:00,33.48,33.51,33.46,33.48,48661.0,28.5614,28.587,28.5444,28.5614,48661.0
2022-10-19 14:20:00,33.48,33.49,33.4,33.43,91977.0,28.5614,28.5699,28.4932,28.5188,91977.0
2022-10-19 14:25:00,33.44,33.44,33.38,33.43,59227.0,28.5273,28.5273,28.4761,28.5188,59227.0
2022-10-19 14:30:00,33.42,33.49,33.42,33.48,59959.0,28.5102,28.5699,28.5102,28.5614,59959.0
2022-10-19 14:35:00,33.49,33.51,33.44,33.46,76564.0,28.5699,28.587,28.5273,28.5444,76564.0
2022-10-19 14:40:00,33.45,33.47,33.4,33.45,69626.0,28.5358,28.5529,28.4932,28.5358,69626.0
2022-10-19 14:45:00,33.45,33.5,33.44,33.47,74764.0,28.5358,28.5785,28.5273,28.5529,74764.0
2022-10-19 14:50:00,33.47,33.53,33.46,33.51,76861.0,28.5529,28.6041,28.5444,28.587,76861.0
2022-10-19 14:55:00,33.5,33.58,33.49,33.55,130356.0,28.5785,28.6467,28.5699,28.6211,130356.0
2022-10-19 15:00:00,33.55,33.58,33.51,33.55,98555.0,28.6211,28.6467,28.587,28.6211,98555.0
2022-10-19 15:05:00,33.55,33.58,33.53,33.58,153567.0,28.6211,28.6467,28.6041,28.6467,153567.0
2022-10-19 15:10:00,33.58,33.58,33.51,33.52,124448.0,28.6467,28.6467,28.587,28.5955,124448.0
2022-10-19 15:15:00,33.52,33.57,33.5,33.52,67794.0,28.5955,28.6382,28.5785,28.5955,67794.0
2022-10-19 15:20:00,33.52,33.53,33.46,33.47,73017.0,28.5955,28.6041,28.5444,28.5529,73017.0
2022-10-19 15:25:00,33.47,33.49,33.45,33.48,77961.0,28.5529,28.5699,28.5358,28.5614,77961.0
2022-10-19 15:30:00,33.48,33.5,33.45,33.48,83852.0,28.5614,28.5785,28.5358,28.5614,83852.0
2022-10-19 15:35:00,33.47,33.49,33.45,33.45,115499.0,28.5529,28.5699,28.5358,28.5358,115499.0
2022-10-19 15:40:00,33.45,33.46,33.34,33.37,116278.0,28.5358,28.5444,28.442,28.4676,116278.0
2022-10-19 15:45:00,33.36,33.36,33.28,33.34,175893.0,28.459,28.459,28.3908,28.442,175893.0
2022-10-19 15:50:00,33.34,33.38,33.3,33.35,274549.0,28.442,28.4761,28.4079,28.4505,274549.0
2022-10-19 15:55:00,33.35,33.4,33.32,33.4,456697.0,28.4505,28.4932,28.4249,28.4932,456697.0
2022-10-20 09:30:00,33.5,33.76,33.39,33.54,205301.0,28.5785,28.8003,28.4846,28.6126,205301.0
2022-10-20 09:35:00,33.56,33.69,33.55,33.67,50499.0,28.6297,28.7406,28.6211,28.7235,50499.0
2022-10-20 09:40:00,33.67,33.83,33.67,33.83,82433.0,28.7235,28.86,28.7235,28.86,82433.0
2022-10-20 09:45:00,33.83,33.93,33.67,33.71,74044.0,28.86,28.9453,28.7235,28.7576,74044.0
2022-10-20 09:50:00,33.72,33.76,33.61,33.74,95948.0,28.7662,28.8003,28.6723,28.7832,95948.0
2022-10-20 09:55:00,33.74,33.88,33.69,33.69,62197.0,28.7832,28.9026,28.7406,28.7406,62197.0
2022-10-20 10:00:00,33.7,33.82,33.68,33.82,51007.0,28.7491,28.8515,28.732,28.8515,51007.0
2022-10-20 10:05:00,33.82,33.99,33.82,33.99,66232.0,28.8515,28.9965,28.8515,28.9965,66232.0
2022-10-20 10:10:00,33.99,34.04,33.85,33.85,76940.0,28.9965,29.0391,28.8771,28.8771,76940.0
2022-10-20 10:15:00,33.85,33.92,33.84,33.9,64816.0,28.8771,28.9368,28.8685,28.9197,64816.0
2022-10-20 10:20:00,33.91,33.97,33.91,33.93,38620.0,28.9282,28.9794,28.9282,28.9453,38620.0
2022-10-20 10:25:00,33.92,33.92,33.86,33.92,37428.0,28.9368,28.9368,28.8856,28.9368,37428.0
2022-10-20 10:30:00,33.92,33.96,33.8,33.82,43797.0,28.9368,28.9709,28.8344,28.8515,43797.0
2022-10-20 10:35:00,33.81,33.83,33.72,33.74,42794.0,28.8429,28.86,28.7662,28.7832,42794.0
2022-10-20 10:40:00,33.74,33.79,33.69,33.77,37885.0,28.7832,28.8259,28.7406,28.8088,37885.0
2022-10-20 10:45:00,33.78,33.8,33.68,33.71,48670.0,28.8173,28.8344,28.732,28.7576,48670.0
2022-10-20 10:50:00,33.7,33.76,33.68,33.68,34354.0,28.7491,28.8003,28.732,28.732,34354.0
2022-10-20 10:55:00,33.68,33.78,33.68,33.78,104517.0,28.732,28.8173,28.732,28.8173,104517.0
2022-10-20 11:00:00,33.77,33.79,33.66,33.66,37727.0,28.8088,28.8259,28.715,28.715,37727.0
2022-10-20 11:05:00,33.65,33.75,33.64,33.74,48201.0,28.7064,28.7917,28.6979,28.7832,48201.0
2022-10-20 11:10:00,33.73,33.82,33.72,33.79,36781.0,28.7747,28.8515,28.7662,28.8259,36781.0
2022-10-20 11:15:00,33.79,33.81,33.73,33.74,44560.0,28.8259,28.8429,28.7747,28.7832,44560.0
2022-10-20 11:20:00,33.75,33.76,33.71,33.73,37571.0,28.7917,28.8003,28.7576,28.7747,37571.0
2022-10-20 11:25:00,33.73,33.76,33.66,33.7,35477.0,28.7747,28.8003,28.715,28.7491,35477.0
2022-10-20 11:30:00,33.7,33.75,33.68,33.74,52058.0,28.7491,28.7917,28.732,28.7832,52058.0
2022-10-20 11:35:00,33.73,33.82,33.73,33.77,31221.0,28.7747,28.8515,28.7747,28.8088,31221.0
2022-10-20 11:40:00,33.77,33.79,33.75,33.79,32632.0,28.8088,28.8259,28.7917,28.8259,32632.0
2022-10-20 11:45:00,33.79,33.79,33.73,33.76,51586.0,28.8259,28.8259,28.7747,28.8003,51586.0
2022-10-20 11:50:00,33.75,33.77,33.72,33.73,29255.0,28.7917,28.8088,28.7662,28.7747,29255.0
2022-10-20 11:55:00,33.73,33.73,33.67,33.7,54223.0,28.7747,28.7747,28.7235,28.7491,54223.0
2022-10-20 12:00:00,33.69,33.74,33.64,33.71,62042.0,28.7406,28.7832,28.6979,28.7576,62042.0
2022-10-20 12:05:00,33.72,33.72,33.63,33.64,34532.0,28.7662,28.7662,28.6894,28.6979,34532.0
2022-10-20 12:10:00,33.64,33.69,33.63,33.69,31822.0,28.6979,28.7406,28.6894,28.7406,31822.0
2022-10-20 12:15:00,33.69,33.73,33.67,33.72,46220.0,28.7406,28.7747,28.7235,28.7662,46220.0
2022-10-20 12:20:00,33.71,33.72,33.64,33.71,53612.0,28.7576,28.7662,28.6979,28.7576,53612.0
2022-10-20 12:25:00,33.72,33.74,33.69,33.73,35589.0,28.7662,28.7832,28.7406,28.7747,35589.0
2022-10-20 12:30:00,33.73,33.74,33.68,33.68,32252.0,28.7747,28.7832,28.732,28.732,32252.0
2022-10-20 12:35:00,33.69,33.7,33.64,33.66,40559.0,28.7406,28.7491,28.6979,28.715,40559.0
2022-10-20 12:40:00,33.66,33.68,33.64,33.65,33777.0,28.715,28.732,28.6979,28.7064,33777.0
2022-10-20 12:45:00,33.65,33.65,33.57,33.58,26569.0,28.7064,28.7064,28.6382,28.6467,26569.0
2022-10-20 12:50:00,33.58,33.6,33.56,33.58,28693.0,28.6467,28.6638,28.6297,28.6467,28693.0
2022-10-20 12:55:00,33.59,33.66,33.57,33.65,30635.0,28.6553,28.715,28.6382,28.7064,30635.0
2022-10-20 13:00:00,33.64,33.67,33.6,33.66,33446.0,28.6979,28.7235,28.6638,28.715,33446.0
2022-10-20 13:05:00,33.66,33.66,33.52,33.54,46423.0,28.715,28.715,28.5955,28.6126,46423.0
2022-10-20 13:10:00,33.55,33.63,33.52,33.59,37728.0,28.6211,28.6894,28.5955,28.6553,37728.0
2022-10-20 13:15:00,33.59,33.59,33.54,33.55,44582.0,28.6553,28.6553,28.6126,28.6211,44582.0
2022-10-20 13:20:00,33.56,33.62,33.55,33.56,37197.0,28.6297,28.6808,28.6211,28.6297,37197.0
2022-10-20 13:25:00,33.55,33.65,33.55,33.64,56498.0,28.6211,28.7064,28.6211,28.6979,56498.0
2022-10-20 13:30:00,33.63,33.67,33.61,33.66,32504.0,28.6894,28.7235,28.6723,28.715,32504.0
2022-10-20 13:35:00,33.66,33.69,33.64,33.65,31702.0,28.715,28.7406,28.6979,28.7064,31702.0
2022-10-20 13:40:00,33.65,33.66,33.56,33.59,51550.0,28.7064,28.715,28.6297,28.6553,51550.0
2022-10-20 13:45:00,33.58,33.58,33.46,33.48,120405.0,28.6467,28.6467,28.5444,28.5614,120405.0
2022-10-20 13:50:00,33.47,33.48,33.42,33.45,50243.0,28.5529,28.5614,28.5102,28.5358,50243.0
2022-10-20 13:55:00,33.44,33.47,33.42,33.47,26915.0,28.5273,28.5529,28.5102,28.5529,26915.0
2022-10-20 14:00:00,33.48,33.49,33.41,33.43,46718.0,28.5614,28.5699,28.5017,28.5188,46718.0
2022-10-20 14:05:00,33.42,33.43,33.36,33.38,40637.0,28.5102,28.5188,28.459,28.4761,40637.0
2022-10-20 14:10:00,33.38,33.38,33.32,33.34,49122.0,28.4761,28.4761,28.4249,28.442,49122.0
2022-10-20 14:15:00,33.34,33.42,33.34,33.41,46489.0,28.442,28.5102,28.442,28.5017,46489.0
2022-10-20 14:20:00,33.42,33.42,33.36,33.38,60957.0,28.5102,28.5102,28.459,28.4761,60957.0
2022-10-20 14:25:00,33.38,33.39,33.32,33.33,65976.0,28.4761,28.4846,28.4249,28.4334,65976.0
2022-10-20 14:30:00,33.32,33.4,33.32,33.39,36826.0,28.4249,28.4932,28.4249,28.4846,36826.0
2022-10-20 14:35:00,33.39,33.41,33.37,33.39,45712.0,28.4846,28.5017,28.4676,28.4846,45712.0
2022-10-20 14:40:00,33.39,33.4,33.34,33.34,49581.0,28.4846,28.4932,28.442,28.442,49581.0
2022-10-20 14:45:00,33.34,33.4,33.33,33.4,35641.0,28.442,28.4932,28.4334,28.4932,35641.0
2022-10-20 14:50:00,33.4,33.44,33.35,33.44,37029.0,28.4932,28.5273,28.4505,28.5273,37029.0
2022-10-20 14:55:00,33.44,33.46,33.4,33.41,35378.0,28.5273,28.5444,28.4932,28.5017,35378.0
2022-10-20 15:00:00,33.4,33.44,33.4,33.41,37438.0,28.4932,28.5273,28.4932,28.5017,37438.0
2022-10-20 15:05:00,33.41,33.49,33.4,33.48,42023.0,28.5017,28.5699,28.4932,28.5614,42023.0
2022-10-20 15:10:00,33.48,33.48,33.41,33.45,52507.0,28.5614,28.5614,28.5017,28.5358,52507.0
2022-10-20 15:15:00,33.45,33.46,33.41,33.41,42223.0,28.5358,28.5444,28.5017,28.5017,42223.0
2022-10-20 15:20:00,33.41,33.43,33.38,33.4,53949.0,28.5017,28.5188,28.4761,28.4932,53949.0
2022-10-20 15:25:00,33.39,33.4,33.34,33.39,87465.0,28.4846,28.4932,28.442,28.4846,87465.0
2022-10-20 15:30:00,33.4,33.4,33.35,33.37,88851.0,28.4932,28.4932,28.4505,28.4676,88851.0
2022-10-20 15:35:00,33.36,33.39,33.33,33.36,91981.0,28.459,28.4846,28.4334,28.459,91981.0
2022-10-20 15:40:00,33.35,33.4,33.32,33.4,67841.0,28.4505,28.4932,28.4249,28.4932,67841.0
2022-10-20 15:45:00,33.39,33.41,33.34,33.4,102263.0,28.4846,28.5017,28.442,28.4932,102263.0
2022-10-20 15:50:00,33.39,33.45,33.38,33.39,187163.0,28.4846,28.5358,28.4761,28.4846,187163.0
2022-10-20 15:55:00,33.39,33.4,33.36,33.36,309270.0,28.4846,28.4932,28.459,28.459,309270.0
2022-10-21 09:30:00,33.36,33.74,33.21,33.74,479076.0,28.459,28.7832,28.3311,28.7832,479076.0
2022-10-21 09:35:00,33.71,33.73,33.53,33.58,75479.0,28.7576,28.7747,28.6041,28.6467,75479.0
2022-10-21 09:40:00,33.59,33.8,33.57,33.79,126522.0,28.6553,28.8344,28.6382,28.8259,126522.0
2022-10-21 09:45:00,33.78,33.96,33.76,33.96,115661.0,28.8173,28.9709,28.8003,28.9709,115661.0
2022-10-21 09:50:00,33.98,34.22,33.93,34.22,158622.0,28.988,29.1927,28.9453,29.1927,158622.0
2022-10-21 09:55:00,34.23,34.33,34.21,34.28,293248.0,29.2012,29.2865,29.1842,29.2439,293248.0
2022-10-21 10:00:00,34.29,34.32,34.22,34.3,275582.0,29.2524,29.278,29.1927,29.2609,275582.0
2022-10-21 10:05:00,34.28,34.53,34.27,34.49,220010.0,29.2439,29.4572,29.2354,29.423,220010.0
2022-10-21 10:10:00,34.48,34.54,34.37,34.52,435511.0,29.4145,29.4657,29.3207,29.4486,435511.0
2022-10-21 10:15:00,34.52,34.54,34.36,34.38,155196.0,29.4486,29.4657,29.3121,29.3292,155196.0
2022-10-21 10:20:00,34.37,34.37,34.16,34.2,137665.0,29.3207,29.3207,29.1415,29.1756,137665.0
2022-10-21 10:25:00,34.2,34.24,34.14,34.16,64191.0,29.1756,29.2098,29.1245,29.1415,64191.0
2022-10-21 10:30:00,34.16,34.23,34.12,34.18,77837.0,29.1415,29.2012,29.1074,29.1586,77837.0
2022-10-21 10:35:00,34.18,34.2,34.08,34.18,93560.0,29.1586,29.1756,29.0733,29.1586,93560.0
2022-10-21 10:40:00,34.18,34.34,34.15,34.33,117634.0,29.1586,29.2951,29.133,29.2865,117634.0
2022-10-21 10:45:00,34.32,34.37,34.29,34.37,88487.0,29.278,29.3207,29.2524,29.3207,88487.0
2022-10-21 10:50:00,34.36,34.42,34.3,34.3,75823.0,29.3121,29.3633,29.2609,29.2609,75823.0
2022-10-21 10:55:00,34.3,34.34,34.14,34.16,143572.0,29.2609,29.2951,29.1245,29.1415,143572.0
2022-10-21 11:00:00,34.16,34.18,33.99,34.01,71411.0,29.1415,29.1586,28.9965,29.0135,71411.0
2022-10-21 11:05:00,34.02,34.03,33.91,33.96,46778.0,29.0221,29.0306,28.9282,28.9709,46778.0
2022-10-21 11:10:00,33.95,34.05,33.95,34.01,47861.0,28.9624,29.0477,28.9624,29.0135,47861.0
2022-10-21 11:15:00,34.0,34.04,33.92,33.93,58319.0,29.005,29.0391,28.9368,28.9453,58319.0
2022-10-21 11:20:00,33.93,34.02,33.89,33.94,40777.0,28.9453,29.0221,28.9112,28.9538,40777.0
2022-10-21 11:25:00,33.95,33.99,33.9,33.92,33632.0,28.9624,28.9965,28.9197,28.9368,33632.0
2022-10-21 11:30:00,33.91,34.01,33.9,33.99,38515.0,28.9282,29.0135,28.9197,28.9965,38515.0
2022-10-21 11:35:00,33.99,34.01,33.91,33.97,35497.0,28.9965,29.0135,28.9282,28.9794,35497.0
2022-10-21 11:40:00,33.97,34.05,33.94,34.02,38475.0,28.9794,29.0477,28.9538,29.0221,38475.0
2022-10-21 11:45:00,34.02,34.07,34.0,34.07,62753.0,29.0221,29.0647,29.005,29.0647,62753.0
2022-10-21 11:50:00,34.07,34.11,33.98,34.02,76286.0,29.0647,29.0989,28.988,29.0221,76286.0
2022-10-21 11:55:00,34.02,34.18,34.01,34.17,142552.0,29.0221,29.1586,29.0135,29.15,142552.0
2022-10-21 12:00:00,34.18,34.31,34.18,34.25,47822.0,29.1586,29.2695,29.1586,29.2183,47822.0
2022-10-21 12:05:00,34.24,34.24,34.17,34.18,28404.0,29.2098,29.2098,29.15,29.1586,28404.0
2022-10-21 12:10:00,34.16,34.17,34.09,34.14,37204.0,29.1415,29.15,29.0818,29.1245,37204.0
2022-10-21 12:15:00,34.14,34.18,34.09,34.11,49618.0,29.1245,29.1586,29.0818,29.0989,49618.0
2022-10-21 12:20:00,34.1,34.17,34.08,34.17,44378.0,29.0903,29.15,29.0733,29.15,44378.0
2022-10-21 12:25:00,34.16,34.17,34.04,34.05,32939.0,29.1415,29.15,29.0391,29.0477,32939.0
2022-10-21 12:30:00,34.05,34.11,34.04,34.09,39333.0,29.0477,29.0989,29.0391,29.0818,39333.0
2022-10-21 12:35:00,34.08,34.13,34.05,34.11,98017.0,29.0733,29.1159,29.0477,29.0989,98017.0
2022-10-21 12:40:00,34.1,34.19,34.09,34.16,47963.0,29.0903,29.1671,29.0818,29.1415,47963.0
2022-10-21 12:45:00,34.16,34.23,34.16,34.2,53151.0,29.1415,29.2012,29.1415,29.1756,53151.0
2022-10-21 12:50:00,34.2,34.23,34.19,34.21,32019.0,29.1756,29.2012,29.1671,29.1842,32019.0
2022-10-21 12:55:00,34.21,34.23,34.17,34.19,34377.0,29.1842,29.2012,29.15,29.1671,34377.0
2022-10-21 13:00:00,34.2,34.25,34.19,34.24,38939.0,29.1756,29.2183,29.1671,29.2098,38939.0
2022-10-21 13:05:00,34.23,34.24,34.18,34.18,54913.0,29.2012,29.2098,29.1586,29.1586,54913.0
2022-10-21 13:10:00,34.19,34.19,34.14,34.15,70704.0,29.1671,29.1671,29.1245,29.133,70704.0
2022-10-21 13:15:00,34.15,34.26,34.11,34.25,64764.0,29.133,29.2268,29.0989,29.2183,64764.0
2022-10-21 13:20:00,34.25,34.3,34.19,34.19,54441.0,29.2183,29.2609,29.1671,29.1671,54441.0
2022-10-21 13:25:00,34.2,34.31,34.18,34.31,61606.0,29.1756,29.2695,29.1586,29.2695,61606.0
2022-10-21 13:30:00,34.31,34.36,34.29,34.34,53582.0,29.2695,29.3121,29.2524,29.2951,53582.0
2022-10-21 13:35:00,34.33,34.35,34.29,34.33,46978.0,29.2865,29.3036,29.2524,29.2865,46978.0
2022-10-21 13:40:00,34.33,34.37,34.29,34.31,52698.0,29.2865,29.3207,29.2524,29.2695,52698.0
2022-10-21 13:45:00,34.3,34.4,34.3,34.39,43743.0,29.2609,29.3463,29.2609,29.3377,43743.0
2022-10-21 13:50:00,34.39,34.44,34.34,34.35,46944.0,29.3377,29.3804,29.2951,29.3036,46944.0
2022-10-21 13:55:00,34.35,34.36,34.33,34.36,24786.0,29.3036,29.3121,29.2865,29.3121,24786.0
2022-10-21 14:00:00,34.36,34.39,34.34,34.37,29009.0,29.3121,29.3377,29.2951,29.3207,29009.0
2022-10-21 14:05:00,34.36,34.41,34.36,34.38,67974.0,29.3121,29.3548,29.3121,29.3292,67974.0
2022-10-21 14:10:00,34.38,34.38,34.32,34.33,35758.0,29.3292,29.3292,29.278,29.2865,35758.0
2022-10-21 14:15:00,34.33,34.35,34.26,34.3,33866.0,29.2865,29.3036,29.2268,29.2609,33866.0
2022-10-21 14:20:00,34.31,34.33,34.24,34.26,46078.0,29.2695,29.2865,29.2098,29.2268,46078.0
2022-10-21 14:25:00,34.26,34.34,34.24,34.33,38599.0,29.2268,29.2951,29.2098,29.2865,38599.0
2022-10-21 14:30:00,34.33,34.37,34.32,34.34,82472.0,29.2865,29.3207,29.278,29.2951,82472.0
2022-10-21 14:35:00,34.34,34.38,34.32,34.36,45301.0,29.2951,29.3292,29.278,29.3121,45301.0
2022-10-21 14:40:00,34.36,34.37,34.33,34.34,39106.0,29.3121,29.3207,29.2865,29.2951,39106.0
2022-10-21 14:45:00,34.34,34.34,34.27,34.3,63880.0,29.2951,29.2951,29.2354,29.2609,63880.0
2022-10-21 14:50:00,34.3,34.31,34.24,34.26,53289.0,29.2609,29.2695,29.2098,29.2268,53289.0
2022-10-21 14:55:00,34.26,34.29,34.24,34.27,52605.0,29.2268,29.2524,29.2098,29.2354,52605.0
2022-10-21 15:00:00,34.28,34.29,34.23,34.25,67960.0,29.2439,29.2524,29.2012,29.2183,67960.0
2022-10-21 15:05:00,34.25,34.27,34.21,34.23,91255.0,29.2183,29.2354,29.1842,29.2012,91255.0
2022-10-21 15:10:00,34.23,34.28,34.21,34.27,69320.0,29.2012,29.2439,29.1842,29.2354,69320.0
2022-10-21 15:15:00,34.27,34.33,34.25,34.32,116032.0,29.2354,29.2865,29.2183,29.278,116032.0
2022-10-21 15:20:00,34.33,34.38,34.32,34.36,101659.0,29.2865,29.3292,29.278,29.3121,101659.0
2022-10-21 15:25:00,34.36,34.38,34.33,34.35,85043.0,29.3121,29.3292,29.2865,29.3036,85043.0
2022-10-21 15:30:00,34.34,34.36,34.31,34.31,102210.0,29.2951,29.3121,29.2695,29.2695,102210.0
2022-10-21 15:35:00,34.31,34.31,34.22,34.27,121210.0,29.2695,29.2695,29.1927,29.2354,121210.0
2022-10-21 15:40:00,34.27,34.35,34.27,34.31,120405.0,29.2354,29.3036,29.2354,29.2695,120405.0
2022-10-21 15:45:00,34.31,34.37,34.3,34.37,141190.0,29.2695,29.3207,29.2609,29.3207,141190.0
2022-10-21 15:50:00,34.36,34.37,34.26,34.26,286088.0,29.3121,29.3207,29.2268,29.2268,286088.0
2022-10-21 15:55:00,34.27,34.3,34.22,34.29,478948.0,29.2354,29.2609,29.1927,29.2524,478948.0
2022-10-24 09:30:00,34.45,34.59,34.37,34.44,273241.0,29.3889,29.5083,29.3207,29.3804,273241.0
2022-10-24 09:35:00,34.44,34.72,34.43,34.57,125455.0,29.3804,29.6192,29.3718,29.4913,125455.0
2022-10-24 09:40:00,34.56,34.61,34.43,34.5,111551.0,29.4827,29.5254,29.3718,29.4316,111551.0
2022-10-24 09:45:00,34.52,34.75,34.38,34.38,239423.0,29.4486,29.6448,29.3292,29.3292,239423.0
2022-10-24 09:50:00,34.38,34.46,34.33,34.43,104108.0,29.3292,29.3974,29.2865,29.3718,104108.0
2022-10-24 09:55:00,34.44,34.51,34.38,34.48,93141.0,29.3804,29.4401,29.3292,29.4145,93141.0
2022-10-24 10:00:00,34.49,34.5,34.33,34.34,75723.0,29.423,29.4316,29.2865,29.2951,75723.0
2022-10-24 10:05:00,34.34,34.43,34.32,34.4,85010.0,29.2951,29.3718,29.278,29.3463,85010.0
2022-10-24 10:10:00,34.39,34.42,34.32,34.41,89136.0,29.3377,29.3633,29.278,29.3548,89136.0
2022-10-24 10:15:00,34.41,34.41,34.25,34.3,73507.0,29.3548,29.3548,29.2183,29.2609,73507.0
2022-10-24 10:20:00,34.3,34.31,34.18,34.21,79838.0,29.2609,29.2695,29.1586,29.1842,79838.0
2022-10-24 10:25:00,34.21,34.3,34.15,34.28,84023.0,29.1842,29.2609,29.133,29.2439,84023.0
2022-10-24 10:30:00,34.28,34.3,34.2,34.28,76237.0,29.2439,29.2609,29.1756,29.2439,76237.0
2022-10-24 10:35:00,34.28,34.31,34.23,34.25,76977.0,29.2439,29.2695,29.2012,29.2183,76977.0
2022-10-24 10:40:00,34.24,34.28,34.17,34.17,59225.0,29.2098,29.2439,29.15,29.15,59225.0
2022-10-24 10:45:00,34.17,34.17,34.11,34.15,85049.0,29.15,29.15,29.0989,29.133,85049.0
2022-10-24 10:50:00,34.16,34.3,34.15,34.28,127407.0,29.1415,29.2609,29.133,29.2439,127407.0
2022-10-24 10:55:00,34.28,34.37,34.23,34.31,65083.0,29.2439,29.3207,29.2012,29.2695,65083.0
2022-10-24 11:00:00,34.32,34.41,34.3,34.32,89587.0,29.278,29.3548,29.2609,29.278,89587.0
2022-10-24 11:05:00,34.33,34.35,34.21,34.24,36823.0,29.2865,29.3036,29.1842,29.2098,36823.0
2022-10-24 11:10:00,34.23,34.24,34.16,34.19,35390.0,29.2012,29.2098,29.1415,29.1671,35390.0
2022-10-24 11:15:00,34.19,34.22,34.07,34.11,57131.0,29.1671,29.1927,29.0647,29.0989,57131.0
2022-10-24 11:20:00,34.11,34.27,34.09,34.25,58005.0,29.0989,29.2354,29.0818,29.2183,58005.0
2022-10-24 11:25:00,34.25,34.27,34.18,34.26,50082.0,29.2183,29.2354,29.1586,29.2268,50082.0
2022-10-24 11:30:00,34.25,34.28,34.23,34.26,39637.0,29.2183,29.2439,29.2012,29.2268,39637.0
2022-10-24 11:35:00,34.26,34.27,34.19,34.27,35426.0,29.2268,29.2354,29.1671,29.2354,35426.0
2022-10-24 11:40:00,34.27,34.3,34.23,34.25,55935.0,29.2354,29.2609,29.2012,29.2183,55935.0
2022-10-24 11:45:00,34.24,34.26,34.19,34.25,44787.0,29.2098,29.2268,29.1671,29.2183,44787.0
2022-10-24 11:50:00,34.24,34.34,34.17,34.32,103918.0,29.2098,29.2951,29.15,29.278,103918.0
2022-10-24 11:55:00,34.33,34.36,34.29,34.35,72420.0,29.2865,29.3121,29.2524,29.3036,72420.0
2022-10-24 12:00:00,34.35,34.4,34.29,34.32,107469.0,29.3036,29.3463,29.2524,29.278,107469.0
2022-10-24 12:05:00,34.33,34.33,34.27,34.27,88366.0,29.2865,29.2865,29.2354,29.2354,88366.0
2022-10-24 12:10:00,34.28,34.34,34.28,34.3,56180.0,29.2439,29.2951,29.2439,29.2609,56180.0
2022-10-24 12:15:00,34.3,34.33,34.26,34.3,56526.0,29.2609,29.2865,29.2268,29.2609,56526.0
2022-10-24 12:20:00,34.3,34.36,34.26,34.34,43441.0,29.2609,29.3121,29.2268,29.2951,43441.0
2022-10-24 12:25:00,34.34,34.35,34.29,34.34,41806.0,29.2951,29.3036,29.2524,29.2951,41806.0
2022-10-24 12:30:00,34.34,34.35,34.31,34.34,40884.0,29.2951,29.3036,29.2695,29.2951,40884.0
2022-10-24 12:35:00,34.34,34.4,34.31,34.38,33152.0,29.2951,29.3463,29.2695,29.3292,33152.0
2022-10-24 12:40:00,34.38,34.38,34.33,34.38,25011.0,29.3292,29.3292,29.2865,29.3292,25011.0
2022-10-24 12:45:00,34.4,34.41,34.38,34.38,24408.0,29.3463,29.3548,29.3292,29.3292,24408.0
2022-10-24 12:50:00,34.39,34.42,34.37,34.41,48274.0,29.3377,29.3633,29.3207,29.3548,48274.0
2022-10-24 12:55:00,34.41,34.44,34.34,34.36,135678.0,29.3548,29.3804,29.2951,29.3121,135678.0
2022-10-24 13:00:00,34.36,34.36,34.31,34.36,110659.0,29.3121,29.3121,29.2695,29.3121,110659.0
2022-10-24 13:05:00,34.36,34.36,34.31,34.33,83565.0,29.3121,29.3121,29.2695,29.2865,83565.0
2022-10-24 13:10:00,34.33,34.34,34.29,34.31,90065.0,29.2865,29.2951,29.2524,29.2695,90065.0
2022-10-24 13:15:00,34.3,34.32,34.25,34.25,67672.0,29.2609,29.278,29.2183,29.2183,67672.0
2022-10-24 13:20:00,34.26,34.26,34.18,34.22,26299.0,29.2268,29.2268,29.1586,29.1927,26299.0
2022-10-24 13:25:00,34.22,34.31,34.21,34.3,26659.0,29.1927,29.2695,29.1842,29.2609,26659.0
2022-10-24 13:30:00,34.3,34.31,34.26,34.29,36262.0,29.2609,29.2695,29.2268,29.2524,36262.0
2022-10-24 13:35:00,34.3,34.32,34.28,34.31,47687.0,29.2609,29.278,29.2439,29.2695,47687.0
2022-10-24 13:40:00,34.3,34.33,34.28,34.33,29851.0,29.2609,29.2865,29.2439,29.2865,29851.0
2022-10-24 13:45:00,34.33,34.36,34.29,34.32,46770.0,29.2865,29.3121,29.2524,29.278,46770.0
2022-10-24 13:50:00,34.32,34.35,34.28,34.34,34285.0,29.278,29.3036,29.2439,29.2951,34285.0
2022-10-24 13:55:00,34.34,34.35,34.31,34.34,28841.0,29.2951,29.3036,29.2695,29.2951,28841.0
2022-10-24 14:00:00,34.34,34.39,34.32,34.39,42826.0,29.2951,29.3377,29.278,29.3377,42826.0
2022-10-24 14:05:00,34.39,34.44,34.37,34.44,36944.0,29.3377,29.3804,29.3207,29.3804,36944.0
2022-10-24 14:10:00,34.44,34.46,34.41,34.44,34948.0,29.3804,29.3974,29.3548,29.3804,34948.0
2022-10-24 14:15:00,34.43,34.46,34.43,34.44,49933.0,29.3718,29.3974,29.3718,29.3804,49933.0
2022-10-24 14:20:00,34.44,34.49,34.41,34.48,182686.0,29.3804,29.423,29.3548,29.4145,182686.0
2022-10-24 14:25:00,34.48,34.56,34.48,34.56,63399.0,29.4145,29.4827,29.4145,29.4827,63399.0
2022-10-24 14:30:00,34.56,34.58,34.54,34.56,29722.0,29.4827,29.4998,29.4657,29.4827,29722.0
2022-10-24 14:35:00,34.56,34.56,34.52,34.54,34270.0,29.4827,29.4827,29.4486,29.4657,34270.0
2022-10-24 14:40:00,34.54,34.61,34.52,34.61,46684.0,29.4657,29.5254,29.4486,29.5254,46684.0
2022-10-24 14:45:00,34.61,34.63,34.6,34.62,20263.0,29.5254,29.5425,29.5169,29.5339,20263.0
2022-10-24 14:50:00,34.63,34.63,34.6,34.63,27902.0,29.5425,29.5425,29.5169,29.5425,27902.0
2022-10-24 14:55:00,34.62,34.65,34.59,34.65,42084.0,29.5339,29.5595,29.5083,29.5595,42084.0
2022-10-24 15:00:00,34.65,34.69,34.63,34.69,56231.0,29.5595,29.5937,29.5425,29.5937,56231.0
2022-10-24 15:05:00,34.7,34.73,34.67,34.73,41187.0,29.6022,29.6278,29.5766,29.6278,41187.0
2022-10-24 15:10:00,34.72,34.74,34.7,34.73,37697.0,29.6192,29.6363,29.6022,29.6278,37697.0
2022-10-24 15:15:00,34.73,34.74,34.7,34.72,57716.0,29.6278,29.6363,29.6022,29.6192,57716.0
2022-10-24 15:20:00,34.72,34.73,34.68,34.71,49808.0,29.6192,29.6278,29.5851,29.6107,49808.0
2022-10-24 15:25:00,34.7,34.74,34.7,34.72,47598.0,29.6022,29.6363,29.6022,29.6192,47598.0
2022-10-24 15:30:00,34.72,34.73,34.69,34.7,68583.0,29.6192,29.6278,29.5937,29.6022,68583.0
2022-10-24 15:35:00,34.71,34.73,34.68,34.72,68274.0,29.6107,29.6278,29.5851,29.6192,68274.0
2022-10-24 15:40:00,34.71,34.72,34.66,34.68,71414.0,29.6107,29.6192,29.5681,29.5851,71414.0
2022-10-24 15:45:00,34.68,34.71,34.67,34.67,109240.0,29.5851,29.6107,29.5766,29.5766,109240.0
2022-10-24 15:50:00,34.67,34.68,34.62,34.65,152895.0,29.5766,29.5851,29.5339,29.5595,152895.0
2022-10-24 15:55:00,34.64,34.71,34.61,34.7,375679.0,29.551,29.6107,29.5254,29.6022,375679.0
2022-10-25 09:30:00,34.43,34.8,34.4,34.75,233330.0,29.3718,29.6875,29.3463,29.6448,233330.0
2022-10-25 09:35:00,34.77,34.86,34.71,34.84,58857.0,29.6619,29.7387,29.6107,29.7216,58857.0
2022-10-25 09:40:00,34.84,34.85,34.57,34.75,87855.0,29.7216,29.7301,29.4913,29.6448,87855.0
2022-10-25 09:45:00,34.76,34.85,34.74,34.76,46034.0,29.6534,29.7301,29.6363,29.6534,46034.0
2022-10-25 09:50:00,34.76,34.92,34.69,34.92,43048.0,29.6534,29.7899,29.5937,29.7899,43048.0
2022-10-25 09:55:00,34.92,34.99,34.88,34.94,80881.0,29.7899,29.8496,29.7557,29.8069,80881.0
2022-10-25 10:00:00,34.96,34.99,34.91,34.94,88894.0,29.824,29.8496,29.7813,29.8069,88894.0
2022-10-25 10:05:00,34.93,34.93,34.79,34.8,47733.0,29.7984,29.7984,29.679,29.6875,47733.0
2022-10-25 10:10:00,34.8,34.87,34.77,34.87,45085.0,29.6875,29.7472,29.6619,29.7472,45085.0
2022-10-25 10:15:00,34.87,34.87,34.78,34.79,40360.0,29.7472,29.7472,29.6704,29.679,40360.0
2022-10-25 10:20:00,34.8,34.87,34.79,34.85,59202.0,29.6875,29.7472,29.679,29.7301,59202.0
2022-10-25 10:25:00,34.85,34.88,34.81,34.86,40144.0,29.7301,29.7557,29.696,29.7387,40144.0
2022-10-25 10:30:00,34.85,34.88,34.79,34.8,58310.0,29.7301,29.7557,29.679,29.6875,58310.0
2022-10-25 10:35:00,34.79,34.88,34.77,34.85,66914.0,29.679,29.7557,29.6619,29.7301,66914.0
2022-10-25 10:40:00,34.86,34.88,34.78,34.88,49428.0,29.7387,29.7557,29.6704,29.7557,49428.0
2022-10-25 10:45:00,34.88,34.94,34.87,34.94,24206.0,29.7557,29.8069,29.7472,29.8069,24206.0
2022-10-25 10:50:00,34.95,35.14,34.93,35.09,177682.0,29.8155,29.9775,29.7984,29.9349,177682.0
2022-10-25 10:55:00,35.1,35.1,34.92,34.93,37943.0,29.9434,29.9434,29.7899,29.7984,37943.0
2022-10-25 11:00:00,34.93,35.01,34.92,34.97,50735.0,29.7984,29.8666,29.7899,29.8325,50735.0
2022-10-25 11:05:00,34.97,35.1,34.96,35.09,41455.0,29.8325,29.9434,29.824,29.9349,41455.0
2022-10-25 11:10:00,35.08,35.19,35.07,35.17,41766.0,29.9264,30.0202,29.9178,30.0031,41766.0
2022-10-25 11:15:00,35.17,35.21,35.12,35.15,41132.0,30.0031,30.0373,29.9605,29.9861,41132.0
2022-10-25 11:20:00,35.14,35.22,35.14,35.21,28552.0,29.9775,30.0458,29.9775,30.0373,28552.0
2022-10-25 11:25:00,35.22,35.23,35.19,35.19,44108.0,30.0458,30.0543,30.0202,30.0202,44108.0
2022-10-25 11:30:00,35.19,35.21,35.15,35.2,65129.0,30.0202,30.0373,29.9861,30.0287,65129.0
2022-10-25 11:35:00,35.2,35.21,35.16,35.18,33890.0,30.0287,30.0373,29.9946,30.0117,33890.0
2022-10-25 11:40:00,35.18,35.24,35.16,35.23,30212.0,30.0117,30.0628,29.9946,30.0543,30212.0
2022-10-25 11:45:00,35.23,35.27,35.2,35.27,38496.0,30.0543,30.0884,30.0287,30.0884,38496.0
2022-10-25 11:50:00,35.27,35.27,35.23,35.27,27015.0,30.0884,30.0884,30.0543,30.0884,27015.0
2022-10-25 11:55:00,35.26,35.3,35.25,35.28,31468.0,30.0799,30.114,30.0714,30.097,31468.0
2022-10-25 12:00:00,35.28,35.29,35.23,35.25,31481.0,30.097,30.1055,30.0543,30.0714,31481.0
2022-10-25 12:05:00,35.25,35.36,35.24,35.33,32108.0,30.0714,30.1652,30.0628,30.1396,32108.0
2022-10-25 12:10:00,35.34,35.35,35.31,35.32,21954.0,30.1482,30.1567,30.1226,30.1311,21954.0
2022-10-25 12:15:00,35.32,35.35,35.28,35.34,30506.0,30.1311,30.1567,30.097,30.1482,30506.0
2022-10-25 12:20:00,35.34,35.35,35.28,35.29,43182.0,30.1482,30.1567,30.097,30.1055,43182.0
2022-10-25 12:25:00,35.3,35.34,35.27,35.33,29931.0,30.114,30.1482,30.0884,30.1396,29931.0
2022-10-25 12:30:00,35.34,35.42,35.33,35.42,42975.0,30.1482,30.2164,30.1396,30.2164,42975.0
2022-10-25 12:35:00,35.41,35.42,35.37,35.39,23451.0,30.2079,30.2164,30.1738,30.1908,23451.0
2022-10-25 12:40:00,35.38,35.42,35.37,35.39,25925.0,30.1823,30.2164,30.1738,30.1908,25925.0
2022-10-25 12:45:00,35.4,35.41,35.38,35.39,34470.0,30.1993,30.2079,30.1823,30.1908,34470.0
2022-10-25 12:50:00,35.39,35.45,35.38,35.39,37274.0,30.1908,30.242,30.1823,30.1908,37274.0
2022-10-25 12:55:00,35.4,35.48,35.39,35.47,27960.0,30.1993,30.2676,30.1908,30.2591,27960.0
2022-10-25 13:00:00,35.48,35.5,35.4,35.42,68424.0,30.2676,30.2847,30.1993,30.2164,68424.0
2022-10-25 13:05:00,35.42,35.47,35.39,35.47,28423.0,30.2164,30.2591,30.1908,30.2591,28423.0
2022-10-25 13:10:00,35.46,35.5,35.45,35.48,27814.0,30.2505,30.2847,30.242,30.2676,27814.0
2022-10-25 13:15:00,35.47,35.47,35.41,35.44,35462.0,30.2591,30.2591,30.2079,30.2335,35462.0
2022-10-25 13:20:00,35.44,35.44,35.39,35.41,16760.0,30.2335,30.2335,30.1908,30.2079,16760.0
2022-10-25 13:25:00,35.42,35.47,35.39,35.41,31678.0,30.2164,30.2591,30.1908,30.2079,31678.0
2022-10-25 13:30:00,35.42,35.46,35.39,35.4,27405.0,30.2164,30.2505,30.1908,30.1993,27405.0
2022-10-25 13:35:00,35.39,35.39,35.34,35.34,26646.0,30.1908,30.1908,30.1482,30.1482,26646.0
2022-10-25 13:40:00,35.35,35.38,35.32,35.38,39985.0,30.1567,30.1823,30.1311,30.1823,39985.0
2022-10-25 13:45:00,35.38,35.44,35.36,35.44,32955.0,30.1823,30.2335,30.1652,30.2335,32955.0
2022-10-25 13:50:00,35.44,35.45,35.41,35.45,32550.0,30.2335,30.242,30.2079,30.242,32550.0
2022-10-25 13:55:00,35.44,35.47,35.42,35.46,38074.0,30.2335,30.2591,30.2164,30.2505,38074.0
2022-10-25 14:00:00,35.45,35.55,35.44,35.52,57073.0,30.242,30.3273,30.2335,30.3017,57073.0
2022-10-25 14:05:00,35.52,35.59,35.51,35.55,47570.0,30.3017,30.3614,30.2932,30.3273,47570.0
2022-10-25 14:10:00,35.55,35.58,35.53,35.55,65983.0,30.3273,30.3529,30.3102,30.3273,65983.0
2022-10-25 14:15:00,35.55,35.6,35.52,35.58,86712.0,30.3273,30.37,30.3017,30.3529,86712.0
2022-10-25 14:20:00,35.58,35.58,35.51,35.53,39745.0,30.3529,30.3529,30.2932,30.3102,39745.0
2022-10-25 14:25:00,35.53,35.54,35.46,35.47,56906.0,30.3102,30.3188,30.2505,30.2591,56906.0
2022-10-25 14:30:00,35.47,35.51,35.43,35.5,49557.0,30.2591,30.2932,30.2249,30.2847,49557.0
2022-10-25 14:35:00,35.49,35.5,35.46,35.46,33380.0,30.2761,30.2847,30.2505,30.2505,33380.0
2022-10-25 14:40:00,35.47,35.47,35.36,35.36,37433.0,30.2591,30.2591,30.1652,30.1652,37433.0
2022-10-25 14:45:00,35.35,35.37,35.32,35.37,40620.0,30.1567,30.1738,30.1311,30.1738,40620.0
2022-10-25 14:50:00,35.36,35.4,35.35,35.36,33146.0,30.1652,30.1993,30.1567,30.1652,33146.0
2022-10-25 14:55:00,35.35,35.36,35.27,35.27,51766.0,30.1567,30.1652,30.0884,30.0884,51766.0
2022-10-25 15:00:00,35.26,35.3,35.25,35.27,64433.0,30.0799,30.114,30.0714,30.0884,64433.0
2022-10-25 15:05:00,35.27,35.32,35.26,35.28,60273.0,30.0884,30.1311,30.0799,30.097,60273.0
2022-10-25 15:10:00,35.28,35.36,35.26,35.36,53429.0,30.097,30.1652,30.0799,30.1652,53429.0
2022-10-25 15:15:00,35.36,35.44,35.35,35.42,59178.0,30.1652,30.2335,30.1567,30.2164,59178.0
2022-10-25 15:20:00,35.43,35.47,35.42,35.47,62273.0,30.2249,30.2591,30.2164,30.2591,62273.0
2022-10-25 15:25:00,35.47,35.51,35.46,35.48,63935.0,30.2591,30.2932,30.2505,30.2676,63935.0
2022-10-25 15:30:00,35.48,35.54,35.47,35.5,75907.0,30.2676,30.3188,30.2591,30.2847,75907.0
2022-10-25 15:35:00,35.5,35.54,35.48,35.52,147593.0,30.2847,30.3188,30.2676,30.3017,147593.0
2022-10-25 15:40:00,35.52,35.53,35.48,35.5,102594.0,30.3017,30.3102,30.2676,30.2847,102594.0
2022-10-25 15:45:00,35.5,35.52,35.47,35.51,124581.0,30.2847,30.3017,30.2591,30.2932,124581.0
2022-10-25 15:50:00,35.5,35.52,35.43,35.45,280906.0,30.2847,30.3017,30.2249,30.242,280906.0
2022-10-25 15:55:00,35.45,35.54,35.45,35.53,428829.0,30.242,30.3188,30.242,30.3102,428829.0
2022-10-26 09:30:00,35.81,36.0,35.74,35.91,295121.0,30.5491,30.7112,30.4894,30.6344,295121.0
2022-10-26 09:35:00,35.92,36.05,35.85,36.04,117790.0,30.6429,30.7539,30.5832,30.7453,117790.0
2022-10-26 09:40:00,36.04,36.04,35.83,35.85,91529.0,30.7453,30.7453,30.5662,30.5832,91529.0
2022-10-26 09:45:00,35.84,36.13,35.84,36.11,99025.0,30.5747,30.8221,30.5747,30.805,99025.0
2022-10-26 09:50:00,36.09,36.11,35.85,35.85,54686.0,30.788,30.805,30.5832,30.5832,54686.0
2022-10-26 09:55:00,35.85,35.85,35.67,35.76,68527.0,30.5832,30.5832,30.4297,30.5065,68527.0
2022-10-26 10:00:00,35.75,36.0,35.75,35.87,78020.0,30.4979,30.7112,30.4979,30.6003,78020.0
2022-10-26 10:05:00,35.89,35.99,35.85,35.99,76341.0,30.6174,30.7027,30.5832,30.7027,76341.0
2022-10-26 10:10:00,35.98,35.98,35.91,35.95,44663.0,30.6941,30.6941,30.6344,30.6685,44663.0
2022-10-26 10:15:00,35.95,36.02,35.9,36.0,43112.0,30.6685,30.7283,30.6259,30.7112,43112.0
2022-10-26 10:20:00,36.0,36.02,35.91,35.91,40311.0,30.7112,30.7283,30.6344,30.6344,40311.0
2022-10-26 10:25:00,35.91,36.05,35.91,36.01,45075.0,30.6344,30.7539,30.6344,30.7197,45075.0
2022-10-26 10:30:00,36.02,36.03,35.88,35.88,33820.0,30.7283,30.7368,30.6088,30.6088,33820.0
2022-10-26 10:35:00,35.87,35.89,35.77,35.82,34802.0,30.6003,30.6174,30.515,30.5576,34802.0
2022-10-26 10:40:00,35.82,35.91,35.81,35.9,41816.0,30.5576,30.6344,30.5491,30.6259,41816.0
2022-10-26 10:45:00,35.9,35.92,35.82,35.86,43221.0,30.6259,30.6429,30.5576,30.5918,43221.0
2022-10-26 10:50:00,35.87,35.89,35.81,35.88,39038.0,30.6003,30.6174,30.5491,30.6088,39038.0
2022-10-26 10:55:00,35.88,35.91,35.79,35.81,65541.0,30.6088,30.6344,30.532,30.5491,65541.0
2022-10-26 11:00:00,35.81,35.94,35.79,35.9,43143.0,30.5491,30.66,30.532,30.6259,43143.0
2022-10-26 11:05:00,35.9,35.93,35.86,35.88,41159.0,30.6259,30.6515,30.5918,30.6088,41159.0
2022-10-26 11:10:00,35.88,35.95,35.86,35.95,49431.0,30.6088,30.6685,30.5918,30.6685,49431.0
2022-10-26 11:15:00,35.94,35.94,35.85,35.86,51033.0,30.66,30.66,30.5832,30.5918,51033.0
2022-10-26 11:20:00,35.85,35.85,35.76,35.78,41300.0,30.5832,30.5832,30.5065,30.5235,41300.0
2022-10-26 11:25:00,35.78,35.8,35.7,35.73,46453.0,30.5235,30.5406,30.4553,30.4809,46453.0
2022-10-26 11:30:00,35.73,35.79,35.7,35.79,54855.0,30.4809,30.532,30.4553,30.532,54855.0
2022-10-26 11:35:00,35.78,35.8,35.76,35.79,39470.0,30.5235,30.5406,30.5065,30.532,39470.0
2022-10-26 11:40:00,35.78,35.82,35.77,35.8,42173.0,30.5235,30.5576,30.515,30.5406,42173.0
2022-10-26 11:45:00,35.79,35.82,35.77,35.82,24018.0,30.532,30.5576,30.515,30.5576,24018.0
2022-10-26 11:50:00,35.82,35.86,35.79,35.82,86711.0,30.5576,30.5918,30.532,30.5576,86711.0
2022-10-26 11:55:00,35.82,35.82,35.76,35.8,30674.0,30.5576,30.5576,30.5065,30.5406,30674.0
2022-10-26 12:00:00,35.8,35.86,35.79,35.85,19793.0,30.5406,30.5918,30.532,30.5832,19793.0
2022-10-26 12:05:00,35.84,35.85,35.76,35.79,24505.0,30.5747,30.5832,30.5065,30.532,24505.0
2022-10-26 12:10:00,35.8,35.8,35.73,35.74,17843.0,30.5406,30.5406,30.4809,30.4894,17843.0
2022-10-26 12:15:00,35.75,35.75,35.69,35.73,23961.0,30.4979,30.4979,30.4467,30.4809,23961.0
2022-10-26 12:20:00,35.73,35.73,35.69,35.7,23594.0,30.4809,30.4809,30.4467,30.4553,23594.0
2022-10-26 12:25:00,35.71,35.71,35.63,35.65,31857.0,30.4638,30.4638,30.3956,30.4126,31857.0
2022-10-26 12:30:00,35.65,35.69,35.63,35.67,36627.0,30.4126,30.4467,30.3956,30.4297,36627.0
2022-10-26 12:35:00,35.68,35.68,35.64,35.65,16253.0,30.4382,30.4382,30.4041,30.4126,16253.0
2022-10-26 12:40:00,35.65,35.66,35.6,35.61,24848.0,30.4126,30.4211,30.37,30.3785,24848.0
2022-10-26 12:45:00,35.6,35.61,35.55,35.56,34404.0,30.37,30.3785,30.3273,30.3358,34404.0
2022-10-26 12:50:00,35.56,35.58,35.53,35.58,33207.0,30.3358,30.3529,30.3102,30.3529,33207.0
2022-10-26 12:55:00,35.57,35.58,35.46,35.49,32545.0,30.3444,30.3529,30.2505,30.2761,32545.0
2022-10-26 13:00:00,35.49,35.56,35.44,35.56,41906.0,30.2761,30.3358,30.2335,30.3358,41906.0
2022-10-26 13:05:00,35.55,35.66,35.55,35.6,40399.0,30.3273,30.4211,30.3273,30.37,40399.0
2022-10-26 13:10:00,35.61,35.67,35.59,35.66,30796.0,30.3785,30.4297,30.3614,30.4211,30796.0
2022-10-26 13:15:00,35.66,35.71,35.63,35.7,40347.0,30.4211,30.4638,30.3956,30.4553,40347.0
2022-10-26 13:20:00,35.7,35.72,35.66,35.7,26320.0,30.4553,30.4723,30.4211,30.4553,26320.0
2022-10-26 13:25:00,35.7,35.72,35.68,35.72,15651.0,30.4553,30.4723,30.4382,30.4723,15651.0
2022-10-26 13:30:00,35.71,35.73,35.67,35.68,28282.0,30.4638,30.4809,30.4297,30.4382,28282.0
2022-10-26 13:35:00,35.68,35.71,35.65,35.71,40342.0,30.4382,30.4638,30.4126,30.4638,40342.0
2022-10-26 13:40:00,35.7,35.74,35.69,35.71,19284.0,30.4553,30.4894,30.4467,30.4638,19284.0
2022-10-26 13:45:00,35.72,35.73,35.7,35.72,22414.0,30.4723,30.4809,30.4553,30.4723,22414.0
2022-10-26 13:50:00,35.72,35.76,35.7,35.73,26706.0,30.4723,30.5065,30.4553,30.4809,26706.0
2022-10-26 13:55:00,35.73,35.74,35.7,35.73,15064.0,30.4809,30.4894,30.4553,30.4809,15064.0
2022-10-26 14:00:00,35.72,35.77,35.71,35.77,47705.0,30.4723,30.515,30.4638,30.515,47705.0
2022-10-26 14:05:00,35.77,35.77,35.68,35.7,28986.0,30.515,30.515,30.4382,30.4553,28986.0
2022-10-26 14:10:00,35.7,35.71,35.62,35.63,41592.0,30.4553,30.4638,30.387,30.3956,41592.0
2022-10-26 14:15:00,35.62,35.63,35.57,35.61,30472.0,30.387,30.3956,30.3444,30.3785,30472.0
2022-10-26 14:20:00,35.61,35.61,35.57,35.58,20039.0,30.3785,30.3785,30.3444,30.3529,20039.0
2022-10-26 14:25:00,35.58,35.59,35.51,35.52,24253.0,30.3529,30.3614,30.2932,30.3017,24253.0
2022-10-26 14:30:00,35.52,35.53,35.47,35.48,27175.0,30.3017,30.3102,30.2591,30.2676,27175.0
2022-10-26 14:35:00,35.48,35.56,35.47,35.56,35476.0,30.2676,30.3358,30.2591,30.3358,35476.0
2022-10-26 14:40:00,35.55,35.56,35.48,35.49,21641.0,30.3273,30.3358,30.2676,30.2761,21641.0
2022-10-26 14:45:00,35.49,35.53,35.48,35.52,33287.0,30.2761,30.3102,30.2676,30.3017,33287.0
2022-10-26 14:50:00,35.52,35.55,35.5,35.54,23968.0,30.3017,30.3273,30.2847,30.3188,23968.0
2022-10-26 14:55:00,35.54,35.55,35.51,35.52,20013.0,30.3188,30.3273,30.2932,30.3017,20013.0
2022-10-26 15:00:00,35.52,35.53,35.47,35.48,25467.0,30.3017,30.3102,30.2591,30.2676,25467.0
2022-10-26 15:05:00,35.48,35.56,35.47,35.54,41661.0,30.2676,30.3358,30.2591,30.3188,41661.0
2022-10-26 15:10:00,35.55,35.55,35.49,35.55,41003.0,30.3273,30.3273,30.2761,30.3273,41003.0
2022-10-26 15:15:00,35.55,35.6,35.53,35.6,36440.0,30.3273,30.37,30.3102,30.37,36440.0
2022-10-26 15:20:00,35.6,35.6,35.53,35.54,40162.0,30.37,30.37,30.3102,30.3188,40162.0
2022-10-26 15:25:00,35.54,35.56,35.51,35.54,48873.0,30.3188,30.3358,30.2932,30.3188,48873.0
2022-10-26 15:30:00,35.54,35.61,35.53,35.56,89915.0,30.3188,30.3785,30.3102,30.3358,89915.0
2022-10-26 15:35:00,35.55,35.58,35.53,35.57,39394.0,30.3273,30.3529,30.3102,30.3444,39394.0
2022-10-26 15:40:00,35.57,35.61,35.56,35.59,60101.0,30.3444,30.3785,30.3358,30.3614,60101.0
2022-10-26 15:45:00,35.59,35.6,35.54,35.55,83185.0,30.3614,30.37,30.3188,30.3273,83185.0
2022-10-26 15:50:00,35.54,35.57,35.49,35.51,132342.0,30.3188,30.3444,30.2761,30.2932,132342.0
2022-10-26 15:55:00,35.51,35.53,35.49,35.52,307978.0,30.2932,30.3102,30.2761,30.3017,307978.0
2022-10-27 09:30:00,35.88,35.91,35.73,35.86,171126.0,30.6088,30.6344,30.4809,30.5918,171126.0
2022-10-27 09:35:00,35.85,35.95,35.85,35.87,73463.0,30.5832,30.6685,30.5832,30.6003,73463.0
2022-10-27 09:40:00,35.88,35.9,35.81,35.85,54291.0,30.6088,30.6259,30.5491,30.5832,54291.0
2022-10-27 09:45:00,35.84,35.87,35.68,35.73,48216.0,30.5747,30.6003,30.4382,30.4809,48216.0
2022-10-27 09:50:00,35.73,35.83,35.66,35.81,41374.0,30.4809,30.5662,30.4211,30.5491,41374.0
2022-10-27 09:55:00,35.82,35.85,35.77,35.83,39376.0,30.5576,30.5832,30.515,30.5662,39376.0
2022-10-27 10:00:00,35.82,35.88,35.79,35.87,31219.0,30.5576,30.6088,30.532,30.6003,31219.0
2022-10-27 10:05:00,35.87,35.92,35.81,35.81,31537.0,30.6003,30.6429,30.5491,30.5491,31537.0
2022-10-27 10:10:00,35.8,35.89,35.76,35.88,35637.0,30.5406,30.6174,30.5065,30.6088,35637.0
2022-10-27 10:15:00,35.88,35.93,35.87,35.91,35285.0,30.6088,30.6515,30.6003,30.6344,35285.0
2022-10-27 10:20:00,35.91,35.96,35.88,35.93,51071.0,30.6344,30.6771,30.6088,30.6515,51071.0
2022-10-27 10:25:00,35.93,35.97,35.9,35.91,34844.0,30.6515,30.6856,30.6259,30.6344,34844.0
2022-10-27 10:30:00,35.91,35.97,35.88,35.89,48397.0,30.6344,30.6856,30.6088,30.6174,48397.0
2022-10-27 10:35:00,35.89,35.89,35.76,35.77,43138.0,30.6174,30.6174,30.5065,30.515,43138.0
2022-10-27 10:40:00,35.77,35.78,35.66,35.66,38315.0,30.515,30.5235,30.4211,30.4211,38315.0
2022-10-27 10:45:00,35.66,35.75,35.64,35.74,32117.0,30.4211,30.4979,30.4041,30.4894,32117.0
2022-10-27 10:50:00,35.75,35.97,35.74,35.96,85911.0,30.4979,30.6856,30.4894,30.6771,85911.0
2022-10-27 10:55:00,35.95,35.99,35.89,35.91,52991.0,30.6685,30.7027,30.6174,30.6344,52991.0
2022-10-27 11:00:00,35.9,35.98,35.9,35.95,29073.0,30.6259,30.6941,30.6259,30.6685,29073.0
2022-10-27 11:05:00,35.94,36.03,35.93,35.98,147064.0,30.66,30.7368,30.6515,30.6941,147064.0
2022-10-27 11:10:00,35.98,36.08,35.98,36.05,50752.0,30.6941,30.7794,30.6941,30.7539,50752.0
2022-10-27 11:15:00,36.05,36.09,35.98,35.98,46501.0,30.7539,30.788,30.6941,30.6941,46501.0
2022-10-27 11:20:00,35.99,36.2,35.99,36.2,57227.0,30.7027,30.8818,30.7027,30.8818,57227.0
2022-10-27 11:25:00,36.19,36.22,36.14,36.2,91928.0,30.8733,30.8989,30.8306,30.8818,91928.0
2022-10-27 11:30:00,36.19,36.19,36.1,36.11,69620.0,30.8733,30.8733,30.7965,30.805,69620.0
2022-10-27 11:35:00,36.11,36.16,35.93,35.94,89808.0,30.805,30.8477,30.6515,30.66,89808.0
2022-10-27 11:40:00,35.94,36.01,35.93,36.0,40268.0,30.66,30.7197,30.6515,30.7112,40268.0
2022-10-27 11:45:00,36.01,36.03,35.97,35.98,37814.0,30.7197,30.7368,30.6856,30.6941,37814.0
2022-10-27 11:50:00,35.98,36.04,35.96,36.04,36177.0,30.6941,30.7453,30.6771,30.7453,36177.0
2022-10-27 11:55:00,36.04,36.04,35.92,35.94,32970.0,30.7453,30.7453,30.6429,30.66,32970.0
2022-10-27 12:00:00,35.94,35.99,35.92,35.99,41074.0,30.66,30.7027,30.6429,30.7027,41074.0
2022-10-27 12:05:00,35.98,36.03,35.97,35.98,23501.0,30.6941,30.7368,30.6856,30.6941,23501.0
2022-10-27 12:10:00,35.97,36.0,35.94,35.98,32976.0,30.6856,30.7112,30.66,30.6941,32976.0
2022-10-27 12:15:00,35.98,35.99,35.91,35.92,38997.0,30.6941,30.7027,30.6344,30.6429,38997.0
2022-10-27 12:20:00,35.91,35.92,35.85,35.87,33302.0,30.6344,30.6429,30.5832,30.6003,33302.0
2022-10-27 12:25:00,35.87,35.88,35.8,35.8,24943.0,30.6003,30.6088,30.5406,30.5406,24943.0
2022-10-27 12:30:00,35.81,35.91,35.81,35.9,23482.0,30.5491,30.6344,30.5491,30.6259,23482.0
2022-10-27 12:35:00,35.9,35.91,35.86,35.87,17214.0,30.6259,30.6344,30.5918,30.6003,17214.0
2022-10-27 12:40:00,35.88,35.89,35.86,35.88,23122.0,30.6088,30.6174,30.5918,30.6088,23122.0
2022-10-27 12:45:00,35.87,35.93,35.87,35.91,21089.0,30.6003,30.6515,30.6003,30.6344,21089.0
2022-10-27 12:50:00,35.91,35.96,35.9,35.95,41634.0,30.6344,30.6771,30.6259,30.6685,41634.0
2022-10-27 12:55:00,35.95,35.96,35.91,35.94,23381.0,30.6685,30.6771,30.6344,30.66,23381.0
2022-10-27 13:00:00,35.94,35.96,35.89,35.95,158937.0,30.66,30.6771,30.6174,30.6685,158937.0
2022-10-27 13:05:00,35.95,36.05,35.95,36.05,34178.0,30.6685,30.7539,30.6685,30.7539,34178.0
2022-10-27 13:10:00,36.06,36.06,35.96,35.97,82276.0,30.7624,30.7624,30.6771,30.6856,82276.0
2022-10-27 13:15:00,35.96,35.98,35.92,35.98,46355.0,30.6771,30.6941,30.6429,30.6941,46355.0
2022-10-27 13:20:00,35.98,36.01,35.97,36.01,53004.0,30.6941,30.7197,30.6856,30.7197,53004.0
2022-10-27 13:25:00,36.01,36.01,35.92,35.95,29209.0,30.7197,30.7197,30.6429,30.6685,29209.0
2022-10-27 13:30:00,35.94,35.95,35.9,35.9,20884.0,30.66,30.6685,30.6259,30.6259,20884.0
2022-10-27 13:35:00,35.9,35.91,35.87,35.88,29786.0,30.6259,30.6344,30.6003,30.6088,29786.0
2022-10-27 13:40:00,35.88,35.91,35.86,35.86,15674.0,30.6088,30.6344,30.5918,30.5918,15674.0
2022-10-27 13:45:00,35.87,35.88,35.81,35.84,22745.0,30.6003,30.6088,30.5491,30.5747,22745.0
2022-10-27 13:50:00,35.83,35.84,35.77,35.78,19860.0,30.5662,30.5747,30.515,30.5235,19860.0
2022-10-27 13:55:00,35.78,35.81,35.72,35.73,25423.0,30.5235,30.5491,30.4723,30.4809,25423.0
2022-10-27 14:00:00,35.73,35.76,35.72,35.73,26068.0,30.4809,30.5065,30.4723,30.4809,26068.0
2022-10-27 14:05:00,35.73,35.73,35.68,35.69,23518.0,30.4809,30.4809,30.4382,30.4467,23518.0
2022-10-27 14:10:00,35.69,35.72,35.67,35.72,19852.0,30.4467,30.4723,30.4297,30.4723,19852.0
2022-10-27 14:15:00,35.72,35.76,35.71,35.76,20565.0,30.4723,30.5065,30.4638,30.5065,20565.0
2022-10-27 14:20:00,35.76,35.78,35.75,35.77,23304.0,30.5065,30.5235,30.4979,30.515,23304.0
2022-10-27 14:25:00,35.78,35.78,35.74,35.74,20765.0,30.5235,30.5235,30.4894,30.4894,20765.0
2022-10-27 14:30:00,35.74,35.75,35.7,35.73,22726.0,30.4894,30.4979,30.4553,30.4809,22726.0
2022-10-27 14:35:00,35.73,35.76,35.71,35.72,23928.0,30.4809,30.5065,30.4638,30.4723,23928.0
2022-10-27 14:40:00,35.73,35.76,35.7,35.76,16064.0,30.4809,30.5065,30.4553,30.5065,16064.0
2022-10-27 14:45:00,35.76,35.81,35.75,35.79,24861.0,30.5065,30.5491,30.4979,30.532,24861.0
2022-10-27 14:50:00,35.79,35.79,35.76,35.79,19309.0,30.532,30.532,30.5065,30.532,19309.0
2022-10-27 14:55:00,35.79,35.8,35.73,35.76,37459.0,30.532,30.5406,30.4809,30.5065,37459.0
2022-10-27 15:00:00,35.76,35.82,35.75,35.77,32883.0,30.5065,30.5576,30.4979,30.515,32883.0
2022-10-27 15:05:00,35.76,35.77,35.64,35.65,93117.0,30.5065,30.515,30.4041,30.4126,93117.0
2022-10-27 15:10:00,35.65,35.7,35.63,35.69,42464.0,30.4126,30.4553,30.3956,30.4467,42464.0
2022-10-27 15:15:00,35.69,35.73,35.67,35.69,64187.0,30.4467,30.4809,30.4297,30.4467,64187.0
2022-10-27 15:20:00,35.69,35.71,35.67,35.7,122319.0,30.4467,30.4638,30.4297,30.4553,122319.0
2022-10-27 15:25:00,35.7,35.72,35.68,35.71,69320.0,30.4553,30.4723,30.4382,30.4638,69320.0
2022-10-27 15:30:00,35.71,35.76,35.67,35.71,70666.0,30.4638,30.5065,30.4297,30.4638,70666.0
2022-10-27 15:35:00,35.72,35.73,35.69,35.7,44792.0,30.4723,30.4809,30.4467,30.4553,44792.0
2022-10-27 15:40:00,35.7,35.78,35.68,35.74,70342.0,30.4553,30.5235,30.4382,30.4894,70342.0
2022-10-27 15:45:00,35.74,35.77,35.71,35.77,99952.0,30.4894,30.515,30.4638,30.515,99952.0
2022-10-27 15:50:00,35.77,35.79,35.65,35.66,172301.0,30.515,30.532,30.4126,30.4211,172301.0
2022-10-27 15:55:00,35.66,35.7,35.64,35.7,382386.0,30.4211,30.4553,30.4041,30.4553,382386.0
2022-10-28 09:30:00,35.76,35.91,35.57,35.84,160334.0,30.5065,30.6344,30.3444,30.5747,160334.0
2022-10-28 09:35:00,35.84,35.94,35.79,35.91,76803.0,30.5747,30.66,30.532,30.6344,76803.0
2022-10-28 09:40:00,35.92,36.03,35.91,35.92,75973.0,30.6429,30.7368,30.6344,30.6429,75973.0
2022-10-28 09:45:00,35.93,36.08,35.89,36.06,73589.0,30.6515,30.7794,30.6174,30.7624,73589.0
2022-10-28 09:50:00,36.07,36.14,36.04,36.07,56270.0,30.7709,30.8306,30.7453,30.7709,56270.0
2022-10-28 09:55:00,36.08,36.29,36.04,36.29,94389.0,30.7794,30.9586,30.7453,30.9586,94389.0
2022-10-28 10:00:00,36.29,36.31,36.06,36.06,114753.0,30.9586,30.9757,30.7624,30.7624,114753.0
2022-10-28 10:05:00,36.07,36.14,36.04,36.09,47925.0,30.7709,30.8306,30.7453,30.788,47925.0
2022-10-28 10:10:00,36.08,36.13,36.01,36.12,94936.0,30.7794,30.8221,30.7197,30.8136,94936.0
2022-10-28 10:15:00,36.12,36.17,36.07,36.14,105396.0,30.8136,30.8562,30.7709,30.8306,105396.0
2022-10-28 10:20:00,36.14,36.27,36.12,36.26,164148.0,30.8306,30.9415,30.8136,30.933,164148.0
2022-10-28 10:25:00,36.25,36.3,36.23,36.26,54445.0,30.9245,30.9671,30.9074,30.933,54445.0
2022-10-28 10:30:00,36.27,36.3,36.2,36.2,59771.0,30.9415,30.9671,30.8818,30.8818,59771.0
2022-10-28 10:35:00,36.2,36.22,36.12,36.21,48494.0,30.8818,30.8989,30.8136,30.8903,48494.0
2022-10-28 10:40:00,36.22,36.22,36.1,36.11,51345.0,30.8989,30.8989,30.7965,30.805,51345.0
2022-10-28 10:45:00,36.11,36.23,36.1,36.23,44278.0,30.805,30.9074,30.7965,30.9074,44278.0
2022-10-28 10:50:00,36.23,36.3,36.22,36.3,28740.0,30.9074,30.9671,30.8989,30.9671,28740.0
2022-10-28 10:55:00,36.3,36.31,36.24,36.27,37971.0,30.9671,30.9757,30.9159,30.9415,37971.0
2022-10-28 11:00:00,36.28,36.29,36.16,36.16,29023.0,30.9501,30.9586,30.8477,30.8477,29023.0
2022-10-28 11:05:00,36.16,36.19,36.12,36.17,45408.0,30.8477,30.8733,30.8136,30.8562,45408.0
2022-10-28 11:10:00,36.17,36.22,36.14,36.18,61811.0,30.8562,30.8989,30.8306,30.8648,61811.0
2022-10-28 11:15:00,36.18,36.28,36.15,36.27,27875.0,30.8648,30.9501,30.8392,30.9415,27875.0
2022-10-28 11:20:00,36.27,36.39,36.27,36.36,90778.0,30.9415,31.0439,30.9415,31.0183,90778.0
2022-10-28 11:25:00,36.36,36.41,36.31,36.4,91891.0,31.0183,31.061,30.9757,31.0524,91891.0
2022-10-28 11:30:00,36.4,36.44,36.27,36.27,106253.0,31.0524,31.0866,30.9415,30.9415,106253.0
2022-10-28 11:35:00,36.28,36.36,36.26,36.35,60339.0,30.9501,31.0183,30.933,31.0098,60339.0
2022-10-28 11:40:00,36.36,36.48,36.35,36.48,43224.0,31.0183,31.1207,31.0098,31.1207,43224.0
2022-10-28 11:45:00,36.48,36.54,36.45,36.51,130588.0,31.1207,31.1719,31.0951,31.1463,130588.0
2022-10-28 11:50:00,36.52,36.56,36.48,36.55,70565.0,31.1548,31.1889,31.1207,31.1804,70565.0
2022-10-28 11:55:00,36.54,36.57,36.5,36.51,22177.0,31.1719,31.1975,31.1377,31.1463,22177.0
2022-10-28 12:00:00,36.52,36.53,36.47,36.48,34460.0,31.1548,31.1633,31.1121,31.1207,34460.0
2022-10-28 12:05:00,36.48,36.5,36.35,36.36,124603.0,31.1207,31.1377,31.0098,31.0183,124603.0
2022-10-28 12:10:00,36.37,36.47,36.36,36.47,99289.0,31.0268,31.1121,31.0183,31.1121,99289.0
2022-10-28 12:15:00,36.47,36.56,36.46,36.48,85926.0,31.1121,31.1889,31.1036,31.1207,85926.0
2022-10-28 12:20:00,36.47,36.51,36.46,36.5,37097.0,31.1121,31.1463,31.1036,31.1377,37097.0
2022-10-28 12:25:00,36.5,36.56,36.48,36.51,27028.0,31.1377,31.1889,31.1207,31.1463,27028.0
2022-10-28 12:30:00,36.52,36.55,36.49,36.55,23449.0,31.1548,31.1804,31.1292,31.1804,23449.0
2022-10-28 12:35:00,36.55,36.58,36.47,36.48,37629.0,31.1804,31.206,31.1121,31.1207,37629.0
2022-10-28 12:40:00,36.48,36.51,36.41,36.46,60104.0,31.1207,31.1463,31.061,31.1036,60104.0
2022-10-28 12:45:00,36.46,36.47,36.41,36.46,24343.0,31.1036,31.1121,31.061,31.1036,24343.0
2022-10-28 12:50:00,36.46,36.5,36.45,36.5,16323.0,31.1036,31.1377,31.0951,31.1377,16323.0
2022-10-28 12:55:00,36.5,36.51,36.48,36.49,31450.0,31.1377,31.1463,31.1207,31.1292,31450.0
2022-10-28 13:00:00,36.49,36.53,36.47,36.52,42888.0,31.1292,31.1633,31.1121,31.1548,42888.0
2022-10-28 13:05:00,36.52,36.59,36.51,36.55,53093.0,31.1548,31.2145,31.1463,31.1804,53093.0
2022-10-28 13:10:00,36.54,36.62,36.54,36.61,48809.0,31.1719,31.2401,31.1719,31.2316,48809.0
2022-10-28 13:15:00,36.61,36.61,36.53,36.55,38312.0,31.2316,31.2316,31.1633,31.1804,38312.0
2022-10-28 13:20:00,36.54,36.55,36.5,36.54,19886.0,31.1719,31.1804,31.1377,31.1719,19886.0
2022-10-28 13:25:00,36.52,36.53,36.46,36.46,38191.0,31.1548,31.1633,31.1036,31.1036,38191.0
2022-10-28 13:30:00,36.47,36.47,36.43,36.45,20343.0,31.1121,31.1121,31.078,31.0951,20343.0
2022-10-28 13:35:00,36.44,36.49,36.43,36.45,25248.0,31.0866,31.1292,31.078,31.0951,25248.0
2022-10-28 13:40:00,36.45,36.47,36.42,36.43,24422.0,31.0951,31.1121,31.0695,31.078,24422.0
2022-10-28 13:45:00,36.43,36.46,36.4,36.4,22209.0,31.078,31.1036,31.0524,31.0524,22209.0
2022-10-28 13:50:00,36.4,36.46,36.37,36.45,37897.0,31.0524,31.1036,31.0268,31.0951,37897.0
2022-10-28 13:55:00,36.45,36.45,36.4,36.41,34526.0,31.0951,31.0951,31.0524,31.061,34526.0
2022-10-28 14:00:00,36.41,36.45,36.38,36.4,31454.0,31.061,31.0951,31.0354,31.0524,31454.0
2022-10-28 14:05:00,36.4,36.4,36.36,36.39,21154.0,31.0524,31.0524,31.0183,31.0439,21154.0
2022-10-28 14:10:00,36.39,36.41,36.36,36.41,25877.0,31.0439,31.061,31.0183,31.061,25877.0
2022-10-28 14:15:00,36.42,36.44,36.41,36.43,21922.0,31.0695,31.0866,31.061,31.078,21922.0
2022-10-28 14:20:00,36.44,36.45,36.42,36.45,21874.0,31.0866,31.0951,31.0695,31.0951,21874.0
2022-10-28 14:25:00,36.44,36.45,36.4,36.41,25600.0,31.0866,31.0951,31.0524,31.061,25600.0
2022-10-28 14:30:00,36.4,36.45,36.39,36.44,33597.0,31.0524,31.0951,31.0439,31.0866,33597.0
2022-10-28 14:35:00,36.44,36.46,36.4,36.45,53709.0,31.0866,31.1036,31.0524,31.0951,53709.0
2022-10-28 14:40:00,36.45,36.49,36.45,36.48,25887.0,31.0951,31.1292,31.0951,31.1207,25887.0
2022-10-28 14:45:00,36.48,36.5,36.45,36.47,36125.0,31.1207,31.1377,31.0951,31.1121,36125.0
2022-10-28 14:50:00,36.47,36.48,36.45,36.48,40518.0,31.1121,31.1207,31.0951,31.1207,40518.0
2022-10-28 14:55:00,36.49,36.5,36.46,36.49,22608.0,31.1292,31.1377,31.1036,31.1292,22608.0
2022-10-28 15:00:00,36.49,36.53,36.48,36.48,38016.0,31.1292,31.1633,31.1207,31.1207,38016.0
2022-10-28 15:05:00,36.49,36.49,36.43,36.49,40035.0,31.1292,31.1292,31.078,31.1292,40035.0
2022-10-28 15:10:00,36.48,36.51,36.48,36.51,32975.0,31.1207,31.1463,31.1207,31.1463,32975.0
2022-10-28 15:15:00,36.52,36.52,36.5,36.52,40766.0,31.1548,31.1548,31.1377,31.1548,40766.0
2022-10-28 15:20:00,36.51,36.52,36.48,36.51,27869.0,31.1463,31.1548,31.1207,31.1463,27869.0
2022-10-28 15:25:00,36.51,36.58,36.5,36.55,59952.0,31.1463,31.206,31.1377,31.1804,59952.0
2022-10-28 15:30:00,36.55,36.61,36.54,36.59,92289.0,31.1804,31.2316,31.1719,31.2145,92289.0
2022-10-28 15:35:00,36.58,36.59,36.54,36.57,74326.0,31.206,31.2145,31.1719,31.1975,74326.0
2022-10-28 15:40:00,36.57,36.61,36.56,36.58,63038.0,31.1975,31.2316,31.1889,31.206,63038.0
2022-10-28 15:45:00,36.57,36.62,36.57,36.62,101146.0,31.1975,31.2401,31.1975,31.2401,101146.0
2022-10-28 15:50:00,36.62,36.64,36.57,36.59,213891.0,31.2401,31.2572,31.1975,31.2145,213891.0
2022-10-28 15:55:00,36.59,36.61,36.56,36.58,379962.0,31.2145,31.2316,31.1889,31.206,379962.0
2022-10-31 09:30:00,36.52,36.6,36.37,36.54,188919.0,31.1548,31.223,31.0268,31.1719,188919.0
2022-10-31 09:35:00,36.54,36.63,36.42,36.58,75710.0,31.1719,31.2486,31.0695,31.206,75710.0
2022-10-31 09:40:00,36.57,36.67,36.52,36.59,85735.0,31.1975,31.2828,31.1548,31.2145,85735.0
2022-10-31 09:45:00,36.58,36.6,36.37,36.38,84060.0,31.206,31.223,31.0268,31.0354,84060.0
2022-10-31 09:50:00,36.38,36.4,36.23,36.38,113118.0,31.0354,31.0524,30.9074,31.0354,113118.0
2022-10-31 09:55:00,36.39,36.43,36.31,36.32,61269.0,31.0439,31.078,30.9757,30.9842,61269.0
2022-10-31 10:00:00,36.32,36.45,36.32,36.42,83677.0,30.9842,31.0951,30.9842,31.0695,83677.0
2022-10-31 10:05:00,36.43,36.43,36.31,36.32,55294.0,31.078,31.078,30.9757,30.9842,55294.0
2022-10-31 10:10:00,36.34,36.43,36.33,36.42,36363.0,31.0012,31.078,30.9927,31.0695,36363.0
2022-10-31 10:15:00,36.42,36.6,36.41,36.59,70241.0,31.0695,31.223,31.061,31.2145,70241.0
2022-10-31 10:20:00,36.6,36.65,36.56,36.59,80024.0,31.223,31.2657,31.1889,31.2145,80024.0
2022-10-31 10:25:00,36.58,36.61,36.46,36.5,43014.0,31.206,31.2316,31.1036,31.1377,43014.0
2022-10-31 10:30:00,36.49,36.54,36.47,36.47,42005.0,31.1292,31.1719,31.1121,31.1121,42005.0
2022-10-31 10:35:00,36.49,36.51,36.45,36.5,51949.0,31.1292,31.1463,31.0951,31.1377,51949.0
2022-10-31 10:40:00,36.51,36.59,36.48,36.5,121941.0,31.1463,31.2145,31.1207,31.1377,121941.0
2022-10-31 10:45:00,36.5,36.55,36.46,36.55,71225.0,31.1377,31.1804,31.1036,31.1804,71225.0
2022-10-31 10:50:00,36.54,36.59,36.5,36.58,77435.0,31.1719,31.2145,31.1377,31.206,77435.0
2022-10-31 10:55:00,36.57,36.59,36.49,36.52,62535.0,31.1975,31.2145,31.1292,31.1548,62535.0
2022-10-31 11:00:00,36.52,36.59,36.48,36.55,86106.0,31.1548,31.2145,31.1207,31.1804,86106.0
2022-10-31 11:05:00,36.55,36.6,36.52,36.59,41009.0,31.1804,31.223,31.1548,31.2145,41009.0
2022-10-31 11:10:00,36.59,36.6,36.56,36.57,31317.0,31.2145,31.223,31.1889,31.1975,31317.0
2022-10-31 11:15:00,36.57,36.6,36.55,36.57,52345.0,31.1975,31.223,31.1804,31.1975,52345.0
2022-10-31 11:20:00,36.58,36.66,36.53,36.65,47347.0,31.206,31.2742,31.1633,31.2657,47347.0
2022-10-31 11:25:00,36.65,36.67,36.62,36.63,40742.0,31.2657,31.2828,31.2401,31.2486,40742.0
2022-10-31 11:30:00,36.63,36.68,36.6,36.67,30764.0,31.2486,31.2913,31.223,31.2828,30764.0
2022-10-31 11:35:00,36.68,36.71,36.65,36.67,51152.0,31.2913,31.3169,31.2657,31.2828,51152.0
2022-10-31 11:40:00,36.67,36.76,36.65,36.75,33230.0,31.2828,31.3595,31.2657,31.351,33230.0
2022-10-31 11:45:00,36.75,36.81,36.71,36.73,68680.0,31.351,31.4022,31.3169,31.334,68680.0
2022-10-31 11:50:00,36.72,36.77,36.71,36.73,64916.0,31.3254,31.3681,31.3169,31.334,64916.0
2022-10-31 11:55:00,36.73,36.74,36.54,36.6,76342.0,31.334,31.3425,31.1719,31.223,76342.0
2022-10-31 12:00:00,36.6,36.65,36.56,36.65,30680.0,31.223,31.2657,31.1889,31.2657,30680.0
2022-10-31 12:05:00,36.66,36.68,36.56,36.57,42215.0,31.2742,31.2913,31.1889,31.1975,42215.0
2022-10-31 12:10:00,36.57,36.7,36.55,36.7,43083.0,31.1975,31.3084,31.1804,31.3084,43083.0
2022-10-31 12:15:00,36.7,36.77,36.7,36.73,35455.0,31.3084,31.3681,31.3084,31.334,35455.0
2022-10-31 12:20:00,36.73,36.73,36.66,36.69,35492.0,31.334,31.334,31.2742,31.2998,35492.0
2022-10-31 12:25:00,36.69,36.7,36.63,36.68,37438.0,31.2998,31.3084,31.2486,31.2913,37438.0
2022-10-31 12:30:00,36.67,36.67,36.59,36.61,25657.0,31.2828,31.2828,31.2145,31.2316,25657.0
2022-10-31 12:35:00,36.6,36.64,36.58,36.62,23124.0,31.223,31.2572,31.206,31.2401,23124.0
2022-10-31 12:40:00,36.62,36.64,36.59,36.61,17764.0,31.2401,31.2572,31.2145,31.2316,17764.0
2022-10-31 12:45:00,36.61,36.61,36.56,36.57,30612.0,31.2316,31.2316,31.1889,31.1975,30612.0
2022-10-31 12:50:00,36.55,36.59,36.52,36.53,25647.0,31.1804,31.2145,31.1548,31.1633,25647.0
2022-10-31 12:55:00,36.53,36.57,36.53,36.57,19542.0,31.1633,31.1975,31.1633,31.1975,19542.0
2022-10-31 13:00:00,36.56,36.59,36.51,36.52,19191.0,31.1889,31.2145,31.1463,31.1548,19191.0
2022-10-31 13:05:00,36.51,36.54,36.48,36.5,48365.0,31.1463,31.1719,31.1207,31.1377,48365.0
2022-10-31 13:10:00,36.5,36.52,36.46,36.52,24988.0,31.1377,31.1548,31.1036,31.1548,24988.0
2022-10-31 13:15:00,36.52,36.56,36.49,36.54,25104.0,31.1548,31.1889,31.1292,31.1719,25104.0
2022-10-31 13:20:00,36.54,36.58,36.53,36.57,22327.0,31.1719,31.206,31.1633,31.1975,22327.0
2022-10-31 13:25:00,36.56,36.61,36.54,36.59,21856.0,31.1889,31.2316,31.1719,31.2145,21856.0
2022-10-31 13:30:00,36.59,36.62,36.57,36.61,17893.0,31.2145,31.2401,31.1975,31.2316,17893.0
2022-10-31 13:35:00,36.61,36.63,36.59,36.62,30874.0,31.2316,31.2486,31.2145,31.2401,30874.0
2022-10-31 13:40:00,36.62,36.62,36.56,36.59,29726.0,31.2401,31.2401,31.1889,31.2145,29726.0
2022-10-31 13:45:00,36.59,36.6,36.56,36.57,23219.0,31.2145,31.223,31.1889,31.1975,23219.0
2022-10-31 13:50:00,36.57,36.64,36.57,36.64,19617.0,31.1975,31.2572,31.1975,31.2572,19617.0
2022-10-31 13:55:00,36.64,36.68,36.63,36.66,47700.0,31.2572,31.2913,31.2486,31.2742,47700.0
2022-10-31 14:00:00,36.66,36.74,36.66,36.72,30402.0,31.2742,31.3425,31.2742,31.3254,30402.0
2022-10-31 14:05:00,36.72,36.72,36.68,36.69,32277.0,31.3254,31.3254,31.2913,31.2998,32277.0
2022-10-31 14:10:00,36.69,36.69,36.65,36.68,23388.0,31.2998,31.2998,31.2657,31.2913,23388.0
2022-10-31 14:15:00,36.68,36.74,36.65,36.73,42271.0,31.2913,31.3425,31.2657,31.334,42271.0
2022-10-31 14:20:00,36.73,36.74,36.71,36.72,15729.0,31.334,31.3425,31.3169,31.3254,15729.0
2022-10-31 14:25:00,36.72,36.73,36.65,36.65,47121.0,31.3254,31.334,31.2657,31.2657,47121.0
2022-10-31 14:30:00,36.64,36.69,36.63,36.68,41129.0,31.2572,31.2998,31.2486,31.2913,41129.0
2022-10-31 14:35:00,36.67,36.68,36.62,36.66,27437.0,31.2828,31.2913,31.2401,31.2742,27437.0
2022-10-31 14:40:00,36.66,36.66,36.61,36.62,27660.0,31.2742,31.2742,31.2316,31.2401,27660.0
2022-10-31 14:45:00,36.62,36.63,36.56,36.58,27025.0,31.2401,31.2486,31.1889,31.206,27025.0
2022-10-31 14:50:00,36.58,36.6,36.57,36.59,20969.0,31.206,31.223,31.1975,31.2145,20969.0
2022-10-31 14:55:00,36.6,36.61,36.51,36.53,23762.0,31.223,31.2316,31.1463,31.1633,23762.0
2022-10-31 15:00:00,36.54,36.54,36.46,36.47,24992.0,31.1719,31.1719,31.1036,31.1121,24992.0
2022-10-31 15:05:00,36.46,36.49,36.44,36.46,62077.0,31.1036,31.1292,31.0866,31.1036,62077.0
2022-10-31 15:10:00,36.46,36.53,36.46,36.5,40885.0,31.1036,31.1633,31.1036,31.1377,40885.0
2022-10-31 15:15:00,36.5,36.51,36.47,36.51,36538.0,31.1377,31.1463,31.1121,31.1463,36538.0
2022-10-31 15:20:00,36.5,36.54,36.49,36.52,33931.0,31.1377,31.1719,31.1292,31.1548,33931.0
2022-10-31 15:25:00,36.52,36.55,36.51,36.53,32878.0,31.1548,31.1804,31.1463,31.1633,32878.0
2022-10-31 15:30:00,36.52,36.56,36.51,36.56,42896.0,31.1548,31.1889,31.1463,31.1889,42896.0
2022-10-31 15:35:00,36.56,36.58,36.54,36.57,39401.0,31.1889,31.206,31.1719,31.1975,39401.0
2022-10-31 15:40:00,36.56,36.6,36.55,36.58,46044.0,31.1889,31.223,31.1804,31.206,46044.0
2022-10-31 15:45:00,36.58,36.58,36.54,36.55,56848.0,31.206,31.206,31.1719,31.1804,56848.0
2022-10-31 15:50:00,36.56,36.6,36.53,36.55,211406.0,31.1889,31.223,31.1633,31.1804,211406.0
2022-10-31 15:55:00,36.55,36.56,36.46,36.53,437064.0,31.1804,31.1889,31.1036,31.1633,437064.0
2022-11-01 09:30:00,36.69,36.69,36.44,36.66,127461.0,31.2998,31.2998,31.0866,31.2742,127461.0
2022-11-01 09:35:00,36.64,36.7,36.58,36.59,54427.0,31.2572,31.3084,31.206,31.2145,54427.0
2022-11-01 09:40:00,36.59,36.63,36.48,36.52,51037.0,31.2145,31.2486,31.1207,31.1548,51037.0
2022-11-01 09:45:00,36.52,36.64,36.47,36.56,35929.0,31.1548,31.2572,31.1121,31.1889,35929.0
2022-11-01 09:50:00,36.56,36.68,36.56,36.62,40203.0,31.1889,31.2913,31.1889,31.2401,40203.0
2022-11-01 09:55:00,36.63,36.69,36.63,36.65,52910.0,31.2486,31.2998,31.2486,31.2657,52910.0
2022-11-01 10:00:00,36.65,36.68,36.38,36.41,55719.0,31.2657,31.2913,31.0354,31.061,55719.0
2022-11-01 10:05:00,36.42,36.48,36.35,36.39,32278.0,31.0695,31.1207,31.0098,31.0439,32278.0
2022-11-01 10:10:00,36.38,36.4,36.32,36.33,29273.0,31.0354,31.0524,30.9842,30.9927,29273.0
2022-11-01 10:15:00,36.33,36.37,36.24,36.27,45621.0,30.9927,31.0268,30.9159,30.9415,45621.0
2022-11-01 10:20:00,36.26,36.33,36.22,36.27,35227.0,30.933,30.9927,30.8989,30.9415,35227.0
2022-11-01 10:25:00,36.27,36.39,36.26,36.34,63534.0,30.9415,31.0439,30.933,31.0012,63534.0
2022-11-01 10:30:00,36.35,36.4,36.28,36.4,55048.0,31.0098,31.0524,30.9501,31.0524,55048.0
2022-11-01 10:35:00,36.41,36.43,36.32,36.32,24349.0,31.061,31.078,30.9842,30.9842,24349.0
2022-11-01 10:40:00,36.32,36.32,36.17,36.2,44751.0,30.9842,30.9842,30.8562,30.8818,44751.0
2022-11-01 10:45:00,36.2,36.26,36.17,36.22,36901.0,30.8818,30.933,30.8562,30.8989,36901.0
2022-11-01 10:50:00,36.22,36.28,36.21,36.28,27771.0,30.8989,30.9501,30.8903,30.9501,27771.0
2022-11-01 10:55:00,36.27,36.3,36.22,36.27,23168.0,30.9415,30.9671,30.8989,30.9415,23168.0
2022-11-01 11:00:00,36.26,36.32,36.25,36.31,24370.0,30.933,30.9842,30.9245,30.9757,24370.0
2022-11-01 11:05:00,36.31,36.33,36.25,36.27,25484.0,30.9757,30.9927,30.9245,30.9415,25484.0
2022-11-01 11:10:00,36.28,36.33,36.27,36.3,38460.0,30.9501,30.9927,30.9415,30.9671,38460.0
2022-11-01 11:15:00,36.29,36.33,36.25,36.26,55257.0,30.9586,30.9927,30.9245,30.933,55257.0
2022-11-01 11:20:00,36.26,36.3,36.24,36.28,46440.0,30.933,30.9671,30.9159,30.9501,46440.0
2022-11-01 11:25:00,36.27,36.3,36.24,36.29,34316.0,30.9415,30.9671,30.9159,30.9586,34316.0
2022-11-01 11:30:00,36.29,36.33,36.28,36.3,21535.0,30.9586,30.9927,30.9501,30.9671,21535.0
2022-11-01 11:35:00,36.31,36.34,36.21,36.23,20856.0,30.9757,31.0012,30.8903,30.9074,20856.0
2022-11-01 11:40:00,36.23,36.24,36.16,36.19,38743.0,30.9074,30.9159,30.8477,30.8733,38743.0
2022-11-01 11:45:00,36.2,36.27,36.18,36.23,34808.0,30.8818,30.9415,30.8648,30.9074,34808.0
2022-11-01 11:50:00,36.21,36.26,36.19,36.25,42779.0,30.8903,30.933,30.8733,30.9245,42779.0
2022-11-01 11:55:00,36.25,36.29,36.2,36.26,53047.0,30.9245,30.9586,30.8818,30.933,53047.0
2022-11-01 12:00:00,36.26,36.31,36.26,36.27,33008.0,30.933,30.9757,30.933,30.9415,33008.0
2022-11-01 12:05:00,36.27,36.38,36.23,36.24,64401.0,30.9415,31.0354,30.9074,30.9159,64401.0
2022-11-01 12:10:00,36.25,36.28,36.18,36.22,47243.0,30.9245,30.9501,30.8648,30.8989,47243.0
2022-11-01 12:15:00,36.22,36.23,36.15,36.2,77957.0,30.8989,30.9074,30.8392,30.8818,77957.0
2022-11-01 12:20:00,36.2,36.23,36.12,36.15,79497.0,30.8818,30.9074,30.8136,30.8392,79497.0
2022-11-01 12:25:00,36.15,36.18,36.07,36.18,144397.0,30.8392,30.8648,30.7709,30.8648,144397.0
2022-11-01 12:30:00,36.18,36.23,36.14,36.22,57962.0,30.8648,30.9074,30.8306,30.8989,57962.0
2022-11-01 12:35:00,36.22,36.22,36.14,36.18,50688.0,30.8989,30.8989,30.8306,30.8648,50688.0
2022-11-01 12:40:00,36.19,36.24,36.17,36.23,31408.0,30.8733,30.9159,30.8562,30.9074,31408.0
2022-11-01 12:45:00,36.23,36.26,36.21,36.26,46583.0,30.9074,30.933,30.8903,30.933,46583.0
2022-11-01 12:50:00,36.26,36.26,36.19,36.23,35797.0,30.933,30.933,30.8733,30.9074,35797.0
2022-11-01 12:55:00,36.23,36.26,36.2,36.23,30112.0,30.9074,30.933,30.8818,30.9074,30112.0
2022-11-01 13:00:00,36.22,36.27,36.22,36.26,74263.0,30.8989,30.9415,30.8989,30.933,74263.0
2022-11-01 13:05:00,36.26,36.3,36.23,36.25,29695.0,30.933,30.9671,30.9074,30.9245,29695.0
2022-11-01 13:10:00,36.25,36.36,36.24,36.33,39704.0,30.9245,31.0183,30.9159,30.9927,39704.0
2022-11-01 13:15:00,36.32,36.32,36.28,36.3,36110.0,30.9842,30.9842,30.9501,30.9671,36110.0
2022-11-01 13:20:00,36.3,36.34,36.28,36.28,36200.0,30.9671,31.0012,30.9501,30.9501,36200.0
2022-11-01 13:25:00,36.27,36.28,36.24,36.26,19191.0,30.9415,30.9501,30.9159,30.933,19191.0
2022-11-01 13:30:00,36.25,36.29,36.22,36.28,31766.0,30.9245,30.9586,30.8989,30.9501,31766.0
2022-11-01 13:35:00,36.27,36.32,36.27,36.3,26242.0,30.9415,30.9842,30.9415,30.9671,26242.0
2022-11-01 13:40:00,36.3,36.32,36.27,36.27,26391.0,30.9671,30.9842,30.9415,30.9415,26391.0
2022-11-01 13:45:00,36.27,36.31,36.27,36.29,22032.0,30.9415,30.9757,30.9415,30.9586,22032.0
2022-11-01 13:50:00,36.29,36.32,36.29,36.29,40388.0,30.9586,30.9842,30.9586,30.9586,40388.0
2022-11-01 13:55:00,36.29,36.39,36.29,36.38,63598.0,30.9586,31.0439,30.9586,31.0354,63598.0
2022-11-01 14:00:00,36.38,36.41,36.33,36.35,27180.0,31.0354,31.061,30.9927,31.0098,27180.0
2022-11-01 14:05:00,36.34,36.36,36.32,36.34,29686.0,31.0012,31.0183,30.9842,31.0012,29686.0
2022-11-01 14:10:00,36.34,36.34,36.26,36.26,26127.0,31.0012,31.0012,30.933,30.933,26127.0
2022-11-01 14:15:00,36.26,36.33,36.25,36.3,39446.0,30.933,30.9927,30.9245,30.9671,39446.0
2022-11-01 14:20:00,36.3,36.34,36.28,36.32,21512.0,30.9671,31.0012,30.9501,30.9842,21512.0
2022-11-01 14:25:00,36.31,36.37,36.26,36.37,98310.0,30.9757,31.0268,30.933,31.0268,98310.0
2022-11-01 14:30:00,36.37,36.39,36.32,36.34,69277.0,31.0268,31.0439,30.9842,31.0012,69277.0
2022-11-01 14:35:00,36.34,36.37,36.31,36.32,21076.0,31.0012,31.0268,30.9757,30.9842,21076.0
2022-11-01 14:40:00,36.32,36.33,36.27,36.3,25269.0,30.9842,30.9927,30.9415,30.9671,25269.0
2022-11-01 14:45:00,36.3,36.31,36.27,36.28,23893.0,30.9671,30.9757,30.9415,30.9501,23893.0
2022-11-01 14:50:00,36.28,36.31,36.27,36.3,28084.0,30.9501,30.9757,30.9415,30.9671,28084.0
2022-11-01 14:55:00,36.3,36.36,36.29,36.34,37375.0,30.9671,31.0183,30.9586,31.0012,37375.0
2022-11-01 15:00:00,36.33,36.35,36.3,36.34,37759.0,30.9927,31.0098,30.9671,31.0012,37759.0
2022-11-01 15:05:00,36.34,36.37,36.32,36.34,31454.0,31.0012,31.0268,30.9842,31.0012,31454.0
2022-11-01 15:10:00,36.34,36.35,36.25,36.27,30333.0,31.0012,31.0098,30.9245,30.9415,30333.0
2022-11-01 15:15:00,36.27,36.28,36.24,36.28,46597.0,30.9415,30.9501,30.9159,30.9501,46597.0
2022-11-01 15:20:00,36.28,36.31,36.27,36.3,30441.0,30.9501,30.9757,30.9415,30.9671,30441.0
2022-11-01 15:25:00,36.31,36.31,36.24,36.25,35735.0,30.9757,30.9757,30.9159,30.9245,35735.0
2022-11-01 15:30:00,36.25,36.27,36.23,36.27,47680.0,30.9245,30.9415,30.9074,30.9415,47680.0
2022-11-01 15:35:00,36.27,36.3,36.26,36.27,58064.0,30.9415,30.9671,30.933,30.9415,58064.0
2022-11-01 15:40:00,36.27,36.3,36.25,36.29,54276.0,30.9415,30.9671,30.9245,30.9586,54276.0
2022-11-01 15:45:00,36.29,36.34,36.28,36.34,80011.0,30.9586,31.0012,30.9501,31.0012,80011.0
2022-11-01 15:50:00,36.34,36.37,36.24,36.27,213704.0,31.0012,31.0268,30.9159,30.9415,213704.0
2022-11-01 15:55:00,36.26,36.32,36.25,36.27,353492.0,30.933,30.9842,30.9245,30.9415,353492.0
2022-11-02 09:30:00,36.81,36.81,36.31,36.58,286992.0,31.4022,31.4022,30.9757,31.206,286992.0
2022-11-02 09:35:00,36.56,36.6,36.36,36.38,61759.0,31.1889,31.223,31.0183,31.0354,61759.0
2022-11-02 09:40:00,36.38,36.54,36.29,36.51,56115.0,31.0354,31.1719,30.9586,31.1463,56115.0
2022-11-02 09:45:00,36.51,36.58,36.44,36.48,63484.0,31.1463,31.206,31.0866,31.1207,63484.0
2022-11-02 09:50:00,36.47,36.66,36.45,36.66,58875.0,31.1121,31.2742,31.0951,31.2742,58875.0
2022-11-02 09:55:00,36.66,36.82,36.65,36.78,59410.0,31.2742,31.4107,31.2657,31.3766,59410.0
2022-11-02 10:00:00,36.77,36.94,36.68,36.89,105382.0,31.3681,31.5131,31.2913,31.4704,105382.0
2022-11-02 10:05:00,36.9,36.94,36.78,36.94,68719.0,31.479,31.5131,31.3766,31.5131,68719.0
2022-11-02 10:10:00,36.95,36.96,36.85,36.95,73169.0,31.5216,31.5302,31.4363,31.5216,73169.0
2022-11-02 10:15:00,36.95,37.0,36.85,36.88,77128.0,31.5216,31.5643,31.4363,31.4619,77128.0
2022-11-02 10:20:00,36.87,36.87,36.74,36.87,45871.0,31.4534,31.4534,31.3425,31.4534,45871.0
2022-11-02 10:25:00,36.87,36.87,36.75,36.79,86482.0,31.4534,31.4534,31.351,31.3851,86482.0
2022-11-02 10:30:00,36.79,36.79,36.59,36.59,49771.0,31.3851,31.3851,31.2145,31.2145,49771.0
2022-11-02 10:35:00,36.6,36.61,36.53,36.58,38721.0,31.223,31.2316,31.1633,31.206,38721.0
2022-11-02 10:40:00,36.58,36.66,36.54,36.65,39252.0,31.206,31.2742,31.1719,31.2657,39252.0
2022-11-02 10:45:00,36.64,36.64,36.5,36.58,55171.0,31.2572,31.2572,31.1377,31.206,55171.0
2022-11-02 10:50:00,36.58,36.6,36.51,36.53,27901.0,31.206,31.223,31.1463,31.1633,27901.0
2022-11-02 10:55:00,36.54,36.61,36.53,36.54,34879.0,31.1719,31.2316,31.1633,31.1719,34879.0
2022-11-02 11:00:00,36.55,36.56,36.44,36.44,35753.0,31.1804,31.1889,31.0866,31.0866,35753.0
2022-11-02 11:05:00,36.45,36.52,36.44,36.45,34801.0,31.0951,31.1548,31.0866,31.0951,34801.0
2022-11-02 11:10:00,36.45,36.47,36.42,36.45,17102.0,31.0951,31.1121,31.0695,31.0951,17102.0
2022-11-02 11:15:00,36.44,36.49,36.43,36.48,18011.0,31.0866,31.1292,31.078,31.1207,18011.0
2022-11-02 11:20:00,36.48,36.51,36.44,36.46,20183.0,31.1207,31.1463,31.0866,31.1036,20183.0
2022-11-02 11:25:00,36.45,36.47,36.4,36.47,37148.0,31.0951,31.1121,31.0524,31.1121,37148.0
2022-11-02 11:30:00,36.47,36.49,36.42,36.45,26577.0,31.1121,31.1292,31.0695,31.0951,26577.0
2022-11-02 11:35:00,36.45,36.47,36.41,36.45,35689.0,31.0951,31.1121,31.061,31.0951,35689.0
2022-11-02 11:40:00,36.45,36.5,36.43,36.45,39097.0,31.0951,31.1377,31.078,31.0951,39097.0
2022-11-02 11:45:00,36.46,36.48,36.42,36.45,26879.0,31.1036,31.1207,31.0695,31.0951,26879.0
2022-11-02 11:50:00,36.45,36.46,36.43,36.45,25709.0,31.0951,31.1036,31.078,31.0951,25709.0
2022-11-02 11:55:00,36.46,36.47,36.42,36.43,28751.0,31.1036,31.1121,31.0695,31.078,28751.0
2022-11-02 12:00:00,36.43,36.43,36.38,36.41,15711.0,31.078,31.078,31.0354,31.061,15711.0
2022-11-02 12:05:00,36.41,36.42,36.35,36.37,20788.0,31.061,31.0695,31.0098,31.0268,20788.0
2022-11-02 12:10:00,36.38,36.39,36.34,36.35,14658.0,31.0354,31.0439,31.0012,31.0098,14658.0
2022-11-02 12:15:00,36.35,36.37,36.32,36.37,19628.0,31.0098,31.0268,30.9842,31.0268,19628.0
2022-11-02 12:20:00,36.36,36.37,36.35,36.36,13284.0,31.0183,31.0268,31.0098,31.0183,13284.0
2022-11-02 12:25:00,36.35,36.35,36.3,36.33,19704.0,31.0098,31.0098,30.9671,30.9927,19704.0
2022-11-02 12:30:00,36.34,36.35,36.29,36.29,23600.0,31.0012,31.0098,30.9586,30.9586,23600.0
2022-11-02 12:35:00,36.29,36.3,36.24,36.29,30382.0,30.9586,30.9671,30.9159,30.9586,30382.0
2022-11-02 12:40:00,36.29,36.35,36.25,36.34,43991.0,30.9586,31.0098,30.9245,31.0012,43991.0
2022-11-02 12:45:00,36.34,36.39,36.34,36.39,16057.0,31.0012,31.0439,31.0012,31.0439,16057.0
2022-11-02 12:50:00,36.38,36.39,36.34,36.38,21585.0,31.0354,31.0439,31.0012,31.0354,21585.0
2022-11-02 12:55:00,36.38,36.43,36.38,36.43,20915.0,31.0354,31.078,31.0354,31.078,20915.0
2022-11-02 13:00:00,36.42,36.42,36.38,36.39,19594.0,31.0695,31.0695,31.0354,31.0439,19594.0
2022-11-02 13:05:00,36.39,36.4,36.36,36.39,17790.0,31.0439,31.0524,31.0183,31.0439,17790.0
2022-11-02 13:10:00,36.39,36.41,36.37,36.39,17549.0,31.0439,31.061,31.0268,31.0439,17549.0
2022-11-02 13:15:00,36.39,36.39,36.35,36.36,23741.0,31.0439,31.0439,31.0098,31.0183,23741.0
2022-11-02 13:20:00,36.35,36.39,36.31,36.39,38609.0,31.0098,31.0439,30.9757,31.0439,38609.0
2022-11-02 13:25:00,36.39,36.44,36.38,36.41,21425.0,31.0439,31.0866,31.0354,31.061,21425.0
2022-11-02 13:30:00,36.41,36.44,36.41,36.43,19223.0,31.061,31.0866,31.061,31.078,19223.0
2022-11-02 13:35:00,36.42,36.47,36.41,36.46,23098.0,31.0695,31.1121,31.061,31.1036,23098.0
2022-11-02 13:40:00,36.46,36.52,36.46,36.52,30492.0,31.1036,31.1548,31.1036,31.1548,30492.0
2022-11-02 13:45:00,36.52,36.56,36.51,36.55,25180.0,31.1548,31.1889,31.1463,31.1804,25180.0
2022-11-02 13:50:00,36.55,36.56,36.5,36.54,42555.0,31.1804,31.1889,31.1377,31.1719,42555.0
2022-11-02 13:55:00,36.54,36.54,36.48,36.5,18041.0,31.1719,31.1719,31.1207,31.1377,18041.0
2022-11-02 14:00:00,36.5,36.93,36.47,36.87,89255.0,31.1377,31.5046,31.1121,31.4534,89255.0
2022-11-02 14:05:00,36.87,36.93,36.76,36.8,74651.0,31.4534,31.5046,31.3595,31.3937,74651.0
2022-11-02 14:10:00,36.8,36.88,36.75,36.88,59083.0,31.3937,31.4619,31.351,31.4619,59083.0
2022-11-02 14:15:00,36.89,36.95,36.75,36.88,128319.0,31.4704,31.5216,31.351,31.4619,128319.0
2022-11-02 14:20:00,36.88,36.92,36.8,36.89,65576.0,31.4619,31.496,31.3937,31.4704,65576.0
2022-11-02 14:25:00,36.9,36.93,36.86,36.92,33812.0,31.479,31.5046,31.4449,31.496,33812.0
2022-11-02 14:30:00,36.92,36.95,36.74,36.82,81280.0,31.496,31.5216,31.3425,31.4107,81280.0
2022-11-02 14:35:00,36.81,36.96,36.4,36.58,160745.0,31.4022,31.5302,31.0524,31.206,160745.0
2022-11-02 14:40:00,36.6,36.85,36.51,36.68,81342.0,31.223,31.4363,31.1463,31.2913,81342.0
2022-11-02 14:45:00,36.66,36.69,36.42,36.47,55677.0,31.2742,31.2998,31.0695,31.1121,55677.0
2022-11-02 14:50:00,36.45,36.5,36.12,36.22,101750.0,31.0951,31.1377,30.8136,30.8989,101750.0
2022-11-02 14:55:00,36.19,36.26,36.14,36.23,49191.0,30.8733,30.933,30.8306,30.9074,49191.0
2022-11-02 15:00:00,36.21,36.3,36.16,36.24,40659.0,30.8903,30.9671,30.8477,30.9159,40659.0
2022-11-02 15:05:00,36.23,36.45,36.21,36.42,70351.0,30.9074,31.0951,30.8903,31.0695,70351.0
2022-11-02 15:10:00,36.41,36.41,36.25,36.26,63573.0,31.061,31.061,30.9245,30.933,63573.0
2022-11-02 15:15:00,36.26,36.26,36.1,36.1,65131.0,30.933,30.933,30.7965,30.7965,65131.0
2022-11-02 15:20:00,36.09,36.1,36.02,36.07,69680.0,30.788,30.7965,30.7283,30.7709,69680.0
2022-11-02 15:25:00,36.07,36.09,35.88,35.97,81954.0,30.7709,30.788,30.6088,30.6856,81954.0
2022-11-02 15:30:00,35.97,35.97,35.88,35.93,77227.0,30.6856,30.6856,30.6088,30.6515,77227.0
2022-11-02 15:35:00,35.92,36.06,35.89,36.06,94049.0,30.6429,30.7624,30.6174,30.7624,94049.0
2022-11-02 15:40:00,36.05,36.11,36.02,36.07,183966.0,30.7539,30.805,30.7283,30.7709,183966.0
2022-11-02 15:45:00,36.05,36.06,35.99,36.04,114667.0,30.7539,30.7624,30.7027,30.7453,114667.0
2022-11-02 15:50:00,36.03,36.03,35.85,35.91,191479.0,30.7368,30.7368,30.5832,30.6344,191479.0
2022-11-02 15:55:00,35.91,35.93,35.79,35.82,682944.0,30.6344,30.6515,30.532,30.5576,682944.0
2022-11-03 09:30:00,35.53,35.56,35.22,35.37,162557.0,30.3102,30.3358,30.0458,30.1738,162557.0
2022-11-03 09:35:00,35.36,35.36,35.27,35.36,56349.0,30.1652,30.1652,30.0884,30.1652,56349.0
2022-11-03 09:40:00,35.36,35.54,35.33,35.49,57651.0,30.1652,30.3188,30.1396,30.2761,57651.0
2022-11-03 09:45:00,35.48,35.55,35.3,35.3,65197.0,30.2676,30.3273,30.114,30.114,65197.0
2022-11-03 09:50:00,35.28,35.31,35.14,35.19,41308.0,30.097,30.1226,29.9775,30.0202,41308.0
2022-11-03 09:55:00,35.19,35.28,35.17,35.24,29697.0,30.0202,30.097,30.0031,30.0628,29697.0
2022-11-03 10:00:00,35.25,35.41,35.2,35.38,55346.0,30.0714,30.2079,30.0287,30.1823,55346.0
2022-11-03 10:05:00,35.37,35.42,35.31,35.32,47336.0,30.1738,30.2164,30.1226,30.1311,47336.0
2022-11-03 10:10:00,35.31,35.46,35.27,35.45,48467.0,30.1226,30.2505,30.0884,30.242,48467.0
2022-11-03 10:15:00,35.45,35.49,35.28,35.3,47266.0,30.242,30.2761,30.097,30.114,47266.0
2022-11-03 10:20:00,35.3,35.36,35.28,35.32,44754.0,30.114,30.1652,30.097,30.1311,44754.0
2022-11-03 10:25:00,35.32,35.4,35.32,35.37,32140.0,30.1311,30.1993,30.1311,30.1738,32140.0
2022-11-03 10:30:00,35.36,35.37,35.21,35.21,50415.0,30.1652,30.1738,30.0373,30.0373,50415.0
2022-11-03 10:35:00,35.22,35.27,35.21,35.22,49641.0,30.0458,30.0884,30.0373,30.0458,49641.0
2022-11-03 10:40:00,35.21,35.39,35.2,35.38,57513.0,30.0373,30.1908,30.0287,30.1823,57513.0
2022-11-03 10:45:00,35.38,35.43,35.36,35.42,31608.0,30.1823,30.2249,30.1652,30.2164,31608.0
2022-11-03 10:50:00,35.43,35.49,35.42,35.47,40652.0,30.2249,30.2761,30.2164,30.2591,40652.0
2022-11-03 10:55:00,35.47,35.6,35.47,35.57,26445.0,30.2591,30.37,30.2591,30.3444,26445.0
2022-11-03 11:00:00,35.57,35.6,35.53,35.53,39597.0,30.3444,30.37,30.3102,30.3102,39597.0
2022-11-03 11:05:00,35.54,35.55,35.49,35.51,30430.0,30.3188,30.3273,30.2761,30.2932,30430.0
2022-11-03 11:10:00,35.5,35.58,35.48,35.53,43214.0,30.2847,30.3529,30.2676,30.3102,43214.0
2022-11-03 11:15:00,35.54,35.57,35.51,35.56,17722.0,30.3188,30.3444,30.2932,30.3358,17722.0
2022-11-03 11:20:00,35.57,35.62,35.56,35.58,70951.0,30.3444,30.387,30.3358,30.3529,70951.0
2022-11-03 11:25:00,35.57,35.61,35.53,35.58,54525.0,30.3444,30.3785,30.3102,30.3529,54525.0
2022-11-03 11:30:00,35.59,35.63,35.51,35.54,35012.0,30.3614,30.3956,30.2932,30.3188,35012.0
2022-11-03 11:35:00,35.54,35.6,35.53,35.55,29202.0,30.3188,30.37,30.3102,30.3273,29202.0
2022-11-03 11:40:00,35.55,35.58,35.52,35.52,24603.0,30.3273,30.3529,30.3017,30.3017,24603.0
2022-11-03 11:45:00,35.52,35.62,35.52,35.54,48571.0,30.3017,30.387,30.3017,30.3188,48571.0
2022-11-03 11:50:00,35.54,35.56,35.51,35.54,30476.0,30.3188,30.3358,30.2932,30.3188,30476.0
2022-11-03 11:55:00,35.53,35.54,35.46,35.48,28991.0,30.3102,30.3188,30.2505,30.2676,28991.0
2022-11-03 12:00:00,35.48,35.57,35.46,35.56,25073.0,30.2676,30.3444,30.2505,30.3358,25073.0
2022-11-03 12:05:00,35.57,35.59,35.5,35.55,191267.0,30.3444,30.3614,30.2847,30.3273,191267.0
2022-11-03 12:10:00,35.54,35.61,35.54,35.6,45210.0,30.3188,30.3785,30.3188,30.37,45210.0
2022-11-03 12:15:00,35.59,35.74,35.59,35.73,58787.0,30.3614,30.4894,30.3614,30.4809,58787.0
2022-11-03 12:20:00,35.73,35.77,35.67,35.68,33185.0,30.4809,30.515,30.4297,30.4382,33185.0
2022-11-03 12:25:00,35.68,35.73,35.66,35.68,45902.0,30.4382,30.4809,30.4211,30.4382,45902.0
2022-11-03 12:30:00,35.68,35.74,35.66,35.73,33122.0,30.4382,30.4894,30.4211,30.4809,33122.0
2022-11-03 12:35:00,35.72,35.73,35.62,35.63,49109.0,30.4723,30.4809,30.387,30.3956,49109.0
2022-11-03 12:40:00,35.63,35.69,35.63,35.69,21982.0,30.3956,30.4467,30.3956,30.4467,21982.0
2022-11-03 12:45:00,35.69,35.69,35.66,35.69,13167.0,30.4467,30.4467,30.4211,30.4467,13167.0
2022-11-03 12:50:00,35.69,35.79,35.69,35.77,22053.0,30.4467,30.532,30.4467,30.515,22053.0
2022-11-03 12:55:00,35.77,35.8,35.75,35.77,24222.0,30.515,30.5406,30.4979,30.515,24222.0
2022-11-03 13:00:00,35.77,35.8,35.72,35.73,45656.0,30.515,30.5406,30.4723,30.4809,45656.0
2022-11-03 13:05:00,35.73,35.76,35.7,35.76,28346.0,30.4809,30.5065,30.4553,30.5065,28346.0
2022-11-03 13:10:00,35.76,35.79,35.73,35.79,22106.0,30.5065,30.532,30.4809,30.532,22106.0
2022-11-03 13:15:00,35.79,35.81,35.75,35.77,19128.0,30.532,30.5491,30.4979,30.515,19128.0
2022-11-03 13:20:00,35.77,35.79,35.74,35.77,31213.0,30.515,30.532,30.4894,30.515,31213.0
2022-11-03 13:25:00,35.77,35.78,35.76,35.78,17523.0,30.515,30.5235,30.5065,30.5235,17523.0
2022-11-03 13:30:00,35.77,35.81,35.75,35.77,24169.0,30.515,30.5491,30.4979,30.515,24169.0
2022-11-03 13:35:00,35.77,35.78,35.74,35.74,26610.0,30.515,30.5235,30.4894,30.4894,26610.0
2022-11-03 13:40:00,35.75,35.78,35.73,35.76,46553.0,30.4979,30.5235,30.4809,30.5065,46553.0
2022-11-03 13:45:00,35.76,35.8,35.75,35.8,26009.0,30.5065,30.5406,30.4979,30.5406,26009.0
2022-11-03 13:50:00,35.8,35.81,35.77,35.8,23179.0,30.5406,30.5491,30.515,30.5406,23179.0
2022-11-03 13:55:00,35.8,35.82,35.74,35.75,28787.0,30.5406,30.5576,30.4894,30.4979,28787.0
2022-11-03 14:00:00,35.75,35.77,35.72,35.74,25484.0,30.4979,30.515,30.4723,30.4894,25484.0
2022-11-03 14:05:00,35.73,35.74,35.72,35.73,23487.0,30.4809,30.4894,30.4723,30.4809,23487.0
2022-11-03 14:10:00,35.74,35.79,35.73,35.76,59032.0,30.4894,30.532,30.4809,30.5065,59032.0
2022-11-03 14:15:00,35.76,35.8,35.74,35.8,25642.0,30.5065,30.5406,30.4894,30.5406,25642.0
2022-11-03 14:20:00,35.8,35.89,35.8,35.89,19260.0,30.5406,30.6174,30.5406,30.6174,19260.0
2022-11-03 14:25:00,35.89,35.91,35.88,35.91,21404.0,30.6174,30.6344,30.6088,30.6344,21404.0
2022-11-03 14:30:00,35.9,35.94,35.89,35.89,35292.0,30.6259,30.66,30.6174,30.6174,35292.0
2022-11-03 14:35:00,35.89,35.89,35.82,35.84,24468.0,30.6174,30.6174,30.5576,30.5747,24468.0
2022-11-03 14:40:00,35.84,35.85,35.82,35.83,17037.0,30.5747,30.5832,30.5576,30.5662,17037.0
2022-11-03 14:45:00,35.83,35.87,35.81,35.87,24487.0,30.5662,30.6003,30.5491,30.6003,24487.0
2022-11-03 14:50:00,35.87,35.9,35.86,35.87,25990.0,30.6003,30.6259,30.5918,30.6003,25990.0
2022-11-03 14:55:00,35.86,35.87,35.82,35.86,25923.0,30.5918,30.6003,30.5576,30.5918,25923.0
2022-11-03 15:00:00,35.86,35.87,35.83,35.84,21880.0,30.5918,30.6003,30.5662,30.5747,21880.0
2022-11-03 15:05:00,35.84,35.87,35.82,35.86,39415.0,30.5747,30.6003,30.5576,30.5918,39415.0
2022-11-03 15:10:00,35.85,35.86,35.8,35.81,40629.0,30.5832,30.5918,30.5406,30.5491,40629.0
2022-11-03 15:15:00,35.82,35.83,35.8,35.8,26171.0,30.5576,30.5662,30.5406,30.5406,26171.0
2022-11-03 15:20:00,35.8,35.85,35.79,35.84,53350.0,30.5406,30.5832,30.532,30.5747,53350.0
2022-11-03 15:25:00,35.85,35.86,35.78,35.84,79732.0,30.5832,30.5918,30.5235,30.5747,79732.0
2022-11-03 15:30:00,35.84,35.9,35.84,35.89,44824.0,30.5747,30.6259,30.5747,30.6174,44824.0
2022-11-03 15:35:00,35.89,35.89,35.83,35.88,61520.0,30.6174,30.6174,30.5662,30.6088,61520.0
2022-11-03 15:40:00,35.88,35.9,35.84,35.86,78897.0,30.6088,30.6259,30.5747,30.5918,78897.0
2022-11-03 15:45:00,35.85,35.86,35.79,35.8,110325.0,30.5832,30.5918,30.532,30.5406,110325.0
2022-11-03 15:50:00,35.79,35.8,35.7,35.74,172734.0,30.532,30.5406,30.4553,30.4894,172734.0
2022-11-03 15:55:00,35.75,35.77,35.71,35.74,412207.0,30.4979,30.515,30.4638,30.4894,412207.0
2022-11-04 09:30:00,36.11,36.37,36.09,36.25,137496.0,30.805,31.0268,30.788,30.9245,137496.0
2022-11-04 09:35:00,36.27,36.5,36.25,36.44,74477.0,30.9415,31.1377,30.9245,31.0866,74477.0
2022-11-04 09:40:00,36.46,36.46,36.24,36.28,49859.0,31.1036,31.1036,30.9159,30.9501,49859.0
2022-11-04 09:45:00,36.28,36.32,36.14,36.16,54660.0,30.9501,30.9842,30.8306,30.8477,54660.0
2022-11-04 09:50:00,36.15,36.21,36.05,36.2,72592.0,30.8392,30.8903,30.7539,30.8818,72592.0
2022-11-04 09:55:00,36.21,36.31,36.17,36.29,46665.0,30.8903,30.9757,30.8562,30.9586,46665.0
2022-11-04 10:00:00,36.29,36.42,36.29,36.38,53767.0,30.9586,31.0695,30.9586,31.0354,53767.0
2022-11-04 10:05:00,36.38,36.44,36.34,36.41,46343.0,31.0354,31.0866,31.0012,31.061,46343.0
2022-11-04 10:10:00,36.41,36.5,36.36,36.48,58272.0,31.061,31.1377,31.0183,31.1207,58272.0
2022-11-04 10:15:00,36.48,36.51,36.28,36.3,69110.0,31.1207,31.1463,30.9501,30.9671,69110.0
2022-11-04 10:20:00,36.3,36.38,36.25,36.34,59320.0,30.9671,31.0354,30.9245,31.0012,59320.0
2022-11-04 10:25:00,36.34,36.5,36.34,36.47,31288.0,31.0012,31.1377,31.0012,31.1121,31288.0
2022-11-04 10:30:00,36.47,36.48,36.37,36.41,34460.0,31.1121,31.1207,31.0268,31.061,34460.0
2022-11-04 10:35:00,36.41,36.46,36.38,36.43,43407.0,31.061,31.1036,31.0354,31.078,43407.0
2022-11-04 10:40:00,36.43,36.48,36.38,36.39,43553.0,31.078,31.1207,31.0354,31.0439,43553.0
2022-11-04 10:45:00,36.39,36.39,36.3,36.36,44448.0,31.0439,31.0439,30.9671,31.0183,44448.0
2022-11-04 10:50:00,36.35,36.38,36.27,36.34,42480.0,31.0098,31.0354,30.9415,31.0012,42480.0
2022-11-04 10:55:00,36.35,36.39,36.31,36.34,22184.0,31.0098,31.0439,30.9757,31.0012,22184.0
2022-11-04 11:00:00,36.34,36.49,36.34,36.48,45243.0,31.0012,31.1292,31.0012,31.1207,45243.0
2022-11-04 11:05:00,36.48,36.49,36.41,36.44,41764.0,31.1207,31.1292,31.061,31.0866,41764.0
2022-11-04 11:10:00,36.44,36.53,36.39,36.48,98952.0,31.0866,31.1633,31.0439,31.1207,98952.0
2022-11-04 11:15:00,36.48,36.55,36.47,36.52,46142.0,31.1207,31.1804,31.1121,31.1548,46142.0
2022-11-04 11:20:00,36.53,36.58,36.53,36.58,25365.0,31.1633,31.206,31.1633,31.206,25365.0
2022-11-04 11:25:00,36.58,36.6,36.4,36.4,70886.0,31.206,31.223,31.0524,31.0524,70886.0
2022-11-04 11:30:00,36.42,36.45,36.32,36.33,23691.0,31.0695,31.0951,30.9842,30.9927,23691.0
2022-11-04 11:35:00,36.34,36.37,36.3,36.34,46448.0,31.0012,31.0268,30.9671,31.0012,46448.0
2022-11-04 11:40:00,36.34,36.34,36.25,36.27,52806.0,31.0012,31.0012,30.9245,30.9415,52806.0
2022-11-04 11:45:00,36.27,36.28,36.17,36.18,18920.0,30.9415,30.9501,30.8562,30.8648,18920.0
2022-11-04 11:50:00,36.18,36.2,36.04,36.09,36917.0,30.8648,30.8818,30.7453,30.788,36917.0
2022-11-04 11:55:00,36.08,36.1,35.99,36.0,39221.0,30.7794,30.7965,30.7027,30.7112,39221.0
2022-11-04 12:00:00,36.01,36.07,35.93,35.98,31061.0,30.7197,30.7709,30.6515,30.6941,31061.0
2022-11-04 12:05:00,35.98,36.06,35.95,36.06,40322.0,30.6941,30.7624,30.6685,30.7624,40322.0
2022-11-04 12:10:00,36.06,36.07,35.96,36.02,45779.0,30.7624,30.7709,30.6771,30.7283,45779.0
2022-11-04 12:15:00,36.01,36.14,36.0,36.13,63548.0,30.7197,30.8306,30.7112,30.8221,63548.0
2022-11-04 12:20:00,36.13,36.17,36.06,36.1,35950.0,30.8221,30.8562,30.7624,30.7965,35950.0
2022-11-04 12:25:00,36.1,36.22,36.09,36.19,29067.0,30.7965,30.8989,30.788,30.8733,29067.0
2022-11-04 12:30:00,36.19,36.2,36.12,36.2,34564.0,30.8733,30.8818,30.8136,30.8818,34564.0
2022-11-04 12:35:00,36.19,36.22,36.1,36.19,98146.0,30.8733,30.8989,30.7965,30.8733,98146.0
2022-11-04 12:40:00,36.18,36.21,36.09,36.2,65295.0,30.8648,30.8903,30.788,30.8818,65295.0
2022-11-04 12:45:00,36.21,36.29,36.18,36.23,82935.0,30.8903,30.9586,30.8648,30.9074,82935.0
2022-11-04 12:50:00,36.23,36.27,36.18,36.25,26581.0,30.9074,30.9415,30.8648,30.9245,26581.0
2022-11-04 12:55:00,36.26,36.34,36.25,36.33,41666.0,30.933,31.0012,30.9245,30.9927,41666.0
2022-11-04 13:00:00,36.32,36.4,36.31,36.39,40706.0,30.9842,31.0524,30.9757,31.0439,40706.0
2022-11-04 13:05:00,36.39,36.43,36.29,36.32,34466.0,31.0439,31.078,30.9586,30.9842,34466.0
2022-11-04 13:10:00,36.32,36.48,36.32,36.46,33058.0,30.9842,31.1207,30.9842,31.1036,33058.0
2022-11-04 13:15:00,36.46,36.51,36.43,36.51,22450.0,31.1036,31.1463,31.078,31.1463,22450.0
2022-11-04 13:20:00,36.51,36.54,36.46,36.54,21042.0,31.1463,31.1719,31.1036,31.1719,21042.0
2022-11-04 13:25:00,36.54,36.54,36.46,36.51,24946.0,31.1719,31.1719,31.1036,31.1463,24946.0
2022-11-04 13:30:00,36.52,36.57,36.5,36.51,43261.0,31.1548,31.1975,31.1377,31.1463,43261.0
2022-11-04 13:35:00,36.5,36.54,36.48,36.51,29827.0,31.1377,31.1719,31.1207,31.1463,29827.0
2022-11-04 13:40:00,36.48,36.5,36.44,36.46,27718.0,31.1207,31.1377,31.0866,31.1036,27718.0
2022-11-04 13:45:00,36.46,36.56,36.45,36.55,22698.0,31.1036,31.1889,31.0951,31.1804,22698.0
2022-11-04 13:50:00,36.55,36.56,36.5,36.52,26007.0,31.1804,31.1889,31.1377,31.1548,26007.0
2022-11-04 13:55:00,36.52,36.65,36.51,36.65,79683.0,31.1548,31.2657,31.1463,31.2657,79683.0
2022-11-04 14:00:00,36.65,36.74,36.64,36.68,76634.0,31.2657,31.3425,31.2572,31.2913,76634.0
2022-11-04 14:05:00,36.68,36.7,36.61,36.61,67854.0,31.2913,31.3084,31.2316,31.2316,67854.0
2022-11-04 14:10:00,36.62,36.7,36.6,36.67,58319.0,31.2401,31.3084,31.223,31.2828,58319.0
2022-11-04 14:15:00,36.68,36.83,36.66,36.83,129400.0,31.2913,31.4193,31.2742,31.4193,129400.0
2022-11-04 14:20:00,36.82,36.89,36.76,36.89,102729.0,31.4107,31.4704,31.3595,31.4704,102729.0
2022-11-04 14:25:00,36.89,36.94,36.86,36.91,91026.0,31.4704,31.5131,31.4449,31.4875,91026.0
2022-11-04 14:30:00,36.91,36.93,36.82,36.85,43638.0,31.4875,31.5046,31.4107,31.4363,43638.0
2022-11-04 14:35:00,36.85,36.94,36.84,36.91,110591.0,31.4363,31.5131,31.4278,31.4875,110591.0
2022-11-04 14:40:00,36.91,37.04,36.9,37.04,105041.0,31.4875,31.5984,31.479,31.5984,105041.0
2022-11-04 14:45:00,37.03,37.04,36.96,36.98,64990.0,31.5899,31.5984,31.5302,31.5472,64990.0
2022-11-04 14:50:00,36.97,37.03,36.95,36.95,125358.0,31.5387,31.5899,31.5216,31.5216,125358.0
2022-11-04 14:55:00,36.95,37.02,36.92,36.93,111551.0,31.5216,31.5813,31.496,31.5046,111551.0
2022-11-04 15:00:00,36.93,36.95,36.88,36.93,65797.0,31.5046,31.5216,31.4619,31.5046,65797.0
2022-11-04 15:05:00,36.93,37.06,36.93,37.05,75126.0,31.5046,31.6155,31.5046,31.6069,75126.0
2022-11-04 15:10:00,37.06,37.09,37.03,37.06,93788.0,31.6155,31.6411,31.5899,31.6155,93788.0
2022-11-04 15:15:00,37.07,37.09,37.01,37.02,85953.0,31.624,31.6411,31.5728,31.5813,85953.0
2022-11-04 15:20:00,37.02,37.04,36.95,36.97,70043.0,31.5813,31.5984,31.5216,31.5387,70043.0
2022-11-04 15:25:00,36.97,37.1,36.96,37.04,111453.0,31.5387,31.6496,31.5302,31.5984,111453.0
2022-11-04 15:30:00,37.04,37.08,36.97,37.07,90990.0,31.5984,31.6325,31.5387,31.624,90990.0
2022-11-04 15:35:00,37.07,37.08,36.98,37.05,104360.0,31.624,31.6325,31.5472,31.6069,104360.0
2022-11-04 15:40:00,37.05,37.07,36.98,37.07,117572.0,31.6069,31.624,31.5472,31.624,117572.0
2022-11-04 15:45:00,37.06,37.13,37.03,37.08,121527.0,31.6155,31.6752,31.5899,31.6325,121527.0
2022-11-04 15:50:00,37.09,37.1,36.99,37.0,257866.0,31.6411,31.6496,31.5558,31.5643,257866.0
2022-11-04 15:55:00,37.0,37.08,36.97,37.08,491386.0,31.5643,31.6325,31.5387,31.6325,491386.0
2022-11-07 09:30:00,37.77,38.69,37.7,38.53,1084694.0,32.2212,33.006,32.1614,32.8695,1084694.0
2022-11-07 09:35:00,38.53,38.65,38.15,38.51,573384.0,32.8695,32.9719,32.5453,32.8524,573384.0
2022-11-07 09:40:00,38.5,38.9,38.43,38.89,321065.0,32.8439,33.1852,32.7842,33.1766,321065.0
2022-11-07 09:45:00,38.88,39.13,38.83,39.1,403282.0,33.1681,33.3814,33.1254,33.3558,403282.0
2022-11-07 09:50:00,39.13,39.13,38.92,38.93,398005.0,33.3814,33.3814,33.2022,33.2107,398005.0
2022-11-07 09:55:00,38.92,39.12,38.85,38.97,417398.0,33.2022,33.3728,33.1425,33.2449,417398.0
2022-11-07 10:00:00,38.97,39.09,38.78,38.8,300048.0,33.2449,33.3472,33.0828,33.0998,300048.0
2022-11-07 10:05:00,38.8,38.93,38.72,38.77,198221.0,33.0998,33.2107,33.0316,33.0743,198221.0
2022-11-07 10:10:00,38.77,38.9,38.6,38.88,185040.0,33.0743,33.1852,32.9292,33.1681,185040.0
2022-11-07 10:15:00,38.87,38.96,38.79,38.94,127055.0,33.1596,33.2363,33.0913,33.2193,127055.0
2022-11-07 10:20:00,38.94,38.94,38.53,38.56,181540.0,33.2193,33.2193,32.8695,32.8951,181540.0
2022-11-07 10:25:00,38.55,38.6,38.43,38.52,188898.0,32.8866,32.9292,32.7842,32.861,188898.0
2022-11-07 10:30:00,38.52,38.52,38.13,38.16,155131.0,32.861,32.861,32.5283,32.5539,155131.0
2022-11-07 10:35:00,38.16,38.17,37.9,37.92,135988.0,32.5539,32.5624,32.3321,32.3491,135988.0
2022-11-07 10:40:00,37.93,37.97,37.83,37.87,122892.0,32.3577,32.3918,32.2723,32.3065,122892.0
2022-11-07 10:45:00,37.86,38.06,37.84,38.05,124224.0,32.2979,32.4686,32.2809,32.46,124224.0
2022-11-07 10:50:00,38.04,38.14,37.99,38.07,111116.0,32.4515,32.5368,32.4088,32.4771,111116.0
2022-11-07 10:55:00,38.07,38.1,37.97,38.0,134451.0,32.4771,32.5027,32.3918,32.4174,134451.0
2022-11-07 11:00:00,37.98,38.16,37.89,38.14,139661.0,32.4003,32.5539,32.3235,32.5368,139661.0
2022-11-07 11:05:00,38.15,38.21,38.04,38.09,119976.0,32.5453,32.5965,32.4515,32.4942,119976.0
2022-11-07 11:10:00,38.09,38.19,38.05,38.14,122264.0,32.4942,32.5795,32.46,32.5368,122264.0
2022-11-07 11:15:00,38.14,38.23,38.09,38.13,120293.0,32.5368,32.6136,32.4942,32.5283,120293.0
2022-11-07 11:20:00,38.13,38.19,38.07,38.07,47411.0,32.5283,32.5795,32.4771,32.4771,47411.0
2022-11-07 11:25:00,38.09,38.12,37.93,37.95,167943.0,32.4942,32.5197,32.3577,32.3747,167943.0
2022-11-07 11:30:00,37.96,38.21,37.93,38.13,94305.0,32.3833,32.5965,32.3577,32.5283,94305.0
2022-11-07 11:35:00,38.13,38.27,38.12,38.25,107717.0,32.5283,32.6477,32.5197,32.6306,107717.0
2022-11-07 11:40:00,38.24,38.24,38.01,38.05,82947.0,32.6221,32.6221,32.4259,32.46,82947.0
2022-11-07 11:45:00,38.05,38.08,38.0,38.05,59074.0,32.46,32.4856,32.4174,32.46,59074.0
2022-11-07 11:50:00,38.05,38.08,37.99,38.05,66625.0,32.46,32.4856,32.4088,32.46,66625.0
2022-11-07 11:55:00,38.05,38.08,37.95,37.98,42245.0,32.46,32.4856,32.3747,32.4003,42245.0
2022-11-07 12:00:00,37.98,38.11,37.97,38.09,48705.0,32.4003,32.5112,32.3918,32.4942,48705.0
2022-11-07 12:05:00,38.08,38.19,38.07,38.19,38036.0,32.4856,32.5795,32.4771,32.5795,38036.0
2022-11-07 12:10:00,38.19,38.22,38.15,38.19,67293.0,32.5795,32.6051,32.5453,32.5795,67293.0
2022-11-07 12:15:00,38.19,38.26,38.18,38.22,83688.0,32.5795,32.6392,32.5709,32.6051,83688.0
2022-11-07 12:20:00,38.22,38.35,38.21,38.35,73382.0,32.6051,32.716,32.5965,32.716,73382.0
2022-11-07 12:25:00,38.35,38.43,38.33,38.43,65079.0,32.716,32.7842,32.6989,32.7842,65079.0
2022-11-07 12:30:00,38.43,38.45,38.36,38.38,48045.0,32.7842,32.8013,32.7245,32.7415,48045.0
2022-11-07 12:35:00,38.38,38.42,38.35,38.41,46634.0,32.7415,32.7757,32.716,32.7671,46634.0
2022-11-07 12:40:00,38.42,38.47,38.4,38.45,36144.0,32.7757,32.8183,32.7586,32.8013,36144.0
2022-11-07 12:45:00,38.45,38.5,38.43,38.45,32767.0,32.8013,32.8439,32.7842,32.8013,32767.0
2022-11-07 12:50:00,38.45,38.58,38.45,38.52,78300.0,32.8013,32.9122,32.8013,32.861,78300.0
2022-11-07 12:55:00,38.52,38.58,38.52,38.55,49540.0,32.861,32.9122,32.861,32.8866,49540.0
2022-11-07 13:00:00,38.55,38.62,38.55,38.6,52105.0,32.8866,32.9463,32.8866,32.9292,52105.0
2022-11-07 13:05:00,38.6,38.62,38.57,38.61,30140.0,32.9292,32.9463,32.9036,32.9378,30140.0
2022-11-07 13:10:00,38.62,38.63,38.57,38.58,43262.0,32.9463,32.9548,32.9036,32.9122,43262.0
2022-11-07 13:15:00,38.58,38.61,38.51,38.58,47290.0,32.9122,32.9378,32.8524,32.9122,47290.0
2022-11-07 13:20:00,38.58,38.61,38.56,38.58,31060.0,32.9122,32.9378,32.8951,32.9122,31060.0
2022-11-07 13:25:00,38.59,38.63,38.57,38.6,61467.0,32.9207,32.9548,32.9036,32.9292,61467.0
2022-11-07 13:30:00,38.61,38.63,38.52,38.52,31493.0,32.9378,32.9548,32.861,32.861,31493.0
2022-11-07 13:35:00,38.52,38.54,38.47,38.5,35805.0,32.861,32.878,32.8183,32.8439,35805.0
2022-11-07 13:40:00,38.5,38.5,38.43,38.44,32663.0,32.8439,32.8439,32.7842,32.7927,32663.0
2022-11-07 13:45:00,38.43,38.48,38.38,38.47,45284.0,32.7842,32.8269,32.7415,32.8183,45284.0
2022-11-07 13:50:00,38.48,38.5,38.45,38.47,27361.0,32.8269,32.8439,32.8013,32.8183,27361.0
2022-11-07 13:55:00,38.47,38.49,38.45,38.47,58485.0,32.8183,32.8354,32.8013,32.8183,58485.0
2022-11-07 14:00:00,38.47,38.49,38.44,38.47,46099.0,32.8183,32.8354,32.7927,32.8183,46099.0
2022-11-07 14:05:00,38.46,38.47,38.39,38.44,72284.0,32.8098,32.8183,32.7501,32.7927,72284.0
2022-11-07 14:10:00,38.44,38.44,38.39,38.41,37216.0,32.7927,32.7927,32.7501,32.7671,37216.0
2022-11-07 14:15:00,38.41,38.5,38.4,38.46,60808.0,32.7671,32.8439,32.7586,32.8098,60808.0
2022-11-07 14:20:00,38.46,38.51,38.45,38.5,38440.0,32.8098,32.8524,32.8013,32.8439,38440.0
2022-11-07 14:25:00,38.49,38.64,38.49,38.62,72287.0,32.8354,32.9634,32.8354,32.9463,72287.0
2022-11-07 14:30:00,38.61,38.67,38.58,38.65,48895.0,32.9378,32.9889,32.9122,32.9719,48895.0
2022-11-07 14:35:00,38.65,38.66,38.59,38.63,43557.0,32.9719,32.9804,32.9207,32.9548,43557.0
2022-11-07 14:40:00,38.63,38.64,38.59,38.63,41077.0,32.9548,32.9634,32.9207,32.9548,41077.0
2022-11-07 14:45:00,38.64,38.65,38.61,38.65,38143.0,32.9634,32.9719,32.9378,32.9719,38143.0
2022-11-07 14:50:00,38.65,38.68,38.62,38.66,44567.0,32.9719,32.9975,32.9463,32.9804,44567.0
2022-11-07 14:55:00,38.66,38.67,38.59,38.59,49181.0,32.9804,32.9889,32.9207,32.9207,49181.0
2022-11-07 15:00:00,38.6,38.68,38.59,38.64,46629.0,32.9292,32.9975,32.9207,32.9634,46629.0
2022-11-07 15:05:00,38.64,38.65,38.6,38.62,43857.0,32.9634,32.9719,32.9292,32.9463,43857.0
2022-11-07 15:10:00,38.62,38.64,38.61,38.64,38580.0,32.9463,32.9634,32.9378,32.9634,38580.0
2022-11-07 15:15:00,38.64,38.72,38.63,38.72,56875.0,32.9634,33.0316,32.9548,33.0316,56875.0
2022-11-07 15:20:00,38.71,38.75,38.68,38.73,73754.0,33.0231,33.0572,32.9975,33.0401,73754.0
2022-11-07 15:25:00,38.73,38.73,38.68,38.71,68775.0,33.0401,33.0401,32.9975,33.0231,68775.0
2022-11-07 15:30:00,38.7,38.77,38.7,38.73,113334.0,33.0145,33.0743,33.0145,33.0401,113334.0
2022-11-07 15:35:00,38.73,38.75,38.7,38.71,75100.0,33.0401,33.0572,33.0145,33.0231,75100.0
2022-11-07 15:40:00,38.72,38.72,38.66,38.69,111603.0,33.0316,33.0316,32.9804,33.006,111603.0
2022-11-07 15:45:00,38.69,38.71,38.64,38.67,165117.0,33.006,33.0231,32.9634,32.9889,165117.0
2022-11-07 15:50:00,38.68,38.68,38.59,38.61,209609.0,32.9975,32.9975,32.9207,32.9378,209609.0
2022-11-07 15:55:00,38.61,38.62,38.55,38.58,459565.0,32.9378,32.9463,32.8866,32.9122,459565.0
2022-11-08 09:30:00,38.62,38.81,38.48,38.72,201528.0,32.9463,33.1084,32.8269,33.0316,201528.0
2022-11-08 09:35:00,38.7,38.7,38.55,38.63,53844.0,33.0145,33.0145,32.8866,32.9548,53844.0
2022-11-08 09:40:00,38.64,38.78,38.63,38.76,58955.0,32.9634,33.0828,32.9548,33.0657,58955.0
2022-11-08 09:45:00,38.75,38.84,38.72,38.82,67263.0,33.0572,33.134,33.0316,33.1169,67263.0
2022-11-08 09:50:00,38.82,38.92,38.82,38.91,123508.0,33.1169,33.2022,33.1169,33.1937,123508.0
2022-11-08 09:55:00,38.91,39.02,38.87,39.0,138709.0,33.1937,33.2875,33.1596,33.2705,138709.0
2022-11-08 10:00:00,39.0,39.23,38.98,39.21,232752.0,33.2705,33.4667,33.2534,33.4496,232752.0
2022-11-08 10:05:00,39.2,39.32,39.17,39.27,131063.0,33.4411,33.5435,33.4155,33.5008,131063.0
2022-11-08 10:10:00,39.27,39.43,39.25,39.38,159750.0,33.5008,33.6373,33.4837,33.5946,159750.0
2022-11-08 10:15:00,39.37,39.51,39.36,39.39,135036.0,33.5861,33.7055,33.5776,33.6032,135036.0
2022-11-08 10:20:00,39.39,39.5,39.27,39.34,141726.0,33.6032,33.697,33.5008,33.5605,141726.0
2022-11-08 10:25:00,39.33,39.35,39.09,39.1,119525.0,33.552,33.569,33.3472,33.3558,119525.0
2022-11-08 10:30:00,39.1,39.11,39.0,39.09,89068.0,33.3558,33.3643,33.2705,33.3472,89068.0
2022-11-08 10:35:00,39.09,39.09,38.94,39.0,49912.0,33.3472,33.3472,33.2193,33.2705,49912.0
2022-11-08 10:40:00,39.01,39.08,39.01,39.05,42872.0,33.279,33.3387,33.279,33.3131,42872.0
2022-11-08 10:45:00,39.05,39.07,38.9,38.91,43095.0,33.3131,33.3302,33.1852,33.1937,43095.0
2022-11-08 10:50:00,38.91,38.94,38.89,38.9,28705.0,33.1937,33.2193,33.1766,33.1852,28705.0
2022-11-08 10:55:00,38.91,38.92,38.83,38.92,64640.0,33.1937,33.2022,33.1254,33.2022,64640.0
2022-11-08 11:00:00,38.92,38.93,38.8,38.83,46210.0,33.2022,33.2107,33.0998,33.1254,46210.0
2022-11-08 11:05:00,38.83,38.84,38.78,38.79,51313.0,33.1254,33.134,33.0828,33.0913,51313.0
2022-11-08 11:10:00,38.79,38.83,38.7,38.77,43463.0,33.0913,33.1254,33.0145,33.0743,43463.0
2022-11-08 11:15:00,38.77,38.78,38.73,38.73,19838.0,33.0743,33.0828,33.0401,33.0401,19838.0
2022-11-08 11:20:00,38.73,38.75,38.68,38.71,58516.0,33.0401,33.0572,32.9975,33.0231,58516.0
2022-11-08 11:25:00,38.71,38.72,38.67,38.67,44505.0,33.0231,33.0316,32.9889,32.9889,44505.0
2022-11-08 11:30:00,38.66,38.72,38.62,38.7,45731.0,32.9804,33.0316,32.9463,33.0145,45731.0
2022-11-08 11:35:00,38.71,38.72,38.66,38.68,42525.0,33.0231,33.0316,32.9804,32.9975,42525.0
2022-11-08 11:40:00,38.69,38.72,38.67,38.71,85405.0,33.006,33.0316,32.9889,33.0231,85405.0
2022-11-08 11:45:00,38.71,38.79,38.7,38.73,52487.0,33.0231,33.0913,33.0145,33.0401,52487.0
2022-11-08 11:50:00,38.74,38.74,38.68,38.73,33170.0,33.0487,33.0487,32.9975,33.0401,33170.0
2022-11-08 11:55:00,38.72,38.72,38.67,38.7,30131.0,33.0316,33.0316,32.9889,33.0145,30131.0
2022-11-08 12:00:00,38.7,38.71,38.58,38.59,47830.0,33.0145,33.0231,32.9122,32.9207,47830.0
2022-11-08 12:05:00,38.59,38.6,38.49,38.52,77848.0,32.9207,32.9292,32.8354,32.861,77848.0
2022-11-08 12:10:00,38.52,38.55,38.48,38.48,78173.0,32.861,32.8866,32.8269,32.8269,78173.0
2022-11-08 12:15:00,38.48,38.48,38.39,38.41,57833.0,32.8269,32.8269,32.7501,32.7671,57833.0
2022-11-08 12:20:00,38.41,38.5,38.38,38.5,49771.0,32.7671,32.8439,32.7415,32.8439,49771.0
2022-11-08 12:25:00,38.5,38.54,38.46,38.54,31825.0,32.8439,32.878,32.8098,32.878,31825.0
2022-11-08 12:30:00,38.54,38.54,38.44,38.45,33381.0,32.878,32.878,32.7927,32.8013,33381.0
2022-11-08 12:35:00,38.45,38.51,38.44,38.51,15866.0,32.8013,32.8524,32.7927,32.8524,15866.0
2022-11-08 12:40:00,38.51,38.55,38.5,38.53,24642.0,32.8524,32.8866,32.8439,32.8695,24642.0
2022-11-08 12:45:00,38.52,38.54,38.49,38.52,21124.0,32.861,32.878,32.8354,32.861,21124.0
2022-11-08 12:50:00,38.52,38.53,38.49,38.52,20032.0,32.861,32.8695,32.8354,32.861,20032.0
2022-11-08 12:55:00,38.52,38.53,38.5,38.52,14313.0,32.861,32.8695,32.8439,32.861,14313.0
2022-11-08 13:00:00,38.52,38.54,38.5,38.52,29278.0,32.861,32.878,32.8439,32.861,29278.0
2022-11-08 13:05:00,38.52,38.56,38.51,38.52,29647.0,32.861,32.8951,32.8524,32.861,29647.0
2022-11-08 13:10:00,38.52,38.54,38.47,38.47,39692.0,32.861,32.878,32.8183,32.8183,39692.0
2022-11-08 13:15:00,38.48,38.5,38.42,38.43,31975.0,32.8269,32.8439,32.7757,32.7842,31975.0
2022-11-08 13:20:00,38.42,38.42,38.3,38.32,37004.0,32.7757,32.7757,32.6733,32.6904,37004.0
2022-11-08 13:25:00,38.33,38.35,38.22,38.23,41410.0,32.6989,32.716,32.6051,32.6136,41410.0
2022-11-08 13:30:00,38.22,38.22,38.11,38.12,48468.0,32.6051,32.6051,32.5112,32.5197,48468.0
2022-11-08 13:35:00,38.12,38.24,38.12,38.23,24903.0,32.5197,32.6221,32.5197,32.6136,24903.0
2022-11-08 13:40:00,38.23,38.27,38.2,38.24,40827.0,32.6136,32.6477,32.588,32.6221,40827.0
2022-11-08 13:45:00,38.23,38.24,38.16,38.16,23502.0,32.6136,32.6221,32.5539,32.5539,23502.0
2022-11-08 13:50:00,38.16,38.19,38.11,38.14,45326.0,32.5539,32.5795,32.5112,32.5368,45326.0
2022-11-08 13:55:00,38.15,38.18,38.02,38.05,43451.0,32.5453,32.5709,32.4344,32.46,43451.0
2022-11-08 14:00:00,38.05,38.09,38.03,38.04,23121.0,32.46,32.4942,32.443,32.4515,23121.0
2022-11-08 14:05:00,38.04,38.1,38.04,38.05,51049.0,32.4515,32.5027,32.4515,32.46,51049.0
2022-11-08 14:10:00,38.06,38.14,38.05,38.13,41607.0,32.4686,32.5368,32.46,32.5283,41607.0
2022-11-08 14:15:00,38.12,38.15,38.11,38.12,36634.0,32.5197,32.5453,32.5112,32.5197,36634.0
2022-11-08 14:20:00,38.12,38.12,37.9,37.9,127896.0,32.5197,32.5197,32.3321,32.3321,127896.0
2022-11-08 14:25:00,37.9,37.91,37.8,37.83,43753.0,32.3321,32.3406,32.2468,32.2723,43753.0
2022-11-08 14:30:00,37.83,37.87,37.77,37.87,34677.0,32.2723,32.3065,32.2212,32.3065,34677.0
2022-11-08 14:35:00,37.88,38.04,37.87,38.03,80907.0,32.315,32.4515,32.3065,32.443,80907.0
2022-11-08 14:40:00,38.02,38.1,37.98,38.08,21302.0,32.4344,32.5027,32.4003,32.4856,21302.0
2022-11-08 14:45:00,38.08,38.11,38.05,38.09,23882.0,32.4856,32.5112,32.46,32.4942,23882.0
2022-11-08 14:50:00,38.1,38.12,38.07,38.1,22618.0,32.5027,32.5197,32.4771,32.5027,22618.0
2022-11-08 14:55:00,38.09,38.1,38.03,38.03,19002.0,32.4942,32.5027,32.443,32.443,19002.0
2022-11-08 15:00:00,38.03,38.16,38.02,38.11,40803.0,32.443,32.5539,32.4344,32.5112,40803.0
2022-11-08 15:05:00,38.11,38.11,38.03,38.05,227424.0,32.5112,32.5112,32.443,32.46,227424.0
2022-11-08 15:10:00,38.05,38.11,38.03,38.06,211221.0,32.46,32.5112,32.443,32.4686,211221.0
2022-11-08 15:15:00,38.07,38.13,38.03,38.1,98714.0,32.4771,32.5283,32.443,32.5027,98714.0
2022-11-08 15:20:00,38.1,38.16,38.04,38.09,184422.0,32.5027,32.5539,32.4515,32.4942,184422.0
2022-11-08 15:25:00,38.09,38.15,38.06,38.15,83636.0,32.4942,32.5453,32.4686,32.5453,83636.0
2022-11-08 15:30:00,38.15,38.27,38.13,38.27,70134.0,32.5453,32.6477,32.5283,32.6477,70134.0
2022-11-08 15:35:00,38.27,38.3,38.24,38.25,73234.0,32.6477,32.6733,32.6221,32.6306,73234.0
2022-11-08 15:40:00,38.25,38.28,38.18,38.22,72334.0,32.6306,32.6562,32.5709,32.6051,72334.0
2022-11-08 15:45:00,38.22,38.29,38.21,38.23,87119.0,32.6051,32.6648,32.5965,32.6136,87119.0
2022-11-08 15:50:00,38.23,38.32,38.2,38.3,191205.0,32.6136,32.6904,32.588,32.6733,191205.0
2022-11-08 15:55:00,38.3,38.31,38.25,38.29,326083.0,32.6733,32.6818,32.6306,32.6648,326083.0
2022-11-09 09:30:00,38.08,38.14,37.65,37.72,255362.0,32.4856,32.5368,32.1188,32.1785,255362.0
2022-11-09 09:35:00,37.72,37.96,37.72,37.82,75603.0,32.1785,32.3833,32.1785,32.2638,75603.0
2022-11-09 09:40:00,37.81,37.89,37.68,37.75,91866.0,32.2553,32.3235,32.1444,32.2041,91866.0
2022-11-09 09:45:00,37.75,37.88,37.72,37.79,67461.0,32.2041,32.315,32.1785,32.2382,67461.0
2022-11-09 09:50:00,37.79,37.85,37.7,37.84,32561.0,32.2382,32.2894,32.1614,32.2809,32561.0
2022-11-09 09:55:00,37.85,37.85,37.75,37.77,33211.0,32.2894,32.2894,32.2041,32.2212,33211.0
2022-11-09 10:00:00,37.77,37.85,37.73,37.84,49533.0,32.2212,32.2894,32.187,32.2809,49533.0
2022-11-09 10:05:00,37.84,37.93,37.84,37.9,54690.0,32.2809,32.3577,32.2809,32.3321,54690.0
2022-11-09 10:10:00,37.9,37.91,37.84,37.86,48824.0,32.3321,32.3406,32.2809,32.2979,48824.0
2022-11-09 10:15:00,37.86,37.9,37.81,37.89,39163.0,32.2979,32.3321,32.2553,32.3235,39163.0
2022-11-09 10:20:00,37.89,37.94,37.8,37.84,43479.0,32.3235,32.3662,32.2468,32.2809,43479.0
2022-11-09 10:25:00,37.83,37.83,37.69,37.75,41893.0,32.2723,32.2723,32.1529,32.2041,41893.0
2022-11-09 10:30:00,37.75,37.83,37.61,37.64,47986.0,32.2041,32.2723,32.0847,32.1103,47986.0
2022-11-09 10:35:00,37.63,37.66,37.54,37.55,55468.0,32.1017,32.1273,32.025,32.0335,55468.0
2022-11-09 10:40:00,37.55,37.57,37.49,37.54,56570.0,32.0335,32.0505,31.9823,32.025,56570.0
2022-11-09 10:45:00,37.54,37.56,37.44,37.47,63519.0,32.025,32.042,31.9396,31.9652,63519.0
2022-11-09 10:50:00,37.47,37.52,37.45,37.45,26252.0,31.9652,32.0079,31.9482,31.9482,26252.0
2022-11-09 10:55:00,37.45,37.5,37.35,37.49,83923.0,31.9482,31.9908,31.8629,31.9823,83923.0
2022-11-09 11:00:00,37.5,37.52,37.47,37.52,45797.0,31.9908,32.0079,31.9652,32.0079,45797.0
2022-11-09 11:05:00,37.54,37.64,37.51,37.61,48077.0,32.025,32.1103,31.9994,32.0847,48077.0
2022-11-09 11:10:00,37.61,37.65,37.56,37.57,55597.0,32.0847,32.1188,32.042,32.0505,55597.0
2022-11-09 11:15:00,37.57,37.61,37.55,37.55,37659.0,32.0505,32.0847,32.0335,32.0335,37659.0
2022-11-09 11:20:00,37.55,37.57,37.42,37.46,46241.0,32.0335,32.0505,31.9226,31.9567,46241.0
2022-11-09 11:25:00,37.47,37.52,37.42,37.44,36531.0,31.9652,32.0079,31.9226,31.9396,36531.0
2022-11-09 11:30:00,37.42,37.46,37.37,37.43,46660.0,31.9226,31.9567,31.8799,31.9311,46660.0
2022-11-09 11:35:00,37.43,37.49,37.4,37.46,40797.0,31.9311,31.9823,31.9055,31.9567,40797.0
2022-11-09 11:40:00,37.46,37.58,37.43,37.58,40539.0,31.9567,32.0591,31.9311,32.0591,40539.0
2022-11-09 11:45:00,37.57,37.63,37.54,37.59,17634.0,32.0505,32.1017,32.025,32.0676,17634.0
2022-11-09 11:50:00,37.6,37.6,37.52,37.52,18443.0,32.0761,32.0761,32.0079,32.0079,18443.0
2022-11-09 11:55:00,37.52,37.53,37.46,37.47,30226.0,32.0079,32.0164,31.9567,31.9652,30226.0
2022-11-09 12:00:00,37.47,37.49,37.39,37.4,42446.0,31.9652,31.9823,31.897,31.9055,42446.0
2022-11-09 12:05:00,37.4,37.43,37.37,37.4,27824.0,31.9055,31.9311,31.8799,31.9055,27824.0
2022-11-09 12:10:00,37.41,37.41,37.32,37.36,40849.0,31.9141,31.9141,31.8373,31.8714,40849.0
2022-11-09 12:15:00,37.36,37.4,37.36,37.4,23174.0,31.8714,31.9055,31.8714,31.9055,23174.0
2022-11-09 12:20:00,37.39,37.39,37.3,37.3,15535.0,31.897,31.897,31.8202,31.8202,15535.0
2022-11-09 12:25:00,37.3,37.33,37.25,37.27,42857.0,31.8202,31.8458,31.7776,31.7946,42857.0
2022-11-09 12:30:00,37.27,37.37,37.26,37.34,36981.0,31.7946,31.8799,31.7861,31.8543,36981.0
2022-11-09 12:35:00,37.33,37.33,37.22,37.23,20082.0,31.8458,31.8458,31.752,31.7605,20082.0
2022-11-09 12:40:00,37.23,37.26,37.21,37.23,31835.0,31.7605,31.7861,31.7434,31.7605,31835.0
2022-11-09 12:45:00,37.21,37.27,37.19,37.26,32422.0,31.7434,31.7946,31.7264,31.7861,32422.0
2022-11-09 12:50:00,37.26,37.31,37.24,37.29,22499.0,31.7861,31.8287,31.769,31.8117,22499.0
2022-11-09 12:55:00,37.3,37.39,37.29,37.39,35480.0,31.8202,31.897,31.8117,31.897,35480.0
2022-11-09 13:00:00,37.38,37.4,37.29,37.3,72345.0,31.8885,31.9055,31.8117,31.8202,72345.0
2022-11-09 13:05:00,37.3,37.32,37.24,37.29,22228.0,31.8202,31.8373,31.769,31.8117,22228.0
2022-11-09 13:10:00,37.29,37.29,37.21,37.28,23881.0,31.8117,31.8117,31.7434,31.8032,23881.0
2022-11-09 13:15:00,37.28,37.32,37.24,37.26,34505.0,31.8032,31.8373,31.769,31.7861,34505.0
2022-11-09 13:20:00,37.27,37.31,37.25,37.27,22995.0,31.7946,31.8287,31.7776,31.7946,22995.0
2022-11-09 13:25:00,37.26,37.29,37.23,37.27,31779.0,31.7861,31.8117,31.7605,31.7946,31779.0
2022-11-09 13:30:00,37.27,37.27,37.17,37.17,30540.0,31.7946,31.7946,31.7093,31.7093,30540.0
2022-11-09 13:35:00,37.17,37.18,37.11,37.14,42064.0,31.7093,31.7178,31.6581,31.6837,42064.0
2022-11-09 13:40:00,37.15,37.15,37.1,37.13,28363.0,31.6922,31.6922,31.6496,31.6752,28363.0
2022-11-09 13:45:00,37.13,37.15,37.07,37.13,36082.0,31.6752,31.6922,31.624,31.6752,36082.0
2022-11-09 13:50:00,37.13,37.19,37.11,37.18,50138.0,31.6752,31.7264,31.6581,31.7178,50138.0
2022-11-09 13:55:00,37.18,37.2,37.15,37.2,62591.0,31.7178,31.7349,31.6922,31.7349,62591.0
2022-11-09 14:00:00,37.2,37.2,37.08,37.11,62042.0,31.7349,31.7349,31.6325,31.6581,62042.0
2022-11-09 14:05:00,37.11,37.14,37.08,37.14,43160.0,31.6581,31.6837,31.6325,31.6837,43160.0
2022-11-09 14:10:00,37.13,37.15,37.06,37.12,48019.0,31.6752,31.6922,31.6155,31.6667,48019.0
2022-11-09 14:15:00,37.12,37.12,37.04,37.07,29914.0,31.6667,31.6667,31.5984,31.624,29914.0
2022-11-09 14:20:00,37.07,37.09,37.0,37.01,38349.0,31.624,31.6411,31.5643,31.5728,38349.0
2022-11-09 14:25:00,37.01,37.03,36.94,36.94,47682.0,31.5728,31.5899,31.5131,31.5131,47682.0
2022-11-09 14:30:00,36.94,36.96,36.91,36.93,54686.0,31.5131,31.5302,31.4875,31.5046,54686.0
2022-11-09 14:35:00,36.94,36.96,36.9,36.91,50752.0,31.5131,31.5302,31.479,31.4875,50752.0
2022-11-09 14:40:00,36.91,36.96,36.88,36.94,35978.0,31.4875,31.5302,31.4619,31.5131,35978.0
2022-11-09 14:45:00,36.95,36.96,36.86,36.9,31956.0,31.5216,31.5302,31.4449,31.479,31956.0
2022-11-09 14:50:00,36.89,36.92,36.85,36.91,40230.0,31.4704,31.496,31.4363,31.4875,40230.0
2022-11-09 14:55:00,36.9,36.93,36.88,36.92,55678.0,31.479,31.5046,31.4619,31.496,55678.0
2022-11-09 15:00:00,36.91,36.98,36.91,36.98,49249.0,31.4875,31.5472,31.4875,31.5472,49249.0
2022-11-09 15:05:00,36.98,37.12,36.97,37.05,49449.0,31.5472,31.6667,31.5387,31.6069,49449.0
2022-11-09 15:10:00,37.05,37.06,36.97,36.99,50198.0,31.6069,31.6155,31.5387,31.5558,50198.0
2022-11-09 15:15:00,36.98,37.0,36.94,37.0,62871.0,31.5472,31.5643,31.5131,31.5643,62871.0
2022-11-09 15:20:00,37.0,37.0,36.9,36.94,49680.0,31.5643,31.5643,31.479,31.5131,49680.0
2022-11-09 15:25:00,36.93,37.0,36.92,36.98,53354.0,31.5046,31.5643,31.496,31.5472,53354.0
2022-11-09 15:30:00,36.98,37.06,36.94,37.05,82413.0,31.5472,31.6155,31.5131,31.6069,82413.0
2022-11-09 15:35:00,37.06,37.06,36.98,37.01,86907.0,31.6155,31.6155,31.5472,31.5728,86907.0
2022-11-09 15:40:00,37.01,37.04,36.97,37.0,102059.0,31.5728,31.5984,31.5387,31.5643,102059.0
2022-11-09 15:45:00,37.0,37.02,36.91,36.93,119800.0,31.5643,31.5813,31.4875,31.5046,119800.0
2022-11-09 15:50:00,36.94,37.03,36.92,36.96,280387.0,31.5131,31.5899,31.496,31.5302,280387.0
2022-11-09 15:55:00,36.96,37.01,36.86,36.89,691845.0,31.5302,31.5728,31.4449,31.4704,691845.0
2022-11-10 09:30:00,37.98,38.14,37.61,37.76,320665.0,32.4003,32.5368,32.0847,32.2126,320665.0
2022-11-10 09:35:00,37.76,37.9,37.62,37.72,109019.0,32.2126,32.3321,32.0932,32.1785,109019.0
2022-11-10 09:40:00,37.73,37.9,37.7,37.89,111895.0,32.187,32.3321,32.1614,32.3235,111895.0
2022-11-10 09:45:00,37.89,37.95,37.76,37.92,145431.0,32.3235,32.3747,32.2126,32.3491,145431.0
2022-11-10 09:50:00,37.92,37.99,37.84,37.88,96489.0,32.3491,32.4088,32.2809,32.315,96489.0
2022-11-10 09:55:00,37.9,37.97,37.84,37.96,64128.0,32.3321,32.3918,32.2809,32.3833,64128.0
2022-11-10 10:00:00,37.96,38.1,37.91,37.97,100959.0,32.3833,32.5027,32.3406,32.3918,100959.0
2022-11-10 10:05:00,37.97,37.97,37.83,37.89,64450.0,32.3918,32.3918,32.2723,32.3235,64450.0
2022-11-10 10:10:00,37.89,37.89,37.66,37.66,76214.0,32.3235,32.3235,32.1273,32.1273,76214.0
2022-11-10 10:15:00,37.66,37.75,37.58,37.6,120834.0,32.1273,32.2041,32.0591,32.0761,120834.0
2022-11-10 10:20:00,37.61,37.87,37.58,37.8,74902.0,32.0847,32.3065,32.0591,32.2468,74902.0
2022-11-10 10:25:00,37.8,37.84,37.76,37.79,47941.0,32.2468,32.2809,32.2126,32.2382,47941.0
2022-11-10 10:30:00,37.79,37.8,37.62,37.68,83187.0,32.2382,32.2468,32.0932,32.1444,83187.0
2022-11-10 10:35:00,37.68,37.78,37.65,37.72,116381.0,32.1444,32.2297,32.1188,32.1785,116381.0
2022-11-10 10:40:00,37.72,37.77,37.71,37.72,42934.0,32.1785,32.2212,32.17,32.1785,42934.0
2022-11-10 10:45:00,37.72,37.81,37.69,37.79,55605.0,32.1785,32.2553,32.1529,32.2382,55605.0
2022-11-10 10:50:00,37.79,37.82,37.74,37.82,43038.0,32.2382,32.2638,32.1956,32.2638,43038.0
2022-11-10 10:55:00,37.81,37.97,37.77,37.9,49718.0,32.2553,32.3918,32.2212,32.3321,49718.0
2022-11-10 11:00:00,37.89,37.9,37.75,37.81,56027.0,32.3235,32.3321,32.2041,32.2553,56027.0
2022-11-10 11:05:00,37.81,37.88,37.78,37.87,36111.0,32.2553,32.315,32.2297,32.3065,36111.0
2022-11-10 11:10:00,37.88,37.93,37.86,37.93,28922.0,32.315,32.3577,32.2979,32.3577,28922.0
2022-11-10 11:15:00,37.93,37.93,37.85,37.86,50634.0,32.3577,32.3577,32.2894,32.2979,50634.0
2022-11-10 11:20:00,37.85,37.88,37.75,37.76,30053.0,32.2894,32.315,32.2041,32.2126,30053.0
2022-11-10 11:25:00,37.75,37.78,37.72,37.73,40961.0,32.2041,32.2297,32.1785,32.187,40961.0
2022-11-10 11:30:00,37.73,37.81,37.72,37.76,43142.0,32.187,32.2553,32.1785,32.2126,43142.0
2022-11-10 11:35:00,37.76,37.76,37.7,37.75,39819.0,32.2126,32.2126,32.1614,32.2041,39819.0
2022-11-10 11:40:00,37.75,37.75,37.66,37.66,35541.0,32.2041,32.2041,32.1273,32.1273,35541.0
2022-11-10 11:45:00,37.66,37.76,37.66,37.75,42223.0,32.1273,32.2126,32.1273,32.2041,42223.0
2022-11-10 11:50:00,37.75,37.78,37.72,37.76,34019.0,32.2041,32.2297,32.1785,32.2126,34019.0
2022-11-10 11:55:00,37.76,37.85,37.76,37.84,31038.0,32.2126,32.2894,32.2126,32.2809,31038.0
2022-11-10 12:00:00,37.84,37.84,37.75,37.77,35127.0,32.2809,32.2809,32.2041,32.2212,35127.0
2022-11-10 12:05:00,37.77,37.77,37.6,37.61,57386.0,32.2212,32.2212,32.0761,32.0847,57386.0
2022-11-10 12:10:00,37.61,37.63,37.6,37.62,22450.0,32.0847,32.1017,32.0761,32.0932,22450.0
2022-11-10 12:15:00,37.62,37.66,37.6,37.65,45806.0,32.0932,32.1273,32.0761,32.1188,45806.0
2022-11-10 12:20:00,37.64,37.69,37.61,37.65,42777.0,32.1103,32.1529,32.0847,32.1188,42777.0
2022-11-10 12:25:00,37.65,37.71,37.63,37.7,34913.0,32.1188,32.17,32.1017,32.1614,34913.0
2022-11-10 12:30:00,37.7,37.71,37.68,37.7,47316.0,32.1614,32.17,32.1444,32.1614,47316.0
2022-11-10 12:35:00,37.7,37.74,37.69,37.7,42205.0,32.1614,32.1956,32.1529,32.1614,42205.0
2022-11-10 12:40:00,37.7,37.71,37.64,37.67,47027.0,32.1614,32.17,32.1103,32.1359,47027.0
2022-11-10 12:45:00,37.67,37.68,37.63,37.65,48231.0,32.1359,32.1444,32.1017,32.1188,48231.0
2022-11-10 12:50:00,37.66,37.69,37.63,37.63,32890.0,32.1273,32.1529,32.1017,32.1017,32890.0
2022-11-10 12:55:00,37.63,37.65,37.6,37.6,27305.0,32.1017,32.1188,32.0761,32.0761,27305.0
2022-11-10 13:00:00,37.61,37.72,37.6,37.72,44340.0,32.0847,32.1785,32.0761,32.1785,44340.0
2022-11-10 13:05:00,37.71,37.76,37.69,37.76,45342.0,32.17,32.2126,32.1529,32.2126,45342.0
2022-11-10 13:10:00,37.76,37.84,37.73,37.84,43510.0,32.2126,32.2809,32.187,32.2809,43510.0
2022-11-10 13:15:00,37.84,37.85,37.78,37.79,47242.0,32.2809,32.2894,32.2297,32.2382,47242.0
2022-11-10 13:20:00,37.79,37.85,37.78,37.79,39729.0,32.2382,32.2894,32.2297,32.2382,39729.0
2022-11-10 13:25:00,37.79,37.94,37.78,37.94,46617.0,32.2382,32.3662,32.2297,32.3662,46617.0
2022-11-10 13:30:00,37.94,37.97,37.9,37.94,32389.0,32.3662,32.3918,32.3321,32.3662,32389.0
2022-11-10 13:35:00,37.94,37.97,37.9,37.97,47379.0,32.3662,32.3918,32.3321,32.3918,47379.0
2022-11-10 13:40:00,37.96,38.07,37.96,38.05,51579.0,32.3833,32.4771,32.3833,32.46,51579.0
2022-11-10 13:45:00,38.05,38.16,38.05,38.13,56157.0,32.46,32.5539,32.46,32.5283,56157.0
2022-11-10 13:50:00,38.14,38.15,38.08,38.13,51965.0,32.5368,32.5453,32.4856,32.5283,51965.0
2022-11-10 13:55:00,38.13,38.19,38.11,38.15,78648.0,32.5283,32.5795,32.5112,32.5453,78648.0
2022-11-10 14:00:00,38.14,38.22,38.14,38.19,30653.0,32.5368,32.6051,32.5368,32.5795,30653.0
2022-11-10 14:05:00,38.18,38.2,38.15,38.18,51709.0,32.5709,32.588,32.5453,32.5709,51709.0
2022-11-10 14:10:00,38.18,38.24,38.17,38.23,26329.0,32.5709,32.6221,32.5624,32.6136,26329.0
2022-11-10 14:15:00,38.23,38.24,38.11,38.13,59260.0,32.6136,32.6221,32.5112,32.5283,59260.0
2022-11-10 14:20:00,38.12,38.12,38.05,38.09,46220.0,32.5197,32.5197,32.46,32.4942,46220.0
2022-11-10 14:25:00,38.1,38.16,38.09,38.13,33923.0,32.5027,32.5539,32.4942,32.5283,33923.0
2022-11-10 14:30:00,38.13,38.14,38.08,38.14,51494.0,32.5283,32.5368,32.4856,32.5368,51494.0
2022-11-10 14:35:00,38.14,38.18,38.12,38.16,46376.0,32.5368,32.5709,32.5197,32.5539,46376.0
2022-11-10 14:40:00,38.16,38.17,38.13,38.14,50990.0,32.5539,32.5624,32.5283,32.5368,50990.0
2022-11-10 14:45:00,38.14,38.23,38.14,38.2,51706.0,32.5368,32.6136,32.5368,32.588,51706.0
2022-11-10 14:50:00,38.21,38.26,38.2,38.26,54827.0,32.5965,32.6392,32.588,32.6392,54827.0
2022-11-10 14:55:00,38.25,38.32,38.24,38.29,70666.0,32.6306,32.6904,32.6221,32.6648,70666.0
2022-11-10 15:00:00,38.29,38.32,38.28,38.29,54873.0,32.6648,32.6904,32.6562,32.6648,54873.0
2022-11-10 15:05:00,38.29,38.34,38.28,38.34,55409.0,32.6648,32.7074,32.6562,32.7074,55409.0
2022-11-10 15:10:00,38.34,38.36,38.3,38.34,53199.0,32.7074,32.7245,32.6733,32.7074,53199.0
2022-11-10 15:15:00,38.34,38.37,38.3,38.33,93804.0,32.7074,32.733,32.6733,32.6989,93804.0
2022-11-10 15:20:00,38.33,38.43,38.33,38.41,98983.0,32.6989,32.7842,32.6989,32.7671,98983.0
2022-11-10 15:25:00,38.41,38.43,38.37,38.42,105232.0,32.7671,32.7842,32.733,32.7757,105232.0
2022-11-10 15:30:00,38.41,38.45,38.39,38.43,135414.0,32.7671,32.8013,32.7501,32.7842,135414.0
2022-11-10 15:35:00,38.43,38.44,38.39,38.41,138300.0,32.7842,32.7927,32.7501,32.7671,138300.0
2022-11-10 15:40:00,38.4,38.46,38.38,38.44,161890.0,32.7586,32.8098,32.7415,32.7927,161890.0
2022-11-10 15:45:00,38.43,38.48,38.42,38.47,166877.0,32.7842,32.8269,32.7757,32.8183,166877.0
2022-11-10 15:50:00,38.47,38.53,38.46,38.51,267115.0,32.8183,32.8695,32.8098,32.8524,267115.0
2022-11-10 15:55:00,38.52,38.53,38.43,38.48,608832.0,32.861,32.8695,32.7842,32.8269,608832.0
2022-11-11 09:30:00,40.41,40.42,39.72,39.73,820099.0,34.4733,34.4818,33.8847,33.8932,820099.0
2022-11-11 09:35:00,39.76,40.02,39.61,39.65,337717.0,33.9188,34.1406,33.7908,33.825,337717.0
2022-11-11 09:40:00,39.65,39.78,39.4,39.49,240375.0,33.825,33.9359,33.6117,33.6885,240375.0
2022-11-11 09:45:00,39.5,39.61,39.41,39.52,190434.0,33.697,33.7908,33.6202,33.7141,190434.0
2022-11-11 09:50:00,39.51,39.67,39.43,39.52,169450.0,33.7055,33.842,33.6373,33.7141,169450.0
2022-11-11 09:55:00,39.52,39.85,39.51,39.84,152080.0,33.7141,33.9956,33.7055,33.9871,152080.0
2022-11-11 10:00:00,39.83,40.0,39.65,39.86,246473.0,33.9785,34.1236,33.825,34.0041,246473.0
2022-11-11 10:05:00,39.87,39.97,39.6,39.61,155945.0,34.0127,34.098,33.7823,33.7908,155945.0
2022-11-11 10:10:00,39.61,39.77,39.59,39.64,117589.0,33.7908,33.9273,33.7738,33.8164,117589.0
2022-11-11 10:15:00,39.65,39.74,39.51,39.54,126203.0,33.825,33.9017,33.7055,33.7311,126203.0
2022-11-11 10:20:00,39.54,39.75,39.53,39.75,88037.0,33.7311,33.9103,33.7226,33.9103,88037.0
2022-11-11 10:25:00,39.75,39.89,39.74,39.86,115678.0,33.9103,34.0297,33.9017,34.0041,115678.0
2022-11-11 10:30:00,39.86,40.15,39.85,39.98,264475.0,34.0041,34.2515,33.9956,34.1065,264475.0
2022-11-11 10:35:00,39.98,40.11,39.97,40.09,114229.0,34.1065,34.2174,34.098,34.2003,114229.0
2022-11-11 10:40:00,40.09,40.18,40.01,40.18,89352.0,34.2003,34.2771,34.1321,34.2771,89352.0
2022-11-11 10:45:00,40.19,40.29,40.18,40.28,117653.0,34.2856,34.3709,34.2771,34.3624,117653.0
2022-11-11 10:50:00,40.28,40.39,40.28,40.33,104825.0,34.3624,34.4563,34.3624,34.4051,104825.0
2022-11-11 10:55:00,40.32,40.41,40.27,40.37,128840.0,34.3965,34.4733,34.3539,34.4392,128840.0
2022-11-11 11:00:00,40.37,40.5,40.37,40.49,101310.0,34.4392,34.5501,34.4392,34.5416,101310.0
2022-11-11 11:05:00,40.49,40.55,40.37,40.38,102998.0,34.5416,34.5928,34.4392,34.4477,102998.0
2022-11-11 11:10:00,40.37,40.46,40.35,40.38,95885.0,34.4392,34.516,34.4221,34.4477,95885.0
2022-11-11 11:15:00,40.37,40.4,40.29,40.37,68173.0,34.4392,34.4648,34.3709,34.4392,68173.0
2022-11-11 11:20:00,40.36,40.46,40.34,40.4,88526.0,34.4307,34.516,34.4136,34.4648,88526.0
2022-11-11 11:25:00,40.41,40.48,40.41,40.44,61967.0,34.4733,34.533,34.4733,34.4989,61967.0
2022-11-11 11:30:00,40.44,40.45,40.34,40.36,96413.0,34.4989,34.5074,34.4136,34.4307,96413.0
2022-11-11 11:35:00,40.34,40.43,40.28,40.3,105713.0,34.4136,34.4904,34.3624,34.3795,105713.0
2022-11-11 11:40:00,40.3,40.45,40.3,40.43,67277.0,34.3795,34.5074,34.3795,34.4904,67277.0
2022-11-11 11:45:00,40.43,40.43,40.32,40.42,138433.0,34.4904,34.4904,34.3965,34.4818,138433.0
2022-11-11 11:50:00,40.42,40.43,40.29,40.36,117498.0,34.4818,34.4904,34.3709,34.4307,117498.0
2022-11-11 11:55:00,40.37,40.4,40.34,40.34,49463.0,34.4392,34.4648,34.4136,34.4136,49463.0
2022-11-11 12:00:00,40.34,40.44,40.28,40.43,78681.0,34.4136,34.4989,34.3624,34.4904,78681.0
2022-11-11 12:05:00,40.42,40.45,40.41,40.45,52512.0,34.4818,34.5074,34.4733,34.5074,52512.0
2022-11-11 12:10:00,40.45,40.61,40.45,40.61,116901.0,34.5074,34.6439,34.5074,34.6439,116901.0
2022-11-11 12:15:00,40.61,40.67,40.6,40.62,60291.0,34.6439,34.6951,34.6354,34.6525,60291.0
2022-11-11 12:20:00,40.63,40.63,40.53,40.55,53754.0,34.661,34.661,34.5757,34.5928,53754.0
2022-11-11 12:25:00,40.55,40.58,40.49,40.55,43350.0,34.5928,34.6183,34.5416,34.5928,43350.0
2022-11-11 12:30:00,40.55,40.61,40.55,40.6,33059.0,34.5928,34.6439,34.5928,34.6354,33059.0
2022-11-11 12:35:00,40.59,40.65,40.57,40.57,71053.0,34.6269,34.6781,34.6098,34.6098,71053.0
2022-11-11 12:40:00,40.57,40.66,40.56,40.65,63999.0,34.6098,34.6866,34.6013,34.6781,63999.0
2022-11-11 12:45:00,40.65,40.7,40.64,40.66,43050.0,34.6781,34.7207,34.6695,34.6866,43050.0
2022-11-11 12:50:00,40.66,40.7,40.62,40.63,45835.0,34.6866,34.7207,34.6525,34.661,45835.0
2022-11-11 12:55:00,40.64,40.69,40.6,40.69,47826.0,34.6695,34.7122,34.6354,34.7122,47826.0
2022-11-11 13:00:00,40.68,40.74,40.67,40.73,40547.0,34.7037,34.7548,34.6951,34.7463,40547.0
2022-11-11 13:05:00,40.74,40.84,40.73,40.84,165084.0,34.7548,34.8401,34.7463,34.8401,165084.0
2022-11-11 13:10:00,40.84,40.9,40.83,40.85,58809.0,34.8401,34.8913,34.8316,34.8487,58809.0
2022-11-11 13:15:00,40.85,40.86,40.79,40.81,90618.0,34.8487,34.8572,34.7975,34.8146,90618.0
2022-11-11 13:20:00,40.8,40.89,40.8,40.89,54892.0,34.806,34.8828,34.806,34.8828,54892.0
2022-11-11 13:25:00,40.9,40.98,40.88,40.98,48936.0,34.8913,34.9596,34.8743,34.9596,48936.0
2022-11-11 13:30:00,40.98,41.18,40.97,41.15,166431.0,34.9596,35.1302,34.951,35.1046,166431.0
2022-11-11 13:35:00,41.14,41.15,40.94,40.97,112529.0,35.0961,35.1046,34.9255,34.951,112529.0
2022-11-11 13:40:00,40.96,41.08,40.95,41.08,84754.0,34.9425,35.0449,34.934,35.0449,84754.0
2022-11-11 13:45:00,41.08,41.1,40.99,41.04,120046.0,35.0449,35.0619,34.9681,35.0108,120046.0
2022-11-11 13:50:00,41.05,41.14,41.03,41.11,161306.0,35.0193,35.0961,35.0022,35.0705,161306.0
2022-11-11 13:55:00,41.12,41.16,41.09,41.12,174460.0,35.079,35.1131,35.0534,35.079,174460.0
2022-11-11 14:00:00,41.13,41.16,41.07,41.13,53369.0,35.0875,35.1131,35.0364,35.0875,53369.0
2022-11-11 14:05:00,41.12,41.16,41.11,41.15,41244.0,35.079,35.1131,35.0705,35.1046,41244.0
2022-11-11 14:10:00,41.15,41.19,41.15,41.19,47601.0,35.1046,35.1387,35.1046,35.1387,47601.0
2022-11-11 14:15:00,41.19,41.19,41.13,41.14,83972.0,35.1387,35.1387,35.0875,35.0961,83972.0
2022-11-11 14:20:00,41.14,41.36,41.14,41.33,118618.0,35.0961,35.2838,35.0961,35.2582,118618.0
2022-11-11 14:25:00,41.32,41.36,41.26,41.34,68440.0,35.2496,35.2838,35.1984,35.2667,68440.0
2022-11-11 14:30:00,41.34,41.37,41.29,41.33,78013.0,35.2667,35.2923,35.224,35.2582,78013.0
2022-11-11 14:35:00,41.33,41.4,41.32,41.4,58335.0,35.2582,35.3179,35.2496,35.3179,58335.0
2022-11-11 14:40:00,41.39,41.4,41.35,41.37,56956.0,35.3093,35.3179,35.2752,35.2923,56956.0
2022-11-11 14:45:00,41.37,41.41,41.36,41.38,54291.0,35.2923,35.3264,35.2838,35.3008,54291.0
2022-11-11 14:50:00,41.38,41.49,41.38,41.46,61378.0,35.3008,35.3947,35.3008,35.3691,61378.0
2022-11-11 14:55:00,41.45,41.49,41.44,41.45,42762.0,35.3605,35.3947,35.352,35.3605,42762.0
2022-11-11 15:00:00,41.46,41.48,41.32,41.32,114413.0,35.3691,35.3861,35.2496,35.2496,114413.0
2022-11-11 15:05:00,41.32,41.38,41.21,41.23,91179.0,35.2496,35.3008,35.1558,35.1729,91179.0
2022-11-11 15:10:00,41.23,41.28,41.18,41.27,102653.0,35.1729,35.2155,35.1302,35.207,102653.0
2022-11-11 15:15:00,41.27,41.41,41.24,41.41,75784.0,35.207,35.3264,35.1814,35.3264,75784.0
2022-11-11 15:20:00,41.41,41.48,41.4,41.47,96808.0,35.3264,35.3861,35.3179,35.3776,96808.0
2022-11-11 15:25:00,41.47,41.52,41.43,41.52,119194.0,35.3776,35.4202,35.3435,35.4202,119194.0
2022-11-11 15:30:00,41.51,41.57,41.47,41.51,181934.0,35.4117,35.4629,35.3776,35.4117,181934.0
2022-11-11 15:35:00,41.51,41.51,41.42,41.48,132967.0,35.4117,35.4117,35.3349,35.3861,132967.0
2022-11-11 15:40:00,41.48,41.5,41.44,41.45,160183.0,35.3861,35.4032,35.352,35.3605,160183.0
2022-11-11 15:45:00,41.45,41.47,41.37,41.39,251491.0,35.3605,35.3776,35.2923,35.3093,251491.0
2022-11-11 15:50:00,41.4,41.41,41.31,41.34,358558.0,35.3179,35.3264,35.2411,35.2667,358558.0
2022-11-11 15:55:00,41.33,41.34,41.19,41.27,729730.0,35.2582,35.2667,35.1387,35.207,729730.0
2022-11-14 09:30:00,40.8,41.04,40.68,40.87,319563.0,35.2181,35.4253,35.1145,35.2786,319563.0
2022-11-14 09:35:00,40.87,41.14,40.84,41.13,175796.0,35.2786,35.5116,35.2527,35.503,175796.0
2022-11-14 09:40:00,41.13,41.13,40.72,40.78,145995.0,35.503,35.503,35.1491,35.2009,145995.0
2022-11-14 09:45:00,40.79,40.8,40.58,40.6,93895.0,35.2095,35.2181,35.0282,35.0455,93895.0
2022-11-14 09:50:00,40.59,40.59,40.4,40.56,88542.0,35.0369,35.0369,34.8729,35.011,88542.0
2022-11-14 09:55:00,40.58,40.76,40.57,40.69,111410.0,35.0282,35.1836,35.0196,35.1232,111410.0
2022-11-14 10:00:00,40.68,40.73,40.58,40.6,119096.0,35.1145,35.1577,35.0282,35.0455,119096.0
2022-11-14 10:05:00,40.6,40.81,40.55,40.76,112219.0,35.0455,35.2268,35.0023,35.1836,112219.0
2022-11-14 10:10:00,40.77,40.79,40.71,40.77,141434.0,35.1922,35.2095,35.1404,35.1922,141434.0
2022-11-14 10:15:00,40.77,40.89,40.77,40.77,121306.0,35.1922,35.2958,35.1922,35.1922,121306.0
2022-11-14 10:20:00,40.78,40.96,40.77,40.95,96904.0,35.2009,35.3562,35.1922,35.3476,96904.0
2022-11-14 10:25:00,40.94,40.99,40.9,40.97,49539.0,35.339,35.3821,35.3045,35.3649,49539.0
2022-11-14 10:30:00,40.96,41.1,40.94,41.09,116543.0,35.3562,35.4771,35.339,35.4685,116543.0
2022-11-14 10:35:00,41.09,41.11,40.99,41.0,106159.0,35.4685,35.4857,35.3821,35.3908,106159.0
2022-11-14 10:40:00,41.0,41.13,40.97,41.13,62033.0,35.3908,35.503,35.3649,35.503,62033.0
2022-11-14 10:45:00,41.13,41.21,41.09,41.21,98980.0,35.503,35.572,35.4685,35.572,98980.0
2022-11-14 10:50:00,41.2,41.22,41.11,41.13,72127.0,35.5634,35.5807,35.4857,35.503,72127.0
2022-11-14 10:55:00,41.12,41.13,41.0,41.0,160736.0,35.4944,35.503,35.3908,35.3908,160736.0
2022-11-14 11:00:00,41.0,41.01,40.86,40.98,65478.0,35.3908,35.3994,35.2699,35.3735,65478.0
2022-11-14 11:05:00,40.98,41.1,40.97,41.09,41198.0,35.3735,35.4771,35.3649,35.4685,41198.0
2022-11-14 11:10:00,41.09,41.13,41.06,41.13,53509.0,35.4685,35.503,35.4426,35.503,53509.0
2022-11-14 11:15:00,41.13,41.13,41.02,41.07,44215.0,35.503,35.503,35.408,35.4512,44215.0
2022-11-14 11:20:00,41.07,41.19,41.06,41.17,36544.0,35.4512,35.5548,35.4426,35.5375,36544.0
2022-11-14 11:25:00,41.17,41.18,41.02,41.02,67146.0,35.5375,35.5461,35.408,35.408,67146.0
2022-11-14 11:30:00,41.01,41.07,40.9,41.06,45758.0,35.3994,35.4512,35.3045,35.4426,45758.0
2022-11-14 11:35:00,41.06,41.18,41.06,41.15,40482.0,35.4426,35.5461,35.4426,35.5202,40482.0
2022-11-14 11:40:00,41.15,41.18,41.1,41.14,27506.0,35.5202,35.5461,35.4771,35.5116,27506.0
2022-11-14 11:45:00,41.14,41.23,41.13,41.22,31328.0,35.5116,35.5893,35.503,35.5807,31328.0
2022-11-14 11:50:00,41.22,41.23,41.13,41.19,61779.0,35.5807,35.5893,35.503,35.5548,61779.0
2022-11-14 11:55:00,41.19,41.34,41.18,41.32,112270.0,35.5548,35.6843,35.5461,35.667,112270.0
2022-11-14 12:00:00,41.33,41.54,41.32,41.52,137005.0,35.6756,35.8569,35.667,35.8396,137005.0
2022-11-14 12:05:00,41.52,41.54,41.44,41.46,61954.0,35.8396,35.8569,35.7706,35.7878,61954.0
2022-11-14 12:10:00,41.46,41.48,41.41,41.42,44897.0,35.7878,35.8051,35.7447,35.7533,44897.0
2022-11-14 12:15:00,41.42,41.43,41.25,41.25,57760.0,35.7533,35.7619,35.6066,35.6066,57760.0
2022-11-14 12:20:00,41.25,41.25,41.14,41.22,56556.0,35.6066,35.6066,35.5116,35.5807,56556.0
2022-11-14 12:25:00,41.22,41.23,41.12,41.18,75523.0,35.5807,35.5893,35.4944,35.5461,75523.0
2022-11-14 12:30:00,41.17,41.23,41.12,41.15,61040.0,35.5375,35.5893,35.4944,35.5202,61040.0
2022-11-14 12:35:00,41.15,41.19,41.1,41.12,64200.0,35.5202,35.5548,35.4771,35.4944,64200.0
2022-11-14 12:40:00,41.11,41.13,41.06,41.12,23546.0,35.4857,35.503,35.4426,35.4944,23546.0
2022-11-14 12:45:00,41.11,41.15,41.07,41.1,29449.0,35.4857,35.5202,35.4512,35.4771,29449.0
2022-11-14 12:50:00,41.09,41.1,41.0,41.01,18633.0,35.4685,35.4771,35.3908,35.3994,18633.0
2022-11-14 12:55:00,41.01,41.04,40.99,41.04,22251.0,35.3994,35.4253,35.3821,35.4253,22251.0
2022-11-14 13:00:00,41.04,41.1,41.01,41.08,22401.0,35.4253,35.4771,35.3994,35.4598,22401.0
2022-11-14 13:05:00,41.08,41.1,41.05,41.06,29185.0,35.4598,35.4771,35.4339,35.4426,29185.0
2022-11-14 13:10:00,41.06,41.14,41.05,41.09,29552.0,35.4426,35.5116,35.4339,35.4685,29552.0
2022-11-14 13:15:00,41.1,41.12,41.08,41.12,16033.0,35.4771,35.4944,35.4598,35.4944,16033.0
2022-11-14 13:20:00,41.11,41.17,41.1,41.16,23011.0,35.4857,35.5375,35.4771,35.5289,23011.0
2022-11-14 13:25:00,41.15,41.19,41.14,41.16,50204.0,35.5202,35.5548,35.5116,35.5289,50204.0
2022-11-14 13:30:00,41.16,41.16,41.12,41.14,29801.0,35.5289,35.5289,35.4944,35.5116,29801.0
2022-11-14 13:35:00,41.13,41.18,41.08,41.14,88801.0,35.503,35.5461,35.4598,35.5116,88801.0
2022-11-14 13:40:00,41.14,41.14,41.06,41.09,33032.0,35.5116,35.5116,35.4426,35.4685,33032.0
2022-11-14 13:45:00,41.09,41.15,41.08,41.15,49120.0,35.4685,35.5202,35.4598,35.5202,49120.0
2022-11-14 13:50:00,41.15,41.15,41.05,41.05,51066.0,35.5202,35.5202,35.4339,35.4339,51066.0
2022-11-14 13:55:00,41.05,41.05,40.95,40.99,28704.0,35.4339,35.4339,35.3476,35.3821,28704.0
2022-11-14 14:00:00,40.98,40.99,40.85,40.9,58510.0,35.3735,35.3821,35.2613,35.3045,58510.0
2022-11-14 14:05:00,40.89,40.9,40.85,40.86,33137.0,35.2958,35.3045,35.2613,35.2699,33137.0
2022-11-14 14:10:00,40.85,40.86,40.81,40.82,34154.0,35.2613,35.2699,35.2268,35.2354,34154.0
2022-11-14 14:15:00,40.83,40.87,40.78,40.79,62878.0,35.244,35.2786,35.2009,35.2095,62878.0
2022-11-14 14:20:00,40.8,40.81,40.76,40.81,33486.0,35.2181,35.2268,35.1836,35.2268,33486.0
2022-11-14 14:25:00,40.8,40.8,40.74,40.77,40905.0,35.2181,35.2181,35.1663,35.1922,40905.0
2022-11-14 14:30:00,40.78,40.78,40.74,40.76,40981.0,35.2009,35.2009,35.1663,35.1836,40981.0
2022-11-14 14:35:00,40.75,40.82,40.75,40.75,50027.0,35.175,35.2354,35.175,35.175,50027.0
2022-11-14 14:40:00,40.75,40.86,40.74,40.86,87118.0,35.175,35.2699,35.1663,35.2699,87118.0
2022-11-14 14:45:00,40.85,40.88,40.77,40.79,47219.0,35.2613,35.2872,35.1922,35.2095,47219.0
2022-11-14 14:50:00,40.79,40.83,40.78,40.82,35006.0,35.2095,35.244,35.2009,35.2354,35006.0
2022-11-14 14:55:00,40.82,40.85,40.75,40.76,44687.0,35.2354,35.2613,35.175,35.1836,44687.0
2022-11-14 15:00:00,40.77,40.83,40.75,40.83,30643.0,35.1922,35.244,35.175,35.244,30643.0
2022-11-14 15:05:00,40.82,40.84,40.76,40.77,59848.0,35.2354,35.2527,35.1836,35.1922,59848.0
2022-11-14 15:10:00,40.77,40.78,40.68,40.68,60996.0,35.1922,35.2009,35.1145,35.1145,60996.0
2022-11-14 15:15:00,40.69,40.84,40.67,40.79,113494.0,35.1232,35.2527,35.1059,35.2095,113494.0
2022-11-14 15:20:00,40.79,40.85,40.79,40.8,72577.0,35.2095,35.2613,35.2095,35.2181,72577.0
2022-11-14 15:25:00,40.8,40.81,40.77,40.78,46953.0,35.2181,35.2268,35.1922,35.2009,46953.0
2022-11-14 15:30:00,40.77,40.81,40.75,40.75,59791.0,35.1922,35.2268,35.175,35.175,59791.0
2022-11-14 15:35:00,40.75,40.8,40.74,40.79,77123.0,35.175,35.2181,35.1663,35.2095,77123.0
2022-11-14 15:40:00,40.79,40.81,40.74,40.75,58162.0,35.2095,35.2268,35.1663,35.175,58162.0
2022-11-14 15:45:00,40.76,40.78,40.65,40.68,104271.0,35.1836,35.2009,35.0887,35.1145,104271.0
2022-11-14 15:50:00,40.68,40.68,40.59,40.6,235797.0,35.1145,35.1145,35.0369,35.0455,235797.0
2022-11-14 15:55:00,40.59,40.6,40.52,40.55,464202.0,35.0369,35.0455,34.9764,35.0023,464202.0
2022-11-15 09:30:00,40.95,41.11,40.65,40.86,210417.0,35.3476,35.4857,35.0887,35.2699,210417.0
2022-11-15 09:35:00,40.86,40.99,40.72,40.87,71066.0,35.2699,35.3821,35.1491,35.2786,71066.0
2022-11-15 09:40:00,40.87,41.05,40.84,41.03,58654.0,35.2786,35.4339,35.2527,35.4167,58654.0
2022-11-15 09:45:00,41.02,41.16,40.98,41.14,97064.0,35.408,35.5289,35.3735,35.5116,97064.0
2022-11-15 09:50:00,41.13,41.21,41.05,41.18,109648.0,35.503,35.572,35.4339,35.5461,109648.0
2022-11-15 09:55:00,41.18,41.36,41.17,41.3,63614.0,35.5461,35.7015,35.5375,35.6497,63614.0
2022-11-15 10:00:00,41.3,41.43,41.25,41.42,54405.0,35.6497,35.7619,35.6066,35.7533,54405.0
2022-11-15 10:05:00,41.42,41.51,41.28,41.36,105250.0,35.7533,35.831,35.6325,35.7015,105250.0
2022-11-15 10:10:00,41.36,41.43,41.3,41.4,121477.0,35.7015,35.7619,35.6497,35.736,121477.0
2022-11-15 10:15:00,41.4,41.41,41.3,41.32,57438.0,35.736,35.7447,35.6497,35.667,57438.0
2022-11-15 10:20:00,41.33,41.48,41.32,41.47,84612.0,35.6756,35.8051,35.667,35.7965,84612.0
2022-11-15 10:25:00,41.47,41.58,41.47,41.52,91900.0,35.7965,35.8914,35.7965,35.8396,91900.0
2022-11-15 10:30:00,41.52,41.57,41.48,41.52,43448.0,35.8396,35.8828,35.8051,35.8396,43448.0
2022-11-15 10:35:00,41.52,41.52,41.32,41.39,43328.0,35.8396,35.8396,35.667,35.7274,43328.0
2022-11-15 10:40:00,41.4,41.47,41.38,41.43,22731.0,35.736,35.7965,35.7188,35.7619,22731.0
2022-11-15 10:45:00,41.44,41.54,41.4,41.41,66242.0,35.7706,35.8569,35.736,35.7447,66242.0
2022-11-15 10:50:00,41.41,41.41,41.31,41.4,29802.0,35.7447,35.7447,35.6584,35.736,29802.0
2022-11-15 10:55:00,41.41,41.46,41.29,41.29,116016.0,35.7447,35.7878,35.6411,35.6411,116016.0
2022-11-15 11:00:00,41.29,41.29,41.15,41.19,48351.0,35.6411,35.6411,35.5202,35.5548,48351.0
2022-11-15 11:05:00,41.19,41.31,41.17,41.25,40750.0,35.5548,35.6584,35.5375,35.6066,40750.0
2022-11-15 11:10:00,41.25,41.33,41.22,41.33,35926.0,35.6066,35.6756,35.5807,35.6756,35926.0
2022-11-15 11:15:00,41.33,41.4,41.31,41.34,38437.0,35.6756,35.736,35.6584,35.6843,38437.0
2022-11-15 11:20:00,41.34,41.43,41.3,41.31,28474.0,35.6843,35.7619,35.6497,35.6584,28474.0
2022-11-15 11:25:00,41.31,41.36,41.23,41.25,43235.0,35.6584,35.7015,35.5893,35.6066,43235.0
2022-11-15 11:30:00,41.25,41.44,41.24,41.43,45559.0,35.6066,35.7706,35.5979,35.7619,45559.0
2022-11-15 11:35:00,41.45,41.45,41.32,41.33,34453.0,35.7792,35.7792,35.667,35.6756,34453.0
2022-11-15 11:40:00,41.33,41.34,41.26,41.27,71062.0,35.6756,35.6843,35.6152,35.6238,71062.0
2022-11-15 11:45:00,41.27,41.33,41.25,41.29,72547.0,35.6238,35.6756,35.6066,35.6411,72547.0
2022-11-15 11:50:00,41.29,41.34,41.24,41.33,27403.0,35.6411,35.6843,35.5979,35.6756,27403.0
2022-11-15 11:55:00,41.33,41.38,41.28,41.35,28288.0,35.6756,35.7188,35.6325,35.6929,28288.0
2022-11-15 12:00:00,41.36,41.36,41.25,41.28,22707.0,35.7015,35.7015,35.6066,35.6325,22707.0
2022-11-15 12:05:00,41.27,41.31,41.25,41.26,27152.0,35.6238,35.6584,35.6066,35.6152,27152.0
2022-11-15 12:10:00,41.26,41.27,41.22,41.25,47212.0,35.6152,35.6238,35.5807,35.6066,47212.0
2022-11-15 12:15:00,41.24,41.26,41.19,41.21,48424.0,35.5979,35.6152,35.5548,35.572,48424.0
2022-11-15 12:20:00,41.2,41.23,41.17,41.21,20674.0,35.5634,35.5893,35.5375,35.572,20674.0
2022-11-15 12:25:00,41.21,41.22,41.11,41.13,30120.0,35.572,35.5807,35.4857,35.503,30120.0
2022-11-15 12:30:00,41.13,41.21,41.12,41.18,29671.0,35.503,35.572,35.4944,35.5461,29671.0
2022-11-15 12:35:00,41.18,41.19,41.12,41.13,16846.0,35.5461,35.5548,35.4944,35.503,16846.0
2022-11-15 12:40:00,41.11,41.13,40.97,40.98,53929.0,35.4857,35.503,35.3649,35.3735,53929.0
2022-11-15 12:45:00,40.98,41.03,40.96,41.02,31990.0,35.3735,35.4167,35.3562,35.408,31990.0
2022-11-15 12:50:00,41.02,41.02,40.89,40.89,33265.0,35.408,35.408,35.2958,35.2958,33265.0
2022-11-15 12:55:00,40.9,40.91,40.84,40.89,26492.0,35.3045,35.3131,35.2527,35.2958,26492.0
2022-11-15 13:00:00,40.89,40.91,40.84,40.87,30320.0,35.2958,35.3131,35.2527,35.2786,30320.0
2022-11-15 13:05:00,40.86,40.86,40.74,40.76,46768.0,35.2699,35.2699,35.1663,35.1836,46768.0
2022-11-15 13:10:00,40.75,40.79,40.71,40.77,28556.0,35.175,35.2095,35.1404,35.1922,28556.0
2022-11-15 13:15:00,40.77,40.77,40.61,40.61,49640.0,35.1922,35.1922,35.0541,35.0541,49640.0
2022-11-15 13:20:00,40.61,40.62,40.52,40.59,53852.0,35.0541,35.0628,34.9764,35.0369,53852.0
2022-11-15 13:25:00,40.6,40.64,40.43,40.47,66220.0,35.0455,35.08,34.8988,34.9333,66220.0
2022-11-15 13:30:00,40.47,40.51,40.41,40.41,34970.0,34.9333,34.9678,34.8815,34.8815,34970.0
2022-11-15 13:35:00,40.41,40.52,40.32,40.38,44652.0,34.8815,34.9764,34.8038,34.8556,44652.0
2022-11-15 13:40:00,40.39,40.52,40.31,40.46,48056.0,34.8642,34.9764,34.7952,34.9246,48056.0
2022-11-15 13:45:00,40.44,40.51,40.35,40.36,42948.0,34.9074,34.9678,34.8297,34.8383,42948.0
2022-11-15 13:50:00,40.36,40.45,40.36,40.43,37537.0,34.8383,34.916,34.8383,34.8988,37537.0
2022-11-15 13:55:00,40.43,40.47,40.36,40.36,28366.0,34.8988,34.9333,34.8383,34.8383,28366.0
2022-11-15 14:00:00,40.35,40.4,40.25,40.26,63031.0,34.8297,34.8729,34.7434,34.752,63031.0
2022-11-15 14:05:00,40.26,40.39,40.25,40.39,47224.0,34.752,34.8642,34.7434,34.8642,47224.0
2022-11-15 14:10:00,40.39,40.59,40.38,40.48,50038.0,34.8642,35.0369,34.8556,34.9419,50038.0
2022-11-15 14:15:00,40.48,40.5,40.41,40.45,34781.0,34.9419,34.9592,34.8815,34.916,34781.0
2022-11-15 14:20:00,40.47,40.54,40.44,40.52,46734.0,34.9333,34.9937,34.9074,34.9764,46734.0
2022-11-15 14:25:00,40.51,40.53,40.42,40.49,43356.0,34.9678,34.9851,34.8901,34.9505,43356.0
2022-11-15 14:30:00,40.49,40.52,40.43,40.44,20208.0,34.9505,34.9764,34.8988,34.9074,20208.0
2022-11-15 14:35:00,40.44,40.52,40.41,40.46,43484.0,34.9074,34.9764,34.8815,34.9246,43484.0
2022-11-15 14:40:00,40.47,40.54,40.47,40.5,19962.0,34.9333,34.9937,34.9333,34.9592,19962.0
2022-11-15 14:45:00,40.5,40.59,40.45,40.46,50995.0,34.9592,35.0369,34.916,34.9246,50995.0
2022-11-15 14:50:00,40.46,40.5,40.42,40.5,63249.0,34.9246,34.9592,34.8901,34.9592,63249.0
2022-11-15 14:55:00,40.5,40.59,40.47,40.55,59542.0,34.9592,35.0369,34.9333,35.0023,59542.0
2022-11-15 15:00:00,40.55,40.63,40.53,40.62,33835.0,35.0023,35.0714,34.9851,35.0628,33835.0
2022-11-15 15:05:00,40.62,40.62,40.51,40.54,35059.0,35.0628,35.0628,34.9678,34.9937,35059.0
2022-11-15 15:10:00,40.54,40.56,40.5,40.55,34470.0,34.9937,35.011,34.9592,35.0023,34470.0
2022-11-15 15:15:00,40.56,40.72,40.56,40.71,150459.0,35.011,35.1491,35.011,35.1404,150459.0
2022-11-15 15:20:00,40.7,40.72,40.67,40.69,37630.0,35.1318,35.1491,35.1059,35.1232,37630.0
2022-11-15 15:25:00,40.69,40.7,40.61,40.68,60875.0,35.1232,35.1318,35.0541,35.1145,60875.0
2022-11-15 15:30:00,40.69,40.69,40.56,40.57,72046.0,35.1232,35.1232,35.011,35.0196,72046.0
2022-11-15 15:35:00,40.57,40.74,40.57,40.72,71426.0,35.0196,35.1663,35.0196,35.1491,71426.0
2022-11-15 15:40:00,40.72,40.77,40.7,40.73,54386.0,35.1491,35.1922,35.1318,35.1577,54386.0
2022-11-15 15:45:00,40.72,40.72,40.62,40.66,101428.0,35.1491,35.1491,35.0628,35.0973,101428.0
2022-11-15 15:50:00,40.66,40.66,40.57,40.62,180048.0,35.0973,35.0973,35.0196,35.0628,180048.0
2022-11-15 15:55:00,40.62,40.68,40.6,40.67,335178.0,35.0628,35.1145,35.0455,35.1059,335178.0
2022-11-16 09:30:00,40.69,40.87,40.58,40.85,192157.0,35.1232,35.2786,35.0282,35.2613,192157.0
2022-11-16 09:35:00,40.85,40.89,40.72,40.85,51643.0,35.2613,35.2958,35.1491,35.2613,51643.0
2022-11-16 09:40:00,40.84,40.93,40.82,40.87,48047.0,35.2527,35.3303,35.2354,35.2786,48047.0
2022-11-16 09:45:00,40.87,41.07,40.83,40.96,95839.0,35.2786,35.4512,35.244,35.3562,95839.0
2022-11-16 09:50:00,40.94,41.04,40.92,41.03,50816.0,35.339,35.4253,35.3217,35.4167,50816.0
2022-11-16 09:55:00,41.04,41.13,41.0,41.11,59822.0,35.4253,35.503,35.3908,35.4857,59822.0
2022-11-16 10:00:00,41.11,41.12,40.99,41.0,66787.0,35.4857,35.4944,35.3821,35.3908,66787.0
2022-11-16 10:05:00,41.0,41.06,40.91,40.97,54226.0,35.3908,35.4426,35.3131,35.3649,54226.0
2022-11-16 10:10:00,40.97,41.1,40.96,41.01,77264.0,35.3649,35.4771,35.3562,35.3994,77264.0
2022-11-16 10:15:00,41.0,41.0,40.91,40.96,47661.0,35.3908,35.3908,35.3131,35.3562,47661.0
2022-11-16 10:20:00,40.96,41.01,40.71,40.72,70945.0,35.3562,35.3994,35.1404,35.1491,70945.0
2022-11-16 10:25:00,40.72,40.81,40.71,40.8,50886.0,35.1491,35.2268,35.1404,35.2181,50886.0
2022-11-16 10:30:00,40.8,40.9,40.77,40.86,39856.0,35.2181,35.3045,35.1922,35.2699,39856.0
2022-11-16 10:35:00,40.85,40.9,40.8,40.87,31966.0,35.2613,35.3045,35.2181,35.2786,31966.0
2022-11-16 10:40:00,40.87,40.94,40.86,40.9,29785.0,35.2786,35.339,35.2699,35.3045,29785.0
2022-11-16 10:45:00,40.9,40.96,40.85,40.91,40349.0,35.3045,35.3562,35.2613,35.3131,40349.0
2022-11-16 10:50:00,40.91,40.92,40.74,40.76,31103.0,35.3131,35.3217,35.1663,35.1836,31103.0
2022-11-16 10:55:00,40.76,40.78,40.7,40.71,18394.0,35.1836,35.2009,35.1318,35.1404,18394.0
2022-11-16 11:00:00,40.7,40.78,40.68,40.78,34462.0,35.1318,35.2009,35.1145,35.2009,34462.0
2022-11-16 11:05:00,40.77,40.81,40.74,40.74,38851.0,35.1922,35.2268,35.1663,35.1663,38851.0
2022-11-16 11:10:00,40.73,40.77,40.7,40.76,18008.0,35.1577,35.1922,35.1318,35.1836,18008.0
2022-11-16 11:15:00,40.76,40.82,40.76,40.79,25151.0,35.1836,35.2354,35.1836,35.2095,25151.0
2022-11-16 11:20:00,40.8,40.84,40.79,40.8,15004.0,35.2181,35.2527,35.2095,35.2181,15004.0
2022-11-16 11:25:00,40.81,40.84,40.79,40.8,26162.0,35.2268,35.2527,35.2095,35.2181,26162.0
2022-11-16 11:30:00,40.8,40.81,40.69,40.7,26214.0,35.2181,35.2268,35.1232,35.1318,26214.0
2022-11-16 11:35:00,40.69,40.81,40.68,40.72,65190.0,35.1232,35.2268,35.1145,35.1491,65190.0
2022-11-16 11:40:00,40.72,40.85,40.71,40.84,18236.0,35.1491,35.2613,35.1404,35.2527,18236.0
2022-11-16 11:45:00,40.83,40.84,40.77,40.78,17016.0,35.244,35.2527,35.1922,35.2009,17016.0
2022-11-16 11:50:00,40.77,40.8,40.75,40.76,17068.0,35.1922,35.2181,35.175,35.1836,17068.0
2022-11-16 11:55:00,40.76,40.92,40.75,40.89,40102.0,35.1836,35.3217,35.175,35.2958,40102.0
2022-11-16 12:00:00,40.88,40.88,40.75,40.77,25836.0,35.2872,35.2872,35.175,35.1922,25836.0
2022-11-16 12:05:00,40.77,40.78,40.68,40.74,30991.0,35.1922,35.2009,35.1145,35.1663,30991.0
2022-11-16 12:10:00,40.73,40.74,40.68,40.69,21437.0,35.1577,35.1663,35.1145,35.1232,21437.0
2022-11-16 12:15:00,40.69,40.7,40.6,40.62,25583.0,35.1232,35.1318,35.0455,35.0628,25583.0
2022-11-16 12:20:00,40.62,40.64,40.56,40.59,34405.0,35.0628,35.08,35.011,35.0369,34405.0
2022-11-16 12:25:00,40.59,40.6,40.53,40.58,26756.0,35.0369,35.0455,34.9851,35.0282,26756.0
2022-11-16 12:30:00,40.57,40.59,40.55,40.55,14986.0,35.0196,35.0369,35.0023,35.0023,14986.0
2022-11-16 12:35:00,40.55,40.59,40.54,40.55,18696.0,35.0023,35.0369,34.9937,35.0023,18696.0
2022-11-16 12:40:00,40.55,40.63,40.54,40.62,19089.0,35.0023,35.0714,34.9937,35.0628,19089.0
2022-11-16 12:45:00,40.62,40.68,40.61,40.64,21637.0,35.0628,35.1145,35.0541,35.08,21637.0
2022-11-16 12:50:00,40.64,40.67,40.56,40.58,20305.0,35.08,35.1059,35.011,35.0282,20305.0
2022-11-16 12:55:00,40.58,40.6,40.54,40.55,14225.0,35.0282,35.0455,34.9937,35.0023,14225.0
2022-11-16 13:00:00,40.55,40.55,40.5,40.54,32141.0,35.0023,35.0023,34.9592,34.9937,32141.0
2022-11-16 13:05:00,40.53,40.54,40.5,40.54,11878.0,34.9851,34.9937,34.9592,34.9937,11878.0
2022-11-16 13:10:00,40.54,40.61,40.53,40.6,41322.0,34.9937,35.0541,34.9851,35.0455,41322.0
2022-11-16 13:15:00,40.59,40.6,40.53,40.54,17630.0,35.0369,35.0455,34.9851,34.9937,17630.0
2022-11-16 13:20:00,40.53,40.55,40.5,40.52,17859.0,34.9851,35.0023,34.9592,34.9764,17859.0
2022-11-16 13:25:00,40.51,40.53,40.46,40.48,27467.0,34.9678,34.9851,34.9246,34.9419,27467.0
2022-11-16 13:30:00,40.48,40.49,40.38,40.38,16732.0,34.9419,34.9505,34.8556,34.8556,16732.0
2022-11-16 13:35:00,40.39,40.44,40.37,40.44,19088.0,34.8642,34.9074,34.847,34.9074,19088.0
2022-11-16 13:40:00,40.43,40.48,40.42,40.45,17855.0,34.8988,34.9419,34.8901,34.916,17855.0
2022-11-16 13:45:00,40.45,40.45,40.38,40.39,27155.0,34.916,34.916,34.8556,34.8642,27155.0
2022-11-16 13:50:00,40.38,40.46,40.37,40.44,21791.0,34.8556,34.9246,34.847,34.9074,21791.0
2022-11-16 13:55:00,40.44,40.47,40.4,40.41,15423.0,34.9074,34.9333,34.8729,34.8815,15423.0
2022-11-16 14:00:00,40.41,40.41,40.37,40.4,25857.0,34.8815,34.8815,34.847,34.8729,25857.0
2022-11-16 14:05:00,40.41,40.42,40.35,40.4,23828.0,34.8815,34.8901,34.8297,34.8729,23828.0
2022-11-16 14:10:00,40.39,40.42,40.38,40.41,24960.0,34.8642,34.8901,34.8556,34.8815,24960.0
2022-11-16 14:15:00,40.41,40.46,40.41,40.43,15411.0,34.8815,34.9246,34.8815,34.8988,15411.0
2022-11-16 14:20:00,40.43,40.49,40.42,40.48,13446.0,34.8988,34.9505,34.8901,34.9419,13446.0
2022-11-16 14:25:00,40.48,40.51,40.45,40.47,19489.0,34.9419,34.9678,34.916,34.9333,19489.0
2022-11-16 14:30:00,40.47,40.47,40.36,40.39,25917.0,34.9333,34.9333,34.8383,34.8642,25917.0
2022-11-16 14:35:00,40.4,40.48,40.38,40.41,34253.0,34.8729,34.9419,34.8556,34.8815,34253.0
2022-11-16 14:40:00,40.41,40.43,40.39,40.41,22632.0,34.8815,34.8988,34.8642,34.8815,22632.0
2022-11-16 14:45:00,40.4,40.41,40.36,40.37,23365.0,34.8729,34.8815,34.8383,34.847,23365.0
2022-11-16 14:50:00,40.37,40.39,40.34,40.39,32340.0,34.847,34.8642,34.8211,34.8642,32340.0
2022-11-16 14:55:00,40.39,40.41,40.36,40.4,32063.0,34.8642,34.8815,34.8383,34.8729,32063.0
2022-11-16 15:00:00,40.4,40.42,40.35,40.36,41547.0,34.8729,34.8901,34.8297,34.8383,41547.0
2022-11-16 15:05:00,40.36,40.38,40.26,40.29,41684.0,34.8383,34.8556,34.752,34.7779,41684.0
2022-11-16 15:10:00,40.29,40.35,40.28,40.34,32719.0,34.7779,34.8297,34.7693,34.8211,32719.0
2022-11-16 15:15:00,40.34,40.38,40.29,40.3,39763.0,34.8211,34.8556,34.7779,34.7865,39763.0
2022-11-16 15:20:00,40.31,40.39,40.3,40.37,30404.0,34.7952,34.8642,34.7865,34.847,30404.0
2022-11-16 15:25:00,40.36,40.39,40.33,40.36,117275.0,34.8383,34.8642,34.8124,34.8383,117275.0
2022-11-16 15:30:00,40.36,40.4,40.27,40.27,87609.0,34.8383,34.8729,34.7606,34.7606,87609.0
2022-11-16 15:35:00,40.28,40.39,40.27,40.37,46981.0,34.7693,34.8642,34.7606,34.847,46981.0
2022-11-16 15:40:00,40.37,40.42,40.33,40.4,55288.0,34.847,34.8901,34.8124,34.8729,55288.0
2022-11-16 15:45:00,40.4,40.41,40.35,40.4,57852.0,34.8729,34.8815,34.8297,34.8729,57852.0
2022-11-16 15:50:00,40.4,40.42,40.34,40.37,107321.0,34.8729,34.8901,34.8211,34.847,107321.0
2022-11-16 15:55:00,40.37,40.41,40.35,40.39,254058.0,34.847,34.8815,34.8297,34.8642,254058.0
2022-11-17 09:30:00,39.8,39.96,39.6,39.87,156943.0,34.3549,34.4931,34.1823,34.4154,156943.0
2022-11-17 09:35:00,39.87,40.03,39.79,39.96,68947.0,34.4154,34.5535,34.3463,34.4931,68947.0
2022-11-17 09:40:00,39.99,40.07,39.95,39.96,72513.0,34.5189,34.588,34.4844,34.4931,72513.0
2022-11-17 09:45:00,39.95,40.03,39.89,40.02,72547.0,34.4844,34.5535,34.4326,34.5448,72547.0
2022-11-17 09:50:00,40.02,40.06,39.85,39.87,41792.0,34.5448,34.5794,34.3981,34.4154,41792.0
2022-11-17 09:55:00,39.87,39.98,39.83,39.95,46947.0,34.4154,34.5103,34.3808,34.4844,46947.0
2022-11-17 10:00:00,39.95,40.04,39.9,39.92,33676.0,34.4844,34.5621,34.4413,34.4585,33676.0
2022-11-17 10:05:00,39.91,39.94,39.89,39.89,22960.0,34.4499,34.4758,34.4326,34.4326,22960.0
2022-11-17 10:10:00,39.89,39.98,39.88,39.94,28478.0,34.4326,34.5103,34.424,34.4758,28478.0
2022-11-17 10:15:00,39.94,40.03,39.93,40.03,19860.0,34.4758,34.5535,34.4672,34.5535,19860.0
2022-11-17 10:20:00,40.02,40.07,39.99,40.0,27920.0,34.5448,34.588,34.5189,34.5276,27920.0
2022-11-17 10:25:00,40.01,40.15,40.01,40.09,30343.0,34.5362,34.6571,34.5362,34.6053,30343.0
2022-11-17 10:30:00,40.08,40.08,39.99,40.01,23315.0,34.5966,34.5966,34.5189,34.5362,23315.0
2022-11-17 10:35:00,40.01,40.01,39.92,39.93,20704.0,34.5362,34.5362,34.4585,34.4672,20704.0
2022-11-17 10:40:00,39.92,39.95,39.9,39.91,21953.0,34.4585,34.4844,34.4413,34.4499,21953.0
2022-11-17 10:45:00,39.91,39.91,39.82,39.82,18266.0,34.4499,34.4499,34.3722,34.3722,18266.0
2022-11-17 10:50:00,39.81,39.89,39.8,39.88,36095.0,34.3636,34.4326,34.3549,34.424,36095.0
2022-11-17 10:55:00,39.86,39.93,39.82,39.91,42718.0,34.4067,34.4672,34.3722,34.4499,42718.0
2022-11-17 11:00:00,39.91,39.97,39.9,39.93,17886.0,34.4499,34.5017,34.4413,34.4672,17886.0
2022-11-17 11:05:00,39.93,40.04,39.93,40.02,14076.0,34.4672,34.5621,34.4672,34.5448,14076.0
2022-11-17 11:10:00,40.02,40.03,40.0,40.02,17774.0,34.5448,34.5535,34.5276,34.5448,17774.0
2022-11-17 11:15:00,40.02,40.06,39.96,40.05,27330.0,34.5448,34.5794,34.4931,34.5707,27330.0
2022-11-17 11:20:00,40.05,40.1,40.02,40.09,19107.0,34.5707,34.6139,34.5448,34.6053,19107.0
2022-11-17 11:25:00,40.09,40.17,40.06,40.15,23282.0,34.6053,34.6743,34.5794,34.6571,23282.0
2022-11-17 11:30:00,40.15,40.17,40.11,40.17,13292.0,34.6571,34.6743,34.6225,34.6743,13292.0
2022-11-17 11:35:00,40.16,40.17,40.12,40.13,26186.0,34.6657,34.6743,34.6312,34.6398,26186.0
2022-11-17 11:40:00,40.13,40.14,40.1,40.1,16596.0,34.6398,34.6484,34.6139,34.6139,16596.0
2022-11-17 11:45:00,40.1,40.22,40.1,40.16,16087.0,34.6139,34.7175,34.6139,34.6657,16087.0
2022-11-17 11:50:00,40.16,40.18,40.11,40.13,42386.0,34.6657,34.683,34.6225,34.6398,42386.0
2022-11-17 11:55:00,40.13,40.31,40.12,40.2,77678.0,34.6398,34.7952,34.6312,34.7002,77678.0
2022-11-17 12:00:00,40.22,40.25,40.19,40.23,74906.0,34.7175,34.7434,34.6916,34.7261,74906.0
2022-11-17 12:05:00,40.24,40.28,40.23,40.27,19665.0,34.7347,34.7693,34.7261,34.7606,19665.0
2022-11-17 12:10:00,40.27,40.33,40.27,40.27,15520.0,34.7606,34.8124,34.7606,34.7606,15520.0
2022-11-17 12:15:00,40.28,40.31,40.23,40.3,17426.0,34.7693,34.7952,34.7261,34.7865,17426.0
2022-11-17 12:20:00,40.3,40.31,40.24,40.26,17987.0,34.7865,34.7952,34.7347,34.752,17987.0
2022-11-17 12:25:00,40.26,40.27,40.21,40.22,38491.0,34.752,34.7606,34.7088,34.7175,38491.0
2022-11-17 12:30:00,40.22,40.29,40.21,40.27,19201.0,34.7175,34.7779,34.7088,34.7606,19201.0
2022-11-17 12:35:00,40.27,40.31,40.26,40.27,18772.0,34.7606,34.7952,34.752,34.7606,18772.0
2022-11-17 12:40:00,40.3,40.35,40.25,40.27,26190.0,34.7865,34.8297,34.7434,34.7606,26190.0
2022-11-17 12:45:00,40.27,40.32,40.27,40.29,12768.0,34.7606,34.8038,34.7606,34.7779,12768.0
2022-11-17 12:50:00,40.28,40.36,40.28,40.36,22146.0,34.7693,34.8383,34.7693,34.8383,22146.0
2022-11-17 12:55:00,40.36,40.37,40.23,40.27,76146.0,34.8383,34.847,34.7261,34.7606,76146.0
2022-11-17 13:00:00,40.27,40.3,40.23,40.27,26385.0,34.7606,34.7865,34.7261,34.7606,26385.0
2022-11-17 13:05:00,40.27,40.33,40.24,40.26,49200.0,34.7606,34.8124,34.7347,34.752,49200.0
2022-11-17 13:10:00,40.26,40.33,40.26,40.3,16776.0,34.752,34.8124,34.752,34.7865,16776.0
2022-11-17 13:15:00,40.3,40.32,40.17,40.19,57220.0,34.7865,34.8038,34.6743,34.6916,57220.0
2022-11-17 13:20:00,40.19,40.28,40.16,40.19,33587.0,34.6916,34.7693,34.6657,34.6916,33587.0
2022-11-17 13:25:00,40.2,40.24,40.19,40.22,19301.0,34.7002,34.7347,34.6916,34.7175,19301.0
2022-11-17 13:30:00,40.23,40.23,40.16,40.19,24256.0,34.7261,34.7261,34.6657,34.6916,24256.0
2022-11-17 13:35:00,40.18,40.25,40.18,40.25,19464.0,34.683,34.7434,34.683,34.7434,19464.0
2022-11-17 13:40:00,40.26,40.26,40.21,40.23,11515.0,34.752,34.752,34.7088,34.7261,11515.0
2022-11-17 13:45:00,40.21,40.21,40.17,40.18,13979.0,34.7088,34.7088,34.6743,34.683,13979.0
2022-11-17 13:50:00,40.18,40.18,40.04,40.1,127057.0,34.683,34.683,34.5621,34.6139,127057.0
2022-11-17 13:55:00,40.09,40.13,40.05,40.07,80544.0,34.6053,34.6398,34.5707,34.588,80544.0
2022-11-17 14:00:00,40.08,40.1,40.03,40.04,112657.0,34.5966,34.6139,34.5535,34.5621,112657.0
2022-11-17 14:05:00,40.03,40.06,39.94,39.95,70954.0,34.5535,34.5794,34.4758,34.4844,70954.0
2022-11-17 14:10:00,39.95,39.96,39.79,39.95,139232.0,34.4844,34.4931,34.3463,34.4844,139232.0
2022-11-17 14:15:00,39.95,40.0,39.9,39.93,46777.0,34.4844,34.5276,34.4413,34.4672,46777.0
2022-11-17 14:20:00,39.94,39.97,39.91,39.96,49944.0,34.4758,34.5017,34.4499,34.4931,49944.0
2022-11-17 14:25:00,39.96,39.99,39.9,39.97,59182.0,34.4931,34.5189,34.4413,34.5017,59182.0
2022-11-17 14:30:00,39.97,39.97,39.86,39.87,108997.0,34.5017,34.5017,34.4067,34.4154,108997.0
2022-11-17 14:35:00,39.87,39.93,39.86,39.93,53619.0,34.4154,34.4672,34.4067,34.4672,53619.0
2022-11-17 14:40:00,39.92,39.93,39.85,39.89,39101.0,34.4585,34.4672,34.3981,34.4326,39101.0
2022-11-17 14:45:00,39.89,39.92,39.85,39.91,27386.0,34.4326,34.4585,34.3981,34.4499,27386.0
2022-11-17 14:50:00,39.91,39.93,39.83,39.92,57395.0,34.4499,34.4672,34.3808,34.4585,57395.0
2022-11-17 14:55:00,39.92,39.94,39.89,39.91,22614.0,34.4585,34.4758,34.4326,34.4499,22614.0
2022-11-17 15:00:00,39.92,39.97,39.91,39.95,28796.0,34.4585,34.5017,34.4499,34.4844,28796.0
2022-11-17 15:05:00,39.94,40.0,39.94,39.95,159556.0,34.4758,34.5276,34.4758,34.4844,159556.0
2022-11-17 15:10:00,39.94,39.94,39.86,39.86,36191.0,34.4758,34.4758,34.4067,34.4067,36191.0
2022-11-17 15:15:00,39.87,39.88,39.79,39.8,35915.0,34.4154,34.424,34.3463,34.3549,35915.0
2022-11-17 15:20:00,39.8,39.85,39.76,39.82,54861.0,34.3549,34.3981,34.3204,34.3722,54861.0
2022-11-17 15:25:00,39.82,39.88,39.8,39.83,96496.0,34.3722,34.424,34.3549,34.3808,96496.0
2022-11-17 15:30:00,39.84,39.88,39.82,39.86,118524.0,34.3895,34.424,34.3722,34.4067,118524.0
2022-11-17 15:35:00,39.86,39.92,39.85,39.91,55960.0,34.4067,34.4585,34.3981,34.4499,55960.0
2022-11-17 15:40:00,39.91,39.97,39.9,39.96,66901.0,34.4499,34.5017,34.4413,34.4931,66901.0
2022-11-17 15:45:00,39.96,40.03,39.94,40.02,91180.0,34.4931,34.5535,34.4758,34.5448,91180.0
2022-11-17 15:50:00,40.03,40.07,39.97,40.06,190678.0,34.5535,34.588,34.5017,34.5794,190678.0
2022-11-17 15:55:00,40.05,40.14,40.02,40.14,367998.0,34.5707,34.6484,34.5448,34.6484,367998.0
2022-11-18 09:30:00,40.87,40.95,40.62,40.68,340604.0,35.2786,35.3476,35.0628,35.1145,340604.0
2022-11-18 09:35:00,40.7,40.85,40.66,40.78,194312.0,35.1318,35.2613,35.0973,35.2009,194312.0
2022-11-18 09:40:00,40.8,40.88,40.66,40.66,66012.0,35.2181,35.2872,35.0973,35.0973,66012.0
2022-11-18 09:45:00,40.66,40.69,40.54,40.59,67070.0,35.0973,35.1232,34.9937,35.0369,67070.0
2022-11-18 09:50:00,40.61,40.77,40.59,40.61,37967.0,35.0541,35.1922,35.0369,35.0541,37967.0
2022-11-18 09:55:00,40.6,40.64,40.52,40.55,41950.0,35.0455,35.08,34.9764,35.0023,41950.0
2022-11-18 10:00:00,40.55,40.58,40.43,40.43,50657.0,35.0023,35.0282,34.8988,34.8988,50657.0
2022-11-18 10:05:00,40.43,40.45,40.27,40.3,104941.0,34.8988,34.916,34.7606,34.7865,104941.0
2022-11-18 10:10:00,40.3,40.36,40.3,40.36,33824.0,34.7865,34.8383,34.7865,34.8383,33824.0
2022-11-18 10:15:00,40.36,40.43,40.33,40.34,29727.0,34.8383,34.8988,34.8124,34.8211,29727.0
2022-11-18 10:20:00,40.34,40.38,40.13,40.31,106670.0,34.8211,34.8556,34.6398,34.7952,106670.0
2022-11-18 10:25:00,40.31,40.37,40.27,40.34,46827.0,34.7952,34.847,34.7606,34.8211,46827.0
2022-11-18 10:30:00,40.34,40.36,40.23,40.24,26546.0,34.8211,34.8383,34.7261,34.7347,26546.0
2022-11-18 10:35:00,40.25,40.3,40.24,40.24,17262.0,34.7434,34.7865,34.7347,34.7347,17262.0
2022-11-18 10:40:00,40.23,40.27,40.18,40.2,37524.0,34.7261,34.7606,34.683,34.7002,37524.0
2022-11-18 10:45:00,40.2,40.23,40.14,40.2,36619.0,34.7002,34.7261,34.6484,34.7002,36619.0
2022-11-18 10:50:00,40.21,40.3,40.2,40.3,50704.0,34.7088,34.7865,34.7002,34.7865,50704.0
2022-11-18 10:55:00,40.3,40.32,40.22,40.28,24973.0,34.7865,34.8038,34.7175,34.7693,24973.0
2022-11-18 11:00:00,40.27,40.3,40.12,40.17,44265.0,34.7606,34.7865,34.6312,34.6743,44265.0
2022-11-18 11:05:00,40.16,40.17,40.12,40.13,23126.0,34.6657,34.6743,34.6312,34.6398,23126.0
2022-11-18 11:10:00,40.13,40.16,40.1,40.16,21577.0,34.6398,34.6657,34.6139,34.6657,21577.0
2022-11-18 11:15:00,40.15,40.21,40.1,40.2,33110.0,34.6571,34.7088,34.6139,34.7002,33110.0
2022-11-18 11:20:00,40.2,40.21,40.11,40.14,52302.0,34.7002,34.7088,34.6225,34.6484,52302.0
2022-11-18 11:25:00,40.14,40.14,39.99,40.01,109253.0,34.6484,34.6484,34.5189,34.5362,109253.0
2022-11-18 11:30:00,40.01,40.09,40.0,40.01,85121.0,34.5362,34.6053,34.5276,34.5362,85121.0
2022-11-18 11:35:00,40.01,40.05,39.83,39.93,156600.0,34.5362,34.5707,34.3808,34.4672,156600.0
2022-11-18 11:40:00,39.94,39.96,39.78,39.86,60383.0,34.4758,34.4931,34.3377,34.4067,60383.0
2022-11-18 11:45:00,39.87,39.87,39.77,39.79,49550.0,34.4154,34.4154,34.329,34.3463,49550.0
2022-11-18 11:50:00,39.78,39.78,39.68,39.77,75480.0,34.3377,34.3377,34.2514,34.329,75480.0
2022-11-18 11:55:00,39.77,39.79,39.66,39.66,52235.0,34.329,34.3463,34.2341,34.2341,52235.0
2022-11-18 12:00:00,39.66,39.68,39.51,39.51,62896.0,34.2341,34.2514,34.1046,34.1046,62896.0
2022-11-18 12:05:00,39.51,39.6,39.36,39.53,199673.0,34.1046,34.1823,33.9751,34.1219,199673.0
2022-11-18 12:10:00,39.52,39.58,39.47,39.51,108874.0,34.1132,34.165,34.0701,34.1046,108874.0
2022-11-18 12:15:00,39.5,39.51,39.41,39.44,90039.0,34.096,34.1046,34.0183,34.0442,90039.0
2022-11-18 12:20:00,39.44,39.49,39.3,39.3,40851.0,34.0442,34.0874,33.9233,33.9233,40851.0
2022-11-18 12:25:00,39.28,39.35,39.28,39.32,73089.0,33.9061,33.9665,33.9061,33.9406,73089.0
2022-11-18 12:30:00,39.32,39.37,39.26,39.3,46411.0,33.9406,33.9838,33.8888,33.9233,46411.0
2022-11-18 12:35:00,39.31,39.4,39.3,39.4,29504.0,33.932,34.0097,33.9233,34.0097,29504.0
2022-11-18 12:40:00,39.39,39.4,39.32,39.32,35974.0,34.001,34.0097,33.9406,33.9406,35974.0
2022-11-18 12:45:00,39.31,39.4,39.31,39.39,26410.0,33.932,34.0097,33.932,34.001,26410.0
2022-11-18 12:50:00,39.39,39.41,39.35,39.37,35980.0,34.001,34.0183,33.9665,33.9838,35980.0
2022-11-18 12:55:00,39.37,39.47,39.36,39.45,24921.0,33.9838,34.0701,33.9751,34.0528,24921.0
2022-11-18 13:00:00,39.45,39.47,39.44,39.45,23033.0,34.0528,34.0701,34.0442,34.0528,23033.0
2022-11-18 13:05:00,39.45,39.55,39.44,39.54,20729.0,34.0528,34.1391,34.0442,34.1305,20729.0
2022-11-18 13:10:00,39.54,39.56,39.51,39.53,32401.0,34.1305,34.1478,34.1046,34.1219,32401.0
2022-11-18 13:15:00,39.52,39.53,39.47,39.51,36076.0,34.1132,34.1219,34.0701,34.1046,36076.0
2022-11-18 13:20:00,39.5,39.58,39.47,39.56,143939.0,34.096,34.165,34.0701,34.1478,143939.0
2022-11-18 13:25:00,39.55,39.62,39.54,39.59,50412.0,34.1391,34.1996,34.1305,34.1737,50412.0
2022-11-18 13:30:00,39.59,39.64,39.53,39.61,202950.0,34.1737,34.2168,34.1219,34.1909,202950.0
2022-11-18 13:35:00,39.61,39.62,39.57,39.59,49676.0,34.1909,34.1996,34.1564,34.1737,49676.0
2022-11-18 13:40:00,39.6,39.62,39.52,39.54,51267.0,34.1823,34.1996,34.1132,34.1305,51267.0
2022-11-18 13:45:00,39.54,39.54,39.49,39.52,15484.0,34.1305,34.1305,34.0874,34.1132,15484.0
2022-11-18 13:50:00,39.52,39.55,39.51,39.53,27008.0,34.1132,34.1391,34.1046,34.1219,27008.0
2022-11-18 13:55:00,39.52,39.57,39.51,39.55,15858.0,34.1132,34.1564,34.1046,34.1391,15858.0
2022-11-18 14:00:00,39.55,39.6,39.54,39.59,19316.0,34.1391,34.1823,34.1305,34.1737,19316.0
2022-11-18 14:05:00,39.6,39.6,39.53,39.54,68844.0,34.1823,34.1823,34.1219,34.1305,68844.0
2022-11-18 14:10:00,39.54,39.55,39.52,39.52,20015.0,34.1305,34.1391,34.1132,34.1132,20015.0
2022-11-18 14:15:00,39.53,39.62,39.52,39.6,26737.0,34.1219,34.1996,34.1132,34.1823,26737.0
2022-11-18 14:20:00,39.6,39.69,39.6,39.68,45435.0,34.1823,34.26,34.1823,34.2514,45435.0
2022-11-18 14:25:00,39.68,39.71,39.65,39.66,55317.0,34.2514,34.2773,34.2255,34.2341,55317.0
2022-11-18 14:30:00,39.66,39.71,39.62,39.68,40958.0,34.2341,34.2773,34.1996,34.2514,40958.0
2022-11-18 14:35:00,39.68,39.68,39.62,39.65,23020.0,34.2514,34.2514,34.1996,34.2255,23020.0
2022-11-18 14:40:00,39.64,39.66,39.6,39.62,20445.0,34.2168,34.2341,34.1823,34.1996,20445.0
2022-11-18 14:45:00,39.62,39.62,39.5,39.52,40504.0,34.1996,34.1996,34.096,34.1132,40504.0
2022-11-18 14:50:00,39.52,39.55,39.5,39.54,26098.0,34.1132,34.1391,34.096,34.1305,26098.0
2022-11-18 14:55:00,39.54,39.58,39.53,39.58,37119.0,34.1305,34.165,34.1219,34.165,37119.0
2022-11-18 15:00:00,39.58,39.63,39.57,39.61,37695.0,34.165,34.2082,34.1564,34.1909,37695.0
2022-11-18 15:05:00,39.61,39.65,39.6,39.63,42306.0,34.1909,34.2255,34.1823,34.2082,42306.0
2022-11-18 15:10:00,39.63,39.66,39.59,39.59,27043.0,34.2082,34.2341,34.1737,34.1737,27043.0
2022-11-18 15:15:00,39.59,39.6,39.51,39.53,80149.0,34.1737,34.1823,34.1046,34.1219,80149.0
2022-11-18 15:20:00,39.53,39.59,39.48,39.55,59065.0,34.1219,34.1737,34.0787,34.1391,59065.0
2022-11-18 15:25:00,39.55,39.69,39.54,39.68,68378.0,34.1391,34.26,34.1305,34.2514,68378.0
2022-11-18 15:30:00,39.69,39.72,39.65,39.69,53381.0,34.26,34.2859,34.2255,34.26,53381.0
2022-11-18 15:35:00,39.69,39.76,39.68,39.76,70849.0,34.26,34.3204,34.2514,34.3204,70849.0
2022-11-18 15:40:00,39.76,39.78,39.73,39.77,60770.0,34.3204,34.3377,34.2945,34.329,60770.0
2022-11-18 15:45:00,39.77,39.79,39.73,39.79,95029.0,34.329,34.3463,34.2945,34.3463,95029.0
2022-11-18 15:50:00,39.79,39.85,39.67,39.68,211667.0,34.3463,34.3981,34.2427,34.2514,211667.0
2022-11-18 15:55:00,39.68,39.76,39.66,39.75,408904.0,34.2514,34.3204,34.2341,34.3118,408904.0
2022-11-21 09:30:00,39.83,39.91,39.65,39.7,121892.0,34.3808,34.4499,34.2255,34.2686,121892.0
2022-11-21 09:35:00,39.7,39.81,39.69,39.77,30254.0,34.2686,34.3636,34.26,34.329,30254.0
2022-11-21 09:40:00,39.77,39.88,39.74,39.8,39799.0,34.329,34.424,34.3032,34.3549,39799.0
2022-11-21 09:45:00,39.8,39.96,39.8,39.88,54560.0,34.3549,34.4931,34.3549,34.424,54560.0
2022-11-21 09:50:00,39.89,39.91,39.81,39.85,29631.0,34.4326,34.4499,34.3636,34.3981,29631.0
2022-11-21 09:55:00,39.85,39.87,39.81,39.83,38499.0,34.3981,34.4154,34.3636,34.3808,38499.0
2022-11-21 10:00:00,39.83,39.87,39.8,39.86,34543.0,34.3808,34.4154,34.3549,34.4067,34543.0
2022-11-21 10:05:00,39.88,39.91,39.85,39.89,31788.0,34.424,34.4499,34.3981,34.4326,31788.0
2022-11-21 10:10:00,39.89,39.9,39.72,39.72,42982.0,34.4326,34.4413,34.2859,34.2859,42982.0
2022-11-21 10:15:00,39.73,39.77,39.66,39.66,66047.0,34.2945,34.329,34.2341,34.2341,66047.0
2022-11-21 10:20:00,39.66,39.67,39.61,39.65,39182.0,34.2341,34.2427,34.1909,34.2255,39182.0
2022-11-21 10:25:00,39.65,39.71,39.63,39.66,40442.0,34.2255,34.2773,34.2082,34.2341,40442.0
2022-11-21 10:30:00,39.66,39.72,39.64,39.65,38158.0,34.2341,34.2859,34.2168,34.2255,38158.0
2022-11-21 10:35:00,39.65,39.68,39.62,39.66,63546.0,34.2255,34.2514,34.1996,34.2341,63546.0
2022-11-21 10:40:00,39.66,39.75,39.65,39.75,56131.0,34.2341,34.3118,34.2255,34.3118,56131.0
2022-11-21 10:45:00,39.74,39.83,39.73,39.82,58697.0,34.3032,34.3808,34.2945,34.3722,58697.0
2022-11-21 10:50:00,39.82,39.82,39.77,39.8,40788.0,34.3722,34.3722,34.329,34.3549,40788.0
2022-11-21 10:55:00,39.8,39.85,39.75,39.85,41246.0,34.3549,34.3981,34.3118,34.3981,41246.0
2022-11-21 11:00:00,39.86,39.9,39.8,39.88,43060.0,34.4067,34.4413,34.3549,34.424,43060.0
2022-11-21 11:05:00,39.88,39.93,39.88,39.91,38655.0,34.424,34.4672,34.424,34.4499,38655.0
2022-11-21 11:10:00,39.91,39.94,39.86,39.88,42854.0,34.4499,34.4758,34.4067,34.424,42854.0
2022-11-21 11:15:00,39.88,40.0,39.87,39.95,44896.0,34.424,34.5276,34.4154,34.4844,44896.0
2022-11-21 11:20:00,39.95,40.05,39.94,40.02,73554.0,34.4844,34.5707,34.4758,34.5448,73554.0
2022-11-21 11:25:00,40.02,40.15,40.0,40.12,61456.0,34.5448,34.6571,34.5276,34.6312,61456.0
2022-11-21 11:30:00,40.13,40.25,40.13,40.23,46615.0,34.6398,34.7434,34.6398,34.7261,46615.0
2022-11-21 11:35:00,40.23,40.34,40.22,40.28,60911.0,34.7261,34.8211,34.7175,34.7693,60911.0
2022-11-21 11:40:00,40.29,40.29,40.2,40.21,36351.0,34.7779,34.7779,34.7002,34.7088,36351.0
2022-11-21 11:45:00,40.21,40.23,40.19,40.2,32792.0,34.7088,34.7261,34.6916,34.7002,32792.0
2022-11-21 11:50:00,40.19,40.2,40.12,40.13,26234.0,34.6916,34.7002,34.6312,34.6398,26234.0
2022-11-21 11:55:00,40.13,40.14,40.02,40.07,43453.0,34.6398,34.6484,34.5448,34.588,43453.0
2022-11-21 12:00:00,40.07,40.1,40.01,40.05,26545.0,34.588,34.6139,34.5362,34.5707,26545.0
2022-11-21 12:05:00,40.05,40.08,40.03,40.05,19429.0,34.5707,34.5966,34.5535,34.5707,19429.0
2022-11-21 12:10:00,40.05,40.08,40.01,40.06,17919.0,34.5707,34.5966,34.5362,34.5794,17919.0
2022-11-21 12:15:00,40.05,40.11,40.05,40.11,14324.0,34.5707,34.6225,34.5707,34.6225,14324.0
2022-11-21 12:20:00,40.1,40.13,40.05,40.13,15418.0,34.6139,34.6398,34.5707,34.6398,15418.0
2022-11-21 12:25:00,40.13,40.22,40.12,40.21,22349.0,34.6398,34.7175,34.6312,34.7088,22349.0
2022-11-21 12:30:00,40.21,40.31,40.2,40.3,68101.0,34.7088,34.7952,34.7002,34.7865,68101.0
2022-11-21 12:35:00,40.32,40.38,40.31,40.33,31073.0,34.8038,34.8556,34.7952,34.8124,31073.0
2022-11-21 12:40:00,40.34,40.36,40.32,40.36,15600.0,34.8211,34.8383,34.8038,34.8383,15600.0
2022-11-21 12:45:00,40.35,40.36,40.28,40.29,28417.0,34.8297,34.8383,34.7693,34.7779,28417.0
2022-11-21 12:50:00,40.29,40.32,40.27,40.31,14881.0,34.7779,34.8038,34.7606,34.7952,14881.0
2022-11-21 12:55:00,40.3,40.35,40.29,40.34,29152.0,34.7865,34.8297,34.7779,34.8211,29152.0
2022-11-21 13:00:00,40.34,40.41,40.34,40.37,31608.0,34.8211,34.8815,34.8211,34.847,31608.0
2022-11-21 13:05:00,40.38,40.43,40.37,40.42,29384.0,34.8556,34.8988,34.847,34.8901,29384.0
2022-11-21 13:10:00,40.42,40.48,40.4,40.48,33801.0,34.8901,34.9419,34.8729,34.9419,33801.0
2022-11-21 13:15:00,40.47,40.51,40.45,40.5,30779.0,34.9333,34.9678,34.916,34.9592,30779.0
2022-11-21 13:20:00,40.51,40.52,40.45,40.46,19973.0,34.9678,34.9764,34.916,34.9246,19973.0
2022-11-21 13:25:00,40.45,40.48,40.42,40.47,27765.0,34.916,34.9419,34.8901,34.9333,27765.0
2022-11-21 13:30:00,40.46,40.47,40.43,40.46,20714.0,34.9246,34.9333,34.8988,34.9246,20714.0
2022-11-21 13:35:00,40.46,40.53,40.43,40.52,27862.0,34.9246,34.9851,34.8988,34.9764,27862.0
2022-11-21 13:40:00,40.52,40.55,40.49,40.5,23529.0,34.9764,35.0023,34.9505,34.9592,23529.0
2022-11-21 13:45:00,40.5,40.51,40.47,40.48,18411.0,34.9592,34.9678,34.9333,34.9419,18411.0
2022-11-21 13:50:00,40.47,40.49,40.44,40.45,22082.0,34.9333,34.9505,34.9074,34.916,22082.0
2022-11-21 13:55:00,40.45,40.46,40.4,40.4,18868.0,34.916,34.9246,34.8729,34.8729,18868.0
2022-11-21 14:00:00,40.41,40.47,40.41,40.46,16376.0,34.8815,34.9333,34.8815,34.9246,16376.0
2022-11-21 14:05:00,40.47,40.48,40.42,40.43,22628.0,34.9333,34.9419,34.8901,34.8988,22628.0
2022-11-21 14:10:00,40.43,40.48,40.41,40.47,53170.0,34.8988,34.9419,34.8815,34.9333,53170.0
2022-11-21 14:15:00,40.47,40.48,40.44,40.48,12250.0,34.9333,34.9419,34.9074,34.9419,12250.0
2022-11-21 14:20:00,40.47,40.48,40.37,40.39,26919.0,34.9333,34.9419,34.847,34.8642,26919.0
2022-11-21 14:25:00,40.39,40.44,40.37,40.37,41700.0,34.8642,34.9074,34.847,34.847,41700.0
2022-11-21 14:30:00,40.38,40.41,40.37,40.39,18518.0,34.8556,34.8815,34.847,34.8642,18518.0
2022-11-21 14:35:00,40.39,40.41,40.35,40.41,41132.0,34.8642,34.8815,34.8297,34.8815,41132.0
2022-11-21 14:40:00,40.41,40.43,40.37,40.38,17874.0,34.8815,34.8988,34.847,34.8556,17874.0
2022-11-21 14:45:00,40.38,40.38,40.35,40.37,17942.0,34.8556,34.8556,34.8297,34.847,17942.0
2022-11-21 14:50:00,40.37,40.4,40.34,40.38,22038.0,34.847,34.8729,34.8211,34.8556,22038.0
2022-11-21 14:55:00,40.39,40.4,40.31,40.31,37083.0,34.8642,34.8729,34.7952,34.7952,37083.0
2022-11-21 15:00:00,40.32,40.38,40.31,40.36,22544.0,34.8038,34.8556,34.7952,34.8383,22544.0
2022-11-21 15:05:00,40.36,40.38,40.33,40.38,28310.0,34.8383,34.8556,34.8124,34.8556,28310.0
2022-11-21 15:10:00,40.38,40.38,40.34,40.38,40612.0,34.8556,34.8556,34.8211,34.8556,40612.0
2022-11-21 15:15:00,40.38,40.44,40.37,40.44,30414.0,34.8556,34.9074,34.847,34.9074,30414.0
2022-11-21 15:20:00,40.43,40.46,40.41,40.42,37605.0,34.8988,34.9246,34.8815,34.8901,37605.0
2022-11-21 15:25:00,40.41,40.48,40.41,40.47,44703.0,34.8815,34.9419,34.8815,34.9333,44703.0
2022-11-21 15:30:00,40.47,40.53,40.46,40.5,58281.0,34.9333,34.9851,34.9246,34.9592,58281.0
2022-11-21 15:35:00,40.5,40.57,40.49,40.56,72967.0,34.9592,35.0196,34.9505,35.011,72967.0
2022-11-21 15:40:00,40.57,40.59,40.53,40.56,79961.0,35.0196,35.0369,34.9851,35.011,79961.0
2022-11-21 15:45:00,40.56,40.6,40.55,40.58,89925.0,35.011,35.0455,35.0023,35.0282,89925.0
2022-11-21 15:50:00,40.58,40.66,40.56,40.63,218999.0,35.0282,35.0973,35.011,35.0714,218999.0
2022-11-21 15:55:00,40.62,40.63,40.57,40.59,388396.0,35.0628,35.0714,35.0196,35.0369,388396.0
2022-11-22 09:30:00,41.48,41.82,41.42,41.65,491524.0,35.8051,36.0986,35.7533,35.9518,491524.0
2022-11-22 09:35:00,41.68,41.75,41.51,41.53,73953.0,35.9777,36.0382,35.831,35.8483,73953.0
2022-11-22 09:40:00,41.52,41.59,41.32,41.45,105236.0,35.8396,35.9001,35.667,35.7792,105236.0
2022-11-22 09:45:00,41.45,41.55,41.43,41.48,96121.0,35.7792,35.8655,35.7619,35.8051,96121.0
2022-11-22 09:50:00,41.46,41.49,41.35,41.36,92409.0,35.7878,35.8137,35.6929,35.7015,92409.0
2022-11-22 09:55:00,41.36,41.4,41.33,41.4,48940.0,35.7015,35.736,35.6756,35.736,48940.0
2022-11-22 10:00:00,41.39,41.45,41.3,41.32,60979.0,35.7274,35.7792,35.6497,35.667,60979.0
2022-11-22 10:05:00,41.32,41.38,41.29,41.31,103999.0,35.667,35.7188,35.6411,35.6584,103999.0
2022-11-22 10:10:00,41.31,41.32,41.23,41.31,71807.0,35.6584,35.667,35.5893,35.6584,71807.0
2022-11-22 10:15:00,41.31,41.34,41.24,41.3,50760.0,35.6584,35.6843,35.5979,35.6497,50760.0
2022-11-22 10:20:00,41.3,41.44,41.28,41.33,73270.0,35.6497,35.7706,35.6325,35.6756,73270.0
2022-11-22 10:25:00,41.34,41.42,41.32,41.4,51195.0,35.6843,35.7533,35.667,35.736,51195.0
2022-11-22 10:30:00,41.39,41.41,41.32,41.34,44397.0,35.7274,35.7447,35.667,35.6843,44397.0
2022-11-22 10:35:00,41.34,41.34,41.28,41.3,36464.0,35.6843,35.6843,35.6325,35.6497,36464.0
2022-11-22 10:40:00,41.3,41.34,41.3,41.34,40285.0,35.6497,35.6843,35.6497,35.6843,40285.0
2022-11-22 10:45:00,41.34,41.34,41.25,41.3,50753.0,35.6843,35.6843,35.6066,35.6497,50753.0
2022-11-22 10:50:00,41.31,41.38,41.24,41.28,43798.0,35.6584,35.7188,35.5979,35.6325,43798.0
2022-11-22 10:55:00,41.27,41.34,41.27,41.34,27331.0,35.6238,35.6843,35.6238,35.6843,27331.0
2022-11-22 11:00:00,41.34,41.35,41.3,41.34,21679.0,35.6843,35.6929,35.6497,35.6843,21679.0
2022-11-22 11:05:00,41.34,41.35,41.28,41.3,33892.0,35.6843,35.6929,35.6325,35.6497,33892.0
2022-11-22 11:10:00,41.3,41.33,41.24,41.24,27910.0,35.6497,35.6756,35.5979,35.5979,27910.0
2022-11-22 11:15:00,41.25,41.25,41.18,41.22,36559.0,35.6066,35.6066,35.5461,35.5807,36559.0
2022-11-22 11:20:00,41.21,41.22,41.17,41.19,33807.0,35.572,35.5807,35.5375,35.5548,33807.0
2022-11-22 11:25:00,41.19,41.29,41.19,41.25,22465.0,35.5548,35.6411,35.5548,35.6066,22465.0
2022-11-22 11:30:00,41.23,41.24,41.16,41.18,28903.0,35.5893,35.5979,35.5289,35.5461,28903.0
2022-11-22 11:35:00,41.17,41.26,41.11,41.26,55177.0,35.5375,35.6152,35.4857,35.6152,55177.0
2022-11-22 11:40:00,41.26,41.32,41.25,41.32,22476.0,35.6152,35.667,35.6066,35.667,22476.0
2022-11-22 11:45:00,41.32,41.34,41.3,41.33,22054.0,35.667,35.6843,35.6497,35.6756,22054.0
2022-11-22 11:50:00,41.33,41.38,41.32,41.38,35491.0,35.6756,35.7188,35.667,35.7188,35491.0
2022-11-22 11:55:00,41.38,41.41,41.33,41.35,54585.0,35.7188,35.7447,35.6756,35.6929,54585.0
2022-11-22 12:00:00,41.34,41.35,41.3,41.33,22054.0,35.6843,35.6929,35.6497,35.6756,22054.0
2022-11-22 12:05:00,41.32,41.35,41.3,41.33,25572.0,35.667,35.6929,35.6497,35.6756,25572.0
2022-11-22 12:10:00,41.32,41.34,41.3,41.3,19000.0,35.667,35.6843,35.6497,35.6497,19000.0
2022-11-22 12:15:00,41.3,41.33,41.28,41.29,13289.0,35.6497,35.6756,35.6325,35.6411,13289.0
2022-11-22 12:20:00,41.29,41.3,41.26,41.29,26941.0,35.6411,35.6497,35.6152,35.6411,26941.0
2022-11-22 12:25:00,41.3,41.31,41.27,41.28,15086.0,35.6497,35.6584,35.6238,35.6325,15086.0
2022-11-22 12:30:00,41.29,41.3,41.23,41.25,21827.0,35.6411,35.6497,35.5893,35.6066,21827.0
2022-11-22 12:35:00,41.25,41.29,41.25,41.28,21732.0,35.6066,35.6411,35.6066,35.6325,21732.0
2022-11-22 12:40:00,41.29,41.31,41.25,41.31,18072.0,35.6411,35.6584,35.6066,35.6584,18072.0
2022-11-22 12:45:00,41.32,41.32,41.26,41.28,13952.0,35.667,35.667,35.6152,35.6325,13952.0
2022-11-22 12:50:00,41.29,41.3,41.25,41.26,11659.0,35.6411,35.6497,35.6066,35.6152,11659.0
2022-11-22 12:55:00,41.26,41.3,41.25,41.3,5306.0,35.6152,35.6497,35.6066,35.6497,5306.0
2022-11-22 13:00:00,41.3,41.44,41.29,41.44,37673.0,35.6497,35.7706,35.6411,35.7706,37673.0
2022-11-22 13:05:00,41.44,41.46,41.39,41.45,22181.0,35.7706,35.7878,35.7274,35.7792,22181.0
2022-11-22 13:10:00,41.45,41.52,41.44,41.52,24955.0,35.7792,35.8396,35.7706,35.8396,24955.0
2022-11-22 13:15:00,41.52,41.55,41.51,41.54,32759.0,35.8396,35.8655,35.831,35.8569,32759.0
2022-11-22 13:20:00,41.54,41.54,41.49,41.52,29884.0,35.8569,35.8569,35.8137,35.8396,29884.0
2022-11-22 13:25:00,41.53,41.58,41.52,41.57,18684.0,35.8483,35.8914,35.8396,35.8828,18684.0
2022-11-22 13:30:00,41.58,41.62,41.57,41.58,43018.0,35.8914,35.9259,35.8828,35.8914,43018.0
2022-11-22 13:35:00,41.58,41.6,41.55,41.55,16156.0,35.8914,35.9087,35.8655,35.8655,16156.0
2022-11-22 13:40:00,41.55,41.57,41.54,41.56,13383.0,35.8655,35.8828,35.8569,35.8742,13383.0
2022-11-22 13:45:00,41.56,41.58,41.52,41.52,22483.0,35.8742,35.8914,35.8396,35.8396,22483.0
2022-11-22 13:50:00,41.52,41.54,41.48,41.51,21310.0,35.8396,35.8569,35.8051,35.831,21310.0
2022-11-22 13:55:00,41.52,41.52,41.48,41.5,23292.0,35.8396,35.8396,35.8051,35.8224,23292.0
2022-11-22 14:00:00,41.5,41.53,41.48,41.52,18671.0,35.8224,35.8483,35.8051,35.8396,18671.0
2022-11-22 14:05:00,41.52,41.52,41.48,41.48,20184.0,35.8396,35.8396,35.8051,35.8051,20184.0
2022-11-22 14:10:00,41.47,41.51,41.46,41.5,23290.0,35.7965,35.831,35.7878,35.8224,23290.0
2022-11-22 14:15:00,41.5,41.54,41.46,41.54,30118.0,35.8224,35.8569,35.7878,35.8569,30118.0
2022-11-22 14:20:00,41.54,41.57,41.52,41.55,27363.0,35.8569,35.8828,35.8396,35.8655,27363.0
2022-11-22 14:25:00,41.56,41.58,41.53,41.54,22380.0,35.8742,35.8914,35.8483,35.8569,22380.0
2022-11-22 14:30:00,41.54,41.56,41.53,41.55,26245.0,35.8569,35.8742,35.8483,35.8655,26245.0
2022-11-22 14:35:00,41.55,41.64,41.54,41.62,37815.0,35.8655,35.9432,35.8569,35.9259,37815.0
2022-11-22 14:40:00,41.61,41.64,41.61,41.62,21317.0,35.9173,35.9432,35.9173,35.9259,21317.0
2022-11-22 14:45:00,41.62,41.67,41.61,41.66,16811.0,35.9259,35.9691,35.9173,35.9605,16811.0
2022-11-22 14:50:00,41.66,41.7,41.66,41.66,29648.0,35.9605,35.995,35.9605,35.9605,29648.0
2022-11-22 14:55:00,41.67,41.7,41.66,41.69,26526.0,35.9691,35.995,35.9605,35.9864,26526.0
2022-11-22 15:00:00,41.68,41.75,41.65,41.74,34191.0,35.9777,36.0382,35.9518,36.0295,34191.0
2022-11-22 15:05:00,41.74,41.75,41.71,41.72,32006.0,36.0295,36.0382,36.0036,36.0123,32006.0
2022-11-22 15:10:00,41.72,41.75,41.7,41.75,29962.0,36.0123,36.0382,35.995,36.0382,29962.0
2022-11-22 15:15:00,41.74,41.75,41.67,41.68,41064.0,36.0295,36.0382,35.9691,35.9777,41064.0
2022-11-22 15:20:00,41.68,41.72,41.66,41.66,37647.0,35.9777,36.0123,35.9605,35.9605,37647.0
2022-11-22 15:25:00,41.67,41.69,41.65,41.68,36263.0,35.9691,35.9864,35.9518,35.9777,36263.0
2022-11-22 15:30:00,41.68,41.75,41.68,41.75,44273.0,35.9777,36.0382,35.9777,36.0382,44273.0
2022-11-22 15:35:00,41.74,41.77,41.72,41.75,95596.0,36.0295,36.0554,36.0123,36.0382,95596.0
2022-11-22 15:40:00,41.75,41.76,41.71,41.73,73940.0,36.0382,36.0468,36.0036,36.0209,73940.0
2022-11-22 15:45:00,41.73,41.8,41.72,41.79,87143.0,36.0209,36.0813,36.0123,36.0727,87143.0
2022-11-22 15:50:00,41.79,41.84,41.78,41.79,180678.0,36.0727,36.1158,36.0641,36.0727,180678.0
2022-11-22 15:55:00,41.79,41.82,41.75,41.78,427152.0,36.0727,36.0986,36.0382,36.0641,427152.0
2022-11-23 09:30:00,41.6,41.73,41.5,41.62,146344.0,35.9087,36.0209,35.8224,35.9259,146344.0
2022-11-23 09:35:00,41.64,41.66,41.56,41.62,25822.0,35.9432,35.9605,35.8742,35.9259,25822.0
2022-11-23 09:40:00,41.62,41.7,41.6,41.69,35281.0,35.9259,35.995,35.9087,35.9864,35281.0
2022-11-23 09:45:00,41.71,41.83,41.7,41.75,38912.0,36.0036,36.1072,35.995,36.0382,38912.0
2022-11-23 09:50:00,41.75,41.88,41.75,41.83,48681.0,36.0382,36.1504,36.0382,36.1072,48681.0
2022-11-23 09:55:00,41.84,41.94,41.83,41.91,56511.0,36.1158,36.2022,36.1072,36.1763,56511.0
2022-11-23 10:00:00,41.93,41.94,41.82,41.9,28760.0,36.1935,36.2022,36.0986,36.1676,28760.0
2022-11-23 10:05:00,41.9,41.9,41.84,41.87,27758.0,36.1676,36.1676,36.1158,36.1417,27758.0
2022-11-23 10:10:00,41.86,41.87,41.79,41.82,73150.0,36.1331,36.1417,36.0727,36.0986,73150.0
2022-11-23 10:15:00,41.83,41.86,41.81,41.82,24660.0,36.1072,36.1331,36.09,36.0986,24660.0
2022-11-23 10:20:00,41.82,41.84,41.69,41.71,42336.0,36.0986,36.1158,35.9864,36.0036,42336.0
2022-11-23 10:25:00,41.72,41.76,41.66,41.69,48282.0,36.0123,36.0468,35.9605,35.9864,48282.0
2022-11-23 10:30:00,41.69,41.79,41.68,41.79,28521.0,35.9864,36.0727,35.9777,36.0727,28521.0
2022-11-23 10:35:00,41.78,41.8,41.74,41.78,23497.0,36.0641,36.0813,36.0295,36.0641,23497.0
2022-11-23 10:40:00,41.79,41.8,41.66,41.68,24540.0,36.0727,36.0813,35.9605,35.9777,24540.0
2022-11-23 10:45:00,41.68,41.69,41.63,41.68,23771.0,35.9777,35.9864,35.9346,35.9777,23771.0
2022-11-23 10:50:00,41.67,41.73,41.66,41.72,18856.0,35.9691,36.0209,35.9605,36.0123,18856.0
2022-11-23 10:55:00,41.72,41.73,41.69,41.72,15442.0,36.0123,36.0209,35.9864,36.0123,15442.0
2022-11-23 11:00:00,41.72,41.75,41.69,41.7,22793.0,36.0123,36.0382,35.9864,35.995,22793.0
2022-11-23 11:05:00,41.71,41.74,41.68,41.73,68365.0,36.0036,36.0295,35.9777,36.0209,68365.0
2022-11-23 11:10:00,41.73,41.74,41.7,41.73,14273.0,36.0209,36.0295,35.995,36.0209,14273.0
2022-11-23 11:15:00,41.73,41.74,41.71,41.73,38821.0,36.0209,36.0295,36.0036,36.0209,38821.0
2022-11-23 11:20:00,41.73,41.74,41.7,41.71,25659.0,36.0209,36.0295,35.995,36.0036,25659.0
2022-11-23 11:25:00,41.71,41.76,41.71,41.76,14264.0,36.0036,36.0468,36.0036,36.0468,14264.0
2022-11-23 11:30:00,41.75,41.78,41.72,41.77,12044.0,36.0382,36.0641,36.0123,36.0554,12044.0
2022-11-23 11:35:00,41.77,41.79,41.73,41.74,14831.0,36.0554,36.0727,36.0209,36.0295,14831.0
2022-11-23 11:40:00,41.73,41.74,41.68,41.72,12289.0,36.0209,36.0295,35.9777,36.0123,12289.0
2022-11-23 11:45:00,41.71,41.72,41.67,41.68,26932.0,36.0036,36.0123,35.9691,35.9777,26932.0
2022-11-23 11:50:00,41.68,41.74,41.65,41.65,28542.0,35.9777,36.0295,35.9518,35.9518,28542.0
2022-11-23 11:55:00,41.65,41.66,41.57,41.65,25946.0,35.9518,35.9605,35.8828,35.9518,25946.0
2022-11-23 12:00:00,41.66,41.67,41.62,41.65,24829.0,35.9605,35.9691,35.9259,35.9518,24829.0
2022-11-23 12:05:00,41.65,41.71,41.64,41.71,16937.0,35.9518,36.0036,35.9432,36.0036,16937.0
2022-11-23 12:10:00,41.71,41.72,41.69,41.71,22889.0,36.0036,36.0123,35.9864,36.0036,22889.0
2022-11-23 12:15:00,41.7,41.7,41.64,41.65,19658.0,35.995,35.995,35.9432,35.9518,19658.0
2022-11-23 12:20:00,41.65,41.68,41.64,41.65,5559.0,35.9518,35.9777,35.9432,35.9518,5559.0
2022-11-23 12:25:00,41.66,41.68,41.65,41.67,12146.0,35.9605,35.9777,35.9518,35.9691,12146.0
2022-11-23 12:30:00,41.67,41.69,41.65,41.68,19850.0,35.9691,35.9864,35.9518,35.9777,19850.0
2022-11-23 12:35:00,41.68,41.7,41.65,41.69,12865.0,35.9777,35.995,35.9518,35.9864,12865.0
2022-11-23 12:40:00,41.68,41.69,41.62,41.65,11135.0,35.9777,35.9864,35.9259,35.9518,11135.0
2022-11-23 12:45:00,41.65,41.67,41.63,41.66,7218.0,35.9518,35.9691,35.9346,35.9605,7218.0
2022-11-23 12:50:00,41.65,41.65,41.57,41.59,15046.0,35.9518,35.9518,35.8828,35.9001,15046.0
2022-11-23 12:55:00,41.59,41.61,41.53,41.59,39995.0,35.9001,35.9173,35.8483,35.9001,39995.0
2022-11-23 13:00:00,41.6,41.62,41.58,41.62,11526.0,35.9087,35.9259,35.8914,35.9259,11526.0
2022-11-23 13:05:00,41.62,41.63,41.6,41.61,23353.0,35.9259,35.9346,35.9087,35.9173,23353.0
2022-11-23 13:10:00,41.61,41.62,41.57,41.58,13957.0,35.9173,35.9259,35.8828,35.8914,13957.0
2022-11-23 13:15:00,41.58,41.61,41.56,41.61,11379.0,35.8914,35.9173,35.8742,35.9173,11379.0
2022-11-23 13:20:00,41.61,41.62,41.6,41.62,11109.0,35.9173,35.9259,35.9087,35.9259,11109.0
2022-11-23 13:25:00,41.62,41.64,41.6,41.64,18684.0,35.9259,35.9432,35.9087,35.9432,18684.0
2022-11-23 13:30:00,41.64,41.66,41.62,41.63,12099.0,35.9432,35.9605,35.9259,35.9346,12099.0
2022-11-23 13:35:00,41.63,41.65,41.6,41.64,9592.0,35.9346,35.9518,35.9087,35.9432,9592.0
2022-11-23 13:40:00,41.65,41.67,41.64,41.67,10891.0,35.9518,35.9691,35.9432,35.9691,10891.0
2022-11-23 13:45:00,41.67,41.7,41.66,41.7,11360.0,35.9691,35.995,35.9605,35.995,11360.0
2022-11-23 13:50:00,41.69,41.69,41.67,41.69,10170.0,35.9864,35.9864,35.9691,35.9864,10170.0
2022-11-23 13:55:00,41.69,41.74,41.68,41.74,18439.0,35.9864,36.0295,35.9777,36.0295,18439.0
2022-11-23 14:00:00,41.74,41.89,41.65,41.87,48375.0,36.0295,36.159,35.9518,36.1417,48375.0
2022-11-23 14:05:00,41.87,41.9,41.8,41.81,15994.0,36.1417,36.1676,36.0813,36.09,15994.0
2022-11-23 14:10:00,41.8,41.83,41.75,41.83,17810.0,36.0813,36.1072,36.0382,36.1072,17810.0
2022-11-23 14:15:00,41.83,41.85,41.79,41.8,22608.0,36.1072,36.1245,36.0727,36.0813,22608.0
2022-11-23 14:20:00,41.8,41.85,41.78,41.85,16512.0,36.0813,36.1245,36.0641,36.1245,16512.0
2022-11-23 14:25:00,41.84,41.88,41.82,41.82,12710.0,36.1158,36.1504,36.0986,36.0986,12710.0
2022-11-23 14:30:00,41.82,41.82,41.74,41.75,24230.0,36.0986,36.0986,36.0295,36.0382,24230.0
2022-11-23 14:35:00,41.75,41.75,41.68,41.69,12022.0,36.0382,36.0382,35.9777,35.9864,12022.0
2022-11-23 14:40:00,41.69,41.75,41.68,41.75,13898.0,35.9864,36.0382,35.9777,36.0382,13898.0
2022-11-23 14:45:00,41.75,41.84,41.74,41.82,16076.0,36.0382,36.1158,36.0295,36.0986,16076.0
2022-11-23 14:50:00,41.83,41.85,41.81,41.82,28931.0,36.1072,36.1245,36.09,36.0986,28931.0
2022-11-23 14:55:00,41.81,41.85,41.8,41.82,14281.0,36.09,36.1245,36.0813,36.0986,14281.0
2022-11-23 15:00:00,41.81,41.83,41.76,41.79,20718.0,36.09,36.1072,36.0468,36.0727,20718.0
2022-11-23 15:05:00,41.79,41.81,41.78,41.8,16213.0,36.0727,36.09,36.0641,36.0813,16213.0
2022-11-23 15:10:00,41.79,41.8,41.77,41.77,17077.0,36.0727,36.0813,36.0554,36.0554,17077.0
2022-11-23 15:15:00,41.77,41.8,41.74,41.78,24778.0,36.0554,36.0813,36.0295,36.0641,24778.0
2022-11-23 15:20:00,41.79,41.8,41.74,41.74,99284.0,36.0727,36.0813,36.0295,36.0295,99284.0
2022-11-23 15:25:00,41.74,41.77,41.72,41.76,72256.0,36.0295,36.0554,36.0123,36.0468,72256.0
2022-11-23 15:30:00,41.76,41.77,41.72,41.73,40561.0,36.0468,36.0554,36.0123,36.0209,40561.0
2022-11-23 15:35:00,41.73,41.75,41.72,41.75,45006.0,36.0209,36.0382,36.0123,36.0382,45006.0
2022-11-23 15:40:00,41.75,41.75,41.72,41.75,55901.0,36.0382,36.0382,36.0123,36.0382,55901.0
2022-11-23 15:45:00,41.75,41.75,41.67,41.69,71889.0,36.0382,36.0382,35.9691,35.9864,71889.0
2022-11-23 15:50:00,41.69,41.72,41.66,41.66,115139.0,35.9864,36.0123,35.9605,35.9605,115139.0
2022-11-23 15:55:00,41.66,41.78,41.64,41.76,245859.0,35.9605,36.0641,35.9432,36.0468,245859.0
2022-11-25 09:30:00,41.67,41.75,41.61,41.62,96453.0,35.9691,36.0382,35.9173,35.9259,96453.0
2022-11-25 09:35:00,41.6,41.68,41.42,41.59,60483.0,35.9087,35.9777,35.7533,35.9001,60483.0
2022-11-25 09:40:00,41.59,41.63,41.54,41.59,33070.0,35.9001,35.9346,35.8569,35.9001,33070.0
2022-11-25 09:45:00,41.59,41.69,41.58,41.69,39729.0,35.9001,35.9864,35.8914,35.9864,39729.0
2022-11-25 09:50:00,41.69,41.75,41.64,41.74,35837.0,35.9864,36.0382,35.9432,36.0295,35837.0
2022-11-25 09:55:00,41.73,41.75,41.66,41.71,39008.0,36.0209,36.0382,35.9605,36.0036,39008.0
2022-11-25 10:00:00,41.71,41.74,41.6,41.67,35312.0,36.0036,36.0295,35.9087,35.9691,35312.0
2022-11-25 10:05:00,41.66,41.73,41.65,41.69,21905.0,35.9605,36.0209,35.9518,35.9864,21905.0
2022-11-25 10:10:00,41.69,41.79,41.68,41.76,28995.0,35.9864,36.0727,35.9777,36.0468,28995.0
2022-11-25 10:15:00,41.76,41.79,41.73,41.75,16104.0,36.0468,36.0727,36.0209,36.0382,16104.0
2022-11-25 10:20:00,41.75,41.76,41.7,41.7,16417.0,36.0382,36.0468,35.995,35.995,16417.0
2022-11-25 10:25:00,41.71,41.74,41.66,41.71,41904.0,36.0036,36.0295,35.9605,36.0036,41904.0
2022-11-25 10:30:00,41.71,41.74,41.65,41.66,82585.0,36.0036,36.0295,35.9518,35.9605,82585.0
2022-11-25 10:35:00,41.66,41.69,41.65,41.67,24973.0,35.9605,35.9864,35.9518,35.9691,24973.0
2022-11-25 10:40:00,41.67,41.68,41.64,41.67,17809.0,35.9691,35.9777,35.9432,35.9691,17809.0
2022-11-25 10:45:00,41.66,41.72,41.62,41.72,28389.0,35.9605,36.0123,35.9259,36.0123,28389.0
2022-11-25 10:50:00,41.72,41.74,41.7,41.72,11917.0,36.0123,36.0295,35.995,36.0123,11917.0
2022-11-25 10:55:00,41.71,41.71,41.64,41.65,14805.0,36.0036,36.0036,35.9432,35.9518,14805.0
2022-11-25 11:00:00,41.65,41.71,41.64,41.71,23332.0,35.9518,36.0036,35.9432,36.0036,23332.0
2022-11-25 11:05:00,41.7,41.71,41.64,41.65,30053.0,35.995,36.0036,35.9432,35.9518,30053.0
2022-11-25 11:10:00,41.65,41.67,41.63,41.64,23855.0,35.9518,35.9691,35.9346,35.9432,23855.0
2022-11-25 11:15:00,41.64,41.69,41.64,41.67,18172.0,35.9432,35.9864,35.9432,35.9691,18172.0
2022-11-25 11:20:00,41.66,41.7,41.66,41.66,22539.0,35.9605,35.995,35.9605,35.9605,22539.0
2022-11-25 11:25:00,41.67,41.69,41.64,41.65,19409.0,35.9691,35.9864,35.9432,35.9518,19409.0
2022-11-25 11:30:00,41.65,41.66,41.61,41.66,23829.0,35.9518,35.9605,35.9173,35.9605,23829.0
2022-11-25 11:35:00,41.66,41.68,41.65,41.67,9784.0,35.9605,35.9777,35.9518,35.9691,9784.0
2022-11-25 11:40:00,41.67,41.68,41.63,41.66,29505.0,35.9691,35.9777,35.9346,35.9605,29505.0
2022-11-25 11:45:00,41.66,41.68,41.65,41.66,15223.0,35.9605,35.9777,35.9518,35.9605,15223.0
2022-11-25 11:50:00,41.66,41.72,41.64,41.72,19123.0,35.9605,36.0123,35.9432,36.0123,19123.0
2022-11-25 11:55:00,41.72,41.73,41.67,41.69,27401.0,36.0123,36.0209,35.9691,35.9864,27401.0
2022-11-25 12:00:00,41.69,41.78,41.67,41.77,29926.0,35.9864,36.0641,35.9691,36.0554,29926.0
2022-11-25 12:05:00,41.77,41.78,41.69,41.72,41766.0,36.0554,36.0641,35.9864,36.0123,41766.0
2022-11-25 12:10:00,41.72,41.8,41.7,41.79,27811.0,36.0123,36.0813,35.995,36.0727,27811.0
2022-11-25 12:15:00,41.79,41.92,41.79,41.91,54121.0,36.0727,36.1849,36.0727,36.1763,54121.0
2022-11-25 12:20:00,41.91,41.97,41.87,41.91,87883.0,36.1763,36.2281,36.1417,36.1763,87883.0
2022-11-25 12:25:00,41.91,41.93,41.9,41.92,16067.0,36.1763,36.1935,36.1676,36.1849,16067.0
2022-11-25 12:30:00,41.92,41.94,41.87,41.88,22052.0,36.1849,36.2022,36.1417,36.1504,22052.0
2022-11-25 12:35:00,41.88,41.88,41.81,41.82,26992.0,36.1504,36.1504,36.09,36.0986,26992.0
2022-11-25 12:40:00,41.82,41.83,41.79,41.8,34065.0,36.0986,36.1072,36.0727,36.0813,34065.0
2022-11-25 12:45:00,41.8,41.81,41.76,41.76,18178.0,36.0813,36.09,36.0468,36.0468,18178.0
2022-11-25 12:50:00,41.77,41.78,41.65,41.66,56602.0,36.0554,36.0641,35.9518,35.9605,56602.0
2022-11-25 12:55:00,41.65,41.7,41.63,41.69,169874.0,35.9518,35.995,35.9346,35.9864,169874.0
2022-11-28 09:30:00,41.43,41.66,41.32,41.62,114912.0,35.7619,35.9605,35.667,35.9259,114912.0
2022-11-28 09:35:00,41.61,41.62,41.41,41.43,45710.0,35.9173,35.9259,35.7447,35.7619,45710.0
2022-11-28 09:40:00,41.43,41.45,41.26,41.37,119321.0,35.7619,35.7792,35.6152,35.7101,119321.0
2022-11-28 09:45:00,41.38,41.43,41.34,41.43,38943.0,35.7188,35.7619,35.6843,35.7619,38943.0
2022-11-28 09:50:00,41.41,41.51,41.39,41.45,52484.0,35.7447,35.831,35.7274,35.7792,52484.0
2022-11-28 09:55:00,41.44,41.51,41.36,41.38,70554.0,35.7706,35.831,35.7015,35.7188,70554.0
2022-11-28 10:00:00,41.39,41.43,41.36,41.41,15293.0,35.7274,35.7619,35.7015,35.7447,15293.0
2022-11-28 10:05:00,41.43,41.47,41.41,41.45,28847.0,35.7619,35.7965,35.7447,35.7792,28847.0
2022-11-28 10:10:00,41.48,41.56,41.47,41.55,27332.0,35.8051,35.8742,35.7965,35.8655,27332.0
2022-11-28 10:15:00,41.55,41.56,41.47,41.51,54736.0,35.8655,35.8742,35.7965,35.831,54736.0
2022-11-28 10:20:00,41.52,41.56,41.48,41.53,39954.0,35.8396,35.8742,35.8051,35.8483,39954.0
2022-11-28 10:25:00,41.52,41.59,41.44,41.51,56073.0,35.8396,35.9001,35.7706,35.831,56073.0
2022-11-28 10:30:00,41.52,41.52,41.43,41.44,28971.0,35.8396,35.8396,35.7619,35.7706,28971.0
2022-11-28 10:35:00,41.43,41.52,41.42,41.5,27436.0,35.7619,35.8396,35.7533,35.8224,27436.0
2022-11-28 10:40:00,41.51,41.54,41.5,41.51,21345.0,35.831,35.8569,35.8224,35.831,21345.0
2022-11-28 10:45:00,41.52,41.53,41.46,41.48,20116.0,35.8396,35.8483,35.7878,35.8051,20116.0
2022-11-28 10:50:00,41.48,41.48,41.39,41.41,22798.0,35.8051,35.8051,35.7274,35.7447,22798.0
2022-11-28 10:55:00,41.41,41.42,41.38,41.41,22807.0,35.7447,35.7533,35.7188,35.7447,22807.0
2022-11-28 11:00:00,41.4,41.46,41.4,41.43,18519.0,35.736,35.7878,35.736,35.7619,18519.0
2022-11-28 11:05:00,41.43,41.44,41.37,41.41,34917.0,35.7619,35.7706,35.7101,35.7447,34917.0
2022-11-28 11:10:00,41.41,41.42,41.31,41.33,28816.0,35.7447,35.7533,35.6584,35.6756,28816.0
2022-11-28 11:15:00,41.33,41.34,41.26,41.29,25792.0,35.6756,35.6843,35.6152,35.6411,25792.0
2022-11-28 11:20:00,41.28,41.28,41.23,41.23,26144.0,35.6325,35.6325,35.5893,35.5893,26144.0
2022-11-28 11:25:00,41.23,41.25,41.16,41.16,32856.0,35.5893,35.6066,35.5289,35.5289,32856.0
2022-11-28 11:30:00,41.16,41.17,41.09,41.15,60740.0,35.5289,35.5375,35.4685,35.5202,60740.0
2022-11-28 11:35:00,41.14,41.15,41.1,41.11,24675.0,35.5116,35.5202,35.4771,35.4857,24675.0
2022-11-28 11:40:00,41.1,41.11,41.01,41.01,120205.0,35.4771,35.4857,35.3994,35.3994,120205.0
2022-11-28 11:45:00,41.02,41.09,41.01,41.02,82231.0,35.408,35.4685,35.3994,35.408,82231.0
2022-11-28 11:50:00,41.02,41.03,40.97,40.98,47171.0,35.408,35.4167,35.3649,35.3735,47171.0
2022-11-28 11:55:00,40.98,41.02,40.95,41.02,66494.0,35.3735,35.408,35.3476,35.408,66494.0
2022-11-28 12:00:00,41.02,41.06,40.92,40.96,38293.0,35.408,35.4426,35.3217,35.3562,38293.0
2022-11-28 12:05:00,40.96,41.08,40.9,40.9,24589.0,35.3562,35.4598,35.3045,35.3045,24589.0
2022-11-28 12:10:00,40.9,40.91,40.84,40.89,27648.0,35.3045,35.3131,35.2527,35.2958,27648.0
2022-11-28 12:15:00,40.89,40.97,40.89,40.95,25574.0,35.2958,35.3649,35.2958,35.3476,25574.0
2022-11-28 12:20:00,40.95,40.97,40.88,40.91,26428.0,35.3476,35.3649,35.2872,35.3131,26428.0
2022-11-28 12:25:00,40.92,41.0,40.9,40.97,35702.0,35.3217,35.3908,35.3045,35.3649,35702.0
2022-11-28 12:30:00,40.97,41.03,40.96,41.01,13349.0,35.3649,35.4167,35.3562,35.3994,13349.0
2022-11-28 12:35:00,41.02,41.04,40.99,41.0,15385.0,35.408,35.4253,35.3821,35.3908,15385.0
2022-11-28 12:40:00,41.0,41.01,40.98,41.0,7586.0,35.3908,35.3994,35.3735,35.3908,7586.0
2022-11-28 12:45:00,40.98,41.03,40.98,40.98,18890.0,35.3735,35.4167,35.3735,35.3735,18890.0
2022-11-28 12:50:00,40.99,41.01,40.92,40.93,38592.0,35.3821,35.3994,35.3217,35.3303,38592.0
2022-11-28 12:55:00,40.92,40.95,40.91,40.92,15415.0,35.3217,35.3476,35.3131,35.3217,15415.0
2022-11-28 13:00:00,40.93,40.95,40.89,40.91,21176.0,35.3303,35.3476,35.2958,35.3131,21176.0
2022-11-28 13:05:00,40.91,40.92,40.83,40.84,19956.0,35.3131,35.3217,35.244,35.2527,19956.0
2022-11-28 13:10:00,40.84,40.86,40.79,40.83,30113.0,35.2527,35.2699,35.2095,35.244,30113.0
2022-11-28 13:15:00,40.83,40.86,40.81,40.84,16254.0,35.244,35.2699,35.2268,35.2527,16254.0
2022-11-28 13:20:00,40.84,40.86,40.82,40.84,21477.0,35.2527,35.2699,35.2354,35.2527,21477.0
2022-11-28 13:25:00,40.84,40.88,40.83,40.86,22873.0,35.2527,35.2872,35.244,35.2699,22873.0
2022-11-28 13:30:00,40.87,40.9,40.85,40.88,27949.0,35.2786,35.3045,35.2613,35.2872,27949.0
2022-11-28 13:35:00,40.87,40.92,40.85,40.91,21188.0,35.2786,35.3217,35.2613,35.3131,21188.0
2022-11-28 13:40:00,40.91,40.92,40.82,40.83,19968.0,35.3131,35.3217,35.2354,35.244,19968.0
2022-11-28 13:45:00,40.82,40.85,40.82,40.84,19277.0,35.2354,35.2613,35.2354,35.2527,19277.0
2022-11-28 13:50:00,40.83,40.86,40.82,40.84,23450.0,35.244,35.2699,35.2354,35.2527,23450.0
2022-11-28 13:55:00,40.84,40.84,40.77,40.79,23987.0,35.2527,35.2527,35.1922,35.2095,23987.0
2022-11-28 14:00:00,40.79,40.83,40.78,40.83,25975.0,35.2095,35.244,35.2009,35.244,25975.0
2022-11-28 14:05:00,40.82,40.84,40.78,40.8,19549.0,35.2354,35.2527,35.2009,35.2181,19549.0
2022-11-28 14:10:00,40.8,40.86,40.78,40.84,20096.0,35.2181,35.2699,35.2009,35.2527,20096.0
2022-11-28 14:15:00,40.85,40.88,40.84,40.86,16854.0,35.2613,35.2872,35.2527,35.2699,16854.0
2022-11-28 14:20:00,40.86,40.87,40.83,40.84,14849.0,35.2699,35.2786,35.244,35.2527,14849.0
2022-11-28 14:25:00,40.84,40.84,40.79,40.8,38009.0,35.2527,35.2527,35.2095,35.2181,38009.0
2022-11-28 14:30:00,40.79,40.82,40.78,40.8,17344.0,35.2095,35.2354,35.2009,35.2181,17344.0
2022-11-28 14:35:00,40.8,40.85,40.8,40.84,14496.0,35.2181,35.2613,35.2181,35.2527,14496.0
2022-11-28 14:40:00,40.83,40.86,40.82,40.85,18206.0,35.244,35.2699,35.2354,35.2613,18206.0
2022-11-28 14:45:00,40.86,40.87,40.81,40.83,16031.0,35.2699,35.2786,35.2268,35.244,16031.0
2022-11-28 14:50:00,40.83,40.83,40.8,40.81,14111.0,35.244,35.244,35.2181,35.2268,14111.0
2022-11-28 14:55:00,40.81,40.84,40.79,40.8,13282.0,35.2268,35.2527,35.2095,35.2181,13282.0
2022-11-28 15:00:00,40.8,40.83,40.77,40.77,22347.0,35.2181,35.244,35.1922,35.1922,22347.0
2022-11-28 15:05:00,40.77,40.79,40.71,40.73,38922.0,35.1922,35.2095,35.1404,35.1577,38922.0
2022-11-28 15:10:00,40.72,40.75,40.69,40.7,35568.0,35.1491,35.175,35.1232,35.1318,35568.0
2022-11-28 15:15:00,40.71,40.72,40.68,40.71,43203.0,35.1404,35.1491,35.1145,35.1404,43203.0
2022-11-28 15:20:00,40.71,40.72,40.66,40.67,26650.0,35.1404,35.1491,35.0973,35.1059,26650.0
2022-11-28 15:25:00,40.67,40.69,40.63,40.66,41916.0,35.1059,35.1232,35.0714,35.0973,41916.0
2022-11-28 15:30:00,40.66,40.88,40.66,40.86,164572.0,35.0973,35.2872,35.0973,35.2699,164572.0
2022-11-28 15:35:00,40.85,40.89,40.79,40.84,56511.0,35.2613,35.2958,35.2095,35.2527,56511.0
2022-11-28 15:40:00,40.84,40.89,40.81,40.86,50748.0,35.2527,35.2958,35.2268,35.2699,50748.0
2022-11-28 15:45:00,40.86,40.87,40.82,40.83,88562.0,35.2699,35.2786,35.2354,35.244,88562.0
2022-11-28 15:50:00,40.83,40.89,40.83,40.87,177072.0,35.244,35.2958,35.244,35.2786,177072.0
2022-11-28 15:55:00,40.87,40.87,40.79,40.8,384849.0,35.2786,35.2786,35.2095,35.2181,384849.0
2022-11-29 09:30:00,40.9,40.96,40.67,40.84,101975.0,35.3045,35.3562,35.1059,35.2527,101975.0
2022-11-29 09:35:00,40.84,40.85,40.63,40.79,88832.0,35.2527,35.2613,35.0714,35.2095,88832.0
2022-11-29 09:40:00,40.81,40.93,40.81,40.86,36135.0,35.2268,35.3303,35.2268,35.2699,36135.0
2022-11-29 09:45:00,40.86,41.04,40.86,40.99,67260.0,35.2699,35.4253,35.2699,35.3821,67260.0
2022-11-29 09:50:00,41.0,41.07,40.99,41.04,38930.0,35.3908,35.4512,35.3821,35.4253,38930.0
2022-11-29 09:55:00,41.04,41.09,41.03,41.07,37936.0,35.4253,35.4685,35.4167,35.4512,37936.0
2022-11-29 10:00:00,41.07,41.13,40.93,40.94,37053.0,35.4512,35.503,35.3303,35.339,37053.0
2022-11-29 10:05:00,40.95,40.95,40.87,40.89,29429.0,35.3476,35.3476,35.2786,35.2958,29429.0
2022-11-29 10:10:00,40.89,40.96,40.87,40.95,25516.0,35.2958,35.3562,35.2786,35.3476,25516.0
2022-11-29 10:15:00,40.95,41.01,40.93,41.0,21900.0,35.3476,35.3994,35.3303,35.3908,21900.0
2022-11-29 10:20:00,41.01,41.12,40.97,41.12,23034.0,35.3994,35.4944,35.3649,35.4944,23034.0
2022-11-29 10:25:00,41.12,41.19,41.1,41.19,23555.0,35.4944,35.5548,35.4771,35.5548,23555.0
2022-11-29 10:30:00,41.18,41.21,41.17,41.19,31914.0,35.5461,35.572,35.5375,35.5548,31914.0
2022-11-29 10:35:00,41.19,41.19,41.12,41.16,17076.0,35.5548,35.5548,35.4944,35.5289,17076.0
2022-11-29 10:40:00,41.16,41.17,41.11,41.14,10947.0,35.5289,35.5375,35.4857,35.5116,10947.0
2022-11-29 10:45:00,41.14,41.18,41.13,41.14,24759.0,35.5116,35.5461,35.503,35.5116,24759.0
2022-11-29 10:50:00,41.14,41.16,41.11,41.13,14435.0,35.5116,35.5289,35.4857,35.503,14435.0
2022-11-29 10:55:00,41.13,41.18,41.12,41.16,13916.0,35.503,35.5461,35.4944,35.5289,13916.0
2022-11-29 11:00:00,41.16,41.17,41.08,41.09,40699.0,35.5289,35.5375,35.4598,35.4685,40699.0
2022-11-29 11:05:00,41.11,41.12,40.93,40.94,22119.0,35.4857,35.4944,35.3303,35.339,22119.0
2022-11-29 11:10:00,40.92,40.96,40.89,40.89,23168.0,35.3217,35.3562,35.2958,35.2958,23168.0
2022-11-29 11:15:00,40.89,40.93,40.86,40.91,28926.0,35.2958,35.3303,35.2699,35.3131,28926.0
2022-11-29 11:20:00,40.91,40.98,40.9,40.95,18330.0,35.3131,35.3735,35.3045,35.3476,18330.0
2022-11-29 11:25:00,40.94,40.99,40.92,40.94,18804.0,35.339,35.3821,35.3217,35.339,18804.0
2022-11-29 11:30:00,40.92,40.97,40.9,40.96,20346.0,35.3217,35.3649,35.3045,35.3562,20346.0
2022-11-29 11:35:00,40.96,40.98,40.91,40.97,12349.0,35.3562,35.3735,35.3131,35.3649,12349.0
2022-11-29 11:40:00,40.97,40.97,40.91,40.95,13963.0,35.3649,35.3649,35.3131,35.3476,13963.0
2022-11-29 11:45:00,40.96,40.99,40.94,40.97,9507.0,35.3562,35.3821,35.339,35.3649,9507.0
2022-11-29 11:50:00,40.97,41.02,40.95,41.01,12694.0,35.3649,35.408,35.3476,35.3994,12694.0
2022-11-29 11:55:00,41.01,41.03,40.99,41.01,11381.0,35.3994,35.4167,35.3821,35.3994,11381.0
2022-11-29 12:00:00,41.01,41.02,40.96,41.01,29218.0,35.3994,35.408,35.3562,35.3994,29218.0
2022-11-29 12:05:00,41.0,41.05,40.96,40.97,26659.0,35.3908,35.4339,35.3562,35.3649,26659.0
2022-11-29 12:10:00,40.97,40.99,40.95,40.98,16160.0,35.3649,35.3821,35.3476,35.3735,16160.0
2022-11-29 12:15:00,40.98,40.99,40.91,40.97,37850.0,35.3735,35.3821,35.3131,35.3649,37850.0
2022-11-29 12:20:00,40.98,40.98,40.95,40.97,12583.0,35.3735,35.3735,35.3476,35.3649,12583.0
2022-11-29 12:25:00,40.96,40.98,40.94,40.96,13666.0,35.3562,35.3735,35.339,35.3562,13666.0
2022-11-29 12:30:00,40.96,40.97,40.94,40.96,14418.0,35.3562,35.3649,35.339,35.3562,14418.0
2022-11-29 12:35:00,40.96,41.03,40.95,41.02,11651.0,35.3562,35.4167,35.3476,35.408,11651.0
2022-11-29 12:40:00,41.03,41.06,41.01,41.02,16357.0,35.4167,35.4426,35.3994,35.408,16357.0
2022-11-29 12:45:00,41.02,41.03,41.0,41.02,9272.0,35.408,35.4167,35.3908,35.408,9272.0
2022-11-29 12:50:00,41.02,41.08,41.02,41.05,15886.0,35.408,35.4598,35.408,35.4339,15886.0
2022-11-29 12:55:00,41.05,41.09,41.04,41.09,14273.0,35.4339,35.4685,35.4253,35.4685,14273.0
2022-11-29 13:00:00,41.08,41.1,41.05,41.08,13149.0,35.4598,35.4771,35.4339,35.4598,13149.0
2022-11-29 13:05:00,41.08,41.11,41.05,41.05,10139.0,35.4598,35.4857,35.4339,35.4339,10139.0
2022-11-29 13:10:00,41.05,41.09,41.03,41.09,13920.0,35.4339,35.4685,35.4167,35.4685,13920.0
2022-11-29 13:15:00,41.09,41.1,41.04,41.08,15798.0,35.4685,35.4771,35.4253,35.4598,15798.0
2022-11-29 13:20:00,41.08,41.08,41.03,41.06,6367.0,35.4598,35.4598,35.4167,35.4426,6367.0
2022-11-29 13:25:00,41.05,41.05,41.0,41.03,17977.0,35.4339,35.4339,35.3908,35.4167,17977.0
2022-11-29 13:30:00,41.03,41.06,41.03,41.04,14730.0,35.4167,35.4426,35.4167,35.4253,14730.0
2022-11-29 13:35:00,41.04,41.08,41.02,41.07,14752.0,35.4253,35.4598,35.408,35.4512,14752.0
2022-11-29 13:40:00,41.07,41.08,41.01,41.02,18641.0,35.4512,35.4598,35.3994,35.408,18641.0
2022-11-29 13:45:00,41.02,41.06,41.01,41.05,11382.0,35.408,35.4426,35.3994,35.4339,11382.0
2022-11-29 13:50:00,41.05,41.1,41.04,41.09,24305.0,35.4339,35.4771,35.4253,35.4685,24305.0
2022-11-29 13:55:00,41.1,41.11,41.08,41.09,13847.0,35.4771,35.4857,35.4598,35.4685,13847.0
2022-11-29 14:00:00,41.09,41.17,41.09,41.16,14606.0,35.4685,35.5375,35.4685,35.5289,14606.0
2022-11-29 14:05:00,41.16,41.17,41.13,41.15,15751.0,35.5289,35.5375,35.503,35.5202,15751.0
2022-11-29 14:10:00,41.15,41.17,41.13,41.15,10462.0,35.5202,35.5375,35.503,35.5202,10462.0
2022-11-29 14:15:00,41.15,41.18,41.13,41.18,9637.0,35.5202,35.5461,35.503,35.5461,9637.0
2022-11-29 14:20:00,41.18,41.19,41.16,41.16,13627.0,35.5461,35.5548,35.5289,35.5289,13627.0
2022-11-29 14:25:00,41.16,41.16,41.1,41.11,14228.0,35.5289,35.5289,35.4771,35.4857,14228.0
2022-11-29 14:30:00,41.1,41.11,41.05,41.08,17890.0,35.4771,35.4857,35.4339,35.4598,17890.0
2022-11-29 14:35:00,41.08,41.09,41.03,41.05,13931.0,35.4598,35.4685,35.4167,35.4339,13931.0
2022-11-29 14:40:00,41.06,41.06,41.01,41.02,13505.0,35.4426,35.4426,35.3994,35.408,13505.0
2022-11-29 14:45:00,41.02,41.05,41.01,41.05,10559.0,35.408,35.4339,35.3994,35.4339,10559.0
2022-11-29 14:50:00,41.05,41.09,41.04,41.07,9858.0,35.4339,35.4685,35.4253,35.4512,9858.0
2022-11-29 14:55:00,41.07,41.14,41.06,41.13,10085.0,35.4512,35.5116,35.4426,35.503,10085.0
2022-11-29 15:00:00,41.13,41.15,41.11,41.12,17195.0,35.503,35.5202,35.4857,35.4944,17195.0
2022-11-29 15:05:00,41.12,41.14,41.1,41.11,15155.0,35.4944,35.5116,35.4771,35.4857,15155.0
2022-11-29 15:10:00,41.11,41.13,41.09,41.1,26636.0,35.4857,35.503,35.4685,35.4771,26636.0
2022-11-29 15:15:00,41.11,41.11,41.06,41.08,20105.0,35.4857,35.4857,35.4426,35.4598,20105.0
2022-11-29 15:20:00,41.08,41.13,41.06,41.07,19325.0,35.4598,35.503,35.4426,35.4512,19325.0
2022-11-29 15:25:00,41.07,41.11,41.04,41.09,28737.0,35.4512,35.4857,35.4253,35.4685,28737.0
2022-11-29 15:30:00,41.09,41.13,41.07,41.12,25209.0,35.4685,35.503,35.4512,35.4944,25209.0
2022-11-29 15:35:00,41.13,41.13,41.04,41.05,29088.0,35.503,35.503,35.4253,35.4339,29088.0
2022-11-29 15:40:00,41.05,41.1,41.04,41.06,44740.0,35.4339,35.4771,35.4253,35.4426,44740.0
2022-11-29 15:45:00,41.05,41.08,41.01,41.08,46851.0,35.4339,35.4598,35.3994,35.4598,46851.0
2022-11-29 15:50:00,41.08,41.1,41.03,41.07,111607.0,35.4598,35.4771,35.4167,35.4512,111607.0
2022-11-29 15:55:00,41.06,41.11,41.05,41.08,218887.0,35.4426,35.4857,35.4339,35.4598,218887.0
2022-11-30 09:30:00,41.31,41.31,40.95,41.02,143291.0,35.6584,35.6584,35.3476,35.408,143291.0
2022-11-30 09:35:00,41.02,41.09,40.63,40.65,172378.0,35.408,35.4685,35.0714,35.0887,172378.0
2022-11-30 09:40:00,40.64,40.75,40.55,40.73,68122.0,35.08,35.175,35.0023,35.1577,68122.0
2022-11-30 09:45:00,40.74,40.84,40.69,40.83,15922.0,35.1663,35.2527,35.1232,35.244,15922.0
2022-11-30 09:50:00,40.83,40.88,40.81,40.83,27778.0,35.244,35.2872,35.2268,35.244,27778.0
2022-11-30 09:55:00,40.8,40.83,40.72,40.77,29971.0,35.2181,35.244,35.1491,35.1922,29971.0
2022-11-30 10:00:00,40.78,40.8,40.69,40.77,29879.0,35.2009,35.2181,35.1232,35.1922,29879.0
2022-11-30 10:05:00,40.77,40.83,40.72,40.82,44381.0,35.1922,35.244,35.1491,35.2354,44381.0
2022-11-30 10:10:00,40.81,40.85,40.74,40.75,28790.0,35.2268,35.2613,35.1663,35.175,28790.0
2022-11-30 10:15:00,40.75,40.87,40.75,40.84,13415.0,35.175,35.2786,35.175,35.2527,13415.0
2022-11-30 10:20:00,40.84,40.85,40.8,40.84,14938.0,35.2527,35.2613,35.2181,35.2527,14938.0
2022-11-30 10:25:00,40.84,40.84,40.71,40.73,18033.0,35.2527,35.2527,35.1404,35.1577,18033.0
2022-11-30 10:30:00,40.73,40.76,40.61,40.63,25779.0,35.1577,35.1836,35.0541,35.0714,25779.0
2022-11-30 10:35:00,40.63,40.65,40.58,40.62,43823.0,35.0714,35.0887,35.0282,35.0628,43823.0
2022-11-30 10:40:00,40.62,40.69,40.62,40.64,26941.0,35.0628,35.1232,35.0628,35.08,26941.0
2022-11-30 10:45:00,40.64,40.64,40.53,40.54,26927.0,35.08,35.08,34.9851,34.9937,26927.0
2022-11-30 10:50:00,40.54,40.59,40.52,40.59,21030.0,34.9937,35.0369,34.9764,35.0369,21030.0
2022-11-30 10:55:00,40.58,40.59,40.54,40.56,26005.0,35.0282,35.0369,34.9937,35.011,26005.0
2022-11-30 11:00:00,40.56,40.6,40.54,40.55,21313.0,35.011,35.0455,34.9937,35.0023,21313.0
2022-11-30 11:05:00,40.56,40.7,40.55,40.68,45503.0,35.011,35.1318,35.0023,35.1145,45503.0
2022-11-30 11:10:00,40.67,40.76,40.63,40.76,88117.0,35.1059,35.1836,35.0714,35.1836,88117.0
2022-11-30 11:15:00,40.76,40.79,40.74,40.75,13522.0,35.1836,35.2095,35.1663,35.175,13522.0
2022-11-30 11:20:00,40.75,40.78,40.72,40.77,13836.0,35.175,35.2009,35.1491,35.1922,13836.0
2022-11-30 11:25:00,40.77,40.79,40.73,40.74,18620.0,35.1922,35.2095,35.1577,35.1663,18620.0
2022-11-30 11:30:00,40.74,40.78,40.71,40.75,23338.0,35.1663,35.2009,35.1404,35.175,23338.0
2022-11-30 11:35:00,40.75,40.78,40.74,40.77,12670.0,35.175,35.2009,35.1663,35.1922,12670.0
2022-11-30 11:40:00,40.77,40.79,40.75,40.79,7420.0,35.1922,35.2095,35.175,35.2095,7420.0
2022-11-30 11:45:00,40.78,40.82,40.77,40.82,19434.0,35.2009,35.2354,35.1922,35.2354,19434.0
2022-11-30 11:50:00,40.82,40.84,40.78,40.82,15052.0,35.2354,35.2527,35.2009,35.2354,15052.0
2022-11-30 11:55:00,40.82,40.86,40.8,40.82,14452.0,35.2354,35.2699,35.2181,35.2354,14452.0
2022-11-30 12:00:00,40.82,40.84,40.8,40.84,18354.0,35.2354,35.2527,35.2181,35.2527,18354.0
2022-11-30 12:05:00,40.83,40.83,40.78,40.8,19926.0,35.244,35.244,35.2009,35.2181,19926.0
2022-11-30 12:10:00,40.8,40.8,40.75,40.79,15116.0,35.2181,35.2181,35.175,35.2095,15116.0
2022-11-30 12:15:00,40.79,40.79,40.66,40.67,15041.0,35.2095,35.2095,35.0973,35.1059,15041.0
2022-11-30 12:20:00,40.67,40.67,40.56,40.61,65263.0,35.1059,35.1059,35.011,35.0541,65263.0
2022-11-30 12:25:00,40.61,40.67,40.57,40.62,16155.0,35.0541,35.1059,35.0196,35.0628,16155.0
2022-11-30 12:30:00,40.62,40.65,40.61,40.64,8827.0,35.0628,35.0887,35.0541,35.08,8827.0
2022-11-30 12:35:00,40.64,40.65,40.6,40.61,20628.0,35.08,35.0887,35.0455,35.0541,20628.0
2022-11-30 12:40:00,40.62,40.69,40.61,40.68,10195.0,35.0628,35.1232,35.0541,35.1145,10195.0
2022-11-30 12:45:00,40.69,40.74,40.69,40.73,14071.0,35.1232,35.1663,35.1232,35.1577,14071.0
2022-11-30 12:50:00,40.72,40.76,40.71,40.75,13633.0,35.1491,35.1836,35.1404,35.175,13633.0
2022-11-30 12:55:00,40.75,40.76,40.71,40.73,13531.0,35.175,35.1836,35.1404,35.1577,13531.0
2022-11-30 13:00:00,40.73,40.79,40.73,40.79,9899.0,35.1577,35.2095,35.1577,35.2095,9899.0
2022-11-30 13:05:00,40.79,40.82,40.78,40.8,17017.0,35.2095,35.2354,35.2009,35.2181,17017.0
2022-11-30 13:10:00,40.81,40.82,40.78,40.79,11493.0,35.2268,35.2354,35.2009,35.2095,11493.0
2022-11-30 13:15:00,40.79,40.79,40.76,40.76,8259.0,35.2095,35.2095,35.1836,35.1836,8259.0
2022-11-30 13:20:00,40.76,40.79,40.72,40.75,13388.0,35.1836,35.2095,35.1491,35.175,13388.0
2022-11-30 13:25:00,40.75,40.76,40.73,40.75,4715.0,35.175,35.1836,35.1577,35.175,4715.0
2022-11-30 13:30:00,40.75,41.04,40.69,40.91,55351.0,35.175,35.4253,35.1232,35.3131,55351.0
2022-11-30 13:35:00,40.92,41.18,40.92,41.11,44394.0,35.3217,35.5461,35.3217,35.4857,44394.0
2022-11-30 13:40:00,41.13,41.17,41.03,41.11,29640.0,35.503,35.5375,35.4167,35.4857,29640.0
2022-11-30 13:45:00,41.11,41.12,40.91,41.07,42011.0,35.4857,35.4944,35.3131,35.4512,42011.0
2022-11-30 13:50:00,41.07,41.1,41.04,41.1,19610.0,35.4512,35.4771,35.4253,35.4771,19610.0
2022-11-30 13:55:00,41.1,41.28,41.09,41.26,30020.0,35.4771,35.6325,35.4685,35.6152,30020.0
2022-11-30 14:00:00,41.27,41.35,41.27,41.33,37672.0,35.6238,35.6929,35.6238,35.6756,37672.0
2022-11-30 14:05:00,41.33,41.4,41.3,41.32,34107.0,35.6756,35.736,35.6497,35.667,34107.0
2022-11-30 14:10:00,41.32,41.37,41.28,41.31,22421.0,35.667,35.7101,35.6325,35.6584,22421.0
2022-11-30 14:15:00,41.32,41.49,41.32,41.47,41059.0,35.667,35.8137,35.667,35.7965,41059.0
2022-11-30 14:20:00,41.47,41.52,41.43,41.48,47502.0,35.7965,35.8396,35.7619,35.8051,47502.0
2022-11-30 14:25:00,41.46,41.54,41.44,41.51,44703.0,35.7878,35.8569,35.7706,35.831,44703.0
2022-11-30 14:30:00,41.51,41.56,41.48,41.52,39472.0,35.831,35.8742,35.8051,35.8396,39472.0
2022-11-30 14:35:00,41.53,41.54,41.44,41.48,30390.0,35.8483,35.8569,35.7706,35.8051,30390.0
2022-11-30 14:40:00,41.48,41.5,41.39,41.41,41435.0,35.8051,35.8224,35.7274,35.7447,41435.0
2022-11-30 14:45:00,41.41,41.46,41.4,41.46,32635.0,35.7447,35.7878,35.736,35.7878,32635.0
2022-11-30 14:50:00,41.47,41.53,41.46,41.5,24837.0,35.7965,35.8483,35.7878,35.8224,24837.0
2022-11-30 14:55:00,41.5,41.5,41.45,41.48,30493.0,35.8224,35.8224,35.7792,35.8051,30493.0
2022-11-30 15:00:00,41.48,41.59,41.47,41.58,42619.0,35.8051,35.9001,35.7965,35.8914,42619.0
2022-11-30 15:05:00,41.58,41.62,41.57,41.59,41260.0,35.8914,35.9259,35.8828,35.9001,41260.0
2022-11-30 15:10:00,41.59,41.62,41.57,41.59,29117.0,35.9001,35.9259,35.8828,35.9001,29117.0
2022-11-30 15:15:00,41.59,41.65,41.58,41.61,39162.0,35.9001,35.9518,35.8914,35.9173,39162.0
2022-11-30 15:20:00,41.61,41.64,41.6,41.63,42947.0,35.9173,35.9432,35.9087,35.9346,42947.0
2022-11-30 15:25:00,41.63,41.63,41.6,41.62,65710.0,35.9346,35.9346,35.9087,35.9259,65710.0
2022-11-30 15:30:00,41.61,41.71,41.59,41.7,59306.0,35.9173,36.0036,35.9001,35.995,59306.0
2022-11-30 15:35:00,41.7,41.74,41.64,41.65,60644.0,35.995,36.0295,35.9432,35.9518,60644.0
2022-11-30 15:40:00,41.65,41.68,41.62,41.65,68764.0,35.9518,35.9777,35.9259,35.9518,68764.0
2022-11-30 15:45:00,41.66,41.66,41.54,41.57,134134.0,35.9605,35.9605,35.8569,35.8828,134134.0
2022-11-30 15:50:00,41.56,41.59,41.43,41.46,385176.0,35.8742,35.9001,35.7619,35.7878,385176.0
2022-11-30 15:55:00,41.46,41.51,41.39,41.51,639787.0,35.7878,35.831,35.7274,35.831,639787.0
2022-12-01 09:30:00,41.51,41.6,41.37,41.54,143066.0,35.831,35.9087,35.7101,35.8569,143066.0
2022-12-01 09:35:00,41.54,41.82,41.46,41.74,47338.0,35.8569,36.0986,35.7878,36.0295,47338.0
2022-12-01 09:40:00,41.74,42.02,41.74,41.95,80158.0,36.0295,36.2712,36.0295,36.2108,80158.0
2022-12-01 09:45:00,41.97,42.03,41.84,41.88,51555.0,36.2281,36.2799,36.1158,36.1504,51555.0
2022-12-01 09:50:00,41.89,41.96,41.84,41.84,26676.0,36.159,36.2194,36.1158,36.1158,26676.0
2022-12-01 09:55:00,41.85,41.86,41.69,41.69,42082.0,36.1245,36.1331,35.9864,35.9864,42082.0
2022-12-01 10:00:00,41.7,41.8,41.59,41.64,49578.0,35.995,36.0813,35.9001,35.9432,49578.0
2022-12-01 10:05:00,41.63,41.67,41.59,41.63,21177.0,35.9346,35.9691,35.9001,35.9346,21177.0
2022-12-01 10:10:00,41.62,41.64,41.39,41.45,34014.0,35.9259,35.9432,35.7274,35.7792,34014.0
2022-12-01 10:15:00,41.46,41.48,41.29,41.3,41526.0,35.7878,35.8051,35.6411,35.6497,41526.0
2022-12-01 10:20:00,41.3,41.32,41.24,41.28,27537.0,35.6497,35.667,35.5979,35.6325,27537.0
2022-12-01 10:25:00,41.24,41.3,41.24,41.24,23756.0,35.5979,35.6497,35.5979,35.5979,23756.0
2022-12-01 10:30:00,41.26,41.26,41.16,41.25,33250.0,35.6152,35.6152,35.5289,35.6066,33250.0
2022-12-01 10:35:00,41.25,41.28,41.18,41.24,18273.0,35.6066,35.6325,35.5461,35.5979,18273.0
2022-12-01 10:40:00,41.23,41.31,41.19,41.22,29849.0,35.5893,35.6584,35.5548,35.5807,29849.0
2022-12-01 10:45:00,41.2,41.29,41.16,41.29,22208.0,35.5634,35.6411,35.5289,35.6411,22208.0
2022-12-01 10:50:00,41.29,41.36,41.28,41.34,49698.0,35.6411,35.7015,35.6325,35.6843,49698.0
2022-12-01 10:55:00,41.34,41.36,41.28,41.35,26034.0,35.6843,35.7015,35.6325,35.6929,26034.0
2022-12-01 11:00:00,41.34,41.36,41.28,41.29,17994.0,35.6843,35.7015,35.6325,35.6411,17994.0
2022-12-01 11:05:00,41.29,41.3,41.19,41.29,24279.0,35.6411,35.6497,35.5548,35.6411,24279.0
2022-12-01 11:10:00,41.27,41.32,41.25,41.32,17052.0,35.6238,35.667,35.6066,35.667,17052.0
2022-12-01 11:15:00,41.32,41.33,41.21,41.22,18621.0,35.667,35.6756,35.572,35.5807,18621.0
2022-12-01 11:20:00,41.22,41.31,41.2,41.23,16934.0,35.5807,35.6584,35.5634,35.5893,16934.0
2022-12-01 11:25:00,41.24,41.27,41.21,41.23,16886.0,35.5979,35.6238,35.572,35.5893,16886.0
2022-12-01 11:30:00,41.23,41.28,41.22,41.25,15219.0,35.5893,35.6325,35.5807,35.6066,15219.0
2022-12-01 11:35:00,41.25,41.31,41.24,41.27,30403.0,35.6066,35.6584,35.5979,35.6238,30403.0
2022-12-01 11:40:00,41.29,41.34,41.27,41.3,15239.0,35.6411,35.6843,35.6238,35.6497,15239.0
2022-12-01 11:45:00,41.3,41.31,41.24,41.27,21547.0,35.6497,35.6584,35.5979,35.6238,21547.0
2022-12-01 11:50:00,41.27,41.27,41.19,41.2,14540.0,35.6238,35.6238,35.5548,35.5634,14540.0
2022-12-01 11:55:00,41.2,41.22,41.16,41.19,17902.0,35.5634,35.5807,35.5289,35.5548,17902.0
2022-12-01 12:00:00,41.19,41.2,41.12,41.14,26136.0,35.5548,35.5634,35.4944,35.5116,26136.0
2022-12-01 12:05:00,41.13,41.14,41.06,41.1,25525.0,35.503,35.5116,35.4426,35.4771,25525.0
2022-12-01 12:10:00,41.09,41.16,41.08,41.16,16761.0,35.4685,35.5289,35.4598,35.5289,16761.0
2022-12-01 12:15:00,41.16,41.2,41.15,41.16,18700.0,35.5289,35.5634,35.5202,35.5289,18700.0
2022-12-01 12:20:00,41.16,41.28,41.16,41.28,14507.0,35.5289,35.6325,35.5289,35.6325,14507.0
2022-12-01 12:25:00,41.3,41.33,41.29,41.3,12716.0,35.6497,35.6756,35.6411,35.6497,12716.0
2022-12-01 12:30:00,41.31,41.39,41.3,41.36,12831.0,35.6584,35.7274,35.6497,35.7015,12831.0
2022-12-01 12:35:00,41.36,41.37,41.32,41.33,14920.0,35.7015,35.7101,35.667,35.6756,14920.0
2022-12-01 12:40:00,41.33,41.33,41.29,41.31,11779.0,35.6756,35.6756,35.6411,35.6584,11779.0
2022-12-01 12:45:00,41.32,41.36,41.3,41.33,13613.0,35.667,35.7015,35.6497,35.6756,13613.0
2022-12-01 12:50:00,41.33,41.35,41.31,41.33,13148.0,35.6756,35.6929,35.6584,35.6756,13148.0
2022-12-01 12:55:00,41.33,41.34,41.3,41.33,9662.0,35.6756,35.6843,35.6497,35.6756,9662.0
2022-12-01 13:00:00,41.34,41.35,41.3,41.32,10991.0,35.6843,35.6929,35.6497,35.667,10991.0
2022-12-01 13:05:00,41.32,41.36,41.29,41.3,13356.0,35.667,35.7015,35.6411,35.6497,13356.0
2022-12-01 13:10:00,41.3,41.3,41.22,41.22,21011.0,35.6497,35.6497,35.5807,35.5807,21011.0
2022-12-01 13:15:00,41.23,41.26,41.15,41.17,27296.0,35.5893,35.6152,35.5202,35.5375,27296.0
2022-12-01 13:20:00,41.16,41.19,41.14,41.15,15174.0,35.5289,35.5548,35.5116,35.5202,15174.0
2022-12-01 13:25:00,41.15,41.18,41.12,41.14,18237.0,35.5202,35.5461,35.4944,35.5116,18237.0
2022-12-01 13:30:00,41.13,41.18,41.1,41.14,25722.0,35.503,35.5461,35.4771,35.5116,25722.0
2022-12-01 13:35:00,41.14,41.19,41.14,41.17,10866.0,35.5116,35.5548,35.5116,35.5375,10866.0
2022-12-01 13:40:00,41.18,41.27,41.18,41.27,22353.0,35.5461,35.6238,35.5461,35.6238,22353.0
2022-12-01 13:45:00,41.27,41.28,41.23,41.23,15598.0,35.6238,35.6325,35.5893,35.5893,15598.0
2022-12-01 13:50:00,41.24,41.24,41.19,41.21,18833.0,35.5979,35.5979,35.5548,35.572,18833.0
2022-12-01 13:55:00,41.2,41.22,41.17,41.21,11541.0,35.5634,35.5807,35.5375,35.572,11541.0
2022-12-01 14:00:00,41.2,41.21,41.12,41.13,21048.0,35.5634,35.572,35.4944,35.503,21048.0
2022-12-01 14:05:00,41.13,41.18,41.13,41.18,16767.0,35.503,35.5461,35.503,35.5461,16767.0
2022-12-01 14:10:00,41.18,41.26,41.14,41.26,33035.0,35.5461,35.6152,35.5116,35.6152,33035.0
2022-12-01 14:15:00,41.26,41.26,41.22,41.25,12787.0,35.6152,35.6152,35.5807,35.6066,12787.0
2022-12-01 14:20:00,41.24,41.27,41.22,41.27,15405.0,35.5979,35.6238,35.5807,35.6238,15405.0
2022-12-01 14:25:00,41.27,41.3,41.26,41.29,17469.0,35.6238,35.6497,35.6152,35.6411,17469.0
2022-12-01 14:30:00,41.29,41.31,41.28,41.3,15514.0,35.6411,35.6584,35.6325,35.6497,15514.0
2022-12-01 14:35:00,41.31,41.31,41.25,41.27,17559.0,35.6584,35.6584,35.6066,35.6238,17559.0
2022-12-01 14:40:00,41.27,41.29,41.24,41.25,14779.0,35.6238,35.6411,35.5979,35.6066,14779.0
2022-12-01 14:45:00,41.24,41.29,41.23,41.27,22632.0,35.5979,35.6411,35.5893,35.6238,22632.0
2022-12-01 14:50:00,41.29,41.33,41.27,41.3,17190.0,35.6411,35.6756,35.6238,35.6497,17190.0
2022-12-01 14:55:00,41.31,41.34,41.3,41.34,13477.0,35.6584,35.6843,35.6497,35.6843,13477.0
2022-12-01 15:00:00,41.34,41.37,41.31,41.36,23230.0,35.6843,35.7101,35.6584,35.7015,23230.0
2022-12-01 15:05:00,41.36,41.39,41.35,41.36,15932.0,35.7015,35.7274,35.6929,35.7015,15932.0
2022-12-01 15:10:00,41.36,41.36,41.3,41.31,28424.0,35.7015,35.7015,35.6497,35.6584,28424.0
2022-12-01 15:15:00,41.33,41.33,41.26,41.29,19297.0,35.6756,35.6756,35.6152,35.6411,19297.0
2022-12-01 15:20:00,41.29,41.29,41.24,41.29,30367.0,35.6411,35.6411,35.5979,35.6411,30367.0
2022-12-01 15:25:00,41.28,41.3,41.26,41.28,24404.0,35.6325,35.6497,35.6152,35.6325,24404.0
2022-12-01 15:30:00,41.27,41.33,41.27,41.32,39483.0,35.6238,35.6756,35.6238,35.667,39483.0
2022-12-01 15:35:00,41.31,41.35,41.3,41.34,30849.0,35.6584,35.6929,35.6497,35.6843,30849.0
2022-12-01 15:40:00,41.33,41.42,41.3,41.42,42517.0,35.6756,35.7533,35.6497,35.7533,42517.0
2022-12-01 15:45:00,41.42,41.42,41.35,41.39,79683.0,35.7533,35.7533,35.6929,35.7274,79683.0
2022-12-01 15:50:00,41.38,41.41,41.31,41.34,132528.0,35.7188,35.7447,35.6584,35.6843,132528.0
2022-12-01 15:55:00,41.34,41.36,41.28,41.3,275818.0,35.6843,35.7015,35.6325,35.6497,275818.0
2022-12-02 09:30:00,41.07,41.15,40.85,41.0,150164.0,35.4512,35.5202,35.2613,35.3908,150164.0
2022-12-02 09:35:00,41.0,41.16,41.0,41.09,40204.0,35.3908,35.5289,35.3908,35.4685,40204.0
2022-12-02 09:40:00,41.09,41.14,41.05,41.12,58862.0,35.4685,35.5116,35.4339,35.4944,58862.0
2022-12-02 09:45:00,41.12,41.24,41.09,41.24,38618.0,35.4944,35.5979,35.4685,35.5979,38618.0
2022-12-02 09:50:00,41.23,41.25,41.09,41.18,39087.0,35.5893,35.6066,35.4685,35.5461,39087.0
2022-12-02 09:55:00,41.2,41.3,41.2,41.26,50321.0,35.5634,35.6497,35.5634,35.6152,50321.0
2022-12-02 10:00:00,41.28,41.35,41.21,41.25,33614.0,35.6325,35.6929,35.572,35.6066,33614.0
2022-12-02 10:05:00,41.26,41.3,41.2,41.3,43428.0,35.6152,35.6497,35.5634,35.6497,43428.0
2022-12-02 10:10:00,41.3,41.5,41.29,41.49,49140.0,35.6497,35.8224,35.6411,35.8137,49140.0
2022-12-02 10:15:00,41.49,41.51,41.3,41.3,45468.0,35.8137,35.831,35.6497,35.6497,45468.0
2022-12-02 10:20:00,41.3,41.33,41.25,41.25,31181.0,35.6497,35.6756,35.6066,35.6066,31181.0
2022-12-02 10:25:00,41.25,41.25,41.12,41.16,34886.0,35.6066,35.6066,35.4944,35.5289,34886.0
2022-12-02 10:30:00,41.16,41.23,41.07,41.22,27053.0,35.5289,35.5893,35.4512,35.5807,27053.0
2022-12-02 10:35:00,41.22,41.22,41.09,41.09,22959.0,35.5807,35.5807,35.4685,35.4685,22959.0
2022-12-02 10:40:00,41.1,41.13,41.04,41.12,30760.0,35.4771,35.503,35.4253,35.4944,30760.0
2022-12-02 10:45:00,41.12,41.16,41.06,41.11,40497.0,35.4944,35.5289,35.4426,35.4857,40497.0
2022-12-02 10:50:00,41.1,41.15,41.05,41.06,30400.0,35.4771,35.5202,35.4339,35.4426,30400.0
2022-12-02 10:55:00,41.06,41.07,41.0,41.02,33298.0,35.4426,35.4512,35.3908,35.408,33298.0
2022-12-02 11:00:00,41.02,41.06,40.99,41.01,23084.0,35.408,35.4426,35.3821,35.3994,23084.0
2022-12-02 11:05:00,41.01,41.13,41.0,41.11,67560.0,35.3994,35.503,35.3908,35.4857,67560.0
2022-12-02 11:10:00,41.11,41.17,41.09,41.15,66706.0,35.4857,35.5375,35.4685,35.5202,66706.0
2022-12-02 11:15:00,41.14,41.15,41.06,41.08,21965.0,35.5116,35.5202,35.4426,35.4598,21965.0
2022-12-02 11:20:00,41.07,41.14,41.03,41.04,53712.0,35.4512,35.5116,35.4167,35.4253,53712.0
2022-12-02 11:25:00,41.04,41.12,41.03,41.09,22070.0,35.4253,35.4944,35.4167,35.4685,22070.0
2022-12-02 11:30:00,41.09,41.15,41.09,41.14,21915.0,35.4685,35.5202,35.4685,35.5116,21915.0
2022-12-02 11:35:00,41.14,41.16,41.11,41.14,22507.0,35.5116,35.5289,35.4857,35.5116,22507.0
2022-12-02 11:40:00,41.13,41.22,41.12,41.2,77807.0,35.503,35.5807,35.4944,35.5634,77807.0
2022-12-02 11:45:00,41.2,41.28,41.19,41.21,63628.0,35.5634,35.6325,35.5548,35.572,63628.0
2022-12-02 11:50:00,41.21,41.32,41.2,41.32,56708.0,35.572,35.667,35.5634,35.667,56708.0
2022-12-02 11:55:00,41.32,41.34,41.29,41.32,28540.0,35.667,35.6843,35.6411,35.667,28540.0
2022-12-02 12:00:00,41.32,41.42,41.31,41.41,43113.0,35.667,35.7533,35.6584,35.7447,43113.0
2022-12-02 12:05:00,41.41,41.5,41.4,41.48,22922.0,35.7447,35.8224,35.736,35.8051,22922.0
2022-12-02 12:10:00,41.48,41.57,41.47,41.57,51688.0,35.8051,35.8828,35.7965,35.8828,51688.0
2022-12-02 12:15:00,41.57,41.62,41.54,41.56,83980.0,35.8828,35.9259,35.8569,35.8742,83980.0
2022-12-02 12:20:00,41.56,41.59,41.54,41.56,25381.0,35.8742,35.9001,35.8569,35.8742,25381.0
2022-12-02 12:25:00,41.57,41.58,41.49,41.51,54214.0,35.8828,35.8914,35.8137,35.831,54214.0
2022-12-02 12:30:00,41.5,41.53,41.49,41.53,36061.0,35.8224,35.8483,35.8137,35.8483,36061.0
2022-12-02 12:35:00,41.52,41.53,41.41,41.45,69202.0,35.8396,35.8483,35.7447,35.7792,69202.0
2022-12-02 12:40:00,41.44,41.56,41.44,41.52,31038.0,35.7706,35.8742,35.7706,35.8396,31038.0
2022-12-02 12:45:00,41.52,41.54,41.49,41.5,27246.0,35.8396,35.8569,35.8137,35.8224,27246.0
2022-12-02 12:50:00,41.5,41.51,41.44,41.45,15135.0,35.8224,35.831,35.7706,35.7792,15135.0
2022-12-02 12:55:00,41.45,41.49,41.42,41.43,12338.0,35.7792,35.8137,35.7533,35.7619,12338.0
2022-12-02 13:00:00,41.43,41.45,41.41,41.43,18644.0,35.7619,35.7792,35.7447,35.7619,18644.0
2022-12-02 13:05:00,41.42,41.49,41.42,41.48,23327.0,35.7533,35.8137,35.7533,35.8051,23327.0
2022-12-02 13:10:00,41.47,41.51,41.44,41.46,22096.0,35.7965,35.831,35.7706,35.7878,22096.0
2022-12-02 13:15:00,41.47,41.5,41.45,41.45,12112.0,35.7965,35.8224,35.7792,35.7792,12112.0
2022-12-02 13:20:00,41.44,41.5,41.44,41.44,12955.0,35.7706,35.8224,35.7706,35.7706,12955.0
2022-12-02 13:25:00,41.43,41.45,41.4,41.45,19554.0,35.7619,35.7792,35.736,35.7792,19554.0
2022-12-02 13:30:00,41.45,41.45,41.39,41.39,22839.0,35.7792,35.7792,35.7274,35.7274,22839.0
2022-12-02 13:35:00,41.4,41.41,41.34,41.37,11519.0,35.736,35.7447,35.6843,35.7101,11519.0
2022-12-02 13:40:00,41.37,41.4,41.36,41.39,12284.0,35.7101,35.736,35.7015,35.7274,12284.0
2022-12-02 13:45:00,41.38,41.41,41.37,41.39,13187.0,35.7188,35.7447,35.7101,35.7274,13187.0
2022-12-02 13:50:00,41.39,41.41,41.37,41.39,13140.0,35.7274,35.7447,35.7101,35.7274,13140.0
2022-12-02 13:55:00,41.39,41.4,41.36,41.37,12045.0,35.7274,35.736,35.7015,35.7101,12045.0
2022-12-02 14:00:00,41.36,41.4,41.34,41.39,22445.0,35.7015,35.736,35.6843,35.7274,22445.0
2022-12-02 14:05:00,41.38,41.41,41.34,41.4,34575.0,35.7188,35.7447,35.6843,35.736,34575.0
2022-12-02 14:10:00,41.4,41.4,41.35,41.39,12434.0,35.736,35.736,35.6929,35.7274,12434.0
2022-12-02 14:15:00,41.39,41.48,41.38,41.47,22078.0,35.7274,35.8051,35.7188,35.7965,22078.0
2022-12-02 14:20:00,41.47,41.48,41.41,41.45,47851.0,35.7965,35.8051,35.7447,35.7792,47851.0
2022-12-02 14:25:00,41.45,41.48,41.43,41.46,16006.0,35.7792,35.8051,35.7619,35.7878,16006.0
2022-12-02 14:30:00,41.46,41.46,41.43,41.45,13807.0,35.7878,35.7878,35.7619,35.7792,13807.0
2022-12-02 14:35:00,41.45,41.47,41.42,41.46,23202.0,35.7792,35.7965,35.7533,35.7878,23202.0
2022-12-02 14:40:00,41.46,41.48,41.45,41.48,14765.0,35.7878,35.8051,35.7792,35.8051,14765.0
2022-12-02 14:45:00,41.48,41.53,41.47,41.52,41876.0,35.8051,35.8483,35.7965,35.8396,41876.0
2022-12-02 14:50:00,41.52,41.56,41.51,41.55,20224.0,35.8396,35.8742,35.831,35.8655,20224.0
2022-12-02 14:55:00,41.56,41.62,41.55,41.6,30937.0,35.8742,35.9259,35.8655,35.9087,30937.0
2022-12-02 15:00:00,41.61,41.63,41.56,41.59,41276.0,35.9173,35.9346,35.8742,35.9001,41276.0
2022-12-02 15:05:00,41.58,41.59,41.53,41.59,31782.0,35.8914,35.9001,35.8483,35.9001,31782.0
2022-12-02 15:10:00,41.58,41.58,41.53,41.55,27814.0,35.8914,35.8914,35.8483,35.8655,27814.0
2022-12-02 15:15:00,41.55,41.62,41.54,41.58,31915.0,35.8655,35.9259,35.8569,35.8914,31915.0
2022-12-02 15:20:00,41.58,41.61,41.55,41.57,38982.0,35.8914,35.9173,35.8655,35.8828,38982.0
2022-12-02 15:25:00,41.57,41.58,41.53,41.56,34998.0,35.8828,35.8914,35.8483,35.8742,34998.0
2022-12-02 15:30:00,41.55,41.58,41.51,41.52,37565.0,35.8655,35.8914,35.831,35.8396,37565.0
2022-12-02 15:35:00,41.52,41.55,41.5,41.54,36879.0,35.8396,35.8655,35.8224,35.8569,36879.0
2022-12-02 15:40:00,41.54,41.55,41.46,41.47,50372.0,35.8569,35.8655,35.7878,35.7965,50372.0
2022-12-02 15:45:00,41.46,41.47,41.42,41.45,71664.0,35.7878,35.7965,35.7533,35.7792,71664.0
2022-12-02 15:50:00,41.45,41.5,41.44,41.45,116425.0,35.7792,35.8224,35.7706,35.7792,116425.0
2022-12-02 15:55:00,41.45,41.51,41.42,41.51,279707.0,35.7792,35.831,35.7533,35.831,279707.0
2022-12-05 09:30:00,41.28,41.42,41.14,41.4,129714.0,35.6325,35.7533,35.5116,35.736,129714.0
2022-12-05 09:35:00,41.42,41.42,41.25,41.28,24047.0,35.7533,35.7533,35.6066,35.6325,24047.0
2022-12-05 09:40:00,41.26,41.3,41.16,41.2,27979.0,35.6152,35.6497,35.5289,35.5634,27979.0
2022-12-05 09:45:00,41.2,41.32,41.15,41.3,52926.0,35.5634,35.667,35.5202,35.6497,52926.0
2022-12-05 09:50:00,41.29,41.39,41.28,41.37,36075.0,35.6411,35.7274,35.6325,35.7101,36075.0
2022-12-05 09:55:00,41.36,41.38,41.21,41.21,29514.0,35.7015,35.7188,35.572,35.572,29514.0
2022-12-05 10:00:00,41.21,41.23,41.1,41.16,58780.0,35.572,35.5893,35.4771,35.5289,58780.0
2022-12-05 10:05:00,41.16,41.19,41.02,41.07,62001.0,35.5289,35.5548,35.408,35.4512,62001.0
2022-12-05 10:10:00,41.07,41.23,41.07,41.2,35048.0,35.4512,35.5893,35.4512,35.5634,35048.0
2022-12-05 10:15:00,41.2,41.26,41.19,41.23,45171.0,35.5634,35.6152,35.5548,35.5893,45171.0
2022-12-05 10:20:00,41.24,41.25,41.2,41.25,19970.0,35.5979,35.6066,35.5634,35.6066,19970.0
2022-12-05 10:25:00,41.25,41.28,41.23,41.25,34379.0,35.6066,35.6325,35.5893,35.6066,34379.0
2022-12-05 10:30:00,41.26,41.28,41.2,41.23,25433.0,35.6152,35.6325,35.5634,35.5893,25433.0
2022-12-05 10:35:00,41.23,41.24,41.18,41.24,15587.0,35.5893,35.5979,35.5461,35.5979,15587.0
2022-12-05 10:40:00,41.24,41.32,41.24,41.27,23083.0,35.5979,35.667,35.5979,35.6238,23083.0
2022-12-05 10:45:00,41.27,41.28,41.18,41.2,24678.0,35.6238,35.6325,35.5461,35.5634,24678.0
2022-12-05 10:50:00,41.19,41.2,41.11,41.13,36871.0,35.5548,35.5634,35.4857,35.503,36871.0
2022-12-05 10:55:00,41.13,41.2,41.13,41.18,19661.0,35.503,35.5634,35.503,35.5461,19661.0
2022-12-05 11:00:00,41.19,41.21,41.13,41.15,29355.0,35.5548,35.572,35.503,35.5202,29355.0
2022-12-05 11:05:00,41.14,41.15,41.09,41.14,13224.0,35.5116,35.5202,35.4685,35.5116,13224.0
2022-12-05 11:10:00,41.15,41.26,41.14,41.22,19549.0,35.5202,35.6152,35.5116,35.5807,19549.0
2022-12-05 11:15:00,41.21,41.22,41.14,41.15,20297.0,35.572,35.5807,35.5116,35.5202,20297.0
2022-12-05 11:20:00,41.15,41.15,41.04,41.05,11859.0,35.5202,35.5202,35.4253,35.4339,11859.0
2022-12-05 11:25:00,41.04,41.08,40.98,40.99,42262.0,35.4253,35.4598,35.3735,35.3821,42262.0
2022-12-05 11:30:00,41.0,41.01,40.96,40.97,20871.0,35.3908,35.3994,35.3562,35.3649,20871.0
2022-12-05 11:35:00,40.97,40.98,40.94,40.96,13370.0,35.3649,35.3735,35.339,35.3562,13370.0
2022-12-05 11:40:00,40.96,41.01,40.95,40.99,19911.0,35.3562,35.3994,35.3476,35.3821,19911.0
2022-12-05 11:45:00,40.99,41.03,40.98,41.02,26600.0,35.3821,35.4167,35.3735,35.408,26600.0
2022-12-05 11:50:00,41.02,41.06,41.01,41.02,14674.0,35.408,35.4426,35.3994,35.408,14674.0
2022-12-05 11:55:00,41.02,41.02,40.95,40.97,16603.0,35.408,35.408,35.3476,35.3649,16603.0
2022-12-05 12:00:00,40.96,40.96,40.91,40.93,22678.0,35.3562,35.3562,35.3131,35.3303,22678.0
2022-12-05 12:05:00,40.94,41.0,40.91,40.98,22312.0,35.339,35.3908,35.3131,35.3735,22312.0
2022-12-05 12:10:00,40.98,41.02,40.97,40.98,26096.0,35.3735,35.408,35.3649,35.3735,26096.0
2022-12-05 12:15:00,40.99,41.06,40.98,41.04,13063.0,35.3821,35.4426,35.3735,35.4253,13063.0
2022-12-05 12:20:00,41.03,41.04,40.97,40.97,10591.0,35.4167,35.4253,35.3649,35.3649,10591.0
2022-12-05 12:25:00,40.98,40.99,40.95,40.97,12462.0,35.3735,35.3821,35.3476,35.3649,12462.0
2022-12-05 12:30:00,40.96,40.98,40.91,40.92,21460.0,35.3562,35.3735,35.3131,35.3217,21460.0
2022-12-05 12:35:00,40.93,40.96,40.92,40.95,11606.0,35.3303,35.3562,35.3217,35.3476,11606.0
2022-12-05 12:40:00,40.95,40.96,40.9,40.91,18550.0,35.3476,35.3562,35.3045,35.3131,18550.0
2022-12-05 12:45:00,40.9,40.97,40.9,40.95,13679.0,35.3045,35.3649,35.3045,35.3476,13679.0
2022-12-05 12:50:00,40.95,41.01,40.94,41.0,75727.0,35.3476,35.3994,35.339,35.3908,75727.0
2022-12-05 12:55:00,40.99,41.0,40.89,40.9,30334.0,35.3821,35.3908,35.2958,35.3045,30334.0
2022-12-05 13:00:00,40.89,40.91,40.87,40.89,16200.0,35.2958,35.3131,35.2786,35.2958,16200.0
2022-12-05 13:05:00,40.9,40.94,40.89,40.93,22606.0,35.3045,35.339,35.2958,35.3303,22606.0
2022-12-05 13:10:00,40.93,40.97,40.91,40.95,17202.0,35.3303,35.3649,35.3131,35.3476,17202.0
2022-12-05 13:15:00,40.96,40.98,40.94,40.96,25720.0,35.3562,35.3735,35.339,35.3562,25720.0
2022-12-05 13:20:00,40.96,40.97,40.84,40.84,17489.0,35.3562,35.3649,35.2527,35.2527,17489.0
2022-12-05 13:25:00,40.84,40.94,40.82,40.93,72704.0,35.2527,35.339,35.2354,35.3303,72704.0
2022-12-05 13:30:00,40.93,40.96,40.92,40.95,8350.0,35.3303,35.3562,35.3217,35.3476,8350.0
2022-12-05 13:35:00,40.95,40.99,40.94,40.99,18849.0,35.3476,35.3821,35.339,35.3821,18849.0
2022-12-05 13:40:00,40.99,41.01,40.97,40.99,21461.0,35.3821,35.3994,35.3649,35.3821,21461.0
2022-12-05 13:45:00,40.98,41.01,40.96,41.01,18360.0,35.3735,35.3994,35.3562,35.3994,18360.0
2022-12-05 13:50:00,41.01,41.04,40.99,41.04,19858.0,35.3994,35.4253,35.3821,35.4253,19858.0
2022-12-05 13:55:00,41.04,41.05,40.98,40.98,24814.0,35.4253,35.4339,35.3735,35.3735,24814.0
2022-12-05 14:00:00,40.98,40.99,40.88,40.89,40894.0,35.3735,35.3821,35.2872,35.2958,40894.0
2022-12-05 14:05:00,40.89,40.98,40.89,40.98,18858.0,35.2958,35.3735,35.2958,35.3735,18858.0
2022-12-05 14:10:00,40.98,41.07,40.97,41.07,26917.0,35.3735,35.4512,35.3649,35.4512,26917.0
2022-12-05 14:15:00,41.07,41.09,41.02,41.02,22684.0,35.4512,35.4685,35.408,35.408,22684.0
2022-12-05 14:20:00,41.02,41.03,40.99,41.0,17911.0,35.408,35.4167,35.3821,35.3908,17911.0
2022-12-05 14:25:00,41.0,41.05,40.98,41.04,30916.0,35.3908,35.4339,35.3735,35.4253,30916.0
2022-12-05 14:30:00,41.05,41.05,40.99,41.03,21874.0,35.4339,35.4339,35.3821,35.4167,21874.0
2022-12-05 14:35:00,41.03,41.05,40.99,41.0,29441.0,35.4167,35.4339,35.3821,35.3908,29441.0
2022-12-05 14:40:00,41.0,41.06,40.98,41.05,26126.0,35.3908,35.4426,35.3735,35.4339,26126.0
2022-12-05 14:45:00,41.05,41.08,41.03,41.08,28863.0,35.4339,35.4598,35.4167,35.4598,28863.0
2022-12-05 14:50:00,41.08,41.1,41.07,41.08,18578.0,35.4598,35.4771,35.4512,35.4598,18578.0
2022-12-05 14:55:00,41.07,41.08,41.03,41.05,19213.0,35.4512,35.4598,35.4167,35.4339,19213.0
2022-12-05 15:00:00,41.05,41.1,41.05,41.1,30768.0,35.4339,35.4771,35.4339,35.4771,30768.0
2022-12-05 15:05:00,41.09,41.12,41.05,41.11,56842.0,35.4685,35.4944,35.4339,35.4857,56842.0
2022-12-05 15:10:00,41.11,41.14,41.06,41.11,84641.0,35.4857,35.5116,35.4426,35.4857,84641.0
2022-12-05 15:15:00,41.12,41.12,41.05,41.08,20878.0,35.4944,35.4944,35.4339,35.4598,20878.0
2022-12-05 15:20:00,41.08,41.09,41.05,41.09,23918.0,35.4598,35.4685,35.4339,35.4685,23918.0
2022-12-05 15:25:00,41.09,41.09,40.98,40.98,27893.0,35.4685,35.4685,35.3735,35.3735,27893.0
2022-12-05 15:30:00,40.98,41.09,40.98,41.09,35254.0,35.3735,35.4685,35.3735,35.4685,35254.0
2022-12-05 15:35:00,41.09,41.2,41.08,41.14,48005.0,35.4685,35.5634,35.4598,35.5116,48005.0
2022-12-05 15:40:00,41.14,41.18,41.12,41.16,49005.0,35.5116,35.5461,35.4944,35.5289,49005.0
2022-12-05 15:45:00,41.16,41.18,41.1,41.15,54101.0,35.5289,35.5461,35.4771,35.5202,54101.0
2022-12-05 15:50:00,41.15,41.21,41.11,41.21,134211.0,35.5202,35.572,35.4857,35.572,134211.0
2022-12-05 15:55:00,41.21,41.26,41.2,41.22,196561.0,35.572,35.6152,35.5634,35.5807,196561.0
2022-12-06 09:30:00,41.28,41.37,41.01,41.19,114056.0,35.6325,35.7101,35.3994,35.5548,114056.0
2022-12-06 09:35:00,41.21,41.4,41.17,41.21,57171.0,35.572,35.736,35.5375,35.572,57171.0
2022-12-06 09:40:00,41.21,41.21,41.01,41.05,48299.0,35.572,35.572,35.3994,35.4339,48299.0
2022-12-06 09:45:00,41.03,41.2,40.97,41.19,39071.0,35.4167,35.5634,35.3649,35.5548,39071.0
2022-12-06 09:50:00,41.18,41.2,41.1,41.16,32390.0,35.5461,35.5634,35.4771,35.5289,32390.0
2022-12-06 09:55:00,41.17,41.28,41.17,41.25,58747.0,35.5375,35.6325,35.5375,35.6066,58747.0
2022-12-06 10:00:00,41.25,41.3,41.14,41.16,29260.0,35.6066,35.6497,35.5116,35.5289,29260.0
2022-12-06 10:05:00,41.16,41.19,41.08,41.09,30738.0,35.5289,35.5548,35.4598,35.4685,30738.0
2022-12-06 10:10:00,41.09,41.1,40.97,40.98,39300.0,35.4685,35.4771,35.3649,35.3735,39300.0
2022-12-06 10:15:00,40.98,40.98,40.86,40.9,38315.0,35.3735,35.3735,35.2699,35.3045,38315.0
2022-12-06 10:20:00,40.89,41.02,40.87,41.02,31663.0,35.2958,35.408,35.2786,35.408,31663.0
2022-12-06 10:25:00,41.03,41.04,40.93,40.93,23529.0,35.4167,35.4253,35.3303,35.3303,23529.0
2022-12-06 10:30:00,40.91,40.95,40.89,40.89,29803.0,35.3131,35.3476,35.2958,35.2958,29803.0
2022-12-06 10:35:00,40.89,40.9,40.82,40.83,28732.0,35.2958,35.3045,35.2354,35.244,28732.0
2022-12-06 10:40:00,40.82,40.83,40.76,40.83,35472.0,35.2354,35.244,35.1836,35.244,35472.0
2022-12-06 10:45:00,40.84,40.87,40.81,40.85,21695.0,35.2527,35.2786,35.2268,35.2613,21695.0
2022-12-06 10:50:00,40.85,40.86,40.81,40.81,12720.0,35.2613,35.2699,35.2268,35.2268,12720.0
2022-12-06 10:55:00,40.81,40.81,40.75,40.77,19946.0,35.2268,35.2268,35.175,35.1922,19946.0
2022-12-06 11:00:00,40.76,40.77,40.64,40.66,42017.0,35.1836,35.1922,35.08,35.0973,42017.0
2022-12-06 11:05:00,40.66,40.76,40.64,40.7,22206.0,35.0973,35.1836,35.08,35.1318,22206.0
2022-12-06 11:10:00,40.71,40.79,40.71,40.74,19321.0,35.1404,35.2095,35.1404,35.1663,19321.0
2022-12-06 11:15:00,40.75,40.77,40.69,40.72,35635.0,35.175,35.1922,35.1232,35.1491,35635.0
2022-12-06 11:20:00,40.72,40.75,40.7,40.73,27143.0,35.1491,35.175,35.1318,35.1577,27143.0
2022-12-06 11:25:00,40.71,40.88,40.65,40.66,71457.0,35.1404,35.2872,35.0887,35.0973,71457.0
2022-12-06 11:30:00,40.65,40.71,40.6,40.65,19059.0,35.0887,35.1404,35.0455,35.0887,19059.0
2022-12-06 11:35:00,40.66,40.68,40.58,40.6,18182.0,35.0973,35.1145,35.0282,35.0455,18182.0
2022-12-06 11:40:00,40.6,40.61,40.53,40.57,22310.0,35.0455,35.0541,34.9851,35.0196,22310.0
2022-12-06 11:45:00,40.56,40.61,40.53,40.58,15832.0,35.011,35.0541,34.9851,35.0282,15832.0
2022-12-06 11:50:00,40.58,40.61,40.54,40.55,29034.0,35.0282,35.0541,34.9937,35.0023,29034.0
2022-12-06 11:55:00,40.55,40.73,40.54,40.72,27103.0,35.0023,35.1577,34.9937,35.1491,27103.0
2022-12-06 12:00:00,40.72,40.81,40.72,40.8,17070.0,35.1491,35.2268,35.1491,35.2181,17070.0
2022-12-06 12:05:00,40.8,40.83,40.78,40.82,15193.0,35.2181,35.244,35.2009,35.2354,15193.0
2022-12-06 12:10:00,40.82,40.83,40.7,40.7,75353.0,35.2354,35.244,35.1318,35.1318,75353.0
2022-12-06 12:15:00,40.71,40.76,40.67,40.71,44794.0,35.1404,35.1836,35.1059,35.1404,44794.0
2022-12-06 12:20:00,40.71,40.77,40.71,40.73,21194.0,35.1404,35.1922,35.1404,35.1577,21194.0
2022-12-06 12:25:00,40.73,40.74,40.67,40.68,16828.0,35.1577,35.1663,35.1059,35.1145,16828.0
2022-12-06 12:30:00,40.68,40.7,40.64,40.68,13157.0,35.1145,35.1318,35.08,35.1145,13157.0
2022-12-06 12:35:00,40.67,40.67,40.58,40.6,11182.0,35.1059,35.1059,35.0282,35.0455,11182.0
2022-12-06 12:40:00,40.6,40.61,40.57,40.61,10563.0,35.0455,35.0541,35.0196,35.0541,10563.0
2022-12-06 12:45:00,40.61,40.63,40.58,40.62,8890.0,35.0541,35.0714,35.0282,35.0628,8890.0
2022-12-06 12:50:00,40.61,40.63,40.58,40.61,16108.0,35.0541,35.0714,35.0282,35.0541,16108.0
2022-12-06 12:55:00,40.61,40.63,40.56,40.59,16781.0,35.0541,35.0714,35.011,35.0369,16781.0
2022-12-06 13:00:00,40.59,40.61,40.51,40.52,16474.0,35.0369,35.0541,34.9678,34.9764,16474.0
2022-12-06 13:05:00,40.52,40.55,40.48,40.48,22285.0,34.9764,35.0023,34.9419,34.9419,22285.0
2022-12-06 13:10:00,40.48,40.49,40.44,40.49,14310.0,34.9419,34.9505,34.9074,34.9505,14310.0
2022-12-06 13:15:00,40.48,40.52,40.47,40.48,7279.0,34.9419,34.9764,34.9333,34.9419,7279.0
2022-12-06 13:20:00,40.48,40.52,40.47,40.48,20040.0,34.9419,34.9764,34.9333,34.9419,20040.0
2022-12-06 13:25:00,40.48,40.51,40.45,40.49,15577.0,34.9419,34.9678,34.916,34.9505,15577.0
2022-12-06 13:30:00,40.48,40.54,40.47,40.53,15444.0,34.9419,34.9937,34.9333,34.9851,15444.0
2022-12-06 13:35:00,40.54,40.56,40.5,40.51,22814.0,34.9937,35.011,34.9592,34.9678,22814.0
2022-12-06 13:40:00,40.52,40.57,40.51,40.56,13859.0,34.9764,35.0196,34.9678,35.011,13859.0
2022-12-06 13:45:00,40.57,40.59,40.55,40.56,20877.0,35.0196,35.0369,35.0023,35.011,20877.0
2022-12-06 13:50:00,40.57,40.63,40.54,40.63,43211.0,35.0196,35.0714,34.9937,35.0714,43211.0
2022-12-06 13:55:00,40.63,40.69,40.63,40.69,20843.0,35.0714,35.1232,35.0714,35.1232,20843.0
2022-12-06 14:00:00,40.69,40.71,40.66,40.7,27770.0,35.1232,35.1404,35.0973,35.1318,27770.0
2022-12-06 14:05:00,40.7,40.73,40.68,40.73,12666.0,35.1318,35.1577,35.1145,35.1577,12666.0
2022-12-06 14:10:00,40.72,40.73,40.68,40.69,30349.0,35.1491,35.1577,35.1145,35.1232,30349.0
2022-12-06 14:15:00,40.69,40.76,40.64,40.72,66096.0,35.1232,35.1836,35.08,35.1491,66096.0
2022-12-06 14:20:00,40.72,40.72,40.61,40.64,25759.0,35.1491,35.1491,35.0541,35.08,25759.0
2022-12-06 14:25:00,40.62,40.63,40.58,40.59,16852.0,35.0628,35.0714,35.0282,35.0369,16852.0
2022-12-06 14:30:00,40.59,40.6,40.51,40.52,25397.0,35.0369,35.0455,34.9678,34.9764,25397.0
2022-12-06 14:35:00,40.52,40.52,40.47,40.51,46101.0,34.9764,34.9764,34.9333,34.9678,46101.0
2022-12-06 14:40:00,40.51,40.54,40.47,40.54,35071.0,34.9678,34.9937,34.9333,34.9937,35071.0
2022-12-06 14:45:00,40.54,40.56,40.52,40.56,29533.0,34.9937,35.011,34.9764,35.011,29533.0
2022-12-06 14:50:00,40.56,40.57,40.53,40.55,32702.0,35.011,35.0196,34.9851,35.0023,32702.0
2022-12-06 14:55:00,40.55,40.55,40.48,40.5,27793.0,35.0023,35.0023,34.9419,34.9592,27793.0
2022-12-06 15:00:00,40.5,40.59,40.5,40.56,25227.0,34.9592,35.0369,34.9592,35.011,25227.0
2022-12-06 15:05:00,40.56,40.59,40.55,40.55,28285.0,35.011,35.0369,35.0023,35.0023,28285.0
2022-12-06 15:10:00,40.55,40.56,40.51,40.55,28475.0,35.0023,35.011,34.9678,35.0023,28475.0
2022-12-06 15:15:00,40.56,40.57,40.45,40.47,50209.0,35.011,35.0196,34.916,34.9333,50209.0
2022-12-06 15:20:00,40.47,40.5,40.42,40.47,36733.0,34.9333,34.9592,34.8901,34.9333,36733.0
2022-12-06 15:25:00,40.47,40.49,40.4,40.41,38434.0,34.9333,34.9505,34.8729,34.8815,38434.0
2022-12-06 15:30:00,40.41,40.52,40.4,40.48,49541.0,34.8815,34.9764,34.8729,34.9419,49541.0
2022-12-06 15:35:00,40.48,40.53,40.48,40.52,41998.0,34.9419,34.9851,34.9419,34.9764,41998.0
2022-12-06 15:40:00,40.52,40.6,40.49,40.57,64727.0,34.9764,35.0455,34.9505,35.0196,64727.0
2022-12-06 15:45:00,40.57,40.6,40.54,40.59,72875.0,35.0196,35.0455,34.9937,35.0369,72875.0
2022-12-06 15:50:00,40.58,40.62,40.54,40.54,151615.0,35.0282,35.0628,34.9937,34.9937,151615.0
2022-12-06 15:55:00,40.54,40.62,40.54,40.58,241723.0,34.9937,35.0628,34.9937,35.0282,241723.0
2022-12-07 09:30:00,40.41,40.58,40.31,40.46,151554.0,34.8815,35.0282,34.7952,34.9246,151554.0
2022-12-07 09:35:00,40.48,40.61,40.48,40.52,30742.0,34.9419,35.0541,34.9419,34.9764,30742.0
2022-12-07 09:40:00,40.52,40.67,40.51,40.62,36348.0,34.9764,35.1059,34.9678,35.0628,36348.0
2022-12-07 09:45:00,40.62,40.74,40.54,40.57,41736.0,35.0628,35.1663,34.9937,35.0196,41736.0
2022-12-07 09:50:00,40.59,40.63,40.52,40.56,15923.0,35.0369,35.0714,34.9764,35.011,15923.0
2022-12-07 09:55:00,40.56,40.69,40.56,40.63,27820.0,35.011,35.1232,35.011,35.0714,27820.0
2022-12-07 10:00:00,40.63,40.65,40.52,40.61,29322.0,35.0714,35.0887,34.9764,35.0541,29322.0
2022-12-07 10:05:00,40.61,40.68,40.6,40.62,27020.0,35.0541,35.1145,35.0455,35.0628,27020.0
2022-12-07 10:10:00,40.62,40.69,40.52,40.68,51782.0,35.0628,35.1232,34.9764,35.1145,51782.0
2022-12-07 10:15:00,40.68,40.82,40.67,40.79,27648.0,35.1145,35.2354,35.1059,35.2095,27648.0
2022-12-07 10:20:00,40.78,40.86,40.77,40.83,26853.0,35.2009,35.2699,35.1922,35.244,26853.0
2022-12-07 10:25:00,40.83,40.84,40.76,40.82,50611.0,35.244,35.2527,35.1836,35.2354,50611.0
2022-12-07 10:30:00,40.82,40.88,40.81,40.82,24908.0,35.2354,35.2872,35.2268,35.2354,24908.0
2022-12-07 10:35:00,40.82,40.85,40.74,40.76,44880.0,35.2354,35.2613,35.1663,35.1836,44880.0
2022-12-07 10:40:00,40.73,40.75,40.67,40.71,27552.0,35.1577,35.175,35.1059,35.1404,27552.0
2022-12-07 10:45:00,40.72,40.8,40.71,40.79,15131.0,35.1491,35.2181,35.1404,35.2095,15131.0
2022-12-07 10:50:00,40.8,40.89,40.78,40.84,25364.0,35.2181,35.2958,35.2009,35.2527,25364.0
2022-12-07 10:55:00,40.85,40.89,40.81,40.84,21079.0,35.2613,35.2958,35.2268,35.2527,21079.0
2022-12-07 11:00:00,40.85,40.91,40.85,40.91,28716.0,35.2613,35.3131,35.2613,35.3131,28716.0
2022-12-07 11:05:00,40.91,40.95,40.9,40.92,19569.0,35.3131,35.3476,35.3045,35.3217,19569.0
2022-12-07 11:10:00,40.93,40.95,40.86,40.89,19319.0,35.3303,35.3476,35.2699,35.2958,19319.0
2022-12-07 11:15:00,40.9,40.9,40.82,40.83,15656.0,35.3045,35.3045,35.2354,35.244,15656.0
2022-12-07 11:20:00,40.82,40.84,40.61,40.61,23964.0,35.2354,35.2527,35.0541,35.0541,23964.0
2022-12-07 11:25:00,40.61,40.75,40.61,40.73,34247.0,35.0541,35.175,35.0541,35.1577,34247.0
2022-12-07 11:30:00,40.74,40.78,40.7,40.72,32429.0,35.1663,35.2009,35.1318,35.1491,32429.0
2022-12-07 11:35:00,40.72,40.84,40.71,40.81,10757.0,35.1491,35.2527,35.1404,35.2268,10757.0
2022-12-07 11:40:00,40.82,40.88,40.81,40.87,16058.0,35.2354,35.2872,35.2268,35.2786,16058.0
2022-12-07 11:45:00,40.87,40.87,40.79,40.82,19222.0,35.2786,35.2786,35.2095,35.2354,19222.0
2022-12-07 11:50:00,40.82,40.83,40.73,40.74,14045.0,35.2354,35.244,35.1577,35.1663,14045.0
2022-12-07 11:55:00,40.75,40.82,40.72,40.82,17810.0,35.175,35.2354,35.1491,35.2354,17810.0
2022-12-07 12:00:00,40.83,40.84,40.75,40.77,15262.0,35.244,35.2527,35.175,35.1922,15262.0
2022-12-07 12:05:00,40.76,40.82,40.73,40.82,16189.0,35.1836,35.2354,35.1577,35.2354,16189.0
2022-12-07 12:10:00,40.82,40.84,40.78,40.83,21204.0,35.2354,35.2527,35.2009,35.244,21204.0
2022-12-07 12:15:00,40.84,40.88,40.83,40.84,13467.0,35.2527,35.2872,35.244,35.2527,13467.0
2022-12-07 12:20:00,40.85,40.87,40.8,40.82,11118.0,35.2613,35.2786,35.2181,35.2354,11118.0
2022-12-07 12:25:00,40.81,40.83,40.76,40.77,30085.0,35.2268,35.244,35.1836,35.1922,30085.0
2022-12-07 12:30:00,40.77,40.81,40.75,40.77,11097.0,35.1922,35.2268,35.175,35.1922,11097.0
2022-12-07 12:35:00,40.77,40.82,40.77,40.8,17997.0,35.1922,35.2354,35.1922,35.2181,17997.0
2022-12-07 12:40:00,40.81,40.88,40.81,40.87,10906.0,35.2268,35.2872,35.2268,35.2786,10906.0
2022-12-07 12:45:00,40.85,40.89,40.85,40.88,14299.0,35.2613,35.2958,35.2613,35.2872,14299.0
2022-12-07 12:50:00,40.88,40.9,40.86,40.88,13831.0,35.2872,35.3045,35.2699,35.2872,13831.0
2022-12-07 12:55:00,40.88,40.91,40.87,40.89,15263.0,35.2872,35.3131,35.2786,35.2958,15263.0
2022-12-07 13:00:00,40.88,40.91,40.85,40.86,20619.0,35.2872,35.3131,35.2613,35.2699,20619.0
2022-12-07 13:05:00,40.85,40.91,40.83,40.89,44393.0,35.2613,35.3131,35.244,35.2958,44393.0
2022-12-07 13:10:00,40.89,40.95,40.87,40.93,19251.0,35.2958,35.3476,35.2786,35.3303,19251.0
2022-12-07 13:15:00,40.93,40.97,40.9,40.96,21917.0,35.3303,35.3649,35.3045,35.3562,21917.0
2022-12-07 13:20:00,40.96,40.96,40.9,40.95,16779.0,35.3562,35.3562,35.3045,35.3476,16779.0
2022-12-07 13:25:00,40.94,40.97,40.91,40.96,14605.0,35.339,35.3649,35.3131,35.3562,14605.0
2022-12-07 13:30:00,40.96,40.96,40.89,40.91,18935.0,35.3562,35.3562,35.2958,35.3131,18935.0
2022-12-07 13:35:00,40.9,40.93,40.84,40.87,19583.0,35.3045,35.3303,35.2527,35.2786,19583.0
2022-12-07 13:40:00,40.86,40.89,40.84,40.85,11624.0,35.2699,35.2958,35.2527,35.2613,11624.0
2022-12-07 13:45:00,40.84,40.86,40.83,40.86,14493.0,35.2527,35.2699,35.244,35.2699,14493.0
2022-12-07 13:50:00,40.86,40.86,40.78,40.8,27159.0,35.2699,35.2699,35.2009,35.2181,27159.0
2022-12-07 13:55:00,40.79,40.81,40.76,40.77,16690.0,35.2095,35.2268,35.1836,35.1922,16690.0
2022-12-07 14:00:00,40.77,40.81,40.7,40.71,27902.0,35.1922,35.2268,35.1318,35.1404,27902.0
2022-12-07 14:05:00,40.71,40.74,40.7,40.71,29420.0,35.1404,35.1663,35.1318,35.1404,29420.0
2022-12-07 14:10:00,40.7,40.76,40.69,40.75,19101.0,35.1318,35.1836,35.1232,35.175,19101.0
2022-12-07 14:15:00,40.75,40.76,40.7,40.71,18174.0,35.175,35.1836,35.1318,35.1404,18174.0
2022-12-07 14:20:00,40.7,40.7,40.65,40.66,17120.0,35.1318,35.1318,35.0887,35.0973,17120.0
2022-12-07 14:25:00,40.66,40.73,40.66,40.7,17320.0,35.0973,35.1577,35.0973,35.1318,17320.0
2022-12-07 14:30:00,40.7,40.75,40.67,40.75,42882.0,35.1318,35.175,35.1059,35.175,42882.0
2022-12-07 14:35:00,40.74,40.76,40.7,40.71,44917.0,35.1663,35.1836,35.1318,35.1404,44917.0
2022-12-07 14:40:00,40.72,40.74,40.69,40.73,16730.0,35.1491,35.1663,35.1232,35.1577,16730.0
2022-12-07 14:45:00,40.73,40.75,40.69,40.71,11869.0,35.1577,35.175,35.1232,35.1404,11869.0
2022-12-07 14:50:00,40.71,40.71,40.68,40.68,11494.0,35.1404,35.1404,35.1145,35.1145,11494.0
2022-12-07 14:55:00,40.68,40.71,40.66,40.69,16697.0,35.1145,35.1404,35.0973,35.1232,16697.0
2022-12-07 15:00:00,40.69,40.74,40.68,40.74,14078.0,35.1232,35.1663,35.1145,35.1663,14078.0
2022-12-07 15:05:00,40.73,40.73,40.62,40.63,23548.0,35.1577,35.1577,35.0628,35.0714,23548.0
2022-12-07 15:10:00,40.63,40.64,40.58,40.59,20129.0,35.0714,35.08,35.0282,35.0369,20129.0
2022-12-07 15:15:00,40.59,40.62,40.52,40.58,34714.0,35.0369,35.0628,34.9764,35.0282,34714.0
2022-12-07 15:20:00,40.57,40.59,40.54,40.59,21950.0,35.0196,35.0369,34.9937,35.0369,21950.0
2022-12-07 15:25:00,40.58,40.62,40.57,40.61,27232.0,35.0282,35.0628,35.0196,35.0541,27232.0
2022-12-07 15:30:00,40.61,40.66,40.61,40.64,26443.0,35.0541,35.0973,35.0541,35.08,26443.0
2022-12-07 15:35:00,40.64,40.69,40.62,40.69,36882.0,35.08,35.1232,35.0628,35.1232,36882.0
2022-12-07 15:40:00,40.69,40.69,40.63,40.64,31590.0,35.1232,35.1232,35.0714,35.08,31590.0
2022-12-07 15:45:00,40.64,40.66,40.61,40.63,49228.0,35.08,35.0973,35.0541,35.0714,49228.0
2022-12-07 15:50:00,40.62,40.67,40.6,40.62,147697.0,35.0628,35.1059,35.0455,35.0628,147697.0
2022-12-07 15:55:00,40.61,40.67,40.6,40.65,206307.0,35.0541,35.1059,35.0455,35.0887,206307.0
2022-12-08 09:30:00,40.69,40.69,40.4,40.58,123121.0,35.1232,35.1232,34.8729,35.0282,123121.0
2022-12-08 09:35:00,40.58,40.71,40.57,40.68,62609.0,35.0282,35.1404,35.0196,35.1145,62609.0
2022-12-08 09:40:00,40.68,40.86,40.67,40.81,60753.0,35.1145,35.2699,35.1059,35.2268,60753.0
2022-12-08 09:45:00,40.81,40.86,40.77,40.84,23565.0,35.2268,35.2699,35.1922,35.2527,23565.0
2022-12-08 09:50:00,40.85,40.95,40.84,40.9,38579.0,35.2613,35.3476,35.2527,35.3045,38579.0
2022-12-08 09:55:00,40.91,40.97,40.88,40.94,25001.0,35.3131,35.3649,35.2872,35.339,25001.0
2022-12-08 10:00:00,40.95,40.95,40.86,40.89,34794.0,35.3476,35.3476,35.2699,35.2958,34794.0
2022-12-08 10:05:00,40.9,40.94,40.87,40.87,14972.0,35.3045,35.339,35.2786,35.2786,14972.0
2022-12-08 10:10:00,40.87,40.9,40.85,40.89,68085.0,35.2786,35.3045,35.2613,35.2958,68085.0
2022-12-08 10:15:00,40.9,40.93,40.8,40.81,20167.0,35.3045,35.3303,35.2181,35.2268,20167.0
2022-12-08 10:20:00,40.81,40.85,40.78,40.85,42467.0,35.2268,35.2613,35.2009,35.2613,42467.0
2022-12-08 10:25:00,40.86,40.9,40.83,40.84,40629.0,35.2699,35.3045,35.244,35.2527,40629.0
2022-12-08 10:30:00,40.83,40.84,40.75,40.76,25139.0,35.244,35.2527,35.175,35.1836,25139.0
2022-12-08 10:35:00,40.77,40.78,40.72,40.73,19014.0,35.1922,35.2009,35.1491,35.1577,19014.0
2022-12-08 10:40:00,40.74,40.75,40.66,40.69,16020.0,35.1663,35.175,35.0973,35.1232,16020.0
2022-12-08 10:45:00,40.7,40.71,40.64,40.66,18638.0,35.1318,35.1404,35.08,35.0973,18638.0
2022-12-08 10:50:00,40.65,40.67,40.62,40.64,23722.0,35.0887,35.1059,35.0628,35.08,23722.0
2022-12-08 10:55:00,40.64,40.65,40.6,40.6,18242.0,35.08,35.0887,35.0455,35.0455,18242.0
2022-12-08 11:00:00,40.61,40.65,40.57,40.62,17962.0,35.0541,35.0887,35.0196,35.0628,17962.0
2022-12-08 11:05:00,40.62,40.64,40.57,40.58,29277.0,35.0628,35.08,35.0196,35.0282,29277.0
2022-12-08 11:10:00,40.57,40.63,40.57,40.63,17272.0,35.0196,35.0714,35.0196,35.0714,17272.0
2022-12-08 11:15:00,40.63,40.64,40.59,40.62,32119.0,35.0714,35.08,35.0369,35.0628,32119.0
2022-12-08 11:20:00,40.61,40.63,40.57,40.6,18481.0,35.0541,35.0714,35.0196,35.0455,18481.0
2022-12-08 11:25:00,40.59,40.6,40.56,40.59,17673.0,35.0369,35.0455,35.011,35.0369,17673.0
2022-12-08 11:30:00,40.59,40.63,40.58,40.61,20907.0,35.0369,35.0714,35.0282,35.0541,20907.0
2022-12-08 11:35:00,40.59,40.64,40.57,40.64,19409.0,35.0369,35.08,35.0196,35.08,19409.0
2022-12-08 11:40:00,40.64,40.64,40.58,40.61,11293.0,35.08,35.08,35.0282,35.0541,11293.0
2022-12-08 11:45:00,40.6,40.66,40.6,40.65,9784.0,35.0455,35.0973,35.0455,35.0887,9784.0
2022-12-08 11:50:00,40.64,40.67,40.63,40.66,14633.0,35.08,35.1059,35.0714,35.0973,14633.0
2022-12-08 11:55:00,40.66,40.69,40.66,40.69,14931.0,35.0973,35.1232,35.0973,35.1232,14931.0
2022-12-08 12:00:00,40.68,40.71,40.67,40.69,25182.0,35.1145,35.1404,35.1059,35.1232,25182.0
2022-12-08 12:05:00,40.69,40.72,40.68,40.72,17062.0,35.1232,35.1491,35.1145,35.1491,17062.0
2022-12-08 12:10:00,40.72,40.73,40.7,40.71,8717.0,35.1491,35.1577,35.1318,35.1404,8717.0
2022-12-08 12:15:00,40.71,40.72,40.67,40.68,9620.0,35.1404,35.1491,35.1059,35.1145,9620.0
2022-12-08 12:20:00,40.67,40.68,40.61,40.68,16110.0,35.1059,35.1145,35.0541,35.1145,16110.0
2022-12-08 12:25:00,40.67,40.67,40.59,40.61,12452.0,35.1059,35.1059,35.0369,35.0541,12452.0
2022-12-08 12:30:00,40.61,40.66,40.61,40.64,9279.0,35.0541,35.0973,35.0541,35.08,9279.0
2022-12-08 12:35:00,40.65,40.71,40.64,40.67,20719.0,35.0887,35.1404,35.08,35.1059,20719.0
2022-12-08 12:40:00,40.67,40.67,40.63,40.66,11201.0,35.1059,35.1059,35.0714,35.0973,11201.0
2022-12-08 12:45:00,40.66,40.67,40.61,40.64,15941.0,35.0973,35.1059,35.0541,35.08,15941.0
2022-12-08 12:50:00,40.64,40.67,40.64,40.66,16208.0,35.08,35.1059,35.08,35.0973,16208.0
2022-12-08 12:55:00,40.66,40.68,40.64,40.67,10862.0,35.0973,35.1145,35.08,35.1059,10862.0
2022-12-08 13:00:00,40.67,40.68,40.65,40.66,11519.0,35.1059,35.1145,35.0887,35.0973,11519.0
2022-12-08 13:05:00,40.66,40.72,40.65,40.71,20932.0,35.0973,35.1491,35.0887,35.1404,20932.0
2022-12-08 13:10:00,40.72,40.75,40.71,40.73,23493.0,35.1491,35.175,35.1404,35.1577,23493.0
2022-12-08 13:15:00,40.73,40.77,40.72,40.74,15538.0,35.1577,35.1922,35.1491,35.1663,15538.0
2022-12-08 13:20:00,40.73,40.74,40.69,40.74,16471.0,35.1577,35.1663,35.1232,35.1663,16471.0
2022-12-08 13:25:00,40.73,40.8,40.73,40.77,26919.0,35.1577,35.2181,35.1577,35.1922,26919.0
2022-12-08 13:30:00,40.78,40.84,40.78,40.79,18610.0,35.2009,35.2527,35.2009,35.2095,18610.0
2022-12-08 13:35:00,40.8,40.83,40.79,40.83,12832.0,35.2181,35.244,35.2095,35.244,12832.0
2022-12-08 13:40:00,40.84,40.87,40.83,40.86,16699.0,35.2527,35.2786,35.244,35.2699,16699.0
2022-12-08 13:45:00,40.86,40.87,40.79,40.8,16703.0,35.2699,35.2786,35.2095,35.2181,16703.0
2022-12-08 13:50:00,40.81,40.85,40.8,40.83,35074.0,35.2268,35.2613,35.2181,35.244,35074.0
2022-12-08 13:55:00,40.82,40.83,40.8,40.83,10392.0,35.2354,35.244,35.2181,35.244,10392.0
2022-12-08 14:00:00,40.82,40.82,40.71,40.72,32825.0,35.2354,35.2354,35.1404,35.1491,32825.0
2022-12-08 14:05:00,40.71,40.73,40.66,40.71,25689.0,35.1404,35.1577,35.0973,35.1404,25689.0
2022-12-08 14:10:00,40.7,40.7,40.64,40.69,33443.0,35.1318,35.1318,35.08,35.1232,33443.0
2022-12-08 14:15:00,40.68,40.72,40.65,40.68,26481.0,35.1145,35.1491,35.0887,35.1145,26481.0
2022-12-08 14:20:00,40.69,40.74,40.68,40.73,18341.0,35.1232,35.1663,35.1145,35.1577,18341.0
2022-12-08 14:25:00,40.74,40.75,40.7,40.71,18866.0,35.1663,35.175,35.1318,35.1404,18866.0
2022-12-08 14:30:00,40.71,40.72,40.67,40.67,22569.0,35.1404,35.1491,35.1059,35.1059,22569.0
2022-12-08 14:35:00,40.68,40.72,40.65,40.72,26320.0,35.1145,35.1491,35.0887,35.1491,26320.0
2022-12-08 14:40:00,40.71,40.74,40.7,40.73,9511.0,35.1404,35.1663,35.1318,35.1577,9511.0
2022-12-08 14:45:00,40.73,40.75,40.72,40.73,17848.0,35.1577,35.175,35.1491,35.1577,17848.0
2022-12-08 14:50:00,40.73,40.78,40.71,40.78,18794.0,35.1577,35.2009,35.1404,35.2009,18794.0
2022-12-08 14:55:00,40.78,40.79,40.74,40.76,26160.0,35.2009,35.2095,35.1663,35.1836,26160.0
2022-12-08 15:00:00,40.76,40.76,40.71,40.71,21216.0,35.1836,35.1836,35.1404,35.1404,21216.0
2022-12-08 15:05:00,40.7,40.71,40.67,40.7,23778.0,35.1318,35.1404,35.1059,35.1318,23778.0
2022-12-08 15:10:00,40.7,40.74,40.7,40.71,15416.0,35.1318,35.1663,35.1318,35.1404,15416.0
2022-12-08 15:15:00,40.71,40.76,40.7,40.76,16112.0,35.1404,35.1836,35.1318,35.1836,16112.0
2022-12-08 15:20:00,40.75,40.79,40.72,40.78,19771.0,35.175,35.2095,35.1491,35.2009,19771.0
2022-12-08 15:25:00,40.78,40.8,40.73,40.77,25635.0,35.2009,35.2181,35.1577,35.1922,25635.0
2022-12-08 15:30:00,40.77,40.8,40.77,40.8,35109.0,35.1922,35.2181,35.1922,35.2181,35109.0
2022-12-08 15:35:00,40.79,40.8,40.75,40.75,44321.0,35.2095,35.2181,35.175,35.175,44321.0
2022-12-08 15:40:00,40.76,40.8,40.72,40.79,35886.0,35.1836,35.2181,35.1491,35.2095,35886.0
2022-12-08 15:45:00,40.78,40.79,40.71,40.73,55447.0,35.2009,35.2095,35.1404,35.1577,55447.0
2022-12-08 15:50:00,40.72,40.79,40.7,40.78,89211.0,35.1491,35.2095,35.1318,35.2009,89211.0
2022-12-08 15:55:00,40.77,40.91,40.77,40.9,311324.0,35.1922,35.3131,35.1922,35.3045,311324.0
2022-12-09 09:30:00,40.78,40.79,40.5,40.72,99736.0,35.2009,35.2095,34.9592,35.1491,99736.0
2022-12-09 09:35:00,40.73,40.77,40.68,40.69,24046.0,35.1577,35.1922,35.1145,35.1232,24046.0
2022-12-09 09:40:00,40.69,40.77,40.67,40.76,47046.0,35.1232,35.1922,35.1059,35.1836,47046.0
2022-12-09 09:45:00,40.76,40.79,40.66,40.7,42825.0,35.1836,35.2095,35.0973,35.1318,42825.0
2022-12-09 09:50:00,40.69,40.74,40.66,40.71,28956.0,35.1232,35.1663,35.0973,35.1404,28956.0
2022-12-09 09:55:00,40.72,40.75,40.62,40.66,24370.0,35.1491,35.175,35.0628,35.0973,24370.0
2022-12-09 10:00:00,40.67,40.77,40.58,40.66,67643.0,35.1059,35.1922,35.0282,35.0973,67643.0
2022-12-09 10:05:00,40.66,40.7,40.64,40.65,49012.0,35.0973,35.1318,35.08,35.0887,49012.0
2022-12-09 10:10:00,40.66,40.69,40.64,40.68,23484.0,35.0973,35.1232,35.08,35.1145,23484.0
2022-12-09 10:15:00,40.69,40.69,40.64,40.69,33244.0,35.1232,35.1232,35.08,35.1232,33244.0
2022-12-09 10:20:00,40.69,40.69,40.64,40.65,29559.0,35.1232,35.1232,35.08,35.0887,29559.0
2022-12-09 10:25:00,40.65,40.7,40.64,40.69,22154.0,35.0887,35.1318,35.08,35.1232,22154.0
2022-12-09 10:30:00,40.7,40.82,40.69,40.75,52915.0,35.1318,35.2354,35.1232,35.175,52915.0
2022-12-09 10:35:00,40.75,40.83,40.71,40.82,23781.0,35.175,35.244,35.1404,35.2354,23781.0
2022-12-09 10:40:00,40.81,40.82,40.74,40.75,12861.0,35.2268,35.2354,35.1663,35.175,12861.0
2022-12-09 10:45:00,40.74,40.75,40.69,40.71,23589.0,35.1663,35.175,35.1232,35.1404,23589.0
2022-12-09 10:50:00,40.7,40.73,40.69,40.72,32238.0,35.1318,35.1577,35.1232,35.1491,32238.0
2022-12-09 10:55:00,40.72,40.81,40.71,40.8,14901.0,35.1491,35.2268,35.1404,35.2181,14901.0
2022-12-09 11:00:00,40.81,40.86,40.79,40.84,26054.0,35.2268,35.2699,35.2095,35.2527,26054.0
2022-12-09 11:05:00,40.84,40.87,40.79,40.81,37118.0,35.2527,35.2786,35.2095,35.2268,37118.0
2022-12-09 11:10:00,40.81,40.83,40.78,40.8,24488.0,35.2268,35.244,35.2009,35.2181,24488.0
2022-12-09 11:15:00,40.81,40.86,40.78,40.79,26255.0,35.2268,35.2699,35.2009,35.2095,26255.0
2022-12-09 11:20:00,40.79,40.87,40.78,40.87,75805.0,35.2095,35.2786,35.2009,35.2786,75805.0
2022-12-09 11:25:00,40.86,40.87,40.77,40.8,18718.0,35.2699,35.2786,35.1922,35.2181,18718.0
2022-12-09 11:30:00,40.8,40.89,40.8,40.88,23994.0,35.2181,35.2958,35.2181,35.2872,23994.0
2022-12-09 11:35:00,40.87,40.92,40.84,40.9,41218.0,35.2786,35.3217,35.2527,35.3045,41218.0
2022-12-09 11:40:00,40.9,40.9,40.82,40.88,27813.0,35.3045,35.3045,35.2354,35.2872,27813.0
2022-12-09 11:45:00,40.88,40.91,40.82,40.84,22233.0,35.2872,35.3131,35.2354,35.2527,22233.0
2022-12-09 11:50:00,40.84,40.86,40.82,40.83,20790.0,35.2527,35.2699,35.2354,35.244,20790.0
2022-12-09 11:55:00,40.82,40.87,40.81,40.84,27744.0,35.2354,35.2786,35.2268,35.2527,27744.0
2022-12-09 12:00:00,40.85,40.85,40.8,40.8,30690.0,35.2613,35.2613,35.2181,35.2181,30690.0
2022-12-09 12:05:00,40.8,40.85,40.8,40.84,22344.0,35.2181,35.2613,35.2181,35.2527,22344.0
2022-12-09 12:10:00,40.84,40.89,40.84,40.84,13811.0,35.2527,35.2958,35.2527,35.2527,13811.0
2022-12-09 12:15:00,40.84,40.85,40.8,40.82,22477.0,35.2527,35.2613,35.2181,35.2354,22477.0
2022-12-09 12:20:00,40.82,40.82,40.75,40.75,20366.0,35.2354,35.2354,35.175,35.175,20366.0
2022-12-09 12:25:00,40.76,40.78,40.75,40.75,23202.0,35.1836,35.2009,35.175,35.175,23202.0
2022-12-09 12:30:00,40.75,40.8,40.75,40.8,13492.0,35.175,35.2181,35.175,35.2181,13492.0
2022-12-09 12:35:00,40.8,40.82,40.78,40.8,13439.0,35.2181,35.2354,35.2009,35.2181,13439.0
2022-12-09 12:40:00,40.8,40.81,40.75,40.78,24261.0,35.2181,35.2268,35.175,35.2009,24261.0
2022-12-09 12:45:00,40.77,40.79,40.73,40.73,14290.0,35.1922,35.2095,35.1577,35.1577,14290.0
2022-12-09 12:50:00,40.73,40.75,40.69,40.69,23177.0,35.1577,35.175,35.1232,35.1232,23177.0
2022-12-09 12:55:00,40.7,40.72,40.68,40.7,18817.0,35.1318,35.1491,35.1145,35.1318,18817.0
2022-12-09 13:00:00,40.7,40.7,40.65,40.69,22976.0,35.1318,35.1318,35.0887,35.1232,22976.0
2022-12-09 13:05:00,40.69,40.69,40.65,40.66,13558.0,35.1232,35.1232,35.0887,35.0973,13558.0
2022-12-09 13:10:00,40.66,40.67,40.62,40.67,26317.0,35.0973,35.1059,35.0628,35.1059,26317.0
2022-12-09 13:15:00,40.67,40.67,40.6,40.61,14968.0,35.1059,35.1059,35.0455,35.0541,14968.0
2022-12-09 13:20:00,40.61,40.64,40.6,40.62,21651.0,35.0541,35.08,35.0455,35.0628,21651.0
2022-12-09 13:25:00,40.61,40.65,40.6,40.65,22018.0,35.0541,35.0887,35.0455,35.0887,22018.0
2022-12-09 13:30:00,40.65,40.7,40.63,40.69,33685.0,35.0887,35.1318,35.0714,35.1232,33685.0
2022-12-09 13:35:00,40.68,40.7,40.66,40.69,11850.0,35.1145,35.1318,35.0973,35.1232,11850.0
2022-12-09 13:40:00,40.7,40.74,40.69,40.73,34823.0,35.1318,35.1663,35.1232,35.1577,34823.0
2022-12-09 13:45:00,40.73,40.74,40.68,40.7,15751.0,35.1577,35.1663,35.1145,35.1318,15751.0
2022-12-09 13:50:00,40.7,40.7,40.6,40.61,21457.0,35.1318,35.1318,35.0455,35.0541,21457.0
2022-12-09 13:55:00,40.61,40.61,40.57,40.57,18356.0,35.0541,35.0541,35.0196,35.0196,18356.0
2022-12-09 14:00:00,40.56,40.58,40.51,40.52,27907.0,35.011,35.0282,34.9678,34.9764,27907.0
2022-12-09 14:05:00,40.52,40.53,40.5,40.52,25753.0,34.9764,34.9851,34.9592,34.9764,25753.0
2022-12-09 14:10:00,40.52,40.56,40.48,40.55,43156.0,34.9764,35.011,34.9419,35.0023,43156.0
2022-12-09 14:15:00,40.55,40.63,40.55,40.6,45135.0,35.0023,35.0714,35.0023,35.0455,45135.0
2022-12-09 14:20:00,40.59,40.59,40.54,40.57,14246.0,35.0369,35.0369,34.9937,35.0196,14246.0
2022-12-09 14:25:00,40.56,40.63,40.56,40.61,51346.0,35.011,35.0714,35.011,35.0541,51346.0
2022-12-09 14:30:00,40.62,40.62,40.59,40.62,27191.0,35.0628,35.0628,35.0369,35.0628,27191.0
2022-12-09 14:35:00,40.61,40.69,40.61,40.69,27568.0,35.0541,35.1232,35.0541,35.1232,27568.0
2022-12-09 14:40:00,40.69,40.69,40.64,40.66,19375.0,35.1232,35.1232,35.08,35.0973,19375.0
2022-12-09 14:45:00,40.66,40.68,40.65,40.68,24204.0,35.0973,35.1145,35.0887,35.1145,24204.0
2022-12-09 14:50:00,40.67,40.67,40.64,40.65,24122.0,35.1059,35.1059,35.08,35.0887,24122.0
2022-12-09 14:55:00,40.66,40.69,40.65,40.66,23793.0,35.0973,35.1232,35.0887,35.0973,23793.0
2022-12-09 15:00:00,40.65,40.71,40.65,40.71,24580.0,35.0887,35.1404,35.0887,35.1404,24580.0
2022-12-09 15:05:00,40.71,40.76,40.7,40.71,30896.0,35.1404,35.1836,35.1318,35.1404,30896.0
2022-12-09 15:10:00,40.71,40.74,40.69,40.73,20779.0,35.1404,35.1663,35.1232,35.1577,20779.0
2022-12-09 15:15:00,40.73,40.73,40.65,40.65,73578.0,35.1577,35.1577,35.0887,35.0887,73578.0
2022-12-09 15:20:00,40.65,40.69,40.64,40.65,43310.0,35.0887,35.1232,35.08,35.0887,43310.0
2022-12-09 15:25:00,40.64,40.65,40.62,40.63,31285.0,35.08,35.0887,35.0628,35.0714,31285.0
2022-12-09 15:30:00,40.63,40.64,40.61,40.64,48441.0,35.0714,35.08,35.0541,35.08,48441.0
2022-12-09 15:35:00,40.64,40.64,40.54,40.55,58179.0,35.08,35.08,34.9937,35.0023,58179.0
2022-12-09 15:40:00,40.55,40.61,40.51,40.6,122315.0,35.0023,35.0541,34.9678,35.0455,122315.0
2022-12-09 15:45:00,40.61,40.65,40.57,40.58,97059.0,35.0541,35.0887,35.0196,35.0282,97059.0
2022-12-09 15:50:00,40.57,40.58,40.4,40.42,516401.0,35.0196,35.0282,34.8729,34.8901,516401.0
2022-12-09 15:55:00,40.43,40.59,40.4,40.42,543996.0,34.8988,35.0369,34.8729,34.8901,543996.0
2022-12-12 09:30:00,40.6,40.85,40.49,40.61,278930.0,35.0455,35.2613,34.9505,35.0541,278930.0
2022-12-12 09:35:00,40.62,40.66,40.4,40.47,151736.0,35.0628,35.0973,34.8729,34.9333,151736.0
2022-12-12 09:40:00,40.47,40.49,40.25,40.34,90684.0,34.9333,34.9505,34.7434,34.8211,90684.0
2022-12-12 09:45:00,40.33,40.36,40.24,40.33,86048.0,34.8124,34.8383,34.7347,34.8124,86048.0
2022-12-12 09:50:00,40.32,40.42,40.3,40.42,49172.0,34.8038,34.8901,34.7865,34.8901,49172.0
2022-12-12 09:55:00,40.41,40.48,40.39,40.43,95639.0,34.8815,34.9419,34.8642,34.8988,95639.0
2022-12-12 10:00:00,40.44,40.48,40.41,40.44,48645.0,34.9074,34.9419,34.8815,34.9074,48645.0
2022-12-12 10:05:00,40.45,40.65,40.44,40.52,129454.0,34.916,35.0887,34.9074,34.9764,129454.0
2022-12-12 10:10:00,40.52,40.54,40.28,40.34,142949.0,34.9764,34.9937,34.7693,34.8211,142949.0
2022-12-12 10:15:00,40.34,40.48,40.32,40.35,122037.0,34.8211,34.9419,34.8038,34.8297,122037.0
2022-12-12 10:20:00,40.36,40.48,40.35,40.46,50693.0,34.8383,34.9419,34.8297,34.9246,50693.0
2022-12-12 10:25:00,40.46,40.5,40.44,40.48,45744.0,34.9246,34.9592,34.9074,34.9419,45744.0
2022-12-12 10:30:00,40.48,40.58,40.47,40.52,39350.0,34.9419,35.0282,34.9333,34.9764,39350.0
2022-12-12 10:35:00,40.52,40.55,40.48,40.5,54281.0,34.9764,35.0023,34.9419,34.9592,54281.0
2022-12-12 10:40:00,40.49,40.51,40.42,40.44,56930.0,34.9505,34.9678,34.8901,34.9074,56930.0
2022-12-12 10:45:00,40.43,40.47,40.42,40.44,79388.0,34.8988,34.9333,34.8901,34.9074,79388.0
2022-12-12 10:50:00,40.45,40.54,40.4,40.52,63948.0,34.916,34.9937,34.8729,34.9764,63948.0
2022-12-12 10:55:00,40.52,40.65,40.5,40.63,41002.0,34.9764,35.0887,34.9592,35.0714,41002.0
2022-12-12 11:00:00,40.63,40.66,40.57,40.65,35194.0,35.0714,35.0973,35.0196,35.0887,35194.0
2022-12-12 11:05:00,40.65,40.75,40.65,40.72,42829.0,35.0887,35.175,35.0887,35.1491,42829.0
2022-12-12 11:10:00,40.73,40.73,40.63,40.65,31158.0,35.1577,35.1577,35.0714,35.0887,31158.0
2022-12-12 11:15:00,40.65,40.67,40.62,40.65,29391.0,35.0887,35.1059,35.0628,35.0887,29391.0
2022-12-12 11:20:00,40.64,40.66,40.52,40.52,36791.0,35.08,35.0973,34.9764,34.9764,36791.0
2022-12-12 11:25:00,40.53,40.54,40.5,40.53,47242.0,34.9851,34.9937,34.9592,34.9851,47242.0
2022-12-12 11:30:00,40.52,40.61,40.52,40.61,30964.0,34.9764,35.0541,34.9764,35.0541,30964.0
2022-12-12 11:35:00,40.61,40.64,40.6,40.63,24841.0,35.0541,35.08,35.0455,35.0714,24841.0
2022-12-12 11:40:00,40.63,40.63,40.52,40.54,31018.0,35.0714,35.0714,34.9764,34.9937,31018.0
2022-12-12 11:45:00,40.54,40.65,40.53,40.6,65312.0,34.9937,35.0887,34.9851,35.0455,65312.0
2022-12-12 11:50:00,40.61,40.62,40.58,40.59,23968.0,35.0541,35.0628,35.0282,35.0369,23968.0
2022-12-12 11:55:00,40.59,40.64,40.59,40.62,28312.0,35.0369,35.08,35.0369,35.0628,28312.0
2022-12-12 12:00:00,40.63,40.71,40.62,40.7,25669.0,35.0714,35.1404,35.0628,35.1318,25669.0
2022-12-12 12:05:00,40.7,40.72,40.66,40.67,26187.0,35.1318,35.1491,35.0973,35.1059,26187.0
2022-12-12 12:10:00,40.68,40.69,40.63,40.64,28477.0,35.1145,35.1232,35.0714,35.08,28477.0
2022-12-12 12:15:00,40.64,40.68,40.63,40.67,26797.0,35.08,35.1145,35.0714,35.1059,26797.0
2022-12-12 12:20:00,40.66,40.67,40.56,40.57,27941.0,35.0973,35.1059,35.011,35.0196,27941.0
2022-12-12 12:25:00,40.55,40.63,40.55,40.63,21038.0,35.0023,35.0714,35.0023,35.0714,21038.0
2022-12-12 12:30:00,40.63,40.65,40.61,40.64,30249.0,35.0714,35.0887,35.0541,35.08,30249.0
2022-12-12 12:35:00,40.64,40.72,40.63,40.72,30329.0,35.08,35.1491,35.0714,35.1491,30329.0
2022-12-12 12:40:00,40.72,40.73,40.66,40.69,34242.0,35.1491,35.1577,35.0973,35.1232,34242.0
2022-12-12 12:45:00,40.69,40.7,40.65,40.66,23261.0,35.1232,35.1318,35.0887,35.0973,23261.0
2022-12-12 12:50:00,40.66,40.71,40.65,40.69,22644.0,35.0973,35.1404,35.0887,35.1232,22644.0
2022-12-12 12:55:00,40.69,40.7,40.61,40.62,20547.0,35.1232,35.1318,35.0541,35.0628,20547.0
2022-12-12 13:00:00,40.61,40.65,40.59,40.61,35766.0,35.0541,35.0887,35.0369,35.0541,35766.0
2022-12-12 13:05:00,40.62,40.66,40.6,40.66,18690.0,35.0628,35.0973,35.0455,35.0973,18690.0
2022-12-12 13:10:00,40.65,40.68,40.63,40.64,32829.0,35.0887,35.1145,35.0714,35.08,32829.0
2022-12-12 13:15:00,40.64,40.74,40.63,40.74,24520.0,35.08,35.1663,35.0714,35.1663,24520.0
2022-12-12 13:20:00,40.73,40.74,40.7,40.73,28059.0,35.1577,35.1663,35.1318,35.1577,28059.0
2022-12-12 13:25:00,40.73,40.74,40.7,40.72,25396.0,35.1577,35.1663,35.1318,35.1491,25396.0
2022-12-12 13:30:00,40.72,40.8,40.72,40.79,43561.0,35.1491,35.2181,35.1491,35.2095,43561.0
2022-12-12 13:35:00,40.79,40.8,40.74,40.76,22120.0,35.2095,35.2181,35.1663,35.1836,22120.0
2022-12-12 13:40:00,40.76,40.77,40.7,40.71,18297.0,35.1836,35.1922,35.1318,35.1404,18297.0
2022-12-12 13:45:00,40.71,40.72,40.65,40.72,35122.0,35.1404,35.1491,35.0887,35.1491,35122.0
2022-12-12 13:50:00,40.72,40.72,40.66,40.66,30620.0,35.1491,35.1491,35.0973,35.0973,30620.0
2022-12-12 13:55:00,40.66,40.69,40.64,40.69,20166.0,35.0973,35.1232,35.08,35.1232,20166.0
2022-12-12 14:00:00,40.69,40.71,40.65,40.65,23599.0,35.1232,35.1404,35.0887,35.0887,23599.0
2022-12-12 14:05:00,40.66,40.67,40.62,40.64,20339.0,35.0973,35.1059,35.0628,35.08,20339.0
2022-12-12 14:10:00,40.63,40.65,40.58,40.64,34441.0,35.0714,35.0887,35.0282,35.08,34441.0
2022-12-12 14:15:00,40.64,40.65,40.58,40.59,22191.0,35.08,35.0887,35.0282,35.0369,22191.0
2022-12-12 14:20:00,40.59,40.6,40.55,40.56,18280.0,35.0369,35.0455,35.0023,35.011,18280.0
2022-12-12 14:25:00,40.55,40.59,40.54,40.55,36629.0,35.0023,35.0369,34.9937,35.0023,36629.0
2022-12-12 14:30:00,40.55,40.55,40.49,40.52,26236.0,35.0023,35.0023,34.9505,34.9764,26236.0
2022-12-12 14:35:00,40.52,40.53,40.5,40.52,20302.0,34.9764,34.9851,34.9592,34.9764,20302.0
2022-12-12 14:40:00,40.52,40.56,40.51,40.55,35767.0,34.9764,35.011,34.9678,35.0023,35767.0
2022-12-12 14:45:00,40.55,40.58,40.55,40.58,21934.0,35.0023,35.0282,35.0023,35.0282,21934.0
2022-12-12 14:50:00,40.58,40.63,40.57,40.63,28973.0,35.0282,35.0714,35.0196,35.0714,28973.0
2022-12-12 14:55:00,40.63,40.67,40.63,40.65,28472.0,35.0714,35.1059,35.0714,35.0887,28472.0
2022-12-12 15:00:00,40.65,40.71,40.64,40.71,38662.0,35.0887,35.1404,35.08,35.1404,38662.0
2022-12-12 15:05:00,40.71,40.79,40.7,40.78,30294.0,35.1404,35.2095,35.1318,35.2009,30294.0
2022-12-12 15:10:00,40.77,40.8,40.76,40.77,49390.0,35.1922,35.2181,35.1836,35.1922,49390.0
2022-12-12 15:15:00,40.77,40.83,40.77,40.82,37799.0,35.1922,35.244,35.1922,35.2354,37799.0
2022-12-12 15:20:00,40.82,40.87,40.8,40.86,41457.0,35.2354,35.2786,35.2181,35.2699,41457.0
2022-12-12 15:25:00,40.86,40.89,40.83,40.88,46648.0,35.2699,35.2958,35.244,35.2872,46648.0
2022-12-12 15:30:00,40.88,40.98,40.87,40.98,60519.0,35.2872,35.3735,35.2786,35.3735,60519.0
2022-12-12 15:35:00,40.98,40.98,40.95,40.96,45048.0,35.3735,35.3735,35.3476,35.3562,45048.0
2022-12-12 15:40:00,40.96,40.96,40.87,40.88,65877.0,35.3562,35.3562,35.2786,35.2872,65877.0
2022-12-12 15:45:00,40.88,40.94,40.87,40.92,83138.0,35.2872,35.339,35.2786,35.3217,83138.0
2022-12-12 15:50:00,40.92,40.97,40.9,40.97,154617.0,35.3217,35.3649,35.3045,35.3649,154617.0
2022-12-12 15:55:00,40.97,41.06,40.96,41.06,344755.0,35.3649,35.4426,35.3562,35.4426,344755.0
2022-12-13 09:30:00,42.01,42.29,41.97,42.17,243155.0,36.2626,36.5043,36.2281,36.4007,243155.0
2022-12-13 09:35:00,42.19,42.22,42.0,42.13,84887.0,36.418,36.4439,36.254,36.3662,84887.0
2022-12-13 09:40:00,42.14,42.19,42.0,42.01,74730.0,36.3748,36.418,36.254,36.2626,74730.0
2022-12-13 09:45:00,42.01,42.07,41.94,41.97,116526.0,36.2626,36.3144,36.2022,36.2281,116526.0
2022-12-13 09:50:00,41.96,42.05,41.91,42.02,48500.0,36.2194,36.2971,36.1763,36.2712,48500.0
2022-12-13 09:55:00,42.02,42.03,41.85,41.89,93144.0,36.2712,36.2799,36.1245,36.159,93144.0
2022-12-13 10:00:00,41.89,41.97,41.78,41.93,59374.0,36.159,36.2281,36.0641,36.1935,59374.0
2022-12-13 10:05:00,41.93,41.94,41.84,41.93,87269.0,36.1935,36.2022,36.1158,36.1935,87269.0
2022-12-13 10:10:00,41.93,42.03,41.91,41.99,64511.0,36.1935,36.2799,36.1763,36.2453,64511.0
2022-12-13 10:15:00,41.98,42.03,41.81,41.9,91535.0,36.2367,36.2799,36.09,36.1676,91535.0
2022-12-13 10:20:00,41.9,41.91,41.73,41.77,94218.0,36.1676,36.1763,36.0209,36.0554,94218.0
2022-12-13 10:25:00,41.76,41.76,41.65,41.69,66483.0,36.0468,36.0468,35.9518,35.9864,66483.0
2022-12-13 10:30:00,41.69,41.72,41.56,41.72,43521.0,35.9864,36.0123,35.8742,36.0123,43521.0
2022-12-13 10:35:00,41.72,41.72,41.48,41.48,54206.0,36.0123,36.0123,35.8051,35.8051,54206.0
2022-12-13 10:40:00,41.48,41.61,41.48,41.55,91822.0,35.8051,35.9173,35.8051,35.8655,91822.0
2022-12-13 10:45:00,41.56,41.67,41.54,41.55,54152.0,35.8742,35.9691,35.8569,35.8655,54152.0
2022-12-13 10:50:00,41.55,41.58,41.48,41.53,57671.0,35.8655,35.8914,35.8051,35.8483,57671.0
2022-12-13 10:55:00,41.52,41.53,41.41,41.46,43236.0,35.8396,35.8483,35.7447,35.7878,43236.0
2022-12-13 11:00:00,41.47,41.58,41.46,41.54,50542.0,35.7965,35.8914,35.7878,35.8569,50542.0
2022-12-13 11:05:00,41.54,41.57,41.47,41.52,41626.0,35.8569,35.8828,35.7965,35.8396,41626.0
2022-12-13 11:10:00,41.52,41.59,41.5,41.58,34334.0,35.8396,35.9001,35.8224,35.8914,34334.0
2022-12-13 11:15:00,41.58,41.58,41.44,41.45,75485.0,35.8914,35.8914,35.7706,35.7792,75485.0
2022-12-13 11:20:00,41.45,41.45,41.36,41.4,30433.0,35.7792,35.7792,35.7015,35.736,30433.0
2022-12-13 11:25:00,41.4,41.49,41.36,41.48,27473.0,35.736,35.8137,35.7015,35.8051,27473.0
2022-12-13 11:30:00,41.48,41.58,41.48,41.55,26636.0,35.8051,35.8914,35.8051,35.8655,26636.0
2022-12-13 11:35:00,41.56,41.57,41.51,41.53,20765.0,35.8742,35.8828,35.831,35.8483,20765.0
2022-12-13 11:40:00,41.52,41.55,41.48,41.5,34349.0,35.8396,35.8655,35.8051,35.8224,34349.0
2022-12-13 11:45:00,41.49,41.49,41.26,41.29,36537.0,35.8137,35.8137,35.6152,35.6411,36537.0
2022-12-13 11:50:00,41.28,41.29,41.19,41.21,38706.0,35.6325,35.6411,35.5548,35.572,38706.0
2022-12-13 11:55:00,41.16,41.22,41.15,41.2,24678.0,35.5289,35.5807,35.5202,35.5634,24678.0
2022-12-13 12:00:00,41.21,41.26,41.21,41.23,27838.0,35.572,35.6152,35.572,35.5893,27838.0
2022-12-13 12:05:00,41.23,41.29,41.22,41.26,23750.0,35.5893,35.6411,35.5807,35.6152,23750.0
2022-12-13 12:10:00,41.26,41.27,41.16,41.19,30123.0,35.6152,35.6238,35.5289,35.5548,30123.0
2022-12-13 12:15:00,41.2,41.21,41.08,41.08,27404.0,35.5634,35.572,35.4598,35.4598,27404.0
2022-12-13 12:20:00,41.09,41.17,41.08,41.09,26654.0,35.4685,35.5375,35.4598,35.4685,26654.0
2022-12-13 12:25:00,41.09,41.16,41.09,41.12,42050.0,35.4685,35.5289,35.4685,35.4944,42050.0
2022-12-13 12:30:00,41.12,41.14,41.03,41.05,47874.0,35.4944,35.5116,35.4167,35.4339,47874.0
2022-12-13 12:35:00,41.04,41.15,41.03,41.13,54071.0,35.4253,35.5202,35.4167,35.503,54071.0
2022-12-13 12:40:00,41.13,41.15,41.05,41.08,36300.0,35.503,35.5202,35.4339,35.4598,36300.0
2022-12-13 12:45:00,41.09,41.12,40.94,40.95,48022.0,35.4685,35.4944,35.339,35.3476,48022.0
2022-12-13 12:50:00,40.95,40.99,40.9,40.93,25190.0,35.3476,35.3821,35.3045,35.3303,25190.0
2022-12-13 12:55:00,40.92,40.99,40.92,40.97,22465.0,35.3217,35.3821,35.3217,35.3649,22465.0
2022-12-13 13:00:00,40.96,41.07,40.96,41.07,42051.0,35.3562,35.4512,35.3562,35.4512,42051.0
2022-12-13 13:05:00,41.07,41.09,41.04,41.05,29501.0,35.4512,35.4685,35.4253,35.4339,29501.0
2022-12-13 13:10:00,41.06,41.13,41.06,41.13,37308.0,35.4426,35.503,35.4426,35.503,37308.0
2022-12-13 13:15:00,41.13,41.13,41.02,41.08,45064.0,35.503,35.503,35.408,35.4598,45064.0
2022-12-13 13:20:00,41.09,41.18,41.07,41.18,19465.0,35.4685,35.5461,35.4512,35.5461,19465.0
2022-12-13 13:25:00,41.18,41.18,41.13,41.16,16252.0,35.5461,35.5461,35.503,35.5289,16252.0
2022-12-13 13:30:00,41.17,41.22,41.15,41.16,16614.0,35.5375,35.5807,35.5202,35.5289,16614.0
2022-12-13 13:35:00,41.15,41.19,41.13,41.16,10430.0,35.5202,35.5548,35.503,35.5289,10430.0
2022-12-13 13:40:00,41.16,41.16,41.1,41.16,19979.0,35.5289,35.5289,35.4771,35.5289,19979.0
2022-12-13 13:45:00,41.17,41.17,41.08,41.11,15846.0,35.5375,35.5375,35.4598,35.4857,15846.0
2022-12-13 13:50:00,41.11,41.12,41.01,41.02,17150.0,35.4857,35.4944,35.3994,35.408,17150.0
2022-12-13 13:55:00,41.01,41.09,41.01,41.09,13562.0,35.3994,35.4685,35.3994,35.4685,13562.0
2022-12-13 14:00:00,41.09,41.15,41.07,41.14,16448.0,35.4685,35.5202,35.4512,35.5116,16448.0
2022-12-13 14:05:00,41.14,41.14,41.07,41.08,17235.0,35.5116,35.5116,35.4512,35.4598,17235.0
2022-12-13 14:10:00,41.08,41.12,41.06,41.12,23485.0,35.4598,35.4944,35.4426,35.4944,23485.0
2022-12-13 14:15:00,41.12,41.14,41.1,41.11,20640.0,35.4944,35.5116,35.4771,35.4857,20640.0
2022-12-13 14:20:00,41.1,41.11,41.07,41.09,16345.0,35.4771,35.4857,35.4512,35.4685,16345.0
2022-12-13 14:25:00,41.09,41.14,41.08,41.12,22462.0,35.4685,35.5116,35.4598,35.4944,22462.0
2022-12-13 14:30:00,41.12,41.15,41.08,41.12,56814.0,35.4944,35.5202,35.4598,35.4944,56814.0
2022-12-13 14:35:00,41.11,41.16,41.1,41.16,16273.0,35.4857,35.5289,35.4771,35.5289,16273.0
2022-12-13 14:40:00,41.16,41.22,41.13,41.21,17764.0,35.5289,35.5807,35.503,35.572,17764.0
2022-12-13 14:45:00,41.21,41.21,41.16,41.16,16268.0,35.572,35.572,35.5289,35.5289,16268.0
2022-12-13 14:50:00,41.17,41.17,41.03,41.04,24174.0,35.5375,35.5375,35.4167,35.4253,24174.0
2022-12-13 14:55:00,41.04,41.05,40.98,41.02,19668.0,35.4253,35.4339,35.3735,35.408,19668.0
2022-12-13 15:00:00,41.02,41.02,40.84,40.86,34311.0,35.408,35.408,35.2527,35.2699,34311.0
2022-12-13 15:05:00,40.86,40.93,40.86,40.9,51872.0,35.2699,35.3303,35.2699,35.3045,51872.0
2022-12-13 15:10:00,40.89,40.9,40.82,40.83,40660.0,35.2958,35.3045,35.2354,35.244,40660.0
2022-12-13 15:15:00,40.82,40.97,40.81,40.93,145192.0,35.2354,35.3649,35.2268,35.3303,145192.0
2022-12-13 15:20:00,40.92,40.99,40.89,40.98,43751.0,35.3217,35.3821,35.2958,35.3735,43751.0
2022-12-13 15:25:00,40.97,40.99,40.93,40.98,31270.0,35.3649,35.3821,35.3303,35.3735,31270.0
2022-12-13 15:30:00,40.98,41.08,40.98,41.05,40874.0,35.3735,35.4598,35.3735,35.4339,40874.0
2022-12-13 15:35:00,41.04,41.06,40.94,40.94,37404.0,35.4253,35.4426,35.339,35.339,37404.0
2022-12-13 15:40:00,40.94,41.04,40.93,41.03,48693.0,35.339,35.4253,35.3303,35.4167,48693.0
2022-12-13 15:45:00,41.03,41.08,40.97,40.97,75757.0,35.4167,35.4598,35.3649,35.3649,75757.0
2022-12-13 15:50:00,40.98,41.08,40.98,41.04,128693.0,35.3735,35.4598,35.3735,35.4253,128693.0
2022-12-13 15:55:00,41.03,41.07,40.96,41.04,249748.0,35.4167,35.4512,35.3562,35.4253,249748.0
2022-12-14 09:30:00,41.04,41.09,40.83,40.84,91554.0,35.4253,35.4685,35.244,35.2527,91554.0
2022-12-14 09:35:00,40.83,40.96,40.82,40.92,20136.0,35.244,35.3562,35.2354,35.3217,20136.0
2022-12-14 09:40:00,40.92,40.96,40.85,40.93,24097.0,35.3217,35.3562,35.2613,35.3303,24097.0
2022-12-14 09:45:00,40.92,41.03,40.91,40.95,34423.0,35.3217,35.4167,35.3131,35.3476,34423.0
2022-12-14 09:50:00,40.95,41.02,40.89,40.99,60063.0,35.3476,35.408,35.2958,35.3821,60063.0
2022-12-14 09:55:00,40.99,40.99,40.89,40.91,22930.0,35.3821,35.3821,35.2958,35.3131,22930.0
2022-12-14 10:00:00,40.89,40.93,40.78,40.86,63494.0,35.2958,35.3303,35.2009,35.2699,63494.0
2022-12-14 10:05:00,40.85,40.92,40.82,40.82,57629.0,35.2613,35.3217,35.2354,35.2354,57629.0
2022-12-14 10:10:00,40.83,40.93,40.82,40.91,14616.0,35.244,35.3303,35.2354,35.3131,14616.0
2022-12-14 10:15:00,40.91,40.97,40.91,40.94,12200.0,35.3131,35.3649,35.3131,35.339,12200.0
2022-12-14 10:20:00,40.94,41.02,40.93,40.98,67397.0,35.339,35.408,35.3303,35.3735,67397.0
2022-12-14 10:25:00,40.99,41.1,40.99,41.1,19333.0,35.3821,35.4771,35.3821,35.4771,19333.0
2022-12-14 10:30:00,41.11,41.12,41.06,41.07,14111.0,35.4857,35.4944,35.4426,35.4512,14111.0
2022-12-14 10:35:00,41.07,41.13,41.07,41.13,24894.0,35.4512,35.503,35.4512,35.503,24894.0
2022-12-14 10:40:00,41.12,41.14,41.1,41.11,13664.0,35.4944,35.5116,35.4771,35.4857,13664.0
2022-12-14 10:45:00,41.1,41.13,41.05,41.07,17431.0,35.4771,35.503,35.4339,35.4512,17431.0
2022-12-14 10:50:00,41.07,41.15,41.04,41.14,21961.0,35.4512,35.5202,35.4253,35.5116,21961.0
2022-12-14 10:55:00,41.14,41.21,41.14,41.2,18568.0,35.5116,35.572,35.5116,35.5634,18568.0
2022-12-14 11:00:00,41.2,41.27,41.2,41.26,25198.0,35.5634,35.6238,35.5634,35.6152,25198.0
2022-12-14 11:05:00,41.26,41.26,41.22,41.23,13747.0,35.6152,35.6152,35.5807,35.5893,13747.0
2022-12-14 11:10:00,41.23,41.26,41.22,41.26,9008.0,35.5893,35.6152,35.5807,35.6152,9008.0
2022-12-14 11:15:00,41.26,41.26,41.2,41.23,20130.0,35.6152,35.6152,35.5634,35.5893,20130.0
2022-12-14 11:20:00,41.24,41.27,41.21,41.23,12396.0,35.5979,35.6238,35.572,35.5893,12396.0
2022-12-14 11:25:00,41.23,41.3,41.21,41.3,20986.0,35.5893,35.6497,35.572,35.6497,20986.0
2022-12-14 11:30:00,41.3,41.32,41.28,41.28,12978.0,35.6497,35.667,35.6325,35.6325,12978.0
2022-12-14 11:35:00,41.28,41.29,41.22,41.23,13446.0,35.6325,35.6411,35.5807,35.5893,13446.0
2022-12-14 11:40:00,41.23,41.26,41.19,41.19,10715.0,35.5893,35.6152,35.5548,35.5548,10715.0
2022-12-14 11:45:00,41.19,41.21,41.18,41.2,14564.0,35.5548,35.572,35.5461,35.5634,14564.0
2022-12-14 11:50:00,41.2,41.22,41.12,41.13,23676.0,35.5634,35.5807,35.4944,35.503,23676.0
2022-12-14 11:55:00,41.13,41.14,41.09,41.09,21758.0,35.503,35.5116,35.4685,35.4685,21758.0
2022-12-14 12:00:00,41.08,41.16,41.08,41.15,13883.0,35.4598,35.5289,35.4598,35.5202,13883.0
2022-12-14 12:05:00,41.15,41.18,41.14,41.15,7170.0,35.5202,35.5461,35.5116,35.5202,7170.0
2022-12-14 12:10:00,41.14,41.15,41.11,41.11,14301.0,35.5116,35.5202,35.4857,35.4857,14301.0
2022-12-14 12:15:00,41.12,41.13,41.07,41.09,20440.0,35.4944,35.503,35.4512,35.4685,20440.0
2022-12-14 12:20:00,41.09,41.15,41.06,41.14,76075.0,35.4685,35.5202,35.4426,35.5116,76075.0
2022-12-14 12:25:00,41.14,41.19,41.13,41.14,41434.0,35.5116,35.5548,35.503,35.5116,41434.0
2022-12-14 12:30:00,41.13,41.14,41.1,41.11,7839.0,35.503,35.5116,35.4771,35.4857,7839.0
2022-12-14 12:35:00,41.12,41.12,41.06,41.11,22900.0,35.4944,35.4944,35.4426,35.4857,22900.0
2022-12-14 12:40:00,41.1,41.14,41.09,41.1,8690.0,35.4771,35.5116,35.4685,35.4771,8690.0
2022-12-14 12:45:00,41.1,41.11,41.05,41.09,9558.0,35.4771,35.4857,35.4339,35.4685,9558.0
2022-12-14 12:50:00,41.08,41.08,41.03,41.05,15704.0,35.4598,35.4598,35.4167,35.4339,15704.0
2022-12-14 12:55:00,41.04,41.06,41.02,41.02,7424.0,35.4253,35.4426,35.408,35.408,7424.0
2022-12-14 13:00:00,41.02,41.08,41.02,41.08,16958.0,35.408,35.4598,35.408,35.4598,16958.0
2022-12-14 13:05:00,41.08,41.13,41.08,41.13,13405.0,35.4598,35.503,35.4598,35.503,13405.0
2022-12-14 13:10:00,41.12,41.21,41.12,41.19,19488.0,35.4944,35.572,35.4944,35.5548,19488.0
2022-12-14 13:15:00,41.19,41.26,41.18,41.24,23556.0,35.5548,35.6152,35.5461,35.5979,23556.0
2022-12-14 13:20:00,41.24,41.28,41.24,41.27,8022.0,35.5979,35.6325,35.5979,35.6238,8022.0
2022-12-14 13:25:00,41.27,41.3,41.25,41.29,19566.0,35.6238,35.6497,35.6066,35.6411,19566.0
2022-12-14 13:30:00,41.29,41.32,41.24,41.26,24989.0,35.6411,35.667,35.5979,35.6152,24989.0
2022-12-14 13:35:00,41.25,41.31,41.23,41.3,31702.0,35.6066,35.6584,35.5893,35.6497,31702.0
2022-12-14 13:40:00,41.31,41.32,41.26,41.3,23063.0,35.6584,35.667,35.6152,35.6497,23063.0
2022-12-14 13:45:00,41.3,41.31,41.25,41.27,16603.0,35.6497,35.6584,35.6066,35.6238,16603.0
2022-12-14 13:50:00,41.27,41.27,41.22,41.26,15406.0,35.6238,35.6238,35.5807,35.6152,15406.0
2022-12-14 13:55:00,41.27,41.29,41.22,41.23,13769.0,35.6238,35.6411,35.5807,35.5893,13769.0
2022-12-14 14:00:00,41.18,41.21,40.78,40.9,64315.0,35.5461,35.572,35.2009,35.3045,64315.0
2022-12-14 14:05:00,40.85,40.88,40.61,40.66,37011.0,35.2613,35.2872,35.0541,35.0973,37011.0
2022-12-14 14:10:00,40.68,40.8,40.61,40.79,84514.0,35.1145,35.2181,35.0541,35.2095,84514.0
2022-12-14 14:15:00,40.78,40.83,40.73,40.79,44632.0,35.2009,35.244,35.1577,35.2095,44632.0
2022-12-14 14:20:00,40.79,40.82,40.73,40.77,42278.0,35.2095,35.2354,35.1577,35.1922,42278.0
2022-12-14 14:25:00,40.79,40.82,40.72,40.74,26566.0,35.2095,35.2354,35.1491,35.1663,26566.0
2022-12-14 14:30:00,40.72,40.75,40.37,40.39,84226.0,35.1491,35.175,34.847,34.8642,84226.0
2022-12-14 14:35:00,40.41,40.55,40.37,40.49,49645.0,34.8815,35.0023,34.847,34.9505,49645.0
2022-12-14 14:40:00,40.53,40.75,40.43,40.66,64385.0,34.9851,35.175,34.8988,35.0973,64385.0
2022-12-14 14:45:00,40.66,40.72,40.48,40.67,59344.0,35.0973,35.1491,34.9419,35.1059,59344.0
2022-12-14 14:50:00,40.7,40.7,40.53,40.6,31392.0,35.1318,35.1318,34.9851,35.0455,31392.0
2022-12-14 14:55:00,40.62,40.69,40.56,40.66,20815.0,35.0628,35.1232,35.011,35.0973,20815.0
2022-12-14 15:00:00,40.65,40.86,40.61,40.84,34626.0,35.0887,35.2699,35.0541,35.2527,34626.0
2022-12-14 15:05:00,40.83,40.85,40.75,40.81,37562.0,35.244,35.2613,35.175,35.2268,37562.0
2022-12-14 15:10:00,40.81,41.03,40.81,40.94,48352.0,35.2268,35.4167,35.2268,35.339,48352.0
2022-12-14 15:15:00,40.94,40.95,40.76,40.86,34553.0,35.339,35.3476,35.1836,35.2699,34553.0
2022-12-14 15:20:00,40.87,40.89,40.79,40.83,41072.0,35.2786,35.2958,35.2095,35.244,41072.0
2022-12-14 15:25:00,40.83,40.85,40.57,40.59,34245.0,35.244,35.2613,35.0196,35.0369,34245.0
2022-12-14 15:30:00,40.58,40.61,40.48,40.54,51771.0,35.0282,35.0541,34.9419,34.9937,51771.0
2022-12-14 15:35:00,40.54,40.62,40.49,40.62,41160.0,34.9937,35.0628,34.9505,35.0628,41160.0
2022-12-14 15:40:00,40.61,40.67,40.57,40.67,42001.0,35.0541,35.1059,35.0196,35.1059,42001.0
2022-12-14 15:45:00,40.65,40.69,40.6,40.64,45696.0,35.0887,35.1232,35.0455,35.08,45696.0
2022-12-14 15:50:00,40.64,40.74,40.63,40.66,133121.0,35.08,35.1663,35.0714,35.0973,133121.0
2022-12-14 15:55:00,40.65,40.68,40.6,40.64,165146.0,35.0887,35.1145,35.0455,35.08,165146.0
2022-12-15 09:30:00,40.15,40.28,39.89,39.96,194411.0,34.6571,34.7693,34.4326,34.4931,194411.0
2022-12-15 09:35:00,39.95,40.06,39.9,39.99,37480.0,34.4844,34.5794,34.4413,34.5189,37480.0
2022-12-15 09:40:00,39.98,40.06,39.91,40.02,35162.0,34.5103,34.5794,34.4499,34.5448,35162.0
2022-12-15 09:45:00,40.02,40.06,39.98,40.02,36962.0,34.5448,34.5794,34.5103,34.5448,36962.0
2022-12-15 09:50:00,40.01,40.07,39.96,39.98,44848.0,34.5362,34.588,34.4931,34.5103,44848.0
2022-12-15 09:55:00,39.98,39.99,39.83,39.88,40083.0,34.5103,34.5189,34.3808,34.424,40083.0
2022-12-15 10:00:00,39.86,39.87,39.73,39.73,42929.0,34.4067,34.4154,34.2945,34.2945,42929.0
2022-12-15 10:05:00,39.73,39.79,39.65,39.69,36583.0,34.2945,34.3463,34.2255,34.26,36583.0
2022-12-15 10:10:00,39.69,39.73,39.67,39.7,31494.0,34.26,34.2945,34.2427,34.2686,31494.0
2022-12-15 10:15:00,39.69,39.71,39.66,39.7,38803.0,34.26,34.2773,34.2341,34.2686,38803.0
2022-12-15 10:20:00,39.7,39.74,39.66,39.73,51364.0,34.2686,34.3032,34.2341,34.2945,51364.0
2022-12-15 10:25:00,39.74,39.75,39.63,39.64,44441.0,34.3032,34.3118,34.2082,34.2168,44441.0
2022-12-15 10:30:00,39.64,39.66,39.54,39.61,44253.0,34.2168,34.2341,34.1305,34.1909,44253.0
2022-12-15 10:35:00,39.61,39.72,39.59,39.7,22881.0,34.1909,34.2859,34.1737,34.2686,22881.0
2022-12-15 10:40:00,39.7,39.72,39.66,39.68,22860.0,34.2686,34.2859,34.2341,34.2514,22860.0
2022-12-15 10:45:00,39.68,39.75,39.6,39.62,41958.0,34.2514,34.3118,34.1823,34.1996,41958.0
2022-12-15 10:50:00,39.61,39.65,39.59,39.61,26141.0,34.1909,34.2255,34.1737,34.1909,26141.0
2022-12-15 10:55:00,39.62,39.71,39.59,39.71,43757.0,34.1996,34.2773,34.1737,34.2773,43757.0
2022-12-15 11:00:00,39.71,39.81,39.71,39.8,29566.0,34.2773,34.3636,34.2773,34.3549,29566.0
2022-12-15 11:05:00,39.8,39.82,39.73,39.78,38851.0,34.3549,34.3722,34.2945,34.3377,38851.0
2022-12-15 11:10:00,39.77,39.82,39.73,39.74,37521.0,34.329,34.3722,34.2945,34.3032,37521.0
2022-12-15 11:15:00,39.73,39.77,39.71,39.76,30721.0,34.2945,34.329,34.2773,34.3204,30721.0
2022-12-15 11:20:00,39.76,39.77,39.63,39.63,15901.0,34.3204,34.329,34.2082,34.2082,15901.0
2022-12-15 11:25:00,39.63,39.66,39.58,39.59,19597.0,34.2082,34.2341,34.165,34.1737,19597.0
2022-12-15 11:30:00,39.6,39.61,39.53,39.61,36312.0,34.1823,34.1909,34.1219,34.1909,36312.0
2022-12-15 11:35:00,39.63,39.63,39.56,39.61,15556.0,34.2082,34.2082,34.1478,34.1909,15556.0
2022-12-15 11:40:00,39.6,39.6,39.53,39.54,25442.0,34.1823,34.1823,34.1219,34.1305,25442.0
2022-12-15 11:45:00,39.53,39.55,39.49,39.5,30765.0,34.1219,34.1391,34.0874,34.096,30765.0
2022-12-15 11:50:00,39.49,39.6,39.46,39.59,27247.0,34.0874,34.1823,34.0615,34.1737,27247.0
2022-12-15 11:55:00,39.59,39.61,39.56,39.58,14094.0,34.1737,34.1909,34.1478,34.165,14094.0
2022-12-15 12:00:00,39.57,39.62,39.54,39.55,19213.0,34.1564,34.1996,34.1305,34.1391,19213.0
2022-12-15 12:05:00,39.56,39.6,39.55,39.55,18056.0,34.1478,34.1823,34.1391,34.1391,18056.0
2022-12-15 12:10:00,39.56,39.57,39.52,39.53,23513.0,34.1478,34.1564,34.1132,34.1219,23513.0
2022-12-15 12:15:00,39.52,39.59,39.51,39.56,23452.0,34.1132,34.1737,34.1046,34.1478,23452.0
2022-12-15 12:20:00,39.56,39.57,39.52,39.54,16682.0,34.1478,34.1564,34.1132,34.1305,16682.0
2022-12-15 12:25:00,39.54,39.55,39.5,39.52,10626.0,34.1305,34.1391,34.096,34.1132,10626.0
2022-12-15 12:30:00,39.52,39.59,39.51,39.58,23118.0,34.1132,34.1737,34.1046,34.165,23118.0
2022-12-15 12:35:00,39.58,39.6,39.51,39.52,22032.0,34.165,34.1823,34.1046,34.1132,22032.0
2022-12-15 12:40:00,39.52,39.53,39.46,39.46,17656.0,34.1132,34.1219,34.0615,34.0615,17656.0
2022-12-15 12:45:00,39.47,39.49,39.45,39.48,27460.0,34.0701,34.0874,34.0528,34.0787,27460.0
2022-12-15 12:50:00,39.49,39.5,39.41,39.41,31238.0,34.0874,34.096,34.0183,34.0183,31238.0
2022-12-15 12:55:00,39.41,39.43,39.34,39.37,41845.0,34.0183,34.0356,33.9579,33.9838,41845.0
2022-12-15 13:00:00,39.38,39.4,39.35,39.38,16934.0,33.9924,34.0097,33.9665,33.9924,16934.0
2022-12-15 13:05:00,39.38,39.39,39.33,39.34,15044.0,33.9924,34.001,33.9492,33.9579,15044.0
2022-12-15 13:10:00,39.34,39.38,39.33,39.37,13542.0,33.9579,33.9924,33.9492,33.9838,13542.0
2022-12-15 13:15:00,39.37,39.4,39.36,39.37,16333.0,33.9838,34.0097,33.9751,33.9838,16333.0
2022-12-15 13:20:00,39.38,39.43,39.36,39.41,27471.0,33.9924,34.0356,33.9751,34.0183,27471.0
2022-12-15 13:25:00,39.4,39.44,39.38,39.42,27988.0,34.0097,34.0442,33.9924,34.0269,27988.0
2022-12-15 13:30:00,39.41,39.45,39.4,39.44,19709.0,34.0183,34.0528,34.0097,34.0442,19709.0
2022-12-15 13:35:00,39.44,39.5,39.41,39.48,24925.0,34.0442,34.096,34.0183,34.0787,24925.0
2022-12-15 13:40:00,39.48,39.5,39.44,39.45,19241.0,34.0787,34.096,34.0442,34.0528,19241.0
2022-12-15 13:45:00,39.45,39.49,39.45,39.48,18202.0,34.0528,34.0874,34.0528,34.0787,18202.0
2022-12-15 13:50:00,39.48,39.54,39.44,39.54,45081.0,34.0787,34.1305,34.0442,34.1305,45081.0
2022-12-15 13:55:00,39.54,39.59,39.53,39.58,21801.0,34.1305,34.1737,34.1219,34.165,21801.0
2022-12-15 14:00:00,39.57,39.6,39.56,39.57,17316.0,34.1564,34.1823,34.1478,34.1564,17316.0
2022-12-15 14:05:00,39.56,39.62,39.53,39.6,44097.0,34.1478,34.1996,34.1219,34.1823,44097.0
2022-12-15 14:10:00,39.6,39.66,39.59,39.65,122346.0,34.1823,34.2341,34.1737,34.2255,122346.0
2022-12-15 14:15:00,39.65,39.7,39.62,39.68,42009.0,34.2255,34.2686,34.1996,34.2514,42009.0
2022-12-15 14:20:00,39.68,39.7,39.6,39.61,19046.0,34.2514,34.2686,34.1823,34.1909,19046.0
2022-12-15 14:25:00,39.6,39.63,39.55,39.56,23597.0,34.1823,34.2082,34.1391,34.1478,23597.0
2022-12-15 14:30:00,39.57,39.62,39.56,39.62,16761.0,34.1564,34.1996,34.1478,34.1996,16761.0
2022-12-15 14:35:00,39.61,39.64,39.54,39.61,35133.0,34.1909,34.2168,34.1305,34.1909,35133.0
2022-12-15 14:40:00,39.61,39.64,39.59,39.62,24698.0,34.1909,34.2168,34.1737,34.1996,24698.0
2022-12-15 14:45:00,39.62,39.64,39.56,39.58,22959.0,34.1996,34.2168,34.1478,34.165,22959.0
2022-12-15 14:50:00,39.57,39.58,39.51,39.58,19818.0,34.1564,34.165,34.1046,34.165,19818.0
2022-12-15 14:55:00,39.58,39.63,39.57,39.63,26501.0,34.165,34.2082,34.1564,34.2082,26501.0
2022-12-15 15:00:00,39.63,39.69,39.62,39.66,22405.0,34.2082,34.26,34.1996,34.2341,22405.0
2022-12-15 15:05:00,39.66,39.69,39.64,39.66,38694.0,34.2341,34.26,34.2168,34.2341,38694.0
2022-12-15 15:10:00,39.66,39.67,39.58,39.59,26859.0,34.2341,34.2427,34.165,34.1737,26859.0
2022-12-15 15:15:00,39.59,39.63,39.56,39.57,31910.0,34.1737,34.2082,34.1478,34.1564,31910.0
2022-12-15 15:20:00,39.56,39.62,39.55,39.59,38171.0,34.1478,34.1996,34.1391,34.1737,38171.0
2022-12-15 15:25:00,39.6,39.67,39.58,39.66,34414.0,34.1823,34.2427,34.165,34.2341,34414.0
2022-12-15 15:30:00,39.66,39.67,39.6,39.64,37617.0,34.2341,34.2427,34.1823,34.2168,37617.0
2022-12-15 15:35:00,39.64,39.64,39.56,39.59,60830.0,34.2168,34.2168,34.1478,34.1737,60830.0
2022-12-15 15:40:00,39.59,39.61,39.52,39.53,63626.0,34.1737,34.1909,34.1132,34.1219,63626.0
2022-12-15 15:45:00,39.54,39.59,39.51,39.58,95378.0,34.1305,34.1737,34.1046,34.165,95378.0
2022-12-15 15:50:00,39.58,39.6,39.47,39.51,193094.0,34.165,34.1823,34.0701,34.1046,193094.0
2022-12-15 15:55:00,39.51,39.53,39.47,39.52,486042.0,34.1046,34.1219,34.0701,34.1132,486042.0
2022-12-16 09:30:00,39.16,39.36,39.09,39.1,1371072.0,33.8025,33.9751,33.7421,33.7507,1371072.0
2022-12-16 09:35:00,39.09,39.26,39.05,39.26,35774.0,33.7421,33.8888,33.7075,33.8888,35774.0
2022-12-16 09:40:00,39.26,39.46,39.17,39.33,97726.0,33.8888,34.0615,33.8111,33.9492,97726.0
2022-12-16 09:45:00,39.33,39.44,39.28,39.41,64200.0,33.9492,34.0442,33.9061,34.0183,64200.0
2022-12-16 09:50:00,39.42,39.42,39.29,39.32,47260.0,34.0269,34.0269,33.9147,33.9406,47260.0
2022-12-16 09:55:00,39.33,39.33,39.22,39.29,30619.0,33.9492,33.9492,33.8543,33.9147,30619.0
2022-12-16 10:00:00,39.29,39.29,39.17,39.17,41298.0,33.9147,33.9147,33.8111,33.8111,41298.0
2022-12-16 10:05:00,39.18,39.22,39.13,39.15,48846.0,33.8198,33.8543,33.7766,33.7939,48846.0
2022-12-16 10:10:00,39.14,39.15,39.08,39.1,39350.0,33.7852,33.7939,33.7334,33.7507,39350.0
2022-12-16 10:15:00,39.1,39.14,39.05,39.07,42503.0,33.7507,33.7852,33.7075,33.7248,42503.0
2022-12-16 10:20:00,39.08,39.08,38.96,38.98,59062.0,33.7334,33.7334,33.6299,33.6471,59062.0
2022-12-16 10:25:00,38.98,39.04,38.94,38.98,47520.0,33.6471,33.6989,33.6126,33.6471,47520.0
2022-12-16 10:30:00,38.98,39.04,38.89,38.91,56959.0,33.6471,33.6989,33.5694,33.5867,56959.0
2022-12-16 10:35:00,38.91,38.97,38.86,38.88,80383.0,33.5867,33.6385,33.5435,33.5608,80383.0
2022-12-16 10:40:00,38.88,38.94,38.87,38.91,59479.0,33.5608,33.6126,33.5522,33.5867,59479.0
2022-12-16 10:45:00,38.91,39.0,38.91,38.95,40115.0,33.5867,33.6644,33.5867,33.6212,40115.0
2022-12-16 10:50:00,38.96,38.97,38.87,38.91,25999.0,33.6299,33.6385,33.5522,33.5867,25999.0
2022-12-16 10:55:00,38.91,38.96,38.91,38.96,37775.0,33.5867,33.6299,33.5867,33.6299,37775.0
2022-12-16 11:00:00,38.96,39.0,38.93,38.97,24842.0,33.6299,33.6644,33.604,33.6385,24842.0
2022-12-16 11:05:00,38.98,39.0,38.92,38.92,22655.0,33.6471,33.6644,33.5953,33.5953,22655.0
2022-12-16 11:10:00,38.91,38.99,38.86,38.98,15332.0,33.5867,33.6558,33.5435,33.6471,15332.0
2022-12-16 11:15:00,38.98,38.99,38.94,38.94,25693.0,33.6471,33.6558,33.6126,33.6126,25693.0
2022-12-16 11:20:00,38.95,38.96,38.86,38.88,24241.0,33.6212,33.6299,33.5435,33.5608,24241.0
2022-12-16 11:25:00,38.88,38.91,38.81,38.83,23777.0,33.5608,33.5867,33.5004,33.5176,23777.0
2022-12-16 11:30:00,38.83,38.9,38.83,38.88,21412.0,33.5176,33.5781,33.5176,33.5608,21412.0
2022-12-16 11:35:00,38.88,38.88,38.78,38.78,26030.0,33.5608,33.5608,33.4745,33.4745,26030.0
2022-12-16 11:40:00,38.78,38.78,38.69,38.72,31489.0,33.4745,33.4745,33.3968,33.4227,31489.0
2022-12-16 11:45:00,38.72,38.73,38.66,38.66,24671.0,33.4227,33.4313,33.3709,33.3709,24671.0
2022-12-16 11:50:00,38.67,38.7,38.65,38.68,22512.0,33.3795,33.4054,33.3623,33.3882,22512.0
2022-12-16 11:55:00,38.69,38.69,38.64,38.66,25978.0,33.3968,33.3968,33.3536,33.3709,25978.0
2022-12-16 12:00:00,38.68,38.75,38.68,38.74,19450.0,33.3882,33.4486,33.3882,33.44,19450.0
2022-12-16 12:05:00,38.73,38.77,38.71,38.72,22874.0,33.4313,33.4659,33.4141,33.4227,22874.0
2022-12-16 12:10:00,38.72,38.75,38.68,38.68,19583.0,33.4227,33.4486,33.3882,33.3882,19583.0
2022-12-16 12:15:00,38.69,38.7,38.67,38.7,41142.0,33.3968,33.4054,33.3795,33.4054,41142.0
2022-12-16 12:20:00,38.71,38.71,38.65,38.68,33259.0,33.4141,33.4141,33.3623,33.3882,33259.0
2022-12-16 12:25:00,38.69,38.69,38.63,38.68,14304.0,33.3968,33.3968,33.345,33.3882,14304.0
2022-12-16 12:30:00,38.67,38.73,38.66,38.72,29821.0,33.3795,33.4313,33.3709,33.4227,29821.0
2022-12-16 12:35:00,38.71,38.78,38.69,38.74,19959.0,33.4141,33.4745,33.3968,33.44,19959.0
2022-12-16 12:40:00,38.75,38.75,38.66,38.66,22317.0,33.4486,33.4486,33.3709,33.3709,22317.0
2022-12-16 12:45:00,38.67,38.7,38.65,38.69,15969.0,33.3795,33.4054,33.3623,33.3968,15969.0
2022-12-16 12:50:00,38.69,38.7,38.63,38.64,32516.0,33.3968,33.4054,33.345,33.3536,32516.0
2022-12-16 12:55:00,38.63,38.65,38.62,38.64,21073.0,33.345,33.3623,33.3364,33.3536,21073.0
2022-12-16 13:00:00,38.64,38.68,38.63,38.65,27201.0,33.3536,33.3882,33.345,33.3623,27201.0
2022-12-16 13:05:00,38.66,38.67,38.61,38.66,27563.0,33.3709,33.3795,33.3277,33.3709,27563.0
2022-12-16 13:10:00,38.67,38.69,38.63,38.63,36366.0,33.3795,33.3968,33.345,33.345,36366.0
2022-12-16 13:15:00,38.64,38.71,38.64,38.67,26351.0,33.3536,33.4141,33.3536,33.3795,26351.0
2022-12-16 13:20:00,38.66,38.67,38.62,38.62,31806.0,33.3709,33.3795,33.3364,33.3364,31806.0
2022-12-16 13:25:00,38.63,38.63,38.57,38.58,27563.0,33.345,33.345,33.2932,33.3019,27563.0
2022-12-16 13:30:00,38.58,38.63,38.58,38.6,25121.0,33.3019,33.345,33.3019,33.3191,25121.0
2022-12-16 13:35:00,38.59,38.62,38.56,38.57,24535.0,33.3105,33.3364,33.2846,33.2932,24535.0
2022-12-16 13:40:00,38.57,38.61,38.54,38.6,30030.0,33.2932,33.3277,33.2673,33.3191,30030.0
2022-12-16 13:45:00,38.61,38.64,38.6,38.63,22634.0,33.3277,33.3536,33.3191,33.345,22634.0
2022-12-16 13:50:00,38.64,38.64,38.57,38.59,17865.0,33.3536,33.3536,33.2932,33.3105,17865.0
2022-12-16 13:55:00,38.59,38.63,38.55,38.61,33644.0,33.3105,33.345,33.276,33.3277,33644.0
2022-12-16 14:00:00,38.61,38.67,38.59,38.64,39846.0,33.3277,33.3795,33.3105,33.3536,39846.0
2022-12-16 14:05:00,38.63,38.69,38.62,38.68,31196.0,33.345,33.3968,33.3364,33.3882,31196.0
2022-12-16 14:10:00,38.69,38.78,38.69,38.78,29793.0,33.3968,33.4745,33.3968,33.4745,29793.0
2022-12-16 14:15:00,38.78,38.81,38.78,38.8,23224.0,33.4745,33.5004,33.4745,33.4918,23224.0
2022-12-16 14:20:00,38.8,38.81,38.74,38.77,24218.0,33.4918,33.5004,33.44,33.4659,24218.0
2022-12-16 14:25:00,38.76,38.77,38.74,38.77,36751.0,33.4572,33.4659,33.44,33.4659,36751.0
2022-12-16 14:30:00,38.76,38.79,38.73,38.74,24510.0,33.4572,33.4831,33.4313,33.44,24510.0
2022-12-16 14:35:00,38.75,38.8,38.75,38.77,14442.0,33.4486,33.4918,33.4486,33.4659,14442.0
2022-12-16 14:40:00,38.78,38.81,38.76,38.79,28373.0,33.4745,33.5004,33.4572,33.4831,28373.0
2022-12-16 14:45:00,38.79,38.81,38.76,38.78,24911.0,33.4831,33.5004,33.4572,33.4745,24911.0
2022-12-16 14:50:00,38.79,38.84,38.77,38.83,35238.0,33.4831,33.5263,33.4659,33.5176,35238.0
2022-12-16 14:55:00,38.83,38.88,38.8,38.85,36023.0,33.5176,33.5608,33.4918,33.5349,36023.0
2022-12-16 15:00:00,38.85,38.9,38.83,38.84,28937.0,33.5349,33.5781,33.5176,33.5263,28937.0
2022-12-16 15:05:00,38.84,38.84,38.76,38.77,39877.0,33.5263,33.5263,33.4572,33.4659,39877.0
2022-12-16 15:10:00,38.77,38.88,38.76,38.88,44569.0,33.4659,33.5608,33.4572,33.5608,44569.0
2022-12-16 15:15:00,38.88,38.9,38.85,38.89,35371.0,33.5608,33.5781,33.5349,33.5694,35371.0
2022-12-16 15:20:00,38.88,38.93,38.87,38.93,38914.0,33.5608,33.604,33.5522,33.604,38914.0
2022-12-16 15:25:00,38.92,38.95,38.85,38.89,47215.0,33.5953,33.6212,33.5349,33.5694,47215.0
2022-12-16 15:30:00,38.89,38.96,38.87,38.91,64724.0,33.5694,33.6299,33.5522,33.5867,64724.0
2022-12-16 15:35:00,38.91,38.97,38.89,38.96,64907.0,33.5867,33.6385,33.5694,33.6299,64907.0
2022-12-16 15:40:00,38.96,38.99,38.92,38.93,110350.0,33.6299,33.6558,33.5953,33.604,110350.0
2022-12-16 15:45:00,38.93,39.01,38.91,38.96,98179.0,33.604,33.673,33.5867,33.6299,98179.0
2022-12-16 15:50:00,38.95,38.98,38.84,38.91,228945.0,33.6212,33.6471,33.5263,33.5867,228945.0
2022-12-16 15:55:00,38.9,39.07,38.89,39.01,446836.0,33.5781,33.7248,33.5694,33.673,446836.0
2022-12-19 09:30:00,39.09,39.25,39.03,39.11,144479.0,33.7421,33.8802,33.6903,33.7593,144479.0
2022-12-19 09:35:00,39.09,39.33,39.05,39.29,41523.0,33.7421,33.9492,33.7075,33.9147,41523.0
2022-12-19 09:40:00,39.3,39.35,39.23,39.32,48806.0,33.9233,33.9665,33.8629,33.9406,48806.0
2022-12-19 09:45:00,39.33,39.39,39.27,39.33,55185.0,33.9492,34.001,33.8975,33.9492,55185.0
2022-12-19 09:50:00,39.33,39.45,39.33,39.38,101357.0,33.9492,34.0528,33.9492,33.9924,101357.0
2022-12-19 09:55:00,39.36,39.38,39.22,39.23,31306.0,33.9751,33.9924,33.8543,33.8629,31306.0
2022-12-19 10:00:00,39.22,39.37,39.18,39.34,38180.0,33.8543,33.9838,33.8198,33.9579,38180.0
2022-12-19 10:05:00,39.33,39.51,39.32,39.5,46814.0,33.9492,34.1046,33.9406,34.096,46814.0
2022-12-19 10:10:00,39.5,39.57,39.46,39.55,35057.0,34.096,34.1564,34.0615,34.1391,35057.0
2022-12-19 10:15:00,39.55,39.66,39.52,39.58,84819.0,34.1391,34.2341,34.1132,34.165,84819.0
2022-12-19 10:20:00,39.58,39.69,39.57,39.66,35022.0,34.165,34.26,34.1564,34.2341,35022.0
2022-12-19 10:25:00,39.66,39.73,39.66,39.71,38159.0,34.2341,34.2945,34.2341,34.2773,38159.0
2022-12-19 10:30:00,39.7,39.71,39.66,39.69,43735.0,34.2686,34.2773,34.2341,34.26,43735.0
2022-12-19 10:35:00,39.69,39.72,39.63,39.64,41246.0,34.26,34.2859,34.2082,34.2168,41246.0
2022-12-19 10:40:00,39.65,39.69,39.63,39.66,34452.0,34.2255,34.26,34.2082,34.2341,34452.0
2022-12-19 10:45:00,39.67,39.75,39.67,39.74,34354.0,34.2427,34.3118,34.2427,34.3032,34354.0
2022-12-19 10:50:00,39.75,39.81,39.74,39.8,48387.0,34.3118,34.3636,34.3032,34.3549,48387.0
2022-12-19 10:55:00,39.8,39.82,39.69,39.76,75566.0,34.3549,34.3722,34.26,34.3204,75566.0
2022-12-19 11:00:00,39.76,39.83,39.75,39.83,38239.0,34.3204,34.3808,34.3118,34.3808,38239.0
2022-12-19 11:05:00,39.83,39.84,39.78,39.8,69443.0,34.3808,34.3895,34.3377,34.3549,69443.0
2022-12-19 11:10:00,39.8,39.81,39.67,39.67,81166.0,34.3549,34.3636,34.2427,34.2427,81166.0
2022-12-19 11:15:00,39.67,39.69,39.61,39.66,28752.0,34.2427,34.26,34.1909,34.2341,28752.0
2022-12-19 11:20:00,39.66,39.72,39.66,39.71,30350.0,34.2341,34.2859,34.2341,34.2773,30350.0
2022-12-19 11:25:00,39.72,39.74,39.68,39.7,20678.0,34.2859,34.3032,34.2514,34.2686,20678.0
2022-12-19 11:30:00,39.7,39.71,39.6,39.63,21073.0,34.2686,34.2773,34.1823,34.2082,21073.0
2022-12-19 11:35:00,39.62,39.62,39.58,39.6,24082.0,34.1996,34.1996,34.165,34.1823,24082.0
2022-12-19 11:40:00,39.6,39.65,39.56,39.65,33535.0,34.1823,34.2255,34.1478,34.2255,33535.0
2022-12-19 11:45:00,39.65,39.7,39.64,39.66,32120.0,34.2255,34.2686,34.2168,34.2341,32120.0
2022-12-19 11:50:00,39.66,39.66,39.56,39.57,18754.0,34.2341,34.2341,34.1478,34.1564,18754.0
2022-12-19 11:55:00,39.57,39.57,39.5,39.54,23255.0,34.1564,34.1564,34.096,34.1305,23255.0
2022-12-19 12:00:00,39.54,39.73,39.54,39.69,45613.0,34.1305,34.2945,34.1305,34.26,45613.0
2022-12-19 12:05:00,39.67,39.73,39.66,39.68,35330.0,34.2427,34.2945,34.2341,34.2514,35330.0
2022-12-19 12:10:00,39.68,39.69,39.64,39.68,19767.0,34.2514,34.26,34.2168,34.2514,19767.0
2022-12-19 12:15:00,39.68,39.68,39.62,39.65,14720.0,34.2514,34.2514,34.1996,34.2255,14720.0
2022-12-19 12:20:00,39.65,39.65,39.58,39.61,13371.0,34.2255,34.2255,34.165,34.1909,13371.0
2022-12-19 12:25:00,39.61,39.61,39.51,39.51,24676.0,34.1909,34.1909,34.1046,34.1046,24676.0
2022-12-19 12:30:00,39.52,39.54,39.45,39.47,42434.0,34.1132,34.1305,34.0528,34.0701,42434.0
2022-12-19 12:35:00,39.47,39.53,39.46,39.52,16314.0,34.0701,34.1219,34.0615,34.1132,16314.0
2022-12-19 12:40:00,39.52,39.53,39.45,39.47,9856.0,34.1132,34.1219,34.0528,34.0701,9856.0
2022-12-19 12:45:00,39.47,39.55,39.46,39.55,21422.0,34.0701,34.1391,34.0615,34.1391,21422.0
2022-12-19 12:50:00,39.55,39.56,39.53,39.55,12335.0,34.1391,34.1478,34.1219,34.1391,12335.0
2022-12-19 12:55:00,39.54,39.54,39.49,39.51,15078.0,34.1305,34.1305,34.0874,34.1046,15078.0
2022-12-19 13:00:00,39.51,39.53,39.48,39.5,16990.0,34.1046,34.1219,34.0787,34.096,16990.0
2022-12-19 13:05:00,39.5,39.51,39.45,39.48,38875.0,34.096,34.1046,34.0528,34.0787,38875.0
2022-12-19 13:10:00,39.48,39.52,39.46,39.49,34202.0,34.0787,34.1132,34.0615,34.0874,34202.0
2022-12-19 13:15:00,39.48,39.48,39.39,39.41,14099.0,34.0787,34.0787,34.001,34.0183,14099.0
2022-12-19 13:20:00,39.42,39.46,39.41,39.43,35605.0,34.0269,34.0615,34.0183,34.0356,35605.0
2022-12-19 13:25:00,39.43,39.44,39.32,39.34,15609.0,34.0356,34.0442,33.9406,33.9579,15609.0
2022-12-19 13:30:00,39.34,39.37,39.31,39.32,30452.0,33.9579,33.9838,33.932,33.9406,30452.0
2022-12-19 13:35:00,39.31,39.32,39.28,39.31,21294.0,33.932,33.9406,33.9061,33.932,21294.0
2022-12-19 13:40:00,39.31,39.32,39.22,39.23,20546.0,33.932,33.9406,33.8543,33.8629,20546.0
2022-12-19 13:45:00,39.23,39.26,39.21,39.23,20182.0,33.8629,33.8888,33.8457,33.8629,20182.0
2022-12-19 13:50:00,39.23,39.24,39.2,39.24,25656.0,33.8629,33.8716,33.837,33.8716,25656.0
2022-12-19 13:55:00,39.23,39.24,39.19,39.22,23741.0,33.8629,33.8716,33.8284,33.8543,23741.0
2022-12-19 14:00:00,39.21,39.22,39.14,39.14,20236.0,33.8457,33.8543,33.7852,33.7852,20236.0
2022-12-19 14:05:00,39.14,39.21,39.14,39.21,23379.0,33.7852,33.8457,33.7852,33.8457,23379.0
2022-12-19 14:10:00,39.21,39.26,39.2,39.25,15172.0,33.8457,33.8888,33.837,33.8802,15172.0
2022-12-19 14:15:00,39.24,39.29,39.24,39.28,34518.0,33.8716,33.9147,33.8716,33.9061,34518.0
2022-12-19 14:20:00,39.27,39.31,39.23,39.23,27214.0,33.8975,33.932,33.8629,33.8629,27214.0
2022-12-19 14:25:00,39.22,39.22,39.16,39.17,16998.0,33.8543,33.8543,33.8025,33.8111,16998.0
2022-12-19 14:30:00,39.16,39.18,39.14,39.16,18111.0,33.8025,33.8198,33.7852,33.8025,18111.0
2022-12-19 14:35:00,39.16,39.19,39.14,39.16,22925.0,33.8025,33.8284,33.7852,33.8025,22925.0
2022-12-19 14:40:00,39.17,39.17,39.1,39.16,26553.0,33.8111,33.8111,33.7507,33.8025,26553.0
2022-12-19 14:45:00,39.16,39.22,39.14,39.16,22659.0,33.8025,33.8543,33.7852,33.8025,22659.0
2022-12-19 14:50:00,39.15,39.15,39.1,39.14,40698.0,33.7939,33.7939,33.7507,33.7852,40698.0
2022-12-19 14:55:00,39.14,39.19,39.12,39.18,41709.0,33.7852,33.8284,33.768,33.8198,41709.0
2022-12-19 15:00:00,39.18,39.18,39.11,39.14,23947.0,33.8198,33.8198,33.7593,33.7852,23947.0
2022-12-19 15:05:00,39.14,39.16,39.12,39.15,27557.0,33.7852,33.8025,33.768,33.7939,27557.0
2022-12-19 15:10:00,39.15,39.17,39.11,39.14,38524.0,33.7939,33.8111,33.7593,33.7852,38524.0
2022-12-19 15:15:00,39.14,39.21,39.14,39.19,31324.0,33.7852,33.8457,33.7852,33.8284,31324.0
2022-12-19 15:20:00,39.2,39.21,39.15,39.2,35205.0,33.837,33.8457,33.7939,33.837,35205.0
2022-12-19 15:25:00,39.19,39.22,39.18,39.19,33216.0,33.8284,33.8543,33.8198,33.8284,33216.0
2022-12-19 15:30:00,39.19,39.26,39.18,39.25,44919.0,33.8284,33.8888,33.8198,33.8802,44919.0
2022-12-19 15:35:00,39.25,39.39,39.25,39.29,132986.0,33.8802,34.001,33.8802,33.9147,132986.0
2022-12-19 15:40:00,39.29,39.33,39.26,39.31,76341.0,33.9147,33.9492,33.8888,33.932,76341.0
2022-12-19 15:45:00,39.31,39.37,39.3,39.33,72716.0,33.932,33.9838,33.9233,33.9492,72716.0
2022-12-19 15:50:00,39.34,39.4,39.29,39.3,193927.0,33.9579,34.0097,33.9147,33.9233,193927.0
2022-12-19 15:55:00,39.3,39.38,39.29,39.33,284303.0,33.9233,33.9924,33.9147,33.9492,284303.0
2022-12-20 09:30:00,39.42,39.43,39.2,39.29,111870.0,34.0269,34.0356,33.837,33.9147,111870.0
2022-12-20 09:35:00,39.29,39.35,39.25,39.29,22934.0,33.9147,33.9665,33.8802,33.9147,22934.0
2022-12-20 09:40:00,39.3,39.39,39.24,39.27,33980.0,33.9233,34.001,33.8716,33.8975,33980.0
2022-12-20 09:45:00,39.28,39.33,39.21,39.26,44702.0,33.9061,33.9492,33.8457,33.8888,44702.0
2022-12-20 09:50:00,39.26,39.35,39.24,39.29,52992.0,33.8888,33.9665,33.8716,33.9147,52992.0
2022-12-20 09:55:00,39.3,39.48,39.28,39.44,61538.0,33.9233,34.0787,33.9061,34.0442,61538.0
2022-12-20 10:00:00,39.44,39.5,39.41,39.43,28569.0,34.0442,34.096,34.0183,34.0356,28569.0
2022-12-20 10:05:00,39.41,39.43,39.37,39.4,45624.0,34.0183,34.0356,33.9838,34.0097,45624.0
2022-12-20 10:10:00,39.39,39.46,39.37,39.44,26628.0,34.001,34.0615,33.9838,34.0442,26628.0
2022-12-20 10:15:00,39.44,39.46,39.4,39.42,32868.0,34.0442,34.0615,34.0097,34.0269,32868.0
2022-12-20 10:20:00,39.43,39.52,39.42,39.47,31516.0,34.0356,34.1132,34.0269,34.0701,31516.0
2022-12-20 10:25:00,39.46,39.54,39.42,39.54,139197.0,34.0615,34.1305,34.0269,34.1305,139197.0
2022-12-20 10:30:00,39.54,39.64,39.52,39.63,48024.0,34.1305,34.2168,34.1132,34.2082,48024.0
2022-12-20 10:35:00,39.63,39.67,39.62,39.66,25066.0,34.2082,34.2427,34.1996,34.2341,25066.0
2022-12-20 10:40:00,39.66,39.7,39.63,39.68,27446.0,34.2341,34.2686,34.2082,34.2514,27446.0
2022-12-20 10:45:00,39.67,39.76,39.57,39.73,44622.0,34.2427,34.3204,34.1564,34.2945,44622.0
2022-12-20 10:50:00,39.73,39.73,39.67,39.68,25914.0,34.2945,34.2945,34.2427,34.2514,25914.0
2022-12-20 10:55:00,39.67,39.7,39.57,39.57,33852.0,34.2427,34.2686,34.1564,34.1564,33852.0
2022-12-20 11:00:00,39.58,39.64,39.56,39.63,33839.0,34.165,34.2168,34.1478,34.2082,33839.0
2022-12-20 11:05:00,39.62,39.65,39.58,39.58,14638.0,34.1996,34.2255,34.165,34.165,14638.0
2022-12-20 11:10:00,39.58,39.58,39.5,39.52,19592.0,34.165,34.165,34.096,34.1132,19592.0
2022-12-20 11:15:00,39.52,39.52,39.41,39.47,109624.0,34.1132,34.1132,34.0183,34.0701,109624.0
2022-12-20 11:20:00,39.48,39.5,39.44,39.5,14932.0,34.0787,34.096,34.0442,34.096,14932.0
2022-12-20 11:25:00,39.5,39.53,39.44,39.46,30684.0,34.096,34.1219,34.0442,34.0615,30684.0
2022-12-20 11:30:00,39.46,39.5,39.44,39.47,35169.0,34.0615,34.096,34.0442,34.0701,35169.0
2022-12-20 11:35:00,39.48,39.49,39.45,39.46,38506.0,34.0787,34.0874,34.0528,34.0615,38506.0
2022-12-20 11:40:00,39.46,39.51,39.44,39.51,32667.0,34.0615,34.1046,34.0442,34.1046,32667.0
2022-12-20 11:45:00,39.5,39.56,39.49,39.54,31471.0,34.096,34.1478,34.0874,34.1305,31471.0
2022-12-20 11:50:00,39.54,39.59,39.54,39.58,37947.0,34.1305,34.1737,34.1305,34.165,37947.0
2022-12-20 11:55:00,39.57,39.67,39.55,39.66,39139.0,34.1564,34.2427,34.1391,34.2341,39139.0
2022-12-20 12:00:00,39.66,39.71,39.64,39.71,19731.0,34.2341,34.2773,34.2168,34.2773,19731.0
2022-12-20 12:05:00,39.71,39.74,39.68,39.7,23318.0,34.2773,34.3032,34.2514,34.2686,23318.0
2022-12-20 12:10:00,39.69,39.75,39.68,39.7,20905.0,34.26,34.3118,34.2514,34.2686,20905.0
2022-12-20 12:15:00,39.69,39.74,39.67,39.68,23403.0,34.26,34.3032,34.2427,34.2514,23403.0
2022-12-20 12:20:00,39.68,39.72,39.68,39.68,26507.0,34.2514,34.2859,34.2514,34.2514,26507.0
2022-12-20 12:25:00,39.69,39.71,39.65,39.65,18554.0,34.26,34.2773,34.2255,34.2255,18554.0
2022-12-20 12:30:00,39.65,39.65,39.6,39.62,26000.0,34.2255,34.2255,34.1823,34.1996,26000.0
2022-12-20 12:35:00,39.62,39.67,39.6,39.67,20218.0,34.1996,34.2427,34.1823,34.2427,20218.0
2022-12-20 12:40:00,39.67,39.78,39.67,39.77,62425.0,34.2427,34.3377,34.2427,34.329,62425.0
2022-12-20 12:45:00,39.77,39.79,39.73,39.79,23885.0,34.329,34.3463,34.2945,34.3463,23885.0
2022-12-20 12:50:00,39.79,39.8,39.76,39.79,22791.0,34.3463,34.3549,34.3204,34.3463,22791.0
2022-12-20 12:55:00,39.79,39.81,39.76,39.78,27630.0,34.3463,34.3636,34.3204,34.3377,27630.0
2022-12-20 13:00:00,39.77,39.83,39.77,39.82,11208.0,34.329,34.3808,34.329,34.3722,11208.0
2022-12-20 13:05:00,39.81,39.81,39.77,39.79,22577.0,34.3636,34.3636,34.329,34.3463,22577.0
2022-12-20 13:10:00,39.79,39.8,39.73,39.78,25416.0,34.3463,34.3549,34.2945,34.3377,25416.0
2022-12-20 13:15:00,39.79,39.81,39.73,39.73,29533.0,34.3463,34.3636,34.2945,34.2945,29533.0
2022-12-20 13:20:00,39.73,39.74,39.66,39.67,16991.0,34.2945,34.3032,34.2341,34.2427,16991.0
2022-12-20 13:25:00,39.67,39.73,39.66,39.68,17269.0,34.2427,34.2945,34.2341,34.2514,17269.0
2022-12-20 13:30:00,39.69,39.72,39.67,39.69,19055.0,34.26,34.2859,34.2427,34.26,19055.0
2022-12-20 13:35:00,39.7,39.72,39.66,39.71,20782.0,34.2686,34.2859,34.2341,34.2773,20782.0
2022-12-20 13:40:00,39.71,39.71,39.67,39.69,25451.0,34.2773,34.2773,34.2427,34.26,25451.0
2022-12-20 13:45:00,39.68,39.72,39.66,39.68,13527.0,34.2514,34.2859,34.2341,34.2514,13527.0
2022-12-20 13:50:00,39.68,39.69,39.66,39.67,12151.0,34.2514,34.26,34.2341,34.2427,12151.0
2022-12-20 13:55:00,39.66,39.69,39.63,39.64,18123.0,34.2341,34.26,34.2082,34.2168,18123.0
2022-12-20 14:00:00,39.64,39.66,39.6,39.65,20498.0,34.2168,34.2341,34.1823,34.2255,20498.0
2022-12-20 14:05:00,39.64,39.64,39.56,39.57,25118.0,34.2168,34.2168,34.1478,34.1564,25118.0
2022-12-20 14:10:00,39.57,39.6,39.56,39.56,27568.0,34.1564,34.1823,34.1478,34.1478,27568.0
2022-12-20 14:15:00,39.57,39.58,39.54,39.56,40068.0,34.1564,34.165,34.1305,34.1478,40068.0
2022-12-20 14:20:00,39.55,39.6,39.52,39.55,49800.0,34.1391,34.1823,34.1132,34.1391,49800.0
2022-12-20 14:25:00,39.55,39.6,39.53,39.58,31562.0,34.1391,34.1823,34.1219,34.165,31562.0
2022-12-20 14:30:00,39.58,39.61,39.56,39.58,25887.0,34.165,34.1909,34.1478,34.165,25887.0
2022-12-20 14:35:00,39.57,39.59,39.54,39.57,30087.0,34.1564,34.1737,34.1305,34.1564,30087.0
2022-12-20 14:40:00,39.58,39.59,39.53,39.56,32482.0,34.165,34.1737,34.1219,34.1478,32482.0
2022-12-20 14:45:00,39.55,39.58,39.54,39.55,14605.0,34.1391,34.165,34.1305,34.1391,14605.0
2022-12-20 14:50:00,39.55,39.57,39.52,39.57,14771.0,34.1391,34.1564,34.1132,34.1564,14771.0
2022-12-20 14:55:00,39.56,39.57,39.5,39.52,16061.0,34.1478,34.1564,34.096,34.1132,16061.0
2022-12-20 15:00:00,39.52,39.53,39.47,39.48,21164.0,34.1132,34.1219,34.0701,34.0787,21164.0
2022-12-20 15:05:00,39.49,39.53,39.47,39.53,23624.0,34.0874,34.1219,34.0701,34.1219,23624.0
2022-12-20 15:10:00,39.53,39.55,39.5,39.53,17564.0,34.1219,34.1391,34.096,34.1219,17564.0
2022-12-20 15:15:00,39.54,39.57,39.53,39.53,28440.0,34.1305,34.1564,34.1219,34.1219,28440.0
2022-12-20 15:20:00,39.53,39.59,39.52,39.58,33257.0,34.1219,34.1737,34.1132,34.165,33257.0
2022-12-20 15:25:00,39.58,39.61,39.54,39.59,31641.0,34.165,34.1909,34.1305,34.1737,31641.0
2022-12-20 15:30:00,39.6,39.62,39.56,39.58,33525.0,34.1823,34.1996,34.1478,34.165,33525.0
2022-12-20 15:35:00,39.59,39.61,39.55,39.6,31613.0,34.1737,34.1909,34.1391,34.1823,31613.0
2022-12-20 15:40:00,39.6,39.61,39.55,39.56,35632.0,34.1823,34.1909,34.1391,34.1478,35632.0
2022-12-20 15:45:00,39.55,39.57,39.53,39.55,69948.0,34.1391,34.1564,34.1219,34.1391,69948.0
2022-12-20 15:50:00,39.55,39.56,39.46,39.48,128717.0,34.1391,34.1478,34.0615,34.0787,128717.0
2022-12-20 15:55:00,39.48,39.55,39.48,39.52,305674.0,34.0787,34.1391,34.0787,34.1132,305674.0
2022-12-21 09:30:00,39.85,39.93,39.62,39.62,354099.0,34.3981,34.4672,34.1996,34.1996,354099.0
2022-12-21 09:35:00,39.61,39.63,39.16,39.19,228288.0,34.1909,34.2082,33.8025,33.8284,228288.0
2022-12-21 09:40:00,39.19,39.22,38.76,38.77,159273.0,33.8284,33.8543,33.4572,33.4659,159273.0
2022-12-21 09:45:00,38.76,38.8,38.6,38.73,234417.0,33.4572,33.4918,33.3191,33.4313,234417.0
2022-12-21 09:50:00,38.73,38.79,38.61,38.68,75876.0,33.4313,33.4831,33.3277,33.3882,75876.0
2022-12-21 09:55:00,38.69,38.9,38.66,38.68,103872.0,33.3968,33.5781,33.3709,33.3882,103872.0
2022-12-21 10:00:00,38.69,38.72,38.44,38.54,271598.0,33.3968,33.4227,33.181,33.2673,271598.0
2022-12-21 10:05:00,38.54,38.55,38.45,38.53,79312.0,33.2673,33.276,33.1896,33.2587,79312.0
2022-12-21 10:10:00,38.54,38.6,38.44,38.47,61520.0,33.2673,33.3191,33.181,33.2069,61520.0
2022-12-21 10:15:00,38.46,38.5,38.32,38.48,86489.0,33.1983,33.2328,33.0774,33.2155,86489.0
2022-12-21 10:20:00,38.48,38.53,38.39,38.51,86380.0,33.2155,33.2587,33.1378,33.2414,86380.0
2022-12-21 10:25:00,38.51,38.57,38.45,38.54,63357.0,33.2414,33.2932,33.1896,33.2673,63357.0
2022-12-21 10:30:00,38.53,38.72,38.52,38.69,57976.0,33.2587,33.4227,33.2501,33.3968,57976.0
2022-12-21 10:35:00,38.7,38.82,38.69,38.78,55286.0,33.4054,33.509,33.3968,33.4745,55286.0
2022-12-21 10:40:00,38.77,38.86,38.76,38.81,53585.0,33.4659,33.5435,33.4572,33.5004,53585.0
2022-12-21 10:45:00,38.81,38.83,38.7,38.76,32657.0,33.5004,33.5176,33.4054,33.4572,32657.0
2022-12-21 10:50:00,38.75,38.78,38.67,38.78,29963.0,33.4486,33.4745,33.3795,33.4745,29963.0
2022-12-21 10:55:00,38.8,38.95,38.78,38.93,68428.0,33.4918,33.6212,33.4745,33.604,68428.0
2022-12-21 11:00:00,38.93,39.02,38.92,38.99,52393.0,33.604,33.6817,33.5953,33.6558,52393.0
2022-12-21 11:05:00,38.97,38.97,38.87,38.9,32757.0,33.6385,33.6385,33.5522,33.5781,32757.0
2022-12-21 11:10:00,38.9,38.92,38.83,38.91,89794.0,33.5781,33.5953,33.5176,33.5867,89794.0
2022-12-21 11:15:00,38.89,39.0,38.87,38.91,30531.0,33.5694,33.6644,33.5522,33.5867,30531.0
2022-12-21 11:20:00,38.91,38.95,38.81,38.82,27046.0,33.5867,33.6212,33.5004,33.509,27046.0
2022-12-21 11:25:00,38.83,38.86,38.75,38.82,31851.0,33.5176,33.5435,33.4486,33.509,31851.0
2022-12-21 11:30:00,38.82,38.84,38.74,38.76,22903.0,33.509,33.5263,33.44,33.4572,22903.0
2022-12-21 11:35:00,38.74,38.77,38.7,38.72,40675.0,33.44,33.4659,33.4054,33.4227,40675.0
2022-12-21 11:40:00,38.72,38.73,38.61,38.67,39840.0,33.4227,33.4313,33.3277,33.3795,39840.0
2022-12-21 11:45:00,38.66,38.67,38.57,38.57,27228.0,33.3709,33.3795,33.2932,33.2932,27228.0
2022-12-21 11:50:00,38.58,38.61,38.51,38.52,55030.0,33.3019,33.3277,33.2414,33.2501,55030.0
2022-12-21 11:55:00,38.51,38.56,38.48,38.54,67758.0,33.2414,33.2846,33.2155,33.2673,67758.0
2022-12-21 12:00:00,38.53,38.54,38.46,38.52,66345.0,33.2587,33.2673,33.1983,33.2501,66345.0
2022-12-21 12:05:00,38.52,38.57,38.51,38.52,31997.0,33.2501,33.2932,33.2414,33.2501,31997.0
2022-12-21 12:10:00,38.52,38.55,38.48,38.53,25393.0,33.2501,33.276,33.2155,33.2587,25393.0
2022-12-21 12:15:00,38.53,38.54,38.49,38.51,28228.0,33.2587,33.2673,33.2242,33.2414,28228.0
2022-12-21 12:20:00,38.51,38.63,38.5,38.63,19181.0,33.2414,33.345,33.2328,33.345,19181.0
2022-12-21 12:25:00,38.63,38.63,38.58,38.6,22332.0,33.345,33.345,33.3019,33.3191,22332.0
2022-12-21 12:30:00,38.6,38.7,38.59,38.68,26414.0,33.3191,33.4054,33.3105,33.3882,26414.0
2022-12-21 12:35:00,38.68,38.69,38.57,38.58,48034.0,33.3882,33.3968,33.2932,33.3019,48034.0
2022-12-21 12:40:00,38.58,38.6,38.55,38.56,21012.0,33.3019,33.3191,33.276,33.2846,21012.0
2022-12-21 12:45:00,38.56,38.66,38.54,38.66,19827.0,33.2846,33.3709,33.2673,33.3709,19827.0
2022-12-21 12:50:00,38.65,38.66,38.6,38.63,18711.0,33.3623,33.3709,33.3191,33.345,18711.0
2022-12-21 12:55:00,38.62,38.62,38.56,38.59,33583.0,33.3364,33.3364,33.2846,33.3105,33583.0
2022-12-21 13:00:00,38.59,38.68,38.56,38.66,22040.0,33.3105,33.3882,33.2846,33.3709,22040.0
2022-12-21 13:05:00,38.66,38.67,38.63,38.65,23565.0,33.3709,33.3795,33.345,33.3623,23565.0
2022-12-21 13:10:00,38.65,38.65,38.59,38.61,17533.0,33.3623,33.3623,33.3105,33.3277,17533.0
2022-12-21 13:15:00,38.61,38.62,38.58,38.59,18302.0,33.3277,33.3364,33.3019,33.3105,18302.0
2022-12-21 13:20:00,38.59,38.59,38.52,38.54,28376.0,33.3105,33.3105,33.2501,33.2673,28376.0
2022-12-21 13:25:00,38.54,38.61,38.54,38.59,39734.0,33.2673,33.3277,33.2673,33.3105,39734.0
2022-12-21 13:30:00,38.59,38.65,38.59,38.62,16877.0,33.3105,33.3623,33.3105,33.3364,16877.0
2022-12-21 13:35:00,38.61,38.63,38.54,38.58,32467.0,33.3277,33.345,33.2673,33.3019,32467.0
2022-12-21 13:40:00,38.58,38.61,38.56,38.61,17527.0,33.3019,33.3277,33.2846,33.3277,17527.0
2022-12-21 13:45:00,38.61,38.64,38.6,38.62,23418.0,33.3277,33.3536,33.3191,33.3364,23418.0
2022-12-21 13:50:00,38.62,38.63,38.59,38.62,28721.0,33.3364,33.345,33.3105,33.3364,28721.0
2022-12-21 13:55:00,38.62,38.64,38.58,38.6,24337.0,33.3364,33.3536,33.3019,33.3191,24337.0
2022-12-21 14:00:00,38.6,38.7,38.59,38.7,26416.0,33.3191,33.4054,33.3105,33.4054,26416.0
2022-12-21 14:05:00,38.7,38.78,38.69,38.77,59093.0,33.4054,33.4745,33.3968,33.4659,59093.0
2022-12-21 14:10:00,38.77,38.78,38.73,38.74,42368.0,33.4659,33.4745,33.4313,33.44,42368.0
2022-12-21 14:15:00,38.74,38.78,38.7,38.72,36731.0,33.44,33.4745,33.4054,33.4227,36731.0
2022-12-21 14:20:00,38.72,38.75,38.69,38.72,39882.0,33.4227,33.4486,33.3968,33.4227,39882.0
2022-12-21 14:25:00,38.72,38.74,38.68,38.72,55463.0,33.4227,33.44,33.3882,33.4227,55463.0
2022-12-21 14:30:00,38.72,38.79,38.7,38.77,51758.0,33.4227,33.4831,33.4054,33.4659,51758.0
2022-12-21 14:35:00,38.78,38.78,38.7,38.73,69781.0,33.4745,33.4745,33.4054,33.4313,69781.0
2022-12-21 14:40:00,38.72,38.73,38.62,38.63,38307.0,33.4227,33.4313,33.3364,33.345,38307.0
2022-12-21 14:45:00,38.63,38.65,38.56,38.57,56225.0,33.345,33.3623,33.2846,33.2932,56225.0
2022-12-21 14:50:00,38.57,38.61,38.54,38.61,39538.0,33.2932,33.3277,33.2673,33.3277,39538.0
2022-12-21 14:55:00,38.61,38.67,38.59,38.66,47355.0,33.3277,33.3795,33.3105,33.3709,47355.0
2022-12-21 15:00:00,38.65,38.72,38.65,38.71,27779.0,33.3623,33.4227,33.3623,33.4141,27779.0
2022-12-21 15:05:00,38.71,38.72,38.67,38.71,38675.0,33.4141,33.4227,33.3795,33.4141,38675.0
2022-12-21 15:10:00,38.72,38.78,38.71,38.76,33493.0,33.4227,33.4745,33.4141,33.4572,33493.0
2022-12-21 15:15:00,38.76,38.77,38.69,38.72,42065.0,33.4572,33.4659,33.3968,33.4227,42065.0
2022-12-21 15:20:00,38.72,38.73,38.64,38.66,48534.0,33.4227,33.4313,33.3536,33.3709,48534.0
2022-12-21 15:25:00,38.66,38.66,38.61,38.63,56767.0,33.3709,33.3709,33.3277,33.345,56767.0
2022-12-21 15:30:00,38.63,38.68,38.61,38.62,66098.0,33.345,33.3882,33.3277,33.3364,66098.0
2022-12-21 15:35:00,38.62,38.65,38.58,38.61,72324.0,33.3364,33.3623,33.3019,33.3277,72324.0
2022-12-21 15:40:00,38.61,38.64,38.56,38.64,106002.0,33.3277,33.3536,33.2846,33.3536,106002.0
2022-12-21 15:45:00,38.64,38.68,38.61,38.66,134176.0,33.3536,33.3882,33.3277,33.3709,134176.0
2022-12-21 15:50:00,38.66,38.67,38.58,38.58,231127.0,33.3709,33.3795,33.3019,33.3019,231127.0
2022-12-21 15:55:00,38.58,38.61,38.54,38.6,401063.0,33.3019,33.3277,33.2673,33.3191,401063.0
2022-12-22 09:30:00,38.43,38.43,38.11,38.11,162332.0,33.1724,33.1724,32.8962,32.8962,162332.0
2022-12-22 09:35:00,38.11,38.17,37.98,38.08,141512.0,32.8962,32.9479,32.7839,32.8703,141512.0
2022-12-22 09:40:00,38.08,38.33,38.07,38.27,70284.0,32.8703,33.0861,32.8616,33.0343,70284.0
2022-12-22 09:45:00,38.26,38.33,38.23,38.25,42121.0,33.0256,33.0861,32.9997,33.017,42121.0
2022-12-22 09:50:00,38.25,38.42,38.22,38.39,44952.0,33.017,33.1637,32.9911,33.1378,44952.0
2022-12-22 09:55:00,38.39,38.42,38.3,38.33,35074.0,33.1378,33.1637,33.0602,33.0861,35074.0
2022-12-22 10:00:00,38.32,38.33,38.15,38.19,40637.0,33.0774,33.0861,32.9307,32.9652,40637.0
2022-12-22 10:05:00,38.19,38.23,38.14,38.22,32668.0,32.9652,32.9997,32.922,32.9911,32668.0
2022-12-22 10:10:00,38.22,38.24,38.16,38.2,24366.0,32.9911,33.0084,32.9393,32.9738,24366.0
2022-12-22 10:15:00,38.2,38.21,38.1,38.11,27670.0,32.9738,32.9825,32.8875,32.8962,27670.0
2022-12-22 10:20:00,38.11,38.17,38.09,38.15,27385.0,32.8962,32.9479,32.8789,32.9307,27385.0
2022-12-22 10:25:00,38.15,38.22,38.14,38.19,26956.0,32.9307,32.9911,32.922,32.9652,26956.0
2022-12-22 10:30:00,38.2,38.42,38.18,38.4,43675.0,32.9738,33.1637,32.9566,33.1465,43675.0
2022-12-22 10:35:00,38.39,38.39,38.25,38.25,37469.0,33.1378,33.1378,33.017,33.017,37469.0
2022-12-22 10:40:00,38.25,38.3,38.22,38.26,23341.0,33.017,33.0602,32.9911,33.0256,23341.0
2022-12-22 10:45:00,38.25,38.29,38.17,38.26,69068.0,33.017,33.0515,32.9479,33.0256,69068.0
2022-12-22 10:50:00,38.26,38.33,38.24,38.26,31011.0,33.0256,33.0861,33.0084,33.0256,31011.0
2022-12-22 10:55:00,38.26,38.27,38.24,38.27,37146.0,33.0256,33.0343,33.0084,33.0343,37146.0
2022-12-22 11:00:00,38.27,38.28,38.23,38.25,16585.0,33.0343,33.0429,32.9997,33.017,16585.0
2022-12-22 11:05:00,38.25,38.28,38.17,38.17,14882.0,33.017,33.0429,32.9479,32.9479,14882.0
2022-12-22 11:10:00,38.18,38.19,38.09,38.18,67575.0,32.9566,32.9652,32.8789,32.9566,67575.0
2022-12-22 11:15:00,38.17,38.22,38.15,38.16,53986.0,32.9479,32.9911,32.9307,32.9393,53986.0
2022-12-22 11:20:00,38.16,38.23,38.14,38.21,33398.0,32.9393,32.9997,32.922,32.9825,33398.0
2022-12-22 11:25:00,38.21,38.25,38.17,38.19,12817.0,32.9825,33.017,32.9479,32.9652,12817.0
2022-12-22 11:30:00,38.18,38.19,38.14,38.15,14219.0,32.9566,32.9652,32.922,32.9307,14219.0
2022-12-22 11:35:00,38.15,38.18,38.12,38.14,17060.0,32.9307,32.9566,32.9048,32.922,17060.0
2022-12-22 11:40:00,38.14,38.14,38.09,38.1,25183.0,32.922,32.922,32.8789,32.8875,25183.0
2022-12-22 11:45:00,38.11,38.12,38.08,38.1,18436.0,32.8962,32.9048,32.8703,32.8875,18436.0
2022-12-22 11:50:00,38.1,38.13,38.09,38.12,39784.0,32.8875,32.9134,32.8789,32.9048,39784.0
2022-12-22 11:55:00,38.12,38.18,38.1,38.17,19971.0,32.9048,32.9566,32.8875,32.9479,19971.0
2022-12-22 12:00:00,38.17,38.18,38.15,38.16,27901.0,32.9479,32.9566,32.9307,32.9393,27901.0
2022-12-22 12:05:00,38.16,38.17,38.08,38.08,15047.0,32.9393,32.9479,32.8703,32.8703,15047.0
2022-12-22 12:10:00,38.09,38.1,38.04,38.06,57722.0,32.8789,32.8875,32.8357,32.853,57722.0
2022-12-22 12:15:00,38.07,38.07,38.03,38.04,19178.0,32.8616,32.8616,32.8271,32.8357,19178.0
2022-12-22 12:20:00,38.05,38.05,37.98,37.98,24400.0,32.8444,32.8444,32.7839,32.7839,24400.0
2022-12-22 12:25:00,37.98,37.99,37.89,37.91,38272.0,32.7839,32.7926,32.7063,32.7235,38272.0
2022-12-22 12:30:00,37.91,37.92,37.86,37.87,14830.0,32.7235,32.7321,32.6804,32.689,14830.0
2022-12-22 12:35:00,37.87,37.91,37.86,37.89,21013.0,32.689,32.7235,32.6804,32.7063,21013.0
2022-12-22 12:40:00,37.89,37.89,37.82,37.88,19986.0,32.7063,32.7063,32.6458,32.6976,19986.0
2022-12-22 12:45:00,37.88,37.89,37.85,37.86,16712.0,32.6976,32.7063,32.6717,32.6804,16712.0
2022-12-22 12:50:00,37.85,37.86,37.81,37.81,16597.0,32.6717,32.6804,32.6372,32.6372,16597.0
2022-12-22 12:55:00,37.8,37.82,37.73,37.77,32498.0,32.6286,32.6458,32.5681,32.6027,32498.0
2022-12-22 13:00:00,37.77,37.78,37.65,37.66,36680.0,32.6027,32.6113,32.4991,32.5077,36680.0
2022-12-22 13:05:00,37.66,37.67,37.61,37.63,38046.0,32.5077,32.5163,32.4646,32.4818,38046.0
2022-12-22 13:10:00,37.62,37.71,37.62,37.7,35313.0,32.4732,32.5509,32.4732,32.5422,35313.0
2022-12-22 13:15:00,37.7,37.72,37.66,37.69,55771.0,32.5422,32.5595,32.5077,32.5336,55771.0
2022-12-22 13:20:00,37.68,37.69,37.63,37.64,62295.0,32.525,32.5336,32.4818,32.4905,62295.0
2022-12-22 13:25:00,37.65,37.68,37.61,37.66,38224.0,32.4991,32.525,32.4646,32.5077,38224.0
2022-12-22 13:30:00,37.65,37.65,37.56,37.61,36206.0,32.4991,32.4991,32.4214,32.4646,36206.0
2022-12-22 13:35:00,37.61,37.71,37.59,37.7,22580.0,32.4646,32.5509,32.4473,32.5422,22580.0
2022-12-22 13:40:00,37.7,37.71,37.66,37.69,27339.0,32.5422,32.5509,32.5077,32.5336,27339.0
2022-12-22 13:45:00,37.7,37.7,37.61,37.65,50026.0,32.5422,32.5422,32.4646,32.4991,50026.0
2022-12-22 13:50:00,37.65,37.65,37.6,37.62,26395.0,32.4991,32.4991,32.4559,32.4732,26395.0
2022-12-22 13:55:00,37.62,37.63,37.58,37.6,27547.0,32.4732,32.4818,32.4387,32.4559,27547.0
2022-12-22 14:00:00,37.61,37.66,37.6,37.65,37579.0,32.4646,32.5077,32.4559,32.4991,37579.0
2022-12-22 14:05:00,37.65,37.74,37.64,37.71,56109.0,32.4991,32.5768,32.4905,32.5509,56109.0
2022-12-22 14:10:00,37.7,37.81,37.7,37.81,16032.0,32.5422,32.6372,32.5422,32.6372,16032.0
2022-12-22 14:15:00,37.8,37.84,37.76,37.76,35357.0,32.6286,32.6631,32.594,32.594,35357.0
2022-12-22 14:20:00,37.77,37.8,37.73,37.8,26435.0,32.6027,32.6286,32.5681,32.6286,26435.0
2022-12-22 14:25:00,37.81,37.87,37.79,37.86,26230.0,32.6372,32.689,32.6199,32.6804,26230.0
2022-12-22 14:30:00,37.86,37.98,37.84,37.98,63690.0,32.6804,32.7839,32.6631,32.7839,63690.0
2022-12-22 14:35:00,37.97,38.0,37.88,37.92,38195.0,32.7753,32.8012,32.6976,32.7321,38195.0
2022-12-22 14:40:00,37.93,37.94,37.87,37.93,15642.0,32.7408,32.7494,32.689,32.7408,15642.0
2022-12-22 14:45:00,37.93,37.97,37.92,37.96,27057.0,32.7408,32.7753,32.7321,32.7667,27057.0
2022-12-22 14:50:00,37.96,37.98,37.93,37.95,30372.0,32.7667,32.7839,32.7408,32.758,30372.0
2022-12-22 14:55:00,37.95,38.05,37.95,38.05,15151.0,32.758,32.8444,32.758,32.8444,15151.0
2022-12-22 15:00:00,38.05,38.07,38.01,38.05,37456.0,32.8444,32.8616,32.8098,32.8444,37456.0
2022-12-22 15:05:00,38.05,38.13,38.02,38.13,48472.0,32.8444,32.9134,32.8185,32.9134,48472.0
2022-12-22 15:10:00,38.13,38.13,38.07,38.11,49388.0,32.9134,32.9134,32.8616,32.8962,49388.0
2022-12-22 15:15:00,38.11,38.18,38.1,38.17,30708.0,32.8962,32.9566,32.8875,32.9479,30708.0
2022-12-22 15:20:00,38.17,38.26,38.17,38.25,32604.0,32.9479,33.0256,32.9479,33.017,32604.0
2022-12-22 15:25:00,38.26,38.28,38.21,38.28,34540.0,33.0256,33.0429,32.9825,33.0429,34540.0
2022-12-22 15:30:00,38.28,38.3,38.22,38.23,56530.0,33.0429,33.0602,32.9911,32.9997,56530.0
2022-12-22 15:35:00,38.24,38.27,38.22,38.26,78552.0,33.0084,33.0343,32.9911,33.0256,78552.0
2022-12-22 15:40:00,38.26,38.41,38.22,38.4,248419.0,33.0256,33.1551,32.9911,33.1465,248419.0
2022-12-22 15:45:00,38.41,38.41,38.28,38.39,196984.0,33.1551,33.1551,33.0429,33.1378,196984.0
2022-12-22 15:50:00,38.4,38.44,38.38,38.4,164900.0,33.1465,33.181,33.1292,33.1465,164900.0
2022-12-22 15:55:00,38.4,38.46,38.36,38.44,335091.0,33.1465,33.1983,33.1119,33.181,335091.0
2022-12-23 09:30:00,38.56,38.76,38.5,38.52,135891.0,33.2846,33.4572,33.2328,33.2501,135891.0
2022-12-23 09:35:00,38.53,38.53,38.35,38.44,34547.0,33.2587,33.2587,33.1033,33.181,34547.0
2022-12-23 09:40:00,38.44,38.61,38.38,38.5,52596.0,33.181,33.3277,33.1292,33.2328,52596.0
2022-12-23 09:45:00,38.5,38.54,38.32,38.34,35052.0,33.2328,33.2673,33.0774,33.0947,35052.0
2022-12-23 09:50:00,38.34,38.36,38.28,38.3,25593.0,33.0947,33.1119,33.0429,33.0602,25593.0
2022-12-23 09:55:00,38.27,38.31,38.22,38.25,32438.0,33.0343,33.0688,32.9911,33.017,32438.0
2022-12-23 10:00:00,38.26,38.44,38.23,38.27,48843.0,33.0256,33.181,32.9997,33.0343,48843.0
2022-12-23 10:05:00,38.27,38.38,38.21,38.37,21813.0,33.0343,33.1292,32.9825,33.1206,21813.0
2022-12-23 10:10:00,38.38,38.43,38.36,38.4,26127.0,33.1292,33.1724,33.1119,33.1465,26127.0
2022-12-23 10:15:00,38.4,38.58,38.37,38.56,40721.0,33.1465,33.3019,33.1206,33.2846,40721.0
2022-12-23 10:20:00,38.56,38.56,38.47,38.47,28616.0,33.2846,33.2846,33.2069,33.2069,28616.0
2022-12-23 10:25:00,38.48,38.53,38.44,38.46,26016.0,33.2155,33.2587,33.181,33.1983,26016.0
2022-12-23 10:30:00,38.47,38.54,38.46,38.51,39221.0,33.2069,33.2673,33.1983,33.2414,39221.0
2022-12-23 10:35:00,38.52,38.6,38.52,38.59,37052.0,33.2501,33.3191,33.2501,33.3105,37052.0
2022-12-23 10:40:00,38.59,38.6,38.51,38.51,33648.0,33.3105,33.3191,33.2414,33.2414,33648.0
2022-12-23 10:45:00,38.51,38.59,38.46,38.59,64580.0,33.2414,33.3105,33.1983,33.3105,64580.0
2022-12-23 10:50:00,38.59,38.59,38.48,38.49,29215.0,33.3105,33.3105,33.2155,33.2242,29215.0
2022-12-23 10:55:00,38.49,38.55,38.43,38.46,29534.0,33.2242,33.276,33.1724,33.1983,29534.0
2022-12-23 11:00:00,38.45,38.48,38.41,38.43,49158.0,33.1896,33.2155,33.1551,33.1724,49158.0
2022-12-23 11:05:00,38.42,38.46,38.37,38.45,26856.0,33.1637,33.1983,33.1206,33.1896,26856.0
2022-12-23 11:10:00,38.45,38.52,38.45,38.48,19159.0,33.1896,33.2501,33.1896,33.2155,19159.0
2022-12-23 11:15:00,38.47,38.53,38.46,38.52,44266.0,33.2069,33.2587,33.1983,33.2501,44266.0
2022-12-23 11:20:00,38.52,38.55,38.46,38.48,14926.0,33.2501,33.276,33.1983,33.2155,14926.0
2022-12-23 11:25:00,38.48,38.5,38.4,38.42,19921.0,33.2155,33.2328,33.1465,33.1637,19921.0
2022-12-23 11:30:00,38.43,38.45,38.37,38.37,17792.0,33.1724,33.1896,33.1206,33.1206,17792.0
2022-12-23 11:35:00,38.36,38.49,38.36,38.49,19078.0,33.1119,33.2242,33.1119,33.2242,19078.0
2022-12-23 11:40:00,38.5,38.57,38.49,38.5,23350.0,33.2328,33.2932,33.2242,33.2328,23350.0
2022-12-23 11:45:00,38.5,38.58,38.5,38.58,10719.0,33.2328,33.3019,33.2328,33.3019,10719.0
2022-12-23 11:50:00,38.59,38.63,38.55,38.55,16019.0,33.3105,33.345,33.276,33.276,16019.0
2022-12-23 11:55:00,38.55,38.58,38.55,38.57,9408.0,33.276,33.3019,33.276,33.2932,9408.0
2022-12-23 12:00:00,38.56,38.61,38.56,38.59,17904.0,33.2846,33.3277,33.2846,33.3105,17904.0
2022-12-23 12:05:00,38.59,38.6,38.55,38.59,21530.0,33.3105,33.3191,33.276,33.3105,21530.0
2022-12-23 12:10:00,38.6,38.63,38.59,38.61,10957.0,33.3191,33.345,33.3105,33.3277,10957.0
2022-12-23 12:15:00,38.6,38.62,38.55,38.61,21241.0,33.3191,33.3364,33.276,33.3277,21241.0
2022-12-23 12:20:00,38.61,38.68,38.6,38.65,35764.0,33.3277,33.3882,33.3191,33.3623,35764.0
2022-12-23 12:25:00,38.64,38.71,38.62,38.63,47326.0,33.3536,33.4141,33.3364,33.345,47326.0
2022-12-23 12:30:00,38.63,38.67,38.62,38.66,19150.0,33.345,33.3795,33.3364,33.3709,19150.0
2022-12-23 12:35:00,38.66,38.69,38.61,38.63,13648.0,33.3709,33.3968,33.3277,33.345,13648.0
2022-12-23 12:40:00,38.62,38.65,38.57,38.58,13575.0,33.3364,33.3623,33.2932,33.3019,13575.0
2022-12-23 12:45:00,38.58,38.62,38.57,38.58,14264.0,33.3019,33.3364,33.2932,33.3019,14264.0
2022-12-23 12:50:00,38.57,38.63,38.57,38.61,16164.0,33.2932,33.345,33.2932,33.3277,16164.0
2022-12-23 12:55:00,38.61,38.68,38.61,38.68,16809.0,33.3277,33.3882,33.3277,33.3882,16809.0
2022-12-23 13:00:00,38.68,38.72,38.65,38.68,55341.0,33.3882,33.4227,33.3623,33.3882,55341.0
2022-12-23 13:05:00,38.69,38.73,38.67,38.7,61356.0,33.3968,33.4313,33.3795,33.4054,61356.0
2022-12-23 13:10:00,38.69,38.7,38.61,38.62,64030.0,33.3968,33.4054,33.3277,33.3364,64030.0
2022-12-23 13:15:00,38.62,38.65,38.6,38.64,22838.0,33.3364,33.3623,33.3191,33.3536,22838.0
2022-12-23 13:20:00,38.64,38.68,38.63,38.66,28328.0,33.3536,33.3882,33.345,33.3709,28328.0
2022-12-23 13:25:00,38.66,38.68,38.64,38.68,12461.0,33.3709,33.3882,33.3536,33.3882,12461.0
2022-12-23 13:30:00,38.68,38.71,38.67,38.69,14680.0,33.3882,33.4141,33.3795,33.3968,14680.0
2022-12-23 13:35:00,38.68,38.71,38.66,38.67,12984.0,33.3882,33.4141,33.3709,33.3795,12984.0
2022-12-23 13:40:00,38.66,38.69,38.62,38.63,17688.0,33.3709,33.3968,33.3364,33.345,17688.0
2022-12-23 13:45:00,38.62,38.63,38.56,38.61,16815.0,33.3364,33.345,33.2846,33.3277,16815.0
2022-12-23 13:50:00,38.6,38.64,38.57,38.62,13360.0,33.3191,33.3536,33.2932,33.3364,13360.0
2022-12-23 13:55:00,38.62,38.63,38.56,38.56,17368.0,33.3364,33.345,33.2846,33.2846,17368.0
2022-12-23 14:00:00,38.56,38.58,38.52,38.52,21633.0,33.2846,33.3019,33.2501,33.2501,21633.0
2022-12-23 14:05:00,38.51,38.55,38.5,38.52,25062.0,33.2414,33.276,33.2328,33.2501,25062.0
2022-12-23 14:10:00,38.51,38.62,38.51,38.61,20423.0,33.2414,33.3364,33.2414,33.3277,20423.0
2022-12-23 14:15:00,38.61,38.65,38.59,38.64,15473.0,33.3277,33.3623,33.3105,33.3536,15473.0
2022-12-23 14:20:00,38.64,38.65,38.61,38.64,26034.0,33.3536,33.3623,33.3277,33.3536,26034.0
2022-12-23 14:25:00,38.64,38.64,38.58,38.58,12504.0,33.3536,33.3536,33.3019,33.3019,12504.0
2022-12-23 14:30:00,38.59,38.62,38.57,38.61,18903.0,33.3105,33.3364,33.2932,33.3277,18903.0
2022-12-23 14:35:00,38.61,38.65,38.59,38.65,18587.0,33.3277,33.3623,33.3105,33.3623,18587.0
2022-12-23 14:40:00,38.65,38.65,38.61,38.62,13657.0,33.3623,33.3623,33.3277,33.3364,13657.0
2022-12-23 14:45:00,38.62,38.62,38.57,38.58,10409.0,33.3364,33.3364,33.2932,33.3019,10409.0
2022-12-23 14:50:00,38.58,38.66,38.57,38.66,17363.0,33.3019,33.3709,33.2932,33.3709,17363.0
2022-12-23 14:55:00,38.65,38.66,38.63,38.64,14021.0,33.3623,33.3709,33.345,33.3536,14021.0
2022-12-23 15:00:00,38.65,38.67,38.61,38.62,21258.0,33.3623,33.3795,33.3277,33.3364,21258.0
2022-12-23 15:05:00,38.62,38.64,38.58,38.64,20606.0,33.3364,33.3536,33.3019,33.3536,20606.0
2022-12-23 15:10:00,38.64,38.67,38.61,38.62,24261.0,33.3536,33.3795,33.3277,33.3364,24261.0
2022-12-23 15:15:00,38.63,38.72,38.62,38.71,42674.0,33.345,33.4227,33.3364,33.4141,42674.0
2022-12-23 15:20:00,38.71,38.71,38.66,38.66,20394.0,33.4141,33.4141,33.3709,33.3709,20394.0
2022-12-23 15:25:00,38.66,38.67,38.62,38.62,16750.0,33.3709,33.3795,33.3364,33.3364,16750.0
2022-12-23 15:30:00,38.62,38.64,38.57,38.59,28691.0,33.3364,33.3536,33.2932,33.3105,28691.0
2022-12-23 15:35:00,38.59,38.6,38.56,38.59,54291.0,33.3105,33.3191,33.2846,33.3105,54291.0
2022-12-23 15:40:00,38.59,38.61,38.55,38.57,60643.0,33.3105,33.3277,33.276,33.2932,60643.0
2022-12-23 15:45:00,38.57,38.62,38.56,38.62,63745.0,33.2932,33.3364,33.2846,33.3364,63745.0
2022-12-23 15:50:00,38.62,38.66,38.58,38.65,75975.0,33.3364,33.3709,33.3019,33.3623,75975.0
2022-12-23 15:55:00,38.65,38.65,38.58,38.63,205269.0,33.3623,33.3623,33.3019,33.345,205269.0
2022-12-27 09:30:00,38.63,38.68,38.51,38.54,104932.0,33.345,33.3882,33.2414,33.2673,104932.0
2022-12-27 09:35:00,38.54,38.55,38.37,38.43,37566.0,33.2673,33.276,33.1206,33.1724,37566.0
2022-12-27 09:40:00,38.42,38.47,38.39,38.46,28230.0,33.1637,33.2069,33.1378,33.1983,28230.0
2022-12-27 09:45:00,38.46,38.47,38.31,38.37,38513.0,33.1983,33.2069,33.0688,33.1206,38513.0
2022-12-27 09:50:00,38.37,38.38,38.3,38.37,31167.0,33.1206,33.1292,33.0602,33.1206,31167.0
2022-12-27 09:55:00,38.37,38.45,38.37,38.4,24510.0,33.1206,33.1896,33.1206,33.1465,24510.0
2022-12-27 10:00:00,38.39,38.4,38.28,38.32,33726.0,33.1378,33.1465,33.0429,33.0774,33726.0
2022-12-27 10:05:00,38.32,38.33,38.25,38.28,29101.0,33.0774,33.0861,33.017,33.0429,29101.0
2022-12-27 10:10:00,38.29,38.35,38.27,38.35,28141.0,33.0515,33.1033,33.0343,33.1033,28141.0
2022-12-27 10:15:00,38.36,38.41,38.32,38.4,44388.0,33.1119,33.1551,33.0774,33.1465,44388.0
2022-12-27 10:20:00,38.39,38.52,38.38,38.46,42364.0,33.1378,33.2501,33.1292,33.1983,42364.0
2022-12-27 10:25:00,38.45,38.52,38.45,38.51,42620.0,33.1896,33.2501,33.1896,33.2414,42620.0
2022-12-27 10:30:00,38.51,38.52,38.45,38.47,38027.0,33.2414,33.2501,33.1896,33.2069,38027.0
2022-12-27 10:35:00,38.46,38.47,38.42,38.47,35873.0,33.1983,33.2069,33.1637,33.2069,35873.0
2022-12-27 10:40:00,38.47,38.47,38.39,38.39,23735.0,33.2069,33.2069,33.1378,33.1378,23735.0
2022-12-27 10:45:00,38.39,38.5,38.39,38.45,34044.0,33.1378,33.2328,33.1378,33.1896,34044.0
2022-12-27 10:50:00,38.44,38.54,38.43,38.49,82261.0,33.181,33.2673,33.1724,33.2242,82261.0
2022-12-27 10:55:00,38.48,38.49,38.43,38.46,24069.0,33.2155,33.2242,33.1724,33.1983,24069.0
2022-12-27 11:00:00,38.47,38.53,38.46,38.48,35543.0,33.2069,33.2587,33.1983,33.2155,35543.0
2022-12-27 11:05:00,38.48,38.49,38.41,38.43,36349.0,33.2155,33.2242,33.1551,33.1724,36349.0
2022-12-27 11:10:00,38.44,38.51,38.43,38.48,63569.0,33.181,33.2414,33.1724,33.2155,63569.0
2022-12-27 11:15:00,38.48,38.51,38.36,38.36,66504.0,33.2155,33.2414,33.1119,33.1119,66504.0
2022-12-27 11:20:00,38.36,38.44,38.34,38.44,36016.0,33.1119,33.181,33.0947,33.181,36016.0
2022-12-27 11:25:00,38.42,38.43,38.37,38.39,24455.0,33.1637,33.1724,33.1206,33.1378,24455.0
2022-12-27 11:30:00,38.39,38.46,38.38,38.42,24708.0,33.1378,33.1983,33.1292,33.1637,24708.0
2022-12-27 11:35:00,38.41,38.47,38.41,38.45,13210.0,33.1551,33.2069,33.1551,33.1896,13210.0
2022-12-27 11:40:00,38.45,38.5,38.42,38.48,20619.0,33.1896,33.2328,33.1637,33.2155,20619.0
2022-12-27 11:45:00,38.48,38.52,38.47,38.47,29795.0,33.2155,33.2501,33.2069,33.2069,29795.0
2022-12-27 11:50:00,38.47,38.48,38.42,38.42,22486.0,33.2069,33.2155,33.1637,33.1637,22486.0
2022-12-27 11:55:00,38.41,38.47,38.41,38.46,25969.0,33.1551,33.2069,33.1551,33.1983,25969.0
2022-12-27 12:00:00,38.46,38.5,38.46,38.5,21428.0,33.1983,33.2328,33.1983,33.2328,21428.0
2022-12-27 12:05:00,38.49,38.5,38.41,38.42,22406.0,33.2242,33.2328,33.1551,33.1637,22406.0
2022-12-27 12:10:00,38.41,38.5,38.41,38.49,24611.0,33.1551,33.2328,33.1551,33.2242,24611.0
2022-12-27 12:15:00,38.49,38.5,38.43,38.48,24593.0,33.2242,33.2328,33.1724,33.2155,24593.0
2022-12-27 12:20:00,38.47,38.47,38.4,38.42,20650.0,33.2069,33.2069,33.1465,33.1637,20650.0
2022-12-27 12:25:00,38.41,38.43,38.38,38.41,19636.0,33.1551,33.1724,33.1292,33.1551,19636.0
2022-12-27 12:30:00,38.41,38.44,38.41,38.44,16895.0,33.1551,33.181,33.1551,33.181,16895.0
2022-12-27 12:35:00,38.44,38.44,38.4,38.41,13395.0,33.181,33.181,33.1465,33.1551,13395.0
2022-12-27 12:40:00,38.41,38.41,38.35,38.38,23526.0,33.1551,33.1551,33.1033,33.1292,23526.0
2022-12-27 12:45:00,38.37,38.37,38.31,38.32,19202.0,33.1206,33.1206,33.0688,33.0774,19202.0
2022-12-27 12:50:00,38.32,38.35,38.3,38.34,19546.0,33.0774,33.1033,33.0602,33.0947,19546.0
2022-12-27 12:55:00,38.34,38.4,38.33,38.39,19156.0,33.0947,33.1465,33.0861,33.1378,19156.0
2022-12-27 13:00:00,38.39,38.43,38.38,38.42,20370.0,33.1378,33.1724,33.1292,33.1637,20370.0
2022-12-27 13:05:00,38.41,38.44,38.39,38.41,18829.0,33.1551,33.181,33.1378,33.1551,18829.0
2022-12-27 13:10:00,38.41,38.41,38.38,38.4,21318.0,33.1551,33.1551,33.1292,33.1465,21318.0
2022-12-27 13:15:00,38.4,38.4,38.33,38.35,24687.0,33.1465,33.1465,33.0861,33.1033,24687.0
2022-12-27 13:20:00,38.35,38.37,38.31,38.36,33563.0,33.1033,33.1206,33.0688,33.1119,33563.0
2022-12-27 13:25:00,38.36,38.37,38.33,38.34,21321.0,33.1119,33.1206,33.0861,33.0947,21321.0
2022-12-27 13:30:00,38.34,38.38,38.32,38.37,43442.0,33.0947,33.1292,33.0774,33.1206,43442.0
2022-12-27 13:35:00,38.38,38.38,38.31,38.33,19304.0,33.1292,33.1292,33.0688,33.0861,19304.0
2022-12-27 13:40:00,38.33,38.39,38.31,38.39,30604.0,33.0861,33.1378,33.0688,33.1378,30604.0
2022-12-27 13:45:00,38.38,38.38,38.32,38.33,18204.0,33.1292,33.1292,33.0774,33.0861,18204.0
2022-12-27 13:50:00,38.33,38.33,38.27,38.29,41478.0,33.0861,33.0861,33.0343,33.0515,41478.0
2022-12-27 13:55:00,38.3,38.3,38.21,38.23,19965.0,33.0602,33.0602,32.9825,32.9997,19965.0
2022-12-27 14:00:00,38.23,38.26,38.21,38.23,22038.0,32.9997,33.0256,32.9825,32.9997,22038.0
2022-12-27 14:05:00,38.23,38.23,38.18,38.2,20628.0,32.9997,32.9997,32.9566,32.9738,20628.0
2022-12-27 14:10:00,38.2,38.2,38.13,38.17,22430.0,32.9738,32.9738,32.9134,32.9479,22430.0
2022-12-27 14:15:00,38.16,38.16,38.11,38.14,32334.0,32.9393,32.9393,32.8962,32.922,32334.0
2022-12-27 14:20:00,38.14,38.18,38.12,38.16,20185.0,32.922,32.9566,32.9048,32.9393,20185.0
2022-12-27 14:25:00,38.16,38.19,38.12,38.15,27278.0,32.9393,32.9652,32.9048,32.9307,27278.0
2022-12-27 14:30:00,38.14,38.17,38.13,38.16,24295.0,32.922,32.9479,32.9134,32.9393,24295.0
2022-12-27 14:35:00,38.15,38.17,38.13,38.14,14796.0,32.9307,32.9479,32.9134,32.922,14796.0
2022-12-27 14:40:00,38.14,38.14,38.11,38.13,20696.0,32.922,32.922,32.8962,32.9134,20696.0
2022-12-27 14:45:00,38.14,38.21,38.14,38.19,18198.0,32.922,32.9825,32.922,32.9652,18198.0
2022-12-27 14:50:00,38.19,38.27,38.18,38.26,68756.0,32.9652,33.0343,32.9566,33.0256,68756.0
2022-12-27 14:55:00,38.27,38.27,38.21,38.27,33655.0,33.0343,33.0343,32.9825,33.0343,33655.0
2022-12-27 15:00:00,38.27,38.3,38.26,38.28,17183.0,33.0343,33.0602,33.0256,33.0429,17183.0
2022-12-27 15:05:00,38.29,38.36,38.28,38.35,36375.0,33.0515,33.1119,33.0429,33.1033,36375.0
2022-12-27 15:10:00,38.34,38.35,38.31,38.32,18145.0,33.0947,33.1033,33.0688,33.0774,18145.0
2022-12-27 15:15:00,38.32,38.37,38.31,38.35,24709.0,33.0774,33.1206,33.0688,33.1033,24709.0
2022-12-27 15:20:00,38.35,38.37,38.33,38.35,27566.0,33.1033,33.1206,33.0861,33.1033,27566.0
2022-12-27 15:25:00,38.36,38.37,38.33,38.34,34060.0,33.1119,33.1206,33.0861,33.0947,34060.0
2022-12-27 15:30:00,38.34,38.4,38.32,38.37,53583.0,33.0947,33.1465,33.0774,33.1206,53583.0
2022-12-27 15:35:00,38.37,38.4,38.36,38.39,45195.0,33.1206,33.1465,33.1119,33.1378,45195.0
2022-12-27 15:40:00,38.4,38.4,38.32,38.37,52749.0,33.1465,33.1465,33.0774,33.1206,52749.0
2022-12-27 15:45:00,38.37,38.4,38.34,38.39,63740.0,33.1206,33.1465,33.0947,33.1378,63740.0
2022-12-27 15:50:00,38.38,38.39,38.28,38.3,146061.0,33.1292,33.1378,33.0429,33.0602,146061.0
2022-12-27 15:55:00,38.3,38.34,38.26,38.31,294746.0,33.0602,33.0947,33.0256,33.0688,294746.0
2022-12-28 09:30:00,38.25,38.54,38.22,38.49,114688.0,33.017,33.2673,32.9911,33.2242,114688.0
2022-12-28 09:35:00,38.49,38.57,38.44,38.48,30263.0,33.2242,33.2932,33.181,33.2155,30263.0
2022-12-28 09:40:00,38.49,38.49,38.4,38.41,48270.0,33.2242,33.2242,33.1465,33.1551,48270.0
2022-12-28 09:45:00,38.41,38.52,38.4,38.48,53245.0,33.1551,33.2501,33.1465,33.2155,53245.0
2022-12-28 09:50:00,38.47,38.47,38.34,38.38,31684.0,33.2069,33.2069,33.0947,33.1292,31684.0
2022-12-28 09:55:00,38.38,38.47,38.36,38.41,101259.0,33.1292,33.2069,33.1119,33.1551,101259.0
2022-12-28 10:00:00,38.41,38.41,38.29,38.32,62873.0,33.1551,33.1551,33.0515,33.0774,62873.0
2022-12-28 10:05:00,38.32,38.35,38.24,38.27,39435.0,33.0774,33.1033,33.0084,33.0343,39435.0
2022-12-28 10:10:00,38.26,38.31,38.21,38.3,46663.0,33.0256,33.0688,32.9825,33.0602,46663.0
2022-12-28 10:15:00,38.3,38.36,38.25,38.26,45829.0,33.0602,33.1119,33.017,33.0256,45829.0
2022-12-28 10:20:00,38.26,38.28,38.19,38.2,25219.0,33.0256,33.0429,32.9652,32.9738,25219.0
2022-12-28 10:25:00,38.19,38.2,38.11,38.13,36919.0,32.9652,32.9738,32.8962,32.9134,36919.0
2022-12-28 10:30:00,38.13,38.14,38.08,38.08,30820.0,32.9134,32.922,32.8703,32.8703,30820.0
2022-12-28 10:35:00,38.08,38.1,38.05,38.09,27810.0,32.8703,32.8875,32.8444,32.8789,27810.0
2022-12-28 10:40:00,38.09,38.12,38.05,38.05,22039.0,32.8789,32.9048,32.8444,32.8444,22039.0
2022-12-28 10:45:00,38.05,38.1,38.03,38.09,19234.0,32.8444,32.8875,32.8271,32.8789,19234.0
2022-12-28 10:50:00,38.08,38.09,38.03,38.03,64178.0,32.8703,32.8789,32.8271,32.8271,64178.0
2022-12-28 10:55:00,38.03,38.04,37.96,37.97,36579.0,32.8271,32.8357,32.7667,32.7753,36579.0
2022-12-28 11:00:00,37.98,37.99,37.92,37.95,20757.0,32.7839,32.7926,32.7321,32.758,20757.0
2022-12-28 11:05:00,37.94,37.95,37.82,37.9,45602.0,32.7494,32.758,32.6458,32.7149,45602.0
2022-12-28 11:10:00,37.9,37.91,37.85,37.86,19173.0,32.7149,32.7235,32.6717,32.6804,19173.0
2022-12-28 11:15:00,37.86,37.87,37.83,37.87,24901.0,32.6804,32.689,32.6545,32.689,24901.0
2022-12-28 11:20:00,37.87,37.91,37.85,37.89,16733.0,32.689,32.7235,32.6717,32.7063,16733.0
2022-12-28 11:25:00,37.89,37.91,37.85,37.87,16803.0,32.7063,32.7235,32.6717,32.689,16803.0
2022-12-28 11:30:00,37.88,37.89,37.85,37.85,17142.0,32.6976,32.7063,32.6717,32.6717,17142.0
2022-12-28 11:35:00,37.86,37.86,37.77,37.8,33400.0,32.6804,32.6804,32.6027,32.6286,33400.0
2022-12-28 11:40:00,37.8,37.84,37.76,37.84,115452.0,32.6286,32.6631,32.594,32.6631,115452.0
2022-12-28 11:45:00,37.83,37.87,37.81,37.82,28309.0,32.6545,32.689,32.6372,32.6458,28309.0
2022-12-28 11:50:00,37.82,37.86,37.8,37.83,19185.0,32.6458,32.6804,32.6286,32.6545,19185.0
2022-12-28 11:55:00,37.83,37.84,37.8,37.82,18767.0,32.6545,32.6631,32.6286,32.6458,18767.0
2022-12-28 12:00:00,37.82,37.84,37.75,37.76,28685.0,32.6458,32.6631,32.5854,32.594,28685.0
2022-12-28 12:05:00,37.76,37.81,37.74,37.81,31382.0,32.594,32.6372,32.5768,32.6372,31382.0
2022-12-28 12:10:00,37.82,37.83,37.79,37.81,16747.0,32.6458,32.6545,32.6199,32.6372,16747.0
2022-12-28 12:15:00,37.81,37.84,37.77,37.84,13373.0,32.6372,32.6631,32.6027,32.6631,13373.0
2022-12-28 12:20:00,37.84,37.85,37.77,37.77,17208.0,32.6631,32.6717,32.6027,32.6027,17208.0
2022-12-28 12:25:00,37.78,37.79,37.75,37.77,19739.0,32.6113,32.6199,32.5854,32.6027,19739.0
2022-12-28 12:30:00,37.77,37.82,37.77,37.81,35585.0,32.6027,32.6458,32.6027,32.6372,35585.0
2022-12-28 12:35:00,37.81,37.85,37.78,37.79,12879.0,32.6372,32.6717,32.6113,32.6199,12879.0
2022-12-28 12:40:00,37.79,37.81,37.77,37.78,25980.0,32.6199,32.6372,32.6027,32.6113,25980.0
2022-12-28 12:45:00,37.79,37.87,37.78,37.87,33058.0,32.6199,32.689,32.6113,32.689,33058.0
2022-12-28 12:50:00,37.87,37.87,37.82,37.84,20177.0,32.689,32.689,32.6458,32.6631,20177.0
2022-12-28 12:55:00,37.84,37.89,37.83,37.86,28483.0,32.6631,32.7063,32.6545,32.6804,28483.0
2022-12-28 13:00:00,37.86,37.92,37.85,37.89,49659.0,32.6804,32.7321,32.6717,32.7063,49659.0
2022-12-28 13:05:00,37.89,37.91,37.86,37.9,27003.0,32.7063,32.7235,32.6804,32.7149,27003.0
2022-12-28 13:10:00,37.9,37.98,37.9,37.93,30604.0,32.7149,32.7839,32.7149,32.7408,30604.0
2022-12-28 13:15:00,37.93,37.96,37.89,37.9,23789.0,32.7408,32.7667,32.7063,32.7149,23789.0
2022-12-28 13:20:00,37.9,37.93,37.87,37.89,16285.0,32.7149,32.7408,32.689,32.7063,16285.0
2022-12-28 13:25:00,37.9,37.93,37.89,37.92,14282.0,32.7149,32.7408,32.7063,32.7321,14282.0
2022-12-28 13:30:00,37.93,37.93,37.83,37.83,31874.0,32.7408,32.7408,32.6545,32.6545,31874.0
2022-12-28 13:35:00,37.83,37.84,37.78,37.8,32275.0,32.6545,32.6631,32.6113,32.6286,32275.0
2022-12-28 13:40:00,37.8,37.86,37.79,37.86,20400.0,32.6286,32.6804,32.6199,32.6804,20400.0
2022-12-28 13:45:00,37.86,37.91,37.85,37.89,26318.0,32.6804,32.7235,32.6717,32.7063,26318.0
2022-12-28 13:50:00,37.89,37.89,37.84,37.89,15649.0,32.7063,32.7063,32.6631,32.7063,15649.0
2022-12-28 13:55:00,37.89,37.89,37.83,37.85,12667.0,32.7063,32.7063,32.6545,32.6717,12667.0
2022-12-28 14:00:00,37.85,37.87,37.82,37.86,21892.0,32.6717,32.689,32.6458,32.6804,21892.0
2022-12-28 14:05:00,37.86,37.88,37.81,37.82,19655.0,32.6804,32.6976,32.6372,32.6458,19655.0
2022-12-28 14:10:00,37.82,37.84,37.8,37.83,19016.0,32.6458,32.6631,32.6286,32.6545,19016.0
2022-12-28 14:15:00,37.83,37.89,37.79,37.88,18219.0,32.6545,32.7063,32.6199,32.6976,18219.0
2022-12-28 14:20:00,37.88,37.89,37.81,37.84,29143.0,32.6976,32.7063,32.6372,32.6631,29143.0
2022-12-28 14:25:00,37.85,37.89,37.82,37.87,11535.0,32.6717,32.7063,32.6458,32.689,11535.0
2022-12-28 14:30:00,37.87,37.91,37.84,37.84,18413.0,32.689,32.7235,32.6631,32.6631,18413.0
2022-12-28 14:35:00,37.84,37.89,37.82,37.87,28425.0,32.6631,32.7063,32.6458,32.689,28425.0
2022-12-28 14:40:00,37.87,37.91,37.86,37.9,22744.0,32.689,32.7235,32.6804,32.7149,22744.0
2022-12-28 14:45:00,37.91,37.92,37.86,37.87,15936.0,32.7235,32.7321,32.6804,32.689,15936.0
2022-12-28 14:50:00,37.87,37.87,37.82,37.85,31250.0,32.689,32.689,32.6458,32.6717,31250.0
2022-12-28 14:55:00,37.85,37.85,37.81,37.82,16036.0,32.6717,32.6717,32.6372,32.6458,16036.0
2022-12-28 15:00:00,37.82,37.83,37.75,37.79,31740.0,32.6458,32.6545,32.5854,32.6199,31740.0
2022-12-28 15:05:00,37.79,37.8,37.73,37.74,25421.0,32.6199,32.6286,32.5681,32.5768,25421.0
2022-12-28 15:10:00,37.75,37.76,37.71,37.72,17313.0,32.5854,32.594,32.5509,32.5595,17313.0
2022-12-28 15:15:00,37.72,37.76,37.7,37.72,37981.0,32.5595,32.594,32.5422,32.5595,37981.0
2022-12-28 15:20:00,37.73,37.73,37.67,37.68,33297.0,32.5681,32.5681,32.5163,32.525,33297.0
2022-12-28 15:25:00,37.68,37.71,37.65,37.66,40055.0,32.525,32.5509,32.4991,32.5077,40055.0
2022-12-28 15:30:00,37.65,37.69,37.65,37.67,41760.0,32.4991,32.5336,32.4991,32.5163,41760.0
2022-12-28 15:35:00,37.68,37.71,37.65,37.69,53833.0,32.525,32.5509,32.4991,32.5336,53833.0
2022-12-28 15:40:00,37.7,37.7,37.62,37.63,74007.0,32.5422,32.5422,32.4732,32.4818,74007.0
2022-12-28 15:45:00,37.63,37.65,37.6,37.61,83105.0,32.4818,32.4991,32.4559,32.4646,83105.0
2022-12-28 15:50:00,37.62,37.65,37.58,37.59,126148.0,32.4732,32.4991,32.4387,32.4473,126148.0
2022-12-28 15:55:00,37.59,37.61,37.56,37.58,259314.0,32.4473,32.4646,32.4214,32.4387,259314.0
2022-12-29 09:30:00,37.69,37.91,37.59,37.88,119514.0,32.5336,32.7235,32.4473,32.6976,119514.0
2022-12-29 09:35:00,37.87,37.96,37.85,37.87,43276.0,32.689,32.7667,32.6717,32.689,43276.0
2022-12-29 09:40:00,37.86,37.93,37.85,37.9,54268.0,32.6804,32.7408,32.6717,32.7149,54268.0
2022-12-29 09:45:00,37.91,37.97,37.9,37.97,26360.0,32.7235,32.7753,32.7149,32.7753,26360.0
2022-12-29 09:50:00,37.96,37.96,37.86,37.94,44749.0,32.7667,32.7667,32.6804,32.7494,44749.0
2022-12-29 09:55:00,37.93,37.94,37.86,37.9,19843.0,32.7408,32.7494,32.6804,32.7149,19843.0
2022-12-29 10:00:00,37.9,37.91,37.8,37.85,34503.0,32.7149,32.7235,32.6286,32.6717,34503.0
2022-12-29 10:05:00,37.86,37.88,37.81,37.83,22012.0,32.6804,32.6976,32.6372,32.6545,22012.0
2022-12-29 10:10:00,37.83,37.9,37.82,37.88,97345.0,32.6545,32.7149,32.6458,32.6976,97345.0
2022-12-29 10:15:00,37.88,37.93,37.84,37.88,42624.0,32.6976,32.7408,32.6631,32.6976,42624.0
2022-12-29 10:20:00,37.88,37.92,37.86,37.87,33664.0,32.6976,32.7321,32.6804,32.689,33664.0
2022-12-29 10:25:00,37.87,37.88,37.8,37.8,31368.0,32.689,32.6976,32.6286,32.6286,31368.0
2022-12-29 10:30:00,37.8,37.85,37.79,37.84,25528.0,32.6286,32.6717,32.6199,32.6631,25528.0
2022-12-29 10:35:00,37.84,37.88,37.81,37.84,27066.0,32.6631,32.6976,32.6372,32.6631,27066.0
2022-12-29 10:40:00,37.84,37.88,37.82,37.83,31182.0,32.6631,32.6976,32.6458,32.6545,31182.0
2022-12-29 10:45:00,37.82,37.85,37.75,37.78,42813.0,32.6458,32.6717,32.5854,32.6113,42813.0
2022-12-29 10:50:00,37.79,37.86,37.78,37.82,84660.0,32.6199,32.6804,32.6113,32.6458,84660.0
2022-12-29 10:55:00,37.82,37.82,37.75,37.76,17333.0,32.6458,32.6458,32.5854,32.594,17333.0
2022-12-29 11:00:00,37.77,37.8,37.74,37.77,27652.0,32.6027,32.6286,32.5768,32.6027,27652.0
2022-12-29 11:05:00,37.76,37.76,37.7,37.74,36813.0,32.594,32.594,32.5422,32.5768,36813.0
2022-12-29 11:10:00,37.74,37.81,37.73,37.79,48035.0,32.5768,32.6372,32.5681,32.6199,48035.0
2022-12-29 11:15:00,37.79,37.88,37.76,37.83,121230.0,32.6199,32.6976,32.594,32.6545,121230.0
2022-12-29 11:20:00,37.82,37.89,37.8,37.84,41652.0,32.6458,32.7063,32.6286,32.6631,41652.0
2022-12-29 11:25:00,37.84,37.86,37.72,37.72,37266.0,32.6631,32.6804,32.5595,32.5595,37266.0
2022-12-29 11:30:00,37.73,37.81,37.72,37.77,70817.0,32.5681,32.6372,32.5595,32.6027,70817.0
2022-12-29 11:35:00,37.77,37.8,37.73,37.76,25466.0,32.6027,32.6286,32.5681,32.594,25466.0
2022-12-29 11:40:00,37.76,37.79,37.74,37.79,21120.0,32.594,32.6199,32.5768,32.6199,21120.0
2022-12-29 11:45:00,37.79,37.84,37.77,37.84,20203.0,32.6199,32.6631,32.6027,32.6631,20203.0
2022-12-29 11:50:00,37.83,37.87,37.82,37.87,20457.0,32.6545,32.689,32.6458,32.689,20457.0
2022-12-29 11:55:00,37.87,37.87,37.81,37.81,22981.0,32.689,32.689,32.6372,32.6372,22981.0
2022-12-29 12:00:00,37.81,37.84,37.73,37.74,23356.0,32.6372,32.6631,32.5681,32.5768,23356.0
2022-12-29 12:05:00,37.74,37.78,37.73,37.78,19811.0,32.5768,32.6113,32.5681,32.6113,19811.0
2022-12-29 12:10:00,37.77,37.84,37.75,37.8,96738.0,32.6027,32.6631,32.5854,32.6286,96738.0
2022-12-29 12:15:00,37.79,37.79,37.72,37.74,26177.0,32.6199,32.6199,32.5595,32.5768,26177.0
2022-12-29 12:20:00,37.75,37.76,37.7,37.71,22571.0,32.5854,32.594,32.5422,32.5509,22571.0
2022-12-29 12:25:00,37.7,37.74,37.68,37.72,61069.0,32.5422,32.5768,32.525,32.5595,61069.0
2022-12-29 12:30:00,37.72,37.74,37.69,37.71,20998.0,32.5595,32.5768,32.5336,32.5509,20998.0
2022-12-29 12:35:00,37.7,37.7,37.63,37.67,19992.0,32.5422,32.5422,32.4818,32.5163,19992.0
2022-12-29 12:40:00,37.67,37.67,37.62,37.64,26585.0,32.5163,32.5163,32.4732,32.4905,26585.0
2022-12-29 12:45:00,37.64,37.68,37.61,37.66,32741.0,32.4905,32.525,32.4646,32.5077,32741.0
2022-12-29 12:50:00,37.66,37.7,37.64,37.65,24838.0,32.5077,32.5422,32.4905,32.4991,24838.0
2022-12-29 12:55:00,37.66,37.68,37.63,37.66,28453.0,32.5077,32.525,32.4818,32.5077,28453.0
2022-12-29 13:00:00,37.66,37.68,37.63,37.66,21891.0,32.5077,32.525,32.4818,32.5077,21891.0
2022-12-29 13:05:00,37.66,37.67,37.59,37.62,25960.0,32.5077,32.5163,32.4473,32.4732,25960.0
2022-12-29 13:10:00,37.62,37.66,37.58,37.66,50673.0,32.4732,32.5077,32.4387,32.5077,50673.0
2022-12-29 13:15:00,37.66,37.7,37.65,37.67,34013.0,32.5077,32.5422,32.4991,32.5163,34013.0
2022-12-29 13:20:00,37.67,37.68,37.63,37.65,35480.0,32.5163,32.525,32.4818,32.4991,35480.0
2022-12-29 13:25:00,37.65,37.66,37.61,37.65,27186.0,32.4991,32.5077,32.4646,32.4991,27186.0
2022-12-29 13:30:00,37.65,37.65,37.62,37.64,22628.0,32.4991,32.4991,32.4732,32.4905,22628.0
2022-12-29 13:35:00,37.64,37.64,37.58,37.61,42945.0,32.4905,32.4905,32.4387,32.4646,42945.0
2022-12-29 13:40:00,37.61,37.67,37.59,37.63,84530.0,32.4646,32.5163,32.4473,32.4818,84530.0
2022-12-29 13:45:00,37.63,37.65,37.62,37.65,28031.0,32.4818,32.4991,32.4732,32.4991,28031.0
2022-12-29 13:50:00,37.65,37.67,37.63,37.65,19329.0,32.4991,32.5163,32.4818,32.4991,19329.0
2022-12-29 13:55:00,37.64,37.65,37.6,37.62,41372.0,32.4905,32.4991,32.4559,32.4732,41372.0
2022-12-29 14:00:00,37.62,37.67,37.6,37.6,38111.0,32.4732,32.5163,32.4559,32.4559,38111.0
2022-12-29 14:05:00,37.61,37.62,37.57,37.58,28361.0,32.4646,32.4732,32.43,32.4387,28361.0
2022-12-29 14:10:00,37.58,37.59,37.54,37.57,35865.0,32.4387,32.4473,32.4041,32.43,35865.0
2022-12-29 14:15:00,37.57,37.57,37.49,37.54,47587.0,32.43,32.43,32.361,32.4041,47587.0
2022-12-29 14:20:00,37.53,37.54,37.5,37.53,38432.0,32.3955,32.4041,32.3696,32.3955,38432.0
2022-12-29 14:25:00,37.52,37.53,37.47,37.51,34368.0,32.3869,32.3955,32.3437,32.3782,34368.0
2022-12-29 14:30:00,37.51,37.52,37.47,37.5,36126.0,32.3782,32.3869,32.3437,32.3696,36126.0
2022-12-29 14:35:00,37.51,37.53,37.49,37.51,20682.0,32.3782,32.3955,32.361,32.3782,20682.0
2022-12-29 14:40:00,37.51,37.55,37.5,37.52,22427.0,32.3782,32.4128,32.3696,32.3869,22427.0
2022-12-29 14:45:00,37.53,37.54,37.49,37.51,21583.0,32.3955,32.4041,32.361,32.3782,21583.0
2022-12-29 14:50:00,37.52,37.55,37.5,37.51,19050.0,32.3869,32.4128,32.3696,32.3782,19050.0
2022-12-29 14:55:00,37.51,37.53,37.49,37.5,41254.0,32.3782,32.3955,32.361,32.3696,41254.0
2022-12-29 15:00:00,37.5,37.52,37.43,37.45,59417.0,32.3696,32.3869,32.3092,32.3264,59417.0
2022-12-29 15:05:00,37.45,37.47,37.4,37.43,35828.0,32.3264,32.3437,32.2833,32.3092,35828.0
2022-12-29 15:10:00,37.44,37.44,37.38,37.39,45166.0,32.3178,32.3178,32.266,32.2747,45166.0
2022-12-29 15:15:00,37.39,37.44,37.37,37.43,55160.0,32.2747,32.3178,32.2574,32.3092,55160.0
2022-12-29 15:20:00,37.43,37.46,37.41,37.42,47883.0,32.3092,32.3351,32.2919,32.3006,47883.0
2022-12-29 15:25:00,37.42,37.43,37.39,37.4,33897.0,32.3006,32.3092,32.2747,32.2833,33897.0
2022-12-29 15:30:00,37.39,37.45,37.36,37.44,65664.0,32.2747,32.3264,32.2488,32.3178,65664.0
2022-12-29 15:35:00,37.45,37.45,37.38,37.39,58875.0,32.3264,32.3264,32.266,32.2747,58875.0
2022-12-29 15:40:00,37.39,37.42,37.38,37.4,82150.0,32.2747,32.3006,32.266,32.2833,82150.0
2022-12-29 15:45:00,37.4,37.45,37.39,37.42,92968.0,32.2833,32.3264,32.2747,32.3006,92968.0
2022-12-29 15:50:00,37.43,37.48,37.4,37.48,206101.0,32.3092,32.3523,32.2833,32.3523,206101.0
2022-12-29 15:55:00,37.48,37.5,37.44,37.45,353410.0,32.3523,32.3696,32.3178,32.3264,353410.0
2022-12-30 09:30:00,37.24,37.32,37.11,37.23,155296.0,32.1452,32.2142,32.033,32.1365,155296.0
2022-12-30 09:35:00,37.22,37.34,37.21,37.25,23439.0,32.1279,32.2315,32.1193,32.1538,23439.0
2022-12-30 09:40:00,37.25,37.27,37.14,37.26,65338.0,32.1538,32.1711,32.0589,32.1624,65338.0
2022-12-30 09:45:00,37.26,37.27,37.1,37.11,53274.0,32.1624,32.1711,32.0243,32.033,53274.0
2022-12-30 09:50:00,37.11,37.21,37.11,37.18,25785.0,32.033,32.1193,32.033,32.0934,25785.0
2022-12-30 09:55:00,37.17,37.22,37.13,37.2,51393.0,32.0848,32.1279,32.0502,32.1106,51393.0
2022-12-30 10:00:00,37.21,37.23,37.1,37.11,55347.0,32.1193,32.1365,32.0243,32.033,55347.0
2022-12-30 10:05:00,37.11,37.12,37.03,37.05,67966.0,32.033,32.0416,31.9639,31.9812,67966.0
2022-12-30 10:10:00,37.05,37.2,37.04,37.18,39087.0,31.9812,32.1106,31.9725,32.0934,39087.0
2022-12-30 10:15:00,37.17,37.28,37.15,37.28,37704.0,32.0848,32.1797,32.0675,32.1797,37704.0
2022-12-30 10:20:00,37.28,37.31,37.26,37.3,37009.0,32.1797,32.2056,32.1624,32.197,37009.0
2022-12-30 10:25:00,37.31,37.33,37.24,37.29,22095.0,32.2056,32.2229,32.1452,32.1883,22095.0
2022-12-30 10:30:00,37.28,37.29,37.2,37.25,35044.0,32.1797,32.1883,32.1106,32.1538,35044.0
2022-12-30 10:35:00,37.27,37.28,37.2,37.21,22770.0,32.1711,32.1797,32.1106,32.1193,22770.0
2022-12-30 10:40:00,37.2,37.23,37.18,37.21,15168.0,32.1106,32.1365,32.0934,32.1193,15168.0
2022-12-30 10:45:00,37.22,37.28,37.19,37.28,30638.0,32.1279,32.1797,32.102,32.1797,30638.0
2022-12-30 10:50:00,37.28,37.29,37.19,37.19,102780.0,32.1797,32.1883,32.102,32.102,102780.0
2022-12-30 10:55:00,37.2,37.25,37.19,37.24,24752.0,32.1106,32.1538,32.102,32.1452,24752.0
2022-12-30 11:00:00,37.24,37.29,37.23,37.25,21448.0,32.1452,32.1883,32.1365,32.1538,21448.0
2022-12-30 11:05:00,37.25,37.26,37.22,37.25,19230.0,32.1538,32.1624,32.1279,32.1538,19230.0
2022-12-30 11:10:00,37.24,37.27,37.17,37.21,27807.0,32.1452,32.1711,32.0848,32.1193,27807.0
2022-12-30 11:15:00,37.21,37.23,37.18,37.21,14093.0,32.1193,32.1365,32.0934,32.1193,14093.0
2022-12-30 11:20:00,37.21,37.22,37.15,37.16,19563.0,32.1193,32.1279,32.0675,32.0761,19563.0
2022-12-30 11:25:00,37.16,37.17,37.12,37.14,22946.0,32.0761,32.0848,32.0416,32.0589,22946.0
2022-12-30 11:30:00,37.14,37.19,37.13,37.18,28340.0,32.0589,32.102,32.0502,32.0934,28340.0
2022-12-30 11:35:00,37.17,37.18,37.11,37.14,36702.0,32.0848,32.0934,32.033,32.0589,36702.0
2022-12-30 11:40:00,37.15,37.18,37.13,37.14,29498.0,32.0675,32.0934,32.0502,32.0589,29498.0
2022-12-30 11:45:00,37.14,37.17,37.11,37.11,20272.0,32.0589,32.0848,32.033,32.033,20272.0
2022-12-30 11:50:00,37.12,37.17,37.11,37.14,19527.0,32.0416,32.0848,32.033,32.0589,19527.0
2022-12-30 11:55:00,37.15,37.2,37.13,37.19,22223.0,32.0675,32.1106,32.0502,32.102,22223.0
2022-12-30 12:00:00,37.2,37.24,37.19,37.22,24021.0,32.1106,32.1452,32.102,32.1279,24021.0
2022-12-30 12:05:00,37.23,37.26,37.21,37.26,17667.0,32.1365,32.1624,32.1193,32.1624,17667.0
2022-12-30 12:10:00,37.26,37.3,37.23,37.25,27728.0,32.1624,32.197,32.1365,32.1538,27728.0
2022-12-30 12:15:00,37.25,37.27,37.22,37.24,22058.0,32.1538,32.1711,32.1279,32.1452,22058.0
2022-12-30 12:20:00,37.23,37.28,37.23,37.26,24694.0,32.1365,32.1797,32.1365,32.1624,24694.0
2022-12-30 12:25:00,37.26,37.29,37.25,37.26,26710.0,32.1624,32.1883,32.1538,32.1624,26710.0
2022-12-30 12:30:00,37.26,37.29,37.25,37.29,14875.0,32.1624,32.1883,32.1538,32.1883,14875.0
2022-12-30 12:35:00,37.29,37.31,37.26,37.27,21161.0,32.1883,32.2056,32.1624,32.1711,21161.0
2022-12-30 12:40:00,37.27,37.28,37.25,37.26,19749.0,32.1711,32.1797,32.1538,32.1624,19749.0
2022-12-30 12:45:00,37.27,37.3,37.26,37.28,18602.0,32.1711,32.197,32.1624,32.1797,18602.0
2022-12-30 12:50:00,37.29,37.32,37.25,37.25,21237.0,32.1883,32.2142,32.1538,32.1538,21237.0
2022-12-30 12:55:00,37.26,37.32,37.26,37.32,19471.0,32.1624,32.2142,32.1624,32.2142,19471.0
2022-12-30 13:00:00,37.33,37.33,37.28,37.29,31454.0,32.2229,32.2229,32.1797,32.1883,31454.0
2022-12-30 13:05:00,37.28,37.32,37.27,37.27,15132.0,32.1797,32.2142,32.1711,32.1711,15132.0
2022-12-30 13:10:00,37.28,37.28,37.22,37.23,41937.0,32.1797,32.1797,32.1279,32.1365,41937.0
2022-12-30 13:15:00,37.24,37.24,37.17,37.17,18168.0,32.1452,32.1452,32.0848,32.0848,18168.0
2022-12-30 13:20:00,37.17,37.17,37.06,37.07,29477.0,32.0848,32.0848,31.9898,31.9984,29477.0
2022-12-30 13:25:00,37.07,37.12,37.05,37.12,34822.0,31.9984,32.0416,31.9812,32.0416,34822.0
2022-12-30 13:30:00,37.11,37.19,37.11,37.12,53542.0,32.033,32.102,32.033,32.0416,53542.0
2022-12-30 13:35:00,37.13,37.15,37.11,37.15,22595.0,32.0502,32.0675,32.033,32.0675,22595.0
2022-12-30 13:40:00,37.16,37.16,37.13,37.15,14266.0,32.0761,32.0761,32.0502,32.0675,14266.0
2022-12-30 13:45:00,37.15,37.15,37.1,37.13,19837.0,32.0675,32.0675,32.0243,32.0502,19837.0
2022-12-30 13:50:00,37.14,37.15,37.11,37.14,18321.0,32.0589,32.0675,32.033,32.0589,18321.0
2022-12-30 13:55:00,37.14,37.15,37.12,37.15,19108.0,32.0589,32.0675,32.0416,32.0675,19108.0
2022-12-30 14:00:00,37.15,37.16,37.1,37.11,35438.0,32.0675,32.0761,32.0243,32.033,35438.0
2022-12-30 14:05:00,37.11,37.14,37.07,37.09,20733.0,32.033,32.0589,31.9984,32.0157,20733.0
2022-12-30 14:10:00,37.09,37.11,37.07,37.09,27006.0,32.0157,32.033,31.9984,32.0157,27006.0
2022-12-30 14:15:00,37.09,37.1,37.05,37.09,21224.0,32.0157,32.0243,31.9812,32.0157,21224.0
2022-12-30 14:20:00,37.09,37.09,37.05,37.05,26039.0,32.0157,32.0157,31.9812,31.9812,26039.0
2022-12-30 14:25:00,37.05,37.09,37.05,37.08,29348.0,31.9812,32.0157,31.9812,32.0071,29348.0
2022-12-30 14:30:00,37.08,37.12,37.06,37.08,23311.0,32.0071,32.0416,31.9898,32.0071,23311.0
2022-12-30 14:35:00,37.09,37.09,37.04,37.05,34277.0,32.0157,32.0157,31.9725,31.9812,34277.0
2022-12-30 14:40:00,37.06,37.06,37.02,37.02,23552.0,31.9898,31.9898,31.9553,31.9553,23552.0
2022-12-30 14:45:00,37.02,37.04,36.96,37.01,83718.0,31.9553,31.9725,31.9035,31.9466,83718.0
2022-12-30 14:50:00,37.0,37.05,36.99,37.02,30676.0,31.938,31.9812,31.9294,31.9553,30676.0
2022-12-30 14:55:00,37.02,37.03,36.99,37.01,24136.0,31.9553,31.9639,31.9294,31.9466,24136.0
2022-12-30 15:00:00,37.01,37.07,37.0,37.05,44668.0,31.9466,31.9984,31.938,31.9812,44668.0
2022-12-30 15:05:00,37.05,37.06,37.03,37.04,30468.0,31.9812,31.9898,31.9639,31.9725,30468.0
2022-12-30 15:10:00,37.05,37.11,37.03,37.09,60090.0,31.9812,32.033,31.9639,32.0157,60090.0
2022-12-30 15:15:00,37.08,37.12,37.07,37.08,59125.0,32.0071,32.0416,31.9984,32.0071,59125.0
2022-12-30 15:20:00,37.08,37.11,37.07,37.09,72288.0,32.0071,32.033,31.9984,32.0157,72288.0
2022-12-30 15:25:00,37.08,37.13,37.06,37.1,60554.0,32.0071,32.0502,31.9898,32.0243,60554.0
2022-12-30 15:30:00,37.09,37.18,37.08,37.16,40619.0,32.0157,32.0934,32.0071,32.0761,40619.0
2022-12-30 15:35:00,37.15,37.17,37.13,37.14,60860.0,32.0675,32.0848,32.0502,32.0589,60860.0
2022-12-30 15:40:00,37.14,37.16,37.13,37.15,53482.0,32.0589,32.0761,32.0502,32.0675,53482.0
2022-12-30 15:45:00,37.14,37.22,37.13,37.22,107894.0,32.0589,32.1279,32.0502,32.1279,107894.0
2022-12-30 15:50:00,37.22,37.38,37.2,37.32,275703.0,32.1279,32.266,32.1106,32.2142,275703.0
2022-12-30 15:55:00,37.31,37.37,37.28,37.35,560371.0,32.2056,32.2574,32.1797,32.2401,560371.0
2023-01-03 09:30:00,37.85,37.85,37.45,37.45,304533.0,32.6717,32.6717,32.3264,32.3264,304533.0
2023-01-03 09:35:00,37.46,37.64,37.46,37.63,49686.0,32.3351,32.4905,32.3351,32.4818,49686.0
2023-01-03 09:40:00,37.65,37.73,37.54,37.54,44946.0,32.4991,32.5681,32.4041,32.4041,44946.0
2023-01-03 09:45:00,37.54,37.56,37.26,37.3,114531.0,32.4041,32.4214,32.1624,32.197,114531.0
2023-01-03 09:50:00,37.3,37.33,37.13,37.25,104320.0,32.197,32.2229,32.0502,32.1538,104320.0
2023-01-03 09:55:00,37.25,37.26,37.02,37.04,60196.0,32.1538,32.1624,31.9553,31.9725,60196.0
2023-01-03 10:00:00,37.03,37.13,37.03,37.07,60917.0,31.9639,32.0502,31.9639,31.9984,60917.0
2023-01-03 10:05:00,37.08,37.14,37.06,37.08,49942.0,32.0071,32.0589,31.9898,32.0071,49942.0
2023-01-03 10:10:00,37.08,37.15,37.05,37.09,79484.0,32.0071,32.0675,31.9812,32.0157,79484.0
2023-01-03 10:15:00,37.09,37.14,36.89,36.9,111158.0,32.0157,32.0589,31.8431,31.8517,111158.0
2023-01-03 10:20:00,36.89,37.0,36.88,36.97,57112.0,31.8431,31.938,31.8344,31.9121,57112.0
2023-01-03 10:25:00,36.96,37.08,36.95,37.08,82530.0,31.9035,32.0071,31.8949,32.0071,82530.0
2023-01-03 10:30:00,37.08,37.16,37.03,37.14,63606.0,32.0071,32.0761,31.9639,32.0589,63606.0
2023-01-03 10:35:00,37.14,37.26,37.13,37.26,40363.0,32.0589,32.1624,32.0502,32.1624,40363.0
2023-01-03 10:40:00,37.27,37.3,37.25,37.3,36431.0,32.1711,32.197,32.1538,32.197,36431.0
2023-01-03 10:45:00,37.3,37.36,37.29,37.33,77022.0,32.197,32.2488,32.1883,32.2229,77022.0
2023-01-03 10:50:00,37.33,37.35,37.26,37.27,72456.0,32.2229,32.2401,32.1624,32.1711,72456.0
2023-01-03 10:55:00,37.27,37.3,37.21,37.3,82820.0,32.1711,32.197,32.1193,32.197,82820.0
2023-01-03 11:00:00,37.3,37.4,37.29,37.36,83804.0,32.197,32.2833,32.1883,32.2488,83804.0
2023-01-03 11:05:00,37.36,37.37,37.31,37.31,26819.0,32.2488,32.2574,32.2056,32.2056,26819.0
2023-01-03 11:10:00,37.31,37.31,37.09,37.11,42389.0,32.2056,32.2056,32.0157,32.033,42389.0
2023-01-03 11:15:00,37.1,37.16,37.1,37.16,20468.0,32.0243,32.0761,32.0243,32.0761,20468.0
2023-01-03 11:20:00,37.16,37.19,37.12,37.16,34326.0,32.0761,32.102,32.0416,32.0761,34326.0
2023-01-03 11:25:00,37.16,37.17,37.11,37.17,27212.0,32.0761,32.0848,32.033,32.0848,27212.0
2023-01-03 11:30:00,37.17,37.17,37.07,37.11,42485.0,32.0848,32.0848,31.9984,32.033,42485.0
2023-01-03 11:35:00,37.12,37.16,37.08,37.16,22446.0,32.0416,32.0761,32.0071,32.0761,22446.0
2023-01-03 11:40:00,37.15,37.17,37.1,37.17,74046.0,32.0675,32.0848,32.0243,32.0848,74046.0
2023-01-03 11:45:00,37.16,37.22,37.14,37.16,48793.0,32.0761,32.1279,32.0589,32.0761,48793.0
2023-01-03 11:50:00,37.15,37.24,37.14,37.18,63594.0,32.0675,32.1452,32.0589,32.0934,63594.0
2023-01-03 11:55:00,37.19,37.19,37.1,37.14,30073.0,32.102,32.102,32.0243,32.0589,30073.0
2023-01-03 12:00:00,37.14,37.18,37.1,37.17,37367.0,32.0589,32.0934,32.0243,32.0848,37367.0
2023-01-03 12:05:00,37.17,37.19,37.12,37.16,31312.0,32.0848,32.102,32.0416,32.0761,31312.0
2023-01-03 12:10:00,37.16,37.18,37.14,37.17,36150.0,32.0761,32.0934,32.0589,32.0848,36150.0
2023-01-03 12:15:00,37.16,37.21,37.15,37.18,53716.0,32.0761,32.1193,32.0675,32.0934,53716.0
2023-01-03 12:20:00,37.17,37.17,37.04,37.06,85673.0,32.0848,32.0848,31.9725,31.9898,85673.0
2023-01-03 12:25:00,37.07,37.12,37.06,37.08,21101.0,31.9984,32.0416,31.9898,32.0071,21101.0
2023-01-03 12:30:00,37.07,37.17,37.06,37.15,66151.0,31.9984,32.0848,31.9898,32.0675,66151.0
2023-01-03 12:35:00,37.15,37.18,37.12,37.13,34000.0,32.0675,32.0934,32.0416,32.0502,34000.0
2023-01-03 12:40:00,37.13,37.13,37.07,37.07,30120.0,32.0502,32.0502,31.9984,31.9984,30120.0
2023-01-03 12:45:00,37.06,37.07,36.96,36.99,44146.0,31.9898,31.9984,31.9035,31.9294,44146.0
2023-01-03 12:50:00,36.99,37.0,36.95,36.96,15412.0,31.9294,31.938,31.8949,31.9035,15412.0
2023-01-03 12:55:00,36.95,37.01,36.93,36.98,38700.0,31.8949,31.9466,31.8776,31.9207,38700.0
2023-01-03 13:00:00,36.98,36.99,36.94,36.98,19888.0,31.9207,31.9294,31.8862,31.9207,19888.0
2023-01-03 13:05:00,36.97,36.98,36.93,36.96,27360.0,31.9121,31.9207,31.8776,31.9035,27360.0
2023-01-03 13:10:00,36.96,37.0,36.9,36.91,26633.0,31.9035,31.938,31.8517,31.8603,26633.0
2023-01-03 13:15:00,36.91,36.97,36.89,36.97,34628.0,31.8603,31.9121,31.8431,31.9121,34628.0
2023-01-03 13:20:00,36.97,37.01,36.95,36.98,29770.0,31.9121,31.9466,31.8949,31.9207,29770.0
2023-01-03 13:25:00,36.98,37.07,36.98,37.04,29867.0,31.9207,31.9984,31.9207,31.9725,29867.0
2023-01-03 13:30:00,37.04,37.1,37.01,37.08,86751.0,31.9725,32.0243,31.9466,32.0071,86751.0
2023-01-03 13:35:00,37.08,37.14,37.07,37.09,26902.0,32.0071,32.0589,31.9984,32.0157,26902.0
2023-01-03 13:40:00,37.09,37.15,37.08,37.12,39006.0,32.0157,32.0675,32.0071,32.0416,39006.0
2023-01-03 13:45:00,37.12,37.12,37.05,37.07,22879.0,32.0416,32.0416,31.9812,31.9984,22879.0
2023-01-03 13:50:00,37.07,37.11,37.04,37.09,36893.0,31.9984,32.033,31.9725,32.0157,36893.0
2023-01-03 13:55:00,37.09,37.13,37.08,37.11,27557.0,32.0157,32.0502,32.0071,32.033,27557.0
2023-01-03 14:00:00,37.11,37.12,37.06,37.09,50434.0,32.033,32.0416,31.9898,32.0157,50434.0
2023-01-03 14:05:00,37.09,37.1,37.06,37.07,27070.0,32.0157,32.0243,31.9898,31.9984,27070.0
2023-01-03 14:10:00,37.08,37.08,36.99,37.04,36790.0,32.0071,32.0071,31.9294,31.9725,36790.0
2023-01-03 14:15:00,37.04,37.07,37.03,37.04,22248.0,31.9725,31.9984,31.9639,31.9725,22248.0
2023-01-03 14:20:00,37.04,37.06,36.98,37.0,31773.0,31.9725,31.9898,31.9207,31.938,31773.0
2023-01-03 14:25:00,37.01,37.03,36.97,36.98,21167.0,31.9466,31.9639,31.9121,31.9207,21167.0
2023-01-03 14:30:00,36.98,36.98,36.88,36.91,32315.0,31.9207,31.9207,31.8344,31.8603,32315.0
2023-01-03 14:35:00,36.91,36.95,36.91,36.93,25914.0,31.8603,31.8949,31.8603,31.8776,25914.0
2023-01-03 14:40:00,36.93,37.03,36.93,37.03,40899.0,31.8776,31.9639,31.8776,31.9639,40899.0
2023-01-03 14:45:00,37.03,37.18,37.03,37.16,61804.0,31.9639,32.0934,31.9639,32.0761,61804.0
2023-01-03 14:50:00,37.16,37.18,37.08,37.1,21972.0,32.0761,32.0934,32.0071,32.0243,21972.0
2023-01-03 14:55:00,37.09,37.14,37.09,37.12,35115.0,32.0157,32.0589,32.0157,32.0416,35115.0
2023-01-03 15:00:00,37.12,37.16,37.09,37.14,59788.0,32.0416,32.0761,32.0157,32.0589,59788.0
2023-01-03 15:05:00,37.15,37.2,37.12,37.13,80666.0,32.0675,32.1106,32.0416,32.0502,80666.0
2023-01-03 15:10:00,37.13,37.2,37.11,37.19,44326.0,32.0502,32.1106,32.033,32.102,44326.0
2023-01-03 15:15:00,37.19,37.24,37.18,37.2,48782.0,32.102,32.1452,32.0934,32.1106,48782.0
2023-01-03 15:20:00,37.2,37.2,37.11,37.12,44822.0,32.1106,32.1106,32.033,32.0416,44822.0
2023-01-03 15:25:00,37.12,37.14,37.1,37.13,56576.0,32.0416,32.0589,32.0243,32.0502,56576.0
2023-01-03 15:30:00,37.13,37.18,37.1,37.15,61344.0,32.0502,32.0934,32.0243,32.0675,61344.0
2023-01-03 15:35:00,37.15,37.17,37.11,37.15,82014.0,32.0675,32.0848,32.033,32.0675,82014.0
2023-01-03 15:40:00,37.15,37.17,37.08,37.16,122266.0,32.0675,32.0848,32.0071,32.0761,122266.0
2023-01-03 15:45:00,37.15,37.16,37.09,37.14,158572.0,32.0675,32.0761,32.0157,32.0589,158572.0
2023-01-03 15:50:00,37.15,37.18,37.13,37.14,275011.0,32.0675,32.0934,32.0502,32.0589,275011.0
2023-01-03 15:55:00,37.13,37.24,37.13,37.2,431844.0,32.0502,32.1452,32.0502,32.1106,431844.0
2023-01-04 09:30:00,37.59,37.6,37.34,37.34,152098.0,32.4473,32.4559,32.2315,32.2315,152098.0
2023-01-04 09:35:00,37.33,37.46,37.33,37.35,44895.0,32.2229,32.3351,32.2229,32.2401,44895.0
2023-01-04 09:40:00,37.34,37.5,37.34,37.37,76766.0,32.2315,32.3696,32.2315,32.2574,76766.0
2023-01-04 09:45:00,37.37,37.39,37.26,37.39,53098.0,32.2574,32.2747,32.1624,32.2747,53098.0
2023-01-04 09:50:00,37.4,37.45,37.36,37.42,78577.0,32.2833,32.3264,32.2488,32.3006,78577.0
2023-01-04 09:55:00,37.43,37.46,37.37,37.41,40678.0,32.3092,32.3351,32.2574,32.2919,40678.0
2023-01-04 10:00:00,37.41,37.46,37.13,37.14,74271.0,32.2919,32.3351,32.0502,32.0589,74271.0
2023-01-04 10:05:00,37.15,37.19,37.05,37.11,58165.0,32.0675,32.102,31.9812,32.033,58165.0
2023-01-04 10:10:00,37.11,37.16,36.97,37.04,75209.0,32.033,32.0761,31.9121,31.9725,75209.0
2023-01-04 10:15:00,37.03,37.17,36.98,37.16,58184.0,31.9639,32.0848,31.9207,32.0761,58184.0
2023-01-04 10:20:00,37.17,37.2,37.09,37.15,48518.0,32.0848,32.1106,32.0157,32.0675,48518.0
2023-01-04 10:25:00,37.14,37.22,37.13,37.21,33059.0,32.0589,32.1279,32.0502,32.1193,33059.0
2023-01-04 10:30:00,37.22,37.36,37.2,37.36,123918.0,32.1279,32.2488,32.1106,32.2488,123918.0
2023-01-04 10:35:00,37.36,37.46,37.36,37.44,105036.0,32.2488,32.3351,32.2488,32.3178,105036.0
2023-01-04 10:40:00,37.44,37.54,37.41,37.53,60908.0,32.3178,32.4041,32.2919,32.3955,60908.0
2023-01-04 10:45:00,37.53,37.62,37.53,37.56,77707.0,32.3955,32.4732,32.3955,32.4214,77707.0
2023-01-04 10:50:00,37.57,37.61,37.52,37.56,69889.0,32.43,32.4646,32.3869,32.4214,69889.0
2023-01-04 10:55:00,37.56,37.65,37.54,37.62,58790.0,32.4214,32.4991,32.4041,32.4732,58790.0
2023-01-04 11:00:00,37.64,37.72,37.63,37.7,49580.0,32.4905,32.5595,32.4818,32.5422,49580.0
2023-01-04 11:05:00,37.7,37.78,37.7,37.75,50971.0,32.5422,32.6113,32.5422,32.5854,50971.0
2023-01-04 11:10:00,37.76,37.79,37.7,37.71,53704.0,32.594,32.6199,32.5422,32.5509,53704.0
2023-01-04 11:15:00,37.7,37.73,37.68,37.7,39534.0,32.5422,32.5681,32.525,32.5422,39534.0
2023-01-04 11:20:00,37.69,37.73,37.66,37.73,54605.0,32.5336,32.5681,32.5077,32.5681,54605.0
2023-01-04 11:25:00,37.73,37.77,37.68,37.73,70303.0,32.5681,32.6027,32.525,32.5681,70303.0
2023-01-04 11:30:00,37.73,37.83,37.72,37.81,56135.0,32.5681,32.6545,32.5595,32.6372,56135.0
2023-01-04 11:35:00,37.82,37.92,37.81,37.9,72443.0,32.6458,32.7321,32.6372,32.7149,72443.0
2023-01-04 11:40:00,37.9,37.91,37.82,37.83,41969.0,32.7149,32.7235,32.6458,32.6545,41969.0
2023-01-04 11:45:00,37.83,37.88,37.79,37.88,50357.0,32.6545,32.6976,32.6199,32.6976,50357.0
2023-01-04 11:50:00,37.88,37.95,37.86,37.9,43399.0,32.6976,32.758,32.6804,32.7149,43399.0
2023-01-04 11:55:00,37.9,37.92,37.86,37.87,33335.0,32.7149,32.7321,32.6804,32.689,33335.0
2023-01-04 12:00:00,37.87,37.94,37.85,37.85,50075.0,32.689,32.7494,32.6717,32.6717,50075.0
2023-01-04 12:05:00,37.86,37.89,37.82,37.84,34843.0,32.6804,32.7063,32.6458,32.6631,34843.0
2023-01-04 12:10:00,37.84,37.91,37.83,37.86,34619.0,32.6631,32.7235,32.6545,32.6804,34619.0
2023-01-04 12:15:00,37.86,37.88,37.79,37.8,45459.0,32.6804,32.6976,32.6199,32.6286,45459.0
2023-01-04 12:20:00,37.79,37.86,37.77,37.81,30671.0,32.6199,32.6804,32.6027,32.6372,30671.0
2023-01-04 12:25:00,37.81,37.83,37.76,37.77,24296.0,32.6372,32.6545,32.594,32.6027,24296.0
2023-01-04 12:30:00,37.78,37.81,37.75,37.77,50066.0,32.6113,32.6372,32.5854,32.6027,50066.0
2023-01-04 12:35:00,37.77,37.82,37.73,37.76,99121.0,32.6027,32.6458,32.5681,32.594,99121.0
2023-01-04 12:40:00,37.76,37.8,37.75,37.79,68104.0,32.594,32.6286,32.5854,32.6199,68104.0
2023-01-04 12:45:00,37.79,37.79,37.7,37.72,81873.0,32.6199,32.6199,32.5422,32.5595,81873.0
2023-01-04 12:50:00,37.72,37.75,37.69,37.73,37835.0,32.5595,32.5854,32.5336,32.5681,37835.0
2023-01-04 12:55:00,37.72,37.73,37.65,37.71,120009.0,32.5595,32.5681,32.4991,32.5509,120009.0
2023-01-04 13:00:00,37.72,37.73,37.62,37.64,61470.0,32.5595,32.5681,32.4732,32.4905,61470.0
2023-01-04 13:05:00,37.63,37.65,37.6,37.64,27636.0,32.4818,32.4991,32.4559,32.4905,27636.0
2023-01-04 13:10:00,37.65,37.67,37.55,37.57,42812.0,32.4991,32.5163,32.4128,32.43,42812.0
2023-01-04 13:15:00,37.56,37.63,37.56,37.61,38181.0,32.4214,32.4818,32.4214,32.4646,38181.0
2023-01-04 13:20:00,37.61,37.64,37.55,37.59,68398.0,32.4646,32.4905,32.4128,32.4473,68398.0
2023-01-04 13:25:00,37.59,37.61,37.54,37.56,55429.0,32.4473,32.4646,32.4041,32.4214,55429.0
2023-01-04 13:30:00,37.57,37.59,37.53,37.57,62448.0,32.43,32.4473,32.3955,32.43,62448.0
2023-01-04 13:35:00,37.56,37.65,37.55,37.65,66668.0,32.4214,32.4991,32.4128,32.4991,66668.0
2023-01-04 13:40:00,37.66,37.68,37.62,37.63,155704.0,32.5077,32.525,32.4732,32.4818,155704.0
2023-01-04 13:45:00,37.62,37.62,37.53,37.59,56323.0,32.4732,32.4732,32.3955,32.4473,56323.0
2023-01-04 13:50:00,37.59,37.63,37.56,37.56,42405.0,32.4473,32.4818,32.4214,32.4214,42405.0
2023-01-04 13:55:00,37.57,37.59,37.52,37.59,42829.0,32.43,32.4473,32.3869,32.4473,42829.0
2023-01-04 14:00:00,37.54,37.61,37.34,37.41,119609.0,32.4041,32.4646,32.2315,32.2919,119609.0
2023-01-04 14:05:00,37.42,37.5,37.33,37.34,44694.0,32.3006,32.3696,32.2229,32.2315,44694.0
2023-01-04 14:10:00,37.34,37.39,37.28,37.37,56425.0,32.2315,32.2747,32.1797,32.2574,56425.0
2023-01-04 14:15:00,37.37,37.49,37.36,37.47,60943.0,32.2574,32.361,32.2488,32.3437,60943.0
2023-01-04 14:20:00,37.47,37.48,37.35,37.37,58351.0,32.3437,32.3523,32.2401,32.2574,58351.0
2023-01-04 14:25:00,37.36,37.36,37.19,37.21,80083.0,32.2488,32.2488,32.102,32.1193,80083.0
2023-01-04 14:30:00,37.2,37.3,37.17,37.29,49860.0,32.1106,32.197,32.0848,32.1883,49860.0
2023-01-04 14:35:00,37.3,37.33,37.27,37.3,65946.0,32.197,32.2229,32.1711,32.197,65946.0
2023-01-04 14:40:00,37.3,37.37,37.28,37.3,53010.0,32.197,32.2574,32.1797,32.197,53010.0
2023-01-04 14:45:00,37.31,37.37,37.29,37.32,38062.0,32.2056,32.2574,32.1883,32.2142,38062.0
2023-01-04 14:50:00,37.32,37.38,37.28,37.38,51599.0,32.2142,32.266,32.1797,32.266,51599.0
2023-01-04 14:55:00,37.38,37.47,37.37,37.47,112574.0,32.266,32.3437,32.2574,32.3437,112574.0
2023-01-04 15:00:00,37.48,37.53,37.45,37.52,78596.0,32.3523,32.3955,32.3264,32.3869,78596.0
2023-01-04 15:05:00,37.53,37.56,37.41,37.43,56756.0,32.3955,32.4214,32.2919,32.3092,56756.0
2023-01-04 15:10:00,37.43,37.45,37.37,37.4,54431.0,32.3092,32.3264,32.2574,32.2833,54431.0
2023-01-04 15:15:00,37.4,37.47,37.39,37.45,81010.0,32.2833,32.3437,32.2747,32.3264,81010.0
2023-01-04 15:20:00,37.45,37.47,37.32,37.34,88892.0,32.3264,32.3437,32.2142,32.2315,88892.0
2023-01-04 15:25:00,37.35,37.38,37.31,37.31,68623.0,32.2401,32.266,32.2056,32.2056,68623.0
2023-01-04 15:30:00,37.31,37.34,37.26,37.32,110845.0,32.2056,32.2315,32.1624,32.2142,110845.0
2023-01-04 15:35:00,37.32,37.33,37.24,37.26,88033.0,32.2142,32.2229,32.1452,32.1624,88033.0
2023-01-04 15:40:00,37.26,37.26,37.17,37.19,135002.0,32.1624,32.1624,32.0848,32.102,135002.0
2023-01-04 15:45:00,37.19,37.22,37.15,37.22,136181.0,32.102,32.1279,32.0675,32.1279,136181.0
2023-01-04 15:50:00,37.22,37.36,37.22,37.34,361165.0,32.1279,32.2488,32.1279,32.2315,361165.0
2023-01-04 15:55:00,37.34,37.52,37.34,37.5,581030.0,32.2315,32.3869,32.2315,32.3696,581030.0
2023-01-05 09:30:00,35.95,36.18,35.25,35.33,652668.0,31.0317,31.2302,30.4274,30.4965,652668.0
2023-01-05 09:35:00,35.33,35.33,34.72,34.97,795352.0,30.4965,30.4965,29.9699,30.1857,795352.0
2023-01-05 09:40:00,34.97,35.17,34.8,35.09,510091.0,30.1857,30.3584,30.039,30.2893,510091.0
2023-01-05 09:45:00,35.08,35.14,34.85,34.97,558158.0,30.2807,30.3325,30.0822,30.1857,558158.0
2023-01-05 09:50:00,34.95,35.11,34.83,34.87,330984.0,30.1685,30.3066,30.0649,30.0994,330984.0
2023-01-05 09:55:00,34.89,35.07,34.8,35.02,375051.0,30.1167,30.2721,30.039,30.2289,375051.0
2023-01-05 10:00:00,34.99,35.24,34.87,35.23,240252.0,30.203,30.4188,30.0994,30.4102,240252.0
2023-01-05 10:05:00,35.22,35.37,35.08,35.21,347138.0,30.4015,30.531,30.2807,30.3929,347138.0
2023-01-05 10:10:00,35.2,35.39,35.15,35.36,266070.0,30.3843,30.5483,30.3411,30.5224,266070.0
2023-01-05 10:15:00,35.34,35.43,35.1,35.12,296045.0,30.5051,30.5828,30.298,30.3152,296045.0
2023-01-05 10:20:00,35.13,35.19,34.95,34.99,200964.0,30.3238,30.3756,30.1685,30.203,200964.0
2023-01-05 10:25:00,34.98,35.13,34.91,35.03,177148.0,30.1944,30.3238,30.1339,30.2375,177148.0
2023-01-05 10:30:00,35.02,35.04,34.92,34.94,129186.0,30.2289,30.2462,30.1426,30.1598,129186.0
2023-01-05 10:35:00,34.95,34.98,34.86,34.89,127412.0,30.1685,30.1944,30.0908,30.1167,127412.0
2023-01-05 10:40:00,34.89,34.94,34.8,34.9,157769.0,30.1167,30.1598,30.039,30.1253,157769.0
2023-01-05 10:45:00,34.9,35.08,34.9,35.06,158867.0,30.1253,30.2807,30.1253,30.2634,158867.0
2023-01-05 10:50:00,35.05,35.06,34.84,34.86,137675.0,30.2548,30.2634,30.0735,30.0908,137675.0
2023-01-05 10:55:00,34.85,34.87,34.81,34.86,116120.0,30.0822,30.0994,30.0476,30.0908,116120.0
2023-01-05 11:00:00,34.86,34.87,34.73,34.79,176575.0,30.0908,30.0994,29.9786,30.0304,176575.0
2023-01-05 11:05:00,34.79,34.88,34.74,34.81,137000.0,30.0304,30.108,29.9872,30.0476,137000.0
2023-01-05 11:10:00,34.81,34.86,34.75,34.8,103596.0,30.0476,30.0908,29.9958,30.039,103596.0
2023-01-05 11:15:00,34.79,34.81,34.66,34.68,198191.0,30.0304,30.0476,29.9181,29.9354,198191.0
2023-01-05 11:20:00,34.69,34.73,34.62,34.62,137130.0,29.944,29.9786,29.8836,29.8836,137130.0
2023-01-05 11:25:00,34.63,34.69,34.59,34.68,118396.0,29.8923,29.944,29.8577,29.9354,118396.0
2023-01-05 11:30:00,34.68,34.71,34.62,34.69,98292.0,29.9354,29.9613,29.8836,29.944,98292.0
2023-01-05 11:35:00,34.69,34.7,34.57,34.6,161391.0,29.944,29.9527,29.8405,29.8664,161391.0
2023-01-05 11:40:00,34.61,34.61,34.52,34.59,193049.0,29.875,29.875,29.7973,29.8577,193049.0
2023-01-05 11:45:00,34.59,34.65,34.54,34.61,133252.0,29.8577,29.9095,29.8146,29.875,133252.0
2023-01-05 11:50:00,34.61,34.65,34.56,34.59,107906.0,29.875,29.9095,29.8318,29.8577,107906.0
2023-01-05 11:55:00,34.59,34.64,34.55,34.62,77191.0,29.8577,29.9009,29.8232,29.8836,77191.0
2023-01-05 12:00:00,34.61,34.66,34.59,34.66,79993.0,29.875,29.9181,29.8577,29.9181,79993.0
2023-01-05 12:05:00,34.66,34.72,34.6,34.62,101222.0,29.9181,29.9699,29.8664,29.8836,101222.0
2023-01-05 12:10:00,34.62,34.68,34.56,34.57,82502.0,29.8836,29.9354,29.8318,29.8405,82502.0
2023-01-05 12:15:00,34.58,34.61,34.53,34.54,125894.0,29.8491,29.875,29.8059,29.8146,125894.0
2023-01-05 12:20:00,34.54,34.54,34.41,34.45,238764.0,29.8146,29.8146,29.7024,29.7369,238764.0
2023-01-05 12:25:00,34.45,34.45,34.32,34.33,126475.0,29.7369,29.7369,29.6247,29.6333,126475.0
2023-01-05 12:30:00,34.33,34.47,34.3,34.46,116156.0,29.6333,29.7541,29.6074,29.7455,116156.0
2023-01-05 12:35:00,34.46,34.48,34.31,34.34,127394.0,29.7455,29.7628,29.616,29.6419,127394.0
2023-01-05 12:40:00,34.34,34.38,34.3,34.38,95669.0,29.6419,29.6765,29.6074,29.6765,95669.0
2023-01-05 12:45:00,34.38,34.47,34.35,34.47,78812.0,29.6765,29.7541,29.6506,29.7541,78812.0
2023-01-05 12:50:00,34.47,34.55,34.43,34.5,96151.0,29.7541,29.8232,29.7196,29.78,96151.0
2023-01-05 12:55:00,34.5,34.5,34.4,34.41,63423.0,29.78,29.78,29.6937,29.7024,63423.0
2023-01-05 13:00:00,34.4,34.49,34.39,34.47,70697.0,29.6937,29.7714,29.6851,29.7541,70697.0
2023-01-05 13:05:00,34.48,34.52,34.41,34.52,73808.0,29.7628,29.7973,29.7024,29.7973,73808.0
2023-01-05 13:10:00,34.52,34.6,34.49,34.58,110593.0,29.7973,29.8664,29.7714,29.8491,110593.0
2023-01-05 13:15:00,34.58,34.64,34.51,34.53,103805.0,29.8491,29.9009,29.7887,29.8059,103805.0
2023-01-05 13:20:00,34.52,34.8,34.49,34.77,179081.0,29.7973,30.039,29.7714,30.0131,179081.0
2023-01-05 13:25:00,34.77,34.79,34.69,34.7,101318.0,30.0131,30.0304,29.944,29.9527,101318.0
2023-01-05 13:30:00,34.7,34.8,34.66,34.78,96241.0,29.9527,30.039,29.9181,30.0217,96241.0
2023-01-05 13:35:00,34.79,34.82,34.68,34.7,103228.0,30.0304,30.0563,29.9354,29.9527,103228.0
2023-01-05 13:40:00,34.71,34.82,34.71,34.79,201935.0,29.9613,30.0563,29.9613,30.0304,201935.0
2023-01-05 13:45:00,34.79,34.79,34.69,34.71,90401.0,30.0304,30.0304,29.944,29.9613,90401.0
2023-01-05 13:50:00,34.7,34.78,34.7,34.78,77217.0,29.9527,30.0217,29.9527,30.0217,77217.0
2023-01-05 13:55:00,34.79,34.88,34.78,34.87,89492.0,30.0304,30.108,30.0217,30.0994,89492.0
2023-01-05 14:00:00,34.86,35.0,34.86,34.88,125891.0,30.0908,30.2116,30.0908,30.108,125891.0
2023-01-05 14:05:00,34.89,34.96,34.87,34.94,85985.0,30.1167,30.1771,30.0994,30.1598,85985.0
2023-01-05 14:10:00,34.93,34.97,34.83,34.84,77254.0,30.1512,30.1857,30.0649,30.0735,77254.0
2023-01-05 14:15:00,34.84,34.98,34.83,34.98,68209.0,30.0735,30.1944,30.0649,30.1944,68209.0
2023-01-05 14:20:00,34.99,34.99,34.9,34.97,76636.0,30.203,30.203,30.1253,30.1857,76636.0
2023-01-05 14:25:00,34.96,34.97,34.89,34.9,72888.0,30.1771,30.1857,30.1167,30.1253,72888.0
2023-01-05 14:30:00,34.9,35.0,34.89,34.96,84939.0,30.1253,30.2116,30.1167,30.1771,84939.0
2023-01-05 14:35:00,34.97,35.09,34.92,35.06,153112.0,30.1857,30.2893,30.1426,30.2634,153112.0
2023-01-05 14:40:00,35.05,35.06,35.01,35.03,51524.0,30.2548,30.2634,30.2203,30.2375,51524.0
2023-01-05 14:45:00,35.04,35.1,35.02,35.04,67546.0,30.2462,30.298,30.2289,30.2462,67546.0
2023-01-05 14:50:00,35.03,35.04,34.97,35.0,112869.0,30.2375,30.2462,30.1857,30.2116,112869.0
2023-01-05 14:55:00,35.01,35.07,34.99,35.04,85671.0,30.2203,30.2721,30.203,30.2462,85671.0
2023-01-05 15:00:00,35.04,35.1,35.01,35.02,88508.0,30.2462,30.298,30.2203,30.2289,88508.0
2023-01-05 15:05:00,35.02,35.04,34.96,35.01,112097.0,30.2289,30.2462,30.1771,30.2203,112097.0
2023-01-05 15:10:00,35.01,35.02,34.91,34.92,108752.0,30.2203,30.2289,30.1339,30.1426,108752.0
2023-01-05 15:15:00,34.93,35.13,34.92,35.08,167816.0,30.1512,30.3238,30.1426,30.2807,167816.0
2023-01-05 15:20:00,35.09,35.19,35.09,35.18,155130.0,30.2893,30.3756,30.2893,30.367,155130.0
2023-01-05 15:25:00,35.17,35.18,35.08,35.11,113046.0,30.3584,30.367,30.2807,30.3066,113046.0
2023-01-05 15:30:00,35.12,35.15,35.06,35.12,156711.0,30.3152,30.3411,30.2634,30.3152,156711.0
2023-01-05 15:35:00,35.12,35.18,35.09,35.13,167146.0,30.3152,30.367,30.2893,30.3238,167146.0
2023-01-05 15:40:00,35.13,35.25,35.12,35.25,228412.0,30.3238,30.4274,30.3152,30.4274,228412.0
2023-01-05 15:45:00,35.25,35.38,35.24,35.36,298313.0,30.4274,30.5396,30.4188,30.5224,298313.0
2023-01-05 15:50:00,35.36,35.37,35.22,35.23,533393.0,30.5224,30.531,30.4015,30.4102,533393.0
2023-01-05 15:55:00,35.23,35.27,35.14,35.19,1013174.0,30.4102,30.4447,30.3325,30.3756,1013174.0
2023-01-06 09:30:00,35.4,35.54,35.11,35.52,319316.0,30.5569,30.6778,30.3066,30.6605,319316.0
2023-01-06 09:35:00,35.53,35.56,35.19,35.35,129064.0,30.6691,30.695,30.3756,30.5137,129064.0
2023-01-06 09:40:00,35.35,35.5,35.25,35.48,109033.0,30.5137,30.6432,30.4274,30.626,109033.0
2023-01-06 09:45:00,35.49,35.49,35.39,35.47,101237.0,30.6346,30.6346,30.5483,30.6173,101237.0
2023-01-06 09:50:00,35.47,35.63,35.46,35.58,108710.0,30.6173,30.7554,30.6087,30.7123,108710.0
2023-01-06 09:55:00,35.58,35.61,35.5,35.5,96753.0,30.7123,30.7382,30.6432,30.6432,96753.0
2023-01-06 10:00:00,35.52,35.74,35.51,35.53,129715.0,30.6605,30.8504,30.6519,30.6691,129715.0
2023-01-06 10:05:00,35.52,35.68,35.49,35.67,88414.0,30.6605,30.7986,30.6346,30.79,88414.0
2023-01-06 10:10:00,35.68,35.72,35.53,35.54,170625.0,30.7986,30.8331,30.6691,30.6778,170625.0
2023-01-06 10:15:00,35.54,35.75,35.54,35.72,83473.0,30.6778,30.859,30.6778,30.8331,83473.0
2023-01-06 10:20:00,35.72,35.77,35.65,35.75,84901.0,30.8331,30.8763,30.7727,30.859,84901.0
2023-01-06 10:25:00,35.75,35.81,35.66,35.8,96882.0,30.859,30.9108,30.7813,30.9022,96882.0
2023-01-06 10:30:00,35.8,35.99,35.79,35.99,103274.0,30.9022,31.0662,30.8936,31.0662,103274.0
2023-01-06 10:35:00,35.99,36.13,35.99,36.07,124430.0,31.0662,31.187,31.0662,31.1352,124430.0
2023-01-06 10:40:00,36.08,36.22,36.06,36.18,105259.0,31.1439,31.2647,31.1266,31.2302,105259.0
2023-01-06 10:45:00,36.18,36.26,36.1,36.24,159831.0,31.2302,31.2993,31.1611,31.282,159831.0
2023-01-06 10:50:00,36.25,36.31,36.24,36.3,103533.0,31.2906,31.3424,31.282,31.3338,103533.0
2023-01-06 10:55:00,36.3,36.3,36.23,36.25,108892.0,31.3338,31.3338,31.2734,31.2906,108892.0
2023-01-06 11:00:00,36.25,36.37,36.25,36.33,92052.0,31.2906,31.3942,31.2906,31.3597,92052.0
2023-01-06 11:05:00,36.34,36.39,36.28,36.39,82092.0,31.3683,31.4115,31.3165,31.4115,82092.0
2023-01-06 11:10:00,36.39,36.43,36.34,36.36,72096.0,31.4115,31.446,31.3683,31.3856,72096.0
2023-01-06 11:15:00,36.36,36.44,36.34,36.4,241024.0,31.3856,31.4546,31.3683,31.4201,241024.0
2023-01-06 11:20:00,36.41,36.52,36.39,36.52,75841.0,31.4287,31.5237,31.4115,31.5237,75841.0
2023-01-06 11:25:00,36.51,36.55,36.48,36.5,101331.0,31.515,31.5496,31.4892,31.5064,101331.0
2023-01-06 11:30:00,36.5,36.53,36.42,36.48,90205.0,31.5064,31.5323,31.4374,31.4892,90205.0
2023-01-06 11:35:00,36.48,36.49,36.39,36.41,84348.0,31.4892,31.4978,31.4115,31.4287,84348.0
2023-01-06 11:40:00,36.41,36.47,36.37,36.44,86806.0,31.4287,31.4805,31.3942,31.4546,86806.0
2023-01-06 11:45:00,36.45,36.5,36.42,36.49,67088.0,31.4633,31.5064,31.4374,31.4978,67088.0
2023-01-06 11:50:00,36.48,36.52,36.44,36.49,54465.0,31.4892,31.5237,31.4546,31.4978,54465.0
2023-01-06 11:55:00,36.5,36.57,36.5,36.56,66103.0,31.5064,31.5668,31.5064,31.5582,66103.0
2023-01-06 12:00:00,36.57,36.65,36.55,36.59,38807.0,31.5668,31.6359,31.5496,31.5841,38807.0
2023-01-06 12:05:00,36.59,36.6,36.51,36.53,41411.0,31.5841,31.5927,31.515,31.5323,41411.0
2023-01-06 12:10:00,36.53,36.56,36.49,36.5,46355.0,31.5323,31.5582,31.4978,31.5064,46355.0
2023-01-06 12:15:00,36.5,36.52,36.45,36.48,35232.0,31.5064,31.5237,31.4633,31.4892,35232.0
2023-01-06 12:20:00,36.49,36.52,36.42,36.42,38384.0,31.4978,31.5237,31.4374,31.4374,38384.0
2023-01-06 12:25:00,36.43,36.45,36.4,36.43,28786.0,31.446,31.4633,31.4201,31.446,28786.0
2023-01-06 12:30:00,36.43,36.49,36.42,36.48,25823.0,31.446,31.4978,31.4374,31.4892,25823.0
2023-01-06 12:35:00,36.48,36.54,36.45,36.51,30814.0,31.4892,31.5409,31.4633,31.515,30814.0
2023-01-06 12:40:00,36.52,36.52,36.46,36.48,25393.0,31.5237,31.5237,31.4719,31.4892,25393.0
2023-01-06 12:45:00,36.48,36.51,36.45,36.5,35219.0,31.4892,31.515,31.4633,31.5064,35219.0
2023-01-06 12:50:00,36.49,36.5,36.41,36.43,32437.0,31.4978,31.5064,31.4287,31.446,32437.0
2023-01-06 12:55:00,36.44,36.47,36.42,36.44,23239.0,31.4546,31.4805,31.4374,31.4546,23239.0
2023-01-06 13:00:00,36.44,36.49,36.39,36.4,31234.0,31.4546,31.4978,31.4115,31.4201,31234.0
2023-01-06 13:05:00,36.4,36.44,36.38,36.39,27761.0,31.4201,31.4546,31.4028,31.4115,27761.0
2023-01-06 13:10:00,36.38,36.42,36.37,36.41,36589.0,31.4028,31.4374,31.3942,31.4287,36589.0
2023-01-06 13:15:00,36.41,36.48,36.4,36.45,30522.0,31.4287,31.4892,31.4201,31.4633,30522.0
2023-01-06 13:20:00,36.45,36.46,36.42,36.45,33907.0,31.4633,31.4719,31.4374,31.4633,33907.0
2023-01-06 13:25:00,36.45,36.51,36.44,36.51,28983.0,31.4633,31.515,31.4546,31.515,28983.0
2023-01-06 13:30:00,36.5,36.57,36.5,36.57,41158.0,31.5064,31.5668,31.5064,31.5668,41158.0
2023-01-06 13:35:00,36.57,36.59,36.51,36.56,49788.0,31.5668,31.5841,31.515,31.5582,49788.0
2023-01-06 13:40:00,36.55,36.56,36.49,36.51,35334.0,31.5496,31.5582,31.4978,31.515,35334.0
2023-01-06 13:45:00,36.51,36.53,36.47,36.48,39250.0,31.515,31.5323,31.4805,31.4892,39250.0
2023-01-06 13:50:00,36.48,36.48,36.43,36.45,33474.0,31.4892,31.4892,31.446,31.4633,33474.0
2023-01-06 13:55:00,36.45,36.49,36.45,36.45,39088.0,31.4633,31.4978,31.4633,31.4633,39088.0
2023-01-06 14:00:00,36.46,36.48,36.39,36.4,58415.0,31.4719,31.4892,31.4115,31.4201,58415.0
2023-01-06 14:05:00,36.4,36.43,36.36,36.39,45854.0,31.4201,31.446,31.3856,31.4115,45854.0
2023-01-06 14:10:00,36.39,36.5,36.37,36.48,49566.0,31.4115,31.5064,31.3942,31.4892,49566.0
2023-01-06 14:15:00,36.48,36.5,36.43,36.45,50442.0,31.4892,31.5064,31.446,31.4633,50442.0
2023-01-06 14:20:00,36.45,36.5,36.44,36.5,37316.0,31.4633,31.5064,31.4546,31.5064,37316.0
2023-01-06 14:25:00,36.5,36.54,36.49,36.54,51962.0,31.5064,31.5409,31.4978,31.5409,51962.0
2023-01-06 14:30:00,36.54,36.59,36.53,36.57,39545.0,31.5409,31.5841,31.5323,31.5668,39545.0
2023-01-06 14:35:00,36.56,36.6,36.52,36.52,84818.0,31.5582,31.5927,31.5237,31.5237,84818.0
2023-01-06 14:40:00,36.52,36.62,36.5,36.61,44073.0,31.5237,31.61,31.5064,31.6014,44073.0
2023-01-06 14:45:00,36.61,36.64,36.57,36.64,61339.0,31.6014,31.6273,31.5668,31.6273,61339.0
2023-01-06 14:50:00,36.64,36.68,36.62,36.67,55513.0,31.6273,31.6618,31.61,31.6532,55513.0
2023-01-06 14:55:00,36.68,36.71,36.67,36.7,63106.0,31.6618,31.6877,31.6532,31.6791,63106.0
2023-01-06 15:00:00,36.69,36.7,36.61,36.69,79608.0,31.6704,31.6791,31.6014,31.6704,79608.0
2023-01-06 15:05:00,36.7,36.71,36.68,36.69,62075.0,31.6791,31.6877,31.6618,31.6704,62075.0
2023-01-06 15:10:00,36.69,36.74,36.68,36.7,62653.0,31.6704,31.7136,31.6618,31.6791,62653.0
2023-01-06 15:15:00,36.7,36.71,36.65,36.66,88196.0,31.6791,31.6877,31.6359,31.6445,88196.0
2023-01-06 15:20:00,36.66,36.67,36.63,36.66,79506.0,31.6445,31.6532,31.6186,31.6445,79506.0
2023-01-06 15:25:00,36.66,36.68,36.59,36.59,92056.0,31.6445,31.6618,31.5841,31.5841,92056.0
2023-01-06 15:30:00,36.59,36.65,36.59,36.61,102622.0,31.5841,31.6359,31.5841,31.6014,102622.0
2023-01-06 15:35:00,36.6,36.6,36.52,36.54,135128.0,31.5927,31.5927,31.5237,31.5409,135128.0
2023-01-06 15:40:00,36.54,36.55,36.5,36.52,146976.0,31.5409,31.5496,31.5064,31.5237,146976.0
2023-01-06 15:45:00,36.52,36.58,36.5,36.54,185970.0,31.5237,31.5755,31.5064,31.5409,185970.0
2023-01-06 15:50:00,36.53,36.58,36.48,36.58,367755.0,31.5323,31.5755,31.4892,31.5755,367755.0
2023-01-06 15:55:00,36.57,36.69,36.57,36.61,796096.0,31.5668,31.6704,31.5668,31.6014,796096.0
2023-01-09 09:30:00,36.78,37.02,36.66,36.9,195467.0,31.7481,31.9553,31.6445,31.8517,195467.0
2023-01-09 09:35:00,36.87,36.99,36.87,36.98,77534.0,31.8258,31.9294,31.8258,31.9207,77534.0
2023-01-09 09:40:00,36.98,37.01,36.83,36.88,67857.0,31.9207,31.9466,31.7913,31.8344,67857.0
2023-01-09 09:45:00,36.88,36.98,36.87,36.92,41045.0,31.8344,31.9207,31.8258,31.869,41045.0
2023-01-09 09:50:00,36.91,36.93,36.79,36.82,54083.0,31.8603,31.8776,31.7567,31.7826,54083.0
2023-01-09 09:55:00,36.81,36.82,36.74,36.8,58486.0,31.774,31.7826,31.7136,31.7654,58486.0
2023-01-09 10:00:00,36.81,36.86,36.79,36.84,47956.0,31.774,31.8172,31.7567,31.7999,47956.0
2023-01-09 10:05:00,36.84,36.88,36.82,36.84,51988.0,31.7999,31.8344,31.7826,31.7999,51988.0
2023-01-09 10:10:00,36.85,36.92,36.83,36.86,61884.0,31.8085,31.869,31.7913,31.8172,61884.0
2023-01-09 10:15:00,36.86,36.91,36.76,36.79,76088.0,31.8172,31.8603,31.7308,31.7567,76088.0
2023-01-09 10:20:00,36.78,36.8,36.68,36.75,70594.0,31.7481,31.7654,31.6618,31.7222,70594.0
2023-01-09 10:25:00,36.76,36.78,36.71,36.77,115419.0,31.7308,31.7481,31.6877,31.7395,115419.0
2023-01-09 10:30:00,36.77,36.89,36.75,36.88,118941.0,31.7395,31.8431,31.7222,31.8344,118941.0
2023-01-09 10:35:00,36.87,37.06,36.87,37.05,97254.0,31.8258,31.9898,31.8258,31.9812,97254.0
2023-01-09 10:40:00,37.05,37.11,36.98,37.03,75731.0,31.9812,32.033,31.9207,31.9639,75731.0
2023-01-09 10:45:00,37.04,37.05,37.0,37.05,30655.0,31.9725,31.9812,31.938,31.9812,30655.0
2023-01-09 10:50:00,37.04,37.05,37.0,37.01,35445.0,31.9725,31.9812,31.938,31.9466,35445.0
2023-01-09 10:55:00,37.01,37.02,36.88,36.89,43091.0,31.9466,31.9553,31.8344,31.8431,43091.0
2023-01-09 11:00:00,36.9,36.97,36.87,36.96,46489.0,31.8517,31.9121,31.8258,31.9035,46489.0
2023-01-09 11:05:00,36.95,36.98,36.93,36.96,42518.0,31.8949,31.9207,31.8776,31.9035,42518.0
2023-01-09 11:10:00,36.97,36.98,36.93,36.94,30387.0,31.9121,31.9207,31.8776,31.8862,30387.0
2023-01-09 11:15:00,36.93,36.96,36.89,36.9,31975.0,31.8776,31.9035,31.8431,31.8517,31975.0
2023-01-09 11:20:00,36.9,36.97,36.85,36.9,66400.0,31.8517,31.9121,31.8085,31.8517,66400.0
2023-01-09 11:25:00,36.91,36.95,36.87,36.88,63558.0,31.8603,31.8949,31.8258,31.8344,63558.0
2023-01-09 11:30:00,36.88,36.91,36.8,36.8,96816.0,31.8344,31.8603,31.7654,31.7654,96816.0
2023-01-09 11:35:00,36.8,36.89,36.79,36.86,42472.0,31.7654,31.8431,31.7567,31.8172,42472.0
2023-01-09 11:40:00,36.87,36.9,36.81,36.86,53238.0,31.8258,31.8517,31.774,31.8172,53238.0
2023-01-09 11:45:00,36.86,36.87,36.75,36.76,30847.0,31.8172,31.8258,31.7222,31.7308,30847.0
2023-01-09 11:50:00,36.77,36.81,36.74,36.8,99081.0,31.7395,31.774,31.7136,31.7654,99081.0
2023-01-09 11:55:00,36.79,36.8,36.71,36.71,45495.0,31.7567,31.7654,31.6877,31.6877,45495.0
2023-01-09 12:00:00,36.72,36.73,36.65,36.66,40645.0,31.6963,31.705,31.6359,31.6445,40645.0
2023-01-09 12:05:00,36.66,36.66,36.58,36.62,101899.0,31.6445,31.6445,31.5755,31.61,101899.0
2023-01-09 12:10:00,36.62,36.69,36.61,36.69,46987.0,31.61,31.6704,31.6014,31.6704,46987.0
2023-01-09 12:15:00,36.69,36.73,36.66,36.68,58314.0,31.6704,31.705,31.6445,31.6618,58314.0
2023-01-09 12:20:00,36.68,36.77,36.65,36.76,49490.0,31.6618,31.7395,31.6359,31.7308,49490.0
2023-01-09 12:25:00,36.76,36.78,36.73,36.76,33050.0,31.7308,31.7481,31.705,31.7308,33050.0
2023-01-09 12:30:00,36.76,36.78,36.73,36.73,21669.0,31.7308,31.7481,31.705,31.705,21669.0
2023-01-09 12:35:00,36.73,36.74,36.66,36.66,31710.0,31.705,31.7136,31.6445,31.6445,31710.0
2023-01-09 12:40:00,36.66,36.72,36.66,36.69,31472.0,31.6445,31.6963,31.6445,31.6704,31472.0
2023-01-09 12:45:00,36.68,36.69,36.62,36.63,34796.0,31.6618,31.6704,31.61,31.6186,34796.0
2023-01-09 12:50:00,36.63,36.65,36.61,36.64,37400.0,31.6186,31.6359,31.6014,31.6273,37400.0
2023-01-09 12:55:00,36.64,36.68,36.61,36.63,63734.0,31.6273,31.6618,31.6014,31.6186,63734.0
2023-01-09 13:00:00,36.64,36.66,36.62,36.63,23788.0,31.6273,31.6445,31.61,31.6186,23788.0
2023-01-09 13:05:00,36.63,36.65,36.6,36.63,33825.0,31.6186,31.6359,31.5927,31.6186,33825.0
2023-01-09 13:10:00,36.63,36.72,36.6,36.71,47773.0,31.6186,31.6963,31.5927,31.6877,47773.0
2023-01-09 13:15:00,36.71,36.72,36.66,36.69,33995.0,31.6877,31.6963,31.6445,31.6704,33995.0
2023-01-09 13:20:00,36.7,36.79,36.69,36.78,31943.0,31.6791,31.7567,31.6704,31.7481,31943.0
2023-01-09 13:25:00,36.79,36.83,36.74,36.83,59386.0,31.7567,31.7913,31.7136,31.7913,59386.0
2023-01-09 13:30:00,36.83,36.87,36.79,36.8,37538.0,31.7913,31.8258,31.7567,31.7654,37538.0
2023-01-09 13:35:00,36.8,36.81,36.72,36.73,48411.0,31.7654,31.774,31.6963,31.705,48411.0
2023-01-09 13:40:00,36.73,36.74,36.63,36.64,57032.0,31.705,31.7136,31.6186,31.6273,57032.0
2023-01-09 13:45:00,36.63,36.64,36.55,36.61,64035.0,31.6186,31.6273,31.5496,31.6014,64035.0
2023-01-09 13:50:00,36.61,36.61,36.56,36.57,41744.0,31.6014,31.6014,31.5582,31.5668,41744.0
2023-01-09 13:55:00,36.56,36.58,36.53,36.55,54565.0,31.5582,31.5755,31.5323,31.5496,54565.0
2023-01-09 14:00:00,36.55,36.62,36.55,36.58,37652.0,31.5496,31.61,31.5496,31.5755,37652.0
2023-01-09 14:05:00,36.58,36.58,36.51,36.57,42568.0,31.5755,31.5755,31.515,31.5668,42568.0
2023-01-09 14:10:00,36.56,36.6,36.56,36.57,36727.0,31.5582,31.5927,31.5582,31.5668,36727.0
2023-01-09 14:15:00,36.57,36.6,36.56,36.6,47860.0,31.5668,31.5927,31.5582,31.5927,47860.0
2023-01-09 14:20:00,36.6,36.64,36.59,36.61,36838.0,31.5927,31.6273,31.5841,31.6014,36838.0
2023-01-09 14:25:00,36.61,36.63,36.58,36.61,39825.0,31.6014,31.6186,31.5755,31.6014,39825.0
2023-01-09 14:30:00,36.61,36.62,36.58,36.59,37542.0,31.6014,31.61,31.5755,31.5841,37542.0
2023-01-09 14:35:00,36.59,36.6,36.54,36.58,39723.0,31.5841,31.5927,31.5409,31.5755,39723.0
2023-01-09 14:40:00,36.58,36.62,36.55,36.61,55389.0,31.5755,31.61,31.5496,31.6014,55389.0
2023-01-09 14:45:00,36.61,36.61,36.55,36.57,33107.0,31.6014,31.6014,31.5496,31.5668,33107.0
2023-01-09 14:50:00,36.57,36.58,36.53,36.55,55042.0,31.5668,31.5755,31.5323,31.5496,55042.0
2023-01-09 14:55:00,36.55,36.6,36.5,36.5,35563.0,31.5496,31.5927,31.5064,31.5064,35563.0
2023-01-09 15:00:00,36.51,36.54,36.48,36.51,59679.0,31.515,31.5409,31.4892,31.515,59679.0
2023-01-09 15:05:00,36.51,36.51,36.46,36.47,45419.0,31.515,31.515,31.4719,31.4805,45419.0
2023-01-09 15:10:00,36.48,36.48,36.41,36.44,74478.0,31.4892,31.4892,31.4287,31.4546,74478.0
2023-01-09 15:15:00,36.44,36.52,36.41,36.48,86135.0,31.4546,31.5237,31.4287,31.4892,86135.0
2023-01-09 15:20:00,36.48,36.53,36.46,36.47,50766.0,31.4892,31.5323,31.4719,31.4805,50766.0
2023-01-09 15:25:00,36.48,36.5,36.46,36.47,61755.0,31.4892,31.5064,31.4719,31.4805,61755.0
2023-01-09 15:30:00,36.48,36.48,36.41,36.43,88186.0,31.4892,31.4892,31.4287,31.446,88186.0
2023-01-09 15:35:00,36.43,36.43,36.38,36.41,82068.0,31.446,31.446,31.4028,31.4287,82068.0
2023-01-09 15:40:00,36.41,36.49,36.4,36.45,117071.0,31.4287,31.4978,31.4201,31.4633,117071.0
2023-01-09 15:45:00,36.45,36.46,36.34,36.39,143846.0,31.4633,31.4719,31.3683,31.4115,143846.0
2023-01-09 15:50:00,36.38,36.44,36.37,36.41,256668.0,31.4028,31.4546,31.3942,31.4287,256668.0
2023-01-09 15:55:00,36.41,36.43,36.3,36.34,972595.0,31.4287,31.446,31.3338,31.3683,972595.0
2023-01-10 09:30:00,36.35,36.4,36.21,36.26,261009.0,31.3769,31.4201,31.2561,31.2993,261009.0
2023-01-10 09:35:00,36.26,36.26,36.06,36.08,92626.0,31.2993,31.2993,31.1266,31.1439,92626.0
2023-01-10 09:40:00,36.09,36.19,36.06,36.19,144188.0,31.1525,31.2388,31.1266,31.2388,144188.0
2023-01-10 09:45:00,36.19,36.26,36.13,36.26,107550.0,31.2388,31.2993,31.187,31.2993,107550.0
2023-01-10 09:50:00,36.26,36.35,36.18,36.33,80374.0,31.2993,31.3769,31.2302,31.3597,80374.0
2023-01-10 09:55:00,36.33,36.39,36.3,36.34,51780.0,31.3597,31.4115,31.3338,31.3683,51780.0
2023-01-10 10:00:00,36.35,36.47,36.32,36.44,61045.0,31.3769,31.4805,31.351,31.4546,61045.0
2023-01-10 10:05:00,36.45,36.49,36.4,36.4,54048.0,31.4633,31.4978,31.4201,31.4201,54048.0
2023-01-10 10:10:00,36.41,36.55,36.39,36.51,37875.0,31.4287,31.5496,31.4115,31.515,37875.0
2023-01-10 10:15:00,36.52,36.54,36.4,36.41,86571.0,31.5237,31.5409,31.4201,31.4287,86571.0
2023-01-10 10:20:00,36.4,36.41,36.33,36.36,47005.0,31.4201,31.4287,31.3597,31.3856,47005.0
2023-01-10 10:25:00,36.34,36.35,36.19,36.2,73757.0,31.3683,31.3769,31.2388,31.2475,73757.0
2023-01-10 10:30:00,36.2,36.29,36.09,36.18,96013.0,31.2475,31.3251,31.1525,31.2302,96013.0
2023-01-10 10:35:00,36.18,36.21,36.13,36.2,78156.0,31.2302,31.2561,31.187,31.2475,78156.0
2023-01-10 10:40:00,36.2,36.25,36.1,36.11,85653.0,31.2475,31.2906,31.1611,31.1698,85653.0
2023-01-10 10:45:00,36.11,36.25,36.09,36.19,102388.0,31.1698,31.2906,31.1525,31.2388,102388.0
2023-01-10 10:50:00,36.19,36.34,36.18,36.28,80156.0,31.2388,31.3683,31.2302,31.3165,80156.0
2023-01-10 10:55:00,36.29,36.34,36.28,36.32,65335.0,31.3251,31.3683,31.3165,31.351,65335.0
2023-01-10 11:00:00,36.32,36.38,36.31,36.38,38607.0,31.351,31.4028,31.3424,31.4028,38607.0
2023-01-10 11:05:00,36.37,36.37,36.25,36.27,42681.0,31.3942,31.3942,31.2906,31.3079,42681.0
2023-01-10 11:10:00,36.27,36.3,36.25,36.27,58935.0,31.3079,31.3338,31.2906,31.3079,58935.0
2023-01-10 11:15:00,36.27,36.34,36.24,36.32,35227.0,31.3079,31.3683,31.282,31.351,35227.0
2023-01-10 11:20:00,36.32,36.38,36.32,36.36,32646.0,31.351,31.4028,31.351,31.3856,32646.0
2023-01-10 11:25:00,36.36,36.36,36.24,36.29,38183.0,31.3856,31.3856,31.282,31.3251,38183.0
2023-01-10 11:30:00,36.29,36.3,36.2,36.22,28172.0,31.3251,31.3338,31.2475,31.2647,28172.0
2023-01-10 11:35:00,36.21,36.24,36.16,36.18,40514.0,31.2561,31.282,31.2129,31.2302,40514.0
2023-01-10 11:40:00,36.19,36.27,36.18,36.27,26077.0,31.2388,31.3079,31.2302,31.3079,26077.0
2023-01-10 11:45:00,36.26,36.3,36.23,36.29,34045.0,31.2993,31.3338,31.2734,31.3251,34045.0
2023-01-10 11:50:00,36.29,36.32,36.27,36.3,29002.0,31.3251,31.351,31.3079,31.3338,29002.0
2023-01-10 11:55:00,36.3,36.3,36.27,36.27,56020.0,31.3338,31.3338,31.3079,31.3079,56020.0
2023-01-10 12:00:00,36.27,36.28,36.2,36.22,50763.0,31.3079,31.3165,31.2475,31.2647,50763.0
2023-01-10 12:05:00,36.23,36.27,36.22,36.24,22249.0,31.2734,31.3079,31.2647,31.282,22249.0
2023-01-10 12:10:00,36.25,36.26,36.21,36.22,49065.0,31.2906,31.2993,31.2561,31.2647,49065.0
2023-01-10 12:15:00,36.22,36.22,36.17,36.18,58593.0,31.2647,31.2647,31.2216,31.2302,58593.0
2023-01-10 12:20:00,36.17,36.24,36.15,36.22,75873.0,31.2216,31.282,31.2043,31.2647,75873.0
2023-01-10 12:25:00,36.21,36.26,36.2,36.22,22914.0,31.2561,31.2993,31.2475,31.2647,22914.0
2023-01-10 12:30:00,36.22,36.25,36.2,36.25,33036.0,31.2647,31.2906,31.2475,31.2906,33036.0
2023-01-10 12:35:00,36.25,36.32,36.23,36.3,26245.0,31.2906,31.351,31.2734,31.3338,26245.0
2023-01-10 12:40:00,36.3,36.35,36.29,36.32,24667.0,31.3338,31.3769,31.3251,31.351,24667.0
2023-01-10 12:45:00,36.32,36.38,36.3,36.36,34319.0,31.351,31.4028,31.3338,31.3856,34319.0
2023-01-10 12:50:00,36.37,36.39,36.34,36.38,40364.0,31.3942,31.4115,31.3683,31.4028,40364.0
2023-01-10 12:55:00,36.38,36.42,36.37,36.4,22615.0,31.4028,31.4374,31.3942,31.4201,22615.0
2023-01-10 13:00:00,36.41,36.46,36.4,36.44,29844.0,31.4287,31.4719,31.4201,31.4546,29844.0
2023-01-10 13:05:00,36.44,36.51,36.43,36.5,28710.0,31.4546,31.515,31.446,31.5064,28710.0
2023-01-10 13:10:00,36.5,36.61,36.5,36.59,101846.0,31.5064,31.6014,31.5064,31.5841,101846.0
2023-01-10 13:15:00,36.6,36.6,36.48,36.5,72805.0,31.5927,31.5927,31.4892,31.5064,72805.0
2023-01-10 13:20:00,36.5,36.52,36.47,36.51,24370.0,31.5064,31.5237,31.4805,31.515,24370.0
2023-01-10 13:25:00,36.51,36.52,36.49,36.51,32146.0,31.515,31.5237,31.4978,31.515,32146.0
2023-01-10 13:30:00,36.5,36.53,36.48,36.48,35854.0,31.5064,31.5323,31.4892,31.4892,35854.0
2023-01-10 13:35:00,36.49,36.55,36.49,36.55,31591.0,31.4978,31.5496,31.4978,31.5496,31591.0
2023-01-10 13:40:00,36.55,36.59,36.54,36.55,30445.0,31.5496,31.5841,31.5409,31.5496,30445.0
2023-01-10 13:45:00,36.55,36.57,36.5,36.53,26594.0,31.5496,31.5668,31.5064,31.5323,26594.0
2023-01-10 13:50:00,36.53,36.55,36.51,36.52,28828.0,31.5323,31.5496,31.515,31.5237,28828.0
2023-01-10 13:55:00,36.52,36.54,36.49,36.5,20700.0,31.5237,31.5409,31.4978,31.5064,20700.0
2023-01-10 14:00:00,36.5,36.53,36.49,36.51,22000.0,31.5064,31.5323,31.4978,31.515,22000.0
2023-01-10 14:05:00,36.51,36.55,36.46,36.55,45356.0,31.515,31.5496,31.4719,31.5496,45356.0
2023-01-10 14:10:00,36.55,36.56,36.5,36.51,36838.0,31.5496,31.5582,31.5064,31.515,36838.0
2023-01-10 14:15:00,36.51,36.57,36.5,36.57,20573.0,31.515,31.5668,31.5064,31.5668,20573.0
2023-01-10 14:20:00,36.56,36.58,36.52,36.52,37680.0,31.5582,31.5755,31.5237,31.5237,37680.0
2023-01-10 14:25:00,36.52,36.57,36.5,36.57,35363.0,31.5237,31.5668,31.5064,31.5668,35363.0
2023-01-10 14:30:00,36.57,36.58,36.53,36.57,38303.0,31.5668,31.5755,31.5323,31.5668,38303.0
2023-01-10 14:35:00,36.57,36.59,36.54,36.55,31030.0,31.5668,31.5841,31.5409,31.5496,31030.0
2023-01-10 14:40:00,36.54,36.55,36.52,36.53,24680.0,31.5409,31.5496,31.5237,31.5323,24680.0
2023-01-10 14:45:00,36.54,36.54,36.5,36.53,31238.0,31.5409,31.5409,31.5064,31.5323,31238.0
2023-01-10 14:50:00,36.52,36.54,36.49,36.53,30418.0,31.5237,31.5409,31.4978,31.5323,30418.0
2023-01-10 14:55:00,36.52,36.57,36.52,36.53,38549.0,31.5237,31.5668,31.5237,31.5323,38549.0
2023-01-10 15:00:00,36.54,36.57,36.53,36.54,44936.0,31.5409,31.5668,31.5323,31.5409,44936.0
2023-01-10 15:05:00,36.54,36.55,36.49,36.55,40414.0,31.5409,31.5496,31.4978,31.5496,40414.0
2023-01-10 15:10:00,36.55,36.61,36.51,36.6,42258.0,31.5496,31.6014,31.515,31.5927,42258.0
2023-01-10 15:15:00,36.6,36.64,36.58,36.64,40391.0,31.5927,31.6273,31.5755,31.6273,40391.0
2023-01-10 15:20:00,36.64,36.64,36.59,36.61,48375.0,31.6273,31.6273,31.5841,31.6014,48375.0
2023-01-10 15:25:00,36.61,36.63,36.6,36.62,48783.0,31.6014,31.6186,31.5927,31.61,48783.0
2023-01-10 15:30:00,36.62,36.66,36.6,36.66,69253.0,31.61,31.6445,31.5927,31.6445,69253.0
2023-01-10 15:35:00,36.66,36.67,36.61,36.65,76132.0,31.6445,31.6532,31.6014,31.6359,76132.0
2023-01-10 15:40:00,36.65,36.67,36.61,36.63,97341.0,31.6359,31.6532,31.6014,31.6186,97341.0
2023-01-10 15:45:00,36.62,36.66,36.58,36.65,112514.0,31.61,31.6445,31.5755,31.6359,112514.0
2023-01-10 15:50:00,36.65,36.67,36.61,36.63,218279.0,31.6359,31.6532,31.6014,31.6186,218279.0
2023-01-10 15:55:00,36.63,36.72,36.6,36.72,516492.0,31.6186,31.6963,31.5927,31.6963,516492.0
2023-01-11 09:30:00,37.18,37.29,36.93,37.13,368805.0,32.0934,32.1883,31.8776,32.0502,368805.0
2023-01-11 09:35:00,37.09,37.22,37.09,37.21,108388.0,32.0157,32.1279,32.0157,32.1193,108388.0
2023-01-11 09:40:00,37.21,37.25,37.17,37.21,95321.0,32.1193,32.1538,32.0848,32.1193,95321.0
2023-01-11 09:45:00,37.22,37.22,37.12,37.18,90452.0,32.1279,32.1279,32.0416,32.0934,90452.0
2023-01-11 09:50:00,37.19,37.29,37.16,37.17,79594.0,32.102,32.1883,32.0761,32.0848,79594.0
2023-01-11 09:55:00,37.16,37.2,37.06,37.09,38594.0,32.0761,32.1106,31.9898,32.0157,38594.0
2023-01-11 10:00:00,37.09,37.11,37.02,37.09,49065.0,32.0157,32.033,31.9553,32.0157,49065.0
2023-01-11 10:05:00,37.08,37.15,37.06,37.13,40047.0,32.0071,32.0675,31.9898,32.0502,40047.0
2023-01-11 10:10:00,37.13,37.15,37.09,37.09,31959.0,32.0502,32.0675,32.0157,32.0157,31959.0
2023-01-11 10:15:00,37.09,37.11,37.06,37.09,37904.0,32.0157,32.033,31.9898,32.0157,37904.0
2023-01-11 10:20:00,37.09,37.25,37.06,37.22,58088.0,32.0157,32.1538,31.9898,32.1279,58088.0
2023-01-11 10:25:00,37.22,37.28,37.21,37.23,48295.0,32.1279,32.1797,32.1193,32.1365,48295.0
2023-01-11 10:30:00,37.22,37.24,37.11,37.12,43424.0,32.1279,32.1452,32.033,32.0416,43424.0
2023-01-11 10:35:00,37.12,37.12,37.01,37.01,41048.0,32.0416,32.0416,31.9466,31.9466,41048.0
2023-01-11 10:40:00,37.02,37.04,36.99,37.03,55021.0,31.9553,31.9725,31.9294,31.9639,55021.0
2023-01-11 10:45:00,37.02,37.09,37.01,37.05,32722.0,31.9553,32.0157,31.9466,31.9812,32722.0
2023-01-11 10:50:00,37.05,37.05,36.93,36.94,108375.0,31.9812,31.9812,31.8776,31.8862,108375.0
2023-01-11 10:55:00,36.95,36.98,36.91,36.91,29407.0,31.8949,31.9207,31.8603,31.8603,29407.0
2023-01-11 11:00:00,36.91,36.92,36.83,36.88,49776.0,31.8603,31.869,31.7913,31.8344,49776.0
2023-01-11 11:05:00,36.88,36.92,36.84,36.91,35023.0,31.8344,31.869,31.7999,31.8603,35023.0
2023-01-11 11:10:00,36.91,36.91,36.83,36.87,58034.0,31.8603,31.8603,31.7913,31.8258,58034.0
2023-01-11 11:15:00,36.88,36.91,36.83,36.83,28105.0,31.8344,31.8603,31.7913,31.7913,28105.0
2023-01-11 11:20:00,36.84,36.89,36.81,36.81,75848.0,31.7999,31.8431,31.774,31.774,75848.0
2023-01-11 11:25:00,36.81,36.83,36.78,36.8,24176.0,31.774,31.7913,31.7481,31.7654,24176.0
2023-01-11 11:30:00,36.8,36.84,36.78,36.8,36580.0,31.7654,31.7999,31.7481,31.7654,36580.0
2023-01-11 11:35:00,36.81,36.85,36.8,36.83,10230.0,31.774,31.8085,31.7654,31.7913,10230.0
2023-01-11 11:40:00,36.84,36.86,36.83,36.85,21732.0,31.7999,31.8172,31.7913,31.8085,21732.0
2023-01-11 11:45:00,36.85,36.87,36.83,36.84,29033.0,31.8085,31.8258,31.7913,31.7999,29033.0
2023-01-11 11:50:00,36.84,36.87,36.84,36.85,15816.0,31.7999,31.8258,31.7999,31.8085,15816.0
2023-01-11 11:55:00,36.84,36.86,36.76,36.77,30545.0,31.7999,31.8172,31.7308,31.7395,30545.0
2023-01-11 12:00:00,36.77,36.82,36.75,36.82,19844.0,31.7395,31.7826,31.7222,31.7826,19844.0
2023-01-11 12:05:00,36.82,36.84,36.8,36.81,17088.0,31.7826,31.7999,31.7654,31.774,17088.0
2023-01-11 12:10:00,36.8,36.84,36.8,36.83,14397.0,31.7654,31.7999,31.7654,31.7913,14397.0
2023-01-11 12:15:00,36.83,36.86,36.8,36.86,11932.0,31.7913,31.8172,31.7654,31.8172,11932.0
2023-01-11 12:20:00,36.85,36.95,36.85,36.91,32862.0,31.8085,31.8949,31.8085,31.8603,32862.0
2023-01-11 12:25:00,36.91,36.95,36.9,36.93,27466.0,31.8603,31.8949,31.8517,31.8776,27466.0
2023-01-11 12:30:00,36.93,36.94,36.87,36.9,18906.0,31.8776,31.8862,31.8258,31.8517,18906.0
2023-01-11 12:35:00,36.9,36.93,36.9,36.92,19318.0,31.8517,31.8776,31.8517,31.869,19318.0
2023-01-11 12:40:00,36.91,36.93,36.89,36.93,21079.0,31.8603,31.8776,31.8431,31.8776,21079.0
2023-01-11 12:45:00,36.93,36.98,36.92,36.97,32469.0,31.8776,31.9207,31.869,31.9121,32469.0
2023-01-11 12:50:00,36.96,36.97,36.93,36.94,11731.0,31.9035,31.9121,31.8776,31.8862,11731.0
2023-01-11 12:55:00,36.93,36.97,36.92,36.96,20743.0,31.8776,31.9121,31.869,31.9035,20743.0
2023-01-11 13:00:00,36.96,37.01,36.95,36.99,22797.0,31.9035,31.9466,31.8949,31.9294,22797.0
2023-01-11 13:05:00,36.99,37.02,36.98,37.02,11399.0,31.9294,31.9553,31.9207,31.9553,11399.0
2023-01-11 13:10:00,37.01,37.07,36.99,37.05,29993.0,31.9466,31.9984,31.9294,31.9812,29993.0
2023-01-11 13:15:00,37.04,37.05,36.98,37.02,27422.0,31.9725,31.9812,31.9207,31.9553,27422.0
2023-01-11 13:20:00,37.02,37.02,36.99,37.02,13449.0,31.9553,31.9553,31.9294,31.9553,13449.0
2023-01-11 13:25:00,37.02,37.07,37.01,37.05,13928.0,31.9553,31.9984,31.9466,31.9812,13928.0
2023-01-11 13:30:00,37.05,37.08,37.05,37.08,17194.0,31.9812,32.0071,31.9812,32.0071,17194.0
2023-01-11 13:35:00,37.08,37.08,37.05,37.07,21313.0,32.0071,32.0071,31.9812,31.9984,21313.0
2023-01-11 13:40:00,37.07,37.09,37.06,37.08,17413.0,31.9984,32.0157,31.9898,32.0071,17413.0
2023-01-11 13:45:00,37.09,37.09,37.06,37.08,28612.0,32.0157,32.0157,31.9898,32.0071,28612.0
2023-01-11 13:50:00,37.08,37.08,37.01,37.03,32760.0,32.0071,32.0071,31.9466,31.9639,32760.0
2023-01-11 13:55:00,37.04,37.05,37.01,37.02,16221.0,31.9725,31.9812,31.9466,31.9553,16221.0
2023-01-11 14:00:00,37.02,37.06,37.0,37.02,32750.0,31.9553,31.9898,31.938,31.9553,32750.0
2023-01-11 14:05:00,37.01,37.02,36.99,37.01,16182.0,31.9466,31.9553,31.9294,31.9466,16182.0
2023-01-11 14:10:00,37.01,37.06,37.01,37.05,19124.0,31.9466,31.9898,31.9466,31.9812,19124.0
2023-01-11 14:15:00,37.04,37.08,37.02,37.05,26955.0,31.9725,32.0071,31.9553,31.9812,26955.0
2023-01-11 14:20:00,37.06,37.07,37.02,37.05,24115.0,31.9898,31.9984,31.9553,31.9812,24115.0
2023-01-11 14:25:00,37.04,37.06,37.03,37.05,18089.0,31.9725,31.9898,31.9639,31.9812,18089.0
2023-01-11 14:30:00,37.05,37.1,37.05,37.09,24354.0,31.9812,32.0243,31.9812,32.0157,24354.0
2023-01-11 14:35:00,37.08,37.11,37.07,37.09,21348.0,32.0071,32.033,31.9984,32.0157,21348.0
2023-01-11 14:40:00,37.1,37.14,37.09,37.14,18566.0,32.0243,32.0589,32.0157,32.0589,18566.0
2023-01-11 14:45:00,37.14,37.15,37.11,37.12,21801.0,32.0589,32.0675,32.033,32.0416,21801.0
2023-01-11 14:50:00,37.13,37.14,37.11,37.13,22642.0,32.0502,32.0589,32.033,32.0502,22642.0
2023-01-11 14:55:00,37.14,37.17,37.13,37.14,42669.0,32.0589,32.0848,32.0502,32.0589,42669.0
2023-01-11 15:00:00,37.14,37.18,37.14,37.16,20231.0,32.0589,32.0934,32.0589,32.0761,20231.0
2023-01-11 15:05:00,37.15,37.16,37.11,37.12,27316.0,32.0675,32.0761,32.033,32.0416,27316.0
2023-01-11 15:10:00,37.12,37.15,37.11,37.13,31517.0,32.0416,32.0675,32.033,32.0502,31517.0
2023-01-11 15:15:00,37.13,37.16,37.12,37.14,32411.0,32.0502,32.0761,32.0416,32.0589,32411.0
2023-01-11 15:20:00,37.15,37.2,37.14,37.18,28726.0,32.0675,32.1106,32.0589,32.0934,28726.0
2023-01-11 15:25:00,37.18,37.21,37.16,37.16,33829.0,32.0934,32.1193,32.0761,32.0761,33829.0
2023-01-11 15:30:00,37.17,37.18,37.1,37.11,53189.0,32.0848,32.0934,32.0243,32.033,53189.0
2023-01-11 15:35:00,37.11,37.11,37.06,37.08,63797.0,32.033,32.033,31.9898,32.0071,63797.0
2023-01-11 15:40:00,37.08,37.1,37.07,37.09,58421.0,32.0071,32.0243,31.9984,32.0157,58421.0
2023-01-11 15:45:00,37.09,37.13,37.08,37.1,76537.0,32.0157,32.0502,32.0071,32.0243,76537.0
2023-01-11 15:50:00,37.1,37.14,37.05,37.11,215137.0,32.0243,32.0589,31.9812,32.033,215137.0
2023-01-11 15:55:00,37.11,37.14,37.09,37.12,450835.0,32.033,32.0589,32.0157,32.0416,450835.0
2023-01-12 09:30:00,37.39,37.41,37.18,37.2,175858.0,32.2747,32.2919,32.0934,32.1106,175858.0
2023-01-12 09:35:00,37.21,37.24,37.08,37.09,46334.0,32.1193,32.1452,32.0071,32.0157,46334.0
2023-01-12 09:40:00,37.08,37.11,36.84,36.85,87041.0,32.0071,32.033,31.7999,31.8085,87041.0
2023-01-12 09:45:00,36.84,36.86,36.67,36.68,70230.0,31.7999,31.8172,31.6532,31.6618,70230.0
2023-01-12 09:50:00,36.67,36.75,36.65,36.7,46318.0,31.6532,31.7222,31.6359,31.6791,46318.0
2023-01-12 09:55:00,36.7,36.84,36.68,36.83,33969.0,31.6791,31.7999,31.6618,31.7913,33969.0
2023-01-12 10:00:00,36.83,36.93,36.81,36.86,54714.0,31.7913,31.8776,31.774,31.8172,54714.0
2023-01-12 10:05:00,36.86,36.92,36.78,36.82,34288.0,31.8172,31.869,31.7481,31.7826,34288.0
2023-01-12 10:10:00,36.83,37.05,36.83,36.96,45079.0,31.7913,31.9812,31.7913,31.9035,45079.0
2023-01-12 10:15:00,36.97,37.03,36.89,36.9,114887.0,31.9121,31.9639,31.8431,31.8517,114887.0
2023-01-12 10:20:00,36.91,36.92,36.82,36.88,58937.0,31.8603,31.869,31.7826,31.8344,58937.0
2023-01-12 10:25:00,36.89,36.93,36.81,36.81,36206.0,31.8431,31.8776,31.774,31.774,36206.0
2023-01-12 10:30:00,36.81,36.89,36.78,36.89,43831.0,31.774,31.8431,31.7481,31.8431,43831.0
2023-01-12 10:35:00,36.89,36.97,36.88,36.95,33484.0,31.8431,31.9121,31.8344,31.8949,33484.0
2023-01-12 10:40:00,36.96,36.97,36.79,36.79,84224.0,31.9035,31.9121,31.7567,31.7567,84224.0
2023-01-12 10:45:00,36.79,36.86,36.73,36.8,124672.0,31.7567,31.8172,31.705,31.7654,124672.0
2023-01-12 10:50:00,36.82,36.95,36.77,36.94,49353.0,31.7826,31.8949,31.7395,31.8862,49353.0
2023-01-12 10:55:00,36.94,37.04,36.92,36.97,33856.0,31.8862,31.9725,31.869,31.9121,33856.0
2023-01-12 11:00:00,36.98,36.99,36.85,36.92,24673.0,31.9207,31.9294,31.8085,31.869,24673.0
2023-01-12 11:05:00,36.93,37.0,36.91,36.93,22464.0,31.8776,31.938,31.8603,31.8776,22464.0
2023-01-12 11:10:00,36.93,37.0,36.92,37.0,34321.0,31.8776,31.938,31.869,31.938,34321.0
2023-01-12 11:15:00,37.0,37.02,36.97,36.98,21519.0,31.938,31.9553,31.9121,31.9207,21519.0
2023-01-12 11:20:00,36.99,37.04,36.98,37.02,19614.0,31.9294,31.9725,31.9207,31.9553,19614.0
2023-01-12 11:25:00,37.03,37.05,36.97,37.05,75432.0,31.9639,31.9812,31.9121,31.9812,75432.0
2023-01-12 11:30:00,37.05,37.06,36.92,36.95,42072.0,31.9812,31.9898,31.869,31.8949,42072.0
2023-01-12 11:35:00,36.95,37.0,36.94,36.95,40040.0,31.8949,31.938,31.8862,31.8949,40040.0
2023-01-12 11:40:00,36.95,36.98,36.92,36.96,45748.0,31.8949,31.9207,31.869,31.9035,45748.0
2023-01-12 11:45:00,36.96,37.0,36.94,36.98,27875.0,31.9035,31.938,31.8862,31.9207,27875.0
2023-01-12 11:50:00,36.98,36.99,36.84,36.84,36561.0,31.9207,31.9294,31.7999,31.7999,36561.0
2023-01-12 11:55:00,36.85,36.95,36.84,36.93,34455.0,31.8085,31.8949,31.7999,31.8776,34455.0
2023-01-12 12:00:00,36.92,36.96,36.91,36.95,35696.0,31.869,31.9035,31.8603,31.8949,35696.0
2023-01-12 12:05:00,36.95,37.0,36.93,36.98,56573.0,31.8949,31.938,31.8776,31.9207,56573.0
2023-01-12 12:10:00,36.98,37.05,36.98,37.05,70075.0,31.9207,31.9812,31.9207,31.9812,70075.0
2023-01-12 12:15:00,37.04,37.14,37.04,37.13,65103.0,31.9725,32.0589,31.9725,32.0502,65103.0
2023-01-12 12:20:00,37.14,37.15,37.09,37.12,85545.0,32.0589,32.0675,32.0157,32.0416,85545.0
2023-01-12 12:25:00,37.11,37.12,37.04,37.1,31891.0,32.033,32.0416,31.9725,32.0243,31891.0
2023-01-12 12:30:00,37.11,37.14,37.1,37.13,22806.0,32.033,32.0589,32.0243,32.0502,22806.0
2023-01-12 12:35:00,37.13,37.13,37.05,37.06,47203.0,32.0502,32.0502,31.9812,31.9898,47203.0
2023-01-12 12:40:00,37.05,37.07,37.04,37.07,23227.0,31.9812,31.9984,31.9725,31.9984,23227.0
2023-01-12 12:45:00,37.06,37.11,37.06,37.09,27325.0,31.9898,32.033,31.9898,32.0157,27325.0
2023-01-12 12:50:00,37.09,37.12,37.09,37.09,14956.0,32.0157,32.0416,32.0157,32.0157,14956.0
2023-01-12 12:55:00,37.09,37.1,37.05,37.06,18394.0,32.0157,32.0243,31.9812,31.9898,18394.0
2023-01-12 13:00:00,37.06,37.1,37.04,37.08,26353.0,31.9898,32.0243,31.9725,32.0071,26353.0
2023-01-12 13:05:00,37.07,37.08,37.03,37.04,21368.0,31.9984,32.0071,31.9639,31.9725,21368.0
2023-01-12 13:10:00,37.05,37.1,37.02,37.09,25810.0,31.9812,32.0243,31.9553,32.0157,25810.0
2023-01-12 13:15:00,37.09,37.15,37.09,37.15,32125.0,32.0157,32.0675,32.0157,32.0675,32125.0
2023-01-12 13:20:00,37.14,37.15,37.07,37.08,21317.0,32.0589,32.0675,31.9984,32.0071,21317.0
2023-01-12 13:25:00,37.08,37.08,36.88,36.9,45844.0,32.0071,32.0071,31.8344,31.8517,45844.0
2023-01-12 13:30:00,36.89,36.92,36.83,36.91,35642.0,31.8431,31.869,31.7913,31.8603,35642.0
2023-01-12 13:35:00,36.9,36.92,36.88,36.89,25373.0,31.8517,31.869,31.8344,31.8431,25373.0
2023-01-12 13:40:00,36.88,36.89,36.85,36.87,24452.0,31.8344,31.8431,31.8085,31.8258,24452.0
2023-01-12 13:45:00,36.88,36.89,36.84,36.84,48179.0,31.8344,31.8431,31.7999,31.7999,48179.0
2023-01-12 13:50:00,36.84,36.94,36.84,36.93,24945.0,31.7999,31.8862,31.7999,31.8776,24945.0
2023-01-12 13:55:00,36.91,36.96,36.91,36.95,23242.0,31.8603,31.9035,31.8603,31.8949,23242.0
2023-01-12 14:00:00,36.95,36.98,36.9,36.91,25851.0,31.8949,31.9207,31.8517,31.8603,25851.0
2023-01-12 14:05:00,36.92,36.97,36.91,36.93,21303.0,31.869,31.9121,31.8603,31.8776,21303.0
2023-01-12 14:10:00,36.93,37.0,36.91,36.99,32026.0,31.8776,31.938,31.8603,31.9294,32026.0
2023-01-12 14:15:00,37.0,37.0,36.95,36.99,19674.0,31.938,31.938,31.8949,31.9294,19674.0
2023-01-12 14:20:00,36.98,37.0,36.94,36.95,43415.0,31.9207,31.938,31.8862,31.8949,43415.0
2023-01-12 14:25:00,36.95,36.97,36.9,36.91,23035.0,31.8949,31.9121,31.8517,31.8603,23035.0
2023-01-12 14:30:00,36.91,36.94,36.89,36.91,32017.0,31.8603,31.8862,31.8431,31.8603,32017.0
2023-01-12 14:35:00,36.92,36.93,36.88,36.9,31170.0,31.869,31.8776,31.8344,31.8517,31170.0
2023-01-12 14:40:00,36.9,36.9,36.85,36.88,45204.0,31.8517,31.8517,31.8085,31.8344,45204.0
2023-01-12 14:45:00,36.88,36.91,36.87,36.89,27934.0,31.8344,31.8603,31.8258,31.8431,27934.0
2023-01-12 14:50:00,36.88,36.89,36.81,36.81,35592.0,31.8344,31.8431,31.774,31.774,35592.0
2023-01-12 14:55:00,36.82,36.85,36.79,36.85,35178.0,31.7826,31.8085,31.7567,31.8085,35178.0
2023-01-12 15:00:00,36.85,36.91,36.84,36.89,36163.0,31.8085,31.8603,31.7999,31.8431,36163.0
2023-01-12 15:05:00,36.89,36.9,36.82,36.83,33577.0,31.8431,31.8517,31.7826,31.7913,33577.0
2023-01-12 15:10:00,36.84,36.84,36.8,36.81,62008.0,31.7999,31.7999,31.7654,31.774,62008.0
2023-01-12 15:15:00,36.81,36.81,36.76,36.77,43843.0,31.774,31.774,31.7308,31.7395,43843.0
2023-01-12 15:20:00,36.76,36.82,36.75,36.82,60629.0,31.7308,31.7826,31.7222,31.7826,60629.0
2023-01-12 15:25:00,36.81,36.81,36.78,36.79,40176.0,31.774,31.774,31.7481,31.7567,40176.0
2023-01-12 15:30:00,36.79,36.81,36.78,36.79,67872.0,31.7567,31.774,31.7481,31.7567,67872.0
2023-01-12 15:35:00,36.78,36.79,36.72,36.73,120757.0,31.7481,31.7567,31.6963,31.705,120757.0
2023-01-12 15:40:00,36.73,36.77,36.72,36.74,80709.0,31.705,31.7395,31.6963,31.7136,80709.0
2023-01-12 15:45:00,36.73,36.74,36.63,36.65,112893.0,31.705,31.7136,31.6186,31.6359,112893.0
2023-01-12 15:50:00,36.66,36.7,36.62,36.66,221370.0,31.6445,31.6791,31.61,31.6445,221370.0
2023-01-12 15:55:00,36.66,36.7,36.62,36.66,548526.0,31.6445,31.6791,31.61,31.6445,548526.0
2023-01-13 09:30:00,36.58,36.6,36.29,36.3,181957.0,31.5755,31.5927,31.3251,31.3338,181957.0
2023-01-13 09:35:00,36.29,36.31,36.16,36.19,81790.0,31.3251,31.3424,31.2129,31.2388,81790.0
2023-01-13 09:40:00,36.18,36.29,36.12,36.27,65144.0,31.2302,31.3251,31.1784,31.3079,65144.0
2023-01-13 09:45:00,36.26,36.37,36.23,36.36,33215.0,31.2993,31.3942,31.2734,31.3856,33215.0
2023-01-13 09:50:00,36.35,36.44,36.34,36.41,25456.0,31.3769,31.4546,31.3683,31.4287,25456.0
2023-01-13 09:55:00,36.43,36.44,36.38,36.4,42995.0,31.446,31.4546,31.4028,31.4201,42995.0
2023-01-13 10:00:00,36.39,36.49,36.36,36.37,63181.0,31.4115,31.4978,31.3856,31.3942,63181.0
2023-01-13 10:05:00,36.38,36.56,36.37,36.55,67216.0,31.4028,31.5582,31.3942,31.5496,67216.0
2023-01-13 10:10:00,36.55,36.59,36.44,36.44,32449.0,31.5496,31.5841,31.4546,31.4546,32449.0
2023-01-13 10:15:00,36.45,36.47,36.43,36.46,30374.0,31.4633,31.4805,31.446,31.4719,30374.0
2023-01-13 10:20:00,36.46,36.56,36.46,36.56,63451.0,31.4719,31.5582,31.4719,31.5582,63451.0
2023-01-13 10:25:00,36.57,36.61,36.52,36.6,42303.0,31.5668,31.6014,31.5237,31.5927,42303.0
2023-01-13 10:30:00,36.61,36.62,36.56,36.57,26613.0,31.6014,31.61,31.5582,31.5668,26613.0
2023-01-13 10:35:00,36.57,36.6,36.55,36.57,29167.0,31.5668,31.5927,31.5496,31.5668,29167.0
2023-01-13 10:40:00,36.57,36.62,36.56,36.57,32731.0,31.5668,31.61,31.5582,31.5668,32731.0
2023-01-13 10:45:00,36.57,36.68,36.56,36.63,21425.0,31.5668,31.6618,31.5582,31.6186,21425.0
2023-01-13 10:50:00,36.64,36.65,36.61,36.65,24492.0,31.6273,31.6359,31.6014,31.6359,24492.0
2023-01-13 10:55:00,36.66,36.68,36.65,36.66,23783.0,31.6445,31.6618,31.6359,31.6445,23783.0
2023-01-13 11:00:00,36.66,36.67,36.59,36.63,38427.0,31.6445,31.6532,31.5841,31.6186,38427.0
2023-01-13 11:05:00,36.64,36.69,36.62,36.64,29273.0,31.6273,31.6704,31.61,31.6273,29273.0
2023-01-13 11:10:00,36.63,36.66,36.61,36.62,15434.0,31.6186,31.6445,31.6014,31.61,15434.0
2023-01-13 11:15:00,36.62,36.68,36.61,36.68,23323.0,31.61,31.6618,31.6014,31.6618,23323.0
2023-01-13 11:20:00,36.68,36.71,36.67,36.71,34967.0,31.6618,31.6877,31.6532,31.6877,34967.0
2023-01-13 11:25:00,36.7,36.73,36.62,36.63,31016.0,31.6791,31.705,31.61,31.6186,31016.0
2023-01-13 11:30:00,36.63,36.64,36.59,36.62,28457.0,31.6186,31.6273,31.5841,31.61,28457.0
2023-01-13 11:35:00,36.62,36.65,36.62,36.63,36788.0,31.61,31.6359,31.61,31.6186,36788.0
2023-01-13 11:40:00,36.63,36.66,36.61,36.66,20220.0,31.6186,31.6445,31.6014,31.6445,20220.0
2023-01-13 11:45:00,36.65,36.65,36.61,36.62,34589.0,31.6359,31.6359,31.6014,31.61,34589.0
2023-01-13 11:50:00,36.62,36.63,36.58,36.6,22062.0,31.61,31.6186,31.5755,31.5927,22062.0
2023-01-13 11:55:00,36.61,36.63,36.58,36.63,21405.0,31.6014,31.6186,31.5755,31.6186,21405.0
2023-01-13 12:00:00,36.63,36.65,36.6,36.61,21496.0,31.6186,31.6359,31.5927,31.6014,21496.0
2023-01-13 12:05:00,36.61,36.66,36.6,36.65,23997.0,31.6014,31.6445,31.5927,31.6359,23997.0
2023-01-13 12:10:00,36.65,36.69,36.64,36.68,20877.0,31.6359,31.6704,31.6273,31.6618,20877.0
2023-01-13 12:15:00,36.69,36.7,36.66,36.66,16080.0,31.6704,31.6791,31.6445,31.6445,16080.0
2023-01-13 12:20:00,36.66,36.66,36.63,36.64,19916.0,31.6445,31.6445,31.6186,31.6273,19916.0
2023-01-13 12:25:00,36.63,36.7,36.63,36.64,23658.0,31.6186,31.6791,31.6186,31.6273,23658.0
2023-01-13 12:30:00,36.64,36.67,36.63,36.65,19824.0,31.6273,31.6532,31.6186,31.6359,19824.0
2023-01-13 12:35:00,36.65,36.65,36.59,36.6,23189.0,31.6359,31.6359,31.5841,31.5927,23189.0
2023-01-13 12:40:00,36.61,36.61,36.57,36.59,12141.0,31.6014,31.6014,31.5668,31.5841,12141.0
2023-01-13 12:45:00,36.59,36.59,36.55,36.55,21581.0,31.5841,31.5841,31.5496,31.5496,21581.0
2023-01-13 12:50:00,36.55,36.56,36.5,36.51,23987.0,31.5496,31.5582,31.5064,31.515,23987.0
2023-01-13 12:55:00,36.51,36.54,36.49,36.52,26103.0,31.515,31.5409,31.4978,31.5237,26103.0
2023-01-13 13:00:00,36.52,36.57,36.52,36.57,46105.0,31.5237,31.5668,31.5237,31.5668,46105.0
2023-01-13 13:05:00,36.57,36.57,36.52,36.54,23436.0,31.5668,31.5668,31.5237,31.5409,23436.0
2023-01-13 13:10:00,36.54,36.57,36.51,36.52,20533.0,31.5409,31.5668,31.515,31.5237,20533.0
2023-01-13 13:15:00,36.53,36.54,36.5,36.51,18470.0,31.5323,31.5409,31.5064,31.515,18470.0
2023-01-13 13:20:00,36.5,36.52,36.49,36.49,16758.0,31.5064,31.5237,31.4978,31.4978,16758.0
2023-01-13 13:25:00,36.5,36.54,36.49,36.54,16465.0,31.5064,31.5409,31.4978,31.5409,16465.0
2023-01-13 13:30:00,36.54,36.55,36.52,36.55,12674.0,31.5409,31.5496,31.5237,31.5496,12674.0
2023-01-13 13:35:00,36.55,36.57,36.53,36.57,16669.0,31.5496,31.5668,31.5323,31.5668,16669.0
2023-01-13 13:40:00,36.57,36.6,36.56,36.58,17285.0,31.5668,31.5927,31.5582,31.5755,17285.0
2023-01-13 13:45:00,36.58,36.63,36.57,36.62,24431.0,31.5755,31.6186,31.5668,31.61,24431.0
2023-01-13 13:50:00,36.62,36.64,36.61,36.61,22862.0,31.61,31.6273,31.6014,31.6014,22862.0
2023-01-13 13:55:00,36.61,36.64,36.6,36.64,23575.0,31.6014,31.6273,31.5927,31.6273,23575.0
2023-01-13 14:00:00,36.64,36.67,36.64,36.64,14901.0,31.6273,31.6532,31.6273,31.6273,14901.0
2023-01-13 14:05:00,36.65,36.67,36.64,36.66,14293.0,31.6359,31.6532,31.6273,31.6445,14293.0
2023-01-13 14:10:00,36.66,36.69,36.65,36.68,13232.0,31.6445,31.6704,31.6359,31.6618,13232.0
2023-01-13 14:15:00,36.68,36.71,36.66,36.68,43177.0,31.6618,31.6877,31.6445,31.6618,43177.0
2023-01-13 14:20:00,36.67,36.69,36.66,36.69,17739.0,31.6532,31.6704,31.6445,31.6704,17739.0
2023-01-13 14:25:00,36.69,36.7,36.68,36.7,18386.0,31.6704,31.6791,31.6618,31.6791,18386.0
2023-01-13 14:30:00,36.69,36.71,36.68,36.69,28418.0,31.6704,31.6877,31.6618,31.6704,28418.0
2023-01-13 14:35:00,36.7,36.74,36.68,36.73,23669.0,31.6791,31.7136,31.6618,31.705,23669.0
2023-01-13 14:40:00,36.73,36.74,36.68,36.7,24044.0,31.705,31.7136,31.6618,31.6791,24044.0
2023-01-13 14:45:00,36.7,36.74,36.69,36.73,27789.0,31.6791,31.7136,31.6704,31.705,27789.0
2023-01-13 14:50:00,36.72,36.72,36.67,36.67,17913.0,31.6963,31.6963,31.6532,31.6532,17913.0
2023-01-13 14:55:00,36.67,36.69,36.66,36.68,19754.0,31.6532,31.6704,31.6445,31.6618,19754.0
2023-01-13 15:00:00,36.68,36.7,36.67,36.69,21708.0,31.6618,31.6791,31.6532,31.6704,21708.0
2023-01-13 15:05:00,36.69,36.71,36.67,36.7,23350.0,31.6704,31.6877,31.6532,31.6791,23350.0
2023-01-13 15:10:00,36.7,36.71,36.68,36.7,24871.0,31.6791,31.6877,31.6618,31.6791,24871.0
2023-01-13 15:15:00,36.7,36.72,36.68,36.69,38027.0,31.6791,31.6963,31.6618,31.6704,38027.0
2023-01-13 15:20:00,36.69,36.73,36.67,36.72,40440.0,31.6704,31.705,31.6532,31.6963,40440.0
2023-01-13 15:25:00,36.73,36.75,36.72,36.75,25853.0,31.705,31.7222,31.6963,31.7222,25853.0
2023-01-13 15:30:00,36.75,36.78,36.74,36.76,37221.0,31.7222,31.7481,31.7136,31.7308,37221.0
2023-01-13 15:35:00,36.77,36.83,36.76,36.83,61481.0,31.7395,31.7913,31.7308,31.7913,61481.0
2023-01-13 15:40:00,36.83,36.83,36.76,36.77,61349.0,31.7913,31.7913,31.7308,31.7395,61349.0
2023-01-13 15:45:00,36.77,36.77,36.69,36.7,62885.0,31.7395,31.7395,31.6704,31.6791,62885.0
2023-01-13 15:50:00,36.7,36.74,36.67,36.73,180260.0,31.6791,31.7136,31.6532,31.705,180260.0
2023-01-13 15:55:00,36.73,36.8,36.73,36.78,398141.0,31.705,31.7654,31.705,31.7481,398141.0
2023-01-17 09:30:00,36.87,36.9,36.38,36.47,245093.0,31.8258,31.8517,31.4028,31.4805,245093.0
2023-01-17 09:35:00,36.47,36.55,36.45,36.51,64401.0,31.4805,31.5496,31.4633,31.515,64401.0
2023-01-17 09:40:00,36.5,36.57,36.43,36.51,83034.0,31.5064,31.5668,31.446,31.515,83034.0
2023-01-17 09:45:00,36.51,36.54,36.45,36.5,49350.0,31.515,31.5409,31.4633,31.5064,49350.0
2023-01-17 09:50:00,36.5,36.52,36.45,36.47,67138.0,31.5064,31.5237,31.4633,31.4805,67138.0
2023-01-17 09:55:00,36.47,36.49,36.39,36.41,80720.0,31.4805,31.4978,31.4115,31.4287,80720.0
2023-01-17 10:00:00,36.41,36.57,36.39,36.52,57254.0,31.4287,31.5668,31.4115,31.5237,57254.0
2023-01-17 10:05:00,36.52,36.61,36.52,36.58,32847.0,31.5237,31.6014,31.5237,31.5755,32847.0
2023-01-17 10:10:00,36.58,36.63,36.54,36.63,92234.0,31.5755,31.6186,31.5409,31.6186,92234.0
2023-01-17 10:15:00,36.63,36.7,36.62,36.64,57734.0,31.6186,31.6791,31.61,31.6273,57734.0
2023-01-17 10:20:00,36.64,36.64,36.53,36.54,63861.0,31.6273,31.6273,31.5323,31.5409,63861.0
2023-01-17 10:25:00,36.54,36.54,36.4,36.42,90626.0,31.5409,31.5409,31.4201,31.4374,90626.0
2023-01-17 10:30:00,36.43,36.51,36.4,36.48,34488.0,31.446,31.515,31.4201,31.4892,34488.0
2023-01-17 10:35:00,36.48,36.49,36.37,36.39,60479.0,31.4892,31.4978,31.3942,31.4115,60479.0
2023-01-17 10:40:00,36.4,36.4,36.26,36.29,100262.0,31.4201,31.4201,31.2993,31.3251,100262.0
2023-01-17 10:45:00,36.3,36.39,36.28,36.36,104067.0,31.3338,31.4115,31.3165,31.3856,104067.0
2023-01-17 10:50:00,36.36,36.39,36.3,36.37,107853.0,31.3856,31.4115,31.3338,31.3942,107853.0
2023-01-17 10:55:00,36.37,36.37,36.27,36.36,74209.0,31.3942,31.3942,31.3079,31.3856,74209.0
2023-01-17 11:00:00,36.36,36.37,36.29,36.33,57614.0,31.3856,31.3942,31.3251,31.3597,57614.0
2023-01-17 11:05:00,36.32,36.33,36.23,36.24,45822.0,31.351,31.3597,31.2734,31.282,45822.0
2023-01-17 11:10:00,36.23,36.26,36.2,36.25,54710.0,31.2734,31.2993,31.2475,31.2906,54710.0
2023-01-17 11:15:00,36.25,36.27,36.2,36.22,51247.0,31.2906,31.3079,31.2475,31.2647,51247.0
2023-01-17 11:20:00,36.22,36.24,36.16,36.19,95622.0,31.2647,31.282,31.2129,31.2388,95622.0
2023-01-17 11:25:00,36.18,36.21,36.17,36.21,26772.0,31.2302,31.2561,31.2216,31.2561,26772.0
2023-01-17 11:30:00,36.21,36.25,36.19,36.23,22015.0,31.2561,31.2906,31.2388,31.2734,22015.0
2023-01-17 11:35:00,36.23,36.26,36.19,36.25,24913.0,31.2734,31.2993,31.2388,31.2906,24913.0
2023-01-17 11:40:00,36.26,36.28,36.25,36.25,23133.0,31.2993,31.3165,31.2906,31.2906,23133.0
2023-01-17 11:45:00,36.26,36.3,36.25,36.27,51289.0,31.2993,31.3338,31.2906,31.3079,51289.0
2023-01-17 11:50:00,36.27,36.28,36.22,36.24,95634.0,31.3079,31.3165,31.2647,31.282,95634.0
2023-01-17 11:55:00,36.24,36.26,36.22,36.22,21086.0,31.282,31.2993,31.2647,31.2647,21086.0
2023-01-17 12:00:00,36.23,36.23,36.19,36.23,61127.0,31.2734,31.2734,31.2388,31.2734,61127.0
2023-01-17 12:05:00,36.23,36.31,36.22,36.23,119377.0,31.2734,31.3424,31.2647,31.2734,119377.0
2023-01-17 12:10:00,36.23,36.24,36.19,36.2,26387.0,31.2734,31.282,31.2388,31.2475,26387.0
2023-01-17 12:15:00,36.2,36.21,36.17,36.18,27820.0,31.2475,31.2561,31.2216,31.2302,27820.0
2023-01-17 12:20:00,36.17,36.22,36.17,36.2,51705.0,31.2216,31.2647,31.2216,31.2475,51705.0
2023-01-17 12:25:00,36.2,36.22,36.17,36.2,68115.0,31.2475,31.2647,31.2216,31.2475,68115.0
2023-01-17 12:30:00,36.2,36.24,36.19,36.23,35701.0,31.2475,31.282,31.2388,31.2734,35701.0
2023-01-17 12:35:00,36.23,36.27,36.22,36.25,40693.0,31.2734,31.3079,31.2647,31.2906,40693.0
2023-01-17 12:40:00,36.25,36.25,36.21,36.24,60149.0,31.2906,31.2906,31.2561,31.282,60149.0
2023-01-17 12:45:00,36.23,36.26,36.21,36.23,24236.0,31.2734,31.2993,31.2561,31.2734,24236.0
2023-01-17 12:50:00,36.23,36.26,36.21,36.24,32486.0,31.2734,31.2993,31.2561,31.282,32486.0
2023-01-17 12:55:00,36.24,36.25,36.22,36.23,28998.0,31.282,31.2906,31.2647,31.2734,28998.0
2023-01-17 13:00:00,36.23,36.31,36.23,36.29,26379.0,31.2734,31.3424,31.2734,31.3251,26379.0
2023-01-17 13:05:00,36.3,36.34,36.27,36.33,27512.0,31.3338,31.3683,31.3079,31.3597,27512.0
2023-01-17 13:10:00,36.33,36.35,36.31,36.33,21499.0,31.3597,31.3769,31.3424,31.3597,21499.0
2023-01-17 13:15:00,36.33,36.38,36.33,36.36,21405.0,31.3597,31.4028,31.3597,31.3856,21405.0
2023-01-17 13:20:00,36.36,36.39,36.34,36.38,18248.0,31.3856,31.4115,31.3683,31.4028,18248.0
2023-01-17 13:25:00,36.37,36.39,36.35,36.38,22036.0,31.3942,31.4115,31.3769,31.4028,22036.0
2023-01-17 13:30:00,36.39,36.39,36.36,36.38,22647.0,31.4115,31.4115,31.3856,31.4028,22647.0
2023-01-17 13:35:00,36.38,36.41,36.37,36.41,16409.0,31.4028,31.4287,31.3942,31.4287,16409.0
2023-01-17 13:40:00,36.41,36.42,36.39,36.4,27869.0,31.4287,31.4374,31.4115,31.4201,27869.0
2023-01-17 13:45:00,36.4,36.4,36.37,36.38,20993.0,31.4201,31.4201,31.3942,31.4028,20993.0
2023-01-17 13:50:00,36.39,36.39,36.35,36.37,30663.0,31.4115,31.4115,31.3769,31.3942,30663.0
2023-01-17 13:55:00,36.37,36.38,36.33,36.37,28991.0,31.3942,31.4028,31.3597,31.3942,28991.0
2023-01-17 14:00:00,36.36,36.37,36.33,36.37,29057.0,31.3856,31.3942,31.3597,31.3942,29057.0
2023-01-17 14:05:00,36.37,36.37,36.34,36.36,36352.0,31.3942,31.3942,31.3683,31.3856,36352.0
2023-01-17 14:10:00,36.35,36.43,36.32,36.33,181232.0,31.3769,31.446,31.351,31.3597,181232.0
2023-01-17 14:15:00,36.32,36.35,36.26,36.31,34220.0,31.351,31.3769,31.2993,31.3424,34220.0
2023-01-17 14:20:00,36.3,36.33,36.28,36.32,50055.0,31.3338,31.3597,31.3165,31.351,50055.0
2023-01-17 14:25:00,36.32,36.33,36.22,36.22,35434.0,31.351,31.3597,31.2647,31.2647,35434.0
2023-01-17 14:30:00,36.23,36.26,36.22,36.26,37765.0,31.2734,31.2993,31.2647,31.2993,37765.0
2023-01-17 14:35:00,36.25,36.34,36.25,36.33,32009.0,31.2906,31.3683,31.2906,31.3597,32009.0
2023-01-17 14:40:00,36.33,36.38,36.32,36.37,29504.0,31.3597,31.4028,31.351,31.3942,29504.0
2023-01-17 14:45:00,36.36,36.37,36.34,36.35,20051.0,31.3856,31.3942,31.3683,31.3769,20051.0
2023-01-17 14:50:00,36.35,36.36,36.33,36.34,17741.0,31.3769,31.3856,31.3597,31.3683,17741.0
2023-01-17 14:55:00,36.34,36.36,36.33,36.35,43325.0,31.3683,31.3856,31.3597,31.3769,43325.0
2023-01-17 15:00:00,36.35,36.39,36.35,36.39,67849.0,31.3769,31.4115,31.3769,31.4115,67849.0
2023-01-17 15:05:00,36.38,36.39,36.36,36.39,55939.0,31.4028,31.4115,31.3856,31.4115,55939.0
2023-01-17 15:10:00,36.39,36.39,36.33,36.34,80218.0,31.4115,31.4115,31.3597,31.3683,80218.0
2023-01-17 15:15:00,36.34,36.39,36.34,36.39,39274.0,31.3683,31.4115,31.3683,31.4115,39274.0
2023-01-17 15:20:00,36.38,36.41,36.37,36.4,60617.0,31.4028,31.4287,31.3942,31.4201,60617.0
2023-01-17 15:25:00,36.4,36.44,36.39,36.43,112257.0,31.4201,31.4546,31.4115,31.446,112257.0
2023-01-17 15:30:00,36.42,36.45,36.4,36.43,110373.0,31.4374,31.4633,31.4201,31.446,110373.0
2023-01-17 15:35:00,36.42,36.47,36.42,36.45,104238.0,31.4374,31.4805,31.4374,31.4633,104238.0
2023-01-17 15:40:00,36.45,36.46,36.4,36.41,127786.0,31.4633,31.4719,31.4201,31.4287,127786.0
2023-01-17 15:45:00,36.4,36.41,36.33,36.34,82702.0,31.4201,31.4287,31.3597,31.3683,82702.0
2023-01-17 15:50:00,36.34,36.38,36.29,36.34,169262.0,31.3683,31.4028,31.3251,31.3683,169262.0
2023-01-17 15:55:00,36.34,36.36,36.3,36.33,360651.0,31.3683,31.3856,31.3338,31.3597,360651.0
2023-01-18 09:30:00,36.43,36.44,36.2,36.2,229053.0,31.446,31.4546,31.2475,31.2475,229053.0
2023-01-18 09:35:00,36.21,36.26,36.16,36.18,45836.0,31.2561,31.2993,31.2129,31.2302,45836.0
2023-01-18 09:40:00,36.19,36.21,36.07,36.09,83430.0,31.2388,31.2561,31.1352,31.1525,83430.0
2023-01-18 09:45:00,36.08,36.1,35.96,36.0,164389.0,31.1439,31.1611,31.0403,31.0748,164389.0
2023-01-18 09:50:00,36.0,36.1,36.0,36.08,54191.0,31.0748,31.1611,31.0748,31.1439,54191.0
2023-01-18 09:55:00,36.08,36.14,36.05,36.13,61993.0,31.1439,31.1957,31.118,31.187,61993.0
2023-01-18 10:00:00,36.13,36.16,36.01,36.03,71512.0,31.187,31.2129,31.0835,31.1007,71512.0
2023-01-18 10:05:00,36.04,36.09,36.03,36.05,37860.0,31.1093,31.1525,31.1007,31.118,37860.0
2023-01-18 10:10:00,36.05,36.12,36.03,36.11,29133.0,31.118,31.1784,31.1007,31.1698,29133.0
2023-01-18 10:15:00,36.12,36.17,36.01,36.03,52390.0,31.1784,31.2216,31.0835,31.1007,52390.0
2023-01-18 10:20:00,36.03,36.06,36.0,36.02,63329.0,31.1007,31.1266,31.0748,31.0921,63329.0
2023-01-18 10:25:00,36.02,36.02,35.97,36.02,147801.0,31.0921,31.0921,31.0489,31.0921,147801.0
2023-01-18 10:30:00,36.01,36.03,35.96,35.98,137323.0,31.0835,31.1007,31.0403,31.0576,137323.0
2023-01-18 10:35:00,35.99,36.07,35.98,36.05,48723.0,31.0662,31.1352,31.0576,31.118,48723.0
2023-01-18 10:40:00,36.05,36.11,36.03,36.05,78050.0,31.118,31.1698,31.1007,31.118,78050.0
2023-01-18 10:45:00,36.05,36.06,36.0,36.04,40771.0,31.118,31.1266,31.0748,31.1093,40771.0
2023-01-18 10:50:00,36.03,36.05,35.96,35.96,37697.0,31.1007,31.118,31.0403,31.0403,37697.0
2023-01-18 10:55:00,35.96,35.97,35.88,35.95,182429.0,31.0403,31.0489,30.9712,31.0317,182429.0
2023-01-18 11:00:00,35.94,35.95,35.84,35.87,52374.0,31.023,31.0317,30.9367,30.9626,52374.0
2023-01-18 11:05:00,35.86,35.87,35.76,35.8,73363.0,30.954,30.9626,30.8677,30.9022,73363.0
2023-01-18 11:10:00,35.8,35.8,35.73,35.77,73039.0,30.9022,30.9022,30.8418,30.8763,73039.0
2023-01-18 11:15:00,35.77,35.78,35.68,35.69,64703.0,30.8763,30.8849,30.7986,30.8072,64703.0
2023-01-18 11:20:00,35.69,35.69,35.63,35.65,56711.0,30.8072,30.8072,30.7554,30.7727,56711.0
2023-01-18 11:25:00,35.66,35.7,35.64,35.66,62005.0,30.7813,30.8159,30.7641,30.7813,62005.0
2023-01-18 11:30:00,35.65,35.66,35.63,35.65,57916.0,30.7727,30.7813,30.7554,30.7727,57916.0
2023-01-18 11:35:00,35.65,35.65,35.58,35.59,49579.0,30.7727,30.7727,30.7123,30.7209,49579.0
2023-01-18 11:40:00,35.59,35.63,35.58,35.63,43164.0,30.7209,30.7554,30.7123,30.7554,43164.0
2023-01-18 11:45:00,35.62,35.63,35.58,35.62,41641.0,30.7468,30.7554,30.7123,30.7468,41641.0
2023-01-18 11:50:00,35.61,35.65,35.6,35.61,60981.0,30.7382,30.7727,30.7295,30.7382,60981.0
2023-01-18 11:55:00,35.62,35.64,35.57,35.62,37365.0,30.7468,30.7641,30.7037,30.7468,37365.0
2023-01-18 12:00:00,35.62,35.63,35.55,35.55,21585.0,30.7468,30.7554,30.6864,30.6864,21585.0
2023-01-18 12:05:00,35.55,35.59,35.52,35.58,46877.0,30.6864,30.7209,30.6605,30.7123,46877.0
2023-01-18 12:10:00,35.57,35.61,35.55,35.59,42712.0,30.7037,30.7382,30.6864,30.7209,42712.0
2023-01-18 12:15:00,35.58,35.6,35.54,35.55,41795.0,30.7123,30.7295,30.6778,30.6864,41795.0
2023-01-18 12:20:00,35.55,35.59,35.54,35.58,26686.0,30.6864,30.7209,30.6778,30.7123,26686.0
2023-01-18 12:25:00,35.58,35.58,35.49,35.5,109773.0,30.7123,30.7123,30.6346,30.6432,109773.0
2023-01-18 12:30:00,35.5,35.53,35.47,35.5,30868.0,30.6432,30.6691,30.6173,30.6432,30868.0
2023-01-18 12:35:00,35.5,35.52,35.46,35.47,74656.0,30.6432,30.6605,30.6087,30.6173,74656.0
2023-01-18 12:40:00,35.47,35.47,35.42,35.45,61374.0,30.6173,30.6173,30.5742,30.6001,61374.0
2023-01-18 12:45:00,35.45,35.5,35.43,35.48,34041.0,30.6001,30.6432,30.5828,30.626,34041.0
2023-01-18 12:50:00,35.48,35.59,35.48,35.5,102827.0,30.626,30.7209,30.626,30.6432,102827.0
2023-01-18 12:55:00,35.5,35.53,35.49,35.51,19412.0,30.6432,30.6691,30.6346,30.6519,19412.0
2023-01-18 13:00:00,35.51,35.56,35.5,35.55,54307.0,30.6519,30.695,30.6432,30.6864,54307.0
2023-01-18 13:05:00,35.55,35.59,35.54,35.57,59032.0,30.6864,30.7209,30.6778,30.7037,59032.0
2023-01-18 13:10:00,35.57,35.64,35.54,35.63,57101.0,30.7037,30.7641,30.6778,30.7554,57101.0
2023-01-18 13:15:00,35.63,35.63,35.54,35.59,47484.0,30.7554,30.7554,30.6778,30.7209,47484.0
2023-01-18 13:20:00,35.59,35.59,35.54,35.58,30673.0,30.7209,30.7209,30.6778,30.7123,30673.0
2023-01-18 13:25:00,35.58,35.72,35.57,35.67,213702.0,30.7123,30.8331,30.7037,30.79,213702.0
2023-01-18 13:30:00,35.66,35.71,35.64,35.65,59648.0,30.7813,30.8245,30.7641,30.7727,59648.0
2023-01-18 13:35:00,35.66,35.78,35.66,35.76,36589.0,30.7813,30.8849,30.7813,30.8677,36589.0
2023-01-18 13:40:00,35.77,35.78,35.72,35.74,26217.0,30.8763,30.8849,30.8331,30.8504,26217.0
2023-01-18 13:45:00,35.74,35.81,35.74,35.8,36171.0,30.8504,30.9108,30.8504,30.9022,36171.0
2023-01-18 13:50:00,35.8,35.8,35.76,35.78,21264.0,30.9022,30.9022,30.8677,30.8849,21264.0
2023-01-18 13:55:00,35.77,35.78,35.7,35.71,23293.0,30.8763,30.8849,30.8159,30.8245,23293.0
2023-01-18 14:00:00,35.72,35.72,35.67,35.71,33356.0,30.8331,30.8331,30.79,30.8245,33356.0
2023-01-18 14:05:00,35.7,35.73,35.67,35.7,37816.0,30.8159,30.8418,30.79,30.8159,37816.0
2023-01-18 14:10:00,35.7,35.73,35.66,35.68,24397.0,30.8159,30.8418,30.7813,30.7986,24397.0
2023-01-18 14:15:00,35.68,35.68,35.63,35.66,51453.0,30.7986,30.7986,30.7554,30.7813,51453.0
2023-01-18 14:20:00,35.68,35.77,35.68,35.73,48390.0,30.7986,30.8763,30.7986,30.8418,48390.0
2023-01-18 14:25:00,35.73,35.79,35.7,35.79,62474.0,30.8418,30.8936,30.8159,30.8936,62474.0
2023-01-18 14:30:00,35.79,35.82,35.78,35.8,37066.0,30.8936,30.9194,30.8849,30.9022,37066.0
2023-01-18 14:35:00,35.79,35.81,35.76,35.76,27160.0,30.8936,30.9108,30.8677,30.8677,27160.0
2023-01-18 14:40:00,35.77,35.77,35.73,35.76,23771.0,30.8763,30.8763,30.8418,30.8677,23771.0
2023-01-18 14:45:00,35.76,35.78,35.74,35.75,18631.0,30.8677,30.8849,30.8504,30.859,18631.0
2023-01-18 14:50:00,35.75,35.8,35.75,35.8,152195.0,30.859,30.9022,30.859,30.9022,152195.0
2023-01-18 14:55:00,35.79,35.8,35.77,35.79,40309.0,30.8936,30.9022,30.8763,30.8936,40309.0
2023-01-18 15:00:00,35.79,35.8,35.75,35.77,75952.0,30.8936,30.9022,30.859,30.8763,75952.0
2023-01-18 15:05:00,35.77,35.77,35.69,35.7,53651.0,30.8763,30.8763,30.8072,30.8159,53651.0
2023-01-18 15:10:00,35.7,35.75,35.7,35.7,53210.0,30.8159,30.859,30.8159,30.8159,53210.0
2023-01-18 15:15:00,35.7,35.71,35.66,35.7,39334.0,30.8159,30.8245,30.7813,30.8159,39334.0
2023-01-18 15:20:00,35.69,35.7,35.64,35.66,56114.0,30.8072,30.8159,30.7641,30.7813,56114.0
2023-01-18 15:25:00,35.66,35.67,35.63,35.64,37131.0,30.7813,30.79,30.7554,30.7641,37131.0
2023-01-18 15:30:00,35.64,35.64,35.56,35.58,62812.0,30.7641,30.7641,30.695,30.7123,62812.0
2023-01-18 15:35:00,35.58,35.63,35.57,35.62,70470.0,30.7123,30.7554,30.7037,30.7468,70470.0
2023-01-18 15:40:00,35.62,35.64,35.57,35.62,108270.0,30.7468,30.7641,30.7037,30.7468,108270.0
2023-01-18 15:45:00,35.61,35.64,35.59,35.63,76472.0,30.7382,30.7641,30.7209,30.7554,76472.0
2023-01-18 15:50:00,35.62,35.66,35.61,35.64,225236.0,30.7468,30.7813,30.7382,30.7641,225236.0
2023-01-18 15:55:00,35.64,35.65,35.58,35.62,371027.0,30.7641,30.7727,30.7123,30.7468,371027.0
2023-01-19 09:30:00,35.57,35.69,35.45,35.47,186836.0,30.7037,30.8072,30.6001,30.6173,186836.0
2023-01-19 09:35:00,35.47,35.62,35.47,35.6,48939.0,30.6173,30.7468,30.6173,30.7295,48939.0
2023-01-19 09:40:00,35.6,35.6,35.46,35.47,70010.0,30.7295,30.7295,30.6087,30.6173,70010.0
2023-01-19 09:45:00,35.46,35.5,35.4,35.45,59518.0,30.6087,30.6432,30.5569,30.6001,59518.0
2023-01-19 09:50:00,35.45,35.54,35.42,35.43,32378.0,30.6001,30.6778,30.5742,30.5828,32378.0
2023-01-19 09:55:00,35.44,35.49,35.41,35.42,42304.0,30.5914,30.6346,30.5655,30.5742,42304.0
2023-01-19 10:00:00,35.44,35.44,35.35,35.42,78843.0,30.5914,30.5914,30.5137,30.5742,78843.0
2023-01-19 10:05:00,35.43,35.53,35.43,35.52,38233.0,30.5828,30.6691,30.5828,30.6605,38233.0
2023-01-19 10:10:00,35.52,35.54,35.41,35.43,52870.0,30.6605,30.6778,30.5655,30.5828,52870.0
2023-01-19 10:15:00,35.43,35.48,35.36,35.42,36131.0,30.5828,30.626,30.5224,30.5742,36131.0
2023-01-19 10:20:00,35.43,35.54,35.41,35.51,124085.0,30.5828,30.6778,30.5655,30.6519,124085.0
2023-01-19 10:25:00,35.52,35.54,35.47,35.53,75885.0,30.6605,30.6778,30.6173,30.6691,75885.0
2023-01-19 10:30:00,35.52,35.52,35.38,35.4,107716.0,30.6605,30.6605,30.5396,30.5569,107716.0
2023-01-19 10:35:00,35.39,35.43,35.36,35.4,158937.0,30.5483,30.5828,30.5224,30.5569,158937.0
2023-01-19 10:40:00,35.41,35.44,35.37,35.42,82371.0,30.5655,30.5914,30.531,30.5742,82371.0
2023-01-19 10:45:00,35.43,35.45,35.4,35.41,48961.0,30.5828,30.6001,30.5569,30.5655,48961.0
2023-01-19 10:50:00,35.41,35.44,35.39,35.41,27629.0,30.5655,30.5914,30.5483,30.5655,27629.0
2023-01-19 10:55:00,35.41,35.5,35.4,35.5,121478.0,30.5655,30.6432,30.5569,30.6432,121478.0
2023-01-19 11:00:00,35.5,35.53,35.39,35.41,118395.0,30.6432,30.6691,30.5483,30.5655,118395.0
2023-01-19 11:05:00,35.41,35.52,35.36,35.51,53100.0,30.5655,30.6605,30.5224,30.6519,53100.0
2023-01-19 11:10:00,35.51,35.52,35.4,35.51,163675.0,30.6519,30.6605,30.5569,30.6519,163675.0
2023-01-19 11:15:00,35.51,35.56,35.5,35.52,57556.0,30.6519,30.695,30.6432,30.6605,57556.0
2023-01-19 11:20:00,35.52,35.55,35.51,35.54,22540.0,30.6605,30.6864,30.6519,30.6778,22540.0
2023-01-19 11:25:00,35.55,35.56,35.46,35.47,31876.0,30.6864,30.695,30.6087,30.6173,31876.0
2023-01-19 11:30:00,35.48,35.5,35.45,35.47,31844.0,30.626,30.6432,30.6001,30.6173,31844.0
2023-01-19 11:35:00,35.48,35.49,35.45,35.47,34318.0,30.626,30.6346,30.6001,30.6173,34318.0
2023-01-19 11:40:00,35.48,35.5,35.46,35.46,27466.0,30.626,30.6432,30.6087,30.6087,27466.0
2023-01-19 11:45:00,35.46,35.49,35.44,35.49,13859.0,30.6087,30.6346,30.5914,30.6346,13859.0
2023-01-19 11:50:00,35.48,35.49,35.45,35.48,13575.0,30.626,30.6346,30.6001,30.626,13575.0
2023-01-19 11:55:00,35.48,35.53,35.48,35.52,18991.0,30.626,30.6691,30.626,30.6605,18991.0
2023-01-19 12:00:00,35.52,35.61,35.51,35.61,35698.0,30.6605,30.7382,30.6519,30.7382,35698.0
2023-01-19 12:05:00,35.61,35.65,35.6,35.62,32273.0,30.7382,30.7727,30.7295,30.7468,32273.0
2023-01-19 12:10:00,35.62,35.62,35.6,35.62,19953.0,30.7468,30.7468,30.7295,30.7468,19953.0
2023-01-19 12:15:00,35.62,35.66,35.61,35.62,27219.0,30.7468,30.7813,30.7382,30.7468,27219.0
2023-01-19 12:20:00,35.62,35.63,35.58,35.59,15663.0,30.7468,30.7554,30.7123,30.7209,15663.0
2023-01-19 12:25:00,35.59,35.62,35.58,35.61,20373.0,30.7209,30.7468,30.7123,30.7382,20373.0
2023-01-19 12:30:00,35.61,35.65,35.6,35.63,27825.0,30.7382,30.7727,30.7295,30.7554,27825.0
2023-01-19 12:35:00,35.63,35.64,35.62,35.63,16232.0,30.7554,30.7641,30.7468,30.7554,16232.0
2023-01-19 12:40:00,35.63,35.63,35.57,35.57,27051.0,30.7554,30.7554,30.7037,30.7037,27051.0
2023-01-19 12:45:00,35.58,35.6,35.57,35.58,26564.0,30.7123,30.7295,30.7037,30.7123,26564.0
2023-01-19 12:50:00,35.58,35.59,35.54,35.55,18049.0,30.7123,30.7209,30.6778,30.6864,18049.0
2023-01-19 12:55:00,35.55,35.57,35.54,35.55,13491.0,30.6864,30.7037,30.6778,30.6864,13491.0
2023-01-19 13:00:00,35.55,35.65,35.55,35.64,28950.0,30.6864,30.7727,30.6864,30.7641,28950.0
2023-01-19 13:05:00,35.64,35.64,35.59,35.63,19772.0,30.7641,30.7641,30.7209,30.7554,19772.0
2023-01-19 13:10:00,35.63,35.63,35.6,35.63,16282.0,30.7554,30.7554,30.7295,30.7554,16282.0
2023-01-19 13:15:00,35.63,35.64,35.56,35.63,26435.0,30.7554,30.7641,30.695,30.7554,26435.0
2023-01-19 13:20:00,35.63,35.65,35.6,35.6,18614.0,30.7554,30.7727,30.7295,30.7295,18614.0
2023-01-19 13:25:00,35.61,35.62,35.57,35.61,26420.0,30.7382,30.7468,30.7037,30.7382,26420.0
2023-01-19 13:30:00,35.62,35.69,35.62,35.69,50519.0,30.7468,30.8072,30.7468,30.8072,50519.0
2023-01-19 13:35:00,35.7,35.73,35.69,35.72,28061.0,30.8159,30.8418,30.8072,30.8331,28061.0
2023-01-19 13:40:00,35.72,35.75,35.71,35.73,23679.0,30.8331,30.859,30.8245,30.8418,23679.0
2023-01-19 13:45:00,35.73,35.73,35.71,35.71,35713.0,30.8418,30.8418,30.8245,30.8245,35713.0
2023-01-19 13:50:00,35.72,35.72,35.67,35.68,15334.0,30.8331,30.8331,30.79,30.7986,15334.0
2023-01-19 13:55:00,35.69,35.69,35.65,35.66,14277.0,30.8072,30.8072,30.7727,30.7813,14277.0
2023-01-19 14:00:00,35.66,35.68,35.62,35.63,17050.0,30.7813,30.7986,30.7468,30.7554,17050.0
2023-01-19 14:05:00,35.63,35.64,35.59,35.61,24980.0,30.7554,30.7641,30.7209,30.7382,24980.0
2023-01-19 14:10:00,35.61,35.62,35.59,35.6,20395.0,30.7382,30.7468,30.7209,30.7295,20395.0
2023-01-19 14:15:00,35.61,35.61,35.52,35.57,31841.0,30.7382,30.7382,30.6605,30.7037,31841.0
2023-01-19 14:20:00,35.57,35.65,35.57,35.65,40154.0,30.7037,30.7727,30.7037,30.7727,40154.0
2023-01-19 14:25:00,35.65,35.66,35.62,35.63,17473.0,30.7727,30.7813,30.7468,30.7554,17473.0
2023-01-19 14:30:00,35.64,35.68,35.62,35.67,32375.0,30.7641,30.7986,30.7468,30.79,32375.0
2023-01-19 14:35:00,35.66,35.7,35.66,35.68,22322.0,30.7813,30.8159,30.7813,30.7986,22322.0
2023-01-19 14:40:00,35.69,35.7,35.64,35.66,28714.0,30.8072,30.8159,30.7641,30.7813,28714.0
2023-01-19 14:45:00,35.66,35.69,35.62,35.64,27033.0,30.7813,30.8072,30.7468,30.7641,27033.0
2023-01-19 14:50:00,35.64,35.64,35.61,35.62,24104.0,30.7641,30.7641,30.7382,30.7468,24104.0
2023-01-19 14:55:00,35.63,35.66,35.61,35.62,23105.0,30.7554,30.7813,30.7382,30.7468,23105.0
2023-01-19 15:00:00,35.62,35.66,35.62,35.65,27385.0,30.7468,30.7813,30.7468,30.7727,27385.0
2023-01-19 15:05:00,35.65,35.68,35.6,35.6,71298.0,30.7727,30.7986,30.7295,30.7295,71298.0
2023-01-19 15:10:00,35.59,35.61,35.57,35.6,40388.0,30.7209,30.7382,30.7037,30.7295,40388.0
2023-01-19 15:15:00,35.6,35.62,35.54,35.58,199578.0,30.7295,30.7468,30.6778,30.7123,199578.0
2023-01-19 15:20:00,35.58,35.62,35.57,35.59,67579.0,30.7123,30.7468,30.7037,30.7209,67579.0
2023-01-19 15:25:00,35.6,35.63,35.58,35.62,60744.0,30.7295,30.7554,30.7123,30.7468,60744.0
2023-01-19 15:30:00,35.62,35.63,35.6,35.6,81448.0,30.7468,30.7554,30.7295,30.7295,81448.0
2023-01-19 15:35:00,35.61,35.61,35.57,35.61,44218.0,30.7382,30.7382,30.7037,30.7382,44218.0
2023-01-19 15:40:00,35.61,35.62,35.59,35.61,69784.0,30.7382,30.7468,30.7209,30.7382,69784.0
2023-01-19 15:45:00,35.61,35.63,35.58,35.63,269132.0,30.7382,30.7554,30.7123,30.7554,269132.0
2023-01-19 15:50:00,35.63,35.63,35.47,35.47,282923.0,30.7554,30.7554,30.6173,30.6173,282923.0
2023-01-19 15:55:00,35.48,35.48,35.37,35.41,474679.0,30.626,30.626,30.531,30.5655,474679.0
2023-01-20 09:30:00,35.65,35.66,35.25,35.25,414438.0,30.7727,30.7813,30.4274,30.4274,414438.0
2023-01-20 09:35:00,35.26,35.26,35.15,35.15,49442.0,30.4361,30.4361,30.3411,30.3411,49442.0
2023-01-20 09:40:00,35.15,35.24,35.13,35.24,79886.0,30.3411,30.4188,30.3238,30.4188,79886.0
2023-01-20 09:45:00,35.24,35.31,35.22,35.27,56965.0,30.4188,30.4792,30.4015,30.4447,56965.0
2023-01-20 09:50:00,35.27,35.32,35.23,35.24,64797.0,30.4447,30.4879,30.4102,30.4188,64797.0
2023-01-20 09:55:00,35.24,35.34,35.23,35.29,27743.0,30.4188,30.5051,30.4102,30.462,27743.0
2023-01-20 10:00:00,35.3,35.31,35.25,35.31,27560.0,30.4706,30.4792,30.4274,30.4792,27560.0
2023-01-20 10:05:00,35.31,35.42,35.31,35.39,34119.0,30.4792,30.5742,30.4792,30.5483,34119.0
2023-01-20 10:10:00,35.39,35.44,35.37,35.39,41795.0,30.5483,30.5914,30.531,30.5483,41795.0
2023-01-20 10:15:00,35.39,35.39,35.28,35.3,31244.0,30.5483,30.5483,30.4533,30.4706,31244.0
2023-01-20 10:20:00,35.31,35.41,35.28,35.4,35097.0,30.4792,30.5655,30.4533,30.5569,35097.0
2023-01-20 10:25:00,35.4,35.44,35.38,35.44,18385.0,30.5569,30.5914,30.5396,30.5914,18385.0
2023-01-20 10:30:00,35.44,35.45,35.41,35.41,23570.0,30.5914,30.6001,30.5655,30.5655,23570.0
2023-01-20 10:35:00,35.41,35.45,35.4,35.41,17796.0,30.5655,30.6001,30.5569,30.5655,17796.0
2023-01-20 10:40:00,35.4,35.47,35.38,35.42,113086.0,30.5569,30.6173,30.5396,30.5742,113086.0
2023-01-20 10:45:00,35.43,35.45,35.41,35.44,17783.0,30.5828,30.6001,30.5655,30.5914,17783.0
2023-01-20 10:50:00,35.43,35.44,35.38,35.43,41884.0,30.5828,30.5914,30.5396,30.5828,41884.0
2023-01-20 10:55:00,35.42,35.43,35.35,35.35,25821.0,30.5742,30.5828,30.5137,30.5137,25821.0
2023-01-20 11:00:00,35.36,35.44,35.35,35.4,20529.0,30.5224,30.5914,30.5137,30.5569,20529.0
2023-01-20 11:05:00,35.41,35.44,35.4,35.41,22453.0,30.5655,30.5914,30.5569,30.5655,22453.0
2023-01-20 11:10:00,35.41,35.49,35.4,35.48,27103.0,30.5655,30.6346,30.5569,30.626,27103.0
2023-01-20 11:15:00,35.48,35.51,35.47,35.5,23720.0,30.626,30.6519,30.6173,30.6432,23720.0
2023-01-20 11:20:00,35.51,35.54,35.47,35.53,49368.0,30.6519,30.6778,30.6173,30.6691,49368.0
2023-01-20 11:25:00,35.54,35.56,35.51,35.55,18096.0,30.6778,30.695,30.6519,30.6864,18096.0
2023-01-20 11:30:00,35.55,35.61,35.54,35.58,28193.0,30.6864,30.7382,30.6778,30.7123,28193.0
2023-01-20 11:35:00,35.58,35.58,35.52,35.52,14961.0,30.7123,30.7123,30.6605,30.6605,14961.0
2023-01-20 11:40:00,35.52,35.54,35.5,35.51,17450.0,30.6605,30.6778,30.6432,30.6519,17450.0
2023-01-20 11:45:00,35.51,35.53,35.49,35.51,17189.0,30.6519,30.6691,30.6346,30.6519,17189.0
2023-01-20 11:50:00,35.5,35.5,35.43,35.44,19725.0,30.6432,30.6432,30.5828,30.5914,19725.0
2023-01-20 11:55:00,35.43,35.45,35.4,35.42,26937.0,30.5828,30.6001,30.5569,30.5742,26937.0
2023-01-20 12:00:00,35.41,35.43,35.4,35.41,14155.0,30.5655,30.5828,30.5569,30.5655,14155.0
2023-01-20 12:05:00,35.41,35.43,35.4,35.4,16146.0,30.5655,30.5828,30.5569,30.5569,16146.0
2023-01-20 12:10:00,35.4,35.45,35.39,35.41,16658.0,30.5569,30.6001,30.5483,30.5655,16658.0
2023-01-20 12:15:00,35.41,35.42,35.39,35.42,20294.0,30.5655,30.5742,30.5483,30.5742,20294.0
2023-01-20 12:20:00,35.41,35.44,35.39,35.42,13245.0,30.5655,30.5914,30.5483,30.5742,13245.0
2023-01-20 12:25:00,35.42,35.44,35.4,35.4,16264.0,30.5742,30.5914,30.5569,30.5569,16264.0
2023-01-20 12:30:00,35.41,35.42,35.38,35.39,15562.0,30.5655,30.5742,30.5396,30.5483,15562.0
2023-01-20 12:35:00,35.39,35.4,35.36,35.38,26512.0,30.5483,30.5569,30.5224,30.5396,26512.0
2023-01-20 12:40:00,35.39,35.39,35.33,35.34,23224.0,30.5483,30.5483,30.4965,30.5051,23224.0
2023-01-20 12:45:00,35.34,35.39,35.33,35.38,34549.0,30.5051,30.5483,30.4965,30.5396,34549.0
2023-01-20 12:50:00,35.38,35.4,35.37,35.4,9598.0,30.5396,30.5569,30.531,30.5569,9598.0
2023-01-20 12:55:00,35.4,35.4,35.36,35.36,22064.0,30.5569,30.5569,30.5224,30.5224,22064.0
2023-01-20 13:00:00,35.36,35.42,35.35,35.4,72210.0,30.5224,30.5742,30.5137,30.5569,72210.0
2023-01-20 13:05:00,35.38,35.4,35.36,35.39,61263.0,30.5396,30.5569,30.5224,30.5483,61263.0
2023-01-20 13:10:00,35.39,35.41,35.33,35.4,36047.0,30.5483,30.5655,30.4965,30.5569,36047.0
2023-01-20 13:15:00,35.4,35.4,35.3,35.32,29903.0,30.5569,30.5569,30.4706,30.4879,29903.0
2023-01-20 13:20:00,35.31,35.34,35.3,35.33,22231.0,30.4792,30.5051,30.4706,30.4965,22231.0
2023-01-20 13:25:00,35.33,35.35,35.33,35.34,20809.0,30.4965,30.5137,30.4965,30.5051,20809.0
2023-01-20 13:30:00,35.34,35.41,35.34,35.41,16668.0,30.5051,30.5655,30.5051,30.5655,16668.0
2023-01-20 13:35:00,35.41,35.5,35.4,35.47,23908.0,30.5655,30.6432,30.5569,30.6173,23908.0
2023-01-20 13:40:00,35.47,35.49,35.46,35.47,21549.0,30.6173,30.6346,30.6087,30.6173,21549.0
2023-01-20 13:45:00,35.48,35.51,35.45,35.49,27914.0,30.626,30.6519,30.6001,30.6346,27914.0
2023-01-20 13:50:00,35.5,35.51,35.49,35.51,17820.0,30.6432,30.6519,30.6346,30.6519,17820.0
2023-01-20 13:55:00,35.51,35.52,35.48,35.51,25860.0,30.6519,30.6605,30.626,30.6519,25860.0
2023-01-20 14:00:00,35.51,35.52,35.48,35.5,18004.0,30.6519,30.6605,30.626,30.6432,18004.0
2023-01-20 14:05:00,35.5,35.53,35.49,35.53,19009.0,30.6432,30.6691,30.6346,30.6691,19009.0
2023-01-20 14:10:00,35.53,35.54,35.51,35.52,20653.0,30.6691,30.6778,30.6519,30.6605,20653.0
2023-01-20 14:15:00,35.51,35.53,35.5,35.52,66205.0,30.6519,30.6691,30.6432,30.6605,66205.0
2023-01-20 14:20:00,35.52,35.55,35.5,35.55,20012.0,30.6605,30.6864,30.6432,30.6864,20012.0
2023-01-20 14:25:00,35.54,35.62,35.54,35.62,94557.0,30.6778,30.7468,30.6778,30.7468,94557.0
2023-01-20 14:30:00,35.62,35.65,35.61,35.62,28229.0,30.7468,30.7727,30.7382,30.7468,28229.0
2023-01-20 14:35:00,35.62,35.63,35.6,35.63,21846.0,30.7468,30.7554,30.7295,30.7554,21846.0
2023-01-20 14:40:00,35.63,35.65,35.62,35.63,19314.0,30.7554,30.7727,30.7468,30.7554,19314.0
2023-01-20 14:45:00,35.63,35.64,35.61,35.62,22782.0,30.7554,30.7641,30.7382,30.7468,22782.0
2023-01-20 14:50:00,35.61,35.67,35.6,35.66,77703.0,30.7382,30.79,30.7295,30.7813,77703.0
2023-01-20 14:55:00,35.66,35.68,35.64,35.68,25246.0,30.7813,30.7986,30.7641,30.7986,25246.0
2023-01-20 15:00:00,35.67,35.73,35.67,35.7,35023.0,30.79,30.8418,30.79,30.8159,35023.0
2023-01-20 15:05:00,35.72,35.78,35.7,35.78,51540.0,30.8331,30.8849,30.8159,30.8849,51540.0
2023-01-20 15:10:00,35.77,35.82,35.76,35.8,44439.0,30.8763,30.9194,30.8677,30.9022,44439.0
2023-01-20 15:15:00,35.8,35.89,35.8,35.88,66011.0,30.9022,30.9799,30.9022,30.9712,66011.0
2023-01-20 15:20:00,35.88,35.89,35.81,35.85,157056.0,30.9712,30.9799,30.9108,30.9453,157056.0
2023-01-20 15:25:00,35.86,35.89,35.84,35.87,60636.0,30.954,30.9799,30.9367,30.9626,60636.0
2023-01-20 15:30:00,35.88,35.88,35.84,35.85,74458.0,30.9712,30.9712,30.9367,30.9453,74458.0
2023-01-20 15:35:00,35.84,35.89,35.81,35.86,74599.0,30.9367,30.9799,30.9108,30.954,74599.0
2023-01-20 15:40:00,35.86,35.88,35.82,35.83,97214.0,30.954,30.9712,30.9194,30.9281,97214.0
2023-01-20 15:45:00,35.82,35.85,35.8,35.82,115053.0,30.9194,30.9453,30.9022,30.9194,115053.0
2023-01-20 15:50:00,35.81,35.94,35.8,35.91,226286.0,30.9108,31.023,30.9022,30.9971,226286.0
2023-01-20 15:55:00,35.91,35.92,35.84,35.87,374110.0,30.9971,31.0058,30.9367,30.9626,374110.0
2023-01-23 09:30:00,35.95,36.04,35.85,35.86,155670.0,31.0317,31.1093,30.9453,30.954,155670.0
2023-01-23 09:35:00,35.85,35.91,35.82,35.87,49780.0,30.9453,30.9971,30.9194,30.9626,49780.0
2023-01-23 09:40:00,35.87,35.91,35.83,35.88,30585.0,30.9626,30.9971,30.9281,30.9712,30585.0
2023-01-23 09:45:00,35.89,35.96,35.88,35.93,30865.0,30.9799,31.0403,30.9712,31.0144,30865.0
2023-01-23 09:50:00,35.95,36.07,35.94,36.04,43270.0,31.0317,31.1352,31.023,31.1093,43270.0
2023-01-23 09:55:00,36.04,36.14,36.01,36.07,98743.0,31.1093,31.1957,31.0835,31.1352,98743.0
2023-01-23 10:00:00,36.07,36.11,36.04,36.05,58199.0,31.1352,31.1698,31.1093,31.118,58199.0
2023-01-23 10:05:00,36.05,36.12,36.04,36.09,33413.0,31.118,31.1784,31.1093,31.1525,33413.0
2023-01-23 10:10:00,36.1,36.18,36.09,36.18,80527.0,31.1611,31.2302,31.1525,31.2302,80527.0
2023-01-23 10:15:00,36.18,36.24,36.18,36.22,46205.0,31.2302,31.282,31.2302,31.2647,46205.0
2023-01-23 10:20:00,36.23,36.29,36.17,36.26,77073.0,31.2734,31.3251,31.2216,31.2993,77073.0
2023-01-23 10:25:00,36.26,36.36,36.24,36.32,98578.0,31.2993,31.3856,31.282,31.351,98578.0
2023-01-23 10:30:00,36.33,36.35,36.28,36.29,23833.0,31.3597,31.3769,31.3165,31.3251,23833.0
2023-01-23 10:35:00,36.3,36.31,36.27,36.3,21626.0,31.3338,31.3424,31.3079,31.3338,21626.0
2023-01-23 10:40:00,36.3,36.4,36.3,36.37,120262.0,31.3338,31.4201,31.3338,31.3942,120262.0
2023-01-23 10:45:00,36.37,36.4,36.35,36.38,42871.0,31.3942,31.4201,31.3769,31.4028,42871.0
2023-01-23 10:50:00,36.38,36.39,36.29,36.3,137733.0,31.4028,31.4115,31.3251,31.3338,137733.0
2023-01-23 10:55:00,36.3,36.36,36.29,36.33,129475.0,31.3338,31.3856,31.3251,31.3597,129475.0
2023-01-23 11:00:00,36.33,36.45,36.32,36.42,47460.0,31.3597,31.4633,31.351,31.4374,47460.0
2023-01-23 11:05:00,36.43,36.44,36.39,36.44,32191.0,31.446,31.4546,31.4115,31.4546,32191.0
2023-01-23 11:10:00,36.44,36.44,36.4,36.43,41704.0,31.4546,31.4546,31.4201,31.446,41704.0
2023-01-23 11:15:00,36.43,36.5,36.42,36.5,42607.0,31.446,31.5064,31.4374,31.5064,42607.0
2023-01-23 11:20:00,36.51,36.53,36.47,36.48,60660.0,31.515,31.5323,31.4805,31.4892,60660.0
2023-01-23 11:25:00,36.48,36.48,36.31,36.32,39018.0,31.4892,31.4892,31.3424,31.351,39018.0
2023-01-23 11:30:00,36.31,36.38,36.3,36.33,49941.0,31.3424,31.4028,31.3338,31.3597,49941.0
2023-01-23 11:35:00,36.33,36.38,36.33,36.34,56416.0,31.3597,31.4028,31.3597,31.3683,56416.0
2023-01-23 11:40:00,36.34,36.35,36.24,36.26,34410.0,31.3683,31.3769,31.282,31.2993,34410.0
2023-01-23 11:45:00,36.25,36.27,36.21,36.23,41173.0,31.2906,31.3079,31.2561,31.2734,41173.0
2023-01-23 11:50:00,36.23,36.24,36.19,36.2,22524.0,31.2734,31.282,31.2388,31.2475,22524.0
2023-01-23 11:55:00,36.2,36.23,36.18,36.22,20224.0,31.2475,31.2734,31.2302,31.2647,20224.0
2023-01-23 12:00:00,36.22,36.26,36.19,36.23,33874.0,31.2647,31.2993,31.2388,31.2734,33874.0
2023-01-23 12:05:00,36.23,36.24,36.13,36.2,196766.0,31.2734,31.282,31.187,31.2475,196766.0
2023-01-23 12:10:00,36.2,36.26,36.2,36.25,28128.0,31.2475,31.2993,31.2475,31.2906,28128.0
2023-01-23 12:15:00,36.25,36.27,36.24,36.27,28830.0,31.2906,31.3079,31.282,31.3079,28830.0
2023-01-23 12:20:00,36.27,36.3,36.25,36.29,22513.0,31.3079,31.3338,31.2906,31.3251,22513.0
2023-01-23 12:25:00,36.3,36.32,36.28,36.29,27156.0,31.3338,31.351,31.3165,31.3251,27156.0
2023-01-23 12:30:00,36.29,36.36,36.28,36.34,17598.0,31.3251,31.3856,31.3165,31.3683,17598.0
2023-01-23 12:35:00,36.34,36.42,36.34,36.41,24178.0,31.3683,31.4374,31.3683,31.4287,24178.0
2023-01-23 12:40:00,36.41,36.42,36.38,36.41,16901.0,31.4287,31.4374,31.4028,31.4287,16901.0
2023-01-23 12:45:00,36.41,36.44,36.36,36.38,41187.0,31.4287,31.4546,31.3856,31.4028,41187.0
2023-01-23 12:50:00,36.38,36.45,36.37,36.45,34678.0,31.4028,31.4633,31.3942,31.4633,34678.0
2023-01-23 12:55:00,36.45,36.48,36.42,36.48,38987.0,31.4633,31.4892,31.4374,31.4892,38987.0
2023-01-23 13:00:00,36.48,36.54,36.47,36.53,41786.0,31.4892,31.5409,31.4805,31.5323,41786.0
2023-01-23 13:05:00,36.52,36.58,36.52,36.58,19056.0,31.5237,31.5755,31.5237,31.5755,19056.0
2023-01-23 13:10:00,36.58,36.58,36.55,36.57,32182.0,31.5755,31.5755,31.5496,31.5668,32182.0
2023-01-23 13:15:00,36.57,36.59,36.56,36.59,26536.0,31.5668,31.5841,31.5582,31.5841,26536.0
2023-01-23 13:20:00,36.58,36.6,36.56,36.57,22105.0,31.5755,31.5927,31.5582,31.5668,22105.0
2023-01-23 13:25:00,36.57,36.59,36.56,36.59,25516.0,31.5668,31.5841,31.5582,31.5841,25516.0
2023-01-23 13:30:00,36.59,36.61,36.54,36.54,53205.0,31.5841,31.6014,31.5409,31.5409,53205.0
2023-01-23 13:35:00,36.54,36.56,36.51,36.55,24112.0,31.5409,31.5582,31.515,31.5496,24112.0
2023-01-23 13:40:00,36.55,36.56,36.49,36.51,27618.0,31.5496,31.5582,31.4978,31.515,27618.0
2023-01-23 13:45:00,36.51,36.58,36.5,36.56,26402.0,31.515,31.5755,31.5064,31.5582,26402.0
2023-01-23 13:50:00,36.56,36.57,36.52,36.53,29740.0,31.5582,31.5668,31.5237,31.5323,29740.0
2023-01-23 13:55:00,36.54,36.56,36.52,36.52,27203.0,31.5409,31.5582,31.5237,31.5237,27203.0
2023-01-23 14:00:00,36.52,36.53,36.47,36.52,36415.0,31.5237,31.5323,31.4805,31.5237,36415.0
2023-01-23 14:05:00,36.53,36.54,36.51,36.54,18511.0,31.5323,31.5409,31.515,31.5409,18511.0
2023-01-23 14:10:00,36.53,36.53,36.5,36.52,18926.0,31.5323,31.5323,31.5064,31.5237,18926.0
2023-01-23 14:15:00,36.52,36.56,36.51,36.55,29017.0,31.5237,31.5582,31.515,31.5496,29017.0
2023-01-23 14:20:00,36.55,36.58,36.54,36.56,41764.0,31.5496,31.5755,31.5409,31.5582,41764.0
2023-01-23 14:25:00,36.57,36.57,36.5,36.52,40039.0,31.5668,31.5668,31.5064,31.5237,40039.0
2023-01-23 14:30:00,36.51,36.6,36.51,36.59,81798.0,31.515,31.5927,31.515,31.5841,81798.0
2023-01-23 14:35:00,36.59,36.62,36.58,36.62,64978.0,31.5841,31.61,31.5755,31.61,64978.0
2023-01-23 14:40:00,36.61,36.65,36.59,36.61,51655.0,31.6014,31.6359,31.5841,31.6014,51655.0
2023-01-23 14:45:00,36.61,36.63,36.51,36.55,77323.0,31.6014,31.6186,31.515,31.5496,77323.0
2023-01-23 14:50:00,36.54,36.55,36.49,36.51,45937.0,31.5409,31.5496,31.4978,31.515,45937.0
2023-01-23 14:55:00,36.51,36.54,36.43,36.46,54608.0,31.515,31.5409,31.446,31.4719,54608.0
2023-01-23 15:00:00,36.47,36.5,36.46,36.46,40767.0,31.4805,31.5064,31.4719,31.4719,40767.0
2023-01-23 15:05:00,36.47,36.5,36.45,36.48,37394.0,31.4805,31.5064,31.4633,31.4892,37394.0
2023-01-23 15:10:00,36.48,36.53,36.45,36.52,45783.0,31.4892,31.5323,31.4633,31.5237,45783.0
2023-01-23 15:15:00,36.52,36.6,36.51,36.58,58804.0,31.5237,31.5927,31.515,31.5755,58804.0
2023-01-23 15:20:00,36.57,36.6,36.55,36.59,44310.0,31.5668,31.5927,31.5496,31.5841,44310.0
2023-01-23 15:25:00,36.59,36.6,36.54,36.55,53102.0,31.5841,31.5927,31.5409,31.5496,53102.0
2023-01-23 15:30:00,36.56,36.58,36.54,36.55,41779.0,31.5582,31.5755,31.5409,31.5496,41779.0
2023-01-23 15:35:00,36.55,36.61,36.52,36.6,72952.0,31.5496,31.6014,31.5237,31.5927,72952.0
2023-01-23 15:40:00,36.6,36.61,36.54,36.59,59220.0,31.5927,31.6014,31.5409,31.5841,59220.0
2023-01-23 15:45:00,36.6,36.66,36.59,36.64,105323.0,31.5927,31.6445,31.5841,31.6273,105323.0
2023-01-23 15:50:00,36.64,36.73,36.64,36.69,305664.0,31.6273,31.705,31.6273,31.6704,305664.0
2023-01-23 15:55:00,36.69,36.73,36.65,36.66,465907.0,31.6704,31.705,31.6359,31.6445,465907.0
2023-01-24 09:30:00,36.06,36.16,35.9,35.91,294646.0,31.1266,31.2129,30.9885,30.9971,294646.0
2023-01-24 09:35:00,35.89,35.97,35.77,35.86,123507.0,30.9799,31.0489,30.8763,30.954,123507.0
2023-01-24 09:40:00,35.87,35.91,35.72,35.88,145136.0,30.9626,30.9971,30.8331,30.9712,145136.0
2023-01-24 09:45:00,35.88,35.9,35.75,35.8,142268.0,30.9712,30.9885,30.859,30.9022,142268.0
2023-01-24 09:50:00,35.8,35.95,35.73,35.91,155160.0,30.9022,31.0317,30.8418,30.9971,155160.0
2023-01-24 09:55:00,35.91,35.94,35.75,35.75,64194.0,30.9971,31.023,30.859,30.859,64194.0
2023-01-24 10:00:00,35.75,35.82,35.66,35.8,77369.0,30.859,30.9194,30.7813,30.9022,77369.0
2023-01-24 10:05:00,35.8,35.8,35.62,35.72,92678.0,30.9022,30.9022,30.7468,30.8331,92678.0
2023-01-24 10:10:00,35.72,35.86,35.69,35.86,82794.0,30.8331,30.954,30.8072,30.954,82794.0
2023-01-24 10:15:00,35.86,35.93,35.79,35.79,47206.0,30.954,31.0144,30.8936,30.8936,47206.0
2023-01-24 10:20:00,35.8,35.86,35.79,35.82,30784.0,30.9022,30.954,30.8936,30.9194,30784.0
2023-01-24 10:25:00,35.81,35.87,35.81,35.84,27497.0,30.9108,30.9626,30.9108,30.9367,27497.0
2023-01-24 10:30:00,35.84,35.84,35.8,35.81,25669.0,30.9367,30.9367,30.9022,30.9108,25669.0
2023-01-24 10:35:00,35.8,35.81,35.74,35.76,31767.0,30.9022,30.9108,30.8504,30.8677,31767.0
2023-01-24 10:40:00,35.77,35.91,35.74,35.9,92103.0,30.8763,30.9971,30.8504,30.9885,92103.0
2023-01-24 10:45:00,35.91,35.92,35.86,35.88,59061.0,30.9971,31.0058,30.954,30.9712,59061.0
2023-01-24 10:50:00,35.88,35.98,35.87,35.97,29944.0,30.9712,31.0576,30.9626,31.0489,29944.0
2023-01-24 10:55:00,35.97,36.08,35.97,35.98,74081.0,31.0489,31.1439,31.0489,31.0576,74081.0
2023-01-24 11:00:00,35.98,36.05,35.96,36.04,58147.0,31.0576,31.118,31.0403,31.1093,58147.0
2023-01-24 11:05:00,36.03,36.04,35.97,35.98,52179.0,31.1007,31.1093,31.0489,31.0576,52179.0
2023-01-24 11:10:00,35.97,35.97,35.91,35.94,36750.0,31.0489,31.0489,30.9971,31.023,36750.0
2023-01-24 11:15:00,35.94,35.97,35.92,35.93,62155.0,31.023,31.0489,31.0058,31.0144,62155.0
2023-01-24 11:20:00,35.92,35.94,35.91,35.93,31280.0,31.0058,31.023,30.9971,31.0144,31280.0
2023-01-24 11:25:00,35.93,36.0,35.92,36.0,30112.0,31.0144,31.0748,31.0058,31.0748,30112.0
2023-01-24 11:30:00,36.0,36.01,35.92,35.97,42067.0,31.0748,31.0835,31.0058,31.0489,42067.0
2023-01-24 11:35:00,35.96,36.03,35.95,36.02,30205.0,31.0403,31.1007,31.0317,31.0921,30205.0
2023-01-24 11:40:00,36.02,36.03,35.95,35.96,25562.0,31.0921,31.1007,31.0317,31.0403,25562.0
2023-01-24 11:45:00,35.95,36.01,35.94,36.01,28114.0,31.0317,31.0835,31.023,31.0835,28114.0
2023-01-24 11:50:00,36.0,36.06,36.0,36.02,34557.0,31.0748,31.1266,31.0748,31.0921,34557.0
2023-01-24 11:55:00,36.02,36.03,35.99,36.0,49102.0,31.0921,31.1007,31.0662,31.0748,49102.0
2023-01-24 12:00:00,36.0,36.0,35.88,35.91,28190.0,31.0748,31.0748,30.9712,30.9971,28190.0
2023-01-24 12:05:00,35.91,36.02,35.9,36.0,34221.0,30.9971,31.0921,30.9885,31.0748,34221.0
2023-01-24 12:10:00,36.0,36.01,35.96,35.97,19030.0,31.0748,31.0835,31.0403,31.0489,19030.0
2023-01-24 12:15:00,35.96,35.99,35.96,35.98,19264.0,31.0403,31.0662,31.0403,31.0576,19264.0
2023-01-24 12:20:00,35.98,35.99,35.94,35.98,19987.0,31.0576,31.0662,31.023,31.0576,19987.0
2023-01-24 12:25:00,35.98,35.98,35.93,35.95,31459.0,31.0576,31.0576,31.0144,31.0317,31459.0
2023-01-24 12:30:00,35.94,35.94,35.88,35.91,19470.0,31.023,31.023,30.9712,30.9971,19470.0
2023-01-24 12:35:00,35.9,35.95,35.9,35.93,23704.0,30.9885,31.0317,30.9885,31.0144,23704.0
2023-01-24 12:40:00,35.94,35.96,35.92,35.92,37478.0,31.023,31.0403,31.0058,31.0058,37478.0
2023-01-24 12:45:00,35.93,35.93,35.9,35.93,18636.0,31.0144,31.0144,30.9885,31.0144,18636.0
2023-01-24 12:50:00,35.92,35.94,35.9,35.92,16727.0,31.0058,31.023,30.9885,31.0058,16727.0
2023-01-24 12:55:00,35.93,35.96,35.92,35.94,22801.0,31.0144,31.0403,31.0058,31.023,22801.0
2023-01-24 13:00:00,35.94,35.94,35.85,35.85,37664.0,31.023,31.023,30.9453,30.9453,37664.0
2023-01-24 13:05:00,35.86,35.92,35.84,35.89,30374.0,30.954,31.0058,30.9367,30.9799,30374.0
2023-01-24 13:10:00,35.89,35.94,35.89,35.9,20021.0,30.9799,31.023,30.9799,30.9885,20021.0
2023-01-24 13:15:00,35.9,35.92,35.88,35.9,18455.0,30.9885,31.0058,30.9712,30.9885,18455.0
2023-01-24 13:20:00,35.91,35.91,35.87,35.88,17486.0,30.9971,30.9971,30.9626,30.9712,17486.0
2023-01-24 13:25:00,35.88,35.92,35.86,35.91,22875.0,30.9712,31.0058,30.954,30.9971,22875.0
2023-01-24 13:30:00,35.91,35.92,35.89,35.91,15962.0,30.9971,31.0058,30.9799,30.9971,15962.0
2023-01-24 13:35:00,35.9,35.91,35.88,35.91,16359.0,30.9885,30.9971,30.9712,30.9971,16359.0
2023-01-24 13:40:00,35.9,35.94,35.89,35.93,20153.0,30.9885,31.023,30.9799,31.0144,20153.0
2023-01-24 13:45:00,35.93,35.94,35.91,35.91,14177.0,31.0144,31.023,30.9971,30.9971,14177.0
2023-01-24 13:50:00,35.91,35.94,35.89,35.93,29079.0,30.9971,31.023,30.9799,31.0144,29079.0
2023-01-24 13:55:00,35.94,35.95,35.92,35.92,18644.0,31.023,31.0317,31.0058,31.0058,18644.0
2023-01-24 14:00:00,35.92,35.92,35.82,35.84,46864.0,31.0058,31.0058,30.9194,30.9367,46864.0
2023-01-24 14:05:00,35.83,35.84,35.8,35.83,46008.0,30.9281,30.9367,30.9022,30.9281,46008.0
2023-01-24 14:10:00,35.83,35.85,35.82,35.83,21587.0,30.9281,30.9453,30.9194,30.9281,21587.0
2023-01-24 14:15:00,35.83,35.83,35.77,35.79,27330.0,30.9281,30.9281,30.8763,30.8936,27330.0
2023-01-24 14:20:00,35.79,35.81,35.77,35.8,31460.0,30.8936,30.9108,30.8763,30.9022,31460.0
2023-01-24 14:25:00,35.81,35.81,35.78,35.8,36975.0,30.9108,30.9108,30.8849,30.9022,36975.0
2023-01-24 14:30:00,35.8,35.86,35.78,35.85,95325.0,30.9022,30.954,30.8849,30.9453,95325.0
2023-01-24 14:35:00,35.86,35.91,35.85,35.9,23614.0,30.954,30.9971,30.9453,30.9885,23614.0
2023-01-24 14:40:00,35.9,35.9,35.87,35.88,17937.0,30.9885,30.9885,30.9626,30.9712,17937.0
2023-01-24 14:45:00,35.87,35.91,35.87,35.88,26481.0,30.9626,30.9971,30.9626,30.9712,26481.0
2023-01-24 14:50:00,35.88,36.01,35.87,35.97,163696.0,30.9712,31.0835,30.9626,31.0489,163696.0
2023-01-24 14:55:00,35.96,35.96,35.94,35.95,27061.0,31.0403,31.0403,31.023,31.0317,27061.0
2023-01-24 15:00:00,35.95,35.96,35.91,35.95,29046.0,31.0317,31.0403,30.9971,31.0317,29046.0
2023-01-24 15:05:00,35.94,35.96,35.91,35.91,30936.0,31.023,31.0403,30.9971,30.9971,30936.0
2023-01-24 15:10:00,35.92,35.94,35.9,35.91,34123.0,31.0058,31.023,30.9885,30.9971,34123.0
2023-01-24 15:15:00,35.91,35.94,35.88,35.93,47606.0,30.9971,31.023,30.9712,31.0144,47606.0
2023-01-24 15:20:00,35.92,35.97,35.91,35.97,35618.0,31.0058,31.0489,30.9971,31.0489,35618.0
2023-01-24 15:25:00,35.97,35.97,35.94,35.95,26561.0,31.0489,31.0489,31.023,31.0317,26561.0
2023-01-24 15:30:00,35.95,35.98,35.93,35.97,52592.0,31.0317,31.0576,31.0144,31.0489,52592.0
2023-01-24 15:35:00,35.97,36.0,35.95,36.0,61206.0,31.0489,31.0748,31.0317,31.0748,61206.0
2023-01-24 15:40:00,35.99,36.0,35.95,35.98,79369.0,31.0662,31.0748,31.0317,31.0576,79369.0
2023-01-24 15:45:00,35.98,35.98,35.87,35.88,115832.0,31.0576,31.0576,30.9626,30.9712,115832.0
2023-01-24 15:50:00,35.88,35.94,35.87,35.93,232890.0,30.9712,31.023,30.9626,31.0144,232890.0
2023-01-24 15:55:00,35.92,35.95,35.91,35.91,342481.0,31.0058,31.0317,30.9971,30.9971,342481.0
2023-01-25 09:30:00,35.97,35.98,35.81,35.88,129392.0,31.0489,31.0576,30.9108,30.9712,129392.0
2023-01-25 09:35:00,35.86,35.91,35.81,35.89,67839.0,30.954,30.9971,30.9108,30.9799,67839.0
2023-01-25 09:40:00,35.88,35.99,35.88,35.96,59360.0,30.9712,31.0662,30.9712,31.0403,59360.0
2023-01-25 09:45:00,35.94,36.03,35.93,36.01,35361.0,31.023,31.1007,31.0144,31.0835,35361.0
2023-01-25 09:50:00,36.01,36.04,35.97,35.97,50331.0,31.0835,31.1093,31.0489,31.0489,50331.0
2023-01-25 09:55:00,35.97,35.98,35.9,35.93,21341.0,31.0489,31.0576,30.9885,31.0144,21341.0
2023-01-25 10:00:00,35.92,35.96,35.83,35.87,42578.0,31.0058,31.0403,30.9281,30.9626,42578.0
2023-01-25 10:05:00,35.88,36.04,35.87,36.02,45260.0,30.9712,31.1093,30.9626,31.0921,45260.0
2023-01-25 10:10:00,36.02,36.07,36.01,36.02,20573.0,31.0921,31.1352,31.0835,31.0921,20573.0
2023-01-25 10:15:00,36.02,36.19,36.02,36.17,48381.0,31.0921,31.2388,31.0921,31.2216,48381.0
2023-01-25 10:20:00,36.16,36.17,36.06,36.1,44051.0,31.2129,31.2216,31.1266,31.1611,44051.0
2023-01-25 10:25:00,36.1,36.14,36.04,36.05,28109.0,31.1611,31.1957,31.1093,31.118,28109.0
2023-01-25 10:30:00,36.05,36.08,35.99,36.0,46056.0,31.118,31.1439,31.0662,31.0748,46056.0
2023-01-25 10:35:00,36.0,36.38,35.93,36.09,338643.0,31.0748,31.4028,31.0144,31.1525,338643.0
2023-01-25 10:40:00,36.08,36.29,36.06,36.21,115769.0,31.1439,31.3251,31.1266,31.2561,115769.0
2023-01-25 10:45:00,36.21,36.34,36.14,36.17,87175.0,31.2561,31.3683,31.1957,31.2216,87175.0
2023-01-25 10:50:00,36.15,36.16,36.05,36.09,58565.0,31.2043,31.2129,31.118,31.1525,58565.0
2023-01-25 10:55:00,36.09,36.15,36.08,36.13,40137.0,31.1525,31.2043,31.1439,31.187,40137.0
2023-01-25 11:00:00,36.12,36.19,36.12,36.17,21536.0,31.1784,31.2388,31.1784,31.2216,21536.0
2023-01-25 11:05:00,36.17,36.18,36.03,36.04,25627.0,31.2216,31.2302,31.1007,31.1093,25627.0
2023-01-25 11:10:00,36.03,36.04,35.98,36.02,67655.0,31.1007,31.1093,31.0576,31.0921,67655.0
2023-01-25 11:15:00,36.01,36.07,35.98,36.03,42112.0,31.0835,31.1352,31.0576,31.1007,42112.0
2023-01-25 11:20:00,36.03,36.06,35.98,36.05,23287.0,31.1007,31.1266,31.0576,31.118,23287.0
2023-01-25 11:25:00,36.05,36.08,36.03,36.07,23181.0,31.118,31.1439,31.1007,31.1352,23181.0
2023-01-25 11:30:00,36.07,36.1,36.03,36.05,20987.0,31.1352,31.1611,31.1007,31.118,20987.0
2023-01-25 11:35:00,36.04,36.05,36.01,36.03,19245.0,31.1093,31.118,31.0835,31.1007,19245.0
2023-01-25 11:40:00,36.02,36.05,36.0,36.03,19806.0,31.0921,31.118,31.0748,31.1007,19806.0
2023-01-25 11:45:00,36.03,36.04,35.99,36.02,17907.0,31.1007,31.1093,31.0662,31.0921,17907.0
2023-01-25 11:50:00,36.02,36.11,36.01,36.09,31585.0,31.0921,31.1698,31.0835,31.1525,31585.0
2023-01-25 11:55:00,36.09,36.12,36.07,36.09,26350.0,31.1525,31.1784,31.1352,31.1525,26350.0
2023-01-25 12:00:00,36.08,36.12,36.04,36.04,19700.0,31.1439,31.1784,31.1093,31.1093,19700.0
2023-01-25 12:05:00,36.04,36.08,36.03,36.07,16481.0,31.1093,31.1439,31.1007,31.1352,16481.0
2023-01-25 12:10:00,36.07,36.08,36.01,36.02,12587.0,31.1352,31.1439,31.0835,31.0921,12587.0
2023-01-25 12:15:00,36.02,36.05,36.0,36.05,31417.0,31.0921,31.118,31.0748,31.118,31417.0
2023-01-25 12:20:00,36.04,36.05,36.01,36.03,21636.0,31.1093,31.118,31.0835,31.1007,21636.0
2023-01-25 12:25:00,36.04,36.05,36.02,36.03,8088.0,31.1093,31.118,31.0921,31.1007,8088.0
2023-01-25 12:30:00,36.04,36.06,36.02,36.02,17654.0,31.1093,31.1266,31.0921,31.0921,17654.0
2023-01-25 12:35:00,36.02,36.03,35.97,35.98,42313.0,31.0921,31.1007,31.0489,31.0576,42313.0
2023-01-25 12:40:00,35.98,36.0,35.93,35.94,31604.0,31.0576,31.0748,31.0144,31.023,31604.0
2023-01-25 12:45:00,35.94,35.98,35.92,35.95,31791.0,31.023,31.0576,31.0058,31.0317,31791.0
2023-01-25 12:50:00,35.96,35.99,35.96,35.98,19745.0,31.0403,31.0662,31.0403,31.0576,19745.0
2023-01-25 12:55:00,35.97,35.98,35.94,35.97,22960.0,31.0489,31.0576,31.023,31.0489,22960.0
2023-01-25 13:00:00,35.97,36.0,35.94,35.98,27260.0,31.0489,31.0748,31.023,31.0576,27260.0
2023-01-25 13:05:00,35.98,35.99,35.96,35.96,16452.0,31.0576,31.0662,31.0403,31.0403,16452.0
2023-01-25 13:10:00,35.95,36.02,35.95,36.01,25308.0,31.0317,31.0921,31.0317,31.0835,25308.0
2023-01-25 13:15:00,36.01,36.05,36.01,36.04,19491.0,31.0835,31.118,31.0835,31.1093,19491.0
2023-01-25 13:20:00,36.04,36.09,36.04,36.05,16159.0,31.1093,31.1525,31.1093,31.118,16159.0
2023-01-25 13:25:00,36.06,36.08,36.05,36.07,16763.0,31.1266,31.1439,31.118,31.1352,16763.0
2023-01-25 13:30:00,36.07,36.08,36.02,36.04,19407.0,31.1352,31.1439,31.0921,31.1093,19407.0
2023-01-25 13:35:00,36.03,36.06,36.03,36.03,15240.0,31.1007,31.1266,31.1007,31.1007,15240.0
2023-01-25 13:40:00,36.02,36.05,36.01,36.03,37463.0,31.0921,31.118,31.0835,31.1007,37463.0
2023-01-25 13:45:00,36.03,36.14,36.02,36.1,49906.0,31.1007,31.1957,31.0921,31.1611,49906.0
2023-01-25 13:50:00,36.1,36.12,36.04,36.04,25737.0,31.1611,31.1784,31.1093,31.1093,25737.0
2023-01-25 13:55:00,36.05,36.05,36.01,36.01,33576.0,31.118,31.118,31.0835,31.0835,33576.0
2023-01-25 14:00:00,36.02,36.03,35.99,36.02,24643.0,31.0921,31.1007,31.0662,31.0921,24643.0
2023-01-25 14:05:00,36.02,36.08,36.0,36.02,152532.0,31.0921,31.1439,31.0748,31.0921,152532.0
2023-01-25 14:10:00,36.04,36.12,36.02,36.08,79034.0,31.1093,31.1784,31.0921,31.1439,79034.0
2023-01-25 14:15:00,36.08,36.16,36.07,36.11,41753.0,31.1439,31.2129,31.1352,31.1698,41753.0
2023-01-25 14:20:00,36.11,36.11,36.06,36.07,24312.0,31.1698,31.1698,31.1266,31.1352,24312.0
2023-01-25 14:25:00,36.07,36.1,36.06,36.09,37639.0,31.1352,31.1611,31.1266,31.1525,37639.0
2023-01-25 14:30:00,36.09,36.1,36.05,36.07,16338.0,31.1525,31.1611,31.118,31.1352,16338.0
2023-01-25 14:35:00,36.06,36.09,36.06,36.08,16864.0,31.1266,31.1525,31.1266,31.1439,16864.0
2023-01-25 14:40:00,36.08,36.11,36.07,36.09,18549.0,31.1439,31.1698,31.1352,31.1525,18549.0
2023-01-25 14:45:00,36.09,36.11,36.07,36.1,32979.0,31.1525,31.1698,31.1352,31.1611,32979.0
2023-01-25 14:50:00,36.11,36.14,36.1,36.14,20246.0,31.1698,31.1957,31.1611,31.1957,20246.0
2023-01-25 14:55:00,36.14,36.14,36.1,36.11,18192.0,31.1957,31.1957,31.1611,31.1698,18192.0
2023-01-25 15:00:00,36.11,36.18,36.1,36.18,29876.0,31.1698,31.2302,31.1611,31.2302,29876.0
2023-01-25 15:05:00,36.17,36.2,36.16,36.2,22789.0,31.2216,31.2475,31.2129,31.2475,22789.0
2023-01-25 15:10:00,36.2,36.21,36.16,36.2,40178.0,31.2475,31.2561,31.2129,31.2475,40178.0
2023-01-25 15:15:00,36.2,36.21,36.16,36.2,20129.0,31.2475,31.2561,31.2129,31.2475,20129.0
2023-01-25 15:20:00,36.2,36.22,36.17,36.19,31398.0,31.2475,31.2647,31.2216,31.2388,31398.0
2023-01-25 15:25:00,36.19,36.23,36.18,36.23,46059.0,31.2388,31.2734,31.2302,31.2734,46059.0
2023-01-25 15:30:00,36.23,36.25,36.21,36.22,51563.0,31.2734,31.2906,31.2561,31.2647,51563.0
2023-01-25 15:35:00,36.22,36.23,36.19,36.23,41464.0,31.2647,31.2734,31.2388,31.2734,41464.0
2023-01-25 15:40:00,36.23,36.24,36.19,36.2,66227.0,31.2734,31.282,31.2388,31.2475,66227.0
2023-01-25 15:45:00,36.2,36.22,36.15,36.2,104807.0,31.2475,31.2647,31.2043,31.2475,104807.0
2023-01-25 15:50:00,36.2,36.23,36.14,36.2,204622.0,31.2475,31.2734,31.1957,31.2475,204622.0
2023-01-25 15:55:00,36.21,36.28,36.2,36.27,327808.0,31.2561,31.3165,31.2475,31.3079,327808.0
2023-01-26 09:30:00,36.46,36.55,36.4,36.52,132103.0,31.4719,31.5496,31.4201,31.5237,132103.0
2023-01-26 09:35:00,36.52,36.55,36.41,36.54,47920.0,31.5237,31.5496,31.4287,31.5409,47920.0
2023-01-26 09:40:00,36.54,36.56,36.4,36.45,37316.0,31.5409,31.5582,31.4201,31.4633,37316.0
2023-01-26 09:45:00,36.45,36.48,36.38,36.38,58470.0,31.4633,31.4892,31.4028,31.4028,58470.0
2023-01-26 09:50:00,36.39,36.39,36.27,36.27,58237.0,31.4115,31.4115,31.3079,31.3079,58237.0
2023-01-26 09:55:00,36.27,36.29,36.2,36.26,65839.0,31.3079,31.3251,31.2475,31.2993,65839.0
2023-01-26 10:00:00,36.26,36.33,36.22,36.33,48992.0,31.2993,31.3597,31.2647,31.3597,48992.0
2023-01-26 10:05:00,36.33,36.36,36.2,36.23,60003.0,31.3597,31.3856,31.2475,31.2734,60003.0
2023-01-26 10:10:00,36.23,36.4,36.23,36.38,36235.0,31.2734,31.4201,31.2734,31.4028,36235.0
2023-01-26 10:15:00,36.39,36.45,36.34,36.42,67037.0,31.4115,31.4633,31.3683,31.4374,67037.0
2023-01-26 10:20:00,36.43,36.43,36.3,36.34,38284.0,31.446,31.446,31.3338,31.3683,38284.0
2023-01-26 10:25:00,36.35,36.36,36.28,36.29,15196.0,31.3769,31.3856,31.3165,31.3251,15196.0
2023-01-26 10:30:00,36.29,36.35,36.26,36.35,39378.0,31.3251,31.3769,31.2993,31.3769,39378.0
2023-01-26 10:35:00,36.36,36.37,36.2,36.23,38298.0,31.3856,31.3942,31.2475,31.2734,38298.0
2023-01-26 10:40:00,36.23,36.24,36.19,36.2,21458.0,31.2734,31.282,31.2388,31.2475,21458.0
2023-01-26 10:45:00,36.19,36.22,36.18,36.22,20417.0,31.2388,31.2647,31.2302,31.2647,20417.0
2023-01-26 10:50:00,36.22,36.22,36.06,36.09,21985.0,31.2647,31.2647,31.1266,31.1525,21985.0
2023-01-26 10:55:00,36.08,36.08,35.99,36.02,53248.0,31.1439,31.1439,31.0662,31.0921,53248.0
2023-01-26 11:00:00,36.02,36.06,36.02,36.05,22667.0,31.0921,31.1266,31.0921,31.118,22667.0
2023-01-26 11:05:00,36.05,36.06,36.0,36.05,50896.0,31.118,31.1266,31.0748,31.118,50896.0
2023-01-26 11:10:00,36.05,36.12,36.05,36.12,52963.0,31.118,31.1784,31.118,31.1784,52963.0
2023-01-26 11:15:00,36.12,36.21,36.12,36.19,46714.0,31.1784,31.2561,31.1784,31.2388,46714.0
2023-01-26 11:20:00,36.19,36.19,36.08,36.08,23932.0,31.2388,31.2388,31.1439,31.1439,23932.0
2023-01-26 11:25:00,36.09,36.17,36.09,36.16,13534.0,31.1525,31.2216,31.1525,31.2129,13534.0
2023-01-26 11:30:00,36.17,36.22,36.17,36.2,23738.0,31.2216,31.2647,31.2216,31.2475,23738.0
2023-01-26 11:35:00,36.21,36.23,36.11,36.12,18217.0,31.2561,31.2734,31.1698,31.1784,18217.0
2023-01-26 11:40:00,36.11,36.15,36.1,36.15,21287.0,31.1698,31.2043,31.1611,31.2043,21287.0
2023-01-26 11:45:00,36.15,36.18,36.14,36.17,7763.0,31.2043,31.2302,31.1957,31.2216,7763.0
2023-01-26 11:50:00,36.16,36.23,36.15,36.21,24646.0,31.2129,31.2734,31.2043,31.2561,24646.0
2023-01-26 11:55:00,36.2,36.22,36.16,36.22,17114.0,31.2475,31.2647,31.2129,31.2647,17114.0
2023-01-26 12:00:00,36.22,36.31,36.22,36.25,43373.0,31.2647,31.3424,31.2647,31.2906,43373.0
2023-01-26 12:05:00,36.26,36.28,36.25,36.28,16611.0,31.2993,31.3165,31.2906,31.3165,16611.0
2023-01-26 12:10:00,36.28,36.32,36.27,36.28,19942.0,31.3165,31.351,31.3079,31.3165,19942.0
2023-01-26 12:15:00,36.27,36.27,36.23,36.23,17445.0,31.3079,31.3079,31.2734,31.2734,17445.0
2023-01-26 12:20:00,36.24,36.28,36.23,36.25,14805.0,31.282,31.3165,31.2734,31.2906,14805.0
2023-01-26 12:25:00,36.25,36.3,36.25,36.26,12397.0,31.2906,31.3338,31.2906,31.2993,12397.0
2023-01-26 12:30:00,36.26,36.28,36.25,36.28,9082.0,31.2993,31.3165,31.2906,31.3165,9082.0
2023-01-26 12:35:00,36.27,36.31,36.27,36.3,6648.0,31.3079,31.3424,31.3079,31.3338,6648.0
2023-01-26 12:40:00,36.3,36.32,36.26,36.27,12130.0,31.3338,31.351,31.2993,31.3079,12130.0
2023-01-26 12:45:00,36.27,36.29,36.24,36.25,12522.0,31.3079,31.3251,31.282,31.2906,12522.0
2023-01-26 12:50:00,36.25,36.3,36.24,36.28,21558.0,31.2906,31.3338,31.282,31.3165,21558.0
2023-01-26 12:55:00,36.28,36.32,36.27,36.3,14648.0,31.3165,31.351,31.3079,31.3338,14648.0
2023-01-26 13:00:00,36.3,36.32,36.27,36.31,20742.0,31.3338,31.351,31.3079,31.3424,20742.0
2023-01-26 13:05:00,36.32,36.32,36.26,36.29,19877.0,31.351,31.351,31.2993,31.3251,19877.0
2023-01-26 13:10:00,36.3,36.33,36.29,36.31,18191.0,31.3338,31.3597,31.3251,31.3424,18191.0
2023-01-26 13:15:00,36.33,36.35,36.31,36.32,11006.0,31.3597,31.3769,31.3424,31.351,11006.0
2023-01-26 13:20:00,36.33,36.36,36.32,36.33,36627.0,31.3597,31.3856,31.351,31.3597,36627.0
2023-01-26 13:25:00,36.34,36.35,36.31,36.32,11366.0,31.3683,31.3769,31.3424,31.351,11366.0
2023-01-26 13:30:00,36.32,36.36,36.31,36.32,11537.0,31.351,31.3856,31.3424,31.351,11537.0
2023-01-26 13:35:00,36.32,36.36,36.31,36.36,15385.0,31.351,31.3856,31.3424,31.3856,15385.0
2023-01-26 13:40:00,36.35,36.4,36.34,36.4,24813.0,31.3769,31.4201,31.3683,31.4201,24813.0
2023-01-26 13:45:00,36.4,36.5,36.39,36.46,103567.0,31.4201,31.5064,31.4115,31.4719,103567.0
2023-01-26 13:50:00,36.45,36.46,36.4,36.41,17724.0,31.4633,31.4719,31.4201,31.4287,17724.0
2023-01-26 13:55:00,36.41,36.42,36.38,36.39,19296.0,31.4287,31.4374,31.4028,31.4115,19296.0
2023-01-26 14:00:00,36.39,36.39,36.34,36.34,14604.0,31.4115,31.4115,31.3683,31.3683,14604.0
2023-01-26 14:05:00,36.34,36.36,36.34,36.34,21656.0,31.3683,31.3856,31.3683,31.3683,21656.0
2023-01-26 14:10:00,36.34,36.35,36.29,36.3,19890.0,31.3683,31.3769,31.3251,31.3338,19890.0
2023-01-26 14:15:00,36.3,36.31,36.28,36.28,13513.0,31.3338,31.3424,31.3165,31.3165,13513.0
2023-01-26 14:20:00,36.29,36.31,36.27,36.28,22224.0,31.3251,31.3424,31.3079,31.3165,22224.0
2023-01-26 14:25:00,36.27,36.28,36.23,36.27,27943.0,31.3079,31.3165,31.2734,31.3079,27943.0
2023-01-26 14:30:00,36.26,36.3,36.26,36.29,12220.0,31.2993,31.3338,31.2993,31.3251,12220.0
2023-01-26 14:35:00,36.29,36.34,36.29,36.3,24115.0,31.3251,31.3683,31.3251,31.3338,24115.0
2023-01-26 14:40:00,36.3,36.34,36.3,36.33,17350.0,31.3338,31.3683,31.3338,31.3597,17350.0
2023-01-26 14:45:00,36.33,36.35,36.32,36.34,15910.0,31.3597,31.3769,31.351,31.3683,15910.0
2023-01-26 14:50:00,36.34,36.37,36.32,36.34,25742.0,31.3683,31.3942,31.351,31.3683,25742.0
2023-01-26 14:55:00,36.35,36.38,36.33,36.36,25992.0,31.3769,31.4028,31.3597,31.3856,25992.0
2023-01-26 15:00:00,36.37,36.41,36.36,36.4,22003.0,31.3942,31.4287,31.3856,31.4201,22003.0
2023-01-26 15:05:00,36.39,36.4,36.35,36.37,20787.0,31.4115,31.4201,31.3769,31.3942,20787.0
2023-01-26 15:10:00,36.37,36.4,36.36,36.39,21903.0,31.3942,31.4201,31.3856,31.4115,21903.0
2023-01-26 15:15:00,36.39,36.4,36.37,36.4,23295.0,31.4115,31.4201,31.3942,31.4201,23295.0
2023-01-26 15:20:00,36.39,36.41,36.36,36.4,37643.0,31.4115,31.4287,31.3856,31.4201,37643.0
2023-01-26 15:25:00,36.4,36.44,36.39,36.4,31428.0,31.4201,31.4546,31.4115,31.4201,31428.0
2023-01-26 15:30:00,36.4,36.42,36.36,36.4,38918.0,31.4201,31.4374,31.3856,31.4201,38918.0
2023-01-26 15:35:00,36.4,36.42,36.38,36.41,32234.0,31.4201,31.4374,31.4028,31.4287,32234.0
2023-01-26 15:40:00,36.42,36.44,36.38,36.39,48668.0,31.4374,31.4546,31.4028,31.4115,48668.0
2023-01-26 15:45:00,36.39,36.43,36.38,36.43,99634.0,31.4115,31.446,31.4028,31.446,99634.0
2023-01-26 15:50:00,36.43,36.49,36.42,36.47,166683.0,31.446,31.4978,31.4374,31.4805,166683.0
2023-01-26 15:55:00,36.48,36.51,36.46,36.5,355666.0,31.4892,31.515,31.4719,31.5064,355666.0
2023-01-27 09:30:00,36.67,36.78,36.63,36.69,136639.0,31.6532,31.7481,31.6186,31.6704,136639.0
2023-01-27 09:35:00,36.68,36.74,36.65,36.67,58465.0,31.6618,31.7136,31.6359,31.6532,58465.0
2023-01-27 09:40:00,36.66,36.75,36.64,36.74,92605.0,31.6445,31.7222,31.6273,31.7136,92605.0
2023-01-27 09:45:00,36.75,36.96,36.75,36.88,181916.0,31.7222,31.9035,31.7222,31.8344,181916.0
2023-01-27 09:50:00,36.89,36.94,36.87,36.93,58212.0,31.8431,31.8862,31.8258,31.8776,58212.0
2023-01-27 09:55:00,36.94,36.99,36.9,36.96,76147.0,31.8862,31.9294,31.8517,31.9035,76147.0
2023-01-27 10:00:00,36.97,37.07,36.93,37.06,69154.0,31.9121,31.9984,31.8776,31.9898,69154.0
2023-01-27 10:05:00,37.06,37.19,37.02,37.15,96116.0,31.9898,32.102,31.9553,32.0675,96116.0
2023-01-27 10:10:00,37.15,37.23,37.13,37.16,88966.0,32.0675,32.1365,32.0502,32.0761,88966.0
2023-01-27 10:15:00,37.15,37.23,37.13,37.14,117006.0,32.0675,32.1365,32.0502,32.0589,117006.0
2023-01-27 10:20:00,37.15,37.15,37.07,37.11,41256.0,32.0675,32.0675,31.9984,32.033,41256.0
2023-01-27 10:25:00,37.11,37.21,37.09,37.2,23175.0,32.033,32.1193,32.0157,32.1106,23175.0
2023-01-27 10:30:00,37.2,37.21,37.11,37.12,44984.0,32.1106,32.1193,32.033,32.0416,44984.0
2023-01-27 10:35:00,37.11,37.21,37.1,37.2,27947.0,32.033,32.1193,32.0243,32.1106,27947.0
2023-01-27 10:40:00,37.2,37.21,37.12,37.13,44373.0,32.1106,32.1193,32.0416,32.0502,44373.0
2023-01-27 10:45:00,37.12,37.16,37.06,37.11,64908.0,32.0416,32.0761,31.9898,32.033,64908.0
2023-01-27 10:50:00,37.11,37.15,37.06,37.07,86552.0,32.033,32.0675,31.9898,31.9984,86552.0
2023-01-27 10:55:00,37.07,37.09,37.02,37.04,35434.0,31.9984,32.0157,31.9553,31.9725,35434.0
2023-01-27 11:00:00,37.04,37.08,37.01,37.04,30020.0,31.9725,32.0071,31.9466,31.9725,30020.0
2023-01-27 11:05:00,37.04,37.08,36.99,37.02,41553.0,31.9725,32.0071,31.9294,31.9553,41553.0
2023-01-27 11:10:00,37.0,37.02,36.97,36.98,18555.0,31.938,31.9553,31.9121,31.9207,18555.0
2023-01-27 11:15:00,36.98,37.0,36.94,37.0,44081.0,31.9207,31.938,31.8862,31.938,44081.0
2023-01-27 11:20:00,37.0,37.07,36.99,37.05,28837.0,31.938,31.9984,31.9294,31.9812,28837.0
2023-01-27 11:25:00,37.05,37.1,37.04,37.1,48748.0,31.9812,32.0243,31.9725,32.0243,48748.0
2023-01-27 11:30:00,37.09,37.2,37.09,37.19,86567.0,32.0157,32.1106,32.0157,32.102,86567.0
2023-01-27 11:35:00,37.2,37.24,37.17,37.23,98434.0,32.1106,32.1452,32.0848,32.1365,98434.0
2023-01-27 11:40:00,37.24,37.35,37.24,37.34,56594.0,32.1452,32.2401,32.1452,32.2315,56594.0
2023-01-27 11:45:00,37.34,37.35,37.28,37.3,83057.0,32.2315,32.2401,32.1797,32.197,83057.0
2023-01-27 11:50:00,37.3,37.35,37.29,37.29,29027.0,32.197,32.2401,32.1883,32.1883,29027.0
2023-01-27 11:55:00,37.29,37.4,37.28,37.37,79954.0,32.1883,32.2833,32.1797,32.2574,79954.0
2023-01-27 12:00:00,37.38,37.42,37.36,37.37,44807.0,32.266,32.3006,32.2488,32.2574,44807.0
2023-01-27 12:05:00,37.38,37.45,37.37,37.38,49298.0,32.266,32.3264,32.2574,32.266,49298.0
2023-01-27 12:10:00,37.38,37.45,37.35,37.43,69837.0,32.266,32.3264,32.2401,32.3092,69837.0
2023-01-27 12:15:00,37.43,37.5,37.43,37.45,32714.0,32.3092,32.3696,32.3092,32.3264,32714.0
2023-01-27 12:20:00,37.45,37.52,37.45,37.5,39409.0,32.3264,32.3869,32.3264,32.3696,39409.0
2023-01-27 12:25:00,37.5,37.51,37.44,37.47,34930.0,32.3696,32.3782,32.3178,32.3437,34930.0
2023-01-27 12:30:00,37.46,37.49,37.43,37.47,32109.0,32.3351,32.361,32.3092,32.3437,32109.0
2023-01-27 12:35:00,37.48,37.53,37.47,37.53,69268.0,32.3523,32.3955,32.3437,32.3955,69268.0
2023-01-27 12:40:00,37.52,37.53,37.45,37.45,32842.0,32.3869,32.3955,32.3264,32.3264,32842.0
2023-01-27 12:45:00,37.43,37.45,37.4,37.43,15400.0,32.3092,32.3264,32.2833,32.3092,15400.0
2023-01-27 12:50:00,37.43,37.44,37.4,37.41,14661.0,32.3092,32.3178,32.2833,32.2919,14661.0
2023-01-27 12:55:00,37.42,37.43,37.38,37.39,23878.0,32.3006,32.3092,32.266,32.2747,23878.0
2023-01-27 13:00:00,37.4,37.4,37.34,37.37,36360.0,32.2833,32.2833,32.2315,32.2574,36360.0
2023-01-27 13:05:00,37.38,37.39,37.35,37.36,13731.0,32.266,32.2747,32.2401,32.2488,13731.0
2023-01-27 13:10:00,37.36,37.4,37.35,37.38,28900.0,32.2488,32.2833,32.2401,32.266,28900.0
2023-01-27 13:15:00,37.38,37.41,37.35,37.4,50736.0,32.266,32.2919,32.2401,32.2833,50736.0
2023-01-27 13:20:00,37.4,37.43,37.38,37.4,17999.0,32.2833,32.3092,32.266,32.2833,17999.0
2023-01-27 13:25:00,37.4,37.41,37.35,37.37,26393.0,32.2833,32.2919,32.2401,32.2574,26393.0
2023-01-27 13:30:00,37.37,37.4,37.35,37.38,38726.0,32.2574,32.2833,32.2401,32.266,38726.0
2023-01-27 13:35:00,37.38,37.4,37.36,37.36,16413.0,32.266,32.2833,32.2488,32.2488,16413.0
2023-01-27 13:40:00,37.36,37.38,37.3,37.36,43999.0,32.2488,32.266,32.197,32.2488,43999.0
2023-01-27 13:45:00,37.35,37.39,37.35,37.38,16446.0,32.2401,32.2747,32.2401,32.266,16446.0
2023-01-27 13:50:00,37.37,37.37,37.33,37.34,17870.0,32.2574,32.2574,32.2229,32.2315,17870.0
2023-01-27 13:55:00,37.34,37.35,37.32,37.34,13982.0,32.2315,32.2401,32.2142,32.2315,13982.0
2023-01-27 14:00:00,37.35,37.38,37.33,37.34,22606.0,32.2401,32.266,32.2229,32.2315,22606.0
2023-01-27 14:05:00,37.33,37.34,37.21,37.22,63913.0,32.2229,32.2315,32.1193,32.1279,63913.0
2023-01-27 14:10:00,37.22,37.27,37.2,37.27,62806.0,32.1279,32.1711,32.1106,32.1711,62806.0
2023-01-27 14:15:00,37.27,37.32,37.26,37.31,36582.0,32.1711,32.2142,32.1624,32.2056,36582.0
2023-01-27 14:20:00,37.31,37.31,37.27,37.29,35720.0,32.2056,32.2056,32.1711,32.1883,35720.0
2023-01-27 14:25:00,37.29,37.3,37.28,37.29,25137.0,32.1883,32.197,32.1797,32.1883,25137.0
2023-01-27 14:30:00,37.28,37.35,37.26,37.33,72527.0,32.1797,32.2401,32.1624,32.2229,72527.0
2023-01-27 14:35:00,37.33,37.33,37.28,37.3,50662.0,32.2229,32.2229,32.1797,32.197,50662.0
2023-01-27 14:40:00,37.3,37.34,37.29,37.3,27256.0,32.197,32.2315,32.1883,32.197,27256.0
2023-01-27 14:45:00,37.3,37.33,37.28,37.33,28332.0,32.197,32.2229,32.1797,32.2229,28332.0
2023-01-27 14:50:00,37.33,37.33,37.29,37.32,60653.0,32.2229,32.2229,32.1883,32.2142,60653.0
2023-01-27 14:55:00,37.32,37.34,37.31,37.32,17920.0,32.2142,32.2315,32.2056,32.2142,17920.0
2023-01-27 15:00:00,37.32,37.33,37.28,37.29,42512.0,32.2142,32.2229,32.1797,32.1883,42512.0
2023-01-27 15:05:00,37.29,37.36,37.29,37.36,43006.0,32.1883,32.2488,32.1883,32.2488,43006.0
2023-01-27 15:10:00,37.35,37.37,37.34,37.34,22967.0,32.2401,32.2574,32.2315,32.2315,22967.0
2023-01-27 15:15:00,37.34,37.38,37.33,37.37,30451.0,32.2315,32.266,32.2229,32.2574,30451.0
2023-01-27 15:20:00,37.38,37.38,37.31,37.36,50666.0,32.266,32.266,32.2056,32.2488,50666.0
2023-01-27 15:25:00,37.37,37.44,37.35,37.41,65357.0,32.2574,32.3178,32.2401,32.2919,65357.0
2023-01-27 15:30:00,37.41,37.43,37.36,37.41,59236.0,32.2919,32.3092,32.2488,32.2919,59236.0
2023-01-27 15:35:00,37.41,37.43,37.4,37.41,38998.0,32.2919,32.3092,32.2833,32.2919,38998.0
2023-01-27 15:40:00,37.42,37.43,37.35,37.37,81637.0,32.3006,32.3092,32.2401,32.2574,81637.0
2023-01-27 15:45:00,37.36,37.37,37.27,37.27,125363.0,32.2488,32.2574,32.1711,32.1711,125363.0
2023-01-27 15:50:00,37.27,37.28,37.18,37.2,180839.0,32.1711,32.1797,32.0934,32.1106,180839.0
2023-01-27 15:55:00,37.2,37.21,37.15,37.16,314140.0,32.1106,32.1193,32.0675,32.0761,314140.0
2023-01-30 09:30:00,37.04,37.14,36.83,37.0,198796.0,31.9725,32.0589,31.7913,31.938,198796.0
2023-01-30 09:35:00,36.96,37.03,36.92,36.96,54166.0,31.9035,31.9639,31.869,31.9035,54166.0
2023-01-30 09:40:00,36.96,37.03,36.85,36.87,70433.0,31.9035,31.9639,31.8085,31.8258,70433.0
2023-01-30 09:45:00,36.87,36.95,36.86,36.9,40890.0,31.8258,31.8949,31.8172,31.8517,40890.0
2023-01-30 09:50:00,36.9,36.95,36.85,36.87,44918.0,31.8517,31.8949,31.8085,31.8258,44918.0
2023-01-30 09:55:00,36.86,36.91,36.82,36.89,41891.0,31.8172,31.8603,31.7826,31.8431,41891.0
2023-01-30 10:00:00,36.89,37.05,36.88,37.05,42851.0,31.8431,31.9812,31.8344,31.9812,42851.0
2023-01-30 10:05:00,37.05,37.07,37.01,37.04,33481.0,31.9812,31.9984,31.9466,31.9725,33481.0
2023-01-30 10:10:00,37.05,37.07,36.97,37.0,33032.0,31.9812,31.9984,31.9121,31.938,33032.0
2023-01-30 10:15:00,36.99,36.99,36.91,36.97,28567.0,31.9294,31.9294,31.8603,31.9121,28567.0
2023-01-30 10:20:00,36.96,36.97,36.9,36.91,32052.0,31.9035,31.9121,31.8517,31.8603,32052.0
2023-01-30 10:25:00,36.91,36.94,36.89,36.94,36636.0,31.8603,31.8862,31.8431,31.8862,36636.0
2023-01-30 10:30:00,36.94,36.99,36.88,36.95,89522.0,31.8862,31.9294,31.8344,31.8949,89522.0
2023-01-30 10:35:00,36.95,36.97,36.87,36.89,65858.0,31.8949,31.9121,31.8258,31.8431,65858.0
2023-01-30 10:40:00,36.88,36.89,36.73,36.73,90536.0,31.8344,31.8431,31.705,31.705,90536.0
2023-01-30 10:45:00,36.73,36.74,36.64,36.71,81202.0,31.705,31.7136,31.6273,31.6877,81202.0
2023-01-30 10:50:00,36.71,36.76,36.66,36.73,71819.0,31.6877,31.7308,31.6445,31.705,71819.0
2023-01-30 10:55:00,36.72,36.77,36.7,36.72,73574.0,31.6963,31.7395,31.6791,31.6963,73574.0
2023-01-30 11:00:00,36.72,36.76,36.7,36.72,37728.0,31.6963,31.7308,31.6791,31.6963,37728.0
2023-01-30 11:05:00,36.72,36.72,36.64,36.66,42447.0,31.6963,31.6963,31.6273,31.6445,42447.0
2023-01-30 11:10:00,36.66,36.74,36.66,36.7,26310.0,31.6445,31.7136,31.6445,31.6791,26310.0
2023-01-30 11:15:00,36.7,36.75,36.69,36.75,38080.0,31.6791,31.7222,31.6704,31.7222,38080.0
2023-01-30 11:20:00,36.75,36.75,36.65,36.66,35569.0,31.7222,31.7222,31.6359,31.6445,35569.0
2023-01-30 11:25:00,36.66,36.67,36.6,36.67,64901.0,31.6445,31.6532,31.5927,31.6532,64901.0
2023-01-30 11:30:00,36.68,36.72,36.67,36.69,30196.0,31.6618,31.6963,31.6532,31.6704,30196.0
2023-01-30 11:35:00,36.7,36.73,36.66,36.66,16757.0,31.6791,31.705,31.6445,31.6445,16757.0
2023-01-30 11:40:00,36.66,36.7,36.65,36.68,17385.0,31.6445,31.6791,31.6359,31.6618,17385.0
2023-01-30 11:45:00,36.68,36.72,36.67,36.7,22972.0,31.6618,31.6963,31.6532,31.6791,22972.0
2023-01-30 11:50:00,36.71,36.71,36.63,36.65,45532.0,31.6877,31.6877,31.6186,31.6359,45532.0
2023-01-30 11:55:00,36.66,36.72,36.62,36.72,31167.0,31.6445,31.6963,31.61,31.6963,31167.0
2023-01-30 12:00:00,36.72,36.78,36.7,36.72,43020.0,31.6963,31.7481,31.6791,31.6963,43020.0
2023-01-30 12:05:00,36.73,36.75,36.7,36.71,19649.0,31.705,31.7222,31.6791,31.6877,19649.0
2023-01-30 12:10:00,36.71,36.74,36.7,36.74,17642.0,31.6877,31.7136,31.6791,31.7136,17642.0
2023-01-30 12:15:00,36.74,36.78,36.72,36.74,16359.0,31.7136,31.7481,31.6963,31.7136,16359.0
2023-01-30 12:20:00,36.75,36.79,36.73,36.78,31389.0,31.7222,31.7567,31.705,31.7481,31389.0
2023-01-30 12:25:00,36.77,36.78,36.71,36.75,22918.0,31.7395,31.7481,31.6877,31.7222,22918.0
2023-01-30 12:30:00,36.75,36.76,36.74,36.75,13334.0,31.7222,31.7308,31.7136,31.7222,13334.0
2023-01-30 12:35:00,36.74,36.76,36.72,36.73,20984.0,31.7136,31.7308,31.6963,31.705,20984.0
2023-01-30 12:40:00,36.72,36.76,36.71,36.73,29001.0,31.6963,31.7308,31.6877,31.705,29001.0
2023-01-30 12:45:00,36.73,36.74,36.7,36.7,20231.0,31.705,31.7136,31.6791,31.6791,20231.0
2023-01-30 12:50:00,36.7,36.7,36.66,36.66,23372.0,31.6791,31.6791,31.6445,31.6445,23372.0
2023-01-30 12:55:00,36.66,36.67,36.64,36.66,21057.0,31.6445,31.6532,31.6273,31.6445,21057.0
2023-01-30 13:00:00,36.66,36.66,36.62,36.65,20168.0,31.6445,31.6445,31.61,31.6359,20168.0
2023-01-30 13:05:00,36.65,36.67,36.58,36.59,35842.0,31.6359,31.6532,31.5755,31.5841,35842.0
2023-01-30 13:10:00,36.59,36.66,36.58,36.64,30450.0,31.5841,31.6445,31.5755,31.6273,30450.0
2023-01-30 13:15:00,36.64,36.71,36.62,36.7,23724.0,31.6273,31.6877,31.61,31.6791,23724.0
2023-01-30 13:20:00,36.71,36.73,36.69,36.73,12489.0,31.6877,31.705,31.6704,31.705,12489.0
2023-01-30 13:25:00,36.72,36.74,36.68,36.7,23148.0,31.6963,31.7136,31.6618,31.6791,23148.0
2023-01-30 13:30:00,36.69,36.7,36.65,36.67,43906.0,31.6704,31.6791,31.6359,31.6532,43906.0
2023-01-30 13:35:00,36.67,36.68,36.63,36.66,23841.0,31.6532,31.6618,31.6186,31.6445,23841.0
2023-01-30 13:40:00,36.66,36.66,36.63,36.64,17293.0,31.6445,31.6445,31.6186,31.6273,17293.0
2023-01-30 13:45:00,36.64,36.65,36.61,36.63,33268.0,31.6273,31.6359,31.6014,31.6186,33268.0
2023-01-30 13:50:00,36.64,36.64,36.6,36.62,14724.0,31.6273,31.6273,31.5927,31.61,14724.0
2023-01-30 13:55:00,36.62,36.68,36.59,36.68,30125.0,31.61,31.6618,31.5841,31.6618,30125.0
2023-01-30 14:00:00,36.68,36.71,36.67,36.7,18357.0,31.6618,31.6877,31.6532,31.6791,18357.0
2023-01-30 14:05:00,36.7,36.71,36.64,36.64,34092.0,31.6791,31.6877,31.6273,31.6273,34092.0
2023-01-30 14:10:00,36.64,36.66,36.6,36.64,32233.0,31.6273,31.6445,31.5927,31.6273,32233.0
2023-01-30 14:15:00,36.64,36.65,36.59,36.65,31489.0,31.6273,31.6359,31.5841,31.6359,31489.0
2023-01-30 14:20:00,36.65,36.67,36.61,36.61,33012.0,31.6359,31.6532,31.6014,31.6014,33012.0
2023-01-30 14:25:00,36.62,36.64,36.61,36.63,18969.0,31.61,31.6273,31.6014,31.6186,18969.0
2023-01-30 14:30:00,36.62,36.63,36.59,36.61,55369.0,31.61,31.6186,31.5841,31.6014,55369.0
2023-01-30 14:35:00,36.61,36.67,36.61,36.65,38538.0,31.6014,31.6532,31.6014,31.6359,38538.0
2023-01-30 14:40:00,36.65,36.65,36.59,36.59,15653.0,31.6359,31.6359,31.5841,31.5841,15653.0
2023-01-30 14:45:00,36.59,36.59,36.57,36.58,26257.0,31.5841,31.5841,31.5668,31.5755,26257.0
2023-01-30 14:50:00,36.57,36.58,36.55,36.56,14060.0,31.5668,31.5755,31.5496,31.5582,14060.0
2023-01-30 14:55:00,36.55,36.58,36.54,36.58,29490.0,31.5496,31.5755,31.5409,31.5755,29490.0
2023-01-30 15:00:00,36.58,36.61,36.56,36.6,25513.0,31.5755,31.6014,31.5582,31.5927,25513.0
2023-01-30 15:05:00,36.59,36.6,36.56,36.58,22137.0,31.5841,31.5927,31.5582,31.5755,22137.0
2023-01-30 15:10:00,36.58,36.61,36.56,36.57,36139.0,31.5755,31.6014,31.5582,31.5668,36139.0
2023-01-30 15:15:00,36.56,36.57,36.52,36.54,39622.0,31.5582,31.5668,31.5237,31.5409,39622.0
2023-01-30 15:20:00,36.54,36.55,36.52,36.54,27243.0,31.5409,31.5496,31.5237,31.5409,27243.0
2023-01-30 15:25:00,36.54,36.58,36.53,36.55,52100.0,31.5409,31.5755,31.5323,31.5496,52100.0
2023-01-30 15:30:00,36.55,36.58,36.52,36.56,43556.0,31.5496,31.5755,31.5237,31.5582,43556.0
2023-01-30 15:35:00,36.55,36.64,36.55,36.64,80214.0,31.5496,31.6273,31.5496,31.6273,80214.0
2023-01-30 15:40:00,36.64,36.64,36.59,36.62,57406.0,31.6273,31.6273,31.5841,31.61,57406.0
2023-01-30 15:45:00,36.61,36.64,36.57,36.62,82434.0,31.6014,31.6273,31.5668,31.61,82434.0
2023-01-30 15:50:00,36.62,36.65,36.56,36.57,144285.0,31.61,31.6359,31.5582,31.5668,144285.0
2023-01-30 15:55:00,36.57,36.57,36.51,36.54,305182.0,31.5668,31.5668,31.515,31.5409,305182.0
2023-01-31 09:30:00,36.5,36.58,36.19,36.29,263954.0,31.5064,31.5755,31.2388,31.3251,263954.0
2023-01-31 09:35:00,36.3,36.41,36.21,36.39,105414.0,31.3338,31.4287,31.2561,31.4115,105414.0
2023-01-31 09:40:00,36.38,36.44,36.33,36.36,55629.0,31.4028,31.4546,31.3597,31.3856,55629.0
2023-01-31 09:45:00,36.37,36.41,36.29,36.29,105505.0,31.3942,31.4287,31.3251,31.3251,105505.0
2023-01-31 09:50:00,36.29,36.36,36.27,36.31,67929.0,31.3251,31.3856,31.3079,31.3424,67929.0
2023-01-31 09:55:00,36.3,36.32,36.05,36.1,165273.0,31.3338,31.351,31.118,31.1611,165273.0
2023-01-31 10:00:00,36.11,36.15,35.96,36.08,405210.0,31.1698,31.2043,31.0403,31.1439,405210.0
2023-01-31 10:05:00,36.08,36.15,35.96,35.98,173993.0,31.1439,31.2043,31.0403,31.0576,173993.0
2023-01-31 10:10:00,35.96,36.14,35.94,36.12,127592.0,31.0403,31.1957,31.023,31.1784,127592.0
2023-01-31 10:15:00,36.12,36.25,36.11,36.25,84771.0,31.1784,31.2906,31.1698,31.2906,84771.0
2023-01-31 10:20:00,36.25,36.29,36.18,36.24,106030.0,31.2906,31.3251,31.2302,31.282,106030.0
2023-01-31 10:25:00,36.25,36.36,36.24,36.36,68735.0,31.2906,31.3856,31.282,31.3856,68735.0
2023-01-31 10:30:00,36.36,36.4,36.32,36.34,48825.0,31.3856,31.4201,31.351,31.3683,48825.0
2023-01-31 10:35:00,36.34,36.41,36.34,36.36,60103.0,31.3683,31.4287,31.3683,31.3856,60103.0
2023-01-31 10:40:00,36.36,36.37,36.3,36.34,65930.0,31.3856,31.3942,31.3338,31.3683,65930.0
2023-01-31 10:45:00,36.34,36.37,36.28,36.3,89081.0,31.3683,31.3942,31.3165,31.3338,89081.0
2023-01-31 10:50:00,36.3,36.35,36.26,36.33,94508.0,31.3338,31.3769,31.2993,31.3597,94508.0
2023-01-31 10:55:00,36.33,36.41,36.32,36.41,79675.0,31.3597,31.4287,31.351,31.4287,79675.0
2023-01-31 11:00:00,36.42,36.48,36.41,36.41,45889.0,31.4374,31.4892,31.4287,31.4287,45889.0
2023-01-31 11:05:00,36.42,36.46,36.39,36.43,55421.0,31.4374,31.4719,31.4115,31.446,55421.0
2023-01-31 11:10:00,36.43,36.43,36.39,36.42,54736.0,31.446,31.446,31.4115,31.4374,54736.0
2023-01-31 11:15:00,36.43,36.44,36.37,36.4,37752.0,31.446,31.4546,31.3942,31.4201,37752.0
2023-01-31 11:20:00,36.4,36.41,36.36,36.38,55852.0,31.4201,31.4287,31.3856,31.4028,55852.0
2023-01-31 11:25:00,36.37,36.4,36.36,36.39,22407.0,31.3942,31.4201,31.3856,31.4115,22407.0
2023-01-31 11:30:00,36.39,36.46,36.38,36.41,40448.0,31.4115,31.4719,31.4028,31.4287,40448.0
2023-01-31 11:35:00,36.41,36.48,36.41,36.45,37521.0,31.4287,31.4892,31.4287,31.4633,37521.0
2023-01-31 11:40:00,36.45,36.49,36.45,36.45,80924.0,31.4633,31.4978,31.4633,31.4633,80924.0
2023-01-31 11:45:00,36.45,36.48,36.43,36.47,37932.0,31.4633,31.4892,31.446,31.4805,37932.0
2023-01-31 11:50:00,36.47,36.58,36.46,36.56,72096.0,31.4805,31.5755,31.4719,31.5582,72096.0
2023-01-31 11:55:00,36.56,36.62,36.55,36.58,68303.0,31.5582,31.61,31.5496,31.5755,68303.0
2023-01-31 12:00:00,36.59,36.6,36.54,36.55,56496.0,31.5841,31.5927,31.5409,31.5496,56496.0
2023-01-31 12:05:00,36.55,36.56,36.48,36.54,26711.0,31.5496,31.5582,31.4892,31.5409,26711.0
2023-01-31 12:10:00,36.54,36.55,36.5,36.52,26410.0,31.5409,31.5496,31.5064,31.5237,26410.0
2023-01-31 12:15:00,36.52,36.57,36.49,36.55,37841.0,31.5237,31.5668,31.4978,31.5496,37841.0
2023-01-31 12:20:00,36.55,36.57,36.52,36.55,19424.0,31.5496,31.5668,31.5237,31.5496,19424.0
2023-01-31 12:25:00,36.55,36.58,36.54,36.57,22038.0,31.5496,31.5755,31.5409,31.5668,22038.0
2023-01-31 12:30:00,36.57,36.58,36.55,36.58,26566.0,31.5668,31.5755,31.5496,31.5755,26566.0
2023-01-31 12:35:00,36.58,36.64,36.55,36.64,21717.0,31.5755,31.6273,31.5496,31.6273,21717.0
2023-01-31 12:40:00,36.64,36.66,36.63,36.64,24510.0,31.6273,31.6445,31.6186,31.6273,24510.0
2023-01-31 12:45:00,36.64,36.65,36.6,36.61,17252.0,31.6273,31.6359,31.5927,31.6014,17252.0
2023-01-31 12:50:00,36.61,36.62,36.59,36.62,26003.0,31.6014,31.61,31.5841,31.61,26003.0
2023-01-31 12:55:00,36.61,36.62,36.58,36.59,21952.0,31.6014,31.61,31.5755,31.5841,21952.0
2023-01-31 13:00:00,36.59,36.62,36.58,36.6,27539.0,31.5841,31.61,31.5755,31.5927,27539.0
2023-01-31 13:05:00,36.6,36.64,36.6,36.62,25989.0,31.5927,31.6273,31.5927,31.61,25989.0
2023-01-31 13:10:00,36.62,36.65,36.61,36.63,21565.0,31.61,31.6359,31.6014,31.6186,21565.0
2023-01-31 13:15:00,36.64,36.64,36.59,36.59,23015.0,31.6273,31.6273,31.5841,31.5841,23015.0
2023-01-31 13:20:00,36.59,36.67,36.59,36.65,50950.0,31.5841,31.6532,31.5841,31.6359,50950.0
2023-01-31 13:25:00,36.64,36.67,36.62,36.62,27206.0,31.6273,31.6532,31.61,31.61,27206.0
2023-01-31 13:30:00,36.63,36.65,36.61,36.62,20129.0,31.6186,31.6359,31.6014,31.61,20129.0
2023-01-31 13:35:00,36.62,36.63,36.57,36.58,43998.0,31.61,31.6186,31.5668,31.5755,43998.0
2023-01-31 13:40:00,36.58,36.59,36.55,36.57,35449.0,31.5755,31.5841,31.5496,31.5668,35449.0
2023-01-31 13:45:00,36.57,36.63,36.56,36.63,46758.0,31.5668,31.6186,31.5582,31.6186,46758.0
2023-01-31 13:50:00,36.64,36.67,36.61,36.62,31957.0,31.6273,31.6532,31.6014,31.61,31957.0
2023-01-31 13:55:00,36.62,36.65,36.61,36.63,34050.0,31.61,31.6359,31.6014,31.6186,34050.0
2023-01-31 14:00:00,36.63,36.71,36.61,36.7,115227.0,31.6186,31.6877,31.6014,31.6791,115227.0
2023-01-31 14:05:00,36.69,36.79,36.67,36.76,62964.0,31.6704,31.7567,31.6532,31.7308,62964.0
2023-01-31 14:10:00,36.75,36.83,36.74,36.83,50944.0,31.7222,31.7913,31.7136,31.7913,50944.0
2023-01-31 14:15:00,36.82,36.86,36.79,36.81,69744.0,31.7826,31.8172,31.7567,31.774,69744.0
2023-01-31 14:20:00,36.81,36.87,36.8,36.87,42647.0,31.774,31.8258,31.7654,31.8258,42647.0
2023-01-31 14:25:00,36.87,36.88,36.83,36.88,35474.0,31.8258,31.8344,31.7913,31.8344,35474.0
2023-01-31 14:30:00,36.87,36.89,36.82,36.83,69328.0,31.8258,31.8431,31.7826,31.7913,69328.0
2023-01-31 14:35:00,36.83,36.83,36.75,36.76,27794.0,31.7913,31.7913,31.7222,31.7308,27794.0
2023-01-31 14:40:00,36.75,36.78,36.73,36.76,20339.0,31.7222,31.7481,31.705,31.7308,20339.0
2023-01-31 14:45:00,36.76,36.81,36.75,36.8,53752.0,31.7308,31.774,31.7222,31.7654,53752.0
2023-01-31 14:50:00,36.8,36.82,36.76,36.76,37260.0,31.7654,31.7826,31.7308,31.7308,37260.0
2023-01-31 14:55:00,36.77,36.78,36.75,36.78,24590.0,31.7395,31.7481,31.7222,31.7481,24590.0
2023-01-31 15:00:00,36.78,36.8,36.76,36.77,52081.0,31.7481,31.7654,31.7308,31.7395,52081.0
2023-01-31 15:05:00,36.77,36.77,36.74,36.76,47330.0,31.7395,31.7395,31.7136,31.7308,47330.0
2023-01-31 15:10:00,36.76,36.77,36.72,36.75,56162.0,31.7308,31.7395,31.6963,31.7222,56162.0
2023-01-31 15:15:00,36.75,36.77,36.69,36.7,39142.0,31.7222,31.7395,31.6704,31.6791,39142.0
2023-01-31 15:20:00,36.69,36.73,36.69,36.73,54208.0,31.6704,31.705,31.6704,31.705,54208.0
2023-01-31 15:25:00,36.73,36.74,36.66,36.66,45737.0,31.705,31.7136,31.6445,31.6445,45737.0
2023-01-31 15:30:00,36.66,36.71,36.66,36.66,72482.0,31.6445,31.6877,31.6445,31.6445,72482.0
2023-01-31 15:35:00,36.67,36.68,36.64,36.66,64996.0,31.6532,31.6618,31.6273,31.6445,64996.0
2023-01-31 15:40:00,36.66,36.68,36.6,36.62,87372.0,31.6445,31.6618,31.5927,31.61,87372.0
2023-01-31 15:45:00,36.61,36.66,36.56,36.57,254456.0,31.6014,31.6445,31.5582,31.5668,254456.0
2023-01-31 15:50:00,36.57,36.82,36.56,36.77,616144.0,31.5668,31.7826,31.5582,31.7395,616144.0
2023-01-31 15:55:00,36.77,36.87,36.73,36.86,585107.0,31.7395,31.8258,31.705,31.8172,585107.0
2023-02-01 09:30:00,36.82,36.92,36.55,36.64,229584.0,31.7826,31.869,31.5496,31.6273,229584.0
2023-02-01 09:35:00,36.65,36.72,36.55,36.64,65154.0,31.6359,31.6963,31.5496,31.6273,65154.0
2023-02-01 09:40:00,36.63,36.63,36.52,36.53,93385.0,31.6186,31.6186,31.5237,31.5323,93385.0
2023-02-01 09:45:00,36.53,36.64,36.5,36.64,58751.0,31.5323,31.6273,31.5064,31.6273,58751.0
2023-02-01 09:50:00,36.65,36.73,36.63,36.7,80364.0,31.6359,31.705,31.6186,31.6791,80364.0
2023-02-01 09:55:00,36.7,36.73,36.66,36.7,120953.0,31.6791,31.705,31.6445,31.6791,120953.0
2023-02-01 10:00:00,36.7,36.71,36.51,36.53,110771.0,31.6791,31.6877,31.515,31.5323,110771.0
2023-02-01 10:05:00,36.53,36.61,36.5,36.58,34107.0,31.5323,31.6014,31.5064,31.5755,34107.0
2023-02-01 10:10:00,36.58,36.6,36.53,36.58,62985.0,31.5755,31.5927,31.5323,31.5755,62985.0
2023-02-01 10:15:00,36.58,36.58,36.5,36.52,50134.0,31.5755,31.5755,31.5064,31.5237,50134.0
2023-02-01 10:20:00,36.51,36.53,36.48,36.52,43370.0,31.515,31.5323,31.4892,31.5237,43370.0
2023-02-01 10:25:00,36.52,36.56,36.52,36.54,93502.0,31.5237,31.5582,31.5237,31.5409,93502.0
2023-02-01 10:30:00,36.54,36.59,36.53,36.55,71178.0,31.5409,31.5841,31.5323,31.5496,71178.0
2023-02-01 10:35:00,36.54,36.61,36.54,36.6,33543.0,31.5409,31.6014,31.5409,31.5927,33543.0
2023-02-01 10:40:00,36.61,36.83,36.61,36.73,210487.0,31.6014,31.7913,31.6014,31.705,210487.0
2023-02-01 10:45:00,36.73,36.75,36.7,36.71,82947.0,31.705,31.7222,31.6791,31.6877,82947.0
2023-02-01 10:50:00,36.72,36.74,36.6,36.68,58813.0,31.6963,31.7136,31.5927,31.6618,58813.0
2023-02-01 10:55:00,36.68,36.73,36.62,36.7,41434.0,31.6618,31.705,31.61,31.6791,41434.0
2023-02-01 11:00:00,36.7,36.7,36.62,36.65,103730.0,31.6791,31.6791,31.61,31.6359,103730.0
2023-02-01 11:05:00,36.65,36.7,36.58,36.59,87707.0,31.6359,31.6791,31.5755,31.5841,87707.0
2023-02-01 11:10:00,36.59,36.62,36.56,36.59,51959.0,31.5841,31.61,31.5582,31.5841,51959.0
2023-02-01 11:15:00,36.6,36.61,36.56,36.57,26889.0,31.5927,31.6014,31.5582,31.5668,26889.0
2023-02-01 11:20:00,36.57,36.66,36.57,36.64,24122.0,31.5668,31.6445,31.5668,31.6273,24122.0
2023-02-01 11:25:00,36.63,36.69,36.63,36.68,31573.0,31.6186,31.6704,31.6186,31.6618,31573.0
2023-02-01 11:30:00,36.69,36.76,36.66,36.73,38204.0,31.6704,31.7308,31.6445,31.705,38204.0
2023-02-01 11:35:00,36.74,36.74,36.67,36.7,22349.0,31.7136,31.7136,31.6532,31.6791,22349.0
2023-02-01 11:40:00,36.71,36.71,36.65,36.67,29198.0,31.6877,31.6877,31.6359,31.6532,29198.0
2023-02-01 11:45:00,36.66,36.69,36.65,36.66,21383.0,31.6445,31.6704,31.6359,31.6445,21383.0
2023-02-01 11:50:00,36.65,36.65,36.61,36.62,39901.0,31.6359,31.6359,31.6014,31.61,39901.0
2023-02-01 11:55:00,36.63,36.64,36.55,36.58,26414.0,31.6186,31.6273,31.5496,31.5755,26414.0
2023-02-01 12:00:00,36.57,36.58,36.54,36.55,13659.0,31.5668,31.5755,31.5409,31.5496,13659.0
2023-02-01 12:05:00,36.55,36.55,36.51,36.54,45359.0,31.5496,31.5496,31.515,31.5409,45359.0
2023-02-01 12:10:00,36.54,36.56,36.53,36.55,28948.0,31.5409,31.5582,31.5323,31.5496,28948.0
2023-02-01 12:15:00,36.55,36.62,36.53,36.58,97407.0,31.5496,31.61,31.5323,31.5755,97407.0
2023-02-01 12:20:00,36.57,36.6,36.56,36.57,50624.0,31.5668,31.5927,31.5582,31.5668,50624.0
2023-02-01 12:25:00,36.58,36.6,36.56,36.57,33765.0,31.5755,31.5927,31.5582,31.5668,33765.0
2023-02-01 12:30:00,36.57,36.59,36.53,36.55,32645.0,31.5668,31.5841,31.5323,31.5496,32645.0
2023-02-01 12:35:00,36.55,36.55,36.51,36.51,22209.0,31.5496,31.5496,31.515,31.515,22209.0
2023-02-01 12:40:00,36.51,36.52,36.48,36.5,51169.0,31.515,31.5237,31.4892,31.5064,51169.0
2023-02-01 12:45:00,36.5,36.52,36.49,36.5,9985.0,31.5064,31.5237,31.4978,31.5064,9985.0
2023-02-01 12:50:00,36.5,36.54,36.49,36.53,44174.0,31.5064,31.5409,31.4978,31.5323,44174.0
2023-02-01 12:55:00,36.52,36.54,36.46,36.47,47153.0,31.5237,31.5409,31.4719,31.4805,47153.0
2023-02-01 13:00:00,36.46,36.47,36.45,36.46,11686.0,31.4719,31.4805,31.4633,31.4719,11686.0
2023-02-01 13:05:00,36.47,36.51,36.47,36.5,42784.0,31.4805,31.515,31.4805,31.5064,42784.0
2023-02-01 13:10:00,36.49,36.49,36.43,36.45,24684.0,31.4978,31.4978,31.446,31.4633,24684.0
2023-02-01 13:15:00,36.45,36.46,36.41,36.42,20002.0,31.4633,31.4719,31.4287,31.4374,20002.0
2023-02-01 13:20:00,36.43,36.43,36.4,36.41,22360.0,31.446,31.446,31.4201,31.4287,22360.0
2023-02-01 13:25:00,36.41,36.45,36.4,36.42,42015.0,31.4287,31.4633,31.4201,31.4374,42015.0
2023-02-01 13:30:00,36.42,36.44,36.39,36.41,28540.0,31.4374,31.4546,31.4115,31.4287,28540.0
2023-02-01 13:35:00,36.41,36.42,36.37,36.39,21631.0,31.4287,31.4374,31.3942,31.4115,21631.0
2023-02-01 13:40:00,36.39,36.4,36.36,36.37,16931.0,31.4115,31.4201,31.3856,31.3942,16931.0
2023-02-01 13:45:00,36.37,36.38,36.34,36.38,28871.0,31.3942,31.4028,31.3683,31.4028,28871.0
2023-02-01 13:50:00,36.39,36.39,36.33,36.34,28334.0,31.4115,31.4115,31.3597,31.3683,28334.0
2023-02-01 13:55:00,36.35,36.41,36.34,36.36,42620.0,31.3769,31.4287,31.3683,31.3856,42620.0
2023-02-01 14:00:00,36.35,36.38,36.22,36.24,74373.0,31.3769,31.4028,31.2647,31.282,74373.0
2023-02-01 14:05:00,36.23,36.41,36.22,36.34,41073.0,31.2734,31.4287,31.2647,31.3683,41073.0
2023-02-01 14:10:00,36.34,36.45,36.34,36.38,93487.0,31.3683,31.4633,31.3683,31.4028,93487.0
2023-02-01 14:15:00,36.38,36.42,36.3,36.34,40089.0,31.4028,31.4374,31.3338,31.3683,40089.0
2023-02-01 14:20:00,36.34,36.4,36.33,36.37,24605.0,31.3683,31.4201,31.3597,31.3942,24605.0
2023-02-01 14:25:00,36.35,36.37,36.33,36.36,31956.0,31.3769,31.3942,31.3597,31.3856,31956.0
2023-02-01 14:30:00,36.37,36.39,36.16,36.26,81456.0,31.3942,31.4115,31.2129,31.2993,81456.0
2023-02-01 14:35:00,36.25,36.57,36.25,36.55,189518.0,31.2906,31.5668,31.2906,31.5496,189518.0
2023-02-01 14:40:00,36.56,36.69,36.5,36.63,184994.0,31.5582,31.6704,31.5064,31.6186,184994.0
2023-02-01 14:45:00,36.64,36.77,36.59,36.68,116118.0,31.6273,31.7395,31.5841,31.6618,116118.0
2023-02-01 14:50:00,36.68,36.83,36.67,36.81,100542.0,31.6618,31.7913,31.6532,31.774,100542.0
2023-02-01 14:55:00,36.81,36.83,36.74,36.79,78582.0,31.774,31.7913,31.7136,31.7567,78582.0
2023-02-01 15:00:00,36.8,36.94,36.8,36.94,145047.0,31.7654,31.8862,31.7654,31.8862,145047.0
2023-02-01 15:05:00,36.94,37.07,36.93,37.07,136729.0,31.8862,31.9984,31.8776,31.9984,136729.0
2023-02-01 15:10:00,37.07,37.07,36.96,37.02,89440.0,31.9984,31.9984,31.9035,31.9553,89440.0
2023-02-01 15:15:00,37.02,37.06,36.93,37.06,99423.0,31.9553,31.9898,31.8776,31.9898,99423.0
2023-02-01 15:20:00,37.05,37.08,36.99,37.05,86679.0,31.9812,32.0071,31.9294,31.9812,86679.0
2023-02-01 15:25:00,37.06,37.15,37.05,37.15,56393.0,31.9898,32.0675,31.9812,32.0675,56393.0
2023-02-01 15:30:00,37.15,37.25,37.14,37.23,89176.0,32.0675,32.1538,32.0589,32.1365,89176.0
2023-02-01 15:35:00,37.23,37.37,37.23,37.37,202535.0,32.1365,32.2574,32.1365,32.2574,202535.0
2023-02-01 15:40:00,37.36,37.43,37.32,37.34,115849.0,32.2488,32.3092,32.2142,32.2315,115849.0
2023-02-01 15:45:00,37.34,37.39,37.21,37.22,183187.0,32.2315,32.2747,32.1193,32.1279,183187.0
2023-02-01 15:50:00,37.22,37.22,37.12,37.16,393702.0,32.1279,32.1279,32.0416,32.0761,393702.0
2023-02-01 15:55:00,37.16,37.2,37.14,37.17,412077.0,32.0761,32.1106,32.0589,32.0848,412077.0
2023-02-02 09:30:00,37.31,37.56,37.17,37.49,207147.0,32.2056,32.4214,32.0848,32.361,207147.0
2023-02-02 09:35:00,37.48,37.53,37.35,37.42,45628.0,32.3523,32.3955,32.2401,32.3006,45628.0
2023-02-02 09:40:00,37.42,37.47,37.39,37.45,93563.0,32.3006,32.3437,32.2747,32.3264,93563.0
2023-02-02 09:45:00,37.46,37.56,37.38,37.54,111332.0,32.3351,32.4214,32.266,32.4041,111332.0
2023-02-02 09:50:00,37.54,37.55,37.4,37.44,76641.0,32.4041,32.4128,32.2833,32.3178,76641.0
2023-02-02 09:55:00,37.44,37.46,37.32,37.38,74513.0,32.3178,32.3351,32.2142,32.266,74513.0
2023-02-02 10:00:00,37.39,37.52,37.29,37.5,76654.0,32.2747,32.3869,32.1883,32.3696,76654.0
2023-02-02 10:05:00,37.5,37.59,37.46,37.55,87797.0,32.3696,32.4473,32.3351,32.4128,87797.0
2023-02-02 10:10:00,37.54,37.55,37.45,37.54,108868.0,32.4041,32.4128,32.3264,32.4041,108868.0
2023-02-02 10:15:00,37.55,37.72,37.54,37.72,68514.0,32.4128,32.5595,32.4041,32.5595,68514.0
2023-02-02 10:20:00,37.72,37.76,37.65,37.66,70771.0,32.5595,32.594,32.4991,32.5077,70771.0
2023-02-02 10:25:00,37.65,37.78,37.65,37.7,77254.0,32.4991,32.6113,32.4991,32.5422,77254.0
2023-02-02 10:30:00,37.69,37.81,37.68,37.79,65146.0,32.5336,32.6372,32.525,32.6199,65146.0
2023-02-02 10:35:00,37.8,37.81,37.74,37.81,52112.0,32.6286,32.6372,32.5768,32.6372,52112.0
2023-02-02 10:40:00,37.81,37.92,37.81,37.91,85713.0,32.6372,32.7321,32.6372,32.7235,85713.0
2023-02-02 10:45:00,37.91,37.91,37.83,37.9,70550.0,32.7235,32.7235,32.6545,32.7149,70550.0
2023-02-02 10:50:00,37.9,37.95,37.86,37.87,78559.0,32.7149,32.758,32.6804,32.689,78559.0
2023-02-02 10:55:00,37.87,37.89,37.81,37.86,38770.0,32.689,32.7063,32.6372,32.6804,38770.0
2023-02-02 11:00:00,37.87,37.93,37.84,37.91,100714.0,32.689,32.7408,32.6631,32.7235,100714.0
2023-02-02 11:05:00,37.91,37.96,37.86,37.91,76280.0,32.7235,32.7667,32.6804,32.7235,76280.0
2023-02-02 11:10:00,37.91,37.93,37.77,37.77,63394.0,32.7235,32.7408,32.6027,32.6027,63394.0
2023-02-02 11:15:00,37.77,37.81,37.75,37.76,56021.0,32.6027,32.6372,32.5854,32.594,56021.0
2023-02-02 11:20:00,37.76,37.87,37.75,37.84,43924.0,32.594,32.689,32.5854,32.6631,43924.0
2023-02-02 11:25:00,37.83,37.84,37.78,37.81,70711.0,32.6545,32.6631,32.6113,32.6372,70711.0
2023-02-02 11:30:00,37.81,37.86,37.76,37.79,87748.0,32.6372,32.6804,32.594,32.6199,87748.0
2023-02-02 11:35:00,37.79,37.84,37.77,37.78,36950.0,32.6199,32.6631,32.6027,32.6113,36950.0
2023-02-02 11:40:00,37.77,37.78,37.68,37.69,28405.0,32.6027,32.6113,32.525,32.5336,28405.0
2023-02-02 11:45:00,37.68,37.71,37.66,37.66,49204.0,32.525,32.5509,32.5077,32.5077,49204.0
2023-02-02 11:50:00,37.66,37.71,37.65,37.69,47662.0,32.5077,32.5509,32.4991,32.5336,47662.0
2023-02-02 11:55:00,37.69,37.78,37.64,37.73,64443.0,32.5336,32.6113,32.4905,32.5681,64443.0
2023-02-02 12:00:00,37.74,37.81,37.72,37.75,52931.0,32.5768,32.6372,32.5595,32.5854,52931.0
2023-02-02 12:05:00,37.75,37.77,37.71,37.72,41464.0,32.5854,32.6027,32.5509,32.5595,41464.0
2023-02-02 12:10:00,37.72,37.74,37.7,37.72,27167.0,32.5595,32.5768,32.5422,32.5595,27167.0
2023-02-02 12:15:00,37.72,37.76,37.67,37.68,25920.0,32.5595,32.594,32.5163,32.525,25920.0
2023-02-02 12:20:00,37.67,37.7,37.66,37.68,21336.0,32.5163,32.5422,32.5077,32.525,21336.0
2023-02-02 12:25:00,37.68,37.72,37.65,37.65,29932.0,32.525,32.5595,32.4991,32.4991,29932.0
2023-02-02 12:30:00,37.65,37.67,37.63,37.67,25436.0,32.4991,32.5163,32.4818,32.5163,25436.0
2023-02-02 12:35:00,37.67,37.68,37.65,37.68,23937.0,32.5163,32.525,32.4991,32.525,23937.0
2023-02-02 12:40:00,37.68,37.68,37.6,37.61,30040.0,32.525,32.525,32.4559,32.4646,30040.0
2023-02-02 12:45:00,37.61,37.61,37.57,37.59,31524.0,32.4646,32.4646,32.43,32.4473,31524.0
2023-02-02 12:50:00,37.59,37.62,37.56,37.62,21167.0,32.4473,32.4732,32.4214,32.4732,21167.0
2023-02-02 12:55:00,37.62,37.65,37.6,37.65,30475.0,32.4732,32.4991,32.4559,32.4991,30475.0
2023-02-02 13:00:00,37.65,37.71,37.65,37.71,26281.0,32.4991,32.5509,32.4991,32.5509,26281.0
2023-02-02 13:05:00,37.7,37.71,37.64,37.64,38156.0,32.5422,32.5509,32.4905,32.4905,38156.0
2023-02-02 13:10:00,37.64,37.67,37.64,37.66,16226.0,32.4905,32.5163,32.4905,32.5077,16226.0
2023-02-02 13:15:00,37.66,37.73,37.65,37.73,39051.0,32.5077,32.5681,32.4991,32.5681,39051.0
2023-02-02 13:20:00,37.73,37.73,37.7,37.73,70144.0,32.5681,32.5681,32.5422,32.5681,70144.0
2023-02-02 13:25:00,37.73,37.73,37.68,37.7,47912.0,32.5681,32.5681,32.525,32.5422,47912.0
2023-02-02 13:30:00,37.7,37.73,37.69,37.73,26163.0,32.5422,32.5681,32.5336,32.5681,26163.0
2023-02-02 13:35:00,37.73,37.77,37.72,37.76,32870.0,32.5681,32.6027,32.5595,32.594,32870.0
2023-02-02 13:40:00,37.76,37.86,37.76,37.82,43816.0,32.594,32.6804,32.594,32.6458,43816.0
2023-02-02 13:45:00,37.83,37.86,37.81,37.84,24142.0,32.6545,32.6804,32.6372,32.6631,24142.0
2023-02-02 13:50:00,37.84,37.86,37.82,37.86,29917.0,32.6631,32.6804,32.6458,32.6804,29917.0
2023-02-02 13:55:00,37.86,37.9,37.84,37.89,63026.0,32.6804,32.7149,32.6631,32.7063,63026.0
2023-02-02 14:00:00,37.89,37.91,37.83,37.84,43915.0,32.7063,32.7235,32.6545,32.6631,43915.0
2023-02-02 14:05:00,37.83,37.85,37.74,37.74,37440.0,32.6545,32.6717,32.5768,32.5768,37440.0
2023-02-02 14:10:00,37.73,37.75,37.67,37.7,55931.0,32.5681,32.5854,32.5163,32.5422,55931.0
2023-02-02 14:15:00,37.7,37.73,37.68,37.7,31284.0,32.5422,32.5681,32.525,32.5422,31284.0
2023-02-02 14:20:00,37.71,37.73,37.7,37.7,44449.0,32.5509,32.5681,32.5422,32.5422,44449.0
2023-02-02 14:25:00,37.7,37.77,37.7,37.75,57176.0,32.5422,32.6027,32.5422,32.5854,57176.0
2023-02-02 14:30:00,37.75,37.75,37.61,37.63,49955.0,32.5854,32.5854,32.4646,32.4818,49955.0
2023-02-02 14:35:00,37.63,37.63,37.56,37.59,30820.0,32.4818,32.4818,32.4214,32.4473,30820.0
2023-02-02 14:40:00,37.59,37.6,37.52,37.57,50426.0,32.4473,32.4559,32.3869,32.43,50426.0
2023-02-02 14:45:00,37.57,37.58,37.51,37.58,32914.0,32.43,32.4387,32.3782,32.4387,32914.0
2023-02-02 14:50:00,37.58,37.6,37.55,37.57,30970.0,32.4387,32.4559,32.4128,32.43,30970.0
2023-02-02 14:55:00,37.56,37.57,37.48,37.48,29266.0,32.4214,32.43,32.3523,32.3523,29266.0
2023-02-02 15:00:00,37.48,37.5,37.43,37.49,39700.0,32.3523,32.3696,32.3092,32.361,39700.0
2023-02-02 15:05:00,37.49,37.59,37.48,37.5,31356.0,32.361,32.4473,32.3523,32.3696,31356.0
2023-02-02 15:10:00,37.5,37.57,37.5,37.57,28846.0,32.3696,32.43,32.3696,32.43,28846.0
2023-02-02 15:15:00,37.57,37.58,37.52,37.58,37761.0,32.43,32.4387,32.3869,32.4387,37761.0
2023-02-02 15:20:00,37.58,37.63,37.57,37.6,29185.0,32.4387,32.4818,32.43,32.4559,29185.0
2023-02-02 15:25:00,37.6,37.65,37.59,37.63,48928.0,32.4559,32.4991,32.4473,32.4818,48928.0
2023-02-02 15:30:00,37.63,37.67,37.62,37.66,45409.0,32.4818,32.5163,32.4732,32.5077,45409.0
2023-02-02 15:35:00,37.66,37.68,37.6,37.6,55151.0,32.5077,32.525,32.4559,32.4559,55151.0
2023-02-02 15:40:00,37.61,37.61,37.54,37.59,65222.0,32.4646,32.4646,32.4041,32.4473,65222.0
2023-02-02 15:45:00,37.58,37.64,37.56,37.61,105480.0,32.4387,32.4905,32.4214,32.4646,105480.0
2023-02-02 15:50:00,37.61,37.7,37.6,37.65,169971.0,32.4646,32.5422,32.4559,32.4991,169971.0
2023-02-02 15:55:00,37.66,37.72,37.63,37.72,372402.0,32.5077,32.5595,32.4818,32.5595,372402.0
2023-02-03 09:30:00,37.7,37.75,37.52,37.53,131426.0,32.5422,32.5854,32.3869,32.3955,131426.0
2023-02-03 09:35:00,37.55,37.6,37.51,37.59,32257.0,32.4128,32.4559,32.3782,32.4473,32257.0
2023-02-03 09:40:00,37.58,37.63,37.53,37.56,42535.0,32.4387,32.4818,32.3955,32.4214,42535.0
2023-02-03 09:45:00,37.55,37.62,37.5,37.56,52141.0,32.4128,32.4732,32.3696,32.4214,52141.0
2023-02-03 09:50:00,37.57,37.57,37.39,37.45,69846.0,32.43,32.43,32.2747,32.3264,69846.0
2023-02-03 09:55:00,37.45,37.45,37.31,37.33,31589.0,32.3264,32.3264,32.2056,32.2229,31589.0
2023-02-03 10:00:00,37.3,37.32,37.19,37.25,80381.0,32.197,32.2142,32.102,32.1538,80381.0
2023-02-03 10:05:00,37.22,37.24,37.1,37.2,50664.0,32.1279,32.1452,32.0243,32.1106,50664.0
2023-02-03 10:10:00,37.18,37.32,37.16,37.3,100310.0,32.0934,32.2142,32.0761,32.197,100310.0
2023-02-03 10:15:00,37.3,37.34,37.27,37.3,37211.0,32.197,32.2315,32.1711,32.197,37211.0
2023-02-03 10:20:00,37.29,37.32,37.26,37.29,25674.0,32.1883,32.2142,32.1624,32.1883,25674.0
2023-02-03 10:25:00,37.29,37.32,37.24,37.26,43307.0,32.1883,32.2142,32.1452,32.1624,43307.0
2023-02-03 10:30:00,37.26,37.4,37.26,37.39,95464.0,32.1624,32.2833,32.1624,32.2747,95464.0
2023-02-03 10:35:00,37.4,37.42,37.35,37.37,39084.0,32.2833,32.3006,32.2401,32.2574,39084.0
2023-02-03 10:40:00,37.37,37.43,37.26,37.42,29762.0,32.2574,32.3092,32.1624,32.3006,29762.0
2023-02-03 10:45:00,37.43,37.43,37.37,37.38,56239.0,32.3092,32.3092,32.2574,32.266,56239.0
2023-02-03 10:50:00,37.38,37.38,37.31,37.34,19794.0,32.266,32.266,32.2056,32.2315,19794.0
2023-02-03 10:55:00,37.34,37.42,37.33,37.41,40500.0,32.2315,32.3006,32.2229,32.2919,40500.0
2023-02-03 11:00:00,37.41,37.48,37.41,37.45,53595.0,32.2919,32.3523,32.2919,32.3264,53595.0
2023-02-03 11:05:00,37.45,37.47,37.41,37.42,40358.0,32.3264,32.3437,32.2919,32.3006,40358.0
2023-02-03 11:10:00,37.43,37.49,37.42,37.45,68417.0,32.3092,32.361,32.3006,32.3264,68417.0
2023-02-03 11:15:00,37.45,37.47,37.38,37.39,27373.0,32.3264,32.3437,32.266,32.2747,27373.0
2023-02-03 11:20:00,37.39,37.41,37.33,37.37,24889.0,32.2747,32.2919,32.2229,32.2574,24889.0
2023-02-03 11:25:00,37.36,37.42,37.35,37.41,21916.0,32.2488,32.3006,32.2401,32.2919,21916.0
2023-02-03 11:30:00,37.41,37.44,37.38,37.4,31792.0,32.2919,32.3178,32.266,32.2833,31792.0
2023-02-03 11:35:00,37.4,37.43,37.3,37.3,28180.0,32.2833,32.3092,32.197,32.197,28180.0
2023-02-03 11:40:00,37.3,37.33,37.23,37.27,28380.0,32.197,32.2229,32.1365,32.1711,28380.0
2023-02-03 11:45:00,37.26,37.28,37.16,37.16,37632.0,32.1624,32.1797,32.0761,32.0761,37632.0
2023-02-03 11:50:00,37.16,37.21,37.15,37.16,20456.0,32.0761,32.1193,32.0675,32.0761,20456.0
2023-02-03 11:55:00,37.17,37.17,37.07,37.08,33811.0,32.0848,32.0848,31.9984,32.0071,33811.0
2023-02-03 12:00:00,37.08,37.16,37.06,37.14,21696.0,32.0071,32.0761,31.9898,32.0589,21696.0
2023-02-03 12:05:00,37.14,37.17,37.12,37.12,24665.0,32.0589,32.0848,32.0416,32.0416,24665.0
2023-02-03 12:10:00,37.13,37.15,37.09,37.14,21043.0,32.0502,32.0675,32.0157,32.0589,21043.0
2023-02-03 12:15:00,37.15,37.22,37.14,37.2,23192.0,32.0675,32.1279,32.0589,32.1106,23192.0
2023-02-03 12:20:00,37.19,37.28,37.17,37.25,53911.0,32.102,32.1797,32.0848,32.1538,53911.0
2023-02-03 12:25:00,37.25,37.29,37.22,37.27,30620.0,32.1538,32.1883,32.1279,32.1711,30620.0
2023-02-03 12:30:00,37.26,37.28,37.24,37.27,14255.0,32.1624,32.1797,32.1452,32.1711,14255.0
2023-02-03 12:35:00,37.27,37.33,37.27,37.3,36375.0,32.1711,32.2229,32.1711,32.197,36375.0
2023-02-03 12:40:00,37.3,37.34,37.29,37.31,23630.0,32.197,32.2315,32.1883,32.2056,23630.0
2023-02-03 12:45:00,37.3,37.32,37.28,37.28,24649.0,32.197,32.2142,32.1797,32.1797,24649.0
2023-02-03 12:50:00,37.28,37.3,37.23,37.25,19904.0,32.1797,32.197,32.1365,32.1538,19904.0
2023-02-03 12:55:00,37.25,37.26,37.14,37.15,26067.0,32.1538,32.1624,32.0589,32.0675,26067.0
2023-02-03 13:00:00,37.15,37.19,37.13,37.13,36916.0,32.0675,32.102,32.0502,32.0502,36916.0
2023-02-03 13:05:00,37.13,37.15,36.99,36.99,76519.0,32.0502,32.0675,31.9294,31.9294,76519.0
2023-02-03 13:10:00,36.98,37.03,36.96,37.01,86821.0,31.9207,31.9639,31.9035,31.9466,86821.0
2023-02-03 13:15:00,37.01,37.09,37.0,37.08,35683.0,31.9466,32.0157,31.938,32.0071,35683.0
2023-02-03 13:20:00,37.07,37.08,37.0,37.0,25664.0,31.9984,32.0071,31.938,31.938,25664.0
2023-02-03 13:25:00,37.0,37.02,36.97,36.97,21898.0,31.938,31.9553,31.9121,31.9121,21898.0
2023-02-03 13:30:00,36.97,37.0,36.92,36.98,33393.0,31.9121,31.938,31.869,31.9207,33393.0
2023-02-03 13:35:00,36.98,37.05,36.96,37.04,40801.0,31.9207,31.9812,31.9035,31.9725,40801.0
2023-02-03 13:40:00,37.04,37.04,36.97,37.0,24770.0,31.9725,31.9725,31.9121,31.938,24770.0
2023-02-03 13:45:00,36.99,37.03,36.95,37.01,30185.0,31.9294,31.9639,31.8949,31.9466,30185.0
2023-02-03 13:50:00,37.01,37.1,37.01,37.09,29488.0,31.9466,32.0243,31.9466,32.0157,29488.0
2023-02-03 13:55:00,37.09,37.11,37.04,37.05,42009.0,32.0157,32.033,31.9725,31.9812,42009.0
2023-02-03 14:00:00,37.05,37.05,37.0,37.02,21765.0,31.9812,31.9812,31.938,31.9553,21765.0
2023-02-03 14:05:00,37.02,37.05,37.0,37.01,34565.0,31.9553,31.9812,31.938,31.9466,34565.0
2023-02-03 14:10:00,37.01,37.05,36.99,37.03,42604.0,31.9466,31.9812,31.9294,31.9639,42604.0
2023-02-03 14:15:00,37.03,37.04,36.97,37.0,46664.0,31.9639,31.9725,31.9121,31.938,46664.0
2023-02-03 14:20:00,37.01,37.05,37.0,37.04,37342.0,31.9466,31.9812,31.938,31.9725,37342.0
2023-02-03 14:25:00,37.04,37.08,37.02,37.08,58953.0,31.9725,32.0071,31.9553,32.0071,58953.0
2023-02-03 14:30:00,37.08,37.08,37.02,37.07,30407.0,32.0071,32.0071,31.9553,31.9984,30407.0
2023-02-03 14:35:00,37.07,37.09,37.06,37.08,40874.0,31.9984,32.0157,31.9898,32.0071,40874.0
2023-02-03 14:40:00,37.08,37.09,37.03,37.04,22417.0,32.0071,32.0157,31.9639,31.9725,22417.0
2023-02-03 14:45:00,37.05,37.05,37.0,37.02,26037.0,31.9812,31.9812,31.938,31.9553,26037.0
2023-02-03 14:50:00,37.02,37.09,37.01,37.09,29981.0,31.9553,32.0157,31.9466,32.0157,29981.0
2023-02-03 14:55:00,37.09,37.1,36.98,37.0,33991.0,32.0157,32.0243,31.9207,31.938,33991.0
2023-02-03 15:00:00,37.0,37.0,36.93,36.95,42133.0,31.938,31.938,31.8776,31.8949,42133.0
2023-02-03 15:05:00,36.96,37.01,36.94,37.0,36448.0,31.9035,31.9466,31.8862,31.938,36448.0
2023-02-03 15:10:00,37.0,37.04,36.98,37.02,35133.0,31.938,31.9725,31.9207,31.9553,35133.0
2023-02-03 15:15:00,37.02,37.12,37.0,37.11,39369.0,31.9553,32.0416,31.938,32.033,39369.0
2023-02-03 15:20:00,37.12,37.13,37.05,37.07,43054.0,32.0416,32.0502,31.9812,31.9984,43054.0
2023-02-03 15:25:00,37.08,37.11,37.06,37.07,47659.0,32.0071,32.033,31.9898,31.9984,47659.0
2023-02-03 15:30:00,37.08,37.14,37.08,37.09,59607.0,32.0071,32.0589,32.0071,32.0157,59607.0
2023-02-03 15:35:00,37.09,37.11,37.05,37.07,63130.0,32.0157,32.033,31.9812,31.9984,63130.0
2023-02-03 15:40:00,37.06,37.14,37.06,37.12,98771.0,31.9898,32.0589,31.9898,32.0416,98771.0
2023-02-03 15:45:00,37.12,37.12,37.06,37.09,135970.0,32.0416,32.0416,31.9898,32.0157,135970.0
2023-02-03 15:50:00,37.1,37.14,37.04,37.09,358467.0,32.0243,32.0589,31.9725,32.0157,358467.0
2023-02-03 15:55:00,37.1,37.11,37.06,37.09,483183.0,32.0243,32.033,31.9898,32.0157,483183.0
2023-02-06 09:30:00,37.0,37.0,36.7,36.71,162464.0,31.938,31.938,31.6791,31.6877,162464.0
2023-02-06 09:35:00,36.7,36.72,36.61,36.67,56457.0,31.6791,31.6963,31.6014,31.6532,56457.0
2023-02-06 09:40:00,36.66,36.67,36.4,36.42,121243.0,31.6445,31.6532,31.4201,31.4374,121243.0
2023-02-06 09:45:00,36.42,36.51,36.4,36.5,78867.0,31.4374,31.515,31.4201,31.5064,78867.0
2023-02-06 09:50:00,36.49,36.53,36.46,36.52,79661.0,31.4978,31.5323,31.4719,31.5237,79661.0
2023-02-06 09:55:00,36.52,36.56,36.42,36.48,115269.0,31.5237,31.5582,31.4374,31.4892,115269.0
2023-02-06 10:00:00,36.47,36.53,36.44,36.5,44424.0,31.4805,31.5323,31.4546,31.5064,44424.0
2023-02-06 10:05:00,36.5,36.5,36.4,36.43,29913.0,31.5064,31.5064,31.4201,31.446,29913.0
2023-02-06 10:10:00,36.43,36.46,36.38,36.4,35915.0,31.446,31.4719,31.4028,31.4201,35915.0
2023-02-06 10:15:00,36.4,36.43,36.33,36.43,50415.0,31.4201,31.446,31.3597,31.446,50415.0
2023-02-06 10:20:00,36.42,36.43,36.39,36.4,35754.0,31.4374,31.446,31.4115,31.4201,35754.0
2023-02-06 10:25:00,36.39,36.4,36.34,36.38,81561.0,31.4115,31.4201,31.3683,31.4028,81561.0
2023-02-06 10:30:00,36.37,36.37,36.31,36.33,31018.0,31.3942,31.3942,31.3424,31.3597,31018.0
2023-02-06 10:35:00,36.32,36.35,36.26,36.29,59623.0,31.351,31.3769,31.2993,31.3251,59623.0
2023-02-06 10:40:00,36.29,36.38,36.27,36.34,43121.0,31.3251,31.4028,31.3079,31.3683,43121.0
2023-02-06 10:45:00,36.34,36.39,36.32,36.34,57575.0,31.3683,31.4115,31.351,31.3683,57575.0
2023-02-06 10:50:00,36.34,36.49,36.34,36.48,66632.0,31.3683,31.4978,31.3683,31.4892,66632.0
2023-02-06 10:55:00,36.48,36.57,36.47,36.57,59763.0,31.4892,31.5668,31.4805,31.5668,59763.0
2023-02-06 11:00:00,36.57,36.57,36.47,36.5,46658.0,31.5668,31.5668,31.4805,31.5064,46658.0
2023-02-06 11:05:00,36.5,36.56,36.48,36.5,48811.0,31.5064,31.5582,31.4892,31.5064,48811.0
2023-02-06 11:10:00,36.5,36.56,36.5,36.52,64497.0,31.5064,31.5582,31.5064,31.5237,64497.0
2023-02-06 11:15:00,36.52,36.59,36.49,36.58,43967.0,31.5237,31.5841,31.4978,31.5755,43967.0
2023-02-06 11:20:00,36.58,36.58,36.5,36.51,40449.0,31.5755,31.5755,31.5064,31.515,40449.0
2023-02-06 11:25:00,36.51,36.55,36.5,36.51,30160.0,31.515,31.5496,31.5064,31.515,30160.0
2023-02-06 11:30:00,36.52,36.54,36.49,36.5,56834.0,31.5237,31.5409,31.4978,31.5064,56834.0
2023-02-06 11:35:00,36.49,36.55,36.46,36.46,55243.0,31.4978,31.5496,31.4719,31.4719,55243.0
2023-02-06 11:40:00,36.47,36.47,36.43,36.44,36742.0,31.4805,31.4805,31.446,31.4546,36742.0
2023-02-06 11:45:00,36.44,36.45,36.42,36.44,29694.0,31.4546,31.4633,31.4374,31.4546,29694.0
2023-02-06 11:50:00,36.44,36.47,36.41,36.47,39236.0,31.4546,31.4805,31.4287,31.4805,39236.0
2023-02-06 11:55:00,36.47,36.48,36.38,36.41,27078.0,31.4805,31.4892,31.4028,31.4287,27078.0
2023-02-06 12:00:00,36.41,36.45,36.39,36.43,52195.0,31.4287,31.4633,31.4115,31.446,52195.0
2023-02-06 12:05:00,36.43,36.46,36.42,36.43,28007.0,31.446,31.4719,31.4374,31.446,28007.0
2023-02-06 12:10:00,36.44,36.49,36.42,36.47,69410.0,31.4546,31.4978,31.4374,31.4805,69410.0
2023-02-06 12:15:00,36.46,36.47,36.34,36.34,52933.0,31.4719,31.4805,31.3683,31.3683,52933.0
2023-02-06 12:20:00,36.34,36.44,36.34,36.4,22957.0,31.3683,31.4546,31.3683,31.4201,22957.0
2023-02-06 12:25:00,36.4,36.47,36.4,36.41,24904.0,31.4201,31.4805,31.4201,31.4287,24904.0
2023-02-06 12:30:00,36.42,36.48,36.42,36.45,22083.0,31.4374,31.4892,31.4374,31.4633,22083.0
2023-02-06 12:35:00,36.44,36.45,36.42,36.43,28324.0,31.4546,31.4633,31.4374,31.446,28324.0
2023-02-06 12:40:00,36.43,36.43,36.38,36.39,24591.0,31.446,31.446,31.4028,31.4115,24591.0
2023-02-06 12:45:00,36.38,36.45,36.38,36.44,30478.0,31.4028,31.4633,31.4028,31.4546,30478.0
2023-02-06 12:50:00,36.44,36.44,36.39,36.4,23453.0,31.4546,31.4546,31.4115,31.4201,23453.0
2023-02-06 12:55:00,36.4,36.43,36.39,36.41,31118.0,31.4201,31.446,31.4115,31.4287,31118.0
2023-02-06 13:00:00,36.41,36.44,36.4,36.42,28201.0,31.4287,31.4546,31.4201,31.4374,28201.0
2023-02-06 13:05:00,36.43,36.48,36.42,36.48,50447.0,31.446,31.4892,31.4374,31.4892,50447.0
2023-02-06 13:10:00,36.48,36.5,36.4,36.47,61652.0,31.4892,31.5064,31.4201,31.4805,61652.0
2023-02-06 13:15:00,36.47,36.47,36.43,36.45,20240.0,31.4805,31.4805,31.446,31.4633,20240.0
2023-02-06 13:20:00,36.45,36.45,36.41,36.42,36215.0,31.4633,31.4633,31.4287,31.4374,36215.0
2023-02-06 13:25:00,36.42,36.44,36.36,36.37,70493.0,31.4374,31.4546,31.3856,31.3942,70493.0
2023-02-06 13:30:00,36.37,36.37,36.32,36.35,32716.0,31.3942,31.3942,31.351,31.3769,32716.0
2023-02-06 13:35:00,36.34,36.34,36.31,36.33,47765.0,31.3683,31.3683,31.3424,31.3597,47765.0
2023-02-06 13:40:00,36.33,36.35,36.3,36.34,27472.0,31.3597,31.3769,31.3338,31.3683,27472.0
2023-02-06 13:45:00,36.34,36.36,36.31,36.34,26473.0,31.3683,31.3856,31.3424,31.3683,26473.0
2023-02-06 13:50:00,36.34,36.38,36.31,36.31,30535.0,31.3683,31.4028,31.3424,31.3424,30535.0
2023-02-06 13:55:00,36.31,36.33,36.27,36.27,37031.0,31.3424,31.3597,31.3079,31.3079,37031.0
2023-02-06 14:00:00,36.27,36.29,36.26,36.27,41563.0,31.3079,31.3251,31.2993,31.3079,41563.0
2023-02-06 14:05:00,36.27,36.32,36.27,36.3,30652.0,31.3079,31.351,31.3079,31.3338,30652.0
2023-02-06 14:10:00,36.31,36.34,36.3,36.31,21876.0,31.3424,31.3683,31.3338,31.3424,21876.0
2023-02-06 14:15:00,36.32,36.35,36.29,36.32,73250.0,31.351,31.3769,31.3251,31.351,73250.0
2023-02-06 14:20:00,36.31,36.33,36.26,36.27,36880.0,31.3424,31.3597,31.2993,31.3079,36880.0
2023-02-06 14:25:00,36.26,36.27,36.24,36.25,101421.0,31.2993,31.3079,31.282,31.2906,101421.0
2023-02-06 14:30:00,36.25,36.26,36.13,36.14,119849.0,31.2906,31.2993,31.187,31.1957,119849.0
2023-02-06 14:35:00,36.14,36.18,36.1,36.13,75578.0,31.1957,31.2302,31.1611,31.187,75578.0
2023-02-06 14:40:00,36.13,36.17,36.12,36.16,39792.0,31.187,31.2216,31.1784,31.2129,39792.0
2023-02-06 14:45:00,36.16,36.17,36.08,36.09,83565.0,31.2129,31.2216,31.1439,31.1525,83565.0
2023-02-06 14:50:00,36.08,36.1,36.07,36.09,58640.0,31.1439,31.1611,31.1352,31.1525,58640.0
2023-02-06 14:55:00,36.09,36.13,36.09,36.11,70556.0,31.1525,31.187,31.1525,31.1698,70556.0
2023-02-06 15:00:00,36.11,36.12,36.08,36.08,44532.0,31.1698,31.1784,31.1439,31.1439,44532.0
2023-02-06 15:05:00,36.09,36.13,36.07,36.13,48329.0,31.1525,31.187,31.1352,31.187,48329.0
2023-02-06 15:10:00,36.13,36.22,36.11,36.2,101381.0,31.187,31.2647,31.1698,31.2475,101381.0
2023-02-06 15:15:00,36.2,36.21,36.15,36.18,45710.0,31.2475,31.2561,31.2043,31.2302,45710.0
2023-02-06 15:20:00,36.18,36.22,36.18,36.19,51291.0,31.2302,31.2647,31.2302,31.2388,51291.0
2023-02-06 15:25:00,36.2,36.22,36.17,36.19,36576.0,31.2475,31.2647,31.2216,31.2388,36576.0
2023-02-06 15:30:00,36.19,36.23,36.12,36.23,62773.0,31.2388,31.2734,31.1784,31.2734,62773.0
2023-02-06 15:35:00,36.23,36.28,36.22,36.27,45705.0,31.2734,31.3165,31.2647,31.3079,45705.0
2023-02-06 15:40:00,36.27,36.29,36.25,36.29,61988.0,31.3079,31.3251,31.2906,31.3251,61988.0
2023-02-06 15:45:00,36.28,36.28,36.21,36.23,96220.0,31.3165,31.3165,31.2561,31.2734,96220.0
2023-02-06 15:50:00,36.23,36.3,36.21,36.27,174375.0,31.2734,31.3338,31.2561,31.3079,174375.0
2023-02-06 15:55:00,36.27,36.3,36.23,36.29,292484.0,31.3079,31.3338,31.2734,31.3251,292484.0
2023-02-07 09:30:00,36.32,36.35,35.96,35.97,210256.0,31.351,31.3769,31.0403,31.0489,210256.0
2023-02-07 09:35:00,35.97,36.17,35.97,36.15,68593.0,31.0489,31.2216,31.0489,31.2043,68593.0
2023-02-07 09:40:00,36.15,36.22,36.11,36.2,42670.0,31.2043,31.2647,31.1698,31.2475,42670.0
2023-02-07 09:45:00,36.2,36.25,36.17,36.22,53678.0,31.2475,31.2906,31.2216,31.2647,53678.0
2023-02-07 09:50:00,36.22,36.3,36.21,36.24,59796.0,31.2647,31.3338,31.2561,31.282,59796.0
2023-02-07 09:55:00,36.25,36.26,36.21,36.23,39199.0,31.2906,31.2993,31.2561,31.2734,39199.0
2023-02-07 10:00:00,36.23,36.27,36.21,36.26,23648.0,31.2734,31.3079,31.2561,31.2993,23648.0
2023-02-07 10:05:00,36.26,36.29,36.17,36.18,34216.0,31.2993,31.3251,31.2216,31.2302,34216.0
2023-02-07 10:10:00,36.17,36.24,36.15,36.23,36733.0,31.2216,31.282,31.2043,31.2734,36733.0
2023-02-07 10:15:00,36.23,36.27,36.19,36.24,79107.0,31.2734,31.3079,31.2388,31.282,79107.0
2023-02-07 10:20:00,36.24,36.25,36.15,36.15,33148.0,31.282,31.2906,31.2043,31.2043,33148.0
2023-02-07 10:25:00,36.15,36.15,36.09,36.12,28839.0,31.2043,31.2043,31.1525,31.1784,28839.0
2023-02-07 10:30:00,36.12,36.18,36.1,36.11,27538.0,31.1784,31.2302,31.1611,31.1698,27538.0
2023-02-07 10:35:00,36.11,36.19,36.11,36.16,51877.0,31.1698,31.2388,31.1698,31.2129,51877.0
2023-02-07 10:40:00,36.16,36.17,36.1,36.15,98746.0,31.2129,31.2216,31.1611,31.2043,98746.0
2023-02-07 10:45:00,36.14,36.15,36.03,36.04,44126.0,31.1957,31.2043,31.1007,31.1093,44126.0
2023-02-07 10:50:00,36.05,36.11,36.03,36.09,45677.0,31.118,31.1698,31.1007,31.1525,45677.0
2023-02-07 10:55:00,36.09,36.09,36.01,36.09,33028.0,31.1525,31.1525,31.0835,31.1525,33028.0
2023-02-07 11:00:00,36.08,36.13,36.08,36.12,25236.0,31.1439,31.187,31.1439,31.1784,25236.0
2023-02-07 11:05:00,36.12,36.26,36.11,36.23,28515.0,31.1784,31.2993,31.1698,31.2734,28515.0
2023-02-07 11:10:00,36.23,36.23,36.2,36.22,19373.0,31.2734,31.2734,31.2475,31.2647,19373.0
2023-02-07 11:15:00,36.22,36.25,36.19,36.19,52978.0,31.2647,31.2906,31.2388,31.2388,52978.0
2023-02-07 11:20:00,36.19,36.19,36.11,36.12,33242.0,31.2388,31.2388,31.1698,31.1784,33242.0
2023-02-07 11:25:00,36.12,36.14,36.1,36.14,18044.0,31.1784,31.1957,31.1611,31.1957,18044.0
2023-02-07 11:30:00,36.14,36.17,36.08,36.16,38405.0,31.1957,31.2216,31.1439,31.2129,38405.0
2023-02-07 11:35:00,36.17,36.18,36.11,36.11,14239.0,31.2216,31.2302,31.1698,31.1698,14239.0
2023-02-07 11:40:00,36.11,36.16,36.11,36.15,51323.0,31.1698,31.2129,31.1698,31.2043,51323.0
2023-02-07 11:45:00,36.15,36.15,36.11,36.13,19746.0,31.2043,31.2043,31.1698,31.187,19746.0
2023-02-07 11:50:00,36.13,36.15,36.12,36.13,14252.0,31.187,31.2043,31.1784,31.187,14252.0
2023-02-07 11:55:00,36.13,36.15,36.1,36.13,43464.0,31.187,31.2043,31.1611,31.187,43464.0
2023-02-07 12:00:00,36.13,36.17,36.12,36.17,24217.0,31.187,31.2216,31.1784,31.2216,24217.0
2023-02-07 12:05:00,36.17,36.18,36.13,36.15,21532.0,31.2216,31.2302,31.187,31.2043,21532.0
2023-02-07 12:10:00,36.16,36.16,36.11,36.13,18273.0,31.2129,31.2129,31.1698,31.187,18273.0
2023-02-07 12:15:00,36.13,36.13,36.08,36.09,40240.0,31.187,31.187,31.1439,31.1525,40240.0
2023-02-07 12:20:00,36.09,36.1,36.06,36.07,22796.0,31.1525,31.1611,31.1266,31.1352,22796.0
2023-02-07 12:25:00,36.07,36.1,36.05,36.1,30294.0,31.1352,31.1611,31.118,31.1611,30294.0
2023-02-07 12:30:00,36.11,36.13,36.09,36.1,34681.0,31.1698,31.187,31.1525,31.1611,34681.0
2023-02-07 12:35:00,36.09,36.13,36.09,36.12,19917.0,31.1525,31.187,31.1525,31.1784,19917.0
2023-02-07 12:40:00,36.12,36.26,36.11,36.2,88865.0,31.1784,31.2993,31.1698,31.2475,88865.0
2023-02-07 12:45:00,36.2,36.43,36.2,36.43,161382.0,31.2475,31.446,31.2475,31.446,161382.0
2023-02-07 12:50:00,36.44,36.57,36.4,36.56,117704.0,31.4546,31.5668,31.4201,31.5582,117704.0
2023-02-07 12:55:00,36.56,36.69,36.26,36.63,175036.0,31.5582,31.6704,31.2993,31.6186,175036.0
2023-02-07 13:00:00,36.63,36.71,36.59,36.63,67459.0,31.6186,31.6877,31.5841,31.6186,67459.0
2023-02-07 13:05:00,36.63,36.67,36.59,36.65,69928.0,31.6186,31.6532,31.5841,31.6359,69928.0
2023-02-07 13:10:00,36.65,36.71,36.63,36.63,66661.0,31.6359,31.6877,31.6186,31.6186,66661.0
2023-02-07 13:15:00,36.63,36.66,36.46,36.57,58390.0,31.6186,31.6445,31.4719,31.5668,58390.0
2023-02-07 13:20:00,36.56,36.6,36.49,36.52,51728.0,31.5582,31.5927,31.4978,31.5237,51728.0
2023-02-07 13:25:00,36.52,36.54,36.38,36.4,77683.0,31.5237,31.5409,31.4028,31.4201,77683.0
2023-02-07 13:30:00,36.4,36.4,36.15,36.16,74763.0,31.4201,31.4201,31.2043,31.2129,74763.0
2023-02-07 13:35:00,36.15,36.28,36.13,36.22,38860.0,31.2043,31.3165,31.187,31.2647,38860.0
2023-02-07 13:40:00,36.23,36.31,36.22,36.24,48122.0,31.2734,31.3424,31.2647,31.282,48122.0
2023-02-07 13:45:00,36.24,36.25,36.18,36.19,42918.0,31.282,31.2906,31.2302,31.2388,42918.0
2023-02-07 13:50:00,36.18,36.24,36.16,36.21,50519.0,31.2302,31.282,31.2129,31.2561,50519.0
2023-02-07 13:55:00,36.21,36.26,36.19,36.24,43415.0,31.2561,31.2993,31.2388,31.282,43415.0
2023-02-07 14:00:00,36.25,36.4,36.24,36.39,35760.0,31.2906,31.4201,31.282,31.4115,35760.0
2023-02-07 14:05:00,36.39,36.52,36.38,36.5,43308.0,31.4115,31.5237,31.4028,31.5064,43308.0
2023-02-07 14:10:00,36.51,36.56,36.49,36.52,43030.0,31.515,31.5582,31.4978,31.5237,43030.0
2023-02-07 14:15:00,36.52,36.58,36.51,36.57,47813.0,31.5237,31.5755,31.515,31.5668,47813.0
2023-02-07 14:20:00,36.56,36.56,36.5,36.55,32322.0,31.5582,31.5582,31.5064,31.5496,32322.0
2023-02-07 14:25:00,36.55,36.58,36.54,36.57,30816.0,31.5496,31.5755,31.5409,31.5668,30816.0
2023-02-07 14:30:00,36.58,36.68,36.56,36.66,41001.0,31.5755,31.6618,31.5582,31.6445,41001.0
2023-02-07 14:35:00,36.66,36.68,36.62,36.64,26319.0,31.6445,31.6618,31.61,31.6273,26319.0
2023-02-07 14:40:00,36.63,36.69,36.61,36.64,56104.0,31.6186,31.6704,31.6014,31.6273,56104.0
2023-02-07 14:45:00,36.64,36.69,36.64,36.66,27484.0,31.6273,31.6704,31.6273,31.6445,27484.0
2023-02-07 14:50:00,36.67,36.71,36.65,36.69,42636.0,31.6532,31.6877,31.6359,31.6704,42636.0
2023-02-07 14:55:00,36.69,36.72,36.68,36.72,31886.0,31.6704,31.6963,31.6618,31.6963,31886.0
2023-02-07 15:00:00,36.72,36.8,36.7,36.71,61960.0,31.6963,31.7654,31.6791,31.6877,61960.0
2023-02-07 15:05:00,36.7,36.73,36.66,36.68,32614.0,31.6791,31.705,31.6445,31.6618,32614.0
2023-02-07 15:10:00,36.67,36.7,36.66,36.66,50750.0,31.6532,31.6791,31.6445,31.6445,50750.0
2023-02-07 15:15:00,36.65,36.71,36.65,36.71,40064.0,31.6359,31.6877,31.6359,31.6877,40064.0
2023-02-07 15:20:00,36.71,36.74,36.69,36.69,37292.0,31.6877,31.7136,31.6704,31.6704,37292.0
2023-02-07 15:25:00,36.69,36.7,36.65,36.69,54740.0,31.6704,31.6791,31.6359,31.6704,54740.0
2023-02-07 15:30:00,36.68,36.72,36.67,36.71,38576.0,31.6618,31.6963,31.6532,31.6877,38576.0
2023-02-07 15:35:00,36.7,36.72,36.66,36.72,58632.0,31.6791,31.6963,31.6445,31.6963,58632.0
2023-02-07 15:40:00,36.72,36.72,36.68,36.7,55026.0,31.6963,31.6963,31.6618,31.6791,55026.0
2023-02-07 15:45:00,36.7,36.75,36.68,36.73,92903.0,31.6791,31.7222,31.6618,31.705,92903.0
2023-02-07 15:50:00,36.73,36.81,36.72,36.77,159657.0,31.705,31.774,31.6963,31.7395,159657.0
2023-02-07 15:55:00,36.77,36.79,36.71,36.73,384417.0,31.7395,31.7567,31.6877,31.705,384417.0
2023-02-08 09:30:00,36.58,36.69,36.38,36.5,150832.0,31.5755,31.6704,31.4028,31.5064,150832.0
2023-02-08 09:35:00,36.52,36.59,36.45,36.55,68370.0,31.5237,31.5841,31.4633,31.5496,68370.0
2023-02-08 09:40:00,36.56,36.65,36.55,36.64,32211.0,31.5582,31.6359,31.5496,31.6273,32211.0
2023-02-08 09:45:00,36.64,36.65,36.55,36.58,57463.0,31.6273,31.6359,31.5496,31.5755,57463.0
2023-02-08 09:50:00,36.58,36.64,36.51,36.53,67108.0,31.5755,31.6273,31.515,31.5323,67108.0
2023-02-08 09:55:00,36.54,36.59,36.52,36.55,30573.0,31.5409,31.5841,31.5237,31.5496,30573.0
2023-02-08 10:00:00,36.54,36.54,36.48,36.51,43099.0,31.5409,31.5409,31.4892,31.515,43099.0
2023-02-08 10:05:00,36.51,36.62,36.5,36.59,105498.0,31.515,31.61,31.5064,31.5841,105498.0
2023-02-08 10:10:00,36.58,36.62,36.56,36.59,36820.0,31.5755,31.61,31.5582,31.5841,36820.0
2023-02-08 10:15:00,36.59,36.66,36.59,36.65,40729.0,31.5841,31.6445,31.5841,31.6359,40729.0
2023-02-08 10:20:00,36.66,36.67,36.61,36.63,20008.0,31.6445,31.6532,31.6014,31.6186,20008.0
2023-02-08 10:25:00,36.63,36.68,36.61,36.65,49458.0,31.6186,31.6618,31.6014,31.6359,49458.0
2023-02-08 10:30:00,36.65,36.65,36.51,36.52,42716.0,31.6359,31.6359,31.515,31.5237,42716.0
2023-02-08 10:35:00,36.51,36.59,36.5,36.59,36704.0,31.515,31.5841,31.5064,31.5841,36704.0
2023-02-08 10:40:00,36.59,36.66,36.58,36.66,50175.0,31.5841,31.6445,31.5755,31.6445,50175.0
2023-02-08 10:45:00,36.66,36.68,36.59,36.59,30176.0,31.6445,31.6618,31.5841,31.5841,30176.0
2023-02-08 10:50:00,36.6,36.61,36.54,36.57,23238.0,31.5927,31.6014,31.5409,31.5668,23238.0
2023-02-08 10:55:00,36.57,36.58,36.53,36.55,68394.0,31.5668,31.5755,31.5323,31.5496,68394.0
2023-02-08 11:00:00,36.54,36.6,36.51,36.59,25481.0,31.5409,31.5927,31.515,31.5841,25481.0
2023-02-08 11:05:00,36.59,36.6,36.54,36.6,43214.0,31.5841,31.5927,31.5409,31.5927,43214.0
2023-02-08 11:10:00,36.61,36.64,36.58,36.58,40845.0,31.6014,31.6273,31.5755,31.5755,40845.0
2023-02-08 11:15:00,36.59,36.64,36.56,36.64,47183.0,31.5841,31.6273,31.5582,31.6273,47183.0
2023-02-08 11:20:00,36.64,36.67,36.54,36.55,38205.0,31.6273,31.6532,31.5409,31.5496,38205.0
2023-02-08 11:25:00,36.55,36.58,36.53,36.56,31829.0,31.5496,31.5755,31.5323,31.5582,31829.0
2023-02-08 11:30:00,36.56,36.56,36.52,36.54,16243.0,31.5582,31.5582,31.5237,31.5409,16243.0
2023-02-08 11:35:00,36.54,36.55,36.51,36.53,11039.0,31.5409,31.5496,31.515,31.5323,11039.0
2023-02-08 11:40:00,36.53,36.54,36.49,36.52,27318.0,31.5323,31.5409,31.4978,31.5237,27318.0
2023-02-08 11:45:00,36.52,36.56,36.52,36.55,41343.0,31.5237,31.5582,31.5237,31.5496,41343.0
2023-02-08 11:50:00,36.55,36.59,36.54,36.58,21449.0,31.5496,31.5841,31.5409,31.5755,21449.0
2023-02-08 11:55:00,36.58,36.59,36.56,36.57,32666.0,31.5755,31.5841,31.5582,31.5668,32666.0
2023-02-08 12:00:00,36.57,36.57,36.52,36.52,20844.0,31.5668,31.5668,31.5237,31.5237,20844.0
2023-02-08 12:05:00,36.52,36.58,36.5,36.58,26413.0,31.5237,31.5755,31.5064,31.5755,26413.0
2023-02-08 12:10:00,36.58,36.61,36.54,36.54,37020.0,31.5755,31.6014,31.5409,31.5409,37020.0
2023-02-08 12:15:00,36.54,36.6,36.52,36.58,14784.0,31.5409,31.5927,31.5237,31.5755,14784.0
2023-02-08 12:20:00,36.57,36.63,36.57,36.62,20374.0,31.5668,31.6186,31.5668,31.61,20374.0
2023-02-08 12:25:00,36.62,36.65,36.59,36.65,29862.0,31.61,31.6359,31.5841,31.6359,29862.0
2023-02-08 12:30:00,36.65,36.69,36.65,36.66,57937.0,31.6359,31.6704,31.6359,31.6445,57937.0
2023-02-08 12:35:00,36.66,36.69,36.63,36.63,20208.0,31.6445,31.6704,31.6186,31.6186,20208.0
2023-02-08 12:40:00,36.63,36.64,36.61,36.63,22053.0,31.6186,31.6273,31.6014,31.6186,22053.0
2023-02-08 12:45:00,36.63,36.7,36.63,36.7,41222.0,31.6186,31.6791,31.6186,31.6791,41222.0
2023-02-08 12:50:00,36.7,36.73,36.69,36.73,26330.0,31.6791,31.705,31.6704,31.705,26330.0
2023-02-08 12:55:00,36.73,36.75,36.7,36.75,18457.0,31.705,31.7222,31.6791,31.7222,18457.0
2023-02-08 13:00:00,36.75,36.81,36.74,36.8,63122.0,31.7222,31.774,31.7136,31.7654,63122.0
2023-02-08 13:05:00,36.81,36.85,36.75,36.79,72681.0,31.774,31.8085,31.7222,31.7567,72681.0
2023-02-08 13:10:00,36.79,36.89,36.78,36.89,82817.0,31.7567,31.8431,31.7481,31.8431,82817.0
2023-02-08 13:15:00,36.88,36.89,36.83,36.86,38700.0,31.8344,31.8431,31.7913,31.8172,38700.0
2023-02-08 13:20:00,36.86,36.91,36.85,36.91,36779.0,31.8172,31.8603,31.8085,31.8603,36779.0
2023-02-08 13:25:00,36.92,36.92,36.81,36.82,49772.0,31.869,31.869,31.774,31.7826,49772.0
2023-02-08 13:30:00,36.82,36.82,36.78,36.8,42041.0,31.7826,31.7826,31.7481,31.7654,42041.0
2023-02-08 13:35:00,36.79,36.84,36.74,36.76,51278.0,31.7567,31.7999,31.7136,31.7308,51278.0
2023-02-08 13:40:00,36.76,36.79,36.72,36.73,42690.0,31.7308,31.7567,31.6963,31.705,42690.0
2023-02-08 13:45:00,36.73,36.73,36.65,36.66,28077.0,31.705,31.705,31.6359,31.6445,28077.0
2023-02-08 13:50:00,36.66,36.68,36.64,36.67,23200.0,31.6445,31.6618,31.6273,31.6532,23200.0
2023-02-08 13:55:00,36.68,36.7,36.65,36.67,27372.0,31.6618,31.6791,31.6359,31.6532,27372.0
2023-02-08 14:00:00,36.66,36.68,36.6,36.68,36256.0,31.6445,31.6618,31.5927,31.6618,36256.0
2023-02-08 14:05:00,36.68,36.69,36.65,36.69,22119.0,31.6618,31.6704,31.6359,31.6704,22119.0
2023-02-08 14:10:00,36.69,36.77,36.68,36.76,41546.0,31.6704,31.7395,31.6618,31.7308,41546.0
2023-02-08 14:15:00,36.76,36.81,36.75,36.8,41172.0,31.7308,31.774,31.7222,31.7654,41172.0
2023-02-08 14:20:00,36.8,36.8,36.73,36.73,20048.0,31.7654,31.7654,31.705,31.705,20048.0
2023-02-08 14:25:00,36.73,36.74,36.68,36.68,22910.0,31.705,31.7136,31.6618,31.6618,22910.0
2023-02-08 14:30:00,36.69,36.69,36.63,36.66,21959.0,31.6704,31.6704,31.6186,31.6445,21959.0
2023-02-08 14:35:00,36.66,36.68,36.64,36.65,18133.0,31.6445,31.6618,31.6273,31.6359,18133.0
2023-02-08 14:40:00,36.65,36.66,36.58,36.62,58747.0,31.6359,31.6445,31.5755,31.61,58747.0
2023-02-08 14:45:00,36.62,36.62,36.58,36.59,24793.0,31.61,31.61,31.5755,31.5841,24793.0
2023-02-08 14:50:00,36.58,36.61,36.57,36.59,44857.0,31.5755,31.6014,31.5668,31.5841,44857.0
2023-02-08 14:55:00,36.59,36.66,36.58,36.66,22277.0,31.5841,31.6445,31.5755,31.6445,22277.0
2023-02-08 15:00:00,36.66,36.66,36.6,36.61,27315.0,31.6445,31.6445,31.5927,31.6014,27315.0
2023-02-08 15:05:00,36.61,36.62,36.59,36.61,38663.0,31.6014,31.61,31.5841,31.6014,38663.0
2023-02-08 15:10:00,36.62,36.62,36.54,36.55,33060.0,31.61,31.61,31.5409,31.5496,33060.0
2023-02-08 15:15:00,36.55,36.59,36.51,36.52,45906.0,31.5496,31.5841,31.515,31.5237,45906.0
2023-02-08 15:20:00,36.52,36.59,36.51,36.56,55053.0,31.5237,31.5841,31.515,31.5582,55053.0
2023-02-08 15:25:00,36.57,36.58,36.55,36.58,41137.0,31.5668,31.5755,31.5496,31.5755,41137.0
2023-02-08 15:30:00,36.57,36.6,36.53,36.55,52621.0,31.5668,31.5927,31.5323,31.5496,52621.0
2023-02-08 15:35:00,36.55,36.59,36.55,36.59,50401.0,31.5496,31.5841,31.5496,31.5841,50401.0
2023-02-08 15:40:00,36.59,36.6,36.55,36.58,81293.0,31.5841,31.5927,31.5496,31.5755,81293.0
2023-02-08 15:45:00,36.58,36.58,36.51,36.52,86113.0,31.5755,31.5755,31.515,31.5237,86113.0
2023-02-08 15:50:00,36.52,36.58,36.51,36.55,219964.0,31.5237,31.5755,31.515,31.5496,219964.0
2023-02-08 15:55:00,36.56,36.61,36.55,36.56,455324.0,31.5582,31.6014,31.5496,31.5582,455324.0
2023-02-09 09:30:00,36.84,37.02,36.77,36.9,197146.0,31.7999,31.9553,31.7395,31.8517,197146.0
2023-02-09 09:35:00,36.89,36.94,36.78,36.81,84322.0,31.8431,31.8862,31.7481,31.774,84322.0
2023-02-09 09:40:00,36.8,36.81,36.71,36.73,50387.0,31.7654,31.774,31.6877,31.705,50387.0
2023-02-09 09:45:00,36.74,36.79,36.71,36.74,38706.0,31.7136,31.7567,31.6877,31.7136,38706.0
2023-02-09 09:50:00,36.75,36.89,36.75,36.79,27137.0,31.7222,31.8431,31.7222,31.7567,27137.0
2023-02-09 09:55:00,36.79,36.83,36.75,36.79,91555.0,31.7567,31.7913,31.7222,31.7567,91555.0
2023-02-09 10:00:00,36.79,36.79,36.71,36.72,34843.0,31.7567,31.7567,31.6877,31.6963,34843.0
2023-02-09 10:05:00,36.72,36.75,36.65,36.66,31975.0,31.6963,31.7222,31.6359,31.6445,31975.0
2023-02-09 10:10:00,36.65,36.67,36.62,36.65,70017.0,31.6359,31.6532,31.61,31.6359,70017.0
2023-02-09 10:15:00,36.65,36.68,36.6,36.62,25343.0,31.6359,31.6618,31.5927,31.61,25343.0
2023-02-09 10:20:00,36.62,36.65,36.59,36.64,32159.0,31.61,31.6359,31.5841,31.6273,32159.0
2023-02-09 10:25:00,36.63,36.63,36.55,36.55,39770.0,31.6186,31.6186,31.5496,31.5496,39770.0
2023-02-09 10:30:00,36.56,36.58,36.52,36.57,34981.0,31.5582,31.5755,31.5237,31.5668,34981.0
2023-02-09 10:35:00,36.57,36.63,36.56,36.59,31377.0,31.5668,31.6186,31.5582,31.5841,31377.0
2023-02-09 10:40:00,36.59,36.61,36.56,36.58,50330.0,31.5841,31.6014,31.5582,31.5755,50330.0
2023-02-09 10:45:00,36.58,36.62,36.56,36.57,22281.0,31.5755,31.61,31.5582,31.5668,22281.0
2023-02-09 10:50:00,36.57,36.6,36.48,36.48,135947.0,31.5668,31.5927,31.4892,31.4892,135947.0
2023-02-09 10:55:00,36.48,36.54,36.46,36.53,79689.0,31.4892,31.5409,31.4719,31.5323,79689.0
2023-02-09 11:00:00,36.53,36.53,36.44,36.5,60717.0,31.5323,31.5323,31.4546,31.5064,60717.0
2023-02-09 11:05:00,36.5,36.51,36.45,36.49,23867.0,31.5064,31.515,31.4633,31.4978,23867.0
2023-02-09 11:10:00,36.48,36.51,36.46,36.49,17095.0,31.4892,31.515,31.4719,31.4978,17095.0
2023-02-09 11:15:00,36.49,36.51,36.48,36.51,19403.0,31.4978,31.515,31.4892,31.515,19403.0
2023-02-09 11:20:00,36.5,36.51,36.39,36.41,50105.0,31.5064,31.515,31.4115,31.4287,50105.0
2023-02-09 11:25:00,36.4,36.42,36.37,36.38,62739.0,31.4201,31.4374,31.3942,31.4028,62739.0
2023-02-09 11:30:00,36.38,36.38,36.3,36.34,66870.0,31.4028,31.4028,31.3338,31.3683,66870.0
2023-02-09 11:35:00,36.34,36.36,36.32,36.34,20391.0,31.3683,31.3856,31.351,31.3683,20391.0
2023-02-09 11:40:00,36.35,36.36,36.32,36.34,24201.0,31.3769,31.3856,31.351,31.3683,24201.0
2023-02-09 11:45:00,36.34,36.36,36.28,36.3,23759.0,31.3683,31.3856,31.3165,31.3338,23759.0
2023-02-09 11:50:00,36.3,36.33,36.29,36.31,16702.0,31.3338,31.3597,31.3251,31.3424,16702.0
2023-02-09 11:55:00,36.3,36.34,36.3,36.34,25940.0,31.3338,31.3683,31.3338,31.3683,25940.0
2023-02-09 12:00:00,36.34,36.37,36.3,36.31,30827.0,31.3683,31.3942,31.3338,31.3424,30827.0
2023-02-09 12:05:00,36.31,36.37,36.31,36.34,13694.0,31.3424,31.3942,31.3424,31.3683,13694.0
2023-02-09 12:10:00,36.33,36.36,36.32,36.34,17898.0,31.3597,31.3856,31.351,31.3683,17898.0
2023-02-09 12:15:00,36.34,36.37,36.31,36.36,28679.0,31.3683,31.3942,31.3424,31.3856,28679.0
2023-02-09 12:20:00,36.36,36.38,36.34,36.34,17306.0,31.3856,31.4028,31.3683,31.3683,17306.0
2023-02-09 12:25:00,36.34,36.37,36.31,36.31,20556.0,31.3683,31.3942,31.3424,31.3424,20556.0
2023-02-09 12:30:00,36.31,36.32,36.18,36.19,64316.0,31.3424,31.351,31.2302,31.2388,64316.0
2023-02-09 12:35:00,36.18,36.24,36.17,36.18,66473.0,31.2302,31.282,31.2216,31.2302,66473.0
2023-02-09 12:40:00,36.17,36.23,36.16,36.19,17353.0,31.2216,31.2734,31.2129,31.2388,17353.0
2023-02-09 12:45:00,36.18,36.19,36.15,36.16,49885.0,31.2302,31.2388,31.2043,31.2129,49885.0
2023-02-09 12:50:00,36.16,36.18,36.12,36.14,31522.0,31.2129,31.2302,31.1784,31.1957,31522.0
2023-02-09 12:55:00,36.14,36.16,36.12,36.16,43671.0,31.1957,31.2129,31.1784,31.2129,43671.0
2023-02-09 13:00:00,36.16,36.17,36.1,36.12,45665.0,31.2129,31.2216,31.1611,31.1784,45665.0
2023-02-09 13:05:00,36.13,36.15,36.1,36.1,91602.0,31.187,31.2043,31.1611,31.1611,91602.0
2023-02-09 13:10:00,36.11,36.12,36.07,36.09,25589.0,31.1698,31.1784,31.1352,31.1525,25589.0
2023-02-09 13:15:00,36.09,36.12,36.07,36.11,22194.0,31.1525,31.1784,31.1352,31.1698,22194.0
2023-02-09 13:20:00,36.11,36.11,36.05,36.05,23508.0,31.1698,31.1698,31.118,31.118,23508.0
2023-02-09 13:25:00,36.05,36.12,36.05,36.1,25879.0,31.118,31.1784,31.118,31.1611,25879.0
2023-02-09 13:30:00,36.09,36.12,36.05,36.07,23384.0,31.1525,31.1784,31.118,31.1352,23384.0
2023-02-09 13:35:00,36.06,36.06,36.01,36.03,51518.0,31.1266,31.1266,31.0835,31.1007,51518.0
2023-02-09 13:40:00,36.03,36.05,36.0,36.05,72021.0,31.1007,31.118,31.0748,31.118,72021.0
2023-02-09 13:45:00,36.05,36.12,36.01,36.1,87067.0,31.118,31.1784,31.0835,31.1611,87067.0
2023-02-09 13:50:00,36.11,36.11,36.04,36.06,26357.0,31.1698,31.1698,31.1093,31.1266,26357.0
2023-02-09 13:55:00,36.06,36.06,36.01,36.05,32529.0,31.1266,31.1266,31.0835,31.118,32529.0
2023-02-09 14:00:00,36.05,36.07,35.98,36.0,93105.0,31.118,31.1352,31.0576,31.0748,93105.0
2023-02-09 14:05:00,35.99,36.04,35.99,36.02,28688.0,31.0662,31.1093,31.0662,31.0921,28688.0
2023-02-09 14:10:00,36.01,36.01,35.96,35.98,56762.0,31.0835,31.0835,31.0403,31.0576,56762.0
2023-02-09 14:15:00,35.98,36.01,35.95,35.95,66173.0,31.0576,31.0835,31.0317,31.0317,66173.0
2023-02-09 14:20:00,35.95,36.0,35.93,35.94,52012.0,31.0317,31.0748,31.0144,31.023,52012.0
2023-02-09 14:25:00,35.94,35.97,35.93,35.95,26917.0,31.023,31.0489,31.0144,31.0317,26917.0
2023-02-09 14:30:00,35.95,35.97,35.92,35.92,64302.0,31.0317,31.0489,31.0058,31.0058,64302.0
2023-02-09 14:35:00,35.92,35.95,35.91,35.95,60248.0,31.0058,31.0317,30.9971,31.0317,60248.0
2023-02-09 14:40:00,35.95,35.98,35.92,35.97,39992.0,31.0317,31.0576,31.0058,31.0489,39992.0
2023-02-09 14:45:00,35.97,35.98,35.93,35.96,21006.0,31.0489,31.0576,31.0144,31.0403,21006.0
2023-02-09 14:50:00,35.95,35.95,35.91,35.91,23783.0,31.0317,31.0317,30.9971,30.9971,23783.0
2023-02-09 14:55:00,35.91,35.93,35.91,35.93,20339.0,30.9971,31.0144,30.9971,31.0144,20339.0
2023-02-09 15:00:00,35.93,35.93,35.87,35.88,91057.0,31.0144,31.0144,30.9626,30.9712,91057.0
2023-02-09 15:05:00,35.88,35.9,35.84,35.9,102199.0,30.9712,30.9885,30.9367,30.9885,102199.0
2023-02-09 15:10:00,35.9,35.9,35.82,35.84,70609.0,30.9885,30.9885,30.9194,30.9367,70609.0
2023-02-09 15:15:00,35.83,35.85,35.8,35.84,107416.0,30.9281,30.9453,30.9022,30.9367,107416.0
2023-02-09 15:20:00,35.84,35.87,35.78,35.8,83632.0,30.9367,30.9626,30.8849,30.9022,83632.0
2023-02-09 15:25:00,35.8,35.81,35.77,35.77,91336.0,30.9022,30.9108,30.8763,30.8763,91336.0
2023-02-09 15:30:00,35.77,35.78,35.71,35.73,122395.0,30.8763,30.8849,30.8245,30.8418,122395.0
2023-02-09 15:35:00,35.73,35.81,35.7,35.8,137963.0,30.8418,30.9108,30.8159,30.9022,137963.0
2023-02-09 15:40:00,35.8,35.85,35.79,35.84,100331.0,30.9022,30.9453,30.8936,30.9367,100331.0
2023-02-09 15:45:00,35.84,35.86,35.8,35.83,141977.0,30.9367,30.954,30.9022,30.9281,141977.0
2023-02-09 15:50:00,35.83,35.96,35.82,35.88,272676.0,30.9281,31.0403,30.9194,30.9712,272676.0
2023-02-09 15:55:00,35.88,35.88,35.8,35.81,553228.0,30.9712,30.9712,30.9022,30.9108,553228.0
2023-02-10 09:30:00,35.92,35.96,35.8,35.87,137165.0,31.0058,31.0403,30.9022,30.9626,137165.0
2023-02-10 09:35:00,35.87,35.99,35.87,35.97,71882.0,30.9626,31.0662,30.9626,31.0489,71882.0
2023-02-10 09:40:00,35.96,35.97,35.82,35.89,190534.0,31.0403,31.0489,30.9194,30.9799,190534.0
2023-02-10 09:45:00,35.9,35.99,35.89,35.97,84305.0,30.9885,31.0662,30.9799,31.0489,84305.0
2023-02-10 09:50:00,35.97,35.98,35.76,35.89,197029.0,31.0489,31.0576,30.8677,30.9799,197029.0
2023-02-10 09:55:00,35.9,36.1,35.89,36.05,78653.0,30.9885,31.1611,30.9799,31.118,78653.0
2023-02-10 10:00:00,36.06,36.12,35.98,36.12,62809.0,31.1266,31.1784,31.0576,31.1784,62809.0
2023-02-10 10:05:00,36.12,36.22,36.11,36.22,78291.0,31.1784,31.2647,31.1698,31.2647,78291.0
2023-02-10 10:10:00,36.23,36.31,36.2,36.21,83619.0,31.2734,31.3424,31.2475,31.2561,83619.0
2023-02-10 10:15:00,36.22,36.28,36.17,36.27,57035.0,31.2647,31.3165,31.2216,31.3079,57035.0
2023-02-10 10:20:00,36.26,36.3,36.23,36.27,43725.0,31.2993,31.3338,31.2734,31.3079,43725.0
2023-02-10 10:25:00,36.27,36.28,36.18,36.2,46514.0,31.3079,31.3165,31.2302,31.2475,46514.0
2023-02-10 10:30:00,36.2,36.21,36.13,36.15,41704.0,31.2475,31.2561,31.187,31.2043,41704.0
2023-02-10 10:35:00,36.15,36.27,36.14,36.26,37908.0,31.2043,31.3079,31.1957,31.2993,37908.0
2023-02-10 10:40:00,36.25,36.25,36.16,36.2,41560.0,31.2906,31.2906,31.2129,31.2475,41560.0
2023-02-10 10:45:00,36.19,36.2,36.12,36.13,33458.0,31.2388,31.2475,31.1784,31.187,33458.0
2023-02-10 10:50:00,36.12,36.14,36.06,36.13,179345.0,31.1784,31.1957,31.1266,31.187,179345.0
2023-02-10 10:55:00,36.14,36.16,36.09,36.14,126957.0,31.1957,31.2129,31.1525,31.1957,126957.0
2023-02-10 11:00:00,36.14,36.21,36.12,36.2,80278.0,31.1957,31.2561,31.1784,31.2475,80278.0
2023-02-10 11:05:00,36.19,36.33,36.17,36.32,100486.0,31.2388,31.3597,31.2216,31.351,100486.0
2023-02-10 11:10:00,36.33,36.33,36.18,36.2,33585.0,31.3597,31.3597,31.2302,31.2475,33585.0
2023-02-10 11:15:00,36.2,36.37,36.2,36.34,105238.0,31.2475,31.3942,31.2475,31.3683,105238.0
2023-02-10 11:20:00,36.34,36.45,36.34,36.45,68837.0,31.3683,31.4633,31.3683,31.4633,68837.0
2023-02-10 11:25:00,36.45,36.48,36.38,36.46,156152.0,31.4633,31.4892,31.4028,31.4719,156152.0
2023-02-10 11:30:00,36.46,36.46,36.29,36.36,39587.0,31.4719,31.4719,31.3251,31.3856,39587.0
2023-02-10 11:35:00,36.37,36.39,36.32,36.33,38951.0,31.3942,31.4115,31.351,31.3597,38951.0
2023-02-10 11:40:00,36.33,36.38,36.32,36.33,31602.0,31.3597,31.4028,31.351,31.3597,31602.0
2023-02-10 11:45:00,36.33,36.36,36.32,36.36,82068.0,31.3597,31.3856,31.351,31.3856,82068.0
2023-02-10 11:50:00,36.37,36.39,36.33,36.37,49319.0,31.3942,31.4115,31.3597,31.3942,49319.0
2023-02-10 11:55:00,36.38,36.4,36.34,36.4,41930.0,31.4028,31.4201,31.3683,31.4201,41930.0
2023-02-10 12:00:00,36.39,36.42,36.32,36.33,38568.0,31.4115,31.4374,31.351,31.3597,38568.0
2023-02-10 12:05:00,36.33,36.4,36.33,36.39,19549.0,31.3597,31.4201,31.3597,31.4115,19549.0
2023-02-10 12:10:00,36.39,36.4,36.35,36.38,61089.0,31.4115,31.4201,31.3769,31.4028,61089.0
2023-02-10 12:15:00,36.37,36.42,36.36,36.4,32089.0,31.3942,31.4374,31.3856,31.4201,32089.0
2023-02-10 12:20:00,36.41,36.45,36.39,36.4,44393.0,31.4287,31.4633,31.4115,31.4201,44393.0
2023-02-10 12:25:00,36.4,36.4,36.35,36.39,30820.0,31.4201,31.4201,31.3769,31.4115,30820.0
2023-02-10 12:30:00,36.38,36.43,36.35,36.4,46391.0,31.4028,31.446,31.3769,31.4201,46391.0
2023-02-10 12:35:00,36.41,36.42,36.34,36.36,57510.0,31.4287,31.4374,31.3683,31.3856,57510.0
2023-02-10 12:40:00,36.36,36.39,36.31,36.31,82954.0,31.3856,31.4115,31.3424,31.3424,82954.0
2023-02-10 12:45:00,36.32,36.39,36.31,36.38,61667.0,31.351,31.4115,31.3424,31.4028,61667.0
2023-02-10 12:50:00,36.38,36.38,36.36,36.38,15652.0,31.4028,31.4028,31.3856,31.4028,15652.0
2023-02-10 12:55:00,36.38,36.39,36.36,36.37,36704.0,31.4028,31.4115,31.3856,31.3942,36704.0
2023-02-10 13:00:00,36.38,36.38,36.35,36.36,43732.0,31.4028,31.4028,31.3769,31.3856,43732.0
2023-02-10 13:05:00,36.36,36.39,36.34,36.38,29918.0,31.3856,31.4115,31.3683,31.4028,29918.0
2023-02-10 13:10:00,36.38,36.4,36.37,36.4,38838.0,31.4028,31.4201,31.3942,31.4201,38838.0
2023-02-10 13:15:00,36.4,36.48,36.4,36.47,38905.0,31.4201,31.4892,31.4201,31.4805,38905.0
2023-02-10 13:20:00,36.48,36.54,36.47,36.51,55158.0,31.4892,31.5409,31.4805,31.515,55158.0
2023-02-10 13:25:00,36.51,36.54,36.5,36.53,22768.0,31.515,31.5409,31.5064,31.5323,22768.0
2023-02-10 13:30:00,36.53,36.53,36.49,36.52,34157.0,31.5323,31.5323,31.4978,31.5237,34157.0
2023-02-10 13:35:00,36.52,36.55,36.52,36.53,24536.0,31.5237,31.5496,31.5237,31.5323,24536.0
2023-02-10 13:40:00,36.52,36.53,36.48,36.51,32600.0,31.5237,31.5323,31.4892,31.515,32600.0
2023-02-10 13:45:00,36.5,36.54,36.5,36.54,36725.0,31.5064,31.5409,31.5064,31.5409,36725.0
2023-02-10 13:50:00,36.54,36.54,36.49,36.51,33135.0,31.5409,31.5409,31.4978,31.515,33135.0
2023-02-10 13:55:00,36.51,36.52,36.47,36.48,29068.0,31.515,31.5237,31.4805,31.4892,29068.0
2023-02-10 14:00:00,36.48,36.48,36.43,36.45,21855.0,31.4892,31.4892,31.446,31.4633,21855.0
2023-02-10 14:05:00,36.45,36.49,36.44,36.48,28199.0,31.4633,31.4978,31.4546,31.4892,28199.0
2023-02-10 14:10:00,36.48,36.49,36.41,36.44,45505.0,31.4892,31.4978,31.4287,31.4546,45505.0
2023-02-10 14:15:00,36.44,36.47,36.44,36.45,23299.0,31.4546,31.4805,31.4546,31.4633,23299.0
2023-02-10 14:20:00,36.45,36.47,36.44,36.47,26111.0,31.4633,31.4805,31.4546,31.4805,26111.0
2023-02-10 14:25:00,36.46,36.47,36.44,36.45,33072.0,31.4719,31.4805,31.4546,31.4633,33072.0
2023-02-10 14:30:00,36.45,36.49,36.41,36.48,36941.0,31.4633,31.4978,31.4287,31.4892,36941.0
2023-02-10 14:35:00,36.47,36.5,36.45,36.47,26983.0,31.4805,31.5064,31.4633,31.4805,26983.0
2023-02-10 14:40:00,36.47,36.48,36.45,36.48,24060.0,31.4805,31.4892,31.4633,31.4892,24060.0
2023-02-10 14:45:00,36.48,36.51,36.46,36.51,29948.0,31.4892,31.515,31.4719,31.515,29948.0
2023-02-10 14:50:00,36.51,36.53,36.49,36.53,23307.0,31.515,31.5323,31.4978,31.5323,23307.0
2023-02-10 14:55:00,36.53,36.54,36.51,36.52,32504.0,31.5323,31.5409,31.515,31.5237,32504.0
2023-02-10 15:00:00,36.53,36.56,36.5,36.51,42196.0,31.5323,31.5582,31.5064,31.515,42196.0
2023-02-10 15:05:00,36.51,36.54,36.51,36.52,18779.0,31.515,31.5409,31.515,31.5237,18779.0
2023-02-10 15:10:00,36.52,36.56,36.5,36.52,83047.0,31.5237,31.5582,31.5064,31.5237,83047.0
2023-02-10 15:15:00,36.52,36.52,36.48,36.51,30945.0,31.5237,31.5237,31.4892,31.515,30945.0
2023-02-10 15:20:00,36.51,36.51,36.45,36.45,37939.0,31.515,31.515,31.4633,31.4633,37939.0
2023-02-10 15:25:00,36.45,36.48,36.44,36.48,42090.0,31.4633,31.4892,31.4546,31.4892,42090.0
2023-02-10 15:30:00,36.48,36.52,36.47,36.51,72769.0,31.4892,31.5237,31.4805,31.515,72769.0
2023-02-10 15:35:00,36.51,36.54,36.5,36.54,71182.0,31.515,31.5409,31.5064,31.5409,71182.0
2023-02-10 15:40:00,36.54,36.54,36.49,36.51,73968.0,31.5409,31.5409,31.4978,31.515,73968.0
2023-02-10 15:45:00,36.51,36.52,36.46,36.48,291887.0,31.515,31.5237,31.4719,31.4892,291887.0
2023-02-10 15:50:00,36.48,36.51,36.43,36.47,168254.0,31.4892,31.515,31.446,31.4805,168254.0
2023-02-10 15:55:00,36.48,36.57,36.47,36.56,311396.0,31.4892,31.5668,31.4805,31.5582,311396.0
2023-02-13 09:30:00,36.55,36.64,36.51,36.6,119791.0,31.5496,31.6273,31.515,31.5927,119791.0
2023-02-13 09:35:00,36.6,36.71,36.54,36.71,66075.0,31.5927,31.6877,31.5409,31.6877,66075.0
2023-02-13 09:40:00,36.71,36.74,36.65,36.65,105536.0,31.6877,31.7136,31.6359,31.6359,105536.0
2023-02-13 09:45:00,36.66,36.77,36.64,36.72,111594.0,31.6445,31.7395,31.6273,31.6963,111594.0
2023-02-13 09:50:00,36.73,36.75,36.7,36.72,28222.0,31.705,31.7222,31.6791,31.6963,28222.0
2023-02-13 09:55:00,36.72,36.8,36.71,36.79,54427.0,31.6963,31.7654,31.6877,31.7567,54427.0
2023-02-13 10:00:00,36.79,36.83,36.76,36.83,49327.0,31.7567,31.7913,31.7308,31.7913,49327.0
2023-02-13 10:05:00,36.84,36.89,36.83,36.89,57941.0,31.7999,31.8431,31.7913,31.8431,57941.0
2023-02-13 10:10:00,36.89,36.89,36.84,36.85,36534.0,31.8431,31.8431,31.7999,31.8085,36534.0
2023-02-13 10:15:00,36.85,36.89,36.83,36.89,69736.0,31.8085,31.8431,31.7913,31.8431,69736.0
2023-02-13 10:20:00,36.89,36.89,36.86,36.88,49560.0,31.8431,31.8431,31.8172,31.8344,49560.0
2023-02-13 10:25:00,36.88,36.98,36.88,36.98,35026.0,31.8344,31.9207,31.8344,31.9207,35026.0
2023-02-13 10:30:00,36.98,37.09,36.94,37.03,186324.0,31.9207,32.0157,31.8862,31.9639,186324.0
2023-02-13 10:35:00,37.02,37.03,36.86,36.87,50198.0,31.9553,31.9639,31.8172,31.8258,50198.0
2023-02-13 10:40:00,36.87,36.89,36.81,36.84,25102.0,31.8258,31.8431,31.774,31.7999,25102.0
2023-02-13 10:45:00,36.84,36.84,36.78,36.83,33836.0,31.7999,31.7999,31.7481,31.7913,33836.0
2023-02-13 10:50:00,36.83,36.85,36.76,36.78,27295.0,31.7913,31.8085,31.7308,31.7481,27295.0
2023-02-13 10:55:00,36.79,36.82,36.77,36.77,31091.0,31.7567,31.7826,31.7395,31.7395,31091.0
2023-02-13 11:00:00,36.77,36.81,36.77,36.79,16567.0,31.7395,31.774,31.7395,31.7567,16567.0
2023-02-13 11:05:00,36.78,36.8,36.75,36.77,31520.0,31.7481,31.7654,31.7222,31.7395,31520.0
2023-02-13 11:10:00,36.77,36.78,36.75,36.78,24193.0,31.7395,31.7481,31.7222,31.7481,24193.0
2023-02-13 11:15:00,36.78,36.8,36.75,36.77,26101.0,31.7481,31.7654,31.7222,31.7395,26101.0
2023-02-13 11:20:00,36.76,36.79,36.73,36.73,70811.0,31.7308,31.7567,31.705,31.705,70811.0
2023-02-13 11:25:00,36.73,36.74,36.7,36.71,18769.0,31.705,31.7136,31.6791,31.6877,18769.0
2023-02-13 11:30:00,36.7,36.73,36.69,36.73,27931.0,31.6791,31.705,31.6704,31.705,27931.0
2023-02-13 11:35:00,36.73,36.74,36.71,36.72,13156.0,31.705,31.7136,31.6877,31.6963,13156.0
2023-02-13 11:40:00,36.72,36.78,36.69,36.78,23640.0,31.6963,31.7481,31.6704,31.7481,23640.0
2023-02-13 11:45:00,36.78,36.83,36.78,36.82,29435.0,31.7481,31.7913,31.7481,31.7826,29435.0
2023-02-13 11:50:00,36.82,36.85,36.79,36.82,35730.0,31.7826,31.8085,31.7567,31.7826,35730.0
2023-02-13 11:55:00,36.81,36.83,36.79,36.82,18504.0,31.774,31.7913,31.7567,31.7826,18504.0
2023-02-13 12:00:00,36.81,36.81,36.77,36.78,12843.0,31.774,31.774,31.7395,31.7481,12843.0
2023-02-13 12:05:00,36.78,36.83,36.78,36.81,16251.0,31.7481,31.7913,31.7481,31.774,16251.0
2023-02-13 12:10:00,36.82,36.82,36.8,36.82,13118.0,31.7826,31.7826,31.7654,31.7826,13118.0
2023-02-13 12:15:00,36.82,36.84,36.77,36.8,33382.0,31.7826,31.7999,31.7395,31.7654,33382.0
2023-02-13 12:20:00,36.81,36.82,36.78,36.79,18250.0,31.774,31.7826,31.7481,31.7567,18250.0
2023-02-13 12:25:00,36.78,36.78,36.74,36.77,16324.0,31.7481,31.7481,31.7136,31.7395,16324.0
2023-02-13 12:30:00,36.77,36.78,36.75,36.76,18695.0,31.7395,31.7481,31.7222,31.7308,18695.0
2023-02-13 12:35:00,36.76,36.76,36.73,36.74,35589.0,31.7308,31.7308,31.705,31.7136,35589.0
2023-02-13 12:40:00,36.74,36.76,36.73,36.75,23341.0,31.7136,31.7308,31.705,31.7222,23341.0
2023-02-13 12:45:00,36.75,36.79,36.74,36.78,19095.0,31.7222,31.7567,31.7136,31.7481,19095.0
2023-02-13 12:50:00,36.79,36.79,36.73,36.73,15236.0,31.7567,31.7567,31.705,31.705,15236.0
2023-02-13 12:55:00,36.73,36.74,36.67,36.69,29797.0,31.705,31.7136,31.6532,31.6704,29797.0
2023-02-13 13:00:00,36.69,36.71,36.68,36.69,25641.0,31.6704,31.6877,31.6618,31.6704,25641.0
2023-02-13 13:05:00,36.69,36.69,36.64,36.65,54007.0,31.6704,31.6704,31.6273,31.6359,54007.0
2023-02-13 13:10:00,36.66,36.68,36.65,36.68,31364.0,31.6445,31.6618,31.6359,31.6618,31364.0
2023-02-13 13:15:00,36.67,36.72,36.67,36.7,28959.0,31.6532,31.6963,31.6532,31.6791,28959.0
2023-02-13 13:20:00,36.7,36.7,36.67,36.7,16502.0,31.6791,31.6791,31.6532,31.6791,16502.0
2023-02-13 13:25:00,36.69,36.74,36.69,36.7,15654.0,31.6704,31.7136,31.6704,31.6791,15654.0
2023-02-13 13:30:00,36.7,36.74,36.7,36.7,19784.0,31.6791,31.7136,31.6791,31.6791,19784.0
2023-02-13 13:35:00,36.7,36.74,36.69,36.73,21609.0,31.6791,31.7136,31.6704,31.705,21609.0
2023-02-13 13:40:00,36.73,36.73,36.71,36.72,11917.0,31.705,31.705,31.6877,31.6963,11917.0
2023-02-13 13:45:00,36.71,36.75,36.71,36.75,32848.0,31.6877,31.7222,31.6877,31.7222,32848.0
2023-02-13 13:50:00,36.75,36.76,36.73,36.76,12459.0,31.7222,31.7308,31.705,31.7308,12459.0
2023-02-13 13:55:00,36.75,36.77,36.73,36.75,36783.0,31.7222,31.7395,31.705,31.7222,36783.0
2023-02-13 14:00:00,36.75,36.77,36.73,36.75,31391.0,31.7222,31.7395,31.705,31.7222,31391.0
2023-02-13 14:05:00,36.76,36.79,36.75,36.79,21091.0,31.7308,31.7567,31.7222,31.7567,21091.0
2023-02-13 14:10:00,36.79,36.79,36.75,36.77,14649.0,31.7567,31.7567,31.7222,31.7395,14649.0
2023-02-13 14:15:00,36.77,36.79,36.76,36.78,25730.0,31.7395,31.7567,31.7308,31.7481,25730.0
2023-02-13 14:20:00,36.78,36.79,36.77,36.79,29486.0,31.7481,31.7567,31.7395,31.7567,29486.0
2023-02-13 14:25:00,36.79,36.79,36.75,36.76,20090.0,31.7567,31.7567,31.7222,31.7308,20090.0
2023-02-13 14:30:00,36.76,36.78,36.73,36.73,27877.0,31.7308,31.7481,31.705,31.705,27877.0
2023-02-13 14:35:00,36.74,36.79,36.73,36.77,20838.0,31.7136,31.7567,31.705,31.7395,20838.0
2023-02-13 14:40:00,36.77,36.79,36.74,36.78,14452.0,31.7395,31.7567,31.7136,31.7481,14452.0
2023-02-13 14:45:00,36.79,36.79,36.74,36.75,22810.0,31.7567,31.7567,31.7136,31.7222,22810.0
2023-02-13 14:50:00,36.74,36.74,36.71,36.72,23237.0,31.7136,31.7136,31.6877,31.6963,23237.0
2023-02-13 14:55:00,36.73,36.73,36.7,36.71,17377.0,31.705,31.705,31.6791,31.6877,17377.0
2023-02-13 15:00:00,36.7,36.72,36.68,36.71,24151.0,31.6791,31.6963,31.6618,31.6877,24151.0
2023-02-13 15:05:00,36.71,36.76,36.7,36.76,28907.0,31.6877,31.7308,31.6791,31.7308,28907.0
2023-02-13 15:10:00,36.75,36.78,36.74,36.77,21962.0,31.7222,31.7481,31.7136,31.7395,21962.0
2023-02-13 15:15:00,36.77,36.83,36.76,36.83,20672.0,31.7395,31.7913,31.7308,31.7913,20672.0
2023-02-13 15:20:00,36.83,36.87,36.82,36.87,28081.0,31.7913,31.8258,31.7826,31.8258,28081.0
2023-02-13 15:25:00,36.87,36.87,36.83,36.86,29481.0,31.8258,31.8258,31.7913,31.8172,29481.0
2023-02-13 15:30:00,36.85,36.88,36.84,36.85,31248.0,31.8085,31.8344,31.7999,31.8085,31248.0
2023-02-13 15:35:00,36.86,36.91,36.84,36.91,60785.0,31.8172,31.8603,31.7999,31.8603,60785.0
2023-02-13 15:40:00,36.91,36.93,36.9,36.93,52657.0,31.8603,31.8776,31.8517,31.8776,52657.0
2023-02-13 15:45:00,36.93,36.95,36.91,36.94,71880.0,31.8776,31.8949,31.8603,31.8862,71880.0
2023-02-13 15:50:00,36.95,37.02,36.92,37.01,280634.0,31.8949,31.9553,31.869,31.9466,280634.0
2023-02-13 15:55:00,37.02,37.12,37.01,37.11,525666.0,31.9553,32.0416,31.9466,32.033,525666.0
2023-02-14 09:30:00,37.08,37.08,36.65,36.81,152736.0,32.0071,32.0071,31.6359,31.774,152736.0
2023-02-14 09:35:00,36.81,36.86,36.76,36.81,91426.0,31.774,31.8172,31.7308,31.774,91426.0
2023-02-14 09:40:00,36.79,36.82,36.73,36.75,49878.0,31.7567,31.7826,31.705,31.7222,49878.0
2023-02-14 09:45:00,36.75,36.92,36.73,36.92,78714.0,31.7222,31.869,31.705,31.869,78714.0
2023-02-14 09:50:00,36.93,36.98,36.85,36.89,58181.0,31.8776,31.9207,31.8085,31.8431,58181.0
2023-02-14 09:55:00,36.91,37.01,36.9,36.97,35810.0,31.8603,31.9466,31.8517,31.9121,35810.0
2023-02-14 10:00:00,36.97,37.03,36.94,36.97,39740.0,31.9121,31.9639,31.8862,31.9121,39740.0
2023-02-14 10:05:00,36.97,37.0,36.94,37.0,35074.0,31.9121,31.938,31.8862,31.938,35074.0
2023-02-14 10:10:00,36.99,37.13,36.97,37.05,82642.0,31.9294,32.0502,31.9121,31.9812,82642.0
2023-02-14 10:15:00,37.05,37.1,37.0,37.0,27925.0,31.9812,32.0243,31.938,31.938,27925.0
2023-02-14 10:20:00,37.0,37.05,36.99,37.01,24712.0,31.938,31.9812,31.9294,31.9466,24712.0
2023-02-14 10:25:00,37.0,37.0,36.81,36.81,60328.0,31.938,31.938,31.774,31.774,60328.0
2023-02-14 10:30:00,36.82,36.84,36.79,36.8,30482.0,31.7826,31.7999,31.7567,31.7654,30482.0
2023-02-14 10:35:00,36.8,36.8,36.65,36.65,58973.0,31.7654,31.7654,31.6359,31.6359,58973.0
2023-02-14 10:40:00,36.65,36.71,36.62,36.7,35703.0,31.6359,31.6877,31.61,31.6791,35703.0
2023-02-14 10:45:00,36.69,36.7,36.59,36.68,45500.0,31.6704,31.6791,31.5841,31.6618,45500.0
2023-02-14 10:50:00,36.67,36.67,36.56,36.59,37495.0,31.6532,31.6532,31.5582,31.5841,37495.0
2023-02-14 10:55:00,36.59,36.63,36.56,36.63,44534.0,31.5841,31.6186,31.5582,31.6186,44534.0
2023-02-14 11:00:00,36.62,36.73,36.61,36.72,30075.0,31.61,31.705,31.6014,31.6963,30075.0
2023-02-14 11:05:00,36.72,36.75,36.68,36.69,28531.0,31.6963,31.7222,31.6618,31.6704,28531.0
2023-02-14 11:10:00,36.7,36.75,36.69,36.73,31925.0,31.6791,31.7222,31.6704,31.705,31925.0
2023-02-14 11:15:00,36.73,36.82,36.73,36.8,35056.0,31.705,31.7826,31.705,31.7654,35056.0
2023-02-14 11:20:00,36.8,36.8,36.74,36.78,23936.0,31.7654,31.7654,31.7136,31.7481,23936.0
2023-02-14 11:25:00,36.78,36.78,36.59,36.61,36801.0,31.7481,31.7481,31.5841,31.6014,36801.0
2023-02-14 11:30:00,36.6,36.61,36.49,36.51,84173.0,31.5927,31.6014,31.4978,31.515,84173.0
2023-02-14 11:35:00,36.51,36.55,36.5,36.52,26723.0,31.515,31.5496,31.5064,31.5237,26723.0
2023-02-14 11:40:00,36.52,36.55,36.48,36.49,26175.0,31.5237,31.5496,31.4892,31.4978,26175.0
2023-02-14 11:45:00,36.5,36.55,36.48,36.53,30060.0,31.5064,31.5496,31.4892,31.5323,30060.0
2023-02-14 11:50:00,36.53,36.54,36.45,36.51,36014.0,31.5323,31.5409,31.4633,31.515,36014.0
2023-02-14 11:55:00,36.5,36.54,36.48,36.54,19369.0,31.5064,31.5409,31.4892,31.5409,19369.0
2023-02-14 12:00:00,36.53,36.57,36.52,36.53,40026.0,31.5323,31.5668,31.5237,31.5323,40026.0
2023-02-14 12:05:00,36.53,36.58,36.51,36.56,21826.0,31.5323,31.5755,31.515,31.5582,21826.0
2023-02-14 12:10:00,36.57,36.65,36.57,36.65,18426.0,31.5668,31.6359,31.5668,31.6359,18426.0
2023-02-14 12:15:00,36.65,36.66,36.6,36.62,26457.0,31.6359,31.6445,31.5927,31.61,26457.0
2023-02-14 12:20:00,36.61,36.63,36.58,36.59,33548.0,31.6014,31.6186,31.5755,31.5841,33548.0
2023-02-14 12:25:00,36.58,36.64,36.58,36.59,26417.0,31.5755,31.6273,31.5755,31.5841,26417.0
2023-02-14 12:30:00,36.59,36.64,36.58,36.63,15939.0,31.5841,31.6273,31.5755,31.6186,15939.0
2023-02-14 12:35:00,36.64,36.66,36.61,36.63,17622.0,31.6273,31.6445,31.6014,31.6186,17622.0
2023-02-14 12:40:00,36.62,36.66,36.62,36.62,19546.0,31.61,31.6445,31.61,31.61,19546.0
2023-02-14 12:45:00,36.62,36.68,36.6,36.67,21456.0,31.61,31.6618,31.5927,31.6532,21456.0
2023-02-14 12:50:00,36.67,36.69,36.65,36.66,20159.0,31.6532,31.6704,31.6359,31.6445,20159.0
2023-02-14 12:55:00,36.66,36.7,36.64,36.69,23065.0,31.6445,31.6791,31.6273,31.6704,23065.0
2023-02-14 13:00:00,36.68,36.84,36.67,36.79,63885.0,31.6618,31.7999,31.6532,31.7567,63885.0
2023-02-14 13:05:00,36.79,36.86,36.78,36.84,37219.0,31.7567,31.8172,31.7481,31.7999,37219.0
2023-02-14 13:10:00,36.84,36.87,36.8,36.86,20514.0,31.7999,31.8258,31.7654,31.8172,20514.0
2023-02-14 13:15:00,36.86,36.95,36.85,36.91,35405.0,31.8172,31.8949,31.8085,31.8603,35405.0
2023-02-14 13:20:00,36.91,36.92,36.88,36.89,19505.0,31.8603,31.869,31.8344,31.8431,19505.0
2023-02-14 13:25:00,36.89,36.89,36.85,36.89,31845.0,31.8431,31.8431,31.8085,31.8431,31845.0
2023-02-14 13:30:00,36.89,36.93,36.83,36.86,39084.0,31.8431,31.8776,31.7913,31.8172,39084.0
2023-02-14 13:35:00,36.86,36.87,36.75,36.8,32477.0,31.8172,31.8258,31.7222,31.7654,32477.0
2023-02-14 13:40:00,36.8,36.82,36.74,36.74,30342.0,31.7654,31.7826,31.7136,31.7136,30342.0
2023-02-14 13:45:00,36.75,36.81,36.74,36.77,32579.0,31.7222,31.774,31.7136,31.7395,32579.0
2023-02-14 13:50:00,36.78,36.8,36.77,36.79,13777.0,31.7481,31.7654,31.7395,31.7567,13777.0
2023-02-14 13:55:00,36.79,36.8,36.75,36.77,12890.0,31.7567,31.7654,31.7222,31.7395,12890.0
2023-02-14 14:00:00,36.77,36.82,36.75,36.79,27152.0,31.7395,31.7826,31.7222,31.7567,27152.0
2023-02-14 14:05:00,36.78,36.78,36.69,36.72,34662.0,31.7481,31.7481,31.6704,31.6963,34662.0
2023-02-14 14:10:00,36.72,36.73,36.7,36.72,12921.0,31.6963,31.705,31.6791,31.6963,12921.0
2023-02-14 14:15:00,36.72,36.82,36.71,36.8,25976.0,31.6963,31.7826,31.6877,31.7654,25976.0
2023-02-14 14:20:00,36.81,36.83,36.79,36.8,28931.0,31.774,31.7913,31.7567,31.7654,28931.0
2023-02-14 14:25:00,36.8,36.81,36.77,36.79,30238.0,31.7654,31.774,31.7395,31.7567,30238.0
2023-02-14 14:30:00,36.79,36.88,36.78,36.88,48796.0,31.7567,31.8344,31.7481,31.8344,48796.0
2023-02-14 14:35:00,36.88,36.91,36.86,36.87,19370.0,31.8344,31.8603,31.8172,31.8258,19370.0
2023-02-14 14:40:00,36.87,36.88,36.84,36.84,22150.0,31.8258,31.8344,31.7999,31.7999,22150.0
2023-02-14 14:45:00,36.84,36.85,36.81,36.82,20181.0,31.7999,31.8085,31.774,31.7826,20181.0
2023-02-14 14:50:00,36.82,36.84,36.79,36.82,34525.0,31.7826,31.7999,31.7567,31.7826,34525.0
2023-02-14 14:55:00,36.82,36.83,36.79,36.8,20854.0,31.7826,31.7913,31.7567,31.7654,20854.0
2023-02-14 15:00:00,36.81,36.84,36.8,36.8,22150.0,31.774,31.7999,31.7654,31.7654,22150.0
2023-02-14 15:05:00,36.81,36.82,36.79,36.81,21155.0,31.774,31.7826,31.7567,31.774,21155.0
2023-02-14 15:10:00,36.81,36.87,36.78,36.87,45794.0,31.774,31.8258,31.7481,31.8258,45794.0
2023-02-14 15:15:00,36.87,36.87,36.82,36.84,22463.0,31.8258,31.8258,31.7826,31.7999,22463.0
2023-02-14 15:20:00,36.84,36.86,36.83,36.84,28810.0,31.7999,31.8172,31.7913,31.7999,28810.0
2023-02-14 15:25:00,36.84,36.85,36.82,36.83,23879.0,31.7999,31.8085,31.7826,31.7913,23879.0
2023-02-14 15:30:00,36.83,36.86,36.8,36.86,50534.0,31.7913,31.8172,31.7654,31.8172,50534.0
2023-02-14 15:35:00,36.86,36.87,36.82,36.86,52765.0,31.8172,31.8258,31.7826,31.8172,52765.0
2023-02-14 15:40:00,36.85,36.87,36.83,36.86,86048.0,31.8085,31.8258,31.7913,31.8172,86048.0
2023-02-14 15:45:00,36.85,36.88,36.84,36.84,90814.0,31.8085,31.8344,31.7999,31.7999,90814.0
2023-02-14 15:50:00,36.84,36.85,36.78,36.81,303452.0,31.7999,31.8085,31.7481,31.774,303452.0
2023-02-14 15:55:00,36.82,36.86,36.72,36.75,470918.0,31.7826,31.8172,31.6963,31.7222,470918.0
2023-02-15 09:30:00,36.2,36.2,35.87,35.93,208228.0,31.6582,31.6582,31.3696,31.422,208228.0
2023-02-15 09:35:00,35.92,36.05,35.91,36.0,57098.0,31.4133,31.527,31.4045,31.4833,57098.0
2023-02-15 09:40:00,36.01,36.04,35.91,36.02,63463.0,31.492,31.5182,31.4045,31.5007,63463.0
2023-02-15 09:45:00,36.02,36.05,35.96,36.03,42077.0,31.5007,31.527,31.4483,31.5095,42077.0
2023-02-15 09:50:00,36.04,36.12,35.91,35.99,61290.0,31.5182,31.5882,31.4045,31.4745,61290.0
2023-02-15 09:55:00,35.99,36.02,35.96,35.99,38883.0,31.4745,31.5007,31.4483,31.4745,38883.0
2023-02-15 10:00:00,35.98,36.02,35.9,35.92,41986.0,31.4658,31.5007,31.3958,31.4133,41986.0
2023-02-15 10:05:00,35.92,35.94,35.83,35.89,38244.0,31.4133,31.4308,31.3346,31.3871,38244.0
2023-02-15 10:10:00,35.88,35.89,35.83,35.87,42621.0,31.3783,31.3871,31.3346,31.3696,42621.0
2023-02-15 10:15:00,35.87,36.01,35.86,35.99,29561.0,31.3696,31.492,31.3608,31.4745,29561.0
2023-02-15 10:20:00,36.0,36.02,35.97,35.98,18077.0,31.4833,31.5007,31.457,31.4658,18077.0
2023-02-15 10:25:00,35.97,36.01,35.96,36.01,37675.0,31.457,31.492,31.4483,31.492,37675.0
2023-02-15 10:30:00,36.01,36.08,35.99,36.06,25243.0,31.492,31.5532,31.4745,31.5357,25243.0
2023-02-15 10:35:00,36.05,36.09,36.04,36.07,17559.0,31.527,31.562,31.5182,31.5445,17559.0
2023-02-15 10:40:00,36.06,36.06,36.0,36.02,32449.0,31.5357,31.5357,31.4833,31.5007,32449.0
2023-02-15 10:45:00,36.02,36.04,36.0,36.01,22875.0,31.5007,31.5182,31.4833,31.492,22875.0
2023-02-15 10:50:00,36.01,36.05,36.0,36.04,18992.0,31.492,31.527,31.4833,31.5182,18992.0
2023-02-15 10:55:00,36.04,36.05,36.01,36.02,21415.0,31.5182,31.527,31.492,31.5007,21415.0
2023-02-15 11:00:00,36.02,36.05,36.01,36.05,29665.0,31.5007,31.527,31.492,31.527,29665.0
2023-02-15 11:05:00,36.04,36.11,36.03,36.09,65238.0,31.5182,31.5795,31.5095,31.562,65238.0
2023-02-15 11:10:00,36.09,36.09,36.05,36.05,17212.0,31.562,31.562,31.527,31.527,17212.0
2023-02-15 11:15:00,36.06,36.15,36.06,36.15,45670.0,31.5357,31.6144,31.5357,31.6144,45670.0
2023-02-15 11:20:00,36.15,36.17,36.14,36.17,52880.0,31.6144,31.6319,31.6057,31.6319,52880.0
2023-02-15 11:25:00,36.16,36.26,36.16,36.25,36349.0,31.6232,31.7106,31.6232,31.7019,36349.0
2023-02-15 11:30:00,36.26,36.27,36.18,36.19,31401.0,31.7106,31.7194,31.6407,31.6494,31401.0
2023-02-15 11:35:00,36.19,36.22,36.17,36.21,31997.0,31.6494,31.6757,31.6319,31.6669,31997.0
2023-02-15 11:40:00,36.21,36.23,36.18,36.19,45195.0,31.6669,31.6844,31.6407,31.6494,45195.0
2023-02-15 11:45:00,36.2,36.28,36.2,36.27,58044.0,31.6582,31.7281,31.6582,31.7194,58044.0
2023-02-15 11:50:00,36.27,36.28,36.24,36.27,74309.0,31.7194,31.7281,31.6931,31.7194,74309.0
2023-02-15 11:55:00,36.26,36.28,36.23,36.23,65825.0,31.7106,31.7281,31.6844,31.6844,65825.0
2023-02-15 12:00:00,36.23,36.24,36.15,36.16,24128.0,31.6844,31.6931,31.6144,31.6232,24128.0
2023-02-15 12:05:00,36.16,36.18,36.08,36.17,27875.0,31.6232,31.6407,31.5532,31.6319,27875.0
2023-02-15 12:10:00,36.18,36.2,36.13,36.16,17008.0,31.6407,31.6582,31.5969,31.6232,17008.0
2023-02-15 12:15:00,36.14,36.16,36.12,36.13,21615.0,31.6057,31.6232,31.5882,31.5969,21615.0
2023-02-15 12:20:00,36.13,36.16,36.12,36.16,22043.0,31.5969,31.6232,31.5882,31.6232,22043.0
2023-02-15 12:25:00,36.15,36.17,36.1,36.11,32676.0,31.6144,31.6319,31.5707,31.5795,32676.0
2023-02-15 12:30:00,36.1,36.12,36.08,36.11,22799.0,31.5707,31.5882,31.5532,31.5795,22799.0
2023-02-15 12:35:00,36.11,36.14,36.06,36.07,38206.0,31.5795,31.6057,31.5357,31.5445,38206.0
2023-02-15 12:40:00,36.08,36.11,36.07,36.09,17878.0,31.5532,31.5795,31.5445,31.562,17878.0
2023-02-15 12:45:00,36.09,36.1,36.07,36.09,18753.0,31.562,31.5707,31.5445,31.562,18753.0
2023-02-15 12:50:00,36.09,36.1,36.06,36.09,16623.0,31.562,31.5707,31.5357,31.562,16623.0
2023-02-15 12:55:00,36.09,36.11,36.06,36.07,29019.0,31.562,31.5795,31.5357,31.5445,29019.0
2023-02-15 13:00:00,36.08,36.1,36.07,36.08,14114.0,31.5532,31.5707,31.5445,31.5532,14114.0
2023-02-15 13:05:00,36.07,36.15,36.05,36.15,27567.0,31.5445,31.6144,31.527,31.6144,27567.0
2023-02-15 13:10:00,36.15,36.19,36.14,36.19,31753.0,31.6144,31.6494,31.6057,31.6494,31753.0
2023-02-15 13:15:00,36.19,36.22,36.18,36.22,73275.0,31.6494,31.6757,31.6407,31.6757,73275.0
2023-02-15 13:20:00,36.22,36.23,36.19,36.2,25011.0,31.6757,31.6844,31.6494,31.6582,25011.0
2023-02-15 13:25:00,36.2,36.23,36.19,36.22,23904.0,31.6582,31.6844,31.6494,31.6757,23904.0
2023-02-15 13:30:00,36.22,36.25,36.21,36.25,27459.0,31.6757,31.7019,31.6669,31.7019,27459.0
2023-02-15 13:35:00,36.25,36.28,36.25,36.27,16598.0,31.7019,31.7281,31.7019,31.7194,16598.0
2023-02-15 13:40:00,36.27,36.31,36.25,36.29,36712.0,31.7194,31.7544,31.7019,31.7369,36712.0
2023-02-15 13:45:00,36.29,36.31,36.28,36.28,26058.0,31.7369,31.7544,31.7281,31.7281,26058.0
2023-02-15 13:50:00,36.29,36.29,36.26,36.29,26764.0,31.7369,31.7369,31.7106,31.7369,26764.0
2023-02-15 13:55:00,36.29,36.29,36.26,36.29,21380.0,31.7369,31.7369,31.7106,31.7369,21380.0
2023-02-15 14:00:00,36.29,36.29,36.24,36.24,31397.0,31.7369,31.7369,31.6931,31.6931,31397.0
2023-02-15 14:05:00,36.25,36.32,36.24,36.32,32057.0,31.7019,31.7631,31.6931,31.7631,32057.0
2023-02-15 14:10:00,36.32,36.33,36.29,36.3,38551.0,31.7631,31.7718,31.7369,31.7456,38551.0
2023-02-15 14:15:00,36.3,36.31,36.22,36.23,35669.0,31.7456,31.7544,31.6757,31.6844,35669.0
2023-02-15 14:20:00,36.23,36.24,36.21,36.21,21664.0,31.6844,31.6931,31.6669,31.6669,21664.0
2023-02-15 14:25:00,36.21,36.24,36.19,36.23,34508.0,31.6669,31.6931,31.6494,31.6844,34508.0
2023-02-15 14:30:00,36.24,36.25,36.21,36.22,35902.0,31.6931,31.7019,31.6669,31.6757,35902.0
2023-02-15 14:35:00,36.23,36.24,36.21,36.23,24304.0,31.6844,31.6931,31.6669,31.6844,24304.0
2023-02-15 14:40:00,36.23,36.27,36.21,36.27,28880.0,31.6844,31.7194,31.6669,31.7194,28880.0
2023-02-15 14:45:00,36.27,36.28,36.25,36.25,21887.0,31.7194,31.7281,31.7019,31.7019,21887.0
2023-02-15 14:50:00,36.26,36.26,36.24,36.25,30717.0,31.7106,31.7106,31.6931,31.7019,30717.0
2023-02-15 14:55:00,36.25,36.27,36.23,36.26,31712.0,31.7019,31.7194,31.6844,31.7106,31712.0
2023-02-15 15:00:00,36.26,36.31,36.25,36.27,80607.0,31.7106,31.7544,31.7019,31.7194,80607.0
2023-02-15 15:05:00,36.26,36.31,36.25,36.3,51802.0,31.7106,31.7544,31.7019,31.7456,51802.0
2023-02-15 15:10:00,36.3,36.33,36.28,36.32,59444.0,31.7456,31.7718,31.7281,31.7631,59444.0
2023-02-15 15:15:00,36.32,36.35,36.3,36.34,41220.0,31.7631,31.7893,31.7456,31.7806,41220.0
2023-02-15 15:20:00,36.34,36.36,36.33,36.36,41271.0,31.7806,31.7981,31.7718,31.7981,41271.0
2023-02-15 15:25:00,36.36,36.42,36.36,36.39,51373.0,31.7981,31.8506,31.7981,31.8243,51373.0
2023-02-15 15:30:00,36.39,36.43,36.37,36.42,43797.0,31.8243,31.8593,31.8068,31.8506,43797.0
2023-02-15 15:35:00,36.41,36.46,36.41,36.44,80600.0,31.8418,31.8855,31.8418,31.868,80600.0
2023-02-15 15:40:00,36.45,36.46,36.4,36.45,75682.0,31.8768,31.8855,31.8331,31.8768,75682.0
2023-02-15 15:45:00,36.45,36.5,36.44,36.48,111494.0,31.8768,31.9205,31.868,31.903,111494.0
2023-02-15 15:50:00,36.48,36.52,36.45,36.51,202943.0,31.903,31.938,31.8768,31.9293,202943.0
2023-02-15 15:55:00,36.5,36.53,36.47,36.52,484382.0,31.9205,31.9468,31.8943,31.938,484382.0
2023-02-16 09:30:00,36.2,36.22,35.97,35.97,149423.0,31.6582,31.6757,31.457,31.457,149423.0
2023-02-16 09:35:00,35.97,36.05,35.92,36.04,147431.0,31.457,31.527,31.4133,31.5182,147431.0
2023-02-16 09:40:00,36.04,36.12,35.98,36.11,83095.0,31.5182,31.5882,31.4658,31.5795,83095.0
2023-02-16 09:45:00,36.12,36.22,36.05,36.19,84645.0,31.5882,31.6757,31.527,31.6494,84645.0
2023-02-16 09:50:00,36.19,36.25,36.16,36.18,88395.0,31.6494,31.7019,31.6232,31.6407,88395.0
2023-02-16 09:55:00,36.17,36.2,36.04,36.1,87534.0,31.6319,31.6582,31.5182,31.5707,87534.0
2023-02-16 10:00:00,36.09,36.11,36.03,36.05,56726.0,31.562,31.5795,31.5095,31.527,56726.0
2023-02-16 10:05:00,36.05,36.09,35.96,36.0,70200.0,31.527,31.562,31.4483,31.4833,70200.0
2023-02-16 10:10:00,36.0,36.09,35.98,36.05,31507.0,31.4833,31.562,31.4658,31.527,31507.0
2023-02-16 10:15:00,36.05,36.13,36.05,36.12,43224.0,31.527,31.5969,31.527,31.5882,43224.0
2023-02-16 10:20:00,36.11,36.16,36.11,36.13,34725.0,31.5795,31.6232,31.5795,31.5969,34725.0
2023-02-16 10:25:00,36.14,36.18,36.13,36.17,61964.0,31.6057,31.6407,31.5969,31.6319,61964.0
2023-02-16 10:30:00,36.17,36.25,36.15,36.25,32171.0,31.6319,31.7019,31.6144,31.7019,32171.0
2023-02-16 10:35:00,36.25,36.32,36.24,36.3,51589.0,31.7019,31.7631,31.6931,31.7456,51589.0
2023-02-16 10:40:00,36.3,36.35,36.28,36.32,41060.0,31.7456,31.7893,31.7281,31.7631,41060.0
2023-02-16 10:45:00,36.32,36.33,36.26,36.27,26380.0,31.7631,31.7718,31.7106,31.7194,26380.0
2023-02-16 10:50:00,36.27,36.33,36.24,36.32,59606.0,31.7194,31.7718,31.6931,31.7631,59606.0
2023-02-16 10:55:00,36.32,36.37,36.31,36.36,31561.0,31.7631,31.8068,31.7544,31.7981,31561.0
2023-02-16 11:00:00,36.37,36.4,36.35,36.38,23209.0,31.8068,31.8331,31.7893,31.8156,23209.0
2023-02-16 11:05:00,36.38,36.38,36.3,36.34,29953.0,31.8156,31.8156,31.7456,31.7806,29953.0
2023-02-16 11:10:00,36.36,36.37,36.31,36.34,25951.0,31.7981,31.8068,31.7544,31.7806,25951.0
2023-02-16 11:15:00,36.33,36.36,36.31,36.35,25633.0,31.7718,31.7981,31.7544,31.7893,25633.0
2023-02-16 11:20:00,36.34,36.38,36.32,36.38,22676.0,31.7806,31.8156,31.7631,31.8156,22676.0
2023-02-16 11:25:00,36.39,36.5,36.37,36.48,83072.0,31.8243,31.9205,31.8068,31.903,83072.0
2023-02-16 11:30:00,36.48,36.51,36.43,36.44,28696.0,31.903,31.9293,31.8593,31.868,28696.0
2023-02-16 11:35:00,36.44,36.44,36.34,36.37,20843.0,31.868,31.868,31.7806,31.8068,20843.0
2023-02-16 11:40:00,36.38,36.4,36.37,36.39,23440.0,31.8156,31.8331,31.8068,31.8243,23440.0
2023-02-16 11:45:00,36.4,36.47,36.39,36.45,36003.0,31.8331,31.8943,31.8243,31.8768,36003.0
2023-02-16 11:50:00,36.45,36.46,36.4,36.41,25849.0,31.8768,31.8855,31.8331,31.8418,25849.0
2023-02-16 11:55:00,36.41,36.42,36.38,36.39,13665.0,31.8418,31.8506,31.8156,31.8243,13665.0
2023-02-16 12:00:00,36.39,36.42,36.38,36.4,14488.0,31.8243,31.8506,31.8156,31.8331,14488.0
2023-02-16 12:05:00,36.4,36.44,36.39,36.43,25460.0,31.8331,31.868,31.8243,31.8593,25460.0
2023-02-16 12:10:00,36.43,36.47,36.43,36.47,18150.0,31.8593,31.8943,31.8593,31.8943,18150.0
2023-02-16 12:15:00,36.47,36.47,36.38,36.38,25689.0,31.8943,31.8943,31.8156,31.8156,25689.0
2023-02-16 12:20:00,36.38,36.45,36.38,36.45,23145.0,31.8156,31.8768,31.8156,31.8768,23145.0
2023-02-16 12:25:00,36.45,36.47,36.42,36.43,22184.0,31.8768,31.8943,31.8506,31.8593,22184.0
2023-02-16 12:30:00,36.43,36.49,36.43,36.48,24371.0,31.8593,31.9118,31.8593,31.903,24371.0
2023-02-16 12:35:00,36.49,36.53,36.49,36.52,21736.0,31.9118,31.9468,31.9118,31.938,21736.0
2023-02-16 12:40:00,36.51,36.53,36.49,36.53,27299.0,31.9293,31.9468,31.9118,31.9468,27299.0
2023-02-16 12:45:00,36.54,36.56,36.52,36.55,19313.0,31.9555,31.973,31.938,31.9642,19313.0
2023-02-16 12:50:00,36.55,36.55,36.51,36.52,24194.0,31.9642,31.9642,31.9293,31.938,24194.0
2023-02-16 12:55:00,36.52,36.54,36.49,36.5,14758.0,31.938,31.9555,31.9118,31.9205,14758.0
2023-02-16 13:00:00,36.51,36.53,36.46,36.48,30943.0,31.9293,31.9468,31.8855,31.903,30943.0
2023-02-16 13:05:00,36.48,36.52,36.47,36.52,28313.0,31.903,31.938,31.8943,31.938,28313.0
2023-02-16 13:10:00,36.52,36.53,36.5,36.51,26030.0,31.938,31.9468,31.9205,31.9293,26030.0
2023-02-16 13:15:00,36.51,36.52,36.46,36.49,18246.0,31.9293,31.938,31.8855,31.9118,18246.0
2023-02-16 13:20:00,36.5,36.5,36.46,36.48,23901.0,31.9205,31.9205,31.8855,31.903,23901.0
2023-02-16 13:25:00,36.48,36.5,36.44,36.45,23362.0,31.903,31.9205,31.868,31.8768,23362.0
2023-02-16 13:30:00,36.46,36.48,36.44,36.47,19779.0,31.8855,31.903,31.868,31.8943,19779.0
2023-02-16 13:35:00,36.48,36.52,36.48,36.51,26856.0,31.903,31.938,31.903,31.9293,26856.0
2023-02-16 13:40:00,36.51,36.51,36.44,36.47,37555.0,31.9293,31.9293,31.868,31.8943,37555.0
2023-02-16 13:45:00,36.48,36.49,36.45,36.48,51398.0,31.903,31.9118,31.8768,31.903,51398.0
2023-02-16 13:50:00,36.48,36.48,36.44,36.47,9270.0,31.903,31.903,31.868,31.8943,9270.0
2023-02-16 13:55:00,36.46,36.5,36.46,36.5,14713.0,31.8855,31.9205,31.8855,31.9205,14713.0
2023-02-16 14:00:00,36.5,36.55,36.49,36.55,29209.0,31.9205,31.9642,31.9118,31.9642,29209.0
2023-02-16 14:05:00,36.55,36.55,36.48,36.5,30026.0,31.9642,31.9642,31.903,31.9205,30026.0
2023-02-16 14:10:00,36.49,36.51,36.46,36.48,23435.0,31.9118,31.9293,31.8855,31.903,23435.0
2023-02-16 14:15:00,36.49,36.53,36.49,36.52,20642.0,31.9118,31.9468,31.9118,31.938,20642.0
2023-02-16 14:20:00,36.53,36.53,36.48,36.53,22233.0,31.9468,31.9468,31.903,31.9468,22233.0
2023-02-16 14:25:00,36.54,36.55,36.52,36.54,25022.0,31.9555,31.9642,31.938,31.9555,25022.0
2023-02-16 14:30:00,36.53,36.55,36.49,36.5,31185.0,31.9468,31.9642,31.9118,31.9205,31185.0
2023-02-16 14:35:00,36.5,36.55,36.5,36.55,27275.0,31.9205,31.9642,31.9205,31.9642,27275.0
2023-02-16 14:40:00,36.55,36.55,36.52,36.53,23773.0,31.9642,31.9642,31.938,31.9468,23773.0
2023-02-16 14:45:00,36.53,36.53,36.51,36.52,31518.0,31.9468,31.9468,31.9293,31.938,31518.0
2023-02-16 14:50:00,36.52,36.55,36.51,36.54,16115.0,31.938,31.9642,31.9293,31.9555,16115.0
2023-02-16 14:55:00,36.55,36.56,36.51,36.54,29463.0,31.9642,31.973,31.9293,31.9555,29463.0
2023-02-16 15:00:00,36.52,36.55,36.48,36.5,23933.0,31.938,31.9642,31.903,31.9205,23933.0
2023-02-16 15:05:00,36.49,36.5,36.4,36.45,100624.0,31.9118,31.9205,31.8331,31.8768,100624.0
2023-02-16 15:10:00,36.45,36.49,36.44,36.47,22632.0,31.8768,31.9118,31.868,31.8943,22632.0
2023-02-16 15:15:00,36.46,36.47,36.4,36.42,40556.0,31.8855,31.8943,31.8331,31.8506,40556.0
2023-02-16 15:20:00,36.42,36.42,36.35,36.41,47443.0,31.8506,31.8506,31.7893,31.8418,47443.0
2023-02-16 15:25:00,36.41,36.45,36.38,36.39,58216.0,31.8418,31.8768,31.8156,31.8243,58216.0
2023-02-16 15:30:00,36.39,36.4,36.33,36.37,57004.0,31.8243,31.8331,31.7718,31.8068,57004.0
2023-02-16 15:35:00,36.38,36.44,36.35,36.36,75375.0,31.8156,31.868,31.7893,31.7981,75375.0
2023-02-16 15:40:00,36.36,36.39,36.29,36.39,95005.0,31.7981,31.8243,31.7369,31.8243,95005.0
2023-02-16 15:45:00,36.39,36.39,36.34,36.39,87807.0,31.8243,31.8243,31.7806,31.8243,87807.0
2023-02-16 15:50:00,36.38,36.44,36.35,36.4,162873.0,31.8156,31.868,31.7893,31.8331,162873.0
2023-02-16 15:55:00,36.4,36.4,36.28,36.32,365175.0,31.8331,31.8331,31.7281,31.7631,365175.0
2023-02-17 09:30:00,36.4,36.46,36.31,36.45,227042.0,31.8331,31.8855,31.7544,31.8768,227042.0
2023-02-17 09:35:00,36.46,36.48,36.35,36.44,52289.0,31.8855,31.903,31.7893,31.868,52289.0
2023-02-17 09:40:00,36.42,36.45,36.39,36.41,42773.0,31.8506,31.8768,31.8243,31.8418,42773.0
2023-02-17 09:45:00,36.41,36.41,36.32,36.35,26989.0,31.8418,31.8418,31.7631,31.7893,26989.0
2023-02-17 09:50:00,36.34,36.34,36.22,36.26,30626.0,31.7806,31.7806,31.6757,31.7106,30626.0
2023-02-17 09:55:00,36.26,36.29,36.18,36.27,75252.0,31.7106,31.7369,31.6407,31.7194,75252.0
2023-02-17 10:00:00,36.26,36.44,36.25,36.44,94983.0,31.7106,31.868,31.7019,31.868,94983.0
2023-02-17 10:05:00,36.44,36.45,36.4,36.44,41804.0,31.868,31.8768,31.8331,31.868,41804.0
2023-02-17 10:10:00,36.43,36.56,36.43,36.51,88025.0,31.8593,31.973,31.8593,31.9293,88025.0
2023-02-17 10:15:00,36.52,36.62,36.49,36.58,55676.0,31.938,32.0255,31.9118,31.9905,55676.0
2023-02-17 10:20:00,36.57,36.65,36.55,36.56,55882.0,31.9817,32.0517,31.9642,31.973,55882.0
2023-02-17 10:25:00,36.58,36.61,36.57,36.59,24485.0,31.9905,32.0167,31.9817,31.9992,24485.0
2023-02-17 10:30:00,36.59,36.59,36.55,36.58,25736.0,31.9992,31.9992,31.9642,31.9905,25736.0
2023-02-17 10:35:00,36.58,36.65,36.58,36.59,27880.0,31.9905,32.0517,31.9905,31.9992,27880.0
2023-02-17 10:40:00,36.58,36.59,36.52,36.54,62990.0,31.9905,31.9992,31.938,31.9555,62990.0
2023-02-17 10:45:00,36.54,36.57,36.46,36.51,40357.0,31.9555,31.9817,31.8855,31.9293,40357.0
2023-02-17 10:50:00,36.5,36.52,36.47,36.48,28843.0,31.9205,31.938,31.8943,31.903,28843.0
2023-02-17 10:55:00,36.48,36.5,36.43,36.47,13189.0,31.903,31.9205,31.8593,31.8943,13189.0
2023-02-17 11:00:00,36.46,36.46,36.36,36.4,43662.0,31.8855,31.8855,31.7981,31.8331,43662.0
2023-02-17 11:05:00,36.4,36.42,36.36,36.37,28905.0,31.8331,31.8506,31.7981,31.8068,28905.0
2023-02-17 11:10:00,36.36,36.38,36.32,36.34,24727.0,31.7981,31.8156,31.7631,31.7806,24727.0
2023-02-17 11:15:00,36.34,36.36,36.3,36.33,46200.0,31.7806,31.7981,31.7456,31.7718,46200.0
2023-02-17 11:20:00,36.33,36.35,36.3,36.32,23845.0,31.7718,31.7893,31.7456,31.7631,23845.0
2023-02-17 11:25:00,36.31,36.34,36.26,36.27,40580.0,31.7544,31.7806,31.7106,31.7194,40580.0
2023-02-17 11:30:00,36.27,36.3,36.22,36.27,51014.0,31.7194,31.7456,31.6757,31.7194,51014.0
2023-02-17 11:35:00,36.28,36.31,36.26,36.29,19002.0,31.7281,31.7544,31.7106,31.7369,19002.0
2023-02-17 11:40:00,36.3,36.31,36.25,36.28,28695.0,31.7456,31.7544,31.7019,31.7281,28695.0
2023-02-17 11:45:00,36.27,36.33,36.27,36.29,26442.0,31.7194,31.7718,31.7194,31.7369,26442.0
2023-02-17 11:50:00,36.29,36.29,36.22,36.23,22827.0,31.7369,31.7369,31.6757,31.6844,22827.0
2023-02-17 11:55:00,36.24,36.27,36.21,36.27,11394.0,31.6931,31.7194,31.6669,31.7194,11394.0
2023-02-17 12:00:00,36.28,36.38,36.28,36.35,20856.0,31.7281,31.8156,31.7281,31.7893,20856.0
2023-02-17 12:05:00,36.36,36.46,36.35,36.45,22590.0,31.7981,31.8855,31.7893,31.8768,22590.0
2023-02-17 12:10:00,36.45,36.48,36.43,36.44,41174.0,31.8768,31.903,31.8593,31.868,41174.0
2023-02-17 12:15:00,36.44,36.45,36.41,36.41,43731.0,31.868,31.8768,31.8418,31.8418,43731.0
2023-02-17 12:20:00,36.41,36.43,36.4,36.41,17885.0,31.8418,31.8593,31.8331,31.8418,17885.0
2023-02-17 12:25:00,36.41,36.48,36.4,36.46,20973.0,31.8418,31.903,31.8331,31.8855,20973.0
2023-02-17 12:30:00,36.46,36.46,36.4,36.41,14177.0,31.8855,31.8855,31.8331,31.8418,14177.0
2023-02-17 12:35:00,36.41,36.41,36.36,36.37,7976.0,31.8418,31.8418,31.7981,31.8068,7976.0
2023-02-17 12:40:00,36.37,36.4,36.36,36.39,13435.0,31.8068,31.8331,31.7981,31.8243,13435.0
2023-02-17 12:45:00,36.39,36.4,36.38,36.39,10892.0,31.8243,31.8331,31.8156,31.8243,10892.0
2023-02-17 12:50:00,36.39,36.39,36.33,36.34,11234.0,31.8243,31.8243,31.7718,31.7806,11234.0
2023-02-17 12:55:00,36.33,36.37,36.32,36.35,11310.0,31.7718,31.8068,31.7631,31.7893,11310.0
2023-02-17 13:00:00,36.35,36.36,36.33,36.35,6767.0,31.7893,31.7981,31.7718,31.7893,6767.0
2023-02-17 13:05:00,36.35,36.39,36.33,36.39,10490.0,31.7893,31.8243,31.7718,31.8243,10490.0
2023-02-17 13:10:00,36.39,36.44,36.38,36.42,17611.0,31.8243,31.868,31.8156,31.8506,17611.0
2023-02-17 13:15:00,36.43,36.47,36.43,36.46,11876.0,31.8593,31.8943,31.8593,31.8855,11876.0
2023-02-17 13:20:00,36.45,36.45,36.42,36.42,10805.0,31.8768,31.8768,31.8506,31.8506,10805.0
2023-02-17 13:25:00,36.43,36.46,36.41,36.45,9073.0,31.8593,31.8855,31.8418,31.8768,9073.0
2023-02-17 13:30:00,36.45,36.46,36.42,36.45,13089.0,31.8768,31.8855,31.8506,31.8768,13089.0
2023-02-17 13:35:00,36.45,36.48,36.43,36.46,17279.0,31.8768,31.903,31.8593,31.8855,17279.0
2023-02-17 13:40:00,36.45,36.48,36.44,36.45,7144.0,31.8768,31.903,31.868,31.8768,7144.0
2023-02-17 13:45:00,36.46,36.49,36.45,36.48,19587.0,31.8855,31.9118,31.8768,31.903,19587.0
2023-02-17 13:50:00,36.47,36.52,36.46,36.48,15781.0,31.8943,31.938,31.8855,31.903,15781.0
2023-02-17 13:55:00,36.48,36.51,36.47,36.51,11938.0,31.903,31.9293,31.8943,31.9293,11938.0
2023-02-17 14:00:00,36.52,36.56,36.51,36.55,24839.0,31.938,31.973,31.9293,31.9642,24839.0
2023-02-17 14:05:00,36.55,36.58,36.55,36.58,11354.0,31.9642,31.9905,31.9642,31.9905,11354.0
2023-02-17 14:10:00,36.57,36.58,36.5,36.52,20687.0,31.9817,31.9905,31.9205,31.938,20687.0
2023-02-17 14:15:00,36.52,36.55,36.52,36.55,10888.0,31.938,31.9642,31.938,31.9642,10888.0
2023-02-17 14:20:00,36.55,36.62,36.54,36.62,30116.0,31.9642,32.0255,31.9555,32.0255,30116.0
2023-02-17 14:25:00,36.62,36.63,36.6,36.6,20338.0,32.0255,32.0342,32.008,32.008,20338.0
2023-02-17 14:30:00,36.6,36.63,36.59,36.61,29794.0,32.008,32.0342,31.9992,32.0167,29794.0
2023-02-17 14:35:00,36.61,36.63,36.59,36.63,27640.0,32.0167,32.0342,31.9992,32.0342,27640.0
2023-02-17 14:40:00,36.63,36.63,36.55,36.56,49815.0,32.0342,32.0342,31.9642,31.973,49815.0
2023-02-17 14:45:00,36.55,36.58,36.54,36.58,20643.0,31.9642,31.9905,31.9555,31.9905,20643.0
2023-02-17 14:50:00,36.58,36.61,36.58,36.59,12978.0,31.9905,32.0167,31.9905,31.9992,12978.0
2023-02-17 14:55:00,36.6,36.61,36.58,36.59,16232.0,32.008,32.0167,31.9905,31.9992,16232.0
2023-02-17 15:00:00,36.6,36.61,36.57,36.57,26545.0,32.008,32.0167,31.9817,31.9817,26545.0
2023-02-17 15:05:00,36.58,36.61,36.55,36.6,20408.0,31.9905,32.0167,31.9642,32.008,20408.0
2023-02-17 15:10:00,36.61,36.62,36.55,36.58,33475.0,32.0167,32.0255,31.9642,31.9905,33475.0
2023-02-17 15:15:00,36.58,36.63,36.58,36.61,21513.0,31.9905,32.0342,31.9905,32.0167,21513.0
2023-02-17 15:20:00,36.61,36.64,36.59,36.62,16833.0,32.0167,32.043,31.9992,32.0255,16833.0
2023-02-17 15:25:00,36.62,36.64,36.59,36.61,19822.0,32.0255,32.043,31.9992,32.0167,19822.0
2023-02-17 15:30:00,36.61,36.66,36.59,36.66,42472.0,32.0167,32.0604,31.9992,32.0604,42472.0
2023-02-17 15:35:00,36.66,36.68,36.63,36.65,49120.0,32.0604,32.0779,32.0342,32.0517,49120.0
2023-02-17 15:40:00,36.65,36.66,36.63,36.64,49392.0,32.0517,32.0604,32.0342,32.043,49392.0
2023-02-17 15:45:00,36.65,36.66,36.62,36.63,97776.0,32.0517,32.0604,32.0255,32.0342,97776.0
2023-02-17 15:50:00,36.63,36.72,36.62,36.7,144996.0,32.0342,32.1129,32.0255,32.0954,144996.0
2023-02-17 15:55:00,36.71,36.78,36.71,36.76,273024.0,32.1042,32.1654,32.1042,32.1479,273024.0
2023-02-21 09:30:00,36.39,36.51,36.31,36.32,178234.0,31.8243,31.9293,31.7544,31.7631,178234.0
2023-02-21 09:35:00,36.32,36.46,36.25,36.3,98480.0,31.7631,31.8855,31.7019,31.7456,98480.0
2023-02-21 09:40:00,36.3,36.41,36.29,36.3,76830.0,31.7456,31.8418,31.7369,31.7456,76830.0
2023-02-21 09:45:00,36.29,36.32,36.21,36.29,127476.0,31.7369,31.7631,31.6669,31.7369,127476.0
2023-02-21 09:50:00,36.29,36.33,36.21,36.23,158840.0,31.7369,31.7718,31.6669,31.6844,158840.0
2023-02-21 09:55:00,36.23,36.23,36.13,36.14,68979.0,31.6844,31.6844,31.5969,31.6057,68979.0
2023-02-21 10:00:00,36.15,36.15,36.1,36.12,48371.0,31.6144,31.6144,31.5707,31.5882,48371.0
2023-02-21 10:05:00,36.13,36.19,36.12,36.13,48994.0,31.5969,31.6494,31.5882,31.5969,48994.0
2023-02-21 10:10:00,36.14,36.14,36.09,36.12,81450.0,31.6057,31.6057,31.562,31.5882,81450.0
2023-02-21 10:15:00,36.11,36.2,36.1,36.19,69478.0,31.5795,31.6582,31.5707,31.6494,69478.0
2023-02-21 10:20:00,36.19,36.26,36.17,36.24,47302.0,31.6494,31.7106,31.6319,31.6931,47302.0
2023-02-21 10:25:00,36.24,36.28,36.21,36.24,37521.0,31.6931,31.7281,31.6669,31.6931,37521.0
2023-02-21 10:30:00,36.24,36.28,36.21,36.27,36022.0,31.6931,31.7281,31.6669,31.7194,36022.0
2023-02-21 10:35:00,36.27,36.38,36.25,36.32,48907.0,31.7194,31.8156,31.7019,31.7631,48907.0
2023-02-21 10:40:00,36.32,36.42,36.3,36.38,40323.0,31.7631,31.8506,31.7456,31.8156,40323.0
2023-02-21 10:45:00,36.37,36.4,36.33,36.35,47806.0,31.8068,31.8331,31.7718,31.7893,47806.0
2023-02-21 10:50:00,36.34,36.38,36.31,36.33,28278.0,31.7806,31.8156,31.7544,31.7718,28278.0
2023-02-21 10:55:00,36.32,36.33,36.27,36.28,27496.0,31.7631,31.7718,31.7194,31.7281,27496.0
2023-02-21 11:00:00,36.29,36.31,36.27,36.27,26189.0,31.7369,31.7544,31.7194,31.7194,26189.0
2023-02-21 11:05:00,36.27,36.27,36.2,36.2,43007.0,31.7194,31.7194,31.6582,31.6582,43007.0
2023-02-21 11:10:00,36.2,36.31,36.2,36.3,44350.0,31.6582,31.7544,31.6582,31.7456,44350.0
2023-02-21 11:15:00,36.3,36.36,36.29,36.36,37648.0,31.7456,31.7981,31.7369,31.7981,37648.0
2023-02-21 11:20:00,36.36,36.39,36.34,36.35,39795.0,31.7981,31.8243,31.7806,31.7893,39795.0
2023-02-21 11:25:00,36.36,36.38,36.28,36.29,24923.0,31.7981,31.8156,31.7281,31.7369,24923.0
2023-02-21 11:30:00,36.29,36.32,36.25,36.32,42461.0,31.7369,31.7631,31.7019,31.7631,42461.0
2023-02-21 11:35:00,36.32,36.38,36.31,36.34,45303.0,31.7631,31.8156,31.7544,31.7806,45303.0
2023-02-21 11:40:00,36.34,36.39,36.32,36.34,21233.0,31.7806,31.8243,31.7631,31.7806,21233.0
2023-02-21 11:45:00,36.34,36.36,36.31,36.33,16420.0,31.7806,31.7981,31.7544,31.7718,16420.0
2023-02-21 11:50:00,36.33,36.34,36.29,36.31,20957.0,31.7718,31.7806,31.7369,31.7544,20957.0
2023-02-21 11:55:00,36.3,36.35,36.28,36.33,23320.0,31.7456,31.7893,31.7281,31.7718,23320.0
2023-02-21 12:00:00,36.33,36.35,36.29,36.33,18265.0,31.7718,31.7893,31.7369,31.7718,18265.0
2023-02-21 12:05:00,36.33,36.37,36.33,36.34,22247.0,31.7718,31.8068,31.7718,31.7806,22247.0
2023-02-21 12:10:00,36.35,36.35,36.28,36.3,16276.0,31.7893,31.7893,31.7281,31.7456,16276.0
2023-02-21 12:15:00,36.3,36.31,36.27,36.27,24847.0,31.7456,31.7544,31.7194,31.7194,24847.0
2023-02-21 12:20:00,36.27,36.28,36.22,36.25,25127.0,31.7194,31.7281,31.6757,31.7019,25127.0
2023-02-21 12:25:00,36.24,36.24,36.2,36.23,30557.0,31.6931,31.6931,31.6582,31.6844,30557.0
2023-02-21 12:30:00,36.24,36.28,36.23,36.27,33161.0,31.6931,31.7281,31.6844,31.7194,33161.0
2023-02-21 12:35:00,36.27,36.33,36.26,36.31,32014.0,31.7194,31.7718,31.7106,31.7544,32014.0
2023-02-21 12:40:00,36.32,36.36,36.3,36.34,20941.0,31.7631,31.7981,31.7456,31.7806,20941.0
2023-02-21 12:45:00,36.34,36.36,36.33,36.36,22572.0,31.7806,31.7981,31.7718,31.7981,22572.0
2023-02-21 12:50:00,36.36,36.36,36.34,36.36,16012.0,31.7981,31.7981,31.7806,31.7981,16012.0
2023-02-21 12:55:00,36.35,36.36,36.33,36.34,13375.0,31.7893,31.7981,31.7718,31.7806,13375.0
2023-02-21 13:00:00,36.34,36.36,36.32,36.34,23644.0,31.7806,31.7981,31.7631,31.7806,23644.0
2023-02-21 13:05:00,36.34,36.36,36.31,36.31,34146.0,31.7806,31.7981,31.7544,31.7544,34146.0
2023-02-21 13:10:00,36.32,36.35,36.31,36.35,16076.0,31.7631,31.7893,31.7544,31.7893,16076.0
2023-02-21 13:15:00,36.34,36.37,36.3,36.32,58382.0,31.7806,31.8068,31.7456,31.7631,58382.0
2023-02-21 13:20:00,36.32,36.32,36.27,36.27,18184.0,31.7631,31.7631,31.7194,31.7194,18184.0
2023-02-21 13:25:00,36.27,36.27,36.2,36.21,14788.0,31.7194,31.7194,31.6582,31.6669,14788.0
2023-02-21 13:30:00,36.21,36.22,36.18,36.19,15097.0,31.6669,31.6757,31.6407,31.6494,15097.0
2023-02-21 13:35:00,36.19,36.21,36.18,36.19,16812.0,31.6494,31.6669,31.6407,31.6494,16812.0
2023-02-21 13:40:00,36.18,36.21,36.17,36.19,26093.0,31.6407,31.6669,31.6319,31.6494,26093.0
2023-02-21 13:45:00,36.2,36.21,36.18,36.19,18236.0,31.6582,31.6669,31.6407,31.6494,18236.0
2023-02-21 13:50:00,36.19,36.19,36.13,36.14,10411.0,31.6494,31.6494,31.5969,31.6057,10411.0
2023-02-21 13:55:00,36.15,36.18,36.14,36.18,18487.0,31.6144,31.6407,31.6057,31.6407,18487.0
2023-02-21 14:00:00,36.18,36.19,36.15,36.16,16318.0,31.6407,31.6494,31.6144,31.6232,16318.0
2023-02-21 14:05:00,36.17,36.17,36.14,36.15,22963.0,31.6319,31.6319,31.6057,31.6144,22963.0
2023-02-21 14:10:00,36.14,36.14,36.09,36.09,28944.0,31.6057,31.6057,31.562,31.562,28944.0
2023-02-21 14:15:00,36.09,36.11,36.06,36.06,37754.0,31.562,31.5795,31.5357,31.5357,37754.0
2023-02-21 14:20:00,36.07,36.08,36.05,36.07,24034.0,31.5445,31.5532,31.527,31.5445,24034.0
2023-02-21 14:25:00,36.07,36.12,36.05,36.12,28517.0,31.5445,31.5882,31.527,31.5882,28517.0
2023-02-21 14:30:00,36.12,36.15,36.1,36.14,26026.0,31.5882,31.6144,31.5707,31.6057,26026.0
2023-02-21 14:35:00,36.14,36.15,36.11,36.15,28941.0,31.6057,31.6144,31.5795,31.6144,28941.0
2023-02-21 14:40:00,36.15,36.16,36.1,36.15,20403.0,31.6144,31.6232,31.5707,31.6144,20403.0
2023-02-21 14:45:00,36.15,36.16,36.11,36.11,23957.0,31.6144,31.6232,31.5795,31.5795,23957.0
2023-02-21 14:50:00,36.11,36.11,36.09,36.11,23333.0,31.5795,31.5795,31.562,31.5795,23333.0
2023-02-21 14:55:00,36.12,36.12,36.08,36.12,27059.0,31.5882,31.5882,31.5532,31.5882,27059.0
2023-02-21 15:00:00,36.12,36.15,36.1,36.15,24599.0,31.5882,31.6144,31.5707,31.6144,24599.0
2023-02-21 15:05:00,36.15,36.15,36.11,36.12,24592.0,31.6144,31.6144,31.5795,31.5882,24592.0
2023-02-21 15:10:00,36.12,36.15,36.08,36.15,61239.0,31.5882,31.6144,31.5532,31.6144,61239.0
2023-02-21 15:15:00,36.16,36.16,36.12,36.14,32380.0,31.6232,31.6232,31.5882,31.6057,32380.0
2023-02-21 15:20:00,36.15,36.16,36.12,36.15,27571.0,31.6144,31.6232,31.5882,31.6144,27571.0
2023-02-21 15:25:00,36.15,36.17,36.13,36.16,38131.0,31.6144,31.6319,31.5969,31.6232,38131.0
2023-02-21 15:30:00,36.16,36.25,36.16,36.25,41925.0,31.6232,31.7019,31.6232,31.7019,41925.0
2023-02-21 15:35:00,36.25,36.25,36.19,36.2,41530.0,31.7019,31.7019,31.6494,31.6582,41530.0
2023-02-21 15:40:00,36.2,36.2,36.15,36.18,58834.0,31.6582,31.6582,31.6144,31.6407,58834.0
2023-02-21 15:45:00,36.18,36.25,36.18,36.23,79149.0,31.6407,31.7019,31.6407,31.6844,79149.0
2023-02-21 15:50:00,36.23,36.23,36.14,36.18,141794.0,31.6844,31.6844,31.6057,31.6407,141794.0
2023-02-21 15:55:00,36.18,36.22,36.14,36.15,294503.0,31.6407,31.6757,31.6057,31.6144,294503.0
2023-02-22 09:30:00,36.19,36.23,36.07,36.19,128119.0,31.6494,31.6844,31.5445,31.6494,128119.0
2023-02-22 09:35:00,36.19,36.28,36.15,36.25,30744.0,31.6494,31.7281,31.6144,31.7019,30744.0
2023-02-22 09:40:00,36.25,36.31,36.23,36.26,28990.0,31.7019,31.7544,31.6844,31.7106,28990.0
2023-02-22 09:45:00,36.25,36.34,36.19,36.33,50528.0,31.7019,31.7806,31.6494,31.7718,50528.0
2023-02-22 09:50:00,36.33,36.33,36.23,36.27,45191.0,31.7718,31.7718,31.6844,31.7194,45191.0
2023-02-22 09:55:00,36.26,36.26,36.21,36.23,23878.0,31.7106,31.7106,31.6669,31.6844,23878.0
2023-02-22 10:00:00,36.23,36.26,36.2,36.26,39557.0,31.6844,31.7106,31.6582,31.7106,39557.0
2023-02-22 10:05:00,36.25,36.25,36.16,36.16,31947.0,31.7019,31.7019,31.6232,31.6232,31947.0
2023-02-22 10:10:00,36.15,36.16,36.07,36.08,43687.0,31.6144,31.6232,31.5445,31.5532,43687.0
2023-02-22 10:15:00,36.07,36.11,36.05,36.07,43387.0,31.5445,31.5795,31.527,31.5445,43387.0
2023-02-22 10:20:00,36.08,36.1,36.07,36.09,26564.0,31.5532,31.5707,31.5445,31.562,26564.0
2023-02-22 10:25:00,36.08,36.12,36.07,36.07,33376.0,31.5532,31.5882,31.5445,31.5445,33376.0
2023-02-22 10:30:00,36.06,36.06,35.97,35.99,64671.0,31.5357,31.5357,31.457,31.4745,64671.0
2023-02-22 10:35:00,35.98,36.06,35.98,36.02,61030.0,31.4658,31.5357,31.4658,31.5007,61030.0
2023-02-22 10:40:00,36.02,36.06,36.02,36.05,29065.0,31.5007,31.5357,31.5007,31.527,29065.0
2023-02-22 10:45:00,36.05,36.1,36.05,36.08,34969.0,31.527,31.5707,31.527,31.5532,34969.0
2023-02-22 10:50:00,36.08,36.14,36.08,36.14,29977.0,31.5532,31.6057,31.5532,31.6057,29977.0
2023-02-22 10:55:00,36.14,36.23,36.11,36.17,53713.0,31.6057,31.6844,31.5795,31.6319,53713.0
2023-02-22 11:00:00,36.17,36.21,36.15,36.18,29832.0,31.6319,31.6669,31.6144,31.6407,29832.0
2023-02-22 11:05:00,36.19,36.21,36.16,36.18,26855.0,31.6494,31.6669,31.6232,31.6407,26855.0
2023-02-22 11:10:00,36.18,36.18,36.13,36.16,14716.0,31.6407,31.6407,31.5969,31.6232,14716.0
2023-02-22 11:15:00,36.16,36.16,36.12,36.13,13100.0,31.6232,31.6232,31.5882,31.5969,13100.0
2023-02-22 11:20:00,36.13,36.16,36.13,36.16,22870.0,31.5969,31.6232,31.5969,31.6232,22870.0
2023-02-22 11:25:00,36.16,36.16,36.11,36.14,18138.0,31.6232,31.6232,31.5795,31.6057,18138.0
2023-02-22 11:30:00,36.14,36.15,36.12,36.14,18084.0,31.6057,31.6144,31.5882,31.6057,18084.0
2023-02-22 11:35:00,36.14,36.16,36.09,36.1,27962.0,31.6057,31.6232,31.562,31.5707,27962.0
2023-02-22 11:40:00,36.1,36.14,36.1,36.12,28606.0,31.5707,31.6057,31.5707,31.5882,28606.0
2023-02-22 11:45:00,36.13,36.13,36.08,36.09,26650.0,31.5969,31.5969,31.5532,31.562,26650.0
2023-02-22 11:50:00,36.09,36.12,36.07,36.08,15533.0,31.562,31.5882,31.5445,31.5532,15533.0
2023-02-22 11:55:00,36.08,36.11,36.06,36.11,17384.0,31.5532,31.5795,31.5357,31.5795,17384.0
2023-02-22 12:00:00,36.1,36.11,36.05,36.1,27089.0,31.5707,31.5795,31.527,31.5707,27089.0
2023-02-22 12:05:00,36.1,36.15,36.1,36.14,22193.0,31.5707,31.6144,31.5707,31.6057,22193.0
2023-02-22 12:10:00,36.14,36.14,36.08,36.12,14771.0,31.6057,31.6057,31.5532,31.5882,14771.0
2023-02-22 12:15:00,36.11,36.17,36.11,36.16,26257.0,31.5795,31.6319,31.5795,31.6232,26257.0
2023-02-22 12:20:00,36.17,36.18,36.16,36.18,11664.0,31.6319,31.6407,31.6232,31.6407,11664.0
2023-02-22 12:25:00,36.18,36.19,36.14,36.14,22880.0,31.6407,31.6494,31.6057,31.6057,22880.0
2023-02-22 12:30:00,36.14,36.17,36.11,36.12,14677.0,31.6057,31.6319,31.5795,31.5882,14677.0
2023-02-22 12:35:00,36.12,36.14,36.1,36.12,20227.0,31.5882,31.6057,31.5707,31.5882,20227.0
2023-02-22 12:40:00,36.12,36.14,36.1,36.11,28931.0,31.5882,31.6057,31.5707,31.5795,28931.0
2023-02-22 12:45:00,36.12,36.13,36.08,36.09,31744.0,31.5882,31.5969,31.5532,31.562,31744.0
2023-02-22 12:50:00,36.09,36.13,36.09,36.09,20597.0,31.562,31.5969,31.562,31.562,20597.0
2023-02-22 12:55:00,36.09,36.11,36.08,36.1,18616.0,31.562,31.5795,31.5532,31.5707,18616.0
2023-02-22 13:00:00,36.11,36.11,36.05,36.08,15235.0,31.5795,31.5795,31.527,31.5532,15235.0
2023-02-22 13:05:00,36.07,36.09,36.05,36.06,24110.0,31.5445,31.562,31.527,31.5357,24110.0
2023-02-22 13:10:00,36.06,36.08,36.05,36.07,14657.0,31.5357,31.5532,31.527,31.5445,14657.0
2023-02-22 13:15:00,36.07,36.08,36.06,36.08,16149.0,31.5445,31.5532,31.5357,31.5532,16149.0
2023-02-22 13:20:00,36.07,36.1,36.07,36.09,12903.0,31.5445,31.5707,31.5445,31.562,12903.0
2023-02-22 13:25:00,36.09,36.1,36.08,36.09,10830.0,31.562,31.5707,31.5532,31.562,10830.0
2023-02-22 13:30:00,36.09,36.1,36.05,36.07,29452.0,31.562,31.5707,31.527,31.5445,29452.0
2023-02-22 13:35:00,36.06,36.11,36.06,36.11,20629.0,31.5357,31.5795,31.5357,31.5795,20629.0
2023-02-22 13:40:00,36.11,36.11,36.09,36.1,19128.0,31.5795,31.5795,31.562,31.5707,19128.0
2023-02-22 13:45:00,36.1,36.1,36.06,36.08,13070.0,31.5707,31.5707,31.5357,31.5532,13070.0
2023-02-22 13:50:00,36.08,36.08,36.04,36.06,20995.0,31.5532,31.5532,31.5182,31.5357,20995.0
2023-02-22 13:55:00,36.05,36.12,36.05,36.1,16002.0,31.527,31.5882,31.527,31.5707,16002.0
2023-02-22 14:00:00,36.1,36.17,36.03,36.13,66022.0,31.5707,31.6319,31.5095,31.5969,66022.0
2023-02-22 14:05:00,36.14,36.2,36.09,36.14,42382.0,31.6057,31.6582,31.562,31.6057,42382.0
2023-02-22 14:10:00,36.15,36.17,36.05,36.09,32714.0,31.6144,31.6319,31.527,31.562,32714.0
2023-02-22 14:15:00,36.08,36.16,36.02,36.15,31416.0,31.5532,31.6232,31.5007,31.6144,31416.0
2023-02-22 14:20:00,36.14,36.19,36.08,36.1,21928.0,31.6057,31.6494,31.5532,31.5707,21928.0
2023-02-22 14:25:00,36.1,36.11,36.06,36.07,15875.0,31.5707,31.5795,31.5357,31.5445,15875.0
2023-02-22 14:30:00,36.06,36.08,35.99,36.01,39416.0,31.5357,31.5532,31.4745,31.492,39416.0
2023-02-22 14:35:00,36.02,36.03,35.97,36.0,27154.0,31.5007,31.5095,31.457,31.4833,27154.0
2023-02-22 14:40:00,35.99,36.0,35.92,35.98,34856.0,31.4745,31.4833,31.4133,31.4658,34856.0
2023-02-22 14:45:00,35.98,36.05,35.95,36.04,26974.0,31.4658,31.527,31.4395,31.5182,26974.0
2023-02-22 14:50:00,36.05,36.05,35.99,35.99,34216.0,31.527,31.527,31.4745,31.4745,34216.0
2023-02-22 14:55:00,35.98,35.99,35.94,35.96,18732.0,31.4658,31.4745,31.4308,31.4483,18732.0
2023-02-22 15:00:00,35.96,35.98,35.91,35.92,26190.0,31.4483,31.4658,31.4045,31.4133,26190.0
2023-02-22 15:05:00,35.91,35.95,35.91,35.94,23298.0,31.4045,31.4395,31.4045,31.4308,23298.0
2023-02-22 15:10:00,35.94,35.97,35.91,35.94,34392.0,31.4308,31.457,31.4045,31.4308,34392.0
2023-02-22 15:15:00,35.93,35.98,35.91,35.95,36802.0,31.422,31.4658,31.4045,31.4395,36802.0
2023-02-22 15:20:00,35.95,35.99,35.9,35.98,48008.0,31.4395,31.4745,31.3958,31.4658,48008.0
2023-02-22 15:25:00,35.98,36.01,35.95,35.96,41040.0,31.4658,31.492,31.4395,31.4483,41040.0
2023-02-22 15:30:00,35.95,36.03,35.93,36.0,87646.0,31.4395,31.5095,31.422,31.4833,87646.0
2023-02-22 15:35:00,36.01,36.02,35.97,35.98,33186.0,31.492,31.5007,31.457,31.4658,33186.0
2023-02-22 15:40:00,35.99,36.05,35.97,36.02,57429.0,31.4745,31.527,31.457,31.5007,57429.0
2023-02-22 15:45:00,36.02,36.06,36.0,36.04,44714.0,31.5007,31.5357,31.4833,31.5182,44714.0
2023-02-22 15:50:00,36.03,36.09,36.0,36.05,131066.0,31.5095,31.562,31.4833,31.527,131066.0
2023-02-22 15:55:00,36.05,36.11,36.04,36.09,239519.0,31.527,31.5795,31.5182,31.562,239519.0
2023-02-23 09:30:00,36.46,36.49,36.2,36.45,164689.0,31.8855,31.9118,31.6582,31.8768,164689.0
2023-02-23 09:35:00,36.45,36.5,36.43,36.45,48608.0,31.8768,31.9205,31.8593,31.8768,48608.0
2023-02-23 09:40:00,36.45,36.49,36.39,36.43,58429.0,31.8768,31.9118,31.8243,31.8593,58429.0
2023-02-23 09:45:00,36.43,36.5,36.33,36.37,66755.0,31.8593,31.9205,31.7718,31.8068,66755.0
2023-02-23 09:50:00,36.37,36.41,36.3,36.33,44510.0,31.8068,31.8418,31.7456,31.7718,44510.0
2023-02-23 09:55:00,36.32,36.44,36.3,36.39,49756.0,31.7631,31.868,31.7456,31.8243,49756.0
2023-02-23 10:00:00,36.39,36.45,36.34,36.37,50821.0,31.8243,31.8768,31.7806,31.8068,50821.0
2023-02-23 10:05:00,36.36,36.4,36.3,36.35,51242.0,31.7981,31.8331,31.7456,31.7893,51242.0
2023-02-23 10:10:00,36.35,36.36,36.29,36.3,25979.0,31.7893,31.7981,31.7369,31.7456,25979.0
2023-02-23 10:15:00,36.31,36.33,36.25,36.3,30948.0,31.7544,31.7718,31.7019,31.7456,30948.0
2023-02-23 10:20:00,36.31,36.41,36.31,36.41,56123.0,31.7544,31.8418,31.7544,31.8418,56123.0
2023-02-23 10:25:00,36.41,36.42,36.3,36.31,58309.0,31.8418,31.8506,31.7456,31.7544,58309.0
2023-02-23 10:30:00,36.32,36.32,36.22,36.32,29233.0,31.7631,31.7631,31.6757,31.7631,29233.0
2023-02-23 10:35:00,36.31,36.33,36.27,36.27,25819.0,31.7544,31.7718,31.7194,31.7194,25819.0
2023-02-23 10:40:00,36.27,36.28,36.23,36.25,22709.0,31.7194,31.7281,31.6844,31.7019,22709.0
2023-02-23 10:45:00,36.25,36.27,36.14,36.17,34072.0,31.7019,31.7194,31.6057,31.6319,34072.0
2023-02-23 10:50:00,36.17,36.2,36.14,36.2,30531.0,31.6319,31.6582,31.6057,31.6582,30531.0
2023-02-23 10:55:00,36.19,36.26,36.18,36.24,31518.0,31.6494,31.7106,31.6407,31.6931,31518.0
2023-02-23 11:00:00,36.24,36.33,36.24,36.33,42918.0,31.6931,31.7718,31.6931,31.7718,42918.0
2023-02-23 11:05:00,36.33,36.33,36.26,36.29,30457.0,31.7718,31.7718,31.7106,31.7369,30457.0
2023-02-23 11:10:00,36.29,36.3,36.2,36.21,15271.0,31.7369,31.7456,31.6582,31.6669,15271.0
2023-02-23 11:15:00,36.22,36.22,36.15,36.18,26222.0,31.6757,31.6757,31.6144,31.6407,26222.0
2023-02-23 11:20:00,36.19,36.19,36.1,36.12,30705.0,31.6494,31.6494,31.5707,31.5882,30705.0
2023-02-23 11:25:00,36.12,36.13,36.06,36.07,28763.0,31.5882,31.5969,31.5357,31.5445,28763.0
2023-02-23 11:30:00,36.06,36.09,36.05,36.06,21281.0,31.5357,31.562,31.527,31.5357,21281.0
2023-02-23 11:35:00,36.07,36.12,36.05,36.08,43890.0,31.5445,31.5882,31.527,31.5532,43890.0
2023-02-23 11:40:00,36.08,36.09,36.02,36.04,33398.0,31.5532,31.562,31.5007,31.5182,33398.0
2023-02-23 11:45:00,36.05,36.11,36.03,36.07,39962.0,31.527,31.5795,31.5095,31.5445,39962.0
2023-02-23 11:50:00,36.07,36.09,36.05,36.05,49257.0,31.5445,31.562,31.527,31.527,49257.0
2023-02-23 11:55:00,36.05,36.16,36.04,36.07,128085.0,31.527,31.6232,31.5182,31.5445,128085.0
2023-02-23 12:00:00,36.07,36.11,36.05,36.11,27451.0,31.5445,31.5795,31.527,31.5795,27451.0
2023-02-23 12:05:00,36.11,36.14,36.08,36.1,19830.0,31.5795,31.6057,31.5532,31.5707,19830.0
2023-02-23 12:10:00,36.1,36.15,36.07,36.14,29029.0,31.5707,31.6144,31.5445,31.6057,29029.0
2023-02-23 12:15:00,36.13,36.18,36.11,36.12,21048.0,31.5969,31.6407,31.5795,31.5882,21048.0
2023-02-23 12:20:00,36.12,36.13,36.05,36.13,14589.0,31.5882,31.5969,31.527,31.5969,14589.0
2023-02-23 12:25:00,36.13,36.14,36.08,36.09,17326.0,31.5969,31.6057,31.5532,31.562,17326.0
2023-02-23 12:30:00,36.1,36.13,36.06,36.11,23437.0,31.5707,31.5969,31.5357,31.5795,23437.0
2023-02-23 12:35:00,36.11,36.17,36.1,36.16,44852.0,31.5795,31.6319,31.5707,31.6232,44852.0
2023-02-23 12:40:00,36.15,36.17,36.13,36.16,18701.0,31.6144,31.6319,31.5969,31.6232,18701.0
2023-02-23 12:45:00,36.15,36.16,36.1,36.13,18801.0,31.6144,31.6232,31.5707,31.5969,18801.0
2023-02-23 12:50:00,36.13,36.14,36.11,36.11,14906.0,31.5969,31.6057,31.5795,31.5795,14906.0
2023-02-23 12:55:00,36.12,36.15,36.11,36.13,18091.0,31.5882,31.6144,31.5795,31.5969,18091.0
2023-02-23 13:00:00,36.13,36.17,36.1,36.11,47680.0,31.5969,31.6319,31.5707,31.5795,47680.0
2023-02-23 13:05:00,36.1,36.11,36.07,36.08,9680.0,31.5707,31.5795,31.5445,31.5532,9680.0
2023-02-23 13:10:00,36.08,36.09,36.06,36.08,15542.0,31.5532,31.562,31.5357,31.5532,15542.0
2023-02-23 13:15:00,36.09,36.1,36.04,36.07,14147.0,31.562,31.5707,31.5182,31.5445,14147.0
2023-02-23 13:20:00,36.07,36.08,36.03,36.04,19261.0,31.5445,31.5532,31.5095,31.5182,19261.0
2023-02-23 13:25:00,36.04,36.05,36.0,36.01,21424.0,31.5182,31.527,31.4833,31.492,21424.0
2023-02-23 13:30:00,36.02,36.02,35.98,35.98,41155.0,31.5007,31.5007,31.4658,31.4658,41155.0
2023-02-23 13:35:00,35.98,35.99,35.95,35.98,15895.0,31.4658,31.4745,31.4395,31.4658,15895.0
2023-02-23 13:40:00,35.98,35.99,35.95,35.96,32411.0,31.4658,31.4745,31.4395,31.4483,32411.0
2023-02-23 13:45:00,35.97,36.05,35.94,36.05,37424.0,31.457,31.527,31.4308,31.527,37424.0
2023-02-23 13:50:00,36.05,36.06,36.03,36.04,15246.0,31.527,31.5357,31.5095,31.5182,15246.0
2023-02-23 13:55:00,36.03,36.05,36.01,36.03,14986.0,31.5095,31.527,31.492,31.5095,14986.0
2023-02-23 14:00:00,36.03,36.04,35.99,36.02,20772.0,31.5095,31.5182,31.4745,31.5007,20772.0
2023-02-23 14:05:00,36.04,36.06,36.03,36.04,14515.0,31.5182,31.5357,31.5095,31.5182,14515.0
2023-02-23 14:10:00,36.04,36.08,36.02,36.08,27511.0,31.5182,31.5532,31.5007,31.5532,27511.0
2023-02-23 14:15:00,36.08,36.19,36.08,36.17,38888.0,31.5532,31.6494,31.5532,31.6319,38888.0
2023-02-23 14:20:00,36.16,36.2,36.16,36.2,23141.0,31.6232,31.6582,31.6232,31.6582,23141.0
2023-02-23 14:25:00,36.2,36.23,36.19,36.22,20756.0,31.6582,31.6844,31.6494,31.6757,20756.0
2023-02-23 14:30:00,36.22,36.29,36.21,36.27,44361.0,31.6757,31.7369,31.6669,31.7194,44361.0
2023-02-23 14:35:00,36.27,36.29,36.25,36.27,16060.0,31.7194,31.7369,31.7019,31.7194,16060.0
2023-02-23 14:40:00,36.27,36.29,36.25,36.27,21322.0,31.7194,31.7369,31.7019,31.7194,21322.0
2023-02-23 14:45:00,36.27,36.3,36.25,36.29,19335.0,31.7194,31.7456,31.7019,31.7369,19335.0
2023-02-23 14:50:00,36.29,36.29,36.24,36.27,18182.0,31.7369,31.7369,31.6931,31.7194,18182.0
2023-02-23 14:55:00,36.27,36.28,36.24,36.26,35876.0,31.7194,31.7281,31.6931,31.7106,35876.0
2023-02-23 15:00:00,36.26,36.32,36.26,36.32,49150.0,31.7106,31.7631,31.7106,31.7631,49150.0
2023-02-23 15:05:00,36.32,36.34,36.29,36.3,25499.0,31.7631,31.7806,31.7369,31.7456,25499.0
2023-02-23 15:10:00,36.3,36.32,36.28,36.3,50172.0,31.7456,31.7631,31.7281,31.7456,50172.0
2023-02-23 15:15:00,36.31,36.31,36.27,36.28,17467.0,31.7544,31.7544,31.7194,31.7281,17467.0
2023-02-23 15:20:00,36.29,36.29,36.24,36.27,32242.0,31.7369,31.7369,31.6931,31.7194,32242.0
2023-02-23 15:25:00,36.27,36.29,36.24,36.25,45553.0,31.7194,31.7369,31.6931,31.7019,45553.0
2023-02-23 15:30:00,36.26,36.31,36.25,36.31,35331.0,31.7106,31.7544,31.7019,31.7544,35331.0
2023-02-23 15:35:00,36.3,36.32,36.27,36.29,36995.0,31.7456,31.7631,31.7194,31.7369,36995.0
2023-02-23 15:40:00,36.29,36.29,36.24,36.26,41098.0,31.7369,31.7369,31.6931,31.7106,41098.0
2023-02-23 15:45:00,36.26,36.26,36.2,36.2,55471.0,31.7106,31.7106,31.6582,31.6582,55471.0
2023-02-23 15:50:00,36.21,36.23,36.15,36.16,123498.0,31.6669,31.6844,31.6144,31.6232,123498.0
2023-02-23 15:55:00,36.16,36.25,36.16,36.2,319057.0,31.6232,31.7019,31.6232,31.6582,319057.0
2023-02-24 09:30:00,35.9,35.98,35.7,35.83,156878.0,31.3958,31.4658,31.2209,31.3346,156878.0
2023-02-24 09:35:00,35.84,35.89,35.81,35.86,36917.0,31.3433,31.3871,31.3171,31.3608,36917.0
2023-02-24 09:40:00,35.87,35.9,35.73,35.74,56063.0,31.3696,31.3958,31.2471,31.2559,56063.0
2023-02-24 09:45:00,35.74,35.78,35.65,35.72,36451.0,31.2559,31.2909,31.1772,31.2384,36451.0
2023-02-24 09:50:00,35.71,35.75,35.68,35.71,23143.0,31.2296,31.2646,31.2034,31.2296,23143.0
2023-02-24 09:55:00,35.71,35.76,35.68,35.72,31414.0,31.2296,31.2734,31.2034,31.2384,31414.0
2023-02-24 10:00:00,35.71,35.79,35.66,35.78,57530.0,31.2296,31.2996,31.1859,31.2909,57530.0
2023-02-24 10:05:00,35.79,35.84,35.7,35.73,51817.0,31.2996,31.3433,31.2209,31.2471,51817.0
2023-02-24 10:10:00,35.72,35.74,35.69,35.73,68747.0,31.2384,31.2559,31.2121,31.2471,68747.0
2023-02-24 10:15:00,35.72,35.77,35.7,35.72,26698.0,31.2384,31.2821,31.2209,31.2384,26698.0
2023-02-24 10:20:00,35.72,35.72,35.62,35.62,35035.0,31.2384,31.2384,31.1509,31.1509,35035.0
2023-02-24 10:25:00,35.62,35.67,35.61,35.64,44315.0,31.1509,31.1947,31.1422,31.1684,44315.0
2023-02-24 10:30:00,35.63,35.65,35.61,35.65,41266.0,31.1597,31.1772,31.1422,31.1772,41266.0
2023-02-24 10:35:00,35.64,35.68,35.62,35.67,32593.0,31.1684,31.2034,31.1509,31.1947,32593.0
2023-02-24 10:40:00,35.66,35.69,35.65,35.67,19680.0,31.1859,31.2121,31.1772,31.1947,19680.0
2023-02-24 10:45:00,35.67,35.7,35.64,35.68,39780.0,31.1947,31.2209,31.1684,31.2034,39780.0
2023-02-24 10:50:00,35.68,35.72,35.65,35.72,23000.0,31.2034,31.2384,31.1772,31.2384,23000.0
2023-02-24 10:55:00,35.71,35.77,35.71,35.77,40289.0,31.2296,31.2821,31.2296,31.2821,40289.0
2023-02-24 11:00:00,35.77,35.79,35.74,35.74,27334.0,31.2821,31.2996,31.2559,31.2559,27334.0
2023-02-24 11:05:00,35.75,35.79,35.74,35.75,49303.0,31.2646,31.2996,31.2559,31.2646,49303.0
2023-02-24 11:10:00,35.75,35.76,35.73,35.75,35696.0,31.2646,31.2734,31.2471,31.2646,35696.0
2023-02-24 11:15:00,35.75,35.8,35.74,35.8,37889.0,31.2646,31.3083,31.2559,31.3083,37889.0
2023-02-24 11:20:00,35.8,35.84,35.77,35.82,35497.0,31.3083,31.3433,31.2821,31.3258,35497.0
2023-02-24 11:25:00,35.82,35.85,35.8,35.81,15293.0,31.3258,31.3521,31.3083,31.3171,15293.0
2023-02-24 11:30:00,35.81,35.88,35.8,35.85,42669.0,31.3171,31.3783,31.3083,31.3521,42669.0
2023-02-24 11:35:00,35.86,35.86,35.83,35.84,24029.0,31.3608,31.3608,31.3346,31.3433,24029.0
2023-02-24 11:40:00,35.84,35.91,35.84,35.88,29215.0,31.3433,31.4045,31.3433,31.3783,29215.0
2023-02-24 11:45:00,35.88,35.92,35.86,35.89,25731.0,31.3783,31.4133,31.3608,31.3871,25731.0
2023-02-24 11:50:00,35.9,35.96,35.89,35.89,20735.0,31.3958,31.4483,31.3871,31.3871,20735.0
2023-02-24 11:55:00,35.89,35.89,35.82,35.83,15364.0,31.3871,31.3871,31.3258,31.3346,15364.0
2023-02-24 12:00:00,35.84,35.85,35.81,35.82,10876.0,31.3433,31.3521,31.3171,31.3258,10876.0
2023-02-24 12:05:00,35.83,35.85,35.82,35.84,18016.0,31.3346,31.3521,31.3258,31.3433,18016.0
2023-02-24 12:10:00,35.83,35.86,35.83,35.86,9367.0,31.3346,31.3608,31.3346,31.3608,9367.0
2023-02-24 12:15:00,35.86,35.86,35.8,35.82,15099.0,31.3608,31.3608,31.3083,31.3258,15099.0
2023-02-24 12:20:00,35.82,35.85,35.8,35.84,28240.0,31.3258,31.3521,31.3083,31.3433,28240.0
2023-02-24 12:25:00,35.84,35.85,35.8,35.84,13878.0,31.3433,31.3521,31.3083,31.3433,13878.0
2023-02-24 12:30:00,35.84,35.88,35.84,35.86,24761.0,31.3433,31.3783,31.3433,31.3608,24761.0
2023-02-24 12:35:00,35.86,35.87,35.83,35.84,10339.0,31.3608,31.3696,31.3346,31.3433,10339.0
2023-02-24 12:40:00,35.84,35.84,35.82,35.83,14900.0,31.3433,31.3433,31.3258,31.3346,14900.0
2023-02-24 12:45:00,35.83,35.83,35.8,35.8,16659.0,31.3346,31.3346,31.3083,31.3083,16659.0
2023-02-24 12:50:00,35.8,35.82,35.78,35.81,16313.0,31.3083,31.3258,31.2909,31.3171,16313.0
2023-02-24 12:55:00,35.8,35.81,35.78,35.79,16705.0,31.3083,31.3171,31.2909,31.2996,16705.0
2023-02-24 13:00:00,35.79,35.8,35.76,35.79,14436.0,31.2996,31.3083,31.2734,31.2996,14436.0
2023-02-24 13:05:00,35.78,35.8,35.76,35.77,17317.0,31.2909,31.3083,31.2734,31.2821,17317.0
2023-02-24 13:10:00,35.77,35.78,35.75,35.76,14306.0,31.2821,31.2909,31.2646,31.2734,14306.0
2023-02-24 13:15:00,35.76,35.77,35.75,35.76,15440.0,31.2734,31.2821,31.2646,31.2734,15440.0
2023-02-24 13:20:00,35.76,35.81,35.76,35.8,42651.0,31.2734,31.3171,31.2734,31.3083,42651.0
2023-02-24 13:25:00,35.81,35.84,35.79,35.8,38934.0,31.3171,31.3433,31.2996,31.3083,38934.0
2023-02-24 13:30:00,35.79,35.79,35.74,35.76,15893.0,31.2996,31.2996,31.2559,31.2734,15893.0
2023-02-24 13:35:00,35.76,35.79,35.75,35.77,14584.0,31.2734,31.2996,31.2646,31.2821,14584.0
2023-02-24 13:40:00,35.76,35.79,35.75,35.78,21529.0,31.2734,31.2996,31.2646,31.2909,21529.0
2023-02-24 13:45:00,35.77,35.8,35.77,35.79,15775.0,31.2821,31.3083,31.2821,31.2996,15775.0
2023-02-24 13:50:00,35.79,35.82,35.78,35.82,14936.0,31.2996,31.3258,31.2909,31.3258,14936.0
2023-02-24 13:55:00,35.82,35.83,35.8,35.8,14316.0,31.3258,31.3346,31.3083,31.3083,14316.0
2023-02-24 14:00:00,35.81,35.87,35.8,35.85,20303.0,31.3171,31.3696,31.3083,31.3521,20303.0
2023-02-24 14:05:00,35.86,35.88,35.84,35.86,30342.0,31.3608,31.3783,31.3433,31.3608,30342.0
2023-02-24 14:10:00,35.87,35.87,35.82,35.84,18091.0,31.3696,31.3696,31.3258,31.3433,18091.0
2023-02-24 14:15:00,35.85,35.89,35.85,35.89,14498.0,31.3521,31.3871,31.3521,31.3871,14498.0
2023-02-24 14:20:00,35.88,35.89,35.85,35.86,31152.0,31.3783,31.3871,31.3521,31.3608,31152.0
2023-02-24 14:25:00,35.86,35.88,35.85,35.86,16103.0,31.3608,31.3783,31.3521,31.3608,16103.0
2023-02-24 14:30:00,35.86,35.86,35.82,35.83,22205.0,31.3608,31.3608,31.3258,31.3346,22205.0
2023-02-24 14:35:00,35.83,35.83,35.8,35.82,17877.0,31.3346,31.3346,31.3083,31.3258,17877.0
2023-02-24 14:40:00,35.81,35.81,35.77,35.79,20691.0,31.3171,31.3171,31.2821,31.2996,20691.0
2023-02-24 14:45:00,35.78,35.85,35.78,35.84,22865.0,31.2909,31.3521,31.2909,31.3433,22865.0
2023-02-24 14:50:00,35.84,35.88,35.84,35.87,15206.0,31.3433,31.3783,31.3433,31.3696,15206.0
2023-02-24 14:55:00,35.88,35.94,35.87,35.93,17455.0,31.3783,31.4308,31.3696,31.422,17455.0
2023-02-24 15:00:00,35.94,35.96,35.9,35.9,27511.0,31.4308,31.4483,31.3958,31.3958,27511.0
2023-02-24 15:05:00,35.9,35.94,35.9,35.93,12461.0,31.3958,31.4308,31.3958,31.422,12461.0
2023-02-24 15:10:00,35.93,35.94,35.86,35.87,21265.0,31.422,31.4308,31.3608,31.3696,21265.0
2023-02-24 15:15:00,35.87,35.89,35.86,35.89,19415.0,31.3696,31.3871,31.3608,31.3871,19415.0
2023-02-24 15:20:00,35.89,35.91,35.88,35.89,26533.0,31.3871,31.4045,31.3783,31.3871,26533.0
2023-02-24 15:25:00,35.89,35.89,35.81,35.82,40818.0,31.3871,31.3871,31.3171,31.3258,40818.0
2023-02-24 15:30:00,35.82,35.83,35.73,35.73,49096.0,31.3258,31.3346,31.2471,31.2471,49096.0
2023-02-24 15:35:00,35.73,35.74,35.69,35.72,35359.0,31.2471,31.2559,31.2121,31.2384,35359.0
2023-02-24 15:40:00,35.71,35.76,35.69,35.74,57242.0,31.2296,31.2734,31.2121,31.2559,57242.0
2023-02-24 15:45:00,35.73,35.77,35.72,35.76,72479.0,31.2471,31.2821,31.2384,31.2734,72479.0
2023-02-24 15:50:00,35.76,35.82,35.71,35.79,186824.0,31.2734,31.3258,31.2296,31.2996,186824.0
2023-02-24 15:55:00,35.79,35.84,35.78,35.81,287586.0,31.2996,31.3433,31.2909,31.3171,287586.0
2023-02-27 09:30:00,36.0,36.08,35.93,35.98,130871.0,31.4833,31.5532,31.422,31.4658,130871.0
2023-02-27 09:35:00,35.98,35.98,35.88,35.88,45798.0,31.4658,31.4658,31.3783,31.3783,45798.0
2023-02-27 09:40:00,35.88,35.92,35.87,35.89,41065.0,31.3783,31.4133,31.3696,31.3871,41065.0
2023-02-27 09:45:00,35.88,35.89,35.82,35.89,34338.0,31.3783,31.3871,31.3258,31.3871,34338.0
2023-02-27 09:50:00,35.9,36.03,35.9,36.0,35093.0,31.3958,31.5095,31.3958,31.4833,35093.0
2023-02-27 09:55:00,36.01,36.05,35.98,36.03,32766.0,31.492,31.527,31.4658,31.5095,32766.0
2023-02-27 10:00:00,36.03,36.07,35.98,36.04,24403.0,31.5095,31.5445,31.4658,31.5182,24403.0
2023-02-27 10:05:00,36.04,36.08,35.99,36.05,48767.0,31.5182,31.5532,31.4745,31.527,48767.0
2023-02-27 10:10:00,36.04,36.04,35.94,36.0,73371.0,31.5182,31.5182,31.4308,31.4833,73371.0
2023-02-27 10:15:00,36.0,36.02,35.94,36.01,29833.0,31.4833,31.5007,31.4308,31.492,29833.0
2023-02-27 10:20:00,36.02,36.03,35.97,36.01,24458.0,31.5007,31.5095,31.457,31.492,24458.0
2023-02-27 10:25:00,36.02,36.03,35.95,35.96,25702.0,31.5007,31.5095,31.4395,31.4483,25702.0
2023-02-27 10:30:00,35.97,36.02,35.94,35.98,59726.0,31.457,31.5007,31.4308,31.4658,59726.0
2023-02-27 10:35:00,35.98,35.98,35.83,35.85,54970.0,31.4658,31.4658,31.3346,31.3521,54970.0
2023-02-27 10:40:00,35.84,35.84,35.78,35.82,45498.0,31.3433,31.3433,31.2909,31.3258,45498.0
2023-02-27 10:45:00,35.82,35.82,35.71,35.74,84961.0,31.3258,31.3258,31.2296,31.2559,84961.0
2023-02-27 10:50:00,35.75,35.8,35.72,35.77,46326.0,31.2646,31.3083,31.2384,31.2821,46326.0
2023-02-27 10:55:00,35.77,35.81,35.72,35.81,83207.0,31.2821,31.3171,31.2384,31.3171,83207.0
2023-02-27 11:00:00,35.82,35.85,35.81,35.82,24313.0,31.3258,31.3521,31.3171,31.3258,24313.0
2023-02-27 11:05:00,35.82,35.85,35.82,35.85,26172.0,31.3258,31.3521,31.3258,31.3521,26172.0
2023-02-27 11:10:00,35.85,35.87,35.77,35.79,45139.0,31.3521,31.3696,31.2821,31.2996,45139.0
2023-02-27 11:15:00,35.78,35.8,35.75,35.75,50915.0,31.2909,31.3083,31.2646,31.2646,50915.0
2023-02-27 11:20:00,35.76,35.77,35.72,35.74,26074.0,31.2734,31.2821,31.2384,31.2559,26074.0
2023-02-27 11:25:00,35.74,35.75,35.69,35.69,21784.0,31.2559,31.2646,31.2121,31.2121,21784.0
2023-02-27 11:30:00,35.69,35.73,35.65,35.69,46453.0,31.2121,31.2471,31.1772,31.2121,46453.0
2023-02-27 11:35:00,35.68,35.72,35.65,35.66,31669.0,31.2034,31.2384,31.1772,31.1859,31669.0
2023-02-27 11:40:00,35.67,35.71,35.65,35.7,25851.0,31.1947,31.2296,31.1772,31.2209,25851.0
2023-02-27 11:45:00,35.7,35.75,35.68,35.73,22440.0,31.2209,31.2646,31.2034,31.2471,22440.0
2023-02-27 11:50:00,35.72,35.75,35.72,35.73,13856.0,31.2384,31.2646,31.2384,31.2471,13856.0
2023-02-27 11:55:00,35.72,35.74,35.7,35.7,24416.0,31.2384,31.2559,31.2209,31.2209,24416.0
2023-02-27 12:00:00,35.71,35.71,35.6,35.61,62883.0,31.2296,31.2296,31.1334,31.1422,62883.0
2023-02-27 12:05:00,35.6,35.61,35.55,35.56,104889.0,31.1334,31.1422,31.0897,31.0985,104889.0
2023-02-27 12:10:00,35.56,35.62,35.55,35.62,71717.0,31.0985,31.1509,31.0897,31.1509,71717.0
2023-02-27 12:15:00,35.61,35.63,35.58,35.63,58061.0,31.1422,31.1597,31.1159,31.1597,58061.0
2023-02-27 12:20:00,35.63,35.64,35.59,35.59,36580.0,31.1597,31.1684,31.1247,31.1247,36580.0
2023-02-27 12:25:00,35.59,35.64,35.59,35.63,54633.0,31.1247,31.1684,31.1247,31.1597,54633.0
2023-02-27 12:30:00,35.63,35.69,35.62,35.66,44207.0,31.1597,31.2121,31.1509,31.1859,44207.0
2023-02-27 12:35:00,35.66,35.67,35.62,35.63,58822.0,31.1859,31.1947,31.1509,31.1597,58822.0
2023-02-27 12:40:00,35.63,35.64,35.58,35.59,33672.0,31.1597,31.1684,31.1159,31.1247,33672.0
2023-02-27 12:45:00,35.59,35.61,35.57,35.61,24494.0,31.1247,31.1422,31.1072,31.1422,24494.0
2023-02-27 12:50:00,35.6,35.63,35.55,35.58,44995.0,31.1334,31.1597,31.0897,31.1159,44995.0
2023-02-27 12:55:00,35.58,35.6,35.58,35.59,22630.0,31.1159,31.1334,31.1159,31.1247,22630.0
2023-02-27 13:00:00,35.59,35.64,35.59,35.62,27320.0,31.1247,31.1684,31.1247,31.1509,27320.0
2023-02-27 13:05:00,35.63,35.63,35.59,35.63,20011.0,31.1597,31.1597,31.1247,31.1597,20011.0
2023-02-27 13:10:00,35.63,35.67,35.62,35.66,31336.0,31.1597,31.1947,31.1509,31.1859,31336.0
2023-02-27 13:15:00,35.66,35.69,35.66,35.68,37322.0,31.1859,31.2121,31.1859,31.2034,37322.0
2023-02-27 13:20:00,35.69,35.69,35.64,35.65,37675.0,31.2121,31.2121,31.1684,31.1772,37675.0
2023-02-27 13:25:00,35.65,35.65,35.6,35.63,26826.0,31.1772,31.1772,31.1334,31.1597,26826.0
2023-02-27 13:30:00,35.62,35.63,35.6,35.62,23015.0,31.1509,31.1597,31.1334,31.1509,23015.0
2023-02-27 13:35:00,35.62,35.64,35.58,35.62,31033.0,31.1509,31.1684,31.1159,31.1509,31033.0
2023-02-27 13:40:00,35.63,35.64,35.59,35.61,18602.0,31.1597,31.1684,31.1247,31.1422,18602.0
2023-02-27 13:45:00,35.6,35.62,35.57,35.59,37355.0,31.1334,31.1509,31.1072,31.1247,37355.0
2023-02-27 13:50:00,35.59,35.59,35.57,35.58,41368.0,31.1247,31.1247,31.1072,31.1159,41368.0
2023-02-27 13:55:00,35.57,35.66,35.57,35.66,81902.0,31.1072,31.1859,31.1072,31.1859,81902.0
2023-02-27 14:00:00,35.66,35.7,35.65,35.66,25611.0,31.1859,31.2209,31.1772,31.1859,25611.0
2023-02-27 14:05:00,35.66,35.68,35.64,35.65,25218.0,31.1859,31.2034,31.1684,31.1772,25218.0
2023-02-27 14:10:00,35.65,35.68,35.63,35.64,33033.0,31.1772,31.2034,31.1597,31.1684,33033.0
2023-02-27 14:15:00,35.64,35.64,35.56,35.57,24731.0,31.1684,31.1684,31.0985,31.1072,24731.0
2023-02-27 14:20:00,35.57,35.57,35.55,35.56,37177.0,31.1072,31.1072,31.0897,31.0985,37177.0
2023-02-27 14:25:00,35.57,35.57,35.55,35.55,20411.0,31.1072,31.1072,31.0897,31.0897,20411.0
2023-02-27 14:30:00,35.55,35.59,35.55,35.56,85874.0,31.0897,31.1247,31.0897,31.0985,85874.0
2023-02-27 14:35:00,35.55,35.58,35.53,35.54,54221.0,31.0897,31.1159,31.0722,31.081,54221.0
2023-02-27 14:40:00,35.54,35.54,35.45,35.46,109008.0,31.081,31.081,31.0023,31.011,109008.0
2023-02-27 14:45:00,35.47,35.47,35.42,35.43,83992.0,31.0197,31.0197,30.976,30.9848,83992.0
2023-02-27 14:50:00,35.44,35.45,35.4,35.45,41058.0,30.9935,31.0023,30.9585,31.0023,41058.0
2023-02-27 14:55:00,35.45,35.47,35.41,35.45,68949.0,31.0023,31.0197,30.9673,31.0023,68949.0
2023-02-27 15:00:00,35.45,35.45,35.41,35.42,45471.0,31.0023,31.0023,30.9673,30.976,45471.0
2023-02-27 15:05:00,35.41,35.41,35.35,35.36,52533.0,30.9673,30.9673,30.9148,30.9236,52533.0
2023-02-27 15:10:00,35.36,35.4,35.35,35.36,40688.0,30.9236,30.9585,30.9148,30.9236,40688.0
2023-02-27 15:15:00,35.37,35.38,35.28,35.31,68876.0,30.9323,30.941,30.8536,30.8798,68876.0
2023-02-27 15:20:00,35.3,35.32,35.27,35.32,47869.0,30.8711,30.8886,30.8448,30.8886,47869.0
2023-02-27 15:25:00,35.31,35.37,35.31,35.33,190925.0,30.8798,30.9323,30.8798,30.8973,190925.0
2023-02-27 15:30:00,35.33,35.37,35.3,35.35,85249.0,30.8973,30.9323,30.8711,30.9148,85249.0
2023-02-27 15:35:00,35.36,35.38,35.3,35.32,59743.0,30.9236,30.941,30.8711,30.8886,59743.0
2023-02-27 15:40:00,35.32,35.44,35.31,35.4,94550.0,30.8886,30.9935,30.8798,30.9585,94550.0
2023-02-27 15:45:00,35.4,35.46,35.39,35.41,104330.0,30.9585,31.011,30.9498,30.9673,104330.0
2023-02-27 15:50:00,35.4,35.43,35.37,35.4,124107.0,30.9585,30.9848,30.9323,30.9585,124107.0
2023-02-27 15:55:00,35.4,35.42,35.36,35.41,314158.0,30.9585,30.976,30.9236,30.9673,314158.0
2023-02-28 09:30:00,35.52,35.52,35.33,35.37,145259.0,31.0635,31.0635,30.8973,30.9323,145259.0
2023-02-28 09:35:00,35.37,35.42,35.32,35.33,31903.0,30.9323,30.976,30.8886,30.8973,31903.0
2023-02-28 09:40:00,35.34,35.47,35.34,35.45,44090.0,30.9061,31.0197,30.9061,31.0023,44090.0
2023-02-28 09:45:00,35.46,35.56,35.38,35.39,41077.0,31.011,31.0985,30.941,30.9498,41077.0
2023-02-28 09:50:00,35.39,35.42,35.34,35.38,42977.0,30.9498,30.976,30.9061,30.941,42977.0
2023-02-28 09:55:00,35.38,35.39,35.31,35.35,42210.0,30.941,30.9498,30.8798,30.9148,42210.0
2023-02-28 10:00:00,35.36,35.45,35.35,35.43,29441.0,30.9236,31.0023,30.9148,30.9848,29441.0
2023-02-28 10:05:00,35.43,35.5,35.42,35.47,16181.0,30.9848,31.046,30.976,31.0197,16181.0
2023-02-28 10:10:00,35.47,35.47,35.39,35.44,21876.0,31.0197,31.0197,30.9498,30.9935,21876.0
2023-02-28 10:15:00,35.45,35.49,35.42,35.48,34036.0,31.0023,31.0372,30.976,31.0285,34036.0
2023-02-28 10:20:00,35.48,35.53,35.45,35.46,35337.0,31.0285,31.0722,31.0023,31.011,35337.0
2023-02-28 10:25:00,35.46,35.49,35.39,35.4,15816.0,31.011,31.0372,30.9498,30.9585,15816.0
2023-02-28 10:30:00,35.41,35.44,35.38,35.43,23976.0,30.9673,30.9935,30.941,30.9848,23976.0
2023-02-28 10:35:00,35.44,35.49,35.42,35.47,25364.0,30.9935,31.0372,30.976,31.0197,25364.0
2023-02-28 10:40:00,35.47,35.5,35.44,35.48,40533.0,31.0197,31.046,30.9935,31.0285,40533.0
2023-02-28 10:45:00,35.48,35.48,35.35,35.36,38514.0,31.0285,31.0285,30.9148,30.9236,38514.0
2023-02-28 10:50:00,35.37,35.43,35.31,35.41,33137.0,30.9323,30.9848,30.8798,30.9673,33137.0
2023-02-28 10:55:00,35.4,35.45,35.38,35.45,36158.0,30.9585,31.0023,30.941,31.0023,36158.0
2023-02-28 11:00:00,35.45,35.52,35.45,35.51,25994.0,31.0023,31.0635,31.0023,31.0547,25994.0
2023-02-28 11:05:00,35.51,35.55,35.51,35.54,15614.0,31.0547,31.0897,31.0547,31.081,15614.0
2023-02-28 11:10:00,35.54,35.56,35.51,35.56,19882.0,31.081,31.0985,31.0547,31.0985,19882.0
2023-02-28 11:15:00,35.56,35.58,35.56,35.58,29188.0,31.0985,31.1159,31.0985,31.1159,29188.0
2023-02-28 11:20:00,35.58,35.6,35.54,35.56,30873.0,31.1159,31.1334,31.081,31.0985,30873.0
2023-02-28 11:25:00,35.56,35.63,35.56,35.57,33216.0,31.0985,31.1597,31.0985,31.1072,33216.0
2023-02-28 11:30:00,35.57,35.59,35.55,35.56,17527.0,31.1072,31.1247,31.0897,31.0985,17527.0
2023-02-28 11:35:00,35.56,35.56,35.51,35.51,19503.0,31.0985,31.0985,31.0547,31.0547,19503.0
2023-02-28 11:40:00,35.51,35.51,35.46,35.47,18081.0,31.0547,31.0547,31.011,31.0197,18081.0
2023-02-28 11:45:00,35.47,35.49,35.44,35.48,21274.0,31.0197,31.0372,30.9935,31.0285,21274.0
2023-02-28 11:50:00,35.47,35.5,35.46,35.5,26968.0,31.0197,31.046,31.011,31.046,26968.0
2023-02-28 11:55:00,35.5,35.52,35.47,35.5,28423.0,31.046,31.0635,31.0197,31.046,28423.0
2023-02-28 12:00:00,35.5,35.53,35.5,35.52,17974.0,31.046,31.0722,31.046,31.0635,17974.0
2023-02-28 12:05:00,35.52,35.56,35.51,35.55,13405.0,31.0635,31.0985,31.0547,31.0897,13405.0
2023-02-28 12:10:00,35.56,35.58,35.54,35.58,17439.0,31.0985,31.1159,31.081,31.1159,17439.0
2023-02-28 12:15:00,35.58,35.6,35.56,35.6,26263.0,31.1159,31.1334,31.0985,31.1334,26263.0
2023-02-28 12:20:00,35.6,35.66,35.6,35.62,53404.0,31.1334,31.1859,31.1334,31.1509,53404.0
2023-02-28 12:25:00,35.61,35.63,35.59,35.63,13801.0,31.1422,31.1597,31.1247,31.1597,13801.0
2023-02-28 12:30:00,35.63,35.63,35.57,35.59,25919.0,31.1597,31.1597,31.1072,31.1247,25919.0
2023-02-28 12:35:00,35.58,35.61,35.55,35.6,21197.0,31.1159,31.1422,31.0897,31.1334,21197.0
2023-02-28 12:40:00,35.6,35.6,35.56,35.57,39440.0,31.1334,31.1334,31.0985,31.1072,39440.0
2023-02-28 12:45:00,35.56,35.65,35.55,35.64,47229.0,31.0985,31.1772,31.0897,31.1684,47229.0
2023-02-28 12:50:00,35.65,35.68,35.63,35.66,34759.0,31.1772,31.2034,31.1597,31.1859,34759.0
2023-02-28 12:55:00,35.66,35.71,35.65,35.69,64572.0,31.1859,31.2296,31.1772,31.2121,64572.0
2023-02-28 13:00:00,35.68,35.72,35.68,35.71,32400.0,31.2034,31.2384,31.2034,31.2296,32400.0
2023-02-28 13:05:00,35.71,35.72,35.65,35.66,27278.0,31.2296,31.2384,31.1772,31.1859,27278.0
2023-02-28 13:10:00,35.66,35.69,35.66,35.66,29323.0,31.1859,31.2121,31.1859,31.1859,29323.0
2023-02-28 13:15:00,35.66,35.69,35.65,35.66,20454.0,31.1859,31.2121,31.1772,31.1859,20454.0
2023-02-28 13:20:00,35.65,35.7,35.65,35.69,15881.0,31.1772,31.2209,31.1772,31.2121,15881.0
2023-02-28 13:25:00,35.7,35.72,35.68,35.72,37021.0,31.2209,31.2384,31.2034,31.2384,37021.0
2023-02-28 13:30:00,35.72,35.74,35.7,35.72,39024.0,31.2384,31.2559,31.2209,31.2384,39024.0
2023-02-28 13:35:00,35.73,35.78,35.72,35.76,22927.0,31.2471,31.2909,31.2384,31.2734,22927.0
2023-02-28 13:40:00,35.76,35.76,35.69,35.7,20288.0,31.2734,31.2734,31.2121,31.2209,20288.0
2023-02-28 13:45:00,35.7,35.72,35.68,35.69,17864.0,31.2209,31.2384,31.2034,31.2121,17864.0
2023-02-28 13:50:00,35.68,35.69,35.66,35.69,23401.0,31.2034,31.2121,31.1859,31.2121,23401.0
2023-02-28 13:55:00,35.69,35.7,35.67,35.68,18573.0,31.2121,31.2209,31.1947,31.2034,18573.0
2023-02-28 14:00:00,35.68,35.71,35.67,35.68,11795.0,31.2034,31.2296,31.1947,31.2034,11795.0
2023-02-28 14:05:00,35.68,35.68,35.61,35.64,36018.0,31.2034,31.2034,31.1422,31.1684,36018.0
2023-02-28 14:10:00,35.64,35.65,35.63,35.65,15765.0,31.1684,31.1772,31.1597,31.1772,15765.0
2023-02-28 14:15:00,35.65,35.65,35.62,35.63,20284.0,31.1772,31.1772,31.1509,31.1597,20284.0
2023-02-28 14:20:00,35.63,35.65,35.62,35.64,20284.0,31.1597,31.1772,31.1509,31.1684,20284.0
2023-02-28 14:25:00,35.64,35.64,35.61,35.62,17513.0,31.1684,31.1684,31.1422,31.1509,17513.0
2023-02-28 14:30:00,35.63,35.66,35.62,35.63,36981.0,31.1597,31.1859,31.1509,31.1597,36981.0
2023-02-28 14:35:00,35.63,35.65,35.61,35.65,14734.0,31.1597,31.1772,31.1422,31.1772,14734.0
2023-02-28 14:40:00,35.64,35.64,35.61,35.63,26262.0,31.1684,31.1684,31.1422,31.1597,26262.0
2023-02-28 14:45:00,35.64,35.67,35.62,35.65,24534.0,31.1684,31.1947,31.1509,31.1772,24534.0
2023-02-28 14:50:00,35.65,35.65,35.6,35.61,17753.0,31.1772,31.1772,31.1334,31.1422,17753.0
2023-02-28 14:55:00,35.62,35.62,35.59,35.61,23294.0,31.1509,31.1509,31.1247,31.1422,23294.0
2023-02-28 15:00:00,35.61,35.67,35.6,35.66,63555.0,31.1422,31.1947,31.1334,31.1859,63555.0
2023-02-28 15:05:00,35.66,35.68,35.65,35.66,44876.0,31.1859,31.2034,31.1772,31.1859,44876.0
2023-02-28 15:10:00,35.66,35.69,35.62,35.62,28393.0,31.1859,31.2121,31.1509,31.1509,28393.0
2023-02-28 15:15:00,35.62,35.63,35.58,35.61,37522.0,31.1509,31.1597,31.1159,31.1422,37522.0
2023-02-28 15:20:00,35.61,35.63,35.6,35.63,40550.0,31.1422,31.1597,31.1334,31.1597,40550.0
2023-02-28 15:25:00,35.63,35.63,35.59,35.59,34747.0,31.1597,31.1597,31.1247,31.1247,34747.0
2023-02-28 15:30:00,35.59,35.6,35.57,35.58,51022.0,31.1247,31.1334,31.1072,31.1159,51022.0
2023-02-28 15:35:00,35.58,35.58,35.55,35.58,64316.0,31.1159,31.1159,31.0897,31.1159,64316.0
2023-02-28 15:40:00,35.58,35.59,35.55,35.59,60019.0,31.1159,31.1247,31.0897,31.1247,60019.0
2023-02-28 15:45:00,35.59,35.62,35.57,35.61,123016.0,31.1247,31.1509,31.1072,31.1422,123016.0
2023-02-28 15:50:00,35.6,35.67,35.5,35.57,399773.0,31.1334,31.1947,31.046,31.1072,399773.0
2023-02-28 15:55:00,35.57,35.6,35.5,35.51,662101.0,31.1072,31.1334,31.046,31.0547,662101.0
2023-03-01 09:30:00,35.26,35.39,35.03,35.36,277544.0,30.8361,30.9498,30.635,30.9236,277544.0
2023-03-01 09:35:00,35.35,35.35,35.24,35.28,28177.0,30.9148,30.9148,30.8186,30.8536,28177.0
2023-03-01 09:40:00,35.27,35.29,35.06,35.13,68497.0,30.8448,30.8623,30.6612,30.7224,68497.0
2023-03-01 09:45:00,35.13,35.25,35.1,35.25,62506.0,30.7224,30.8274,30.6962,30.8274,62506.0
2023-03-01 09:50:00,35.26,35.33,35.25,35.3,59735.0,30.8361,30.8973,30.8274,30.8711,59735.0
2023-03-01 09:55:00,35.3,35.41,35.21,35.24,52703.0,30.8711,30.9673,30.7924,30.8186,52703.0
2023-03-01 10:00:00,35.27,35.27,35.07,35.08,42499.0,30.8448,30.8448,30.6699,30.6787,42499.0
2023-03-01 10:05:00,35.07,35.09,34.98,35.04,181425.0,30.6699,30.6874,30.5912,30.6437,181425.0
2023-03-01 10:10:00,35.03,35.03,34.99,35.03,47881.0,30.635,30.635,30.6,30.635,47881.0
2023-03-01 10:15:00,35.03,35.05,34.99,35.04,52040.0,30.635,30.6524,30.6,30.6437,52040.0
2023-03-01 10:20:00,35.05,35.1,35.03,35.06,41112.0,30.6524,30.6962,30.635,30.6612,41112.0
2023-03-01 10:25:00,35.05,35.09,35.02,35.05,28071.0,30.6524,30.6874,30.6262,30.6524,28071.0
2023-03-01 10:30:00,35.05,35.14,35.04,35.14,44955.0,30.6524,30.7312,30.6437,30.7312,44955.0
2023-03-01 10:35:00,35.13,35.27,35.13,35.23,60282.0,30.7224,30.8448,30.7224,30.8099,60282.0
2023-03-01 10:40:00,35.22,35.33,35.2,35.27,107079.0,30.8011,30.8973,30.7836,30.8448,107079.0
2023-03-01 10:45:00,35.27,35.39,35.27,35.36,61034.0,30.8448,30.9498,30.8448,30.9236,61034.0
2023-03-01 10:50:00,35.35,35.36,35.32,35.36,54094.0,30.9148,30.9236,30.8886,30.9236,54094.0
2023-03-01 10:55:00,35.35,35.38,35.3,35.36,58728.0,30.9148,30.941,30.8711,30.9236,58728.0
2023-03-01 11:00:00,35.36,35.38,35.24,35.26,92490.0,30.9236,30.941,30.8186,30.8361,92490.0
2023-03-01 11:05:00,35.25,35.27,35.1,35.11,49892.0,30.8274,30.8448,30.6962,30.7049,49892.0
2023-03-01 11:10:00,35.1,35.11,35.01,35.03,49753.0,30.6962,30.7049,30.6175,30.635,49753.0
2023-03-01 11:15:00,35.03,35.09,35.01,35.07,48655.0,30.635,30.6874,30.6175,30.6699,48655.0
2023-03-01 11:20:00,35.06,35.1,35.04,35.09,27294.0,30.6612,30.6962,30.6437,30.6874,27294.0
2023-03-01 11:25:00,35.09,35.15,35.07,35.08,78588.0,30.6874,30.7399,30.6699,30.6787,78588.0
2023-03-01 11:30:00,35.09,35.13,35.07,35.12,25274.0,30.6874,30.7224,30.6699,30.7137,25274.0
2023-03-01 11:35:00,35.11,35.15,35.1,35.12,34260.0,30.7049,30.7399,30.6962,30.7137,34260.0
2023-03-01 11:40:00,35.12,35.18,35.12,35.15,22650.0,30.7137,30.7661,30.7137,30.7399,22650.0
2023-03-01 11:45:00,35.14,35.23,35.12,35.22,30433.0,30.7312,30.8099,30.7137,30.8011,30433.0
2023-03-01 11:50:00,35.22,35.28,35.22,35.26,20630.0,30.8011,30.8536,30.8011,30.8361,20630.0
2023-03-01 11:55:00,35.26,35.29,35.23,35.25,40003.0,30.8361,30.8623,30.8099,30.8274,40003.0
2023-03-01 12:00:00,35.25,35.31,35.22,35.23,31230.0,30.8274,30.8798,30.8011,30.8099,31230.0
2023-03-01 12:05:00,35.23,35.28,35.22,35.26,16124.0,30.8099,30.8536,30.8011,30.8361,16124.0
2023-03-01 12:10:00,35.27,35.31,35.22,35.23,20816.0,30.8448,30.8798,30.8011,30.8099,20816.0
2023-03-01 12:15:00,35.24,35.25,35.22,35.23,20825.0,30.8186,30.8274,30.8011,30.8099,20825.0
2023-03-01 12:20:00,35.23,35.27,35.22,35.23,22689.0,30.8099,30.8448,30.8011,30.8099,22689.0
2023-03-01 12:25:00,35.23,35.27,35.22,35.23,25375.0,30.8099,30.8448,30.8011,30.8099,25375.0
2023-03-01 12:30:00,35.23,35.25,35.23,35.23,13840.0,30.8099,30.8274,30.8099,30.8099,13840.0
2023-03-01 12:35:00,35.22,35.25,35.2,35.22,19574.0,30.8011,30.8274,30.7836,30.8011,19574.0
2023-03-01 12:40:00,35.22,35.27,35.21,35.27,12245.0,30.8011,30.8448,30.7924,30.8448,12245.0
2023-03-01 12:45:00,35.27,35.28,35.24,35.26,14025.0,30.8448,30.8536,30.8186,30.8361,14025.0
2023-03-01 12:50:00,35.26,35.27,35.24,35.24,36948.0,30.8361,30.8448,30.8186,30.8186,36948.0
2023-03-01 12:55:00,35.23,35.28,35.23,35.26,23602.0,30.8099,30.8536,30.8099,30.8361,23602.0
2023-03-01 13:00:00,35.26,35.26,35.18,35.18,33831.0,30.8361,30.8361,30.7661,30.7661,33831.0
2023-03-01 13:05:00,35.18,35.19,35.15,35.15,18895.0,30.7661,30.7749,30.7399,30.7399,18895.0
2023-03-01 13:10:00,35.16,35.17,35.14,35.15,11223.0,30.7486,30.7574,30.7312,30.7399,11223.0
2023-03-01 13:15:00,35.15,35.16,35.13,35.14,27172.0,30.7399,30.7486,30.7224,30.7312,27172.0
2023-03-01 13:20:00,35.14,35.14,35.09,35.11,28368.0,30.7312,30.7312,30.6874,30.7049,28368.0
2023-03-01 13:25:00,35.11,35.13,35.08,35.1,24552.0,30.7049,30.7224,30.6787,30.6962,24552.0
2023-03-01 13:30:00,35.1,35.1,35.05,35.06,23059.0,30.6962,30.6962,30.6524,30.6612,23059.0
2023-03-01 13:35:00,35.06,35.08,35.04,35.08,17726.0,30.6612,30.6787,30.6437,30.6787,17726.0
2023-03-01 13:40:00,35.07,35.09,35.04,35.05,20733.0,30.6699,30.6874,30.6437,30.6524,20733.0
2023-03-01 13:45:00,35.04,35.08,35.02,35.08,21029.0,30.6437,30.6787,30.6262,30.6787,21029.0
2023-03-01 13:50:00,35.08,35.11,35.07,35.09,18667.0,30.6787,30.7049,30.6699,30.6874,18667.0
2023-03-01 13:55:00,35.1,35.11,35.08,35.1,18864.0,30.6962,30.7049,30.6787,30.6962,18864.0
2023-03-01 14:00:00,35.11,35.11,35.06,35.09,17054.0,30.7049,30.7049,30.6612,30.6874,17054.0
2023-03-01 14:05:00,35.09,35.1,35.05,35.09,19824.0,30.6874,30.6962,30.6524,30.6874,19824.0
2023-03-01 14:10:00,35.09,35.15,35.09,35.14,16626.0,30.6874,30.7399,30.6874,30.7312,16626.0
2023-03-01 14:15:00,35.13,35.13,35.09,35.1,19490.0,30.7224,30.7224,30.6874,30.6962,19490.0
2023-03-01 14:20:00,35.11,35.13,35.09,35.13,16748.0,30.7049,30.7224,30.6874,30.7224,16748.0
2023-03-01 14:25:00,35.13,35.14,35.09,35.09,28290.0,30.7224,30.7312,30.6874,30.6874,28290.0
2023-03-01 14:30:00,35.09,35.15,35.08,35.15,33044.0,30.6874,30.7399,30.6787,30.7399,33044.0
2023-03-01 14:35:00,35.15,35.16,35.12,35.15,18519.0,30.7399,30.7486,30.7137,30.7399,18519.0
2023-03-01 14:40:00,35.14,35.14,35.1,35.14,18378.0,30.7312,30.7312,30.6962,30.7312,18378.0
2023-03-01 14:45:00,35.13,35.14,35.11,35.12,27436.0,30.7224,30.7312,30.7049,30.7137,27436.0
2023-03-01 14:50:00,35.12,35.12,35.08,35.09,19453.0,30.7137,30.7137,30.6787,30.6874,19453.0
2023-03-01 14:55:00,35.09,35.1,35.08,35.08,19293.0,30.6874,30.6962,30.6787,30.6787,19293.0
2023-03-01 15:00:00,35.08,35.1,35.07,35.08,23813.0,30.6787,30.6962,30.6699,30.6787,23813.0
2023-03-01 15:05:00,35.08,35.09,35.06,35.08,24208.0,30.6787,30.6874,30.6612,30.6787,24208.0
2023-03-01 15:10:00,35.08,35.1,35.07,35.08,39923.0,30.6787,30.6962,30.6699,30.6787,39923.0
2023-03-01 15:15:00,35.09,35.13,35.07,35.11,42665.0,30.6874,30.7224,30.6699,30.7049,42665.0
2023-03-01 15:20:00,35.11,35.12,35.07,35.09,20766.0,30.7049,30.7137,30.6699,30.6874,20766.0
2023-03-01 15:25:00,35.08,35.08,35.05,35.05,24889.0,30.6787,30.6787,30.6524,30.6524,24889.0
2023-03-01 15:30:00,35.05,35.14,35.04,35.13,59132.0,30.6524,30.7312,30.6437,30.7224,59132.0
2023-03-01 15:35:00,35.12,35.16,35.11,35.13,39381.0,30.7137,30.7486,30.7049,30.7224,39381.0
2023-03-01 15:40:00,35.14,35.18,35.13,35.16,49086.0,30.7312,30.7661,30.7224,30.7486,49086.0
2023-03-01 15:45:00,35.16,35.2,35.15,35.19,68478.0,30.7486,30.7836,30.7399,30.7749,68478.0
2023-03-01 15:50:00,35.19,35.2,35.13,35.16,141967.0,30.7749,30.7836,30.7224,30.7486,141967.0
2023-03-01 15:55:00,35.16,35.22,35.15,35.21,294875.0,30.7486,30.8011,30.7399,30.7924,294875.0
2023-03-02 09:30:00,35.18,35.24,35.07,35.13,116375.0,30.7661,30.8186,30.6699,30.7224,116375.0
2023-03-02 09:35:00,35.12,35.12,34.96,35.02,56120.0,30.7137,30.7137,30.5737,30.6262,56120.0
2023-03-02 09:40:00,35.03,35.08,34.99,35.07,52128.0,30.635,30.6787,30.6,30.6699,52128.0
2023-03-02 09:45:00,35.07,35.11,35.03,35.09,40120.0,30.6699,30.7049,30.635,30.6874,40120.0
2023-03-02 09:50:00,35.09,35.14,35.07,35.11,37767.0,30.6874,30.7312,30.6699,30.7049,37767.0
2023-03-02 09:55:00,35.11,35.11,35.0,35.01,35528.0,30.7049,30.7049,30.6087,30.6175,35528.0
2023-03-02 10:00:00,35.01,35.07,34.97,35.05,41396.0,30.6175,30.6699,30.5825,30.6524,41396.0
2023-03-02 10:05:00,35.05,35.08,34.99,35.05,32654.0,30.6524,30.6787,30.6,30.6524,32654.0
2023-03-02 10:10:00,35.05,35.06,35.0,35.01,24334.0,30.6524,30.6612,30.6087,30.6175,24334.0
2023-03-02 10:15:00,35.01,35.06,34.96,34.97,63989.0,30.6175,30.6612,30.5737,30.5825,63989.0
2023-03-02 10:20:00,34.97,34.97,34.87,34.91,50294.0,30.5825,30.5825,30.495,30.53,50294.0
2023-03-02 10:25:00,34.91,35.05,34.87,35.02,31122.0,30.53,30.6524,30.495,30.6262,31122.0
2023-03-02 10:30:00,35.02,35.03,34.94,35.0,44500.0,30.6262,30.635,30.5562,30.6087,44500.0
2023-03-02 10:35:00,35.0,35.07,34.99,34.99,29360.0,30.6087,30.6699,30.6,30.6,29360.0
2023-03-02 10:40:00,34.99,35.0,34.93,34.96,21947.0,30.6,30.6087,30.5475,30.5737,21947.0
2023-03-02 10:45:00,34.95,34.97,34.92,34.95,42741.0,30.565,30.5825,30.5388,30.565,42741.0
2023-03-02 10:50:00,34.95,34.98,34.92,34.97,46940.0,30.565,30.5912,30.5388,30.5825,46940.0
2023-03-02 10:55:00,34.97,34.99,34.94,34.96,27337.0,30.5825,30.6,30.5562,30.5737,27337.0
2023-03-02 11:00:00,34.96,35.05,34.96,35.01,23750.0,30.5737,30.6524,30.5737,30.6175,23750.0
2023-03-02 11:05:00,35.01,35.05,35.0,35.0,15950.0,30.6175,30.6524,30.6087,30.6087,15950.0
2023-03-02 11:10:00,34.99,35.0,34.97,35.0,27478.0,30.6,30.6087,30.5825,30.6087,27478.0
2023-03-02 11:15:00,35.01,35.07,35.0,35.04,32158.0,30.6175,30.6699,30.6087,30.6437,32158.0
2023-03-02 11:20:00,35.04,35.04,34.96,34.97,16292.0,30.6437,30.6437,30.5737,30.5825,16292.0
2023-03-02 11:25:00,34.96,34.97,34.93,34.94,28440.0,30.5737,30.5825,30.5475,30.5562,28440.0
2023-03-02 11:30:00,34.94,34.98,34.93,34.95,22615.0,30.5562,30.5912,30.5475,30.565,22615.0
2023-03-02 11:35:00,34.96,34.96,34.9,34.91,30218.0,30.5737,30.5737,30.5213,30.53,30218.0
2023-03-02 11:40:00,34.91,34.94,34.9,34.91,21608.0,30.53,30.5562,30.5213,30.53,21608.0
2023-03-02 11:45:00,34.91,34.94,34.89,34.92,23197.0,30.53,30.5562,30.5125,30.5388,23197.0
2023-03-02 11:50:00,34.93,34.96,34.9,34.91,23516.0,30.5475,30.5737,30.5213,30.53,23516.0
2023-03-02 11:55:00,34.91,34.94,34.9,34.94,22459.0,30.53,30.5562,30.5213,30.5562,22459.0
2023-03-02 12:00:00,34.94,35.04,34.94,35.04,39763.0,30.5562,30.6437,30.5562,30.6437,39763.0
2023-03-02 12:05:00,35.03,35.04,34.99,35.0,28155.0,30.635,30.6437,30.6,30.6087,28155.0
2023-03-02 12:10:00,35.0,35.01,34.99,35.01,18178.0,30.6087,30.6175,30.6,30.6175,18178.0
2023-03-02 12:15:00,35.01,35.03,34.99,35.0,35983.0,30.6175,30.635,30.6,30.6087,35983.0
2023-03-02 12:20:00,35.0,35.01,34.96,35.01,29982.0,30.6087,30.6175,30.5737,30.6175,29982.0
2023-03-02 12:25:00,35.01,35.04,34.99,35.02,16152.0,30.6175,30.6437,30.6,30.6262,16152.0
2023-03-02 12:30:00,35.03,35.09,35.03,35.08,38662.0,30.635,30.6874,30.635,30.6787,38662.0
2023-03-02 12:35:00,35.09,35.09,35.03,35.04,31675.0,30.6874,30.6874,30.635,30.6437,31675.0
2023-03-02 12:40:00,35.04,35.04,35.0,35.01,16712.0,30.6437,30.6437,30.6087,30.6175,16712.0
2023-03-02 12:45:00,35.01,35.02,35.0,35.01,56202.0,30.6175,30.6262,30.6087,30.6175,56202.0
2023-03-02 12:50:00,35.01,35.05,35.0,35.05,20017.0,30.6175,30.6524,30.6087,30.6524,20017.0
2023-03-02 12:55:00,35.05,35.06,35.03,35.04,13990.0,30.6524,30.6612,30.635,30.6437,13990.0
2023-03-02 13:00:00,35.04,35.04,34.98,34.98,25105.0,30.6437,30.6437,30.5912,30.5912,25105.0
2023-03-02 13:05:00,34.98,34.98,34.92,34.92,35051.0,30.5912,30.5912,30.5388,30.5388,35051.0
2023-03-02 13:10:00,34.92,34.95,34.88,34.94,40369.0,30.5388,30.565,30.5038,30.5562,40369.0
2023-03-02 13:15:00,34.95,34.95,34.89,34.93,28716.0,30.565,30.565,30.5125,30.5475,28716.0
2023-03-02 13:20:00,34.93,34.93,34.9,34.91,23450.0,30.5475,30.5475,30.5213,30.53,23450.0
2023-03-02 13:25:00,34.9,34.92,34.86,34.86,24143.0,30.5213,30.5388,30.4863,30.4863,24143.0
2023-03-02 13:30:00,34.87,34.88,34.85,34.86,22710.0,30.495,30.5038,30.4775,30.4863,22710.0
2023-03-02 13:35:00,34.86,35.03,34.86,34.97,63809.0,30.4863,30.635,30.4863,30.5825,63809.0
2023-03-02 13:40:00,34.98,35.0,34.92,34.93,27134.0,30.5912,30.6087,30.5388,30.5475,27134.0
2023-03-02 13:45:00,34.93,34.97,34.91,34.97,33435.0,30.5475,30.5825,30.53,30.5825,33435.0
2023-03-02 13:50:00,34.96,35.0,34.96,35.0,16008.0,30.5737,30.6087,30.5737,30.6087,16008.0
2023-03-02 13:55:00,34.99,35.08,34.99,35.07,22632.0,30.6,30.6787,30.6,30.6699,22632.0
2023-03-02 14:00:00,35.07,35.16,35.07,35.14,36481.0,30.6699,30.7486,30.6699,30.7312,36481.0
2023-03-02 14:05:00,35.13,35.15,35.11,35.13,25912.0,30.7224,30.7399,30.7049,30.7224,25912.0
2023-03-02 14:10:00,35.14,35.15,35.06,35.07,23289.0,30.7312,30.7399,30.6612,30.6699,23289.0
2023-03-02 14:15:00,35.07,35.11,35.06,35.11,12997.0,30.6699,30.7049,30.6612,30.7049,12997.0
2023-03-02 14:20:00,35.11,35.12,35.08,35.11,13419.0,30.7049,30.7137,30.6787,30.7049,13419.0
2023-03-02 14:25:00,35.1,35.15,35.09,35.12,37832.0,30.6962,30.7399,30.6874,30.7137,37832.0
2023-03-02 14:30:00,35.13,35.16,35.11,35.14,23916.0,30.7224,30.7486,30.7049,30.7312,23916.0
2023-03-02 14:35:00,35.13,35.14,35.1,35.13,16420.0,30.7224,30.7312,30.6962,30.7224,16420.0
2023-03-02 14:40:00,35.13,35.14,35.1,35.11,14409.0,30.7224,30.7312,30.6962,30.7049,14409.0
2023-03-02 14:45:00,35.11,35.12,35.09,35.12,20254.0,30.7049,30.7137,30.6874,30.7137,20254.0
2023-03-02 14:50:00,35.13,35.17,35.12,35.13,28357.0,30.7224,30.7574,30.7137,30.7224,28357.0
2023-03-02 14:55:00,35.13,35.18,35.13,35.17,26311.0,30.7224,30.7661,30.7224,30.7574,26311.0
2023-03-02 15:00:00,35.17,35.21,35.14,35.16,35207.0,30.7574,30.7924,30.7312,30.7486,35207.0
2023-03-02 15:05:00,35.16,35.16,35.11,35.15,25921.0,30.7486,30.7486,30.7049,30.7399,25921.0
2023-03-02 15:10:00,35.15,35.19,35.14,35.16,21209.0,30.7399,30.7749,30.7312,30.7486,21209.0
2023-03-02 15:15:00,35.17,35.2,35.14,35.16,57971.0,30.7574,30.7836,30.7312,30.7486,57971.0
2023-03-02 15:20:00,35.15,35.21,35.14,35.2,37212.0,30.7399,30.7924,30.7312,30.7836,37212.0
2023-03-02 15:25:00,35.2,35.23,35.2,35.2,51754.0,30.7836,30.8099,30.7836,30.7836,51754.0
2023-03-02 15:30:00,35.2,35.25,35.18,35.24,122088.0,30.7836,30.8274,30.7661,30.8186,122088.0
2023-03-02 15:35:00,35.25,35.34,35.24,35.32,55222.0,30.8274,30.9061,30.8186,30.8886,55222.0
2023-03-02 15:40:00,35.32,35.33,35.27,35.27,49209.0,30.8886,30.8973,30.8448,30.8448,49209.0
2023-03-02 15:45:00,35.27,35.29,35.25,35.28,49597.0,30.8448,30.8623,30.8274,30.8536,49597.0
2023-03-02 15:50:00,35.28,35.31,35.27,35.3,133781.0,30.8536,30.8798,30.8448,30.8711,133781.0
2023-03-02 15:55:00,35.3,35.4,35.3,35.38,454472.0,30.8711,30.9585,30.8711,30.941,454472.0
2023-03-03 09:30:00,35.62,35.65,35.47,35.63,139481.0,31.1509,31.1772,31.0197,31.1597,139481.0
2023-03-03 09:35:00,35.62,35.63,35.54,35.58,46802.0,31.1509,31.1597,31.081,31.1159,46802.0
2023-03-03 09:40:00,35.59,35.59,35.45,35.49,42852.0,31.1247,31.1247,31.0023,31.0372,42852.0
2023-03-03 09:45:00,35.49,35.54,35.47,35.5,28467.0,31.0372,31.081,31.0197,31.046,28467.0
2023-03-03 09:50:00,35.5,35.56,35.43,35.54,40307.0,31.046,31.0985,30.9848,31.081,40307.0
2023-03-03 09:55:00,35.53,35.68,35.52,35.56,57785.0,31.0722,31.2034,31.0635,31.0985,57785.0
2023-03-03 10:00:00,35.57,35.58,35.44,35.48,38562.0,31.1072,31.1159,30.9935,31.0285,38562.0
2023-03-03 10:05:00,35.47,35.49,35.41,35.43,38358.0,31.0197,31.0372,30.9673,30.9848,38358.0
2023-03-03 10:10:00,35.42,35.58,35.42,35.58,36004.0,30.976,31.1159,30.976,31.1159,36004.0
2023-03-03 10:15:00,35.58,35.6,35.53,35.57,32396.0,31.1159,31.1334,31.0722,31.1072,32396.0
2023-03-03 10:20:00,35.58,35.64,35.55,35.62,29858.0,31.1159,31.1684,31.0897,31.1509,29858.0
2023-03-03 10:25:00,35.62,35.68,35.61,35.63,39013.0,31.1509,31.2034,31.1422,31.1597,39013.0
2023-03-03 10:30:00,35.63,35.64,35.52,35.54,44314.0,31.1597,31.1684,31.0635,31.081,44314.0
2023-03-03 10:35:00,35.54,35.54,35.47,35.49,44643.0,31.081,31.081,31.0197,31.0372,44643.0
2023-03-03 10:40:00,35.5,35.53,35.48,35.48,22905.0,31.046,31.0722,31.0285,31.0285,22905.0
2023-03-03 10:45:00,35.5,35.54,35.47,35.5,29586.0,31.046,31.081,31.0197,31.046,29586.0
2023-03-03 10:50:00,35.5,35.52,35.45,35.47,19561.0,31.046,31.0635,31.0023,31.0197,19561.0
2023-03-03 10:55:00,35.47,35.5,35.46,35.48,16768.0,31.0197,31.046,31.011,31.0285,16768.0
2023-03-03 11:00:00,35.49,35.58,35.49,35.55,20315.0,31.0372,31.1159,31.0372,31.0897,20315.0
2023-03-03 11:05:00,35.55,35.61,35.55,35.61,20046.0,31.0897,31.1422,31.0897,31.1422,20046.0
2023-03-03 11:10:00,35.6,35.61,35.56,35.6,18790.0,31.1334,31.1422,31.0985,31.1334,18790.0
2023-03-03 11:15:00,35.6,35.61,35.56,35.59,28565.0,31.1334,31.1422,31.0985,31.1247,28565.0
2023-03-03 11:20:00,35.58,35.63,35.57,35.63,29872.0,31.1159,31.1597,31.1072,31.1597,29872.0
2023-03-03 11:25:00,35.64,35.65,35.61,35.64,31211.0,31.1684,31.1772,31.1422,31.1684,31211.0
2023-03-03 11:30:00,35.65,35.73,35.65,35.66,78833.0,31.1772,31.2471,31.1772,31.1859,78833.0
2023-03-03 11:35:00,35.66,35.7,35.61,35.62,29832.0,31.1859,31.2209,31.1422,31.1509,29832.0
2023-03-03 11:40:00,35.62,35.65,35.6,35.63,26045.0,31.1509,31.1772,31.1334,31.1597,26045.0
2023-03-03 11:45:00,35.63,35.66,35.62,35.65,14684.0,31.1597,31.1859,31.1509,31.1772,14684.0
2023-03-03 11:50:00,35.65,35.73,35.65,35.7,22333.0,31.1772,31.2471,31.1772,31.2209,22333.0
2023-03-03 11:55:00,35.71,35.79,35.71,35.75,33140.0,31.2296,31.2996,31.2296,31.2646,33140.0
2023-03-03 12:00:00,35.75,35.76,35.71,35.71,16963.0,31.2646,31.2734,31.2296,31.2296,16963.0
2023-03-03 12:05:00,35.72,35.77,35.7,35.76,20074.0,31.2384,31.2821,31.2209,31.2734,20074.0
2023-03-03 12:10:00,35.75,35.8,35.74,35.76,31048.0,31.2646,31.3083,31.2559,31.2734,31048.0
2023-03-03 12:15:00,35.76,35.76,35.72,35.75,16160.0,31.2734,31.2734,31.2384,31.2646,16160.0
2023-03-03 12:20:00,35.75,35.75,35.73,35.74,11551.0,31.2646,31.2646,31.2471,31.2559,11551.0
2023-03-03 12:25:00,35.73,35.78,35.72,35.77,16252.0,31.2471,31.2909,31.2384,31.2821,16252.0
2023-03-03 12:30:00,35.78,35.8,35.76,35.77,15760.0,31.2909,31.3083,31.2734,31.2821,15760.0
2023-03-03 12:35:00,35.77,35.82,35.77,35.8,25297.0,31.2821,31.3258,31.2821,31.3083,25297.0
2023-03-03 12:40:00,35.81,35.82,35.8,35.82,11167.0,31.3171,31.3258,31.3083,31.3258,11167.0
2023-03-03 12:45:00,35.81,35.84,35.78,35.8,19173.0,31.3171,31.3433,31.2909,31.3083,19173.0
2023-03-03 12:50:00,35.8,35.83,35.8,35.82,12832.0,31.3083,31.3346,31.3083,31.3258,12832.0
2023-03-03 12:55:00,35.83,35.87,35.83,35.86,27044.0,31.3346,31.3696,31.3346,31.3608,27044.0
2023-03-03 13:00:00,35.86,35.87,35.81,35.83,29531.0,31.3608,31.3696,31.3171,31.3346,29531.0
2023-03-03 13:05:00,35.83,35.88,35.82,35.88,21214.0,31.3346,31.3783,31.3258,31.3783,21214.0
2023-03-03 13:10:00,35.88,35.91,35.86,35.9,27901.0,31.3783,31.4045,31.3608,31.3958,27901.0
2023-03-03 13:15:00,35.9,35.9,35.84,35.86,17721.0,31.3958,31.3958,31.3433,31.3608,17721.0
2023-03-03 13:20:00,35.86,35.88,35.85,35.87,24115.0,31.3608,31.3783,31.3521,31.3696,24115.0
2023-03-03 13:25:00,35.87,35.9,35.86,35.89,27492.0,31.3696,31.3958,31.3608,31.3871,27492.0
2023-03-03 13:30:00,35.89,35.9,35.87,35.87,32542.0,31.3871,31.3958,31.3696,31.3696,32542.0
2023-03-03 13:35:00,35.88,35.89,35.84,35.88,44984.0,31.3783,31.3871,31.3433,31.3783,44984.0
2023-03-03 13:40:00,35.87,35.93,35.86,35.91,58838.0,31.3696,31.422,31.3608,31.4045,58838.0
2023-03-03 13:45:00,35.91,35.95,35.9,35.95,72931.0,31.4045,31.4395,31.3958,31.4395,72931.0
2023-03-03 13:50:00,35.93,35.99,35.93,35.98,53465.0,31.422,31.4745,31.422,31.4658,53465.0
2023-03-03 13:55:00,35.99,36.05,35.97,36.05,55562.0,31.4745,31.527,31.457,31.527,55562.0
2023-03-03 14:00:00,36.05,36.06,36.0,36.02,41172.0,31.527,31.5357,31.4833,31.5007,41172.0
2023-03-03 14:05:00,36.02,36.05,36.0,36.01,29159.0,31.5007,31.527,31.4833,31.492,29159.0
2023-03-03 14:10:00,36.01,36.08,36.0,36.07,39268.0,31.492,31.5532,31.4833,31.5445,39268.0
2023-03-03 14:15:00,36.07,36.07,36.05,36.07,27916.0,31.5445,31.5445,31.527,31.5445,27916.0
2023-03-03 14:20:00,36.07,36.07,36.01,36.01,49899.0,31.5445,31.5445,31.492,31.492,49899.0
2023-03-03 14:25:00,36.01,36.09,35.99,36.09,103624.0,31.492,31.562,31.4745,31.562,103624.0
2023-03-03 14:30:00,36.09,36.15,36.07,36.13,104926.0,31.562,31.6144,31.5445,31.5969,104926.0
2023-03-03 14:35:00,36.13,36.19,36.11,36.19,118254.0,31.5969,31.6494,31.5795,31.6494,118254.0
2023-03-03 14:40:00,36.18,36.2,36.16,36.17,48192.0,31.6407,31.6582,31.6232,31.6319,48192.0
2023-03-03 14:45:00,36.17,36.17,36.13,36.16,22931.0,31.6319,31.6319,31.5969,31.6232,22931.0
2023-03-03 14:50:00,36.16,36.18,36.14,36.16,36528.0,31.6232,31.6407,31.6057,31.6232,36528.0
2023-03-03 14:55:00,36.16,36.19,36.14,36.16,65478.0,31.6232,31.6494,31.6057,31.6232,65478.0
2023-03-03 15:00:00,36.16,36.18,36.13,36.15,45691.0,31.6232,31.6407,31.5969,31.6144,45691.0
2023-03-03 15:05:00,36.15,36.21,36.15,36.19,52207.0,31.6144,31.6669,31.6144,31.6494,52207.0
2023-03-03 15:10:00,36.19,36.19,36.15,36.15,42561.0,31.6494,31.6494,31.6144,31.6144,42561.0
2023-03-03 15:15:00,36.16,36.17,36.14,36.16,45283.0,31.6232,31.6319,31.6057,31.6232,45283.0
2023-03-03 15:20:00,36.16,36.19,36.15,36.16,46786.0,31.6232,31.6494,31.6144,31.6232,46786.0
2023-03-03 15:25:00,36.16,36.17,36.13,36.15,61975.0,31.6232,31.6319,31.5969,31.6144,61975.0
2023-03-03 15:30:00,36.15,36.16,36.11,36.15,54756.0,31.6144,31.6232,31.5795,31.6144,54756.0
2023-03-03 15:35:00,36.15,36.15,36.12,36.13,61280.0,31.6144,31.6144,31.5882,31.5969,61280.0
2023-03-03 15:40:00,36.13,36.13,36.09,36.11,69959.0,31.5969,31.5969,31.562,31.5795,69959.0
2023-03-03 15:45:00,36.1,36.12,36.07,36.11,88745.0,31.5707,31.5882,31.5445,31.5795,88745.0
2023-03-03 15:50:00,36.1,36.14,36.06,36.14,167207.0,31.5707,31.6057,31.5357,31.6057,167207.0
2023-03-03 15:55:00,36.14,36.15,36.08,36.08,464467.0,31.6057,31.6144,31.5532,31.5532,464467.0
2023-03-06 09:30:00,36.06,36.15,35.96,36.14,253687.0,31.5357,31.6144,31.4483,31.6057,253687.0
2023-03-06 09:35:00,36.12,36.12,35.9,35.97,171966.0,31.5882,31.5882,31.3958,31.457,171966.0
2023-03-06 09:40:00,35.96,36.02,35.96,35.98,53950.0,31.4483,31.5007,31.4483,31.4658,53950.0
2023-03-06 09:45:00,35.98,36.04,35.92,35.99,88394.0,31.4658,31.5182,31.4133,31.4745,88394.0
2023-03-06 09:50:00,35.99,36.05,35.98,36.0,41584.0,31.4745,31.527,31.4658,31.4833,41584.0
2023-03-06 09:55:00,36.01,36.02,35.97,35.98,57697.0,31.492,31.5007,31.457,31.4658,57697.0
2023-03-06 10:00:00,35.98,36.03,35.94,36.02,64656.0,31.4658,31.5095,31.4308,31.5007,64656.0
2023-03-06 10:05:00,36.03,36.15,36.02,36.13,52909.0,31.5095,31.6144,31.5007,31.5969,52909.0
2023-03-06 10:10:00,36.13,36.14,36.06,36.07,30268.0,31.5969,31.6057,31.5357,31.5445,30268.0
2023-03-06 10:15:00,36.07,36.1,36.04,36.09,31447.0,31.5445,31.5707,31.5182,31.562,31447.0
2023-03-06 10:20:00,36.09,36.1,36.05,36.08,35126.0,31.562,31.5707,31.527,31.5532,35126.0
2023-03-06 10:25:00,36.09,36.09,36.01,36.02,28757.0,31.562,31.562,31.492,31.5007,28757.0
2023-03-06 10:30:00,36.02,36.06,35.99,36.02,59536.0,31.5007,31.5357,31.4745,31.5007,59536.0
2023-03-06 10:35:00,36.02,36.03,35.96,36.01,50948.0,31.5007,31.5095,31.4483,31.492,50948.0
2023-03-06 10:40:00,36.01,36.07,36.0,36.05,27316.0,31.492,31.5445,31.4833,31.527,27316.0
2023-03-06 10:45:00,36.07,36.08,36.02,36.05,56556.0,31.5445,31.5532,31.5007,31.527,56556.0
2023-03-06 10:50:00,36.04,36.07,36.03,36.04,36344.0,31.5182,31.5445,31.5095,31.5182,36344.0
2023-03-06 10:55:00,36.03,36.03,35.96,35.98,28485.0,31.5095,31.5095,31.4483,31.4658,28485.0
2023-03-06 11:00:00,35.99,36.01,35.98,36.0,25537.0,31.4745,31.492,31.4658,31.4833,25537.0
2023-03-06 11:05:00,36.0,36.0,35.96,36.0,46990.0,31.4833,31.4833,31.4483,31.4833,46990.0
2023-03-06 11:10:00,36.0,36.01,35.95,35.95,32724.0,31.4833,31.492,31.4395,31.4395,32724.0
2023-03-06 11:15:00,35.95,35.97,35.9,35.97,30872.0,31.4395,31.457,31.3958,31.457,30872.0
2023-03-06 11:20:00,35.97,36.02,35.94,35.96,53850.0,31.457,31.5007,31.4308,31.4483,53850.0
2023-03-06 11:25:00,35.96,35.99,35.93,35.97,44496.0,31.4483,31.4745,31.422,31.457,44496.0
2023-03-06 11:30:00,35.98,35.98,35.91,35.93,38710.0,31.4658,31.4658,31.4045,31.422,38710.0
2023-03-06 11:35:00,35.93,36.0,35.93,36.0,34274.0,31.422,31.4833,31.422,31.4833,34274.0
2023-03-06 11:40:00,36.0,36.0,35.95,35.97,39285.0,31.4833,31.4833,31.4395,31.457,39285.0
2023-03-06 11:45:00,35.98,35.98,35.93,35.98,32932.0,31.4658,31.4658,31.422,31.4658,32932.0
2023-03-06 11:50:00,35.98,36.01,35.96,36.01,29256.0,31.4658,31.492,31.4483,31.492,29256.0
2023-03-06 11:55:00,36.01,36.04,35.99,36.04,41350.0,31.492,31.5182,31.4745,31.5182,41350.0
2023-03-06 12:00:00,36.03,36.04,36.0,36.02,19637.0,31.5095,31.5182,31.4833,31.5007,19637.0
2023-03-06 12:05:00,36.02,36.02,35.95,35.95,28812.0,31.5007,31.5007,31.4395,31.4395,28812.0
2023-03-06 12:10:00,35.96,36.03,35.95,36.02,64438.0,31.4483,31.5095,31.4395,31.5007,64438.0
2023-03-06 12:15:00,36.03,36.06,36.02,36.05,30859.0,31.5095,31.5357,31.5007,31.527,30859.0
2023-03-06 12:20:00,36.05,36.06,35.97,35.98,28613.0,31.527,31.5357,31.457,31.4658,28613.0
2023-03-06 12:25:00,35.98,36.0,35.97,35.98,31785.0,31.4658,31.4833,31.457,31.4658,31785.0
2023-03-06 12:30:00,35.99,36.0,35.98,36.0,19191.0,31.4745,31.4833,31.4658,31.4833,19191.0
2023-03-06 12:35:00,36.0,36.0,35.96,35.98,34621.0,31.4833,31.4833,31.4483,31.4658,34621.0
2023-03-06 12:40:00,35.99,36.01,35.97,35.99,31439.0,31.4745,31.492,31.457,31.4745,31439.0
2023-03-06 12:45:00,35.99,35.99,35.91,35.91,25110.0,31.4745,31.4745,31.4045,31.4045,25110.0
2023-03-06 12:50:00,35.91,35.97,35.9,35.97,40077.0,31.4045,31.457,31.3958,31.457,40077.0
2023-03-06 12:55:00,35.97,35.98,35.94,35.95,24077.0,31.457,31.4658,31.4308,31.4395,24077.0
2023-03-06 13:00:00,35.95,35.96,35.91,35.92,16744.0,31.4395,31.4483,31.4045,31.4133,16744.0
2023-03-06 13:05:00,35.92,35.94,35.91,35.93,33394.0,31.4133,31.4308,31.4045,31.422,33394.0
2023-03-06 13:10:00,35.93,35.94,35.92,35.94,15995.0,31.422,31.4308,31.4133,31.4308,15995.0
2023-03-06 13:15:00,35.93,35.94,35.91,35.94,19980.0,31.422,31.4308,31.4045,31.4308,19980.0
2023-03-06 13:20:00,35.94,35.95,35.92,35.94,41256.0,31.4308,31.4395,31.4133,31.4308,41256.0
2023-03-06 13:25:00,35.94,35.97,35.93,35.96,24389.0,31.4308,31.457,31.422,31.4483,24389.0
2023-03-06 13:30:00,35.95,35.97,35.91,35.92,25706.0,31.4395,31.457,31.4045,31.4133,25706.0
2023-03-06 13:35:00,35.91,35.95,35.51,35.81,827667.0,31.4045,31.4395,31.0547,31.3171,827667.0
2023-03-06 13:40:00,35.8,35.87,35.79,35.84,156193.0,31.3083,31.3696,31.2996,31.3433,156193.0
2023-03-06 13:45:00,35.84,35.86,35.79,35.8,126563.0,31.3433,31.3608,31.2996,31.3083,126563.0
2023-03-06 13:50:00,35.8,35.88,35.79,35.83,107277.0,31.3083,31.3783,31.2996,31.3346,107277.0
2023-03-06 13:55:00,35.83,35.83,35.75,35.76,80541.0,31.3346,31.3346,31.2646,31.2734,80541.0
2023-03-06 14:00:00,35.76,35.77,35.64,35.76,133305.0,31.2734,31.2821,31.1684,31.2734,133305.0
2023-03-06 14:05:00,35.76,35.77,35.69,35.7,93225.0,31.2734,31.2821,31.2121,31.2209,93225.0
2023-03-06 14:10:00,35.7,35.76,35.67,35.73,44153.0,31.2209,31.2734,31.1947,31.2471,44153.0
2023-03-06 14:15:00,35.73,35.73,35.67,35.7,64545.0,31.2471,31.2471,31.1947,31.2209,64545.0
2023-03-06 14:20:00,35.7,35.71,35.68,35.69,58395.0,31.2209,31.2296,31.2034,31.2121,58395.0
2023-03-06 14:25:00,35.69,35.71,35.67,35.68,40117.0,31.2121,31.2296,31.1947,31.2034,40117.0
2023-03-06 14:30:00,35.68,35.69,35.61,35.62,53429.0,31.2034,31.2121,31.1422,31.1509,53429.0
2023-03-06 14:35:00,35.61,35.64,35.57,35.59,42863.0,31.1422,31.1684,31.1072,31.1247,42863.0
2023-03-06 14:40:00,35.58,35.62,35.58,35.59,29184.0,31.1159,31.1509,31.1159,31.1247,29184.0
2023-03-06 14:45:00,35.59,35.61,35.54,35.54,29039.0,31.1247,31.1422,31.081,31.081,29039.0
2023-03-06 14:50:00,35.54,35.57,35.53,35.57,35252.0,31.081,31.1072,31.0722,31.1072,35252.0
2023-03-06 14:55:00,35.57,35.58,35.52,35.54,44845.0,31.1072,31.1159,31.0635,31.081,44845.0
2023-03-06 15:00:00,35.53,35.55,35.52,35.54,32250.0,31.0722,31.0897,31.0635,31.081,32250.0
2023-03-06 15:05:00,35.54,35.58,35.47,35.5,88754.0,31.081,31.1159,31.0197,31.046,88754.0
2023-03-06 15:10:00,35.51,35.54,35.45,35.45,81865.0,31.0547,31.081,31.0023,31.0023,81865.0
2023-03-06 15:15:00,35.45,35.47,35.37,35.4,182315.0,31.0023,31.0197,30.9323,30.9585,182315.0
2023-03-06 15:20:00,35.4,35.43,35.36,35.39,111637.0,30.9585,30.9848,30.9236,30.9498,111637.0
2023-03-06 15:25:00,35.38,35.43,35.37,35.43,71292.0,30.941,30.9848,30.9323,30.9848,71292.0
2023-03-06 15:30:00,35.43,35.53,35.43,35.52,89988.0,30.9848,31.0722,30.9848,31.0635,89988.0
2023-03-06 15:35:00,35.53,35.56,35.51,35.55,60822.0,31.0722,31.0985,31.0547,31.0897,60822.0
2023-03-06 15:40:00,35.56,35.57,35.53,35.53,67678.0,31.0985,31.1072,31.0722,31.0722,67678.0
2023-03-06 15:45:00,35.53,35.57,35.52,35.56,124961.0,31.0722,31.1072,31.0635,31.0985,124961.0
2023-03-06 15:50:00,35.57,35.58,35.46,35.5,245468.0,31.1072,31.1159,31.011,31.046,245468.0
2023-03-06 15:55:00,35.49,35.5,35.43,35.45,428360.0,31.0372,31.046,30.9848,31.0023,428360.0
2023-03-07 09:30:00,35.53,35.53,35.35,35.35,144816.0,31.0722,31.0722,30.9148,30.9148,144816.0
2023-03-07 09:35:00,35.35,35.4,35.29,35.32,66245.0,30.9148,30.9585,30.8623,30.8886,66245.0
2023-03-07 09:40:00,35.33,35.34,35.26,35.26,53373.0,30.8973,30.9061,30.8361,30.8361,53373.0
2023-03-07 09:45:00,35.26,35.35,35.24,35.31,71633.0,30.8361,30.9148,30.8186,30.8798,71633.0
2023-03-07 09:50:00,35.32,35.36,35.31,35.32,42953.0,30.8886,30.9236,30.8798,30.8886,42953.0
2023-03-07 09:55:00,35.31,35.32,35.26,35.28,34622.0,30.8798,30.8886,30.8361,30.8536,34622.0
2023-03-07 10:00:00,35.27,35.29,35.01,35.04,90258.0,30.8448,30.8623,30.6175,30.6437,90258.0
2023-03-07 10:05:00,35.05,35.1,34.93,34.94,85712.0,30.6524,30.6962,30.5475,30.5562,85712.0
2023-03-07 10:10:00,34.94,34.96,34.84,34.86,47581.0,30.5562,30.5737,30.4688,30.4863,47581.0
2023-03-07 10:15:00,34.87,34.9,34.77,34.77,82180.0,30.495,30.5213,30.4076,30.4076,82180.0
2023-03-07 10:20:00,34.77,34.9,34.77,34.86,62452.0,30.4076,30.5213,30.4076,30.4863,62452.0
2023-03-07 10:25:00,34.86,34.87,34.75,34.77,119728.0,30.4863,30.495,30.3901,30.4076,119728.0
2023-03-07 10:30:00,34.77,34.86,34.75,34.8,84657.0,30.4076,30.4863,30.3901,30.4338,84657.0
2023-03-07 10:35:00,34.81,34.84,34.67,34.7,77808.0,30.4426,30.4688,30.3201,30.3464,77808.0
2023-03-07 10:40:00,34.7,34.71,34.53,34.56,109494.0,30.3464,30.3551,30.1977,30.2239,109494.0
2023-03-07 10:45:00,34.55,34.64,34.53,34.59,117402.0,30.2152,30.2939,30.1977,30.2502,117402.0
2023-03-07 10:50:00,34.6,34.6,34.51,34.59,118264.0,30.2589,30.2589,30.1802,30.2502,118264.0
2023-03-07 10:55:00,34.59,34.61,34.53,34.55,63080.0,30.2502,30.2676,30.1977,30.2152,63080.0
2023-03-07 11:00:00,34.55,34.66,34.54,34.66,52888.0,30.2152,30.3114,30.2064,30.3114,52888.0
2023-03-07 11:05:00,34.65,34.7,34.63,34.68,59766.0,30.3026,30.3464,30.2851,30.3289,59766.0
2023-03-07 11:10:00,34.68,34.72,34.67,34.68,77190.0,30.3289,30.3638,30.3201,30.3289,77190.0
2023-03-07 11:15:00,34.68,34.73,34.64,34.71,49650.0,30.3289,30.3726,30.2939,30.3551,49650.0
2023-03-07 11:20:00,34.72,34.74,34.68,34.71,58978.0,30.3638,30.3813,30.3289,30.3551,58978.0
2023-03-07 11:25:00,34.71,34.73,34.64,34.64,39474.0,30.3551,30.3726,30.2939,30.2939,39474.0
2023-03-07 11:30:00,34.64,34.72,34.63,34.68,44488.0,30.2939,30.3638,30.2851,30.3289,44488.0
2023-03-07 11:35:00,34.68,34.73,34.66,34.69,24602.0,30.3289,30.3726,30.3114,30.3376,24602.0
2023-03-07 11:40:00,34.69,34.71,34.63,34.68,53648.0,30.3376,30.3551,30.2851,30.3289,53648.0
2023-03-07 11:45:00,34.68,34.69,34.63,34.68,26213.0,30.3289,30.3376,30.2851,30.3289,26213.0
2023-03-07 11:50:00,34.67,34.69,34.6,34.61,42209.0,30.3201,30.3376,30.2589,30.2676,42209.0
2023-03-07 11:55:00,34.61,34.62,34.57,34.58,29800.0,30.2676,30.2764,30.2327,30.2414,29800.0
2023-03-07 12:00:00,34.57,34.59,34.53,34.56,44203.0,30.2327,30.2502,30.1977,30.2239,44203.0
2023-03-07 12:05:00,34.56,34.59,34.54,34.59,43551.0,30.2239,30.2502,30.2064,30.2502,43551.0
2023-03-07 12:10:00,34.59,34.6,34.56,34.57,43134.0,30.2502,30.2589,30.2239,30.2327,43134.0
2023-03-07 12:15:00,34.58,34.68,34.56,34.68,36197.0,30.2414,30.3289,30.2239,30.3289,36197.0
2023-03-07 12:20:00,34.69,34.84,34.68,34.76,70862.0,30.3376,30.4688,30.3289,30.3988,70862.0
2023-03-07 12:25:00,34.77,34.83,34.73,34.73,19678.0,30.4076,30.46,30.3726,30.3726,19678.0
2023-03-07 12:30:00,34.73,34.8,34.72,34.79,34410.0,30.3726,30.4338,30.3638,30.4251,34410.0
2023-03-07 12:35:00,34.79,34.82,34.78,34.79,31973.0,30.4251,30.4513,30.4163,30.4251,31973.0
2023-03-07 12:40:00,34.8,34.8,34.72,34.74,25295.0,30.4338,30.4338,30.3638,30.3813,25295.0
2023-03-07 12:45:00,34.74,34.79,34.73,34.77,63404.0,30.3813,30.4251,30.3726,30.4076,63404.0
2023-03-07 12:50:00,34.76,34.78,34.66,34.66,62854.0,30.3988,30.4163,30.3114,30.3114,62854.0
2023-03-07 12:55:00,34.66,34.71,34.65,34.7,32810.0,30.3114,30.3551,30.3026,30.3464,32810.0
2023-03-07 13:00:00,34.69,34.7,34.62,34.62,65168.0,30.3376,30.3464,30.2764,30.2764,65168.0
2023-03-07 13:05:00,34.62,34.65,34.6,34.64,36816.0,30.2764,30.3026,30.2589,30.2939,36816.0
2023-03-07 13:10:00,34.64,34.67,34.63,34.66,23267.0,30.2939,30.3201,30.2851,30.3114,23267.0
2023-03-07 13:15:00,34.66,34.67,34.64,34.65,31211.0,30.3114,30.3201,30.2939,30.3026,31211.0
2023-03-07 13:20:00,34.65,34.66,34.62,34.63,28068.0,30.3026,30.3114,30.2764,30.2851,28068.0
2023-03-07 13:25:00,34.63,34.67,34.62,34.62,17778.0,30.2851,30.3201,30.2764,30.2764,17778.0
2023-03-07 13:30:00,34.62,34.66,34.6,34.61,45148.0,30.2764,30.3114,30.2589,30.2676,45148.0
2023-03-07 13:35:00,34.61,34.63,34.57,34.61,29867.0,30.2676,30.2851,30.2327,30.2676,29867.0
2023-03-07 13:40:00,34.62,34.62,34.57,34.58,33700.0,30.2764,30.2764,30.2327,30.2414,33700.0
2023-03-07 13:45:00,34.59,34.6,34.57,34.58,30443.0,30.2502,30.2589,30.2327,30.2414,30443.0
2023-03-07 13:50:00,34.58,34.6,34.57,34.59,23631.0,30.2414,30.2589,30.2327,30.2502,23631.0
2023-03-07 13:55:00,34.59,34.61,34.57,34.59,33926.0,30.2502,30.2676,30.2327,30.2502,33926.0
2023-03-07 14:00:00,34.59,34.62,34.56,34.57,53030.0,30.2502,30.2764,30.2239,30.2327,53030.0
2023-03-07 14:05:00,34.56,34.58,34.54,34.55,29415.0,30.2239,30.2414,30.2064,30.2152,29415.0
2023-03-07 14:10:00,34.55,34.57,34.53,34.54,44897.0,30.2152,30.2327,30.1977,30.2064,44897.0
2023-03-07 14:15:00,34.54,34.54,34.46,34.47,111568.0,30.2064,30.2064,30.1365,30.1452,111568.0
2023-03-07 14:20:00,34.46,34.47,34.43,34.45,58556.0,30.1365,30.1452,30.1102,30.1277,58556.0
2023-03-07 14:25:00,34.45,34.47,34.44,34.45,37248.0,30.1277,30.1452,30.119,30.1277,37248.0
2023-03-07 14:30:00,34.45,34.49,34.45,34.47,40003.0,30.1277,30.1627,30.1277,30.1452,40003.0
2023-03-07 14:35:00,34.47,34.48,34.45,34.47,40811.0,30.1452,30.154,30.1277,30.1452,40811.0
2023-03-07 14:40:00,34.47,34.48,34.43,34.44,36275.0,30.1452,30.154,30.1102,30.119,36275.0
2023-03-07 14:45:00,34.43,34.45,34.38,34.38,78831.0,30.1102,30.1277,30.0665,30.0665,78831.0
2023-03-07 14:50:00,34.38,34.39,34.35,34.36,54268.0,30.0665,30.0753,30.0403,30.049,54268.0
2023-03-07 14:55:00,34.36,34.4,34.35,34.39,37838.0,30.049,30.084,30.0403,30.0753,37838.0
2023-03-07 15:00:00,34.38,34.41,34.36,34.36,74085.0,30.0665,30.0927,30.049,30.049,74085.0
2023-03-07 15:05:00,34.36,34.37,34.33,34.34,59755.0,30.049,30.0578,30.0228,30.0315,59755.0
2023-03-07 15:10:00,34.34,34.38,34.33,34.37,47864.0,30.0315,30.0665,30.0228,30.0578,47864.0
2023-03-07 15:15:00,34.37,34.38,34.36,34.37,50134.0,30.0578,30.0665,30.049,30.0578,50134.0
2023-03-07 15:20:00,34.36,34.37,34.3,34.3,90964.0,30.049,30.0578,29.9965,29.9965,90964.0
2023-03-07 15:25:00,34.31,34.31,34.26,34.27,83452.0,30.0053,30.0053,29.9616,29.9703,83452.0
2023-03-07 15:30:00,34.27,34.35,34.26,34.34,104448.0,29.9703,30.0403,29.9616,30.0315,104448.0
2023-03-07 15:35:00,34.34,34.36,34.3,34.34,110358.0,30.0315,30.049,29.9965,30.0315,110358.0
2023-03-07 15:40:00,34.34,34.35,34.25,34.26,96690.0,30.0315,30.0403,29.9528,29.9616,96690.0
2023-03-07 15:45:00,34.25,34.26,34.15,34.19,175286.0,29.9528,29.9616,29.8654,29.9003,175286.0
2023-03-07 15:50:00,34.19,34.27,34.18,34.2,372532.0,29.9003,29.9703,29.8916,29.9091,372532.0
2023-03-07 15:55:00,34.2,34.21,34.1,34.13,695322.0,29.9091,29.9178,29.8216,29.8479,695322.0
2023-03-08 09:30:00,34.19,34.33,34.14,34.27,220301.0,29.9003,30.0228,29.8566,29.9703,220301.0
2023-03-08 09:35:00,34.27,34.4,34.27,34.38,87777.0,29.9703,30.084,29.9703,30.0665,87777.0
2023-03-08 09:40:00,34.37,34.44,34.35,34.41,89982.0,30.0578,30.119,30.0403,30.0927,89982.0
2023-03-08 09:45:00,34.4,34.54,34.39,34.49,55871.0,30.084,30.2064,30.0753,30.1627,55871.0
2023-03-08 09:50:00,34.49,34.5,34.4,34.41,46548.0,30.1627,30.1715,30.084,30.0927,46548.0
2023-03-08 09:55:00,34.41,34.42,34.36,34.38,47173.0,30.0927,30.1015,30.049,30.0665,47173.0
2023-03-08 10:00:00,34.37,34.38,34.21,34.35,79826.0,30.0578,30.0665,29.9178,30.0403,79826.0
2023-03-08 10:05:00,34.35,34.38,34.31,34.37,40715.0,30.0403,30.0665,30.0053,30.0578,40715.0
2023-03-08 10:10:00,34.38,34.45,34.34,34.37,52600.0,30.0665,30.1277,30.0315,30.0578,52600.0
2023-03-08 10:15:00,34.36,34.4,34.33,34.36,41161.0,30.049,30.084,30.0228,30.049,41161.0
2023-03-08 10:20:00,34.36,34.51,34.35,34.51,51900.0,30.049,30.1802,30.0403,30.1802,51900.0
2023-03-08 10:25:00,34.5,34.51,34.35,34.36,40663.0,30.1715,30.1802,30.0403,30.049,40663.0
2023-03-08 10:30:00,34.36,34.43,34.32,34.41,30952.0,30.049,30.1102,30.014,30.0927,30952.0
2023-03-08 10:35:00,34.42,34.48,34.4,34.48,25309.0,30.1015,30.154,30.084,30.154,25309.0
2023-03-08 10:40:00,34.48,34.48,34.4,34.42,52066.0,30.154,30.154,30.084,30.1015,52066.0
2023-03-08 10:45:00,34.41,34.44,34.38,34.38,31243.0,30.0927,30.119,30.0665,30.0665,31243.0
2023-03-08 10:50:00,34.37,34.42,34.35,34.4,27990.0,30.0578,30.1015,30.0403,30.084,27990.0
2023-03-08 10:55:00,34.4,34.41,34.36,34.38,30580.0,30.084,30.0927,30.049,30.0665,30580.0
2023-03-08 11:00:00,34.38,34.44,34.37,34.44,21652.0,30.0665,30.119,30.0578,30.119,21652.0
2023-03-08 11:05:00,34.44,34.5,34.44,34.48,24707.0,30.119,30.1715,30.119,30.154,24707.0
2023-03-08 11:10:00,34.49,34.5,34.44,34.45,29413.0,30.1627,30.1715,30.119,30.1277,29413.0
2023-03-08 11:15:00,34.45,34.49,34.44,34.45,22778.0,30.1277,30.1627,30.119,30.1277,22778.0
2023-03-08 11:20:00,34.44,34.49,34.43,34.45,32094.0,30.119,30.1627,30.1102,30.1277,32094.0
2023-03-08 11:25:00,34.45,34.49,34.42,34.44,23531.0,30.1277,30.1627,30.1015,30.119,23531.0
2023-03-08 11:30:00,34.44,34.44,34.37,34.37,38750.0,30.119,30.119,30.0578,30.0578,38750.0
2023-03-08 11:35:00,34.37,34.38,34.34,34.38,30220.0,30.0578,30.0665,30.0315,30.0665,30220.0
2023-03-08 11:40:00,34.38,34.43,34.37,34.41,27824.0,30.0665,30.1102,30.0578,30.0927,27824.0
2023-03-08 11:45:00,34.41,34.44,34.38,34.42,44187.0,30.0927,30.119,30.0665,30.1015,44187.0
2023-03-08 11:50:00,34.42,34.47,34.41,34.44,19511.0,30.1015,30.1452,30.0927,30.119,19511.0
2023-03-08 11:55:00,34.43,34.45,34.39,34.39,26300.0,30.1102,30.1277,30.0753,30.0753,26300.0
2023-03-08 12:00:00,34.4,34.42,34.38,34.39,21541.0,30.084,30.1015,30.0665,30.0753,21541.0
2023-03-08 12:05:00,34.39,34.39,34.35,34.36,17036.0,30.0753,30.0753,30.0403,30.049,17036.0
2023-03-08 12:10:00,34.36,34.36,34.29,34.3,35977.0,30.049,30.049,29.9878,29.9965,35977.0
2023-03-08 12:15:00,34.3,34.34,34.27,34.34,36995.0,29.9965,30.0315,29.9703,30.0315,36995.0
2023-03-08 12:20:00,34.34,34.35,34.31,34.31,21047.0,30.0315,30.0403,30.0053,30.0053,21047.0
2023-03-08 12:25:00,34.3,34.31,34.27,34.27,30996.0,29.9965,30.0053,29.9703,29.9703,30996.0
2023-03-08 12:30:00,34.27,34.28,34.21,34.23,33996.0,29.9703,29.9791,29.9178,29.9353,33996.0
2023-03-08 12:35:00,34.22,34.29,34.22,34.28,35468.0,29.9266,29.9878,29.9266,29.9791,35468.0
2023-03-08 12:40:00,34.29,34.33,34.28,34.31,27362.0,29.9878,30.0228,29.9791,30.0053,27362.0
2023-03-08 12:45:00,34.31,34.32,34.28,34.29,17682.0,30.0053,30.014,29.9791,29.9878,17682.0
2023-03-08 12:50:00,34.3,34.32,34.28,34.32,21731.0,29.9965,30.014,29.9791,30.014,21731.0
2023-03-08 12:55:00,34.32,34.33,34.29,34.31,32103.0,30.014,30.0228,29.9878,30.0053,32103.0
2023-03-08 13:00:00,34.31,34.36,34.29,34.33,44604.0,30.0053,30.049,29.9878,30.0228,44604.0
2023-03-08 13:05:00,34.32,34.34,34.29,34.31,24828.0,30.014,30.0315,29.9878,30.0053,24828.0
2023-03-08 13:10:00,34.31,34.33,34.28,34.3,18708.0,30.0053,30.0228,29.9791,29.9965,18708.0
2023-03-08 13:15:00,34.3,34.33,34.27,34.3,31183.0,29.9965,30.0228,29.9703,29.9965,31183.0
2023-03-08 13:20:00,34.3,34.3,34.26,34.26,28240.0,29.9965,29.9965,29.9616,29.9616,28240.0
2023-03-08 13:25:00,34.26,34.27,34.21,34.23,24162.0,29.9616,29.9703,29.9178,29.9353,24162.0
2023-03-08 13:30:00,34.22,34.24,34.2,34.22,26372.0,29.9266,29.9441,29.9091,29.9266,26372.0
2023-03-08 13:35:00,34.23,34.26,34.21,34.26,26901.0,29.9353,29.9616,29.9178,29.9616,26901.0
2023-03-08 13:40:00,34.25,34.26,34.23,34.25,28113.0,29.9528,29.9616,29.9353,29.9528,28113.0
2023-03-08 13:45:00,34.25,34.25,34.2,34.21,32419.0,29.9528,29.9528,29.9091,29.9178,32419.0
2023-03-08 13:50:00,34.2,34.25,34.19,34.25,18393.0,29.9091,29.9528,29.9003,29.9528,18393.0
2023-03-08 13:55:00,34.25,34.26,34.18,34.2,44452.0,29.9528,29.9616,29.8916,29.9091,44452.0
2023-03-08 14:00:00,34.21,34.23,34.21,34.22,16793.0,29.9178,29.9353,29.9178,29.9266,16793.0
2023-03-08 14:05:00,34.22,34.26,34.21,34.25,22932.0,29.9266,29.9616,29.9178,29.9528,22932.0
2023-03-08 14:10:00,34.26,34.32,34.26,34.28,42733.0,29.9616,30.014,29.9616,29.9791,42733.0
2023-03-08 14:15:00,34.28,34.32,34.27,34.31,31123.0,29.9791,30.014,29.9703,30.0053,31123.0
2023-03-08 14:20:00,34.32,34.34,34.31,34.32,27443.0,30.014,30.0315,30.0053,30.014,27443.0
2023-03-08 14:25:00,34.32,34.36,34.31,34.34,28142.0,30.014,30.049,30.0053,30.0315,28142.0
2023-03-08 14:30:00,34.35,34.35,34.31,34.32,24058.0,30.0403,30.0403,30.0053,30.014,24058.0
2023-03-08 14:35:00,34.32,34.37,34.31,34.36,26881.0,30.014,30.0578,30.0053,30.049,26881.0
2023-03-08 14:40:00,34.36,34.37,34.35,34.36,31448.0,30.049,30.0578,30.0403,30.049,31448.0
2023-03-08 14:45:00,34.36,34.39,34.35,34.38,32126.0,30.049,30.0753,30.0403,30.0665,32126.0
2023-03-08 14:50:00,34.38,34.38,34.34,34.37,25454.0,30.0665,30.0665,30.0315,30.0578,25454.0
2023-03-08 14:55:00,34.38,34.38,34.34,34.36,36667.0,30.0665,30.0665,30.0315,30.049,36667.0
2023-03-08 15:00:00,34.36,34.39,34.34,34.38,36439.0,30.049,30.0753,30.0315,30.0665,36439.0
2023-03-08 15:05:00,34.37,34.38,34.33,34.38,38154.0,30.0578,30.0665,30.0228,30.0665,38154.0
2023-03-08 15:10:00,34.37,34.38,34.36,34.37,31501.0,30.0578,30.0665,30.049,30.0578,31501.0
2023-03-08 15:15:00,34.37,34.39,34.35,34.37,48833.0,30.0578,30.0753,30.0403,30.0578,48833.0
2023-03-08 15:20:00,34.36,34.4,34.36,34.38,44551.0,30.049,30.084,30.049,30.0665,44551.0
2023-03-08 15:25:00,34.37,34.39,34.36,34.38,34729.0,30.0578,30.0753,30.049,30.0665,34729.0
2023-03-08 15:30:00,34.38,34.4,34.36,34.37,44519.0,30.0665,30.084,30.049,30.0578,44519.0
2023-03-08 15:35:00,34.37,34.47,34.36,34.44,64726.0,30.0578,30.1452,30.049,30.119,64726.0
2023-03-08 15:40:00,34.45,34.48,34.43,34.48,47501.0,30.1277,30.154,30.1102,30.154,47501.0
2023-03-08 15:45:00,34.48,34.51,34.46,34.48,89925.0,30.154,30.1802,30.1365,30.154,89925.0
2023-03-08 15:50:00,34.48,34.53,34.48,34.52,128201.0,30.154,30.1977,30.154,30.1889,128201.0
2023-03-08 15:55:00,34.51,34.51,34.45,34.49,289719.0,30.1802,30.1802,30.1277,30.1627,289719.0
2023-03-09 09:30:00,34.51,34.57,34.3,34.36,151075.0,30.1802,30.2327,29.9965,30.049,151075.0
2023-03-09 09:35:00,34.37,34.44,34.31,34.36,80121.0,30.0578,30.119,30.0053,30.049,80121.0
2023-03-09 09:40:00,34.35,34.37,34.21,34.22,47941.0,30.0403,30.0578,29.9178,29.9266,47941.0
2023-03-09 09:45:00,34.22,34.31,34.19,34.27,65235.0,29.9266,30.0053,29.9003,29.9703,65235.0
2023-03-09 09:50:00,34.28,34.34,34.21,34.21,45085.0,29.9791,30.0315,29.9178,29.9178,45085.0
2023-03-09 09:55:00,34.22,34.22,34.12,34.16,39551.0,29.9266,29.9266,29.8391,29.8741,39551.0
2023-03-09 10:00:00,34.16,34.2,34.13,34.17,36868.0,29.8741,29.9091,29.8479,29.8829,36868.0
2023-03-09 10:05:00,34.18,34.18,34.01,34.04,74006.0,29.8916,29.8916,29.7429,29.7692,74006.0
2023-03-09 10:10:00,34.04,34.04,33.97,33.98,84533.0,29.7692,29.7692,29.7079,29.7167,84533.0
2023-03-09 10:15:00,33.98,33.99,33.89,33.94,64498.0,29.7167,29.7254,29.638,29.6817,64498.0
2023-03-09 10:20:00,33.94,33.97,33.9,33.95,85754.0,29.6817,29.7079,29.6467,29.6905,85754.0
2023-03-09 10:25:00,33.95,33.95,33.91,33.93,33597.0,29.6905,29.6905,29.6555,29.673,33597.0
2023-03-09 10:30:00,33.93,34.01,33.93,34.0,64228.0,29.673,29.7429,29.673,29.7342,64228.0
2023-03-09 10:35:00,34.0,34.1,33.98,34.05,47391.0,29.7342,29.8216,29.7167,29.7779,47391.0
2023-03-09 10:40:00,34.05,34.08,34.01,34.01,31709.0,29.7779,29.8041,29.7429,29.7429,31709.0
2023-03-09 10:45:00,34.01,34.04,33.97,34.01,35447.0,29.7429,29.7692,29.7079,29.7429,35447.0
2023-03-09 10:50:00,34.01,34.04,33.97,34.04,46279.0,29.7429,29.7692,29.7079,29.7692,46279.0
2023-03-09 10:55:00,34.04,34.04,33.95,33.95,37073.0,29.7692,29.7692,29.6905,29.6905,37073.0
2023-03-09 11:00:00,33.95,33.98,33.94,33.97,29769.0,29.6905,29.7167,29.6817,29.7079,29769.0
2023-03-09 11:05:00,33.96,34.0,33.94,33.99,24153.0,29.6992,29.7342,29.6817,29.7254,24153.0
2023-03-09 11:10:00,34.0,34.02,33.97,33.98,48834.0,29.7342,29.7517,29.7079,29.7167,48834.0
2023-03-09 11:15:00,33.98,34.01,33.97,34.0,37183.0,29.7167,29.7429,29.7079,29.7342,37183.0
2023-03-09 11:20:00,34.0,34.0,33.95,33.96,18513.0,29.7342,29.7342,29.6905,29.6992,18513.0
2023-03-09 11:25:00,33.95,33.95,33.9,33.93,39245.0,29.6905,29.6905,29.6467,29.673,39245.0
2023-03-09 11:30:00,33.92,33.94,33.89,33.9,39018.0,29.6642,29.6817,29.638,29.6467,39018.0
2023-03-09 11:35:00,33.9,33.9,33.85,33.87,92161.0,29.6467,29.6467,29.603,29.6205,92161.0
2023-03-09 11:40:00,33.88,33.94,33.86,33.93,32303.0,29.6292,29.6817,29.6117,29.673,32303.0
2023-03-09 11:45:00,33.92,33.94,33.9,33.91,31822.0,29.6642,29.6817,29.6467,29.6555,31822.0
2023-03-09 11:50:00,33.91,33.92,33.88,33.91,25758.0,29.6555,29.6642,29.6292,29.6555,25758.0
2023-03-09 11:55:00,33.91,33.93,33.89,33.93,26708.0,29.6555,29.673,29.638,29.673,26708.0
2023-03-09 12:00:00,33.93,33.93,33.84,33.91,49991.0,29.673,29.673,29.5943,29.6555,49991.0
2023-03-09 12:05:00,33.91,33.98,33.89,33.98,34068.0,29.6555,29.7167,29.638,29.7167,34068.0
2023-03-09 12:10:00,33.98,33.99,33.93,33.96,41043.0,29.7167,29.7254,29.673,29.6992,41043.0
2023-03-09 12:15:00,33.96,34.04,33.95,34.02,49945.0,29.6992,29.7692,29.6905,29.7517,49945.0
2023-03-09 12:20:00,34.03,34.05,34.0,34.03,44417.0,29.7604,29.7779,29.7342,29.7604,44417.0
2023-03-09 12:25:00,34.04,34.05,33.99,34.04,65492.0,29.7692,29.7779,29.7254,29.7692,65492.0
2023-03-09 12:30:00,34.04,34.07,34.03,34.07,33791.0,29.7692,29.7954,29.7604,29.7954,33791.0
2023-03-09 12:35:00,34.07,34.07,34.03,34.06,31757.0,29.7954,29.7954,29.7604,29.7867,31757.0
2023-03-09 12:40:00,34.06,34.09,34.05,34.08,39102.0,29.7867,29.8129,29.7779,29.8041,39102.0
2023-03-09 12:45:00,34.08,34.09,34.04,34.05,35649.0,29.8041,29.8129,29.7692,29.7779,35649.0
2023-03-09 12:50:00,34.05,34.08,34.04,34.08,22123.0,29.7779,29.8041,29.7692,29.8041,22123.0
2023-03-09 12:55:00,34.07,34.08,34.01,34.03,67129.0,29.7954,29.8041,29.7429,29.7604,67129.0
2023-03-09 13:00:00,34.04,34.04,33.99,34.01,35666.0,29.7692,29.7692,29.7254,29.7429,35666.0
2023-03-09 13:05:00,34.01,34.04,34.0,34.02,35436.0,29.7429,29.7692,29.7342,29.7517,35436.0
2023-03-09 13:10:00,34.02,34.03,33.98,33.98,24357.0,29.7517,29.7604,29.7167,29.7167,24357.0
2023-03-09 13:15:00,33.98,34.01,33.97,33.98,28886.0,29.7167,29.7429,29.7079,29.7167,28886.0
2023-03-09 13:20:00,33.99,34.02,33.96,33.98,39656.0,29.7254,29.7517,29.6992,29.7167,39656.0
2023-03-09 13:25:00,33.98,33.98,33.91,33.93,41841.0,29.7167,29.7167,29.6555,29.673,41841.0
2023-03-09 13:30:00,33.92,33.93,33.85,33.88,45386.0,29.6642,29.673,29.603,29.6292,45386.0
2023-03-09 13:35:00,33.89,33.89,33.83,33.84,34284.0,29.638,29.638,29.5855,29.5943,34284.0
2023-03-09 13:40:00,33.85,33.93,33.85,33.92,31261.0,29.603,29.673,29.603,29.6642,31261.0
2023-03-09 13:45:00,33.93,33.94,33.85,33.85,43369.0,29.673,29.6817,29.603,29.603,43369.0
2023-03-09 13:50:00,33.86,33.86,33.79,33.83,97913.0,29.6117,29.6117,29.5505,29.5855,97913.0
2023-03-09 13:55:00,33.82,33.85,33.81,33.84,25115.0,29.5768,29.603,29.568,29.5943,25115.0
2023-03-09 14:00:00,33.85,33.85,33.75,33.75,49910.0,29.603,29.603,29.5155,29.5155,49910.0
2023-03-09 14:05:00,33.75,33.77,33.68,33.72,96442.0,29.5155,29.533,29.4543,29.4893,96442.0
2023-03-09 14:10:00,33.71,33.77,33.69,33.75,65485.0,29.4806,29.533,29.4631,29.5155,65485.0
2023-03-09 14:15:00,33.75,33.77,33.66,33.66,80980.0,29.5155,29.533,29.4368,29.4368,80980.0
2023-03-09 14:20:00,33.66,33.73,33.66,33.72,43782.0,29.4368,29.4981,29.4368,29.4893,43782.0
2023-03-09 14:25:00,33.73,33.75,33.68,33.68,43952.0,29.4981,29.5155,29.4543,29.4543,43952.0
2023-03-09 14:30:00,33.68,33.69,33.55,33.59,195473.0,29.4543,29.4631,29.3406,29.3756,195473.0
2023-03-09 14:35:00,33.6,33.65,33.59,33.64,43865.0,29.3844,29.4281,29.3756,29.4194,43865.0
2023-03-09 14:40:00,33.64,33.67,33.57,33.58,39251.0,29.4194,29.4456,29.3581,29.3669,39251.0
2023-03-09 14:45:00,33.58,33.64,33.55,33.57,80385.0,29.3669,29.4194,29.3406,29.3581,80385.0
2023-03-09 14:50:00,33.56,33.58,33.55,33.55,40282.0,29.3494,29.3669,29.3406,29.3406,40282.0
2023-03-09 14:55:00,33.55,33.56,33.49,33.54,103399.0,29.3406,29.3494,29.2882,29.3319,103399.0
2023-03-09 15:00:00,33.54,33.56,33.46,33.47,67007.0,29.3319,29.3494,29.2619,29.2707,67007.0
2023-03-09 15:05:00,33.47,33.48,33.43,33.44,72125.0,29.2707,29.2794,29.2357,29.2444,72125.0
2023-03-09 15:10:00,33.43,33.46,33.41,33.44,82736.0,29.2357,29.2619,29.2182,29.2444,82736.0
2023-03-09 15:15:00,33.44,33.44,33.32,33.32,74024.0,29.2444,29.2444,29.1395,29.1395,74024.0
2023-03-09 15:20:00,33.32,33.37,33.27,33.3,108340.0,29.1395,29.1832,29.0958,29.122,108340.0
2023-03-09 15:25:00,33.3,33.41,33.3,33.37,74014.0,29.122,29.2182,29.122,29.1832,74014.0
2023-03-09 15:30:00,33.36,33.47,33.33,33.45,90324.0,29.1745,29.2707,29.1482,29.2532,90324.0
2023-03-09 15:35:00,33.45,33.5,33.39,33.49,75957.0,29.2532,29.2969,29.2007,29.2882,75957.0
2023-03-09 15:40:00,33.48,33.49,33.43,33.45,132061.0,29.2794,29.2882,29.2357,29.2532,132061.0
2023-03-09 15:45:00,33.44,33.45,33.35,33.4,144538.0,29.2444,29.2532,29.1657,29.2095,144538.0
2023-03-09 15:50:00,33.39,33.44,33.32,33.38,237083.0,29.2007,29.2444,29.1395,29.192,237083.0
2023-03-09 15:55:00,33.37,33.37,33.27,33.3,627288.0,29.1832,29.1832,29.0958,29.122,627288.0
2023-03-10 09:30:00,33.31,33.42,33.16,33.35,352642.0,29.1308,29.227,28.9996,29.1657,352642.0
2023-03-10 09:35:00,33.35,33.42,33.21,33.23,124044.0,29.1657,29.227,29.0433,29.0608,124044.0
2023-03-10 09:40:00,33.23,33.26,33.03,33.09,111828.0,29.0608,29.087,28.8859,28.9384,111828.0
2023-03-10 09:45:00,33.09,33.2,33.06,33.16,153686.0,28.9384,29.0346,28.9121,28.9996,153686.0
2023-03-10 09:50:00,33.15,33.36,33.14,33.25,79508.0,28.9908,29.1745,28.9821,29.0783,79508.0
2023-03-10 09:55:00,33.26,33.36,33.23,33.33,107966.0,29.087,29.1745,29.0608,29.1482,107966.0
2023-03-10 10:00:00,33.33,33.45,33.31,33.4,89648.0,29.1482,29.2532,29.1308,29.2095,89648.0
2023-03-10 10:05:00,33.4,33.49,33.33,33.34,80854.0,29.2095,29.2882,29.1482,29.157,80854.0
2023-03-10 10:10:00,33.33,33.4,33.33,33.36,85527.0,29.1482,29.2095,29.1482,29.1745,85527.0
2023-03-10 10:15:00,33.35,33.35,33.26,33.26,110712.0,29.1657,29.1657,29.087,29.087,110712.0
2023-03-10 10:20:00,33.26,33.3,33.19,33.23,74352.0,29.087,29.122,29.0258,29.0608,74352.0
2023-03-10 10:25:00,33.24,33.36,33.23,33.26,94974.0,29.0695,29.1745,29.0608,29.087,94974.0
2023-03-10 10:30:00,33.26,33.34,33.2,33.29,98811.0,29.087,29.157,29.0346,29.1133,98811.0
2023-03-10 10:35:00,33.3,33.36,33.25,33.25,46415.0,29.122,29.1745,29.0783,29.0783,46415.0
2023-03-10 10:40:00,33.26,33.28,33.16,33.18,61067.0,29.087,29.1045,28.9996,29.0171,61067.0
2023-03-10 10:45:00,33.18,33.23,33.16,33.23,47876.0,29.0171,29.0608,28.9996,29.0608,47876.0
2023-03-10 10:50:00,33.22,33.32,33.22,33.31,42457.0,29.052,29.1395,29.052,29.1308,42457.0
2023-03-10 10:55:00,33.32,33.45,33.32,33.44,59627.0,29.1395,29.2532,29.1395,29.2444,59627.0
2023-03-10 11:00:00,33.44,33.47,33.39,33.44,46286.0,29.2444,29.2707,29.2007,29.2444,46286.0
2023-03-10 11:05:00,33.44,33.46,33.4,33.44,50601.0,29.2444,29.2619,29.2095,29.2444,50601.0
2023-03-10 11:10:00,33.44,33.46,33.39,33.42,46418.0,29.2444,29.2619,29.2007,29.227,46418.0
2023-03-10 11:15:00,33.42,33.42,33.35,33.39,69944.0,29.227,29.227,29.1657,29.2007,69944.0
2023-03-10 11:20:00,33.38,33.47,33.38,33.44,44365.0,29.192,29.2707,29.192,29.2444,44365.0
2023-03-10 11:25:00,33.43,33.55,33.41,33.52,46909.0,29.2357,29.3406,29.2182,29.3144,46909.0
2023-03-10 11:30:00,33.52,33.62,33.52,33.59,32611.0,29.3144,29.4019,29.3144,29.3756,32611.0
2023-03-10 11:35:00,33.6,33.64,33.54,33.56,86646.0,29.3844,29.4194,29.3319,29.3494,86646.0
2023-03-10 11:40:00,33.57,33.58,33.49,33.52,30937.0,29.3581,29.3669,29.2882,29.3144,30937.0
2023-03-10 11:45:00,33.52,33.53,33.38,33.41,51083.0,29.3144,29.3232,29.192,29.2182,51083.0
2023-03-10 11:50:00,33.41,33.44,33.37,33.43,39759.0,29.2182,29.2444,29.1832,29.2357,39759.0
2023-03-10 11:55:00,33.43,33.44,33.37,33.4,77525.0,29.2357,29.2444,29.1832,29.2095,77525.0
2023-03-10 12:00:00,33.4,33.44,33.38,33.38,26881.0,29.2095,29.2444,29.192,29.192,26881.0
2023-03-10 12:05:00,33.39,33.41,33.34,33.34,49788.0,29.2007,29.2182,29.157,29.157,49788.0
2023-03-10 12:10:00,33.34,33.37,33.31,33.32,38227.0,29.157,29.1832,29.1308,29.1395,38227.0
2023-03-10 12:15:00,33.32,33.38,33.32,33.32,53168.0,29.1395,29.192,29.1395,29.1395,53168.0
2023-03-10 12:20:00,33.32,33.33,33.29,33.32,41005.0,29.1395,29.1482,29.1133,29.1395,41005.0
2023-03-10 12:25:00,33.31,33.36,33.3,33.36,37126.0,29.1308,29.1745,29.122,29.1745,37126.0
2023-03-10 12:30:00,33.36,33.48,33.35,33.44,55124.0,29.1745,29.2794,29.1657,29.2444,55124.0
2023-03-10 12:35:00,33.43,33.46,33.38,33.44,31451.0,29.2357,29.2619,29.192,29.2444,31451.0
2023-03-10 12:40:00,33.44,33.44,33.34,33.4,26020.0,29.2444,29.2444,29.157,29.2095,26020.0
2023-03-10 12:45:00,33.39,33.43,33.33,33.34,29615.0,29.2007,29.2357,29.1482,29.157,29615.0
2023-03-10 12:50:00,33.34,33.35,33.26,33.28,27791.0,29.157,29.1657,29.087,29.1045,27791.0
2023-03-10 12:55:00,33.28,33.28,33.22,33.24,26927.0,29.1045,29.1045,29.052,29.0695,26927.0
2023-03-10 13:00:00,33.24,33.29,33.23,33.27,43180.0,29.0695,29.1133,29.0608,29.0958,43180.0
2023-03-10 13:05:00,33.26,33.27,33.21,33.25,41859.0,29.087,29.0958,29.0433,29.0783,41859.0
2023-03-10 13:10:00,33.25,33.26,33.2,33.21,23012.0,29.0783,29.087,29.0346,29.0433,23012.0
2023-03-10 13:15:00,33.2,33.21,33.09,33.09,54474.0,29.0346,29.0433,28.9384,28.9384,54474.0
2023-03-10 13:20:00,33.09,33.1,33.02,33.04,40861.0,28.9384,28.9471,28.8771,28.8946,40861.0
2023-03-10 13:25:00,33.02,33.05,32.95,33.02,120792.0,28.8771,28.9034,28.8159,28.8771,120792.0
2023-03-10 13:30:00,33.02,33.03,32.96,32.98,67571.0,28.8771,28.8859,28.8247,28.8422,67571.0
2023-03-10 13:35:00,32.97,33.01,32.96,32.97,47108.0,28.8334,28.8684,28.8247,28.8334,47108.0
2023-03-10 13:40:00,32.98,32.99,32.94,32.97,43330.0,28.8422,28.8509,28.8072,28.8334,43330.0
2023-03-10 13:45:00,32.97,33.0,32.95,32.97,45952.0,28.8334,28.8596,28.8159,28.8334,45952.0
2023-03-10 13:50:00,32.97,32.97,32.9,32.95,94328.0,28.8334,28.8334,28.7722,28.8159,94328.0
2023-03-10 13:55:00,32.95,32.95,32.9,32.91,69644.0,28.8159,28.8159,28.7722,28.7809,69644.0
2023-03-10 14:00:00,32.91,33.06,32.91,33.05,56814.0,28.7809,28.9121,28.7809,28.9034,56814.0
2023-03-10 14:05:00,33.06,33.11,33.02,33.11,60202.0,28.9121,28.9558,28.8771,28.9558,60202.0
2023-03-10 14:10:00,33.11,33.17,33.06,33.07,36447.0,28.9558,29.0083,28.9121,28.9209,36447.0
2023-03-10 14:15:00,33.07,33.11,33.04,33.11,48686.0,28.9209,28.9558,28.8946,28.9558,48686.0
2023-03-10 14:20:00,33.12,33.14,33.05,33.05,33754.0,28.9646,28.9821,28.9034,28.9034,33754.0
2023-03-10 14:25:00,33.06,33.06,33.01,33.02,41782.0,28.9121,28.9121,28.8684,28.8771,41782.0
2023-03-10 14:30:00,33.02,33.14,33.02,33.11,55471.0,28.8771,28.9821,28.8771,28.9558,55471.0
2023-03-10 14:35:00,33.1,33.23,33.09,33.23,59274.0,28.9471,29.0608,28.9384,29.0608,59274.0
2023-03-10 14:40:00,33.23,33.28,33.16,33.18,43560.0,29.0608,29.1045,28.9996,29.0171,43560.0
2023-03-10 14:45:00,33.18,33.33,33.17,33.33,57547.0,29.0171,29.1482,29.0083,29.1482,57547.0
2023-03-10 14:50:00,33.33,33.33,33.25,33.29,36233.0,29.1482,29.1482,29.0783,29.1133,36233.0
2023-03-10 14:55:00,33.29,33.32,33.16,33.19,46541.0,29.1133,29.1395,28.9996,29.0258,46541.0
2023-03-10 15:00:00,33.19,33.2,33.14,33.18,37323.0,29.0258,29.0346,28.9821,29.0171,37323.0
2023-03-10 15:05:00,33.17,33.19,33.09,33.19,40918.0,29.0083,29.0258,28.9384,29.0258,40918.0
2023-03-10 15:10:00,33.18,33.24,33.14,33.16,71697.0,29.0171,29.0695,28.9821,28.9996,71697.0
2023-03-10 15:15:00,33.16,33.2,33.06,33.07,70287.0,28.9996,29.0346,28.9121,28.9209,70287.0
2023-03-10 15:20:00,33.07,33.16,33.06,33.16,79813.0,28.9209,28.9996,28.9121,28.9996,79813.0
2023-03-10 15:25:00,33.16,33.21,33.15,33.19,49491.0,28.9996,29.0433,28.9908,29.0258,49491.0
2023-03-10 15:30:00,33.19,33.22,33.16,33.17,76998.0,29.0258,29.052,28.9996,29.0083,76998.0
2023-03-10 15:35:00,33.16,33.18,33.13,33.14,60719.0,28.9996,29.0171,28.9733,28.9821,60719.0
2023-03-10 15:40:00,33.14,33.15,33.09,33.12,58634.0,28.9821,28.9908,28.9384,28.9646,58634.0
2023-03-10 15:45:00,33.12,33.19,33.12,33.18,106291.0,28.9646,29.0258,28.9646,29.0171,106291.0
2023-03-10 15:50:00,33.18,33.28,33.14,33.23,238990.0,29.0171,29.1045,28.9821,29.0608,238990.0
2023-03-10 15:55:00,33.23,33.27,33.2,33.27,364513.0,29.0608,29.0958,29.0346,29.0958,364513.0
2023-03-13 09:30:00,33.02,33.25,32.94,33.14,335255.0,28.8771,29.0783,28.8072,28.9821,335255.0
2023-03-13 09:35:00,33.12,33.21,33.12,33.2,76662.0,28.9646,29.0433,28.9646,29.0346,76662.0
2023-03-13 09:40:00,33.2,33.21,32.95,33.02,93658.0,29.0346,29.0433,28.8159,28.8771,93658.0
2023-03-13 09:45:00,33.02,33.24,32.99,33.22,125518.0,28.8771,29.0695,28.8509,29.052,125518.0
2023-03-13 09:50:00,33.21,33.3,33.12,33.16,109787.0,29.0433,29.122,28.9646,28.9996,109787.0
2023-03-13 09:55:00,33.16,33.25,33.11,33.17,139623.0,28.9996,29.0783,28.9558,29.0083,139623.0
2023-03-13 10:00:00,33.16,33.38,33.14,33.29,67978.0,28.9996,29.192,28.9821,29.1133,67978.0
2023-03-13 10:05:00,33.3,33.44,33.17,33.31,51610.0,29.122,29.2444,29.0083,29.1308,51610.0
2023-03-13 10:10:00,33.32,33.34,33.16,33.22,51959.0,29.1395,29.157,28.9996,29.052,51959.0
2023-03-13 10:15:00,33.21,33.25,33.14,33.18,33368.0,29.0433,29.0783,28.9821,29.0171,33368.0
2023-03-13 10:20:00,33.18,33.26,33.12,33.16,33847.0,29.0171,29.087,28.9646,28.9996,33847.0
2023-03-13 10:25:00,33.16,33.2,33.1,33.12,30496.0,28.9996,29.0346,28.9471,28.9646,30496.0
2023-03-13 10:30:00,33.14,33.37,33.13,33.35,59590.0,28.9821,29.1832,28.9733,29.1657,59590.0
2023-03-13 10:35:00,33.35,33.37,33.19,33.28,41419.0,29.1657,29.1832,29.0258,29.1045,41419.0
2023-03-13 10:40:00,33.28,33.29,33.12,33.24,41143.0,29.1045,29.1133,28.9646,29.0695,41143.0
2023-03-13 10:45:00,33.24,33.36,33.24,33.28,52204.0,29.0695,29.1745,29.0695,29.1045,52204.0
2023-03-13 10:50:00,33.3,33.32,33.15,33.3,55268.0,29.122,29.1395,28.9908,29.122,55268.0
2023-03-13 10:55:00,33.3,33.48,33.3,33.45,66627.0,29.122,29.2794,29.122,29.2532,66627.0
2023-03-13 11:00:00,33.46,33.57,33.4,33.48,53069.0,29.2619,29.3581,29.2095,29.2794,53069.0
2023-03-13 11:05:00,33.46,33.49,33.38,33.43,55961.0,29.2619,29.2882,29.192,29.2357,55961.0
2023-03-13 11:10:00,33.43,33.57,33.42,33.46,66903.0,29.2357,29.3581,29.227,29.2619,66903.0
2023-03-13 11:15:00,33.47,33.56,33.45,33.51,44056.0,29.2707,29.3494,29.2532,29.3057,44056.0
2023-03-13 11:20:00,33.52,33.59,33.51,33.56,57096.0,29.3144,29.3756,29.3057,29.3494,57096.0
2023-03-13 11:25:00,33.55,33.68,33.51,33.67,67867.0,29.3406,29.4543,29.3057,29.4456,67867.0
2023-03-13 11:30:00,33.68,33.71,33.58,33.58,87490.0,29.4543,29.4806,29.3669,29.3669,87490.0
2023-03-13 11:35:00,33.59,33.59,33.51,33.55,66535.0,29.3756,29.3756,29.3057,29.3406,66535.0
2023-03-13 11:40:00,33.55,33.68,33.55,33.66,60044.0,29.3406,29.4543,29.3406,29.4368,60044.0
2023-03-13 11:45:00,33.67,33.69,33.53,33.66,84510.0,29.4456,29.4631,29.3232,29.4368,84510.0
2023-03-13 11:50:00,33.66,33.67,33.47,33.47,56977.0,29.4368,29.4456,29.2707,29.2707,56977.0
2023-03-13 11:55:00,33.47,33.6,33.44,33.59,59940.0,29.2707,29.3844,29.2444,29.3756,59940.0
2023-03-13 12:00:00,33.59,33.73,33.51,33.54,70640.0,29.3756,29.4981,29.3057,29.3319,70640.0
2023-03-13 12:05:00,33.54,33.58,33.52,33.58,137011.0,29.3319,29.3669,29.3144,29.3669,137011.0
2023-03-13 12:10:00,33.57,33.57,33.44,33.47,59822.0,29.3581,29.3581,29.2444,29.2707,59822.0
2023-03-13 12:15:00,33.48,33.61,33.45,33.51,227120.0,29.2794,29.3931,29.2532,29.3057,227120.0
2023-03-13 12:20:00,33.51,33.54,33.41,33.42,148725.0,29.3057,29.3319,29.2182,29.227,148725.0
2023-03-13 12:25:00,33.41,33.46,33.3,33.44,102983.0,29.2182,29.2619,29.122,29.2444,102983.0
2023-03-13 12:30:00,33.45,33.46,33.21,33.23,232999.0,29.2532,29.2619,29.0433,29.0608,232999.0
2023-03-13 12:35:00,33.24,33.29,33.2,33.21,84647.0,29.0695,29.1133,29.0346,29.0433,84647.0
2023-03-13 12:40:00,33.22,33.32,33.2,33.26,80831.0,29.052,29.1395,29.0346,29.087,80831.0
2023-03-13 12:45:00,33.27,33.29,33.15,33.17,65502.0,29.0958,29.1133,28.9908,29.0083,65502.0
2023-03-13 12:50:00,33.16,33.33,33.12,33.31,111219.0,28.9996,29.1482,28.9646,29.1308,111219.0
2023-03-13 12:55:00,33.32,33.34,33.27,33.34,64934.0,29.1395,29.157,29.0958,29.157,64934.0
2023-03-13 13:00:00,33.33,33.34,33.19,33.22,56569.0,29.1482,29.157,29.0258,29.052,56569.0
2023-03-13 13:05:00,33.22,33.31,33.21,33.3,47532.0,29.052,29.1308,29.0433,29.122,47532.0
2023-03-13 13:10:00,33.31,33.35,33.29,33.32,72138.0,29.1308,29.1657,29.1133,29.1395,72138.0
2023-03-13 13:15:00,33.31,33.37,33.27,33.32,46055.0,29.1308,29.1832,29.0958,29.1395,46055.0
2023-03-13 13:20:00,33.31,33.32,33.27,33.28,32894.0,29.1308,29.1395,29.0958,29.1045,32894.0
2023-03-13 13:25:00,33.28,33.33,33.25,33.3,47054.0,29.1045,29.1482,29.0783,29.122,47054.0
2023-03-13 13:30:00,33.3,33.32,33.13,33.14,52257.0,29.122,29.1395,28.9733,28.9821,52257.0
2023-03-13 13:35:00,33.14,33.34,33.13,33.31,97624.0,28.9821,29.157,28.9733,29.1308,97624.0
2023-03-13 13:40:00,33.32,33.33,33.25,33.3,94494.0,29.1395,29.1482,29.0783,29.122,94494.0
2023-03-13 13:45:00,33.3,33.37,33.28,33.29,48053.0,29.122,29.1832,29.1045,29.1133,48053.0
2023-03-13 13:50:00,33.3,33.44,33.29,33.39,43837.0,29.122,29.2444,29.1133,29.2007,43837.0
2023-03-13 13:55:00,33.4,33.46,33.39,33.39,49203.0,29.2095,29.2619,29.2007,29.2007,49203.0
2023-03-13 14:00:00,33.4,33.48,33.38,33.43,57356.0,29.2095,29.2794,29.192,29.2357,57356.0
2023-03-13 14:05:00,33.43,33.45,33.38,33.4,58795.0,29.2357,29.2532,29.192,29.2095,58795.0
2023-03-13 14:10:00,33.4,33.47,33.39,33.46,50428.0,29.2095,29.2707,29.2007,29.2619,50428.0
2023-03-13 14:15:00,33.47,33.53,33.46,33.47,62630.0,29.2707,29.3232,29.2619,29.2707,62630.0
2023-03-13 14:20:00,33.48,33.54,33.45,33.54,35069.0,29.2794,29.3319,29.2532,29.3319,35069.0
2023-03-13 14:25:00,33.54,33.58,33.48,33.55,54900.0,29.3319,29.3669,29.2794,29.3406,54900.0
2023-03-13 14:30:00,33.56,33.68,33.56,33.64,59545.0,29.3494,29.4543,29.3494,29.4194,59545.0
2023-03-13 14:35:00,33.63,33.63,33.5,33.53,65920.0,29.4106,29.4106,29.2969,29.3232,65920.0
2023-03-13 14:40:00,33.53,33.61,33.5,33.57,66377.0,29.3232,29.3931,29.2969,29.3581,66377.0
2023-03-13 14:45:00,33.58,33.59,33.51,33.54,51231.0,29.3669,29.3756,29.3057,29.3319,51231.0
2023-03-13 14:50:00,33.54,33.57,33.52,33.57,49994.0,29.3319,29.3581,29.3144,29.3581,49994.0
2023-03-13 14:55:00,33.57,33.6,33.55,33.57,66436.0,29.3581,29.3844,29.3406,29.3581,66436.0
2023-03-13 15:00:00,33.57,33.61,33.5,33.5,60228.0,29.3581,29.3931,29.2969,29.2969,60228.0
2023-03-13 15:05:00,33.5,33.6,33.47,33.52,69253.0,29.2969,29.3844,29.2707,29.3144,69253.0
2023-03-13 15:10:00,33.52,33.64,33.52,33.63,49007.0,29.3144,29.4194,29.3144,29.4106,49007.0
2023-03-13 15:15:00,33.63,33.65,33.56,33.56,65166.0,29.4106,29.4281,29.3494,29.3494,65166.0
2023-03-13 15:20:00,33.55,33.56,33.43,33.44,90476.0,29.3406,29.3494,29.2357,29.2444,90476.0
2023-03-13 15:25:00,33.44,33.45,33.36,33.44,92465.0,29.2444,29.2532,29.1745,29.2444,92465.0
2023-03-13 15:30:00,33.43,33.53,33.43,33.52,96117.0,29.2357,29.3232,29.2357,29.3144,96117.0
2023-03-13 15:35:00,33.51,33.6,33.51,33.59,78629.0,29.3057,29.3844,29.3057,29.3756,78629.0
2023-03-13 15:40:00,33.58,33.67,33.56,33.64,113476.0,29.3669,29.4456,29.3494,29.4194,113476.0
2023-03-13 15:45:00,33.64,33.67,33.61,33.64,104197.0,29.4194,29.4456,29.3931,29.4194,104197.0
2023-03-13 15:50:00,33.63,33.64,33.56,33.58,236625.0,29.4106,29.4194,29.3494,29.3669,236625.0
2023-03-13 15:55:00,33.58,33.62,33.55,33.55,490919.0,29.3669,29.4019,29.3406,29.3406,490919.0
2023-03-14 09:30:00,33.78,33.89,33.5,33.5,164314.0,29.5418,29.638,29.2969,29.2969,164314.0
2023-03-14 09:35:00,33.5,33.7,33.48,33.66,63953.0,29.2969,29.4718,29.2794,29.4368,63953.0
2023-03-14 09:40:00,33.66,33.67,33.48,33.48,53868.0,29.4368,29.4456,29.2794,29.2794,53868.0
2023-03-14 09:45:00,33.48,33.63,33.46,33.52,67713.0,29.2794,29.4106,29.2619,29.3144,67713.0
2023-03-14 09:50:00,33.52,33.58,33.48,33.49,62791.0,29.3144,29.3669,29.2794,29.2882,62791.0
2023-03-14 09:55:00,33.49,33.53,33.41,33.44,47443.0,29.2882,29.3232,29.2182,29.2444,47443.0
2023-03-14 10:00:00,33.44,33.5,33.36,33.5,64283.0,29.2444,29.2969,29.1745,29.2969,64283.0
2023-03-14 10:05:00,33.5,33.56,33.4,33.42,58454.0,29.2969,29.3494,29.2095,29.227,58454.0
2023-03-14 10:10:00,33.42,33.46,33.33,33.45,43586.0,29.227,29.2619,29.1482,29.2532,43586.0
2023-03-14 10:15:00,33.45,33.51,33.42,33.45,44481.0,29.2532,29.3057,29.227,29.2532,44481.0
2023-03-14 10:20:00,33.44,33.5,33.43,33.49,41863.0,29.2444,29.2969,29.2357,29.2882,41863.0
2023-03-14 10:25:00,33.49,33.54,33.45,33.47,73586.0,29.2882,29.3319,29.2532,29.2707,73586.0
2023-03-14 10:30:00,33.47,33.63,33.46,33.54,155312.0,29.2707,29.4106,29.2619,29.3319,155312.0
2023-03-14 10:35:00,33.53,33.6,33.5,33.55,66973.0,29.3232,29.3844,29.2969,29.3406,66973.0
2023-03-14 10:40:00,33.55,33.6,33.54,33.58,25677.0,29.3406,29.3844,29.3319,29.3669,25677.0
2023-03-14 10:45:00,33.58,33.61,33.56,33.59,28961.0,29.3669,29.3931,29.3494,29.3756,28961.0
2023-03-14 10:50:00,33.59,33.65,33.59,33.63,42565.0,29.3756,29.4281,29.3756,29.4106,42565.0
2023-03-14 10:55:00,33.62,33.79,33.62,33.68,216549.0,29.4019,29.5505,29.4019,29.4543,216549.0
2023-03-14 11:00:00,33.68,33.74,33.63,33.73,50602.0,29.4543,29.5068,29.4106,29.4981,50602.0
2023-03-14 11:05:00,33.73,33.79,33.71,33.77,43529.0,29.4981,29.5505,29.4806,29.533,43529.0
2023-03-14 11:10:00,33.77,33.78,33.68,33.7,49836.0,29.533,29.5418,29.4543,29.4718,49836.0
2023-03-14 11:15:00,33.7,33.76,33.7,33.76,39095.0,29.4718,29.5243,29.4718,29.5243,39095.0
2023-03-14 11:20:00,33.75,33.75,33.69,33.7,32970.0,29.5155,29.5155,29.4631,29.4718,32970.0
2023-03-14 11:25:00,33.69,33.71,33.64,33.66,47144.0,29.4631,29.4806,29.4194,29.4368,47144.0
2023-03-14 11:30:00,33.66,33.73,33.66,33.7,70749.0,29.4368,29.4981,29.4368,29.4718,70749.0
2023-03-14 11:35:00,33.69,33.73,33.67,33.72,50889.0,29.4631,29.4981,29.4456,29.4893,50889.0
2023-03-14 11:40:00,33.73,33.73,33.65,33.67,40436.0,29.4981,29.4981,29.4281,29.4456,40436.0
2023-03-14 11:45:00,33.66,33.67,33.6,33.62,57157.0,29.4368,29.4456,29.3844,29.4019,57157.0
2023-03-14 11:50:00,33.63,33.66,33.56,33.57,24351.0,29.4106,29.4368,29.3494,29.3581,24351.0
2023-03-14 11:55:00,33.56,33.56,33.5,33.55,37095.0,29.3494,29.3494,29.2969,29.3406,37095.0
2023-03-14 12:00:00,33.54,33.6,33.51,33.53,35921.0,29.3319,29.3844,29.3057,29.3232,35921.0
2023-03-14 12:05:00,33.54,33.57,33.49,33.56,27985.0,29.3319,29.3581,29.2882,29.3494,27985.0
2023-03-14 12:10:00,33.56,33.6,33.56,33.57,21521.0,29.3494,29.3844,29.3494,29.3581,21521.0
2023-03-14 12:15:00,33.57,33.58,33.49,33.52,38754.0,29.3581,29.3669,29.2882,29.3144,38754.0
2023-03-14 12:20:00,33.51,33.54,33.49,33.52,32200.0,29.3057,29.3319,29.2882,29.3144,32200.0
2023-03-14 12:25:00,33.51,33.51,33.41,33.41,36605.0,29.3057,29.3057,29.2182,29.2182,36605.0
2023-03-14 12:30:00,33.4,33.42,33.37,33.42,50286.0,29.2095,29.227,29.1832,29.227,50286.0
2023-03-14 12:35:00,33.41,33.42,33.38,33.42,32760.0,29.2182,29.227,29.192,29.227,32760.0
2023-03-14 12:40:00,33.42,33.43,33.35,33.38,44367.0,29.227,29.2357,29.1657,29.192,44367.0
2023-03-14 12:45:00,33.38,33.4,33.34,33.38,23114.0,29.192,29.2095,29.157,29.192,23114.0
2023-03-14 12:50:00,33.38,33.39,33.29,33.32,30953.0,29.192,29.2007,29.1133,29.1395,30953.0
2023-03-14 12:55:00,33.32,33.38,33.3,33.36,33270.0,29.1395,29.192,29.122,29.1745,33270.0
2023-03-14 13:00:00,33.36,33.39,33.32,33.33,38264.0,29.1745,29.2007,29.1395,29.1482,38264.0
2023-03-14 13:05:00,33.32,33.32,33.22,33.23,42739.0,29.1395,29.1395,29.052,29.0608,42739.0
2023-03-14 13:10:00,33.22,33.24,33.18,33.18,30595.0,29.052,29.0695,29.0171,29.0171,30595.0
2023-03-14 13:15:00,33.17,33.2,33.07,33.17,59612.0,29.0083,29.0346,28.9209,29.0083,59612.0
2023-03-14 13:20:00,33.17,33.17,33.1,33.13,42938.0,29.0083,29.0083,28.9471,28.9733,42938.0
2023-03-14 13:25:00,33.14,33.21,33.12,33.16,33511.0,28.9821,29.0433,28.9646,28.9996,33511.0
2023-03-14 13:30:00,33.15,33.16,33.07,33.1,53668.0,28.9908,28.9996,28.9209,28.9471,53668.0
2023-03-14 13:35:00,33.1,33.15,33.09,33.13,57903.0,28.9471,28.9908,28.9384,28.9733,57903.0
2023-03-14 13:40:00,33.13,33.16,33.03,33.04,28963.0,28.9733,28.9996,28.8859,28.8946,28963.0
2023-03-14 13:45:00,33.05,33.11,33.04,33.11,29390.0,28.9034,28.9558,28.8946,28.9558,29390.0
2023-03-14 13:50:00,33.11,33.12,33.06,33.11,34786.0,28.9558,28.9646,28.9121,28.9558,34786.0
2023-03-14 13:55:00,33.1,33.11,33.06,33.08,30004.0,28.9471,28.9558,28.9121,28.9296,30004.0
2023-03-14 14:00:00,33.09,33.12,33.02,33.04,41085.0,28.9384,28.9646,28.8771,28.8946,41085.0
2023-03-14 14:05:00,33.02,33.03,32.94,33.01,65825.0,28.8771,28.8859,28.8072,28.8684,65825.0
2023-03-14 14:10:00,33.01,33.05,32.99,33.01,35777.0,28.8684,28.9034,28.8509,28.8684,35777.0
2023-03-14 14:15:00,33.02,33.02,32.94,32.98,31622.0,28.8771,28.8771,28.8072,28.8422,31622.0
2023-03-14 14:20:00,32.97,33.0,32.94,32.98,30901.0,28.8334,28.8596,28.8072,28.8422,30901.0
2023-03-14 14:25:00,32.97,33.05,32.96,33.02,55447.0,28.8334,28.9034,28.8247,28.8771,55447.0
2023-03-14 14:30:00,33.02,33.07,33.01,33.04,47555.0,28.8771,28.9209,28.8684,28.8946,47555.0
2023-03-14 14:35:00,33.04,33.04,32.99,33.0,26186.0,28.8946,28.8946,28.8509,28.8596,26186.0
2023-03-14 14:40:00,32.99,33.01,32.95,33.01,41707.0,28.8509,28.8684,28.8159,28.8684,41707.0
2023-03-14 14:45:00,33.0,33.06,32.99,33.02,37492.0,28.8596,28.9121,28.8509,28.8771,37492.0
2023-03-14 14:50:00,33.01,33.06,32.99,32.99,32881.0,28.8684,28.9121,28.8509,28.8509,32881.0
2023-03-14 14:55:00,33.0,33.01,32.96,32.98,65245.0,28.8596,28.8684,28.8247,28.8422,65245.0
2023-03-14 15:00:00,32.98,33.01,32.97,33.0,33577.0,28.8422,28.8684,28.8334,28.8596,33577.0
2023-03-14 15:05:00,32.99,32.99,32.9,32.91,53648.0,28.8509,28.8509,28.7722,28.7809,53648.0
2023-03-14 15:10:00,32.91,32.91,32.83,32.85,86715.0,28.7809,28.7809,28.711,28.7285,86715.0
2023-03-14 15:15:00,32.84,32.94,32.81,32.93,66168.0,28.7197,28.8072,28.6935,28.7984,66168.0
2023-03-14 15:20:00,32.93,32.95,32.85,32.87,52133.0,28.7984,28.8159,28.7285,28.746,52133.0
2023-03-14 15:25:00,32.88,32.91,32.85,32.9,45963.0,28.7547,28.7809,28.7285,28.7722,45963.0
2023-03-14 15:30:00,32.9,32.97,32.88,32.97,59141.0,28.7722,28.8334,28.7547,28.8334,59141.0
2023-03-14 15:35:00,32.97,33.05,32.96,33.01,83275.0,28.8334,28.9034,28.8247,28.8684,83275.0
2023-03-14 15:40:00,33.0,33.08,32.99,33.07,65034.0,28.8596,28.9296,28.8509,28.9209,65034.0
2023-03-14 15:45:00,33.07,33.11,33.03,33.09,167987.0,28.9209,28.9558,28.8859,28.9384,167987.0
2023-03-14 15:50:00,33.09,33.19,33.09,33.16,174630.0,28.9384,29.0258,28.9384,28.9996,174630.0
2023-03-14 15:55:00,33.16,33.32,33.16,33.28,564359.0,28.9996,29.1395,28.9996,29.1045,564359.0
2023-03-15 09:30:00,32.9,33.09,32.78,33.01,253945.0,28.7722,28.9384,28.6673,28.8684,253945.0
2023-03-15 09:35:00,33.0,33.02,32.82,32.96,64580.0,28.8596,28.8771,28.7022,28.8247,64580.0
2023-03-15 09:40:00,32.96,33.1,32.93,33.0,56274.0,28.8247,28.9471,28.7984,28.8596,56274.0
2023-03-15 09:45:00,33.0,33.03,32.96,33.0,50502.0,28.8596,28.8859,28.8247,28.8596,50502.0
2023-03-15 09:50:00,33.0,33.06,32.97,33.03,54148.0,28.8596,28.9121,28.8334,28.8859,54148.0
2023-03-15 09:55:00,33.02,33.03,32.77,32.77,93061.0,28.8771,28.8859,28.6585,28.6585,93061.0
2023-03-15 10:00:00,32.77,32.94,32.72,32.94,69786.0,28.6585,28.8072,28.6148,28.8072,69786.0
2023-03-15 10:05:00,32.93,33.05,32.93,33.0,59676.0,28.7984,28.9034,28.7984,28.8596,59676.0
2023-03-15 10:10:00,33.01,33.07,32.93,32.93,33842.0,28.8684,28.9209,28.7984,28.7984,33842.0
2023-03-15 10:15:00,32.93,33.04,32.92,33.02,42255.0,28.7984,28.8946,28.7897,28.8771,42255.0
2023-03-15 10:20:00,33.02,33.08,32.98,33.0,41186.0,28.8771,28.9296,28.8422,28.8596,41186.0
2023-03-15 10:25:00,32.99,33.02,32.87,32.91,37447.0,28.8509,28.8771,28.746,28.7809,37447.0
2023-03-15 10:30:00,32.91,33.0,32.88,32.88,48480.0,28.7809,28.8596,28.7547,28.7547,48480.0
2023-03-15 10:35:00,32.88,32.96,32.86,32.87,38152.0,28.7547,28.8247,28.7372,28.746,38152.0
2023-03-15 10:40:00,32.87,32.87,32.79,32.84,63247.0,28.746,28.746,28.676,28.7197,63247.0
2023-03-15 10:45:00,32.84,32.9,32.83,32.85,52223.0,28.7197,28.7722,28.711,28.7285,52223.0
2023-03-15 10:50:00,32.85,33.03,32.84,33.03,52355.0,28.7285,28.8859,28.7197,28.8859,52355.0
2023-03-15 10:55:00,33.03,33.14,33.02,33.13,79710.0,28.8859,28.9821,28.8771,28.9733,79710.0
2023-03-15 11:00:00,33.13,33.18,33.08,33.18,69272.0,28.9733,29.0171,28.9296,29.0171,69272.0
2023-03-15 11:05:00,33.18,33.33,33.16,33.23,97419.0,29.0171,29.1482,28.9996,29.0608,97419.0
2023-03-15 11:10:00,33.22,33.36,33.22,33.25,89187.0,29.052,29.1745,29.052,29.0783,89187.0
2023-03-15 11:15:00,33.24,33.26,33.19,33.25,49107.0,29.0695,29.087,29.0258,29.0783,49107.0
2023-03-15 11:20:00,33.24,33.24,33.09,33.14,40519.0,29.0695,29.0695,28.9384,28.9821,40519.0
2023-03-15 11:25:00,33.15,33.19,33.11,33.14,32911.0,28.9908,29.0258,28.9558,28.9821,32911.0
2023-03-15 11:30:00,33.13,33.22,33.12,33.21,44052.0,28.9733,29.052,28.9646,29.0433,44052.0
2023-03-15 11:35:00,33.2,33.22,33.14,33.14,23903.0,29.0346,29.052,28.9821,28.9821,23903.0
2023-03-15 11:40:00,33.14,33.22,33.12,33.17,55396.0,28.9821,29.052,28.9646,29.0083,55396.0
2023-03-15 11:45:00,33.17,33.25,33.16,33.2,29998.0,29.0083,29.0783,28.9996,29.0346,29998.0
2023-03-15 11:50:00,33.2,33.2,33.09,33.1,47900.0,29.0346,29.0346,28.9384,28.9471,47900.0
2023-03-15 11:55:00,33.09,33.12,33.06,33.08,30177.0,28.9384,28.9646,28.9121,28.9296,30177.0
2023-03-15 12:00:00,33.08,33.16,33.07,33.07,34091.0,28.9296,28.9996,28.9209,28.9209,34091.0
2023-03-15 12:05:00,33.07,33.07,33.03,33.05,23938.0,28.9209,28.9209,28.8859,28.9034,23938.0
2023-03-15 12:10:00,33.05,33.06,33.01,33.05,40044.0,28.9034,28.9121,28.8684,28.9034,40044.0
2023-03-15 12:15:00,33.05,33.09,33.04,33.08,30890.0,28.9034,28.9384,28.8946,28.9296,30890.0
2023-03-15 12:20:00,33.08,33.11,33.04,33.05,30520.0,28.9296,28.9558,28.8946,28.9034,30520.0
2023-03-15 12:25:00,33.04,33.06,33.0,33.06,21824.0,28.8946,28.9121,28.8596,28.9121,21824.0
2023-03-15 12:30:00,33.05,33.1,33.04,33.04,26158.0,28.9034,28.9471,28.8946,28.8946,26158.0
2023-03-15 12:35:00,33.04,33.06,33.02,33.05,27865.0,28.8946,28.9121,28.8771,28.9034,27865.0
2023-03-15 12:40:00,33.04,33.05,33.0,33.05,28165.0,28.8946,28.9034,28.8596,28.9034,28165.0
2023-03-15 12:45:00,33.04,33.08,33.04,33.08,34194.0,28.8946,28.9296,28.8946,28.9296,34194.0
2023-03-15 12:50:00,33.08,33.08,32.98,33.0,27294.0,28.9296,28.9296,28.8422,28.8596,27294.0
2023-03-15 12:55:00,33.0,33.0,32.94,32.97,25883.0,28.8596,28.8596,28.8072,28.8334,25883.0
2023-03-15 13:00:00,32.96,32.99,32.94,32.99,25925.0,28.8247,28.8509,28.8072,28.8509,25925.0
2023-03-15 13:05:00,33.0,33.09,33.0,33.07,40583.0,28.8596,28.9384,28.8596,28.9209,40583.0
2023-03-15 13:10:00,33.07,33.14,33.07,33.13,24090.0,28.9209,28.9821,28.9209,28.9733,24090.0
2023-03-15 13:15:00,33.13,33.16,33.11,33.16,32411.0,28.9733,28.9996,28.9558,28.9996,32411.0
2023-03-15 13:20:00,33.16,33.19,33.13,33.16,32395.0,28.9996,29.0258,28.9733,28.9996,32395.0
2023-03-15 13:25:00,33.15,33.23,33.15,33.21,31025.0,28.9908,29.0608,28.9908,29.0433,31025.0
2023-03-15 13:30:00,33.21,33.22,33.14,33.2,39697.0,29.0433,29.052,28.9821,29.0346,39697.0
2023-03-15 13:35:00,33.21,33.23,33.18,33.19,32559.0,29.0433,29.0608,29.0171,29.0258,32559.0
2023-03-15 13:40:00,33.19,33.2,33.14,33.18,120020.0,29.0258,29.0346,28.9821,29.0171,120020.0
2023-03-15 13:45:00,33.17,33.18,33.13,33.16,38124.0,29.0083,29.0171,28.9733,28.9996,38124.0
2023-03-15 13:50:00,33.16,33.29,33.15,33.29,32109.0,28.9996,29.1133,28.9908,29.1133,32109.0
2023-03-15 13:55:00,33.28,33.35,33.26,33.31,47152.0,29.1045,29.1657,29.087,29.1308,47152.0
2023-03-15 14:00:00,33.32,33.33,33.29,33.3,64778.0,29.1395,29.1482,29.1133,29.122,64778.0
2023-03-15 14:05:00,33.3,33.31,33.26,33.29,54041.0,29.122,29.1308,29.087,29.1133,54041.0
2023-03-15 14:10:00,33.29,33.3,33.25,33.27,41754.0,29.1133,29.122,29.0783,29.0958,41754.0
2023-03-15 14:15:00,33.26,33.34,33.22,33.33,63646.0,29.087,29.157,29.052,29.1482,63646.0
2023-03-15 14:20:00,33.33,33.46,33.31,33.43,68222.0,29.1482,29.2619,29.1308,29.2357,68222.0
2023-03-15 14:25:00,33.44,33.61,33.43,33.52,134390.0,29.2444,29.3931,29.2357,29.3144,134390.0
2023-03-15 14:30:00,33.52,33.65,33.52,33.63,102060.0,29.3144,29.4281,29.3144,29.4106,102060.0
2023-03-15 14:35:00,33.63,33.66,33.57,33.63,72681.0,29.4106,29.4368,29.3581,29.4106,72681.0
2023-03-15 14:40:00,33.62,33.7,33.61,33.61,80040.0,29.4019,29.4718,29.3931,29.3931,80040.0
2023-03-15 14:45:00,33.62,33.64,33.57,33.58,57037.0,29.4019,29.4194,29.3581,29.3669,57037.0
2023-03-15 14:50:00,33.57,33.63,33.52,33.63,60932.0,29.3581,29.4106,29.3144,29.4106,60932.0
2023-03-15 14:55:00,33.62,33.66,33.6,33.65,35166.0,29.4019,29.4368,29.3844,29.4281,35166.0
2023-03-15 15:00:00,33.65,33.69,33.58,33.61,46941.0,29.4281,29.4631,29.3669,29.3931,46941.0
2023-03-15 15:05:00,33.6,33.65,33.5,33.51,48060.0,29.3844,29.4281,29.2969,29.3057,48060.0
2023-03-15 15:10:00,33.51,33.6,33.48,33.58,69975.0,29.3057,29.3844,29.2794,29.3669,69975.0
2023-03-15 15:15:00,33.59,33.62,33.57,33.58,65870.0,29.3756,29.4019,29.3581,29.3669,65870.0
2023-03-15 15:20:00,33.57,33.62,33.53,33.61,57167.0,29.3581,29.4019,29.3232,29.3931,57167.0
2023-03-15 15:25:00,33.6,33.65,33.57,33.63,61010.0,29.3844,29.4281,29.3581,29.4106,61010.0
2023-03-15 15:30:00,33.64,33.65,33.55,33.57,67371.0,29.4194,29.4281,29.3406,29.3581,67371.0
2023-03-15 15:35:00,33.57,33.58,33.47,33.49,100385.0,29.3581,29.3669,29.2707,29.2882,100385.0
2023-03-15 15:40:00,33.49,33.51,33.38,33.44,126079.0,29.2882,29.3057,29.192,29.2444,126079.0
2023-03-15 15:45:00,33.44,33.49,33.42,33.47,104631.0,29.2444,29.2882,29.227,29.2707,104631.0
2023-03-15 15:50:00,33.46,33.47,33.36,33.38,186445.0,29.2619,29.2707,29.1745,29.192,186445.0
2023-03-15 15:55:00,33.38,33.58,33.38,33.55,432274.0,29.192,29.3669,29.192,29.3406,432274.0
2023-03-16 09:30:00,33.23,33.39,33.19,33.33,115104.0,29.0608,29.2007,29.0258,29.1482,115104.0
2023-03-16 09:35:00,33.33,33.38,33.27,33.36,36928.0,29.1482,29.192,29.0958,29.1745,36928.0
2023-03-16 09:40:00,33.35,33.46,33.34,33.37,43373.0,29.1657,29.2619,29.157,29.1832,43373.0
2023-03-16 09:45:00,33.37,33.4,33.28,33.33,48353.0,29.1832,29.2095,29.1045,29.1482,48353.0
2023-03-16 09:50:00,33.34,33.38,33.19,33.27,39372.0,29.157,29.192,29.0258,29.0958,39372.0
2023-03-16 09:55:00,33.26,33.32,33.22,33.31,39497.0,29.087,29.1395,29.052,29.1308,39497.0
2023-03-16 10:00:00,33.31,33.33,33.25,33.27,57683.0,29.1308,29.1482,29.0783,29.0958,57683.0
2023-03-16 10:05:00,33.28,33.29,33.13,33.14,51233.0,29.1045,29.1133,28.9733,28.9821,51233.0
2023-03-16 10:10:00,33.13,33.18,33.08,33.08,52625.0,28.9733,29.0171,28.9296,28.9296,52625.0
2023-03-16 10:15:00,33.07,33.13,33.06,33.07,49040.0,28.9209,28.9733,28.9121,28.9209,49040.0
2023-03-16 10:20:00,33.07,33.07,33.0,33.04,31983.0,28.9209,28.9209,28.8596,28.8946,31983.0
2023-03-16 10:25:00,33.04,33.1,33.01,33.07,56566.0,28.8946,28.9471,28.8684,28.9209,56566.0
2023-03-16 10:30:00,33.07,33.12,33.02,33.04,46228.0,28.9209,28.9646,28.8771,28.8946,46228.0
2023-03-16 10:35:00,33.04,33.09,33.03,33.07,37659.0,28.8946,28.9384,28.8859,28.9209,37659.0
2023-03-16 10:40:00,33.08,33.17,33.07,33.12,31714.0,28.9296,29.0083,28.9209,28.9646,31714.0
2023-03-16 10:45:00,33.12,33.25,33.12,33.21,47243.0,28.9646,29.0783,28.9646,29.0433,47243.0
2023-03-16 10:50:00,33.21,33.29,33.18,33.26,71764.0,29.0433,29.1133,29.0171,29.087,71764.0
2023-03-16 10:55:00,33.26,33.36,33.26,33.28,41157.0,29.087,29.1745,29.087,29.1045,41157.0
2023-03-16 11:00:00,33.29,33.37,33.27,33.28,101834.0,29.1133,29.1832,29.0958,29.1045,101834.0
2023-03-16 11:05:00,33.27,33.45,33.26,33.39,39551.0,29.0958,29.2532,29.087,29.2007,39551.0
2023-03-16 11:10:00,33.39,33.42,33.34,33.39,41596.0,29.2007,29.227,29.157,29.2007,41596.0
2023-03-16 11:15:00,33.39,33.43,33.38,33.41,66119.0,29.2007,29.2357,29.192,29.2182,66119.0
2023-03-16 11:20:00,33.4,33.5,33.4,33.46,65516.0,29.2095,29.2969,29.2095,29.2619,65516.0
2023-03-16 11:25:00,33.45,33.52,33.43,33.45,85361.0,29.2532,29.3144,29.2357,29.2532,85361.0
2023-03-16 11:30:00,33.45,33.46,33.34,33.36,98936.0,29.2532,29.2619,29.157,29.1745,98936.0
2023-03-16 11:35:00,33.36,33.37,33.28,33.33,53812.0,29.1745,29.1832,29.1045,29.1482,53812.0
2023-03-16 11:40:00,33.34,33.41,33.32,33.36,46020.0,29.157,29.2182,29.1395,29.1745,46020.0
2023-03-16 11:45:00,33.36,33.38,33.32,33.36,54963.0,29.1745,29.192,29.1395,29.1745,54963.0
2023-03-16 11:50:00,33.37,33.38,33.34,33.37,69652.0,29.1832,29.192,29.157,29.1832,69652.0
2023-03-16 11:55:00,33.37,33.47,33.36,33.42,86601.0,29.1832,29.2707,29.1745,29.227,86601.0
2023-03-16 12:00:00,33.42,33.45,33.3,33.32,94335.0,29.227,29.2532,29.122,29.1395,94335.0
2023-03-16 12:05:00,33.32,33.38,33.29,33.3,73551.0,29.1395,29.192,29.1133,29.122,73551.0
2023-03-16 12:10:00,33.3,33.37,33.28,33.37,103648.0,29.122,29.1832,29.1045,29.1832,103648.0
2023-03-16 12:15:00,33.36,33.41,33.35,33.4,80057.0,29.1745,29.2182,29.1657,29.2095,80057.0
2023-03-16 12:20:00,33.39,33.42,33.38,33.4,47809.0,29.2007,29.227,29.192,29.2095,47809.0
2023-03-16 12:25:00,33.41,33.46,33.4,33.43,51934.0,29.2182,29.2619,29.2095,29.2357,51934.0
2023-03-16 12:30:00,33.43,33.45,33.41,33.41,51236.0,29.2357,29.2532,29.2182,29.2182,51236.0
2023-03-16 12:35:00,33.4,33.43,33.36,33.42,44434.0,29.2095,29.2357,29.1745,29.227,44434.0
2023-03-16 12:40:00,33.43,33.43,33.35,33.36,30228.0,29.2357,29.2357,29.1657,29.1745,30228.0
2023-03-16 12:45:00,33.37,33.46,33.36,33.45,55768.0,29.1832,29.2619,29.1745,29.2532,55768.0
2023-03-16 12:50:00,33.46,33.58,33.46,33.52,65006.0,29.2619,29.3669,29.2619,29.3144,65006.0
2023-03-16 12:55:00,33.52,33.55,33.51,33.54,25387.0,29.3144,29.3406,29.3057,29.3319,25387.0
2023-03-16 13:00:00,33.54,33.59,33.54,33.58,42492.0,29.3319,29.3756,29.3319,29.3669,42492.0
2023-03-16 13:05:00,33.58,33.63,33.55,33.57,52655.0,29.3669,29.4106,29.3406,29.3581,52655.0
2023-03-16 13:10:00,33.57,33.58,33.55,33.56,44093.0,29.3581,29.3669,29.3406,29.3494,44093.0
2023-03-16 13:15:00,33.56,33.57,33.47,33.5,80267.0,29.3494,29.3581,29.2707,29.2969,80267.0
2023-03-16 13:20:00,33.5,33.54,33.45,33.51,131196.0,29.2969,29.3319,29.2532,29.3057,131196.0
2023-03-16 13:25:00,33.51,33.56,33.5,33.52,30159.0,29.3057,29.3494,29.2969,29.3144,30159.0
2023-03-16 13:30:00,33.53,33.54,33.46,33.47,62077.0,29.3232,29.3319,29.2619,29.2707,62077.0
2023-03-16 13:35:00,33.48,33.5,33.43,33.46,38516.0,29.2794,29.2969,29.2357,29.2619,38516.0
2023-03-16 13:40:00,33.46,33.47,33.41,33.44,47888.0,29.2619,29.2707,29.2182,29.2444,47888.0
2023-03-16 13:45:00,33.45,33.48,33.43,33.44,28008.0,29.2532,29.2794,29.2357,29.2444,28008.0
2023-03-16 13:50:00,33.43,33.47,33.37,33.47,50451.0,29.2357,29.2707,29.1832,29.2707,50451.0
2023-03-16 13:55:00,33.47,33.48,33.44,33.47,24715.0,29.2707,29.2794,29.2444,29.2707,24715.0
2023-03-16 14:00:00,33.46,33.48,33.42,33.43,37484.0,29.2619,29.2794,29.227,29.2357,37484.0
2023-03-16 14:05:00,33.43,33.44,33.37,33.43,63777.0,29.2357,29.2444,29.1832,29.2357,63777.0
2023-03-16 14:10:00,33.43,33.44,33.38,33.39,47778.0,29.2357,29.2444,29.192,29.2007,47778.0
2023-03-16 14:15:00,33.4,33.42,33.37,33.41,52975.0,29.2095,29.227,29.1832,29.2182,52975.0
2023-03-16 14:20:00,33.41,33.42,33.32,33.33,53625.0,29.2182,29.227,29.1395,29.1482,53625.0
2023-03-16 14:25:00,33.33,33.35,33.31,33.34,50885.0,29.1482,29.1657,29.1308,29.157,50885.0
2023-03-16 14:30:00,33.34,33.35,33.26,33.29,57517.0,29.157,29.1657,29.087,29.1133,57517.0
2023-03-16 14:35:00,33.29,33.33,33.28,33.33,47270.0,29.1133,29.1482,29.1045,29.1482,47270.0
2023-03-16 14:40:00,33.33,33.37,33.33,33.37,36413.0,29.1482,29.1832,29.1482,29.1832,36413.0
2023-03-16 14:45:00,33.36,33.37,33.32,33.32,32228.0,29.1745,29.1832,29.1395,29.1395,32228.0
2023-03-16 14:50:00,33.33,33.35,33.32,33.34,39677.0,29.1482,29.1657,29.1395,29.157,39677.0
2023-03-16 14:55:00,33.34,33.41,33.33,33.41,37596.0,29.157,29.2182,29.1482,29.2182,37596.0
2023-03-16 15:00:00,33.41,33.42,33.37,33.41,43779.0,29.2182,29.227,29.1832,29.2182,43779.0
2023-03-16 15:05:00,33.41,33.47,33.41,33.42,36808.0,29.2182,29.2707,29.2182,29.227,36808.0
2023-03-16 15:10:00,33.42,33.49,33.42,33.45,54090.0,29.227,29.2882,29.227,29.2532,54090.0
2023-03-16 15:15:00,33.44,33.48,33.43,33.45,81702.0,29.2444,29.2794,29.2357,29.2532,81702.0
2023-03-16 15:20:00,33.45,33.47,33.42,33.47,91231.0,29.2532,29.2707,29.227,29.2707,91231.0
2023-03-16 15:25:00,33.47,33.51,33.44,33.51,35891.0,29.2707,29.3057,29.2444,29.3057,35891.0
2023-03-16 15:30:00,33.51,33.51,33.43,33.46,81476.0,29.3057,29.3057,29.2357,29.2619,81476.0
2023-03-16 15:35:00,33.47,33.47,33.42,33.46,60609.0,29.2707,29.2707,29.227,29.2619,60609.0
2023-03-16 15:40:00,33.45,33.48,33.41,33.46,77230.0,29.2532,29.2794,29.2182,29.2619,77230.0
2023-03-16 15:45:00,33.47,33.47,33.37,33.41,128882.0,29.2707,29.2707,29.1832,29.2182,128882.0
2023-03-16 15:50:00,33.42,33.44,33.36,33.38,176374.0,29.227,29.2444,29.1745,29.192,176374.0
2023-03-16 15:55:00,33.38,33.43,33.37,33.41,426132.0,29.192,29.2357,29.1832,29.2182,426132.0
2023-03-17 09:30:00,33.15,33.34,33.1,33.12,1180683.0,28.9908,29.157,28.9471,28.9646,1180683.0
2023-03-17 09:35:00,33.12,33.13,33.0,33.09,113159.0,28.9646,28.9733,28.8596,28.9384,113159.0
2023-03-17 09:40:00,33.09,33.17,33.05,33.06,53580.0,28.9384,29.0083,28.9034,28.9121,53580.0
2023-03-17 09:45:00,33.05,33.05,32.94,32.96,76272.0,28.9034,28.9034,28.8072,28.8247,76272.0
2023-03-17 09:50:00,32.95,32.98,32.86,32.9,81724.0,28.8159,28.8422,28.7372,28.7722,81724.0
2023-03-17 09:55:00,32.9,32.91,32.84,32.87,61678.0,28.7722,28.7809,28.7197,28.746,61678.0
2023-03-17 10:00:00,32.88,33.1,32.88,33.09,63747.0,28.7547,28.9471,28.7547,28.9384,63747.0
2023-03-17 10:05:00,33.09,33.1,32.93,32.97,30077.0,28.9384,28.9471,28.7984,28.8334,30077.0
2023-03-17 10:10:00,32.95,32.97,32.88,32.89,45975.0,28.8159,28.8334,28.7547,28.7635,45975.0
2023-03-17 10:15:00,32.91,32.95,32.88,32.9,33607.0,28.7809,28.8159,28.7547,28.7722,33607.0
2023-03-17 10:20:00,32.89,32.9,32.77,32.77,54109.0,28.7635,28.7722,28.6585,28.6585,54109.0
2023-03-17 10:25:00,32.77,32.79,32.7,32.73,70863.0,28.6585,28.676,28.5973,28.6235,70863.0
2023-03-17 10:30:00,32.75,32.77,32.67,32.69,72504.0,28.641,28.6585,28.5711,28.5885,72504.0
2023-03-17 10:35:00,32.69,32.75,32.65,32.7,72748.0,28.5885,28.641,28.5536,28.5973,72748.0
2023-03-17 10:40:00,32.7,32.71,32.64,32.66,50225.0,28.5973,28.606,28.5448,28.5623,50225.0
2023-03-17 10:45:00,32.66,32.72,32.65,32.7,41001.0,28.5623,28.6148,28.5536,28.5973,41001.0
2023-03-17 10:50:00,32.7,32.7,32.64,32.64,39810.0,28.5973,28.5973,28.5448,28.5448,39810.0
2023-03-17 10:55:00,32.64,32.69,32.64,32.66,47186.0,28.5448,28.5885,28.5448,28.5623,47186.0
2023-03-17 11:00:00,32.66,32.69,32.64,32.67,58353.0,28.5623,28.5885,28.5448,28.5711,58353.0
2023-03-17 11:05:00,32.68,32.75,32.66,32.73,38644.0,28.5798,28.641,28.5623,28.6235,38644.0
2023-03-17 11:10:00,32.72,32.72,32.67,32.7,29639.0,28.6148,28.6148,28.5711,28.5973,29639.0
2023-03-17 11:15:00,32.69,32.75,32.68,32.72,62023.0,28.5885,28.641,28.5798,28.6148,62023.0
2023-03-17 11:20:00,32.72,32.72,32.58,32.59,56314.0,28.6148,28.6148,28.4923,28.5011,56314.0
2023-03-17 11:25:00,32.59,32.62,32.55,32.62,37734.0,28.5011,28.5273,28.4661,28.5273,37734.0
2023-03-17 11:30:00,32.62,32.7,32.6,32.69,38890.0,28.5273,28.5973,28.5098,28.5885,38890.0
2023-03-17 11:35:00,32.69,32.7,32.6,32.6,33144.0,28.5885,28.5973,28.5098,28.5098,33144.0
2023-03-17 11:40:00,32.61,32.62,32.53,32.56,39932.0,28.5186,28.5273,28.4486,28.4749,39932.0
2023-03-17 11:45:00,32.56,32.69,32.55,32.69,55266.0,28.4749,28.5885,28.4661,28.5885,55266.0
2023-03-17 11:50:00,32.7,32.73,32.65,32.66,50535.0,28.5973,28.6235,28.5536,28.5623,50535.0
2023-03-17 11:55:00,32.65,32.7,32.6,32.7,60675.0,28.5536,28.5973,28.5098,28.5973,60675.0
2023-03-17 12:00:00,32.7,32.74,32.69,32.71,55127.0,28.5973,28.6323,28.5885,28.606,55127.0
2023-03-17 12:05:00,32.71,32.76,32.67,32.76,28638.0,28.606,28.6498,28.5711,28.6498,28638.0
2023-03-17 12:10:00,32.75,32.8,32.72,32.73,42388.0,28.641,28.6847,28.6148,28.6235,42388.0
2023-03-17 12:15:00,32.73,32.75,32.7,32.72,38276.0,28.6235,28.641,28.5973,28.6148,38276.0
2023-03-17 12:20:00,32.72,32.78,32.7,32.76,82665.0,28.6148,28.6673,28.5973,28.6498,82665.0
2023-03-17 12:25:00,32.76,32.84,32.75,32.82,28865.0,28.6498,28.7197,28.641,28.7022,28865.0
2023-03-17 12:30:00,32.82,32.89,32.81,32.83,60089.0,28.7022,28.7635,28.6935,28.711,60089.0
2023-03-17 12:35:00,32.83,32.83,32.76,32.77,33926.0,28.711,28.711,28.6498,28.6585,33926.0
2023-03-17 12:40:00,32.78,32.8,32.76,32.79,27266.0,28.6673,28.6847,28.6498,28.676,27266.0
2023-03-17 12:45:00,32.78,32.78,32.73,32.73,32877.0,28.6673,28.6673,28.6235,28.6235,32877.0
2023-03-17 12:50:00,32.74,32.76,32.71,32.72,68340.0,28.6323,28.6498,28.606,28.6148,68340.0
2023-03-17 12:55:00,32.71,32.72,32.68,32.69,24732.0,28.606,28.6148,28.5798,28.5885,24732.0
2023-03-17 13:00:00,32.7,32.72,32.69,32.72,30025.0,28.5973,28.6148,28.5885,28.6148,30025.0
2023-03-17 13:05:00,32.72,32.76,32.71,32.75,27405.0,28.6148,28.6498,28.606,28.641,27405.0
2023-03-17 13:10:00,32.75,32.78,32.74,32.77,34691.0,28.641,28.6673,28.6323,28.6585,34691.0
2023-03-17 13:15:00,32.76,32.77,32.69,32.7,38598.0,28.6498,28.6585,28.5885,28.5973,38598.0
2023-03-17 13:20:00,32.7,32.77,32.69,32.7,22913.0,28.5973,28.6585,28.5885,28.5973,22913.0
2023-03-17 13:25:00,32.69,32.69,32.66,32.66,17404.0,28.5885,28.5885,28.5623,28.5623,17404.0
2023-03-17 13:30:00,32.66,32.75,32.66,32.68,28931.0,28.5623,28.641,28.5623,28.5798,28931.0
2023-03-17 13:35:00,32.68,32.74,32.65,32.73,35000.0,28.5798,28.6323,28.5536,28.6235,35000.0
2023-03-17 13:40:00,32.73,32.74,32.67,32.69,29515.0,28.6235,28.6323,28.5711,28.5885,29515.0
2023-03-17 13:45:00,32.69,32.73,32.66,32.71,44899.0,28.5885,28.6235,28.5623,28.606,44899.0
2023-03-17 13:50:00,32.71,32.74,32.7,32.73,34785.0,28.606,28.6323,28.5973,28.6235,34785.0
2023-03-17 13:55:00,32.73,32.73,32.67,32.7,25437.0,28.6235,28.6235,28.5711,28.5973,25437.0
2023-03-17 14:00:00,32.71,32.8,32.71,32.74,47278.0,28.606,28.6847,28.606,28.6323,47278.0
2023-03-17 14:05:00,32.74,32.77,32.67,32.67,61254.0,28.6323,28.6585,28.5711,28.5711,61254.0
2023-03-17 14:10:00,32.66,32.7,32.65,32.7,40525.0,28.5623,28.5973,28.5536,28.5973,40525.0
2023-03-17 14:15:00,32.69,32.71,32.66,32.67,47980.0,28.5885,28.606,28.5623,28.5711,47980.0
2023-03-17 14:20:00,32.67,32.7,32.65,32.66,38352.0,28.5711,28.5973,28.5536,28.5623,38352.0
2023-03-17 14:25:00,32.66,32.68,32.64,32.66,65625.0,28.5623,28.5798,28.5448,28.5623,65625.0
2023-03-17 14:30:00,32.66,32.72,32.65,32.71,76700.0,28.5623,28.6148,28.5536,28.606,76700.0
2023-03-17 14:35:00,32.71,32.72,32.66,32.69,42292.0,28.606,28.6148,28.5623,28.5885,42292.0
2023-03-17 14:40:00,32.68,32.69,32.66,32.66,114163.0,28.5798,28.5885,28.5623,28.5623,114163.0
2023-03-17 14:45:00,32.66,32.72,32.65,32.7,70501.0,28.5623,28.6148,28.5536,28.5973,70501.0
2023-03-17 14:50:00,32.7,32.77,32.65,32.76,53476.0,28.5973,28.6585,28.5536,28.6498,53476.0
2023-03-17 14:55:00,32.77,32.79,32.75,32.79,116562.0,28.6585,28.676,28.641,28.676,116562.0
2023-03-17 15:00:00,32.79,32.81,32.75,32.77,257589.0,28.676,28.6935,28.641,28.6585,257589.0
2023-03-17 15:05:00,32.77,32.85,32.76,32.83,112706.0,28.6585,28.7285,28.6498,28.711,112706.0
2023-03-17 15:10:00,32.83,32.88,32.81,32.87,94117.0,28.711,28.7547,28.6935,28.746,94117.0
2023-03-17 15:15:00,32.87,32.98,32.86,32.97,119960.0,28.746,28.8422,28.7372,28.8334,119960.0
2023-03-17 15:20:00,32.97,33.01,32.93,33.0,253552.0,28.8334,28.8684,28.7984,28.8596,253552.0
2023-03-17 15:25:00,32.99,33.05,32.99,33.05,92500.0,28.8509,28.9034,28.8509,28.9034,92500.0
2023-03-17 15:30:00,33.06,33.06,32.96,33.03,109093.0,28.9121,28.9121,28.8247,28.8859,109093.0
2023-03-17 15:35:00,33.04,33.05,33.0,33.02,81684.0,28.8946,28.9034,28.8596,28.8771,81684.0
2023-03-17 15:40:00,33.02,33.09,33.01,33.05,140644.0,28.8771,28.9384,28.8684,28.9034,140644.0
2023-03-17 15:45:00,33.05,33.06,32.98,33.0,128490.0,28.9034,28.9121,28.8422,28.8596,128490.0
2023-03-17 15:50:00,32.99,33.07,32.94,33.0,257742.0,28.8509,28.9209,28.8072,28.8596,257742.0
2023-03-17 15:55:00,33.0,33.01,32.92,32.93,687783.0,28.8596,28.8684,28.7897,28.7984,687783.0
2023-03-20 09:30:00,33.09,33.41,33.06,33.31,133100.0,28.9384,29.2182,28.9121,29.1308,133100.0
2023-03-20 09:35:00,33.3,33.3,33.13,33.14,47123.0,29.122,29.122,28.9733,28.9821,47123.0
2023-03-20 09:40:00,33.14,33.24,33.12,33.15,59764.0,28.9821,29.0695,28.9646,28.9908,59764.0
2023-03-20 09:45:00,33.15,33.29,33.1,33.28,72051.0,28.9908,29.1133,28.9471,29.1045,72051.0
2023-03-20 09:50:00,33.29,33.38,33.29,33.31,37370.0,29.1133,29.192,29.1133,29.1308,37370.0
2023-03-20 09:55:00,33.31,33.34,33.26,33.27,47252.0,29.1308,29.157,29.087,29.0958,47252.0
2023-03-20 10:00:00,33.27,33.33,33.27,33.29,56993.0,29.0958,29.1482,29.0958,29.1133,56993.0
2023-03-20 10:05:00,33.3,33.3,33.14,33.15,39757.0,29.122,29.122,28.9821,28.9908,39757.0
2023-03-20 10:10:00,33.14,33.22,33.13,33.15,29330.0,28.9821,29.052,28.9733,28.9908,29330.0
2023-03-20 10:15:00,33.14,33.17,33.03,33.04,34167.0,28.9821,29.0083,28.8859,28.8946,34167.0
2023-03-20 10:20:00,33.04,33.12,33.02,33.11,110557.0,28.8946,28.9646,28.8771,28.9558,110557.0
2023-03-20 10:25:00,33.11,33.15,33.09,33.12,61683.0,28.9558,28.9908,28.9384,28.9646,61683.0
2023-03-20 10:30:00,33.12,33.15,33.08,33.15,58639.0,28.9646,28.9908,28.9296,28.9908,58639.0
2023-03-20 10:35:00,33.15,33.17,33.13,33.15,35876.0,28.9908,29.0083,28.9733,28.9908,35876.0
2023-03-20 10:40:00,33.15,33.19,33.12,33.13,18665.0,28.9908,29.0258,28.9646,28.9733,18665.0
2023-03-20 10:45:00,33.12,33.16,33.1,33.16,23981.0,28.9646,28.9996,28.9471,28.9996,23981.0
2023-03-20 10:50:00,33.17,33.17,33.1,33.1,17852.0,29.0083,29.0083,28.9471,28.9471,17852.0
2023-03-20 10:55:00,33.1,33.16,33.09,33.15,31771.0,28.9471,28.9996,28.9384,28.9908,31771.0
2023-03-20 11:00:00,33.15,33.22,33.14,33.16,37037.0,28.9908,29.052,28.9821,28.9996,37037.0
2023-03-20 11:05:00,33.17,33.21,33.15,33.16,31588.0,29.0083,29.0433,28.9908,28.9996,31588.0
2023-03-20 11:10:00,33.15,33.16,33.07,33.11,45841.0,28.9908,28.9996,28.9209,28.9558,45841.0
2023-03-20 11:15:00,33.1,33.11,33.07,33.08,21208.0,28.9471,28.9558,28.9209,28.9296,21208.0
2023-03-20 11:20:00,33.09,33.09,33.03,33.05,23929.0,28.9384,28.9384,28.8859,28.9034,23929.0
2023-03-20 11:25:00,33.04,33.16,33.04,33.14,29541.0,28.8946,28.9996,28.8946,28.9821,29541.0
2023-03-20 11:30:00,33.14,33.15,33.08,33.11,18587.0,28.9821,28.9908,28.9296,28.9558,18587.0
2023-03-20 11:35:00,33.1,33.1,33.05,33.06,22060.0,28.9471,28.9471,28.9034,28.9121,22060.0
2023-03-20 11:40:00,33.05,33.09,33.03,33.05,21734.0,28.9034,28.9384,28.8859,28.9034,21734.0
2023-03-20 11:45:00,33.05,33.12,33.02,33.11,29179.0,28.9034,28.9646,28.8771,28.9558,29179.0
2023-03-20 11:50:00,33.11,33.15,33.09,33.13,32390.0,28.9558,28.9908,28.9384,28.9733,32390.0
2023-03-20 11:55:00,33.13,33.15,33.07,33.07,33360.0,28.9733,28.9908,28.9209,28.9209,33360.0
2023-03-20 12:00:00,33.07,33.11,33.05,33.08,20341.0,28.9209,28.9558,28.9034,28.9296,20341.0
2023-03-20 12:05:00,33.08,33.11,33.04,33.04,46734.0,28.9296,28.9558,28.8946,28.8946,46734.0
2023-03-20 12:10:00,33.04,33.04,32.96,33.01,100122.0,28.8946,28.8946,28.8247,28.8684,100122.0
2023-03-20 12:15:00,33.01,33.03,32.92,32.95,39010.0,28.8684,28.8859,28.7897,28.8159,39010.0
2023-03-20 12:20:00,32.95,33.05,32.95,33.02,27907.0,28.8159,28.9034,28.8159,28.8771,27907.0
2023-03-20 12:25:00,33.02,33.04,32.97,33.02,40684.0,28.8771,28.8946,28.8334,28.8771,40684.0
2023-03-20 12:30:00,33.02,33.06,32.97,33.01,29556.0,28.8771,28.9121,28.8334,28.8684,29556.0
2023-03-20 12:35:00,33.01,33.03,32.98,33.02,26239.0,28.8684,28.8859,28.8422,28.8771,26239.0
2023-03-20 12:40:00,33.02,33.02,32.98,33.01,24361.0,28.8771,28.8771,28.8422,28.8684,24361.0
2023-03-20 12:45:00,33.01,33.04,33.0,33.01,22762.0,28.8684,28.8946,28.8596,28.8684,22762.0
2023-03-20 12:50:00,33.01,33.09,33.01,33.07,25572.0,28.8684,28.9384,28.8684,28.9209,25572.0
2023-03-20 12:55:00,33.08,33.15,33.07,33.14,52029.0,28.9296,28.9908,28.9209,28.9821,52029.0
2023-03-20 13:00:00,33.14,33.17,33.12,33.14,38374.0,28.9821,29.0083,28.9646,28.9821,38374.0
2023-03-20 13:05:00,33.14,33.23,33.13,33.21,46353.0,28.9821,29.0608,28.9733,29.0433,46353.0
2023-03-20 13:10:00,33.21,33.25,33.21,33.24,17417.0,29.0433,29.0783,29.0433,29.0695,17417.0
2023-03-20 13:15:00,33.23,33.28,33.23,33.26,23850.0,29.0608,29.1045,29.0608,29.087,23850.0
2023-03-20 13:20:00,33.26,33.27,33.25,33.26,28670.0,29.087,29.0958,29.0783,29.087,28670.0
2023-03-20 13:25:00,33.26,33.27,33.22,33.22,32318.0,29.087,29.0958,29.052,29.052,32318.0
2023-03-20 13:30:00,33.23,33.27,33.22,33.23,26768.0,29.0608,29.0958,29.052,29.0608,26768.0
2023-03-20 13:35:00,33.22,33.22,33.15,33.16,29027.0,29.052,29.052,28.9908,28.9996,29027.0
2023-03-20 13:40:00,33.17,33.22,33.16,33.19,34753.0,29.0083,29.052,28.9996,29.0258,34753.0
2023-03-20 13:45:00,33.19,33.19,33.12,33.14,26589.0,29.0258,29.0258,28.9646,28.9821,26589.0
2023-03-20 13:50:00,33.13,33.14,33.04,33.05,35840.0,28.9733,28.9821,28.8946,28.9034,35840.0
2023-03-20 13:55:00,33.05,33.08,33.04,33.06,21117.0,28.9034,28.9296,28.8946,28.9121,21117.0
2023-03-20 14:00:00,33.06,33.07,33.0,33.01,24437.0,28.9121,28.9209,28.8596,28.8684,24437.0
2023-03-20 14:05:00,33.01,33.02,32.98,33.01,37733.0,28.8684,28.8771,28.8422,28.8684,37733.0
2023-03-20 14:10:00,33.01,33.03,32.95,32.97,37543.0,28.8684,28.8859,28.8159,28.8334,37543.0
2023-03-20 14:15:00,32.97,32.98,32.9,32.95,44372.0,28.8334,28.8422,28.7722,28.8159,44372.0
2023-03-20 14:20:00,32.94,32.99,32.91,32.98,27168.0,28.8072,28.8509,28.7809,28.8422,27168.0
2023-03-20 14:25:00,32.97,33.01,32.95,32.97,38926.0,28.8334,28.8684,28.8159,28.8334,38926.0
2023-03-20 14:30:00,32.97,32.99,32.93,32.97,45169.0,28.8334,28.8509,28.7984,28.8334,45169.0
2023-03-20 14:35:00,32.96,32.96,32.9,32.91,31228.0,28.8247,28.8247,28.7722,28.7809,31228.0
2023-03-20 14:40:00,32.91,32.93,32.88,32.91,30159.0,28.7809,28.7984,28.7547,28.7809,30159.0
2023-03-20 14:45:00,32.92,32.97,32.91,32.95,31900.0,28.7897,28.8334,28.7809,28.8159,31900.0
2023-03-20 14:50:00,32.95,33.03,32.95,32.99,35870.0,28.8159,28.8859,28.8159,28.8509,35870.0
2023-03-20 14:55:00,32.98,33.01,32.94,32.96,24157.0,28.8422,28.8684,28.8072,28.8247,24157.0
2023-03-20 15:00:00,32.96,32.98,32.91,32.95,23590.0,28.8247,28.8422,28.7809,28.8159,23590.0
2023-03-20 15:05:00,32.95,32.98,32.93,32.94,32770.0,28.8159,28.8422,28.7984,28.8072,32770.0
2023-03-20 15:10:00,32.94,32.99,32.92,32.98,34471.0,28.8072,28.8509,28.7897,28.8422,34471.0
2023-03-20 15:15:00,32.98,33.02,32.95,33.01,34414.0,28.8422,28.8771,28.8159,28.8684,34414.0
2023-03-20 15:20:00,33.02,33.03,32.96,33.02,44628.0,28.8771,28.8859,28.8247,28.8771,44628.0
2023-03-20 15:25:00,33.02,33.08,33.02,33.05,56938.0,28.8771,28.9296,28.8771,28.9034,56938.0
2023-03-20 15:30:00,33.05,33.13,33.04,33.11,48361.0,28.9034,28.9733,28.8946,28.9558,48361.0
2023-03-20 15:35:00,33.11,33.13,33.09,33.1,45819.0,28.9558,28.9733,28.9384,28.9471,45819.0
2023-03-20 15:40:00,33.1,33.13,33.06,33.07,81310.0,28.9471,28.9733,28.9121,28.9209,81310.0
2023-03-20 15:45:00,33.07,33.14,33.06,33.13,92602.0,28.9209,28.9821,28.9121,28.9733,92602.0
2023-03-20 15:50:00,33.13,33.2,33.12,33.2,140463.0,28.9733,29.0346,28.9646,29.0346,140463.0
2023-03-20 15:55:00,33.19,33.22,33.16,33.19,430902.0,29.0258,29.052,28.9996,29.0258,430902.0
2023-03-21 09:30:00,33.55,33.56,33.37,33.51,166957.0,29.3406,29.3494,29.1832,29.3057,166957.0
2023-03-21 09:35:00,33.5,33.53,33.47,33.52,27544.0,29.2969,29.3232,29.2707,29.3144,27544.0
2023-03-21 09:40:00,33.52,33.54,33.44,33.45,41683.0,29.3144,29.3319,29.2444,29.2532,41683.0
2023-03-21 09:45:00,33.45,33.47,33.37,33.38,40502.0,29.2532,29.2707,29.1832,29.192,40502.0
2023-03-21 09:50:00,33.39,33.39,33.27,33.29,28843.0,29.2007,29.2007,29.0958,29.1133,28843.0
2023-03-21 09:55:00,33.29,33.42,33.28,33.41,116545.0,29.1133,29.227,29.1045,29.2182,116545.0
2023-03-21 10:00:00,33.42,33.5,33.41,33.44,140229.0,29.227,29.2969,29.2182,29.2444,140229.0
2023-03-21 10:05:00,33.44,33.56,33.39,33.55,106698.0,29.2444,29.3494,29.2007,29.3406,106698.0
2023-03-21 10:10:00,33.56,33.69,33.56,33.69,87806.0,29.3494,29.4631,29.3494,29.4631,87806.0
2023-03-21 10:15:00,33.68,33.73,33.61,33.69,175824.0,29.4543,29.4981,29.3931,29.4631,175824.0
2023-03-21 10:20:00,33.69,33.69,33.63,33.66,96711.0,29.4631,29.4631,29.4106,29.4368,96711.0
2023-03-21 10:25:00,33.66,33.7,33.61,33.67,80024.0,29.4368,29.4718,29.3931,29.4456,80024.0
2023-03-21 10:30:00,33.67,33.74,33.66,33.73,73577.0,29.4456,29.5068,29.4368,29.4981,73577.0
2023-03-21 10:35:00,33.74,33.79,33.73,33.78,114596.0,29.5068,29.5505,29.4981,29.5418,114596.0
2023-03-21 10:40:00,33.79,33.8,33.72,33.73,113836.0,29.5505,29.5593,29.4893,29.4981,113836.0
2023-03-21 10:45:00,33.73,33.81,33.71,33.8,68774.0,29.4981,29.568,29.4806,29.5593,68774.0
2023-03-21 10:50:00,33.8,33.83,33.63,33.64,68850.0,29.5593,29.5855,29.4106,29.4194,68850.0
2023-03-21 10:55:00,33.63,33.66,33.59,33.64,32921.0,29.4106,29.4368,29.3756,29.4194,32921.0
2023-03-21 11:00:00,33.64,33.7,33.63,33.69,48495.0,29.4194,29.4718,29.4106,29.4631,48495.0
2023-03-21 11:05:00,33.69,33.72,33.66,33.72,47161.0,29.4631,29.4893,29.4368,29.4893,47161.0
2023-03-21 11:10:00,33.71,33.78,33.7,33.77,36384.0,29.4806,29.5418,29.4718,29.533,36384.0
2023-03-21 11:15:00,33.77,33.78,33.74,33.76,63161.0,29.533,29.5418,29.5068,29.5243,63161.0
2023-03-21 11:20:00,33.76,33.79,33.74,33.74,54051.0,29.5243,29.5505,29.5068,29.5068,54051.0
2023-03-21 11:25:00,33.75,33.76,33.67,33.69,40304.0,29.5155,29.5243,29.4456,29.4631,40304.0
2023-03-21 11:30:00,33.69,33.71,33.65,33.66,21648.0,29.4631,29.4806,29.4281,29.4368,21648.0
2023-03-21 11:35:00,33.66,33.66,33.57,33.59,43440.0,29.4368,29.4368,29.3581,29.3756,43440.0
2023-03-21 11:40:00,33.59,33.66,33.55,33.65,98352.0,29.3756,29.4368,29.3406,29.4281,98352.0
2023-03-21 11:45:00,33.64,33.64,33.56,33.57,48945.0,29.4194,29.4194,29.3494,29.3581,48945.0
2023-03-21 11:50:00,33.58,33.63,33.53,33.54,84217.0,29.3669,29.4106,29.3232,29.3319,84217.0
2023-03-21 11:55:00,33.55,33.56,33.47,33.47,51630.0,29.3406,29.3494,29.2707,29.2707,51630.0
2023-03-21 12:00:00,33.47,33.49,33.43,33.43,34924.0,29.2707,29.2882,29.2357,29.2357,34924.0
2023-03-21 12:05:00,33.42,33.44,33.38,33.39,28977.0,29.227,29.2444,29.192,29.2007,28977.0
2023-03-21 12:10:00,33.4,33.47,33.39,33.43,27679.0,29.2095,29.2707,29.2007,29.2357,27679.0
2023-03-21 12:15:00,33.44,33.47,33.43,33.44,58309.0,29.2444,29.2707,29.2357,29.2444,58309.0
2023-03-21 12:20:00,33.43,33.45,33.41,33.41,37624.0,29.2357,29.2532,29.2182,29.2182,37624.0
2023-03-21 12:25:00,33.41,33.47,33.41,33.43,28927.0,29.2182,29.2707,29.2182,29.2357,28927.0
2023-03-21 12:30:00,33.43,33.46,33.4,33.41,27728.0,29.2357,29.2619,29.2095,29.2182,27728.0
2023-03-21 12:35:00,33.42,33.44,33.4,33.41,55270.0,29.227,29.2444,29.2095,29.2182,55270.0
2023-03-21 12:40:00,33.4,33.42,33.33,33.35,137928.0,29.2095,29.227,29.1482,29.1657,137928.0
2023-03-21 12:45:00,33.35,33.38,33.33,33.36,21839.0,29.1657,29.192,29.1482,29.1745,21839.0
2023-03-21 12:50:00,33.36,33.39,33.35,33.38,32071.0,29.1745,29.2007,29.1657,29.192,32071.0
2023-03-21 12:55:00,33.37,33.37,33.31,33.32,32873.0,29.1832,29.1832,29.1308,29.1395,32873.0
2023-03-21 13:00:00,33.33,33.33,33.26,33.27,28967.0,29.1482,29.1482,29.087,29.0958,28967.0
2023-03-21 13:05:00,33.27,33.28,33.23,33.24,23167.0,29.0958,29.1045,29.0608,29.0695,23167.0
2023-03-21 13:10:00,33.24,33.29,33.23,33.27,30636.0,29.0695,29.1133,29.0608,29.0958,30636.0
2023-03-21 13:15:00,33.28,33.32,33.28,33.31,25061.0,29.1045,29.1395,29.1045,29.1308,25061.0
2023-03-21 13:20:00,33.31,33.31,33.28,33.29,24291.0,29.1308,29.1308,29.1045,29.1133,24291.0
2023-03-21 13:25:00,33.29,33.33,33.28,33.32,32598.0,29.1133,29.1482,29.1045,29.1395,32598.0
2023-03-21 13:30:00,33.32,33.36,33.32,33.35,32431.0,29.1395,29.1745,29.1395,29.1657,32431.0
2023-03-21 13:35:00,33.35,33.35,33.31,33.33,23692.0,29.1657,29.1657,29.1308,29.1482,23692.0
2023-03-21 13:40:00,33.33,33.34,33.31,33.32,21047.0,29.1482,29.157,29.1308,29.1395,21047.0
2023-03-21 13:45:00,33.32,33.32,33.3,33.3,23960.0,29.1395,29.1395,29.122,29.122,23960.0
2023-03-21 13:50:00,33.3,33.31,33.27,33.28,32943.0,29.122,29.1308,29.0958,29.1045,32943.0
2023-03-21 13:55:00,33.28,33.3,33.25,33.29,29573.0,29.1045,29.122,29.0783,29.1133,29573.0
2023-03-21 14:00:00,33.28,33.29,33.23,33.25,22188.0,29.1045,29.1133,29.0608,29.0783,22188.0
2023-03-21 14:05:00,33.25,33.27,33.23,33.23,29014.0,29.0783,29.0958,29.0608,29.0608,29014.0
2023-03-21 14:10:00,33.23,33.25,33.2,33.23,34240.0,29.0608,29.0783,29.0346,29.0608,34240.0
2023-03-21 14:15:00,33.24,33.28,33.23,33.27,61574.0,29.0695,29.1045,29.0608,29.0958,61574.0
2023-03-21 14:20:00,33.27,33.3,33.26,33.3,21266.0,29.0958,29.122,29.087,29.122,21266.0
2023-03-21 14:25:00,33.29,33.36,33.29,33.34,31977.0,29.1133,29.1745,29.1133,29.157,31977.0
2023-03-21 14:30:00,33.34,33.38,33.33,33.36,63449.0,29.157,29.192,29.1482,29.1745,63449.0
2023-03-21 14:35:00,33.37,33.37,33.33,33.34,28403.0,29.1832,29.1832,29.1482,29.157,28403.0
2023-03-21 14:40:00,33.34,33.38,33.34,33.37,34624.0,29.157,29.192,29.157,29.1832,34624.0
2023-03-21 14:45:00,33.36,33.38,33.34,33.34,36104.0,29.1745,29.192,29.157,29.157,36104.0
2023-03-21 14:50:00,33.34,33.37,33.3,33.32,31960.0,29.157,29.1832,29.122,29.1395,31960.0
2023-03-21 14:55:00,33.32,33.36,33.31,33.34,31528.0,29.1395,29.1745,29.1308,29.157,31528.0
2023-03-21 15:00:00,33.34,33.38,33.33,33.36,33826.0,29.157,29.192,29.1482,29.1745,33826.0
2023-03-21 15:05:00,33.36,33.39,33.35,33.35,62709.0,29.1745,29.2007,29.1657,29.1657,62709.0
2023-03-21 15:10:00,33.37,33.39,33.34,33.35,58268.0,29.1832,29.2007,29.157,29.1657,58268.0
2023-03-21 15:15:00,33.35,33.36,33.33,33.36,41195.0,29.1657,29.1745,29.1482,29.1745,41195.0
2023-03-21 15:20:00,33.35,33.4,33.35,33.37,51020.0,29.1657,29.2095,29.1657,29.1832,51020.0
2023-03-21 15:25:00,33.38,33.4,33.36,33.38,50249.0,29.192,29.2095,29.1745,29.192,50249.0
2023-03-21 15:30:00,33.39,33.42,33.38,33.38,63771.0,29.2007,29.227,29.192,29.192,63771.0
2023-03-21 15:35:00,33.38,33.42,33.37,33.42,67146.0,29.192,29.227,29.1832,29.227,67146.0
2023-03-21 15:40:00,33.42,33.51,33.41,33.49,153385.0,29.227,29.3057,29.2182,29.2882,153385.0
2023-03-21 15:45:00,33.5,33.52,33.46,33.5,195534.0,29.2969,29.3144,29.2619,29.2969,195534.0
2023-03-21 15:50:00,33.5,33.54,33.49,33.54,235857.0,29.2969,29.3319,29.2882,29.3319,235857.0
2023-03-21 15:55:00,33.54,33.57,33.5,33.55,704537.0,29.3319,29.3581,29.2969,29.3406,704537.0
2023-03-22 09:30:00,33.61,33.71,33.52,33.6,144069.0,29.3931,29.4806,29.3144,29.3844,144069.0
2023-03-22 09:35:00,33.59,33.61,33.54,33.58,24983.0,29.3756,29.3931,29.3319,29.3669,24983.0
2023-03-22 09:40:00,33.58,33.61,33.56,33.57,55869.0,29.3669,29.3931,29.3494,29.3581,55869.0
2023-03-22 09:45:00,33.58,33.63,33.56,33.61,55599.0,29.3669,29.4106,29.3494,29.3931,55599.0
2023-03-22 09:50:00,33.61,33.62,33.48,33.56,164044.0,29.3931,29.4019,29.2794,29.3494,164044.0
2023-03-22 09:55:00,33.57,33.6,33.53,33.54,73631.0,29.3581,29.3844,29.3232,29.3319,73631.0
2023-03-22 10:00:00,33.55,33.62,33.51,33.61,43924.0,29.3406,29.4019,29.3057,29.3931,43924.0
2023-03-22 10:05:00,33.6,33.64,33.56,33.64,22449.0,29.3844,29.4194,29.3494,29.4194,22449.0
2023-03-22 10:10:00,33.65,33.66,33.59,33.61,29851.0,29.4281,29.4368,29.3756,29.3931,29851.0
2023-03-22 10:15:00,33.61,33.65,33.57,33.58,106126.0,29.3931,29.4281,29.3581,29.3669,106126.0
2023-03-22 10:20:00,33.58,33.64,33.52,33.53,140218.0,29.3669,29.4194,29.3144,29.3232,140218.0
2023-03-22 10:25:00,33.54,33.6,33.53,33.59,51067.0,29.3319,29.3844,29.3232,29.3756,51067.0
2023-03-22 10:30:00,33.59,33.62,33.57,33.58,102994.0,29.3756,29.4019,29.3581,29.3669,102994.0
2023-03-22 10:35:00,33.58,33.6,33.55,33.58,28574.0,29.3669,29.3844,29.3406,29.3669,28574.0
2023-03-22 10:40:00,33.59,33.6,33.56,33.57,26123.0,29.3756,29.3844,29.3494,29.3581,26123.0
2023-03-22 10:45:00,33.57,33.59,33.53,33.54,69206.0,29.3581,29.3756,29.3232,29.3319,69206.0
2023-03-22 10:50:00,33.55,33.55,33.46,33.46,46646.0,29.3406,29.3406,29.2619,29.2619,46646.0
2023-03-22 10:55:00,33.47,33.48,33.45,33.48,22595.0,29.2707,29.2794,29.2532,29.2794,22595.0
2023-03-22 11:00:00,33.48,33.5,33.42,33.43,58871.0,29.2794,29.2969,29.227,29.2357,58871.0
2023-03-22 11:05:00,33.44,33.45,33.38,33.39,30735.0,29.2444,29.2532,29.192,29.2007,30735.0
2023-03-22 11:10:00,33.39,33.39,33.31,33.37,33101.0,29.2007,29.2007,29.1308,29.1832,33101.0
2023-03-22 11:15:00,33.37,33.39,33.34,33.37,40078.0,29.1832,29.2007,29.157,29.1832,40078.0
2023-03-22 11:20:00,33.37,33.37,33.34,33.36,33637.0,29.1832,29.1832,29.157,29.1745,33637.0
2023-03-22 11:25:00,33.35,33.36,33.28,33.29,25500.0,29.1657,29.1745,29.1045,29.1133,25500.0
2023-03-22 11:30:00,33.29,33.37,33.27,33.37,193225.0,29.1133,29.1832,29.0958,29.1832,193225.0
2023-03-22 11:35:00,33.36,33.37,33.31,33.34,53879.0,29.1745,29.1832,29.1308,29.157,53879.0
2023-03-22 11:40:00,33.34,33.34,33.25,33.27,23324.0,29.157,29.157,29.0783,29.0958,23324.0
2023-03-22 11:45:00,33.26,33.3,33.25,33.27,36163.0,29.087,29.122,29.0783,29.0958,36163.0
2023-03-22 11:50:00,33.27,33.3,33.26,33.27,33145.0,29.0958,29.122,29.087,29.0958,33145.0
2023-03-22 11:55:00,33.27,33.28,33.26,33.27,20414.0,29.0958,29.1045,29.087,29.0958,20414.0
2023-03-22 12:00:00,33.27,33.29,33.25,33.27,34872.0,29.0958,29.1133,29.0783,29.0958,34872.0
2023-03-22 12:05:00,33.28,33.28,33.25,33.26,43489.0,29.1045,29.1045,29.0783,29.087,43489.0
2023-03-22 12:10:00,33.25,33.25,33.2,33.23,57962.0,29.0783,29.0783,29.0346,29.0608,57962.0
2023-03-22 12:15:00,33.23,33.25,33.2,33.23,36122.0,29.0608,29.0783,29.0346,29.0608,36122.0
2023-03-22 12:20:00,33.23,33.28,33.22,33.27,24601.0,29.0608,29.1045,29.052,29.0958,24601.0
2023-03-22 12:25:00,33.26,33.28,33.2,33.2,70922.0,29.087,29.1045,29.0346,29.0346,70922.0
2023-03-22 12:30:00,33.2,33.22,33.14,33.16,79162.0,29.0346,29.052,28.9821,28.9996,79162.0
2023-03-22 12:35:00,33.16,33.19,33.11,33.13,147566.0,28.9996,29.0258,28.9558,28.9733,147566.0
2023-03-22 12:40:00,33.13,33.13,33.06,33.09,72723.0,28.9733,28.9733,28.9121,28.9384,72723.0
2023-03-22 12:45:00,33.09,33.12,33.05,33.12,44304.0,28.9384,28.9646,28.9034,28.9646,44304.0
2023-03-22 12:50:00,33.11,33.13,33.03,33.05,158067.0,28.9558,28.9733,28.8859,28.9034,158067.0
2023-03-22 12:55:00,33.05,33.11,33.04,33.09,27502.0,28.9034,28.9558,28.8946,28.9384,27502.0
2023-03-22 13:00:00,33.09,33.09,33.02,33.04,29883.0,28.9384,28.9384,28.8771,28.8946,29883.0
2023-03-22 13:05:00,33.04,33.05,32.98,33.0,64409.0,28.8946,28.9034,28.8422,28.8596,64409.0
2023-03-22 13:10:00,33.01,33.07,33.0,33.07,29902.0,28.8684,28.9209,28.8596,28.9209,29902.0
2023-03-22 13:15:00,33.07,33.08,33.04,33.08,27055.0,28.9209,28.9296,28.8946,28.9296,27055.0
2023-03-22 13:20:00,33.08,33.09,33.06,33.07,27344.0,28.9296,28.9384,28.9121,28.9209,27344.0
2023-03-22 13:25:00,33.07,33.11,33.06,33.1,32279.0,28.9209,28.9558,28.9121,28.9471,32279.0
2023-03-22 13:30:00,33.11,33.12,33.07,33.09,20908.0,28.9558,28.9646,28.9209,28.9384,20908.0
2023-03-22 13:35:00,33.08,33.09,33.05,33.07,27586.0,28.9296,28.9384,28.9034,28.9209,27586.0
2023-03-22 13:40:00,33.06,33.09,33.04,33.09,44262.0,28.9121,28.9384,28.8946,28.9384,44262.0
2023-03-22 13:45:00,33.08,33.11,33.05,33.07,23277.0,28.9296,28.9558,28.9034,28.9209,23277.0
2023-03-22 13:50:00,33.07,33.08,33.04,33.05,42033.0,28.9209,28.9296,28.8946,28.9034,42033.0
2023-03-22 13:55:00,33.05,33.06,33.01,33.02,34562.0,28.9034,28.9121,28.8684,28.8771,34562.0
2023-03-22 14:00:00,33.03,33.23,33.02,33.16,77562.0,28.8859,29.0608,28.8771,28.9996,77562.0
2023-03-22 14:05:00,33.17,33.29,33.14,33.15,167253.0,29.0083,29.1133,28.9821,28.9908,167253.0
2023-03-22 14:10:00,33.16,33.2,33.04,33.08,55949.0,28.9996,29.0346,28.8946,28.9296,55949.0
2023-03-22 14:15:00,33.09,33.15,33.06,33.13,29835.0,28.9384,28.9908,28.9121,28.9733,29835.0
2023-03-22 14:20:00,33.14,33.14,33.08,33.11,34882.0,28.9821,28.9821,28.9296,28.9558,34882.0
2023-03-22 14:25:00,33.1,33.15,33.07,33.08,78828.0,28.9471,28.9908,28.9209,28.9296,78828.0
2023-03-22 14:30:00,33.08,33.15,33.02,33.07,56078.0,28.9296,28.9908,28.8771,28.9209,56078.0
2023-03-22 14:35:00,33.06,33.16,32.91,33.11,106512.0,28.9121,28.9996,28.7809,28.9558,106512.0
2023-03-22 14:40:00,33.11,33.27,33.11,33.23,70516.0,28.9558,29.0958,28.9558,29.0608,70516.0
2023-03-22 14:45:00,33.23,33.35,33.18,33.28,78061.0,29.0608,29.1657,29.0171,29.1045,78061.0
2023-03-22 14:50:00,33.28,33.32,33.15,33.17,54627.0,29.1045,29.1395,28.9908,29.0083,54627.0
2023-03-22 14:55:00,33.18,33.19,33.04,33.05,52091.0,29.0171,29.0258,28.8946,28.9034,52091.0
2023-03-22 15:00:00,33.04,33.09,32.88,32.89,88866.0,28.8946,28.9384,28.7547,28.7635,88866.0
2023-03-22 15:05:00,32.89,32.94,32.82,32.88,71464.0,28.7635,28.8072,28.7022,28.7547,71464.0
2023-03-22 15:10:00,32.89,32.96,32.83,32.94,64679.0,28.7635,28.8247,28.711,28.8072,64679.0
2023-03-22 15:15:00,32.94,33.01,32.92,32.97,60416.0,28.8072,28.8684,28.7897,28.8334,60416.0
2023-03-22 15:20:00,32.97,33.12,32.96,33.04,64228.0,28.8334,28.9646,28.8247,28.8946,64228.0
2023-03-22 15:25:00,33.05,33.15,33.0,33.13,129521.0,28.9034,28.9908,28.8596,28.9733,129521.0
2023-03-22 15:30:00,33.13,33.16,33.02,33.04,104666.0,28.9733,28.9996,28.8771,28.8946,104666.0
2023-03-22 15:35:00,33.05,33.07,32.92,32.95,94852.0,28.9034,28.9209,28.7897,28.8159,94852.0
2023-03-22 15:40:00,32.95,32.99,32.87,32.88,194770.0,28.8159,28.8509,28.746,28.7547,194770.0
2023-03-22 15:45:00,32.87,32.87,32.76,32.79,254144.0,28.746,28.746,28.6498,28.676,254144.0
2023-03-22 15:50:00,32.79,32.79,32.6,32.6,242168.0,28.676,28.676,28.5098,28.5098,242168.0
2023-03-22 15:55:00,32.61,32.61,32.47,32.49,577373.0,28.5186,28.5186,28.3961,28.4136,577373.0
2023-03-23 09:30:00,32.35,32.47,32.27,32.47,233413.0,28.2912,28.3961,28.2212,28.3961,233413.0
2023-03-23 09:35:00,32.48,32.55,32.45,32.48,51059.0,28.4049,28.4661,28.3787,28.4049,51059.0
2023-03-23 09:40:00,32.48,32.52,32.42,32.48,51479.0,28.4049,28.4399,28.3524,28.4049,51479.0
2023-03-23 09:45:00,32.48,32.49,32.37,32.38,59069.0,28.4049,28.4136,28.3087,28.3174,59069.0
2023-03-23 09:50:00,32.39,32.48,32.38,32.46,48519.0,28.3262,28.4049,28.3174,28.3874,48519.0
2023-03-23 09:55:00,32.45,32.48,32.37,32.4,119482.0,28.3787,28.4049,28.3087,28.3349,119482.0
2023-03-23 10:00:00,32.4,32.44,32.3,32.32,212138.0,28.3349,28.3699,28.2475,28.265,212138.0
2023-03-23 10:05:00,32.33,32.38,32.29,32.38,83809.0,28.2737,28.3174,28.2387,28.3174,83809.0
2023-03-23 10:10:00,32.38,32.42,32.34,32.42,130041.0,28.3174,28.3524,28.2825,28.3524,130041.0
2023-03-23 10:15:00,32.42,32.51,32.41,32.51,85521.0,28.3524,28.4311,28.3437,28.4311,85521.0
2023-03-23 10:20:00,32.51,32.52,32.4,32.45,60817.0,28.4311,28.4399,28.3349,28.3787,60817.0
2023-03-23 10:25:00,32.45,32.52,32.44,32.44,30558.0,28.3787,28.4399,28.3699,28.3699,30558.0
2023-03-23 10:30:00,32.44,32.46,32.41,32.43,47895.0,28.3699,28.3874,28.3437,28.3612,47895.0
2023-03-23 10:35:00,32.43,32.46,32.42,32.44,43837.0,28.3612,28.3874,28.3524,28.3699,43837.0
2023-03-23 10:40:00,32.44,32.46,32.43,32.44,85479.0,28.3699,28.3874,28.3612,28.3699,85479.0
2023-03-23 10:45:00,32.44,32.6,32.43,32.59,59445.0,28.3699,28.5098,28.3612,28.5011,59445.0
2023-03-23 10:50:00,32.6,32.67,32.6,32.65,23461.0,28.5098,28.5711,28.5098,28.5536,23461.0
2023-03-23 10:55:00,32.65,32.65,32.57,32.65,121827.0,28.5536,28.5536,28.4836,28.5536,121827.0
2023-03-23 11:00:00,32.65,32.73,32.64,32.71,79134.0,28.5536,28.6235,28.5448,28.606,79134.0
2023-03-23 11:05:00,32.72,32.75,32.7,32.73,25921.0,28.6148,28.641,28.5973,28.6235,25921.0
2023-03-23 11:10:00,32.74,32.75,32.7,32.75,40731.0,28.6323,28.641,28.5973,28.641,40731.0
2023-03-23 11:15:00,32.75,32.77,32.64,32.65,98050.0,28.641,28.6585,28.5448,28.5536,98050.0
2023-03-23 11:20:00,32.65,32.66,32.57,32.59,47860.0,28.5536,28.5623,28.4836,28.5011,47860.0
2023-03-23 11:25:00,32.59,32.6,32.47,32.48,42187.0,28.5011,28.5098,28.3961,28.4049,42187.0
2023-03-23 11:30:00,32.48,32.57,32.48,32.57,46874.0,28.4049,28.4836,28.4049,28.4836,46874.0
2023-03-23 11:35:00,32.57,32.61,32.56,32.58,18941.0,28.4836,28.5186,28.4749,28.4923,18941.0
2023-03-23 11:40:00,32.58,32.59,32.55,32.55,20732.0,28.4923,28.5011,28.4661,28.4661,20732.0
2023-03-23 11:45:00,32.55,32.58,32.52,32.52,42988.0,28.4661,28.4923,28.4399,28.4399,42988.0
2023-03-23 11:50:00,32.52,32.56,32.52,32.55,28259.0,28.4399,28.4749,28.4399,28.4661,28259.0
2023-03-23 11:55:00,32.55,32.59,32.51,32.52,42511.0,28.4661,28.5011,28.4311,28.4399,42511.0
2023-03-23 12:00:00,32.51,32.51,32.45,32.48,29175.0,28.4311,28.4311,28.3787,28.4049,29175.0
2023-03-23 12:05:00,32.48,32.49,32.4,32.41,66404.0,28.4049,28.4136,28.3349,28.3437,66404.0
2023-03-23 12:10:00,32.41,32.41,32.35,32.36,57906.0,28.3437,28.3437,28.2912,28.2999,57906.0
2023-03-23 12:15:00,32.35,32.4,32.34,32.35,85429.0,28.2912,28.3349,28.2825,28.2912,85429.0
2023-03-23 12:20:00,32.36,32.36,32.32,32.35,31785.0,28.2999,28.2999,28.265,28.2912,31785.0
2023-03-23 12:25:00,32.35,32.4,32.34,32.4,61170.0,28.2912,28.3349,28.2825,28.3349,61170.0
2023-03-23 12:30:00,32.4,32.45,32.39,32.45,52158.0,28.3349,28.3787,28.3262,28.3787,52158.0
2023-03-23 12:35:00,32.45,32.46,32.41,32.44,24512.0,28.3787,28.3874,28.3437,28.3699,24512.0
2023-03-23 12:40:00,32.44,32.5,32.43,32.49,31758.0,28.3699,28.4224,28.3612,28.4136,31758.0
2023-03-23 12:45:00,32.49,32.5,32.43,32.48,47035.0,28.4136,28.4224,28.3612,28.4049,47035.0
2023-03-23 12:50:00,32.5,32.5,32.45,32.47,31250.0,28.4224,28.4224,28.3787,28.3961,31250.0
2023-03-23 12:55:00,32.47,32.53,32.46,32.51,31608.0,28.3961,28.4486,28.3874,28.4311,31608.0
2023-03-23 13:00:00,32.52,32.53,32.49,32.52,40070.0,28.4399,28.4486,28.4136,28.4399,40070.0
2023-03-23 13:05:00,32.53,32.55,32.45,32.46,46507.0,28.4486,28.4661,28.3787,28.3874,46507.0
2023-03-23 13:10:00,32.47,32.54,32.44,32.51,78990.0,28.3961,28.4574,28.3699,28.4311,78990.0
2023-03-23 13:15:00,32.5,32.51,32.41,32.45,49851.0,28.4224,28.4311,28.3437,28.3787,49851.0
2023-03-23 13:20:00,32.45,32.5,32.45,32.47,41618.0,28.3787,28.4224,28.3787,28.3961,41618.0
2023-03-23 13:25:00,32.47,32.48,32.38,32.44,67918.0,28.3961,28.4049,28.3174,28.3699,67918.0
2023-03-23 13:30:00,32.44,32.46,32.39,32.4,41195.0,28.3699,28.3874,28.3262,28.3349,41195.0
2023-03-23 13:35:00,32.39,32.44,32.39,32.43,41550.0,28.3262,28.3699,28.3262,28.3612,41550.0
2023-03-23 13:40:00,32.43,32.51,32.43,32.49,38241.0,28.3612,28.4311,28.3612,28.4136,38241.0
2023-03-23 13:45:00,32.49,32.49,32.38,32.4,30011.0,28.4136,28.4136,28.3174,28.3349,30011.0
2023-03-23 13:50:00,32.4,32.4,32.34,32.37,31492.0,28.3349,28.3349,28.2825,28.3087,31492.0
2023-03-23 13:55:00,32.36,32.37,32.33,32.34,36880.0,28.2999,28.3087,28.2737,28.2825,36880.0
2023-03-23 14:00:00,32.35,32.39,32.34,32.36,30152.0,28.2912,28.3262,28.2825,28.2999,30152.0
2023-03-23 14:05:00,32.37,32.4,32.35,32.35,48591.0,28.3087,28.3349,28.2912,28.2912,48591.0
2023-03-23 14:10:00,32.35,32.36,32.31,32.34,43746.0,28.2912,28.2999,28.2562,28.2825,43746.0
2023-03-23 14:15:00,32.34,32.36,32.31,32.33,24251.0,28.2825,28.2999,28.2562,28.2737,24251.0
2023-03-23 14:20:00,32.34,32.34,32.26,32.27,57366.0,28.2825,28.2825,28.2125,28.2212,57366.0
2023-03-23 14:25:00,32.27,32.27,32.19,32.19,92807.0,28.2212,28.2212,28.1513,28.1513,92807.0
2023-03-23 14:30:00,32.19,32.24,32.19,32.23,52904.0,28.1513,28.195,28.1513,28.1863,52904.0
2023-03-23 14:35:00,32.22,32.26,32.16,32.17,35798.0,28.1775,28.2125,28.125,28.1338,35798.0
2023-03-23 14:40:00,32.16,32.18,32.08,32.08,54007.0,28.125,28.1425,28.0551,28.0551,54007.0
2023-03-23 14:45:00,32.09,32.16,32.06,32.11,65910.0,28.0638,28.125,28.0376,28.0813,65910.0
2023-03-23 14:50:00,32.1,32.13,32.04,32.05,96017.0,28.0726,28.0988,28.0201,28.0288,96017.0
2023-03-23 14:55:00,32.05,32.12,32.01,32.12,35035.0,28.0288,28.0901,27.9939,28.0901,35035.0
2023-03-23 15:00:00,32.12,32.32,32.12,32.21,131942.0,28.0901,28.265,28.0901,28.1688,131942.0
2023-03-23 15:05:00,32.22,32.25,32.16,32.24,48430.0,28.1775,28.2037,28.125,28.195,48430.0
2023-03-23 15:10:00,32.24,32.27,32.17,32.21,51562.0,28.195,28.2212,28.1338,28.1688,51562.0
2023-03-23 15:15:00,32.22,32.24,32.13,32.14,62361.0,28.1775,28.195,28.0988,28.1075,62361.0
2023-03-23 15:20:00,32.13,32.16,32.04,32.15,64162.0,28.0988,28.125,28.0201,28.1163,64162.0
2023-03-23 15:25:00,32.15,32.22,32.14,32.19,79886.0,28.1163,28.1775,28.1075,28.1513,79886.0
2023-03-23 15:30:00,32.19,32.21,32.13,32.21,77779.0,28.1513,28.1688,28.0988,28.1688,77779.0
2023-03-23 15:35:00,32.21,32.28,32.21,32.27,88780.0,28.1688,28.23,28.1688,28.2212,88780.0
2023-03-23 15:40:00,32.27,32.29,32.23,32.27,77457.0,28.2212,28.2387,28.1863,28.2212,77457.0
2023-03-23 15:45:00,32.27,32.34,32.27,32.3,127672.0,28.2212,28.2825,28.2212,28.2475,127672.0
2023-03-23 15:50:00,32.3,32.41,32.3,32.37,206924.0,28.2475,28.3437,28.2475,28.3087,206924.0
2023-03-23 15:55:00,32.37,32.41,32.29,32.29,605073.0,28.3087,28.3437,28.2387,28.2387,605073.0
2023-03-24 09:30:00,32.38,32.44,32.18,32.25,176585.0,28.3174,28.3699,28.1425,28.2037,176585.0
2023-03-24 09:35:00,32.25,32.3,32.15,32.18,63726.0,28.2037,28.2475,28.1163,28.1425,63726.0
2023-03-24 09:40:00,32.17,32.25,32.12,32.16,77341.0,28.1338,28.2037,28.0901,28.125,77341.0
2023-03-24 09:45:00,32.16,32.18,32.06,32.12,77330.0,28.125,28.1425,28.0376,28.0901,77330.0
2023-03-24 09:50:00,32.12,32.27,32.11,32.23,64677.0,28.0901,28.2212,28.0813,28.1863,64677.0
2023-03-24 09:55:00,32.22,32.27,32.14,32.15,79243.0,28.1775,28.2212,28.1075,28.1163,79243.0
2023-03-24 10:00:00,32.15,32.24,32.13,32.16,73002.0,28.1163,28.195,28.0988,28.125,73002.0
2023-03-24 10:05:00,32.15,32.19,32.03,32.09,231869.0,28.1163,28.1513,28.0114,28.0638,231869.0
2023-03-24 10:10:00,32.09,32.15,32.02,32.09,173042.0,28.0638,28.1163,28.0026,28.0638,173042.0
2023-03-24 10:15:00,32.09,32.09,31.96,32.06,174951.0,28.0638,28.0638,27.9501,28.0376,174951.0
2023-03-24 10:20:00,32.06,32.1,31.98,32.01,88825.0,28.0376,28.0726,27.9676,27.9939,88825.0
2023-03-24 10:25:00,32.02,32.17,32.02,32.16,84591.0,28.0026,28.1338,28.0026,28.125,84591.0
2023-03-24 10:30:00,32.16,32.26,32.14,32.16,99448.0,28.125,28.2125,28.1075,28.125,99448.0
2023-03-24 10:35:00,32.16,32.18,32.1,32.15,54414.0,28.125,28.1425,28.0726,28.1163,54414.0
2023-03-24 10:40:00,32.14,32.14,32.04,32.07,61703.0,28.1075,28.1075,28.0201,28.0463,61703.0
2023-03-24 10:45:00,32.07,32.08,32.01,32.05,37036.0,28.0463,28.0551,27.9939,28.0288,37036.0
2023-03-24 10:50:00,32.05,32.09,32.04,32.08,33206.0,28.0288,28.0638,28.0201,28.0551,33206.0
2023-03-24 10:55:00,32.07,32.13,32.05,32.13,32750.0,28.0463,28.0988,28.0288,28.0988,32750.0
2023-03-24 11:00:00,32.13,32.15,32.03,32.04,195749.0,28.0988,28.1163,28.0114,28.0201,195749.0
2023-03-24 11:05:00,32.05,32.08,31.97,31.98,203547.0,28.0288,28.0551,27.9589,27.9676,203547.0
2023-03-24 11:10:00,31.98,31.98,31.86,31.93,78192.0,27.9676,27.9676,27.8627,27.9239,78192.0
2023-03-24 11:15:00,31.93,31.99,31.92,31.96,43807.0,27.9239,27.9764,27.9152,27.9501,43807.0
2023-03-24 11:20:00,31.96,32.04,31.96,32.03,80782.0,27.9501,28.0201,27.9501,28.0114,80782.0
2023-03-24 11:25:00,32.03,32.13,32.03,32.12,45422.0,28.0114,28.0988,28.0114,28.0901,45422.0
2023-03-24 11:30:00,32.11,32.25,32.09,32.23,73353.0,28.0813,28.2037,28.0638,28.1863,73353.0
2023-03-24 11:35:00,32.22,32.26,32.13,32.15,122818.0,28.1775,28.2125,28.0988,28.1163,122818.0
2023-03-24 11:40:00,32.16,32.22,32.15,32.2,27418.0,28.125,28.1775,28.1163,28.16,27418.0
2023-03-24 11:45:00,32.2,32.31,32.2,32.27,69864.0,28.16,28.2562,28.16,28.2212,69864.0
2023-03-24 11:50:00,32.26,32.29,32.25,32.28,26766.0,28.2125,28.2387,28.2037,28.23,26766.0
2023-03-24 11:55:00,32.29,32.33,32.28,32.32,71063.0,28.2387,28.2737,28.23,28.265,71063.0
2023-03-24 12:00:00,32.33,32.42,32.3,32.31,57365.0,28.2737,28.3524,28.2475,28.2562,57365.0
2023-03-24 12:05:00,32.31,32.34,32.27,32.27,29645.0,28.2562,28.2825,28.2212,28.2212,29645.0
2023-03-24 12:10:00,32.27,32.35,32.27,32.34,40826.0,28.2212,28.2912,28.2212,28.2825,40826.0
2023-03-24 12:15:00,32.34,32.37,32.31,32.34,48055.0,28.2825,28.3087,28.2562,28.2825,48055.0
2023-03-24 12:20:00,32.34,32.37,32.3,32.33,18438.0,28.2825,28.3087,28.2475,28.2737,18438.0
2023-03-24 12:25:00,32.34,32.35,32.3,32.34,19298.0,28.2825,28.2912,28.2475,28.2825,19298.0
2023-03-24 12:30:00,32.34,32.38,32.32,32.37,23651.0,28.2825,28.3174,28.265,28.3087,23651.0
2023-03-24 12:35:00,32.38,32.43,32.37,32.41,24616.0,28.3174,28.3612,28.3087,28.3437,24616.0
2023-03-24 12:40:00,32.42,32.46,32.38,32.46,23263.0,28.3524,28.3874,28.3174,28.3874,23263.0
2023-03-24 12:45:00,32.45,32.5,32.45,32.47,30932.0,28.3787,28.4224,28.3787,28.3961,30932.0
2023-03-24 12:50:00,32.48,32.49,32.41,32.42,23092.0,28.4049,28.4136,28.3437,28.3524,23092.0
2023-03-24 12:55:00,32.42,32.45,32.4,32.41,27313.0,28.3524,28.3787,28.3349,28.3437,27313.0
2023-03-24 13:00:00,32.41,32.45,32.39,32.41,33276.0,28.3437,28.3787,28.3262,28.3437,33276.0
2023-03-24 13:05:00,32.42,32.46,32.4,32.41,39939.0,28.3524,28.3874,28.3349,28.3437,39939.0
2023-03-24 13:10:00,32.41,32.42,32.38,32.41,43048.0,28.3437,28.3524,28.3174,28.3437,43048.0
2023-03-24 13:15:00,32.41,32.42,32.38,32.41,63021.0,28.3437,28.3524,28.3174,28.3437,63021.0
2023-03-24 13:20:00,32.41,32.49,32.4,32.48,57013.0,28.3437,28.4136,28.3349,28.4049,57013.0
2023-03-24 13:25:00,32.49,32.58,32.49,32.52,59989.0,28.4136,28.4923,28.4136,28.4399,59989.0
2023-03-24 13:30:00,32.53,32.6,32.49,32.57,206063.0,28.4486,28.5098,28.4136,28.4836,206063.0
2023-03-24 13:35:00,32.58,32.68,32.57,32.61,114474.0,28.4923,28.5798,28.4836,28.5186,114474.0
2023-03-24 13:40:00,32.61,32.63,32.51,32.53,71329.0,28.5186,28.5361,28.4311,28.4486,71329.0
2023-03-24 13:45:00,32.54,32.54,32.44,32.45,84356.0,28.4574,28.4574,28.3699,28.3787,84356.0
2023-03-24 13:50:00,32.44,32.45,32.38,32.41,98158.0,28.3699,28.3787,28.3174,28.3437,98158.0
2023-03-24 13:55:00,32.41,32.46,32.4,32.45,52152.0,28.3437,28.3874,28.3349,28.3787,52152.0
2023-03-24 14:00:00,32.45,32.49,32.45,32.48,43407.0,28.3787,28.4136,28.3787,28.4049,43407.0
2023-03-24 14:05:00,32.48,32.5,32.44,32.5,55228.0,28.4049,28.4224,28.3699,28.4224,55228.0
2023-03-24 14:10:00,32.5,32.54,32.48,32.52,44970.0,28.4224,28.4574,28.4049,28.4399,44970.0
2023-03-24 14:15:00,32.52,32.58,32.51,32.57,36515.0,28.4399,28.4923,28.4311,28.4836,36515.0
2023-03-24 14:20:00,32.57,32.59,32.54,32.55,88980.0,28.4836,28.5011,28.4574,28.4661,88980.0
2023-03-24 14:25:00,32.55,32.56,32.51,32.54,62077.0,28.4661,28.4749,28.4311,28.4574,62077.0
2023-03-24 14:30:00,32.55,32.6,32.54,32.58,64345.0,28.4661,28.5098,28.4574,28.4923,64345.0
2023-03-24 14:35:00,32.58,32.6,32.53,32.59,36122.0,28.4923,28.5098,28.4486,28.5011,36122.0
2023-03-24 14:40:00,32.58,32.6,32.55,32.6,40734.0,28.4923,28.5098,28.4661,28.5098,40734.0
2023-03-24 14:45:00,32.6,32.62,32.58,32.59,36181.0,28.5098,28.5273,28.4923,28.5011,36181.0
2023-03-24 14:50:00,32.59,32.6,32.55,32.58,39867.0,28.5011,28.5098,28.4661,28.4923,39867.0
2023-03-24 14:55:00,32.58,32.6,32.56,32.57,42404.0,28.4923,28.5098,28.4749,28.4836,42404.0
2023-03-24 15:00:00,32.57,32.59,32.55,32.58,73328.0,28.4836,28.5011,28.4661,28.4923,73328.0
2023-03-24 15:05:00,32.57,32.61,32.55,32.58,96401.0,28.4836,28.5186,28.4661,28.4923,96401.0
2023-03-24 15:10:00,32.58,32.65,32.56,32.61,138893.0,28.4923,28.5536,28.4749,28.5186,138893.0
2023-03-24 15:15:00,32.6,32.68,32.6,32.65,80116.0,28.5098,28.5798,28.5098,28.5536,80116.0
2023-03-24 15:20:00,32.66,32.74,32.65,32.68,84440.0,28.5623,28.6323,28.5536,28.5798,84440.0
2023-03-24 15:25:00,32.67,32.69,32.65,32.66,78549.0,28.5711,28.5885,28.5536,28.5623,78549.0
2023-03-24 15:30:00,32.67,32.75,32.66,32.75,82537.0,28.5711,28.641,28.5623,28.641,82537.0
2023-03-24 15:35:00,32.75,32.79,32.72,32.74,96614.0,28.641,28.676,28.6148,28.6323,96614.0
2023-03-24 15:40:00,32.73,32.76,32.71,32.72,88329.0,28.6235,28.6498,28.606,28.6148,88329.0
2023-03-24 15:45:00,32.72,32.72,32.64,32.69,101666.0,28.6148,28.6148,28.5448,28.5885,101666.0
2023-03-24 15:50:00,32.68,32.71,32.64,32.65,155904.0,28.5798,28.606,28.5448,28.5536,155904.0
2023-03-24 15:55:00,32.64,32.71,32.59,32.71,408393.0,28.5448,28.606,28.5011,28.606,408393.0
2023-03-27 09:30:00,33.01,33.19,33.0,33.08,242951.0,28.8684,29.0258,28.8596,28.9296,242951.0
2023-03-27 09:35:00,33.08,33.19,33.08,33.15,187196.0,28.9296,29.0258,28.9296,28.9908,187196.0
2023-03-27 09:40:00,33.15,33.26,33.12,33.25,139947.0,28.9908,29.087,28.9646,29.0783,139947.0
2023-03-27 09:45:00,33.26,33.27,33.11,33.12,286706.0,29.087,29.0958,28.9558,28.9646,286706.0
2023-03-27 09:50:00,33.12,33.13,32.86,32.89,172997.0,28.9646,28.9733,28.7372,28.7635,172997.0
2023-03-27 09:55:00,32.89,32.93,32.78,32.85,77916.0,28.7635,28.7984,28.6673,28.7285,77916.0
2023-03-27 10:00:00,32.86,32.99,32.81,32.96,141144.0,28.7372,28.8509,28.6935,28.8247,141144.0
2023-03-27 10:05:00,32.96,32.96,32.8,32.9,81454.0,28.8247,28.8247,28.6847,28.7722,81454.0
2023-03-27 10:10:00,32.91,32.97,32.89,32.94,73042.0,28.7809,28.8334,28.7635,28.8072,73042.0
2023-03-27 10:15:00,32.94,33.0,32.88,32.94,61403.0,28.8072,28.8596,28.7547,28.8072,61403.0
2023-03-27 10:20:00,32.94,33.0,32.92,32.99,47254.0,28.8072,28.8596,28.7897,28.8509,47254.0
2023-03-27 10:25:00,32.99,33.02,32.97,32.98,113218.0,28.8509,28.8771,28.8334,28.8422,113218.0
2023-03-27 10:30:00,32.98,32.99,32.9,32.94,87549.0,28.8422,28.8509,28.7722,28.8072,87549.0
2023-03-27 10:35:00,32.94,33.0,32.92,32.99,52047.0,28.8072,28.8596,28.7897,28.8509,52047.0
2023-03-27 10:40:00,33.0,33.01,32.93,32.98,81370.0,28.8596,28.8684,28.7984,28.8422,81370.0
2023-03-27 10:45:00,32.99,33.04,32.96,33.01,123533.0,28.8509,28.8946,28.8247,28.8684,123533.0
2023-03-27 10:50:00,33.0,33.09,33.0,33.07,67504.0,28.8596,28.9384,28.8596,28.9209,67504.0
2023-03-27 10:55:00,33.08,33.1,32.95,32.95,74584.0,28.9296,28.9471,28.8159,28.8159,74584.0
2023-03-27 11:00:00,32.95,33.0,32.94,32.98,38043.0,28.8159,28.8596,28.8072,28.8422,38043.0
2023-03-27 11:05:00,32.98,33.0,32.94,32.97,31519.0,28.8422,28.8596,28.8072,28.8334,31519.0
2023-03-27 11:10:00,32.96,33.02,32.94,33.01,32753.0,28.8247,28.8771,28.8072,28.8684,32753.0
2023-03-27 11:15:00,33.02,33.02,32.93,32.94,79672.0,28.8771,28.8771,28.7984,28.8072,79672.0
2023-03-27 11:20:00,32.94,32.97,32.92,32.93,28361.0,28.8072,28.8334,28.7897,28.7984,28361.0
2023-03-27 11:25:00,32.93,32.94,32.87,32.91,35691.0,28.7984,28.8072,28.746,28.7809,35691.0
2023-03-27 11:30:00,32.92,32.99,32.92,32.95,32986.0,28.7897,28.8509,28.7897,28.8159,32986.0
2023-03-27 11:35:00,32.95,33.01,32.94,33.0,47837.0,28.8159,28.8684,28.8072,28.8596,47837.0
2023-03-27 11:40:00,33.0,33.06,32.99,33.05,46818.0,28.8596,28.9121,28.8509,28.9034,46818.0
2023-03-27 11:45:00,33.05,33.11,33.02,33.09,32698.0,28.9034,28.9558,28.8771,28.9384,32698.0
2023-03-27 11:50:00,33.09,33.11,33.02,33.04,41551.0,28.9384,28.9558,28.8771,28.8946,41551.0
2023-03-27 11:55:00,33.04,33.05,32.98,33.03,27118.0,28.8946,28.9034,28.8422,28.8859,27118.0
2023-03-27 12:00:00,33.03,33.07,32.99,33.07,65185.0,28.8859,28.9209,28.8509,28.9209,65185.0
2023-03-27 12:05:00,33.06,33.07,32.99,33.02,72061.0,28.9121,28.9209,28.8509,28.8771,72061.0
2023-03-27 12:10:00,33.03,33.05,33.0,33.01,30179.0,28.8859,28.9034,28.8596,28.8684,30179.0
2023-03-27 12:15:00,33.01,33.12,33.0,33.11,69944.0,28.8684,28.9646,28.8596,28.9558,69944.0
2023-03-27 12:20:00,33.11,33.14,33.1,33.14,27698.0,28.9558,28.9821,28.9471,28.9821,27698.0
2023-03-27 12:25:00,33.13,33.13,33.09,33.09,55557.0,28.9733,28.9733,28.9384,28.9384,55557.0
2023-03-27 12:30:00,33.09,33.17,33.09,33.14,31812.0,28.9384,29.0083,28.9384,28.9821,31812.0
2023-03-27 12:35:00,33.14,33.19,33.14,33.17,34379.0,28.9821,29.0258,28.9821,29.0083,34379.0
2023-03-27 12:40:00,33.18,33.18,33.14,33.18,30629.0,29.0171,29.0171,28.9821,29.0171,30629.0
2023-03-27 12:45:00,33.18,33.2,33.1,33.11,57033.0,29.0171,29.0346,28.9471,28.9558,57033.0
2023-03-27 12:50:00,33.11,33.15,33.1,33.11,42881.0,28.9558,28.9908,28.9471,28.9558,42881.0
2023-03-27 12:55:00,33.11,33.14,33.09,33.13,43727.0,28.9558,28.9821,28.9384,28.9733,43727.0
2023-03-27 13:00:00,33.13,33.22,33.12,33.2,95332.0,28.9733,29.052,28.9646,29.0346,95332.0
2023-03-27 13:05:00,33.19,33.23,33.17,33.19,49622.0,29.0258,29.0608,29.0083,29.0258,49622.0
2023-03-27 13:10:00,33.19,33.2,33.13,33.14,42199.0,29.0258,29.0346,28.9733,28.9821,42199.0
2023-03-27 13:15:00,33.14,33.14,33.07,33.08,33259.0,28.9821,28.9821,28.9209,28.9296,33259.0
2023-03-27 13:20:00,33.07,33.12,33.07,33.08,50324.0,28.9209,28.9646,28.9209,28.9296,50324.0
2023-03-27 13:25:00,33.08,33.12,33.07,33.09,38219.0,28.9296,28.9646,28.9209,28.9384,38219.0
2023-03-27 13:30:00,33.09,33.13,33.02,33.02,66952.0,28.9384,28.9733,28.8771,28.8771,66952.0
2023-03-27 13:35:00,33.02,33.03,32.99,33.0,66086.0,28.8771,28.8859,28.8509,28.8596,66086.0
2023-03-27 13:40:00,33.01,33.04,32.99,33.04,87590.0,28.8684,28.8946,28.8509,28.8946,87590.0
2023-03-27 13:45:00,33.04,33.16,33.02,33.13,98550.0,28.8946,28.9996,28.8771,28.9733,98550.0
2023-03-27 13:50:00,33.13,33.15,33.06,33.07,45041.0,28.9733,28.9908,28.9121,28.9209,45041.0
2023-03-27 13:55:00,33.07,33.09,33.04,33.05,60817.0,28.9209,28.9384,28.8946,28.9034,60817.0
2023-03-27 14:00:00,33.05,33.07,33.03,33.05,40337.0,28.9034,28.9209,28.8859,28.9034,40337.0
2023-03-27 14:05:00,33.04,33.08,33.02,33.04,54488.0,28.8946,28.9296,28.8771,28.8946,54488.0
2023-03-27 14:10:00,33.04,33.06,33.03,33.05,38803.0,28.8946,28.9121,28.8859,28.9034,38803.0
2023-03-27 14:15:00,33.06,33.08,33.04,33.06,55029.0,28.9121,28.9296,28.8946,28.9121,55029.0
2023-03-27 14:20:00,33.05,33.09,33.04,33.08,60966.0,28.9034,28.9384,28.8946,28.9296,60966.0
2023-03-27 14:25:00,33.08,33.12,33.07,33.11,54743.0,28.9296,28.9646,28.9209,28.9558,54743.0
2023-03-27 14:30:00,33.11,33.16,33.1,33.14,62330.0,28.9558,28.9996,28.9471,28.9821,62330.0
2023-03-27 14:35:00,33.14,33.18,33.12,33.14,79374.0,28.9821,29.0171,28.9646,28.9821,79374.0
2023-03-27 14:40:00,33.14,33.14,33.1,33.11,68348.0,28.9821,28.9821,28.9471,28.9558,68348.0
2023-03-27 14:45:00,33.11,33.14,33.1,33.13,66110.0,28.9558,28.9821,28.9471,28.9733,66110.0
2023-03-27 14:50:00,33.13,33.15,33.11,33.13,59270.0,28.9733,28.9908,28.9558,28.9733,59270.0
2023-03-27 14:55:00,33.13,33.15,33.1,33.14,75015.0,28.9733,28.9908,28.9471,28.9821,75015.0
2023-03-27 15:00:00,33.14,33.16,33.1,33.12,84900.0,28.9821,28.9996,28.9471,28.9646,84900.0
2023-03-27 15:05:00,33.12,33.12,33.07,33.09,63259.0,28.9646,28.9646,28.9209,28.9384,63259.0
2023-03-27 15:10:00,33.09,33.12,33.08,33.12,59452.0,28.9384,28.9646,28.9296,28.9646,59452.0
2023-03-27 15:15:00,33.11,33.13,33.03,33.05,106772.0,28.9558,28.9733,28.8859,28.9034,106772.0
2023-03-27 15:20:00,33.05,33.07,33.01,33.07,115932.0,28.9034,28.9209,28.8684,28.9209,115932.0
2023-03-27 15:25:00,33.07,33.1,33.05,33.05,111775.0,28.9209,28.9471,28.9034,28.9034,111775.0
2023-03-27 15:30:00,33.05,33.1,33.05,33.05,135307.0,28.9034,28.9471,28.9034,28.9034,135307.0
2023-03-27 15:35:00,33.05,33.07,33.0,33.04,117304.0,28.9034,28.9209,28.8596,28.8946,117304.0
2023-03-27 15:40:00,33.05,33.07,33.0,33.02,104648.0,28.9034,28.9209,28.8596,28.8771,104648.0
2023-03-27 15:45:00,33.01,33.02,32.92,32.93,145585.0,28.8684,28.8771,28.7897,28.7984,145585.0
2023-03-27 15:50:00,32.93,33.0,32.88,32.98,275039.0,28.7984,28.8596,28.7547,28.8422,275039.0
2023-03-27 15:55:00,32.98,32.98,32.91,32.96,576289.0,28.8422,28.8422,28.7809,28.8247,576289.0
2023-03-28 09:30:00,33.35,33.95,33.29,33.43,742100.0,29.1657,29.6905,29.1133,29.2357,742100.0
2023-03-28 09:35:00,33.41,33.51,33.21,33.31,468038.0,29.2182,29.3057,29.0433,29.1308,468038.0
2023-03-28 09:40:00,33.3,33.93,33.29,33.82,354753.0,29.122,29.673,29.1133,29.5768,354753.0
2023-03-28 09:45:00,33.8,34.25,33.8,33.94,481683.0,29.5593,29.9528,29.5593,29.6817,481683.0
2023-03-28 09:50:00,33.97,34.27,33.94,34.06,845561.0,29.7079,29.9703,29.6817,29.7867,845561.0
2023-03-28 09:55:00,34.04,34.18,33.95,34.05,237964.0,29.7692,29.8916,29.6905,29.7779,237964.0
2023-03-28 10:00:00,34.06,34.1,33.57,33.96,329409.0,29.7867,29.8216,29.3581,29.6992,329409.0
2023-03-28 10:05:00,33.96,34.14,33.86,34.04,162677.0,29.6992,29.8566,29.6117,29.7692,162677.0
2023-03-28 10:10:00,34.05,34.05,33.71,33.76,144012.0,29.7779,29.7779,29.4806,29.5243,144012.0
2023-03-28 10:15:00,33.77,33.88,33.64,33.86,155088.0,29.533,29.6292,29.4194,29.6117,155088.0
2023-03-28 10:20:00,33.85,33.91,33.75,33.9,108036.0,29.603,29.6555,29.5155,29.6467,108036.0
2023-03-28 10:25:00,33.89,33.93,33.8,33.91,106445.0,29.638,29.673,29.5593,29.6555,106445.0
2023-03-28 10:30:00,33.92,33.98,33.86,33.88,109252.0,29.6642,29.7167,29.6117,29.6292,109252.0
2023-03-28 10:35:00,33.87,33.88,33.75,33.79,92549.0,29.6205,29.6292,29.5155,29.5505,92549.0
2023-03-28 10:40:00,33.79,33.88,33.74,33.85,82630.0,29.5505,29.6292,29.5068,29.603,82630.0
2023-03-28 10:45:00,33.84,34.01,33.84,33.98,122509.0,29.5943,29.7429,29.5943,29.7167,122509.0
2023-03-28 10:50:00,33.99,34.08,33.98,34.05,101716.0,29.7254,29.8041,29.7167,29.7779,101716.0
2023-03-28 10:55:00,34.04,34.15,33.98,34.09,97456.0,29.7692,29.8654,29.7167,29.8129,97456.0
2023-03-28 11:00:00,34.11,34.14,34.04,34.1,107438.0,29.8304,29.8566,29.7692,29.8216,107438.0
2023-03-28 11:05:00,34.09,34.18,34.08,34.13,71453.0,29.8129,29.8916,29.8041,29.8479,71453.0
2023-03-28 11:10:00,34.13,34.19,34.11,34.12,96701.0,29.8479,29.9003,29.8304,29.8391,96701.0
2023-03-28 11:15:00,34.12,34.25,34.09,34.25,89381.0,29.8391,29.9528,29.8129,29.9528,89381.0
2023-03-28 11:20:00,34.24,34.34,34.18,34.2,121148.0,29.9441,30.0315,29.8916,29.9091,121148.0
2023-03-28 11:25:00,34.19,34.25,34.17,34.19,54766.0,29.9003,29.9528,29.8829,29.9003,54766.0
2023-03-28 11:30:00,34.19,34.2,34.08,34.16,85235.0,29.9003,29.9091,29.8041,29.8741,85235.0
2023-03-28 11:35:00,34.16,34.16,34.09,34.1,53485.0,29.8741,29.8741,29.8129,29.8216,53485.0
2023-03-28 11:40:00,34.11,34.16,34.07,34.16,70394.0,29.8304,29.8741,29.7954,29.8741,70394.0
2023-03-28 11:45:00,34.15,34.22,34.12,34.21,97217.0,29.8654,29.9266,29.8391,29.9178,97217.0
2023-03-28 11:50:00,34.2,34.35,34.2,34.33,73997.0,29.9091,30.0403,29.9091,30.0228,73997.0
2023-03-28 11:55:00,34.34,34.35,34.31,34.32,39278.0,30.0315,30.0403,30.0053,30.014,39278.0
2023-03-28 12:00:00,34.31,34.39,34.29,34.33,53732.0,30.0053,30.0753,29.9878,30.0228,53732.0
2023-03-28 12:05:00,34.34,34.37,34.31,34.34,55697.0,30.0315,30.0578,30.0053,30.0315,55697.0
2023-03-28 12:10:00,34.34,34.36,34.3,34.32,44024.0,30.0315,30.049,29.9965,30.014,44024.0
2023-03-28 12:15:00,34.31,34.32,34.25,34.28,62497.0,30.0053,30.014,29.9528,29.9791,62497.0
2023-03-28 12:20:00,34.27,34.28,34.21,34.23,54119.0,29.9703,29.9791,29.9178,29.9353,54119.0
2023-03-28 12:25:00,34.23,34.24,34.18,34.23,67984.0,29.9353,29.9441,29.8916,29.9353,67984.0
2023-03-28 12:30:00,34.23,34.24,34.17,34.22,55183.0,29.9353,29.9441,29.8829,29.9266,55183.0
2023-03-28 12:35:00,34.22,34.22,34.08,34.08,127129.0,29.9266,29.9266,29.8041,29.8041,127129.0
2023-03-28 12:40:00,34.09,34.12,34.0,34.01,51899.0,29.8129,29.8391,29.7342,29.7429,51899.0
2023-03-28 12:45:00,34.0,34.04,33.97,33.98,57462.0,29.7342,29.7692,29.7079,29.7167,57462.0
2023-03-28 12:50:00,33.98,34.07,33.97,34.05,49860.0,29.7167,29.7954,29.7079,29.7779,49860.0
2023-03-28 12:55:00,34.05,34.06,33.97,33.99,48989.0,29.7779,29.7867,29.7079,29.7254,48989.0
2023-03-28 13:00:00,34.0,34.14,34.0,34.09,63386.0,29.7342,29.8566,29.7342,29.8129,63386.0
2023-03-28 13:05:00,34.09,34.11,34.04,34.08,49851.0,29.8129,29.8304,29.7692,29.8041,49851.0
2023-03-28 13:10:00,34.08,34.09,33.99,34.05,41762.0,29.8041,29.8129,29.7254,29.7779,41762.0
2023-03-28 13:15:00,34.05,34.05,33.96,34.02,58218.0,29.7779,29.7779,29.6992,29.7517,58218.0
2023-03-28 13:20:00,34.02,34.08,33.99,34.06,159226.0,29.7517,29.8041,29.7254,29.7867,159226.0
2023-03-28 13:25:00,34.06,34.15,34.04,34.14,43596.0,29.7867,29.8654,29.7692,29.8566,43596.0
2023-03-28 13:30:00,34.14,34.15,34.06,34.07,44828.0,29.8566,29.8654,29.7867,29.7954,44828.0
2023-03-28 13:35:00,34.07,34.11,34.03,34.09,56518.0,29.7954,29.8304,29.7604,29.8129,56518.0
2023-03-28 13:40:00,34.08,34.12,34.04,34.05,49277.0,29.8041,29.8391,29.7692,29.7779,49277.0
2023-03-28 13:45:00,34.05,34.08,34.01,34.02,58089.0,29.7779,29.8041,29.7429,29.7517,58089.0
2023-03-28 13:50:00,34.03,34.05,34.0,34.04,41076.0,29.7604,29.7779,29.7342,29.7692,41076.0
2023-03-28 13:55:00,34.04,34.05,34.0,34.05,36585.0,29.7692,29.7779,29.7342,29.7779,36585.0
2023-03-28 14:00:00,34.05,34.2,34.03,34.19,192393.0,29.7779,29.9091,29.7604,29.9003,192393.0
2023-03-28 14:05:00,34.19,34.22,34.14,34.16,53168.0,29.9003,29.9266,29.8566,29.8741,53168.0
2023-03-28 14:10:00,34.16,34.18,34.13,34.15,33401.0,29.8741,29.8916,29.8479,29.8654,33401.0
2023-03-28 14:15:00,34.14,34.21,34.1,34.15,103721.0,29.8566,29.9178,29.8216,29.8654,103721.0
2023-03-28 14:20:00,34.15,34.24,34.14,34.22,49102.0,29.8654,29.9441,29.8566,29.9266,49102.0
2023-03-28 14:25:00,34.22,34.22,34.14,34.19,79019.0,29.9266,29.9266,29.8566,29.9003,79019.0
2023-03-28 14:30:00,34.19,34.19,34.07,34.08,145301.0,29.9003,29.9003,29.7954,29.8041,145301.0
2023-03-28 14:35:00,34.08,34.09,33.98,33.98,61140.0,29.8041,29.8129,29.7167,29.7167,61140.0
2023-03-28 14:40:00,33.98,34.06,33.98,34.03,42501.0,29.7167,29.7867,29.7167,29.7604,42501.0
2023-03-28 14:45:00,34.04,34.08,34.03,34.07,55231.0,29.7692,29.8041,29.7604,29.7954,55231.0
2023-03-28 14:50:00,34.08,34.1,34.01,34.03,77215.0,29.8041,29.8216,29.7429,29.7604,77215.0
2023-03-28 14:55:00,34.04,34.07,34.02,34.02,43061.0,29.7692,29.7954,29.7517,29.7517,43061.0
2023-03-28 15:00:00,34.03,34.06,34.01,34.01,48325.0,29.7604,29.7867,29.7429,29.7429,48325.0
2023-03-28 15:05:00,34.01,34.05,33.98,33.98,61549.0,29.7429,29.7779,29.7167,29.7167,61549.0
2023-03-28 15:10:00,33.99,33.99,33.85,33.86,103281.0,29.7254,29.7254,29.603,29.6117,103281.0
2023-03-28 15:15:00,33.86,33.87,33.82,33.83,63166.0,29.6117,29.6205,29.5768,29.5855,63166.0
2023-03-28 15:20:00,33.83,33.88,33.8,33.82,90742.0,29.5855,29.6292,29.5593,29.5768,90742.0
2023-03-28 15:25:00,33.83,33.85,33.77,33.8,97281.0,29.5855,29.603,29.533,29.5593,97281.0
2023-03-28 15:30:00,33.8,33.85,33.77,33.84,119508.0,29.5593,29.603,29.533,29.5943,119508.0
2023-03-28 15:35:00,33.84,33.87,33.75,33.77,125275.0,29.5943,29.6205,29.5155,29.533,125275.0
2023-03-28 15:40:00,33.77,33.78,33.72,33.74,120879.0,29.533,29.5418,29.4893,29.5068,120879.0
2023-03-28 15:45:00,33.73,33.74,33.67,33.69,138592.0,29.4981,29.5068,29.4456,29.4631,138592.0
2023-03-28 15:50:00,33.7,33.79,33.69,33.75,271787.0,29.4718,29.5505,29.4631,29.5155,271787.0
2023-03-28 15:55:00,33.75,33.87,33.74,33.8,502504.0,29.5155,29.6205,29.5068,29.5593,502504.0
2023-03-29 09:30:00,33.98,34.09,33.84,33.84,205641.0,29.7167,29.8129,29.5943,29.5943,205641.0
2023-03-29 09:35:00,33.85,33.9,33.76,33.85,104378.0,29.603,29.6467,29.5243,29.603,104378.0
2023-03-29 09:40:00,33.86,33.95,33.77,33.9,90717.0,29.6117,29.6905,29.533,29.6467,90717.0
2023-03-29 09:45:00,33.9,33.94,33.81,33.82,116816.0,29.6467,29.6817,29.568,29.5768,116816.0
2023-03-29 09:50:00,33.82,33.85,33.77,33.77,86555.0,29.5768,29.603,29.533,29.533,86555.0
2023-03-29 09:55:00,33.78,33.82,33.73,33.82,70712.0,29.5418,29.5768,29.4981,29.5768,70712.0
2023-03-29 10:00:00,33.82,33.99,33.82,33.95,77073.0,29.5768,29.7254,29.5768,29.6905,77073.0
2023-03-29 10:05:00,33.95,34.05,33.91,34.01,100552.0,29.6905,29.7779,29.6555,29.7429,100552.0
2023-03-29 10:10:00,34.01,34.03,33.87,33.87,58503.0,29.7429,29.7604,29.6205,29.6205,58503.0
2023-03-29 10:15:00,33.87,33.92,33.83,33.89,61688.0,29.6205,29.6642,29.5855,29.638,61688.0
2023-03-29 10:20:00,33.88,33.91,33.82,33.83,43518.0,29.6292,29.6555,29.5768,29.5855,43518.0
2023-03-29 10:25:00,33.82,33.92,33.81,33.91,36945.0,29.5768,29.6642,29.568,29.6555,36945.0
2023-03-29 10:30:00,33.91,33.99,33.91,33.97,38194.0,29.6555,29.7254,29.6555,29.7079,38194.0
2023-03-29 10:35:00,33.97,34.03,33.92,33.93,99248.0,29.7079,29.7604,29.6642,29.673,99248.0
2023-03-29 10:40:00,33.92,33.94,33.89,33.91,72238.0,29.6642,29.6817,29.638,29.6555,72238.0
2023-03-29 10:45:00,33.91,33.94,33.87,33.94,85001.0,29.6555,29.6817,29.6205,29.6817,85001.0
2023-03-29 10:50:00,33.94,33.99,33.93,33.98,58629.0,29.6817,29.7254,29.673,29.7167,58629.0
2023-03-29 10:55:00,33.97,34.04,33.97,34.03,78505.0,29.7079,29.7692,29.7079,29.7604,78505.0
2023-03-29 11:00:00,34.02,34.05,33.97,34.03,89915.0,29.7517,29.7779,29.7079,29.7604,89915.0
2023-03-29 11:05:00,34.03,34.14,34.03,34.13,68794.0,29.7604,29.8566,29.7604,29.8479,68794.0
2023-03-29 11:10:00,34.13,34.13,34.08,34.09,79948.0,29.8479,29.8479,29.8041,29.8129,79948.0
2023-03-29 11:15:00,34.09,34.09,34.04,34.04,45543.0,29.8129,29.8129,29.7692,29.7692,45543.0
2023-03-29 11:20:00,34.04,34.1,34.03,34.05,34601.0,29.7692,29.8216,29.7604,29.7779,34601.0
2023-03-29 11:25:00,34.05,34.07,34.04,34.07,67693.0,29.7779,29.7954,29.7692,29.7954,67693.0
2023-03-29 11:30:00,34.07,34.11,34.04,34.05,39162.0,29.7954,29.8304,29.7692,29.7779,39162.0
2023-03-29 11:35:00,34.06,34.14,34.05,34.11,39593.0,29.7867,29.8566,29.7779,29.8304,39593.0
2023-03-29 11:40:00,34.1,34.13,34.08,34.11,22637.0,29.8216,29.8479,29.8041,29.8304,22637.0
2023-03-29 11:45:00,34.12,34.13,34.08,34.09,24455.0,29.8391,29.8479,29.8041,29.8129,24455.0
2023-03-29 11:50:00,34.08,34.17,34.08,34.16,56665.0,29.8041,29.8829,29.8041,29.8741,56665.0
2023-03-29 11:55:00,34.16,34.18,34.15,34.15,36942.0,29.8741,29.8916,29.8654,29.8654,36942.0
2023-03-29 12:00:00,34.16,34.21,34.15,34.16,49432.0,29.8741,29.9178,29.8654,29.8741,49432.0
2023-03-29 12:05:00,34.15,34.15,34.12,34.14,34220.0,29.8654,29.8654,29.8391,29.8566,34220.0
2023-03-29 12:10:00,34.13,34.14,34.11,34.14,15437.0,29.8479,29.8566,29.8304,29.8566,15437.0
2023-03-29 12:15:00,34.13,34.14,34.08,34.13,37877.0,29.8479,29.8566,29.8041,29.8479,37877.0
2023-03-29 12:20:00,34.14,34.15,34.12,34.14,21564.0,29.8566,29.8654,29.8391,29.8566,21564.0
2023-03-29 12:25:00,34.14,34.17,34.13,34.14,47085.0,29.8566,29.8829,29.8479,29.8566,47085.0
2023-03-29 12:30:00,34.14,34.18,34.12,34.13,32846.0,29.8566,29.8916,29.8391,29.8479,32846.0
2023-03-29 12:35:00,34.13,34.14,34.11,34.13,18264.0,29.8479,29.8566,29.8304,29.8479,18264.0
2023-03-29 12:40:00,34.13,34.13,34.07,34.09,42695.0,29.8479,29.8479,29.7954,29.8129,42695.0
2023-03-29 12:45:00,34.1,34.1,34.07,34.07,10484.0,29.8216,29.8216,29.7954,29.7954,10484.0
2023-03-29 12:50:00,34.08,34.08,34.03,34.05,47311.0,29.8041,29.8041,29.7604,29.7779,47311.0
2023-03-29 12:55:00,34.05,34.07,34.0,34.04,25542.0,29.7779,29.7954,29.7342,29.7692,25542.0
2023-03-29 13:00:00,34.03,34.04,34.01,34.02,19196.0,29.7604,29.7692,29.7429,29.7517,19196.0
2023-03-29 13:05:00,34.02,34.07,34.01,34.07,28910.0,29.7517,29.7954,29.7429,29.7954,28910.0
2023-03-29 13:10:00,34.07,34.07,34.04,34.05,29237.0,29.7954,29.7954,29.7692,29.7779,29237.0
2023-03-29 13:15:00,34.05,34.08,34.01,34.01,29831.0,29.7779,29.8041,29.7429,29.7429,29831.0
2023-03-29 13:20:00,34.0,34.01,33.95,33.95,74949.0,29.7342,29.7429,29.6905,29.6905,74949.0
2023-03-29 13:25:00,33.95,34.03,33.94,34.02,28666.0,29.6905,29.7604,29.6817,29.7517,28666.0
2023-03-29 13:30:00,34.02,34.02,33.99,34.0,24703.0,29.7517,29.7517,29.7254,29.7342,24703.0
2023-03-29 13:35:00,33.99,33.99,33.91,33.92,56575.0,29.7254,29.7254,29.6555,29.6642,56575.0
2023-03-29 13:40:00,33.92,33.94,33.91,33.92,47071.0,29.6642,29.6817,29.6555,29.6642,47071.0
2023-03-29 13:45:00,33.93,33.93,33.89,33.93,44095.0,29.673,29.673,29.638,29.673,44095.0
2023-03-29 13:50:00,33.93,33.95,33.87,33.9,51683.0,29.673,29.6905,29.6205,29.6467,51683.0
2023-03-29 13:55:00,33.9,33.91,33.87,33.88,22729.0,29.6467,29.6555,29.6205,29.6292,22729.0
2023-03-29 14:00:00,33.88,33.92,33.87,33.89,33132.0,29.6292,29.6642,29.6205,29.638,33132.0
2023-03-29 14:05:00,33.88,33.92,33.86,33.91,54989.0,29.6292,29.6642,29.6117,29.6555,54989.0
2023-03-29 14:10:00,33.91,33.91,33.87,33.89,33831.0,29.6555,29.6555,29.6205,29.638,33831.0
2023-03-29 14:15:00,33.89,33.89,33.85,33.86,44123.0,29.638,29.638,29.603,29.6117,44123.0
2023-03-29 14:20:00,33.86,33.9,33.86,33.88,30674.0,29.6117,29.6467,29.6117,29.6292,30674.0
2023-03-29 14:25:00,33.88,33.92,33.87,33.91,40062.0,29.6292,29.6642,29.6205,29.6555,40062.0
2023-03-29 14:30:00,33.91,33.96,33.9,33.93,31141.0,29.6555,29.6992,29.6467,29.673,31141.0
2023-03-29 14:35:00,33.93,33.97,33.92,33.95,42990.0,29.673,29.7079,29.6642,29.6905,42990.0
2023-03-29 14:40:00,33.95,33.97,33.95,33.97,18374.0,29.6905,29.7079,29.6905,29.7079,18374.0
2023-03-29 14:45:00,33.96,34.0,33.94,34.0,36326.0,29.6992,29.7342,29.6817,29.7342,36326.0
2023-03-29 14:50:00,34.0,34.0,33.95,33.98,48999.0,29.7342,29.7342,29.6905,29.7167,48999.0
2023-03-29 14:55:00,33.99,34.0,33.98,34.0,20336.0,29.7254,29.7342,29.7167,29.7342,20336.0
2023-03-29 15:00:00,34.0,34.03,33.97,33.99,84799.0,29.7342,29.7604,29.7079,29.7254,84799.0
2023-03-29 15:05:00,34.0,34.0,33.96,33.99,33718.0,29.7342,29.7342,29.6992,29.7254,33718.0
2023-03-29 15:10:00,33.99,34.01,33.96,34.01,31916.0,29.7254,29.7429,29.6992,29.7429,31916.0
2023-03-29 15:15:00,34.01,34.11,34.01,34.09,102493.0,29.7429,29.8304,29.7429,29.8129,102493.0
2023-03-29 15:20:00,34.09,34.1,34.05,34.06,39351.0,29.8129,29.8216,29.7779,29.7867,39351.0
2023-03-29 15:25:00,34.06,34.08,34.02,34.08,44408.0,29.7867,29.8041,29.7517,29.8041,44408.0
2023-03-29 15:30:00,34.07,34.09,34.05,34.08,60854.0,29.7954,29.8129,29.7779,29.8041,60854.0
2023-03-29 15:35:00,34.07,34.07,34.03,34.05,56391.0,29.7954,29.7954,29.7604,29.7779,56391.0
2023-03-29 15:40:00,34.04,34.11,34.03,34.11,75376.0,29.7692,29.8304,29.7604,29.8304,75376.0
2023-03-29 15:45:00,34.1,34.12,34.08,34.12,84812.0,29.8216,29.8391,29.8041,29.8391,84812.0
2023-03-29 15:50:00,34.12,34.16,34.09,34.15,227017.0,29.8391,29.8741,29.8129,29.8654,227017.0
2023-03-29 15:55:00,34.14,34.16,34.1,34.16,485824.0,29.8566,29.8741,29.8216,29.8741,485824.0
2023-03-30 09:30:00,34.52,34.69,34.4,34.49,254914.0,30.1889,30.3376,30.084,30.1627,254914.0
2023-03-30 09:35:00,34.48,34.56,34.47,34.51,143980.0,30.154,30.2239,30.1452,30.1802,143980.0
2023-03-30 09:40:00,34.51,34.64,34.5,34.59,111314.0,30.1802,30.2939,30.1715,30.2502,111314.0
2023-03-30 09:45:00,34.59,34.6,34.52,34.56,96363.0,30.2502,30.2589,30.1889,30.2239,96363.0
2023-03-30 09:50:00,34.55,34.58,34.53,34.55,80534.0,30.2152,30.2414,30.1977,30.2152,80534.0
2023-03-30 09:55:00,34.55,34.65,34.55,34.65,124753.0,30.2152,30.3026,30.2152,30.3026,124753.0
2023-03-30 10:00:00,34.65,34.68,34.59,34.67,125364.0,30.3026,30.3289,30.2502,30.3201,125364.0
2023-03-30 10:05:00,34.66,34.69,34.62,34.65,106487.0,30.3114,30.3376,30.2764,30.3026,106487.0
2023-03-30 10:10:00,34.65,34.66,34.49,34.52,116622.0,30.3026,30.3114,30.1627,30.1889,116622.0
2023-03-30 10:15:00,34.52,34.6,34.51,34.59,54401.0,30.1889,30.2589,30.1802,30.2502,54401.0
2023-03-30 10:20:00,34.59,34.66,34.57,34.64,65657.0,30.2502,30.3114,30.2327,30.2939,65657.0
2023-03-30 10:25:00,34.65,34.79,34.64,34.75,122870.0,30.3026,30.4251,30.2939,30.3901,122870.0
2023-03-30 10:30:00,34.75,34.82,34.72,34.73,88784.0,30.3901,30.4513,30.3638,30.3726,88784.0
2023-03-30 10:35:00,34.73,34.77,34.7,34.76,49486.0,30.3726,30.4076,30.3464,30.3988,49486.0
2023-03-30 10:40:00,34.77,34.79,34.74,34.75,59749.0,30.4076,30.4251,30.3813,30.3901,59749.0
2023-03-30 10:45:00,34.76,34.8,34.74,34.8,45658.0,30.3988,30.4338,30.3813,30.4338,45658.0
2023-03-30 10:50:00,34.79,34.87,34.78,34.84,101371.0,30.4251,30.495,30.4163,30.4688,101371.0
2023-03-30 10:55:00,34.84,34.92,34.83,34.84,157682.0,30.4688,30.5388,30.46,30.4688,157682.0
2023-03-30 11:00:00,34.84,34.86,34.75,34.79,58188.0,30.4688,30.4863,30.3901,30.4251,58188.0
2023-03-30 11:05:00,34.79,34.8,34.74,34.74,77014.0,30.4251,30.4338,30.3813,30.3813,77014.0
2023-03-30 11:10:00,34.73,34.77,34.71,34.75,66098.0,30.3726,30.4076,30.3551,30.3901,66098.0
2023-03-30 11:15:00,34.74,34.76,34.71,34.72,48358.0,30.3813,30.3988,30.3551,30.3638,48358.0
2023-03-30 11:20:00,34.72,34.76,34.71,34.75,42927.0,30.3638,30.3988,30.3551,30.3901,42927.0
2023-03-30 11:25:00,34.76,34.76,34.7,34.73,23397.0,30.3988,30.3988,30.3464,30.3726,23397.0
2023-03-30 11:30:00,34.72,34.73,34.68,34.7,60105.0,30.3638,30.3726,30.3289,30.3464,60105.0
2023-03-30 11:35:00,34.7,34.72,34.69,34.69,39525.0,30.3464,30.3638,30.3376,30.3376,39525.0
2023-03-30 11:40:00,34.69,34.73,34.68,34.72,36175.0,30.3376,30.3726,30.3289,30.3638,36175.0
2023-03-30 11:45:00,34.71,34.71,34.66,34.66,56902.0,30.3551,30.3551,30.3114,30.3114,56902.0
2023-03-30 11:50:00,34.66,34.68,34.65,34.66,29684.0,30.3114,30.3289,30.3026,30.3114,29684.0
2023-03-30 11:55:00,34.66,34.69,34.65,34.66,35619.0,30.3114,30.3376,30.3026,30.3114,35619.0
2023-03-30 12:00:00,34.67,34.68,34.65,34.66,48718.0,30.3201,30.3289,30.3026,30.3114,48718.0
2023-03-30 12:05:00,34.66,34.67,34.62,34.65,46576.0,30.3114,30.3201,30.2764,30.3026,46576.0
2023-03-30 12:10:00,34.65,34.66,34.62,34.62,32850.0,30.3026,30.3114,30.2764,30.2764,32850.0
2023-03-30 12:15:00,34.62,34.62,34.57,34.61,53464.0,30.2764,30.2764,30.2327,30.2676,53464.0
2023-03-30 12:20:00,34.61,34.62,34.59,34.6,39313.0,30.2676,30.2764,30.2502,30.2589,39313.0
2023-03-30 12:25:00,34.59,34.64,34.59,34.63,58780.0,30.2502,30.2939,30.2502,30.2851,58780.0
2023-03-30 12:30:00,34.63,34.64,34.58,34.62,68116.0,30.2851,30.2939,30.2414,30.2764,68116.0
2023-03-30 12:35:00,34.62,34.64,34.6,34.61,36408.0,30.2764,30.2939,30.2589,30.2676,36408.0
2023-03-30 12:40:00,34.61,34.64,34.59,34.61,44936.0,30.2676,30.2939,30.2502,30.2676,44936.0
2023-03-30 12:45:00,34.62,34.62,34.55,34.56,90379.0,30.2764,30.2764,30.2152,30.2239,90379.0
2023-03-30 12:50:00,34.57,34.57,34.51,34.54,79949.0,30.2327,30.2327,30.1802,30.2064,79949.0
2023-03-30 12:55:00,34.55,34.56,34.51,34.54,63546.0,30.2152,30.2239,30.1802,30.2064,63546.0
2023-03-30 13:00:00,34.54,34.56,34.5,34.56,62947.0,30.2064,30.2239,30.1715,30.2239,62947.0
2023-03-30 13:05:00,34.56,34.59,34.52,34.53,44335.0,30.2239,30.2502,30.1889,30.1977,44335.0
2023-03-30 13:10:00,34.53,34.56,34.52,34.54,22641.0,30.1977,30.2239,30.1889,30.2064,22641.0
2023-03-30 13:15:00,34.55,34.57,34.54,34.56,43681.0,30.2152,30.2327,30.2064,30.2239,43681.0
2023-03-30 13:20:00,34.57,34.61,34.56,34.59,51120.0,30.2327,30.2676,30.2239,30.2502,51120.0
2023-03-30 13:25:00,34.59,34.59,34.57,34.59,27259.0,30.2502,30.2502,30.2327,30.2502,27259.0
2023-03-30 13:30:00,34.59,34.59,34.54,34.55,42077.0,30.2502,30.2502,30.2064,30.2152,42077.0
2023-03-30 13:35:00,34.54,34.55,34.51,34.52,52740.0,30.2064,30.2152,30.1802,30.1889,52740.0
2023-03-30 13:40:00,34.52,34.53,34.49,34.49,36163.0,30.1889,30.1977,30.1627,30.1627,36163.0
2023-03-30 13:45:00,34.5,34.5,34.48,34.5,37854.0,30.1715,30.1715,30.154,30.1715,37854.0
2023-03-30 13:50:00,34.5,34.51,34.49,34.5,30618.0,30.1715,30.1802,30.1627,30.1715,30618.0
2023-03-30 13:55:00,34.5,34.51,34.47,34.48,32375.0,30.1715,30.1802,30.1452,30.154,32375.0
2023-03-30 14:00:00,34.48,34.49,34.46,34.48,36352.0,30.154,30.1627,30.1365,30.154,36352.0
2023-03-30 14:05:00,34.48,34.49,34.44,34.45,31026.0,30.154,30.1627,30.119,30.1277,31026.0
2023-03-30 14:10:00,34.46,34.49,34.45,34.49,48883.0,30.1365,30.1627,30.1277,30.1627,48883.0
2023-03-30 14:15:00,34.48,34.51,34.48,34.48,68381.0,30.154,30.1802,30.154,30.154,68381.0
2023-03-30 14:20:00,34.48,34.53,34.48,34.53,30500.0,30.154,30.1977,30.154,30.1977,30500.0
2023-03-30 14:25:00,34.53,34.53,34.49,34.52,31738.0,30.1977,30.1977,30.1627,30.1889,31738.0
2023-03-30 14:30:00,34.52,34.58,34.51,34.58,63731.0,30.1889,30.2414,30.1802,30.2414,63731.0
2023-03-30 14:35:00,34.58,34.58,34.52,34.53,48759.0,30.2414,30.2414,30.1889,30.1977,48759.0
2023-03-30 14:40:00,34.54,34.54,34.5,34.51,23986.0,30.2064,30.2064,30.1715,30.1802,23986.0
2023-03-30 14:45:00,34.5,34.51,34.48,34.5,27414.0,30.1715,30.1802,30.154,30.1715,27414.0
2023-03-30 14:50:00,34.49,34.51,34.48,34.51,34245.0,30.1627,30.1802,30.154,30.1802,34245.0
2023-03-30 14:55:00,34.5,34.51,34.49,34.51,25841.0,30.1715,30.1802,30.1627,30.1802,25841.0
2023-03-30 15:00:00,34.51,34.53,34.48,34.52,40369.0,30.1802,30.1977,30.154,30.1889,40369.0
2023-03-30 15:05:00,34.52,34.54,34.48,34.5,36564.0,30.1889,30.2064,30.154,30.1715,36564.0
2023-03-30 15:10:00,34.49,34.54,34.47,34.53,37905.0,30.1627,30.2064,30.1452,30.1977,37905.0
2023-03-30 15:15:00,34.52,34.53,34.51,34.52,41585.0,30.1889,30.1977,30.1802,30.1889,41585.0
2023-03-30 15:20:00,34.52,34.53,34.49,34.51,45086.0,30.1889,30.1977,30.1627,30.1802,45086.0
2023-03-30 15:25:00,34.51,34.52,34.49,34.52,43519.0,30.1802,30.1889,30.1627,30.1889,43519.0
2023-03-30 15:30:00,34.52,34.56,34.51,34.54,62868.0,30.1889,30.2239,30.1802,30.2064,62868.0
2023-03-30 15:35:00,34.54,34.55,34.51,34.55,55198.0,30.2064,30.2152,30.1802,30.2152,55198.0
2023-03-30 15:40:00,34.55,34.57,34.53,34.54,103361.0,30.2152,30.2327,30.1977,30.2064,103361.0
2023-03-30 15:45:00,34.54,34.55,34.52,34.52,89190.0,30.2064,30.2152,30.1889,30.1889,89190.0
2023-03-30 15:50:00,34.53,34.64,34.53,34.63,238148.0,30.1977,30.2939,30.1977,30.2851,238148.0
2023-03-30 15:55:00,34.63,34.66,34.59,34.64,570961.0,30.2851,30.3114,30.2502,30.2939,570961.0
2023-03-31 09:30:00,34.81,34.84,34.63,34.69,174091.0,30.4426,30.4688,30.2851,30.3376,174091.0
2023-03-31 09:35:00,34.69,34.77,34.68,34.73,54536.0,30.3376,30.4076,30.3289,30.3726,54536.0
2023-03-31 09:40:00,34.72,34.75,34.69,34.7,52476.0,30.3638,30.3901,30.3376,30.3464,52476.0
2023-03-31 09:45:00,34.69,34.75,34.69,34.72,48834.0,30.3376,30.3901,30.3376,30.3638,48834.0
2023-03-31 09:50:00,34.72,34.74,34.64,34.66,49287.0,30.3638,30.3813,30.2939,30.3114,49287.0
2023-03-31 09:55:00,34.67,34.69,34.61,34.63,33023.0,30.3201,30.3376,30.2676,30.2851,33023.0
2023-03-31 10:00:00,34.63,34.7,34.62,34.7,56853.0,30.2851,30.3464,30.2764,30.3464,56853.0
2023-03-31 10:05:00,34.7,34.73,34.68,34.73,30681.0,30.3464,30.3726,30.3289,30.3726,30681.0
2023-03-31 10:10:00,34.73,34.74,34.69,34.73,46976.0,30.3726,30.3813,30.3376,30.3726,46976.0
2023-03-31 10:15:00,34.74,34.75,34.65,34.69,43941.0,30.3813,30.3901,30.3026,30.3376,43941.0
2023-03-31 10:20:00,34.69,34.7,34.6,34.6,35489.0,30.3376,30.3464,30.2589,30.2589,35489.0
2023-03-31 10:25:00,34.59,34.66,34.57,34.62,91375.0,30.2502,30.3114,30.2327,30.2764,91375.0
2023-03-31 10:30:00,34.61,34.67,34.6,34.66,55433.0,30.2676,30.3201,30.2589,30.3114,55433.0
2023-03-31 10:35:00,34.66,34.7,34.61,34.62,32670.0,30.3114,30.3464,30.2676,30.2764,32670.0
2023-03-31 10:40:00,34.62,34.64,34.61,34.62,17025.0,30.2764,30.2939,30.2676,30.2764,17025.0
2023-03-31 10:45:00,34.63,34.65,34.57,34.57,40594.0,30.2851,30.3026,30.2327,30.2327,40594.0
2023-03-31 10:50:00,34.57,34.59,34.51,34.55,68070.0,30.2327,30.2502,30.1802,30.2152,68070.0
2023-03-31 10:55:00,34.54,34.55,34.49,34.51,103701.0,30.2064,30.2152,30.1627,30.1802,103701.0
2023-03-31 11:00:00,34.51,34.59,34.49,34.57,146998.0,30.1802,30.2502,30.1627,30.2327,146998.0
2023-03-31 11:05:00,34.57,34.61,34.56,34.57,44100.0,30.2327,30.2676,30.2239,30.2327,44100.0
2023-03-31 11:10:00,34.56,34.57,34.53,34.55,33148.0,30.2239,30.2327,30.1977,30.2152,33148.0
2023-03-31 11:15:00,34.54,34.59,34.54,34.56,24728.0,30.2064,30.2502,30.2064,30.2239,24728.0
2023-03-31 11:20:00,34.56,34.62,34.55,34.61,27905.0,30.2239,30.2764,30.2152,30.2676,27905.0
2023-03-31 11:25:00,34.6,34.63,34.56,34.58,29048.0,30.2589,30.2851,30.2239,30.2414,29048.0
2023-03-31 11:30:00,34.58,34.59,34.54,34.54,54044.0,30.2414,30.2502,30.2064,30.2064,54044.0
2023-03-31 11:35:00,34.55,34.55,34.5,34.51,21795.0,30.2152,30.2152,30.1715,30.1802,21795.0
2023-03-31 11:40:00,34.5,34.55,34.5,34.53,23087.0,30.1715,30.2152,30.1715,30.1977,23087.0
2023-03-31 11:45:00,34.53,34.55,34.48,34.48,32210.0,30.1977,30.2152,30.154,30.154,32210.0
2023-03-31 11:50:00,34.48,34.5,34.47,34.48,24747.0,30.154,30.1715,30.1452,30.154,24747.0
2023-03-31 11:55:00,34.48,34.5,34.47,34.48,22885.0,30.154,30.1715,30.1452,30.154,22885.0
2023-03-31 12:00:00,34.49,34.52,34.49,34.51,32474.0,30.1627,30.1889,30.1627,30.1802,32474.0
2023-03-31 12:05:00,34.51,34.52,34.48,34.49,17880.0,30.1802,30.1889,30.154,30.1627,17880.0
2023-03-31 12:10:00,34.49,34.53,34.49,34.5,28233.0,30.1627,30.1977,30.1627,30.1715,28233.0
2023-03-31 12:15:00,34.5,34.53,34.5,34.51,17950.0,30.1715,30.1977,30.1715,30.1802,17950.0
2023-03-31 12:20:00,34.51,34.55,34.5,34.54,28271.0,30.1802,30.2152,30.1715,30.2064,28271.0
2023-03-31 12:25:00,34.54,34.55,34.51,34.52,37362.0,30.2064,30.2152,30.1802,30.1889,37362.0
2023-03-31 12:30:00,34.52,34.53,34.48,34.48,26487.0,30.1889,30.1977,30.154,30.154,26487.0
2023-03-31 12:35:00,34.49,34.53,34.49,34.5,20152.0,30.1627,30.1977,30.1627,30.1715,20152.0
2023-03-31 12:40:00,34.51,34.55,34.5,34.52,33634.0,30.1802,30.2152,30.1715,30.1889,33634.0
2023-03-31 12:45:00,34.52,34.52,34.49,34.52,14206.0,30.1889,30.1889,30.1627,30.1889,14206.0
2023-03-31 12:50:00,34.52,34.53,34.49,34.5,31904.0,30.1889,30.1977,30.1627,30.1715,31904.0
2023-03-31 12:55:00,34.5,34.52,34.48,34.5,69217.0,30.1715,30.1889,30.154,30.1715,69217.0
2023-03-31 13:00:00,34.5,34.5,34.45,34.46,44074.0,30.1715,30.1715,30.1277,30.1365,44074.0
2023-03-31 13:05:00,34.46,34.46,34.4,34.42,58434.0,30.1365,30.1365,30.084,30.1015,58434.0
2023-03-31 13:10:00,34.42,34.44,34.38,34.39,61698.0,30.1015,30.119,30.0665,30.0753,61698.0
2023-03-31 13:15:00,34.39,34.4,34.34,34.35,49140.0,30.0753,30.084,30.0315,30.0403,49140.0
2023-03-31 13:20:00,34.36,34.37,34.34,34.36,31749.0,30.049,30.0578,30.0315,30.049,31749.0
2023-03-31 13:25:00,34.36,34.37,34.3,34.31,74218.0,30.049,30.0578,29.9965,30.0053,74218.0
2023-03-31 13:30:00,34.31,34.32,34.26,34.32,75532.0,30.0053,30.014,29.9616,30.014,75532.0
2023-03-31 13:35:00,34.32,34.37,34.32,34.37,39884.0,30.014,30.0578,30.014,30.0578,39884.0
2023-03-31 13:40:00,34.37,34.41,34.36,34.39,35759.0,30.0578,30.0927,30.049,30.0753,35759.0
2023-03-31 13:45:00,34.39,34.39,34.35,34.36,30572.0,30.0753,30.0753,30.0403,30.049,30572.0
2023-03-31 13:50:00,34.35,34.37,34.33,34.34,31918.0,30.0403,30.0578,30.0228,30.0315,31918.0
2023-03-31 13:55:00,34.34,34.41,34.33,34.39,36210.0,30.0315,30.0927,30.0228,30.0753,36210.0
2023-03-31 14:00:00,34.39,34.42,34.38,34.41,19772.0,30.0753,30.1015,30.0665,30.0927,19772.0
2023-03-31 14:05:00,34.41,34.44,34.38,34.39,65064.0,30.0927,30.119,30.0665,30.0753,65064.0
2023-03-31 14:10:00,34.38,34.41,34.37,34.39,23651.0,30.0665,30.0927,30.0578,30.0753,23651.0
2023-03-31 14:15:00,34.4,34.4,34.34,34.35,52296.0,30.084,30.084,30.0315,30.0403,52296.0
2023-03-31 14:20:00,34.35,34.36,34.31,34.32,34480.0,30.0403,30.049,30.0053,30.014,34480.0
2023-03-31 14:25:00,34.32,34.33,34.29,34.3,55914.0,30.014,30.0228,29.9878,29.9965,55914.0
2023-03-31 14:30:00,34.3,34.31,34.29,34.3,24917.0,29.9965,30.0053,29.9878,29.9965,24917.0
2023-03-31 14:35:00,34.3,34.31,34.28,34.3,32593.0,29.9965,30.0053,29.9791,29.9965,32593.0
2023-03-31 14:40:00,34.3,34.33,34.28,34.33,30468.0,29.9965,30.0228,29.9791,30.0228,30468.0
2023-03-31 14:45:00,34.33,34.35,34.32,34.34,19356.0,30.0228,30.0403,30.014,30.0315,19356.0
2023-03-31 14:50:00,34.33,34.36,34.32,34.34,38021.0,30.0228,30.049,30.014,30.0315,38021.0
2023-03-31 14:55:00,34.34,34.36,34.3,34.35,67486.0,30.0315,30.049,29.9965,30.0403,67486.0
2023-03-31 15:00:00,34.36,34.46,34.35,34.44,60120.0,30.049,30.1365,30.0403,30.119,60120.0
2023-03-31 15:05:00,34.44,34.44,34.39,34.39,29623.0,30.119,30.119,30.0753,30.0753,29623.0
2023-03-31 15:10:00,34.39,34.42,34.37,34.4,50455.0,30.0753,30.1015,30.0578,30.084,50455.0
2023-03-31 15:15:00,34.4,34.43,34.39,34.41,45851.0,30.084,30.1102,30.0753,30.0927,45851.0
2023-03-31 15:20:00,34.42,34.48,34.42,34.48,62410.0,30.1015,30.154,30.1015,30.154,62410.0
2023-03-31 15:25:00,34.48,34.49,34.46,34.47,45172.0,30.154,30.1627,30.1365,30.1452,45172.0
2023-03-31 15:30:00,34.47,34.48,34.43,34.45,67150.0,30.1452,30.154,30.1102,30.1277,67150.0
2023-03-31 15:35:00,34.45,34.45,34.38,34.39,90594.0,30.1277,30.1277,30.0665,30.0753,90594.0
2023-03-31 15:40:00,34.39,34.46,34.38,34.44,118796.0,30.0753,30.1365,30.0665,30.119,118796.0
2023-03-31 15:45:00,34.44,34.5,34.43,34.48,146419.0,30.119,30.1715,30.1102,30.154,146419.0
2023-03-31 15:50:00,34.49,34.59,34.49,34.57,235653.0,30.1627,30.2502,30.1627,30.2327,235653.0
2023-03-31 15:55:00,34.58,34.61,34.55,34.58,407519.0,30.2414,30.2676,30.2152,30.2414,407519.0
2023-04-03 09:30:00,34.89,35.14,34.78,35.07,317394.0,30.5125,30.7312,30.4163,30.6699,317394.0
2023-04-03 09:35:00,35.05,35.09,34.96,34.99,100480.0,30.6524,30.6874,30.5737,30.6,100480.0
2023-04-03 09:40:00,35.0,35.09,34.95,34.99,141782.0,30.6087,30.6874,30.565,30.6,141782.0
2023-04-03 09:45:00,34.98,35.19,34.98,35.18,99900.0,30.5912,30.7749,30.5912,30.7661,99900.0
2023-04-03 09:50:00,35.18,35.29,35.17,35.26,118851.0,30.7661,30.8623,30.7574,30.8361,118851.0
2023-04-03 09:55:00,35.26,35.31,35.15,35.2,60400.0,30.8361,30.8798,30.7399,30.7836,60400.0
2023-04-03 10:00:00,35.2,35.38,35.18,35.35,94625.0,30.7836,30.941,30.7661,30.9148,94625.0
2023-04-03 10:05:00,35.34,35.48,35.34,35.47,121898.0,30.9061,31.0285,30.9061,31.0197,121898.0
2023-04-03 10:10:00,35.46,35.46,35.33,35.34,82993.0,31.011,31.011,30.8973,30.9061,82993.0
2023-04-03 10:15:00,35.34,35.48,35.31,35.48,125729.0,30.9061,31.0285,30.8798,31.0285,125729.0
2023-04-03 10:20:00,35.48,35.6,35.48,35.58,130808.0,31.0285,31.1334,31.0285,31.1159,130808.0
2023-04-03 10:25:00,35.58,35.61,35.52,35.53,52243.0,31.1159,31.1422,31.0635,31.0722,52243.0
2023-04-03 10:30:00,35.54,35.57,35.35,35.4,288309.0,31.081,31.1072,30.9148,30.9585,288309.0
2023-04-03 10:35:00,35.4,35.4,35.32,35.35,73069.0,30.9585,30.9585,30.8886,30.9148,73069.0
2023-04-03 10:40:00,35.35,35.45,35.31,35.41,77919.0,30.9148,31.0023,30.8798,30.9673,77919.0
2023-04-03 10:45:00,35.41,35.45,35.35,35.36,90418.0,30.9673,31.0023,30.9148,30.9236,90418.0
2023-04-03 10:50:00,35.35,35.39,35.26,35.39,78701.0,30.9148,30.9498,30.8361,30.9498,78701.0
2023-04-03 10:55:00,35.39,35.4,35.35,35.39,63412.0,30.9498,30.9585,30.9148,30.9498,63412.0
2023-04-03 11:00:00,35.39,35.4,35.32,35.33,100657.0,30.9498,30.9585,30.8886,30.8973,100657.0
2023-04-03 11:05:00,35.33,35.38,35.29,35.34,88529.0,30.8973,30.941,30.8623,30.9061,88529.0
2023-04-03 11:10:00,35.34,35.35,35.24,35.24,55373.0,30.9061,30.9148,30.8186,30.8186,55373.0
2023-04-03 11:15:00,35.24,35.3,35.21,35.28,109627.0,30.8186,30.8711,30.7924,30.8536,109627.0
2023-04-03 11:20:00,35.27,35.31,35.25,35.31,64009.0,30.8448,30.8798,30.8274,30.8798,64009.0
2023-04-03 11:25:00,35.31,35.4,35.3,35.4,56515.0,30.8798,30.9585,30.8711,30.9585,56515.0
2023-04-03 11:30:00,35.41,35.52,35.39,35.5,180458.0,30.9673,31.0635,30.9498,31.046,180458.0
2023-04-03 11:35:00,35.5,35.58,35.49,35.53,56525.0,31.046,31.1159,31.0372,31.0722,56525.0
2023-04-03 11:40:00,35.54,35.57,35.52,35.57,36613.0,31.081,31.1072,31.0635,31.1072,36613.0
2023-04-03 11:45:00,35.57,35.59,35.54,35.58,58135.0,31.1072,31.1247,31.081,31.1159,58135.0
2023-04-03 11:50:00,35.57,35.57,35.48,35.5,38716.0,31.1072,31.1072,31.0285,31.046,38716.0
2023-04-03 11:55:00,35.51,35.55,35.47,35.48,54099.0,31.0547,31.0897,31.0197,31.0285,54099.0
2023-04-03 12:00:00,35.48,35.55,35.47,35.55,38803.0,31.0285,31.0897,31.0197,31.0897,38803.0
2023-04-03 12:05:00,35.55,35.56,35.51,35.55,70900.0,31.0897,31.0985,31.0547,31.0897,70900.0
2023-04-03 12:10:00,35.54,35.56,35.52,35.52,47175.0,31.081,31.0985,31.0635,31.0635,47175.0
2023-04-03 12:15:00,35.53,35.55,35.5,35.54,44381.0,31.0722,31.0897,31.046,31.081,44381.0
2023-04-03 12:20:00,35.53,35.62,35.53,35.59,78691.0,31.0722,31.1509,31.0722,31.1247,78691.0
2023-04-03 12:25:00,35.6,35.62,35.45,35.49,216308.0,31.1334,31.1509,31.0023,31.0372,216308.0
2023-04-03 12:30:00,35.48,35.52,35.45,35.51,65108.0,31.0285,31.0635,31.0023,31.0547,65108.0
2023-04-03 12:35:00,35.51,35.51,35.45,35.48,44935.0,31.0547,31.0547,31.0023,31.0285,44935.0
2023-04-03 12:40:00,35.48,35.49,35.41,35.43,53335.0,31.0285,31.0372,30.9673,30.9848,53335.0
2023-04-03 12:45:00,35.42,35.47,35.41,35.45,53294.0,30.976,31.0197,30.9673,31.0023,53294.0
2023-04-03 12:50:00,35.45,35.47,35.41,35.41,40223.0,31.0023,31.0197,30.9673,30.9673,40223.0
2023-04-03 12:55:00,35.41,35.43,35.38,35.38,39603.0,30.9673,30.9848,30.941,30.941,39603.0
2023-04-03 13:00:00,35.38,35.39,35.34,35.36,31571.0,30.941,30.9498,30.9061,30.9236,31571.0
2023-04-03 13:05:00,35.37,35.41,35.36,35.41,33170.0,30.9323,30.9673,30.9236,30.9673,33170.0
2023-04-03 13:10:00,35.41,35.43,35.39,35.41,30869.0,30.9673,30.9848,30.9498,30.9673,30869.0
2023-04-03 13:15:00,35.41,35.42,35.38,35.41,34221.0,30.9673,30.976,30.941,30.9673,34221.0
2023-04-03 13:20:00,35.41,35.42,35.37,35.38,38725.0,30.9673,30.976,30.9323,30.941,38725.0
2023-04-03 13:25:00,35.37,35.4,35.35,35.36,47400.0,30.9323,30.9585,30.9148,30.9236,47400.0
2023-04-03 13:30:00,35.36,35.43,35.35,35.43,58001.0,30.9236,30.9848,30.9148,30.9848,58001.0
2023-04-03 13:35:00,35.42,35.43,35.38,35.41,88509.0,30.976,30.9848,30.941,30.9673,88509.0
2023-04-03 13:40:00,35.41,35.41,35.34,35.35,44460.0,30.9673,30.9673,30.9061,30.9148,44460.0
2023-04-03 13:45:00,35.34,35.39,35.34,35.39,29907.0,30.9061,30.9498,30.9061,30.9498,29907.0
2023-04-03 13:50:00,35.39,35.4,35.37,35.39,30136.0,30.9498,30.9585,30.9323,30.9498,30136.0
2023-04-03 13:55:00,35.4,35.45,35.39,35.44,44523.0,30.9585,31.0023,30.9498,30.9935,44523.0
2023-04-03 14:00:00,35.44,35.46,35.4,35.43,47621.0,30.9935,31.011,30.9585,30.9848,47621.0
2023-04-03 14:05:00,35.43,35.48,35.4,35.48,41516.0,30.9848,31.0285,30.9585,31.0285,41516.0
2023-04-03 14:10:00,35.48,35.5,35.45,35.5,48563.0,31.0285,31.046,31.0023,31.046,48563.0
2023-04-03 14:15:00,35.5,35.52,35.46,35.51,50627.0,31.046,31.0635,31.011,31.0547,50627.0
2023-04-03 14:20:00,35.51,35.57,35.5,35.57,77319.0,31.0547,31.1072,31.046,31.1072,77319.0
2023-04-03 14:25:00,35.57,35.6,35.56,35.59,55539.0,31.1072,31.1334,31.0985,31.1247,55539.0
2023-04-03 14:30:00,35.6,35.62,35.58,35.6,58760.0,31.1334,31.1509,31.1159,31.1334,58760.0
2023-04-03 14:35:00,35.61,35.61,35.56,35.56,65952.0,31.1422,31.1422,31.0985,31.0985,65952.0
2023-04-03 14:40:00,35.57,35.59,35.53,35.55,124786.0,31.1072,31.1247,31.0722,31.0897,124786.0
2023-04-03 14:45:00,35.54,35.57,35.5,35.51,103949.0,31.081,31.1072,31.046,31.0547,103949.0
2023-04-03 14:50:00,35.51,35.53,35.47,35.5,67187.0,31.0547,31.0722,31.0197,31.046,67187.0
2023-04-03 14:55:00,35.5,35.51,35.48,35.51,89022.0,31.046,31.0547,31.0285,31.0547,89022.0
2023-04-03 15:00:00,35.51,35.53,35.48,35.5,69239.0,31.0547,31.0722,31.0285,31.046,69239.0
2023-04-03 15:05:00,35.5,35.51,35.42,35.45,189143.0,31.046,31.0547,30.976,31.0023,189143.0
2023-04-03 15:10:00,35.45,35.45,35.41,35.44,71891.0,31.0023,31.0023,30.9673,30.9935,71891.0
2023-04-03 15:15:00,35.44,35.46,35.41,35.41,72107.0,30.9935,31.011,30.9673,30.9673,72107.0
2023-04-03 15:20:00,35.41,35.43,35.38,35.42,96845.0,30.9673,30.9848,30.941,30.976,96845.0
2023-04-03 15:25:00,35.42,35.46,35.41,35.45,111783.0,30.976,31.011,30.9673,31.0023,111783.0
2023-04-03 15:30:00,35.45,35.52,35.45,35.5,165908.0,31.0023,31.0635,31.0023,31.046,165908.0
2023-04-03 15:35:00,35.5,35.53,35.49,35.51,163366.0,31.046,31.0722,31.0372,31.0547,163366.0
2023-04-03 15:40:00,35.51,35.54,35.45,35.48,164023.0,31.0547,31.081,31.0023,31.0285,164023.0
2023-04-03 15:45:00,35.48,35.49,35.41,35.43,199507.0,31.0285,31.0372,30.9673,30.9848,199507.0
2023-04-03 15:50:00,35.43,35.46,35.4,35.45,225508.0,30.9848,31.011,30.9585,31.0023,225508.0
2023-04-03 15:55:00,35.46,35.5,35.45,35.47,596760.0,31.011,31.046,31.0023,31.0197,596760.0
2023-04-04 09:30:00,35.6,35.8,35.58,35.79,217385.0,31.1334,31.3083,31.1159,31.2996,217385.0
2023-04-04 09:35:00,35.79,35.88,35.71,35.72,154922.0,31.2996,31.3783,31.2296,31.2384,154922.0
2023-04-04 09:40:00,35.71,35.85,35.67,35.81,119718.0,31.2296,31.3521,31.1947,31.3171,119718.0
2023-04-04 09:45:00,35.81,35.87,35.72,35.75,73511.0,31.3171,31.3696,31.2384,31.2646,73511.0
2023-04-04 09:50:00,35.75,35.81,35.65,35.67,104947.0,31.2646,31.3171,31.1772,31.1947,104947.0
2023-04-04 09:55:00,35.65,35.67,35.62,35.65,39561.0,31.1772,31.1947,31.1509,31.1772,39561.0
2023-04-04 10:00:00,35.65,35.74,35.58,35.59,67039.0,31.1772,31.2559,31.1159,31.1247,67039.0
2023-04-04 10:05:00,35.6,35.68,35.6,35.66,50865.0,31.1334,31.2034,31.1334,31.1859,50865.0
2023-04-04 10:10:00,35.66,35.76,35.64,35.76,40921.0,31.1859,31.2734,31.1684,31.2734,40921.0
2023-04-04 10:15:00,35.76,35.76,35.67,35.7,58364.0,31.2734,31.2734,31.1947,31.2209,58364.0
2023-04-04 10:20:00,35.7,35.75,35.66,35.7,74527.0,31.2209,31.2646,31.1859,31.2209,74527.0
2023-04-04 10:25:00,35.7,35.74,35.69,35.71,51361.0,31.2209,31.2559,31.2121,31.2296,51361.0
2023-04-04 10:30:00,35.72,35.75,35.7,35.72,52322.0,31.2384,31.2646,31.2209,31.2384,52322.0
2023-04-04 10:35:00,35.72,35.72,35.62,35.65,56591.0,31.2384,31.2384,31.1509,31.1772,56591.0
2023-04-04 10:40:00,35.65,35.69,35.61,35.68,81340.0,31.1772,31.2121,31.1422,31.2034,81340.0
2023-04-04 10:45:00,35.68,35.7,35.65,35.66,35223.0,31.2034,31.2209,31.1772,31.1859,35223.0
2023-04-04 10:50:00,35.66,35.67,35.61,35.63,98399.0,31.1859,31.1947,31.1422,31.1597,98399.0
2023-04-04 10:55:00,35.63,35.63,35.52,35.53,44557.0,31.1597,31.1597,31.0635,31.0722,44557.0
2023-04-04 11:00:00,35.52,35.53,35.45,35.49,74654.0,31.0635,31.0722,31.0023,31.0372,74654.0
2023-04-04 11:05:00,35.5,35.52,35.47,35.48,59081.0,31.046,31.0635,31.0197,31.0285,59081.0
2023-04-04 11:10:00,35.48,35.52,35.46,35.51,39006.0,31.0285,31.0635,31.011,31.0547,39006.0
2023-04-04 11:15:00,35.51,35.51,35.46,35.5,44286.0,31.0547,31.0547,31.011,31.046,44286.0
2023-04-04 11:20:00,35.5,35.63,35.49,35.63,64126.0,31.046,31.1597,31.0372,31.1597,64126.0
2023-04-04 11:25:00,35.63,35.64,35.51,35.55,76997.0,31.1597,31.1684,31.0547,31.0897,76997.0
2023-04-04 11:30:00,35.55,35.58,35.52,35.54,49661.0,31.0897,31.1159,31.0635,31.081,49661.0
2023-04-04 11:35:00,35.53,35.6,35.53,35.55,31398.0,31.0722,31.1334,31.0722,31.0897,31398.0
2023-04-04 11:40:00,35.55,35.62,35.55,35.62,38931.0,31.0897,31.1509,31.0897,31.1509,38931.0
2023-04-04 11:45:00,35.62,35.63,35.59,35.6,23163.0,31.1509,31.1597,31.1247,31.1334,23163.0
2023-04-04 11:50:00,35.6,35.63,35.59,35.59,30831.0,31.1334,31.1597,31.1247,31.1247,30831.0
2023-04-04 11:55:00,35.59,35.61,35.55,35.57,38054.0,31.1247,31.1422,31.0897,31.1072,38054.0
2023-04-04 12:00:00,35.57,35.63,35.57,35.61,41236.0,31.1072,31.1597,31.1072,31.1422,41236.0
2023-04-04 12:05:00,35.61,35.64,35.56,35.59,25539.0,31.1422,31.1684,31.0985,31.1247,25539.0
2023-04-04 12:10:00,35.59,35.61,35.51,35.52,31171.0,31.1247,31.1422,31.0547,31.0635,31171.0
2023-04-04 12:15:00,35.52,35.53,35.48,35.48,32623.0,31.0635,31.0722,31.0285,31.0285,32623.0
2023-04-04 12:20:00,35.48,35.51,35.46,35.5,36212.0,31.0285,31.0547,31.011,31.046,36212.0
2023-04-04 12:25:00,35.51,35.56,35.5,35.55,37749.0,31.0547,31.0985,31.046,31.0897,37749.0
2023-04-04 12:30:00,35.55,35.58,35.53,35.55,24753.0,31.0897,31.1159,31.0722,31.0897,24753.0
2023-04-04 12:35:00,35.54,35.54,35.47,35.5,26637.0,31.081,31.081,31.0197,31.046,26637.0
2023-04-04 12:40:00,35.5,35.52,35.49,35.52,22531.0,31.046,31.0635,31.0372,31.0635,22531.0
2023-04-04 12:45:00,35.53,35.59,35.51,35.58,30419.0,31.0722,31.1247,31.0547,31.1159,30419.0
2023-04-04 12:50:00,35.59,35.61,35.53,35.54,41370.0,31.1247,31.1422,31.0722,31.081,41370.0
2023-04-04 12:55:00,35.54,35.58,35.54,35.58,25480.0,31.081,31.1159,31.081,31.1159,25480.0
2023-04-04 13:00:00,35.58,35.65,35.55,35.64,69249.0,31.1159,31.1772,31.0897,31.1684,69249.0
2023-04-04 13:05:00,35.64,35.69,35.63,35.66,67501.0,31.1684,31.2121,31.1597,31.1859,67501.0
2023-04-04 13:10:00,35.65,35.71,35.65,35.7,73878.0,31.1772,31.2296,31.1772,31.2209,73878.0
2023-04-04 13:15:00,35.7,35.76,35.7,35.74,79301.0,31.2209,31.2734,31.2209,31.2559,79301.0
2023-04-04 13:20:00,35.73,35.73,35.68,35.71,19459.0,31.2471,31.2471,31.2034,31.2296,19459.0
2023-04-04 13:25:00,35.7,35.7,35.66,35.69,29018.0,31.2209,31.2209,31.1859,31.2121,29018.0
2023-04-04 13:30:00,35.69,35.72,35.68,35.72,55360.0,31.2121,31.2384,31.2034,31.2384,55360.0
2023-04-04 13:35:00,35.72,35.72,35.65,35.68,71768.0,31.2384,31.2384,31.1772,31.2034,71768.0
2023-04-04 13:40:00,35.68,35.69,35.65,35.66,27636.0,31.2034,31.2121,31.1772,31.1859,27636.0
2023-04-04 13:45:00,35.66,35.7,35.66,35.7,71638.0,31.1859,31.2209,31.1859,31.2209,71638.0
2023-04-04 13:50:00,35.7,35.72,35.69,35.7,28761.0,31.2209,31.2384,31.2121,31.2209,28761.0
2023-04-04 13:55:00,35.7,35.73,35.7,35.7,30577.0,31.2209,31.2471,31.2209,31.2209,30577.0
2023-04-04 14:00:00,35.7,35.7,35.66,35.69,19946.0,31.2209,31.2209,31.1859,31.2121,19946.0
2023-04-04 14:05:00,35.69,35.7,35.66,35.67,24780.0,31.2121,31.2209,31.1859,31.1947,24780.0
2023-04-04 14:10:00,35.66,35.68,35.65,35.68,33519.0,31.1859,31.2034,31.1772,31.2034,33519.0
2023-04-04 14:15:00,35.67,35.68,35.65,35.65,33034.0,31.1947,31.2034,31.1772,31.1772,33034.0
2023-04-04 14:20:00,35.65,35.67,35.6,35.62,69858.0,31.1772,31.1947,31.1334,31.1509,69858.0
2023-04-04 14:25:00,35.62,35.64,35.57,35.57,28485.0,31.1509,31.1684,31.1072,31.1072,28485.0
2023-04-04 14:30:00,35.56,35.57,35.52,35.52,29319.0,31.0985,31.1072,31.0635,31.0635,29319.0
2023-04-04 14:35:00,35.53,35.6,35.51,35.59,45762.0,31.0722,31.1334,31.0547,31.1247,45762.0
2023-04-04 14:40:00,35.59,35.61,35.57,35.61,29745.0,31.1247,31.1422,31.1072,31.1422,29745.0
2023-04-04 14:45:00,35.61,35.61,35.59,35.59,18805.0,31.1422,31.1422,31.1247,31.1247,18805.0
2023-04-04 14:50:00,35.59,35.62,35.58,35.61,24581.0,31.1247,31.1509,31.1159,31.1422,24581.0
2023-04-04 14:55:00,35.6,35.66,35.58,35.66,44412.0,31.1334,31.1859,31.1159,31.1859,44412.0
2023-04-04 15:00:00,35.65,35.73,35.65,35.72,62439.0,31.1772,31.2471,31.1772,31.2384,62439.0
2023-04-04 15:05:00,35.72,35.78,35.71,35.77,55005.0,31.2384,31.2909,31.2296,31.2821,55005.0
2023-04-04 15:10:00,35.77,35.78,35.73,35.77,57421.0,31.2821,31.2909,31.2471,31.2821,57421.0
2023-04-04 15:15:00,35.77,35.8,35.77,35.78,69941.0,31.2821,31.3083,31.2821,31.2909,69941.0
2023-04-04 15:20:00,35.77,35.8,35.74,35.79,85917.0,31.2821,31.3083,31.2559,31.2996,85917.0
2023-04-04 15:25:00,35.78,35.79,35.75,35.76,59882.0,31.2909,31.2996,31.2646,31.2734,59882.0
2023-04-04 15:30:00,35.75,35.78,35.73,35.75,101921.0,31.2646,31.2909,31.2471,31.2646,101921.0
2023-04-04 15:35:00,35.74,35.78,35.72,35.78,86354.0,31.2559,31.2909,31.2384,31.2909,86354.0
2023-04-04 15:40:00,35.78,35.82,35.78,35.79,123698.0,31.2909,31.3258,31.2909,31.2996,123698.0
2023-04-04 15:45:00,35.79,35.83,35.78,35.82,132919.0,31.2996,31.3346,31.2909,31.3258,132919.0
2023-04-04 15:50:00,35.82,35.93,35.81,35.93,290343.0,31.3258,31.422,31.3171,31.422,290343.0
2023-04-04 15:55:00,35.93,35.94,35.83,35.86,506641.0,31.422,31.4308,31.3346,31.3608,506641.0
2023-04-05 09:30:00,35.78,35.89,35.71,35.89,136881.0,31.2909,31.3871,31.2296,31.3871,136881.0
2023-04-05 09:35:00,35.9,35.93,35.84,35.9,53970.0,31.3958,31.422,31.3433,31.3958,53970.0
2023-04-05 09:40:00,35.91,35.98,35.86,35.94,56097.0,31.4045,31.4658,31.3608,31.4308,56097.0
2023-04-05 09:45:00,35.94,36.0,35.87,35.92,114883.0,31.4308,31.4833,31.3696,31.4133,114883.0
2023-04-05 09:50:00,35.92,35.96,35.89,35.9,71671.0,31.4133,31.4483,31.3871,31.3958,71671.0
2023-04-05 09:55:00,35.9,35.9,35.83,35.84,38095.0,31.3958,31.3958,31.3346,31.3433,38095.0
2023-04-05 10:00:00,35.85,35.86,35.71,35.74,155574.0,31.3521,31.3608,31.2296,31.2559,155574.0
2023-04-05 10:05:00,35.73,35.85,35.73,35.78,67436.0,31.2471,31.3521,31.2471,31.2909,67436.0
2023-04-05 10:10:00,35.77,35.8,35.72,35.73,26841.0,31.2821,31.3083,31.2384,31.2471,26841.0
2023-04-05 10:15:00,35.74,35.83,35.73,35.82,47599.0,31.2559,31.3346,31.2471,31.3258,47599.0
2023-04-05 10:20:00,35.82,35.91,35.81,35.86,38116.0,31.3258,31.4045,31.3171,31.3608,38116.0
2023-04-05 10:25:00,35.86,35.88,35.76,35.8,245439.0,31.3608,31.3783,31.2734,31.3083,245439.0
2023-04-05 10:30:00,35.8,35.84,35.7,35.83,251064.0,31.3083,31.3433,31.2209,31.3346,251064.0
2023-04-05 10:35:00,35.83,35.87,35.74,35.76,219333.0,31.3346,31.3696,31.2559,31.2734,219333.0
2023-04-05 10:40:00,35.76,35.83,35.74,35.76,80389.0,31.2734,31.3346,31.2559,31.2734,80389.0
2023-04-05 10:45:00,35.75,35.86,35.75,35.86,43475.0,31.2646,31.3608,31.2646,31.3608,43475.0
2023-04-05 10:50:00,35.87,35.87,35.8,35.84,46311.0,31.3696,31.3696,31.3083,31.3433,46311.0
2023-04-05 10:55:00,35.84,35.88,35.81,35.86,122596.0,31.3433,31.3783,31.3171,31.3608,122596.0
2023-04-05 11:00:00,35.85,35.88,35.8,35.88,80750.0,31.3521,31.3783,31.3083,31.3783,80750.0
2023-04-05 11:05:00,35.87,35.89,35.85,35.85,27618.0,31.3696,31.3871,31.3521,31.3521,27618.0
2023-04-05 11:10:00,35.85,35.93,35.85,35.9,40796.0,31.3521,31.422,31.3521,31.3958,40796.0
2023-04-05 11:15:00,35.9,35.95,35.9,35.93,36124.0,31.3958,31.4395,31.3958,31.422,36124.0
2023-04-05 11:20:00,35.92,35.93,35.89,35.9,14288.0,31.4133,31.422,31.3871,31.3958,14288.0
2023-04-05 11:25:00,35.9,35.9,35.85,35.88,26273.0,31.3958,31.3958,31.3521,31.3783,26273.0
2023-04-05 11:30:00,35.89,35.98,35.87,35.94,35051.0,31.3871,31.4658,31.3696,31.4308,35051.0
2023-04-05 11:35:00,35.95,35.99,35.94,35.98,24522.0,31.4395,31.4745,31.4308,31.4658,24522.0
2023-04-05 11:40:00,35.98,36.01,35.96,35.97,56400.0,31.4658,31.492,31.4483,31.457,56400.0
2023-04-05 11:45:00,35.97,35.99,35.93,35.96,45392.0,31.457,31.4745,31.422,31.4483,45392.0
2023-04-05 11:50:00,35.97,35.97,35.92,35.95,21529.0,31.457,31.457,31.4133,31.4395,21529.0
2023-04-05 11:55:00,35.95,36.01,35.93,36.01,29136.0,31.4395,31.492,31.422,31.492,29136.0
2023-04-05 12:00:00,36.01,36.02,35.96,35.97,21937.0,31.492,31.5007,31.4483,31.457,21937.0
2023-04-05 12:05:00,35.97,36.01,35.95,35.98,48302.0,31.457,31.492,31.4395,31.4658,48302.0
2023-04-05 12:10:00,35.98,36.02,35.96,36.01,78466.0,31.4658,31.5007,31.4483,31.492,78466.0
2023-04-05 12:15:00,36.01,36.04,35.99,36.01,52999.0,31.492,31.5182,31.4745,31.492,52999.0
2023-04-05 12:20:00,36.02,36.02,36.0,36.01,19848.0,31.5007,31.5007,31.4833,31.492,19848.0
2023-04-05 12:25:00,36.01,36.02,35.97,35.99,36551.0,31.492,31.5007,31.457,31.4745,36551.0
2023-04-05 12:30:00,35.98,36.01,35.97,36.0,34116.0,31.4658,31.492,31.457,31.4833,34116.0
2023-04-05 12:35:00,36.0,36.06,36.0,36.05,45428.0,31.4833,31.5357,31.4833,31.527,45428.0
2023-04-05 12:40:00,36.05,36.1,36.05,36.09,60492.0,31.527,31.5707,31.527,31.562,60492.0
2023-04-05 12:45:00,36.09,36.1,36.05,36.05,23030.0,31.562,31.5707,31.527,31.527,23030.0
2023-04-05 12:50:00,36.05,36.12,36.03,36.11,103955.0,31.527,31.5882,31.5095,31.5795,103955.0
2023-04-05 12:55:00,36.11,36.14,36.11,36.13,30292.0,31.5795,31.6057,31.5795,31.5969,30292.0
2023-04-05 13:00:00,36.13,36.14,36.07,36.08,73185.0,31.5969,31.6057,31.5445,31.5532,73185.0
2023-04-05 13:05:00,36.08,36.12,36.07,36.09,37456.0,31.5532,31.5882,31.5445,31.562,37456.0
2023-04-05 13:10:00,36.09,36.15,36.08,36.13,38777.0,31.562,31.6144,31.5532,31.5969,38777.0
2023-04-05 13:15:00,36.13,36.18,36.11,36.17,35074.0,31.5969,31.6407,31.5795,31.6319,35074.0
2023-04-05 13:20:00,36.16,36.2,36.16,36.2,34905.0,31.6232,31.6582,31.6232,31.6582,34905.0
2023-04-05 13:25:00,36.2,36.2,36.17,36.17,45279.0,31.6582,31.6582,31.6319,31.6319,45279.0
2023-04-05 13:30:00,36.18,36.19,36.13,36.13,41061.0,31.6407,31.6494,31.5969,31.5969,41061.0
2023-04-05 13:35:00,36.13,36.14,36.05,36.07,63038.0,31.5969,31.6057,31.527,31.5445,63038.0
2023-04-05 13:40:00,36.07,36.07,35.99,36.05,51582.0,31.5445,31.5445,31.4745,31.527,51582.0
2023-04-05 13:45:00,36.06,36.08,36.02,36.03,39595.0,31.5357,31.5532,31.5007,31.5095,39595.0
2023-04-05 13:50:00,36.04,36.06,36.02,36.05,29101.0,31.5182,31.5357,31.5007,31.527,29101.0
2023-04-05 13:55:00,36.05,36.08,36.04,36.06,61767.0,31.527,31.5532,31.5182,31.5357,61767.0
2023-04-05 14:00:00,36.05,36.11,36.05,36.11,28466.0,31.527,31.5795,31.527,31.5795,28466.0
2023-04-05 14:05:00,36.11,36.12,36.09,36.11,49740.0,31.5795,31.5882,31.562,31.5795,49740.0
2023-04-05 14:10:00,36.1,36.11,36.06,36.08,42279.0,31.5707,31.5795,31.5357,31.5532,42279.0
2023-04-05 14:15:00,36.08,36.15,36.07,36.15,34052.0,31.5532,31.6144,31.5445,31.6144,34052.0
2023-04-05 14:20:00,36.15,36.17,36.12,36.16,36256.0,31.6144,31.6319,31.5882,31.6232,36256.0
2023-04-05 14:25:00,36.16,36.17,36.15,36.16,26307.0,31.6232,31.6319,31.6144,31.6232,26307.0
2023-04-05 14:30:00,36.16,36.2,36.16,36.2,39387.0,31.6232,31.6582,31.6232,31.6582,39387.0
2023-04-05 14:35:00,36.2,36.27,36.19,36.27,77025.0,31.6582,31.7194,31.6494,31.7194,77025.0
2023-04-05 14:40:00,36.27,36.28,36.23,36.26,74816.0,31.7194,31.7281,31.6844,31.7106,74816.0
2023-04-05 14:45:00,36.26,36.27,36.21,36.25,85846.0,31.7106,31.7194,31.6669,31.7019,85846.0
2023-04-05 14:50:00,36.25,36.29,36.24,36.26,162340.0,31.7019,31.7369,31.6931,31.7106,162340.0
2023-04-05 14:55:00,36.26,36.31,36.25,36.27,43844.0,31.7106,31.7544,31.7019,31.7194,43844.0
2023-04-05 15:00:00,36.27,36.28,36.24,36.26,40034.0,31.7194,31.7281,31.6931,31.7106,40034.0
2023-04-05 15:05:00,36.26,36.28,36.2,36.22,59310.0,31.7106,31.7281,31.6582,31.6757,59310.0
2023-04-05 15:10:00,36.22,36.25,36.21,36.25,31485.0,31.6757,31.7019,31.6669,31.7019,31485.0
2023-04-05 15:15:00,36.25,36.29,36.24,36.28,40243.0,31.7019,31.7369,31.6931,31.7281,40243.0
2023-04-05 15:20:00,36.29,36.34,36.28,36.34,74809.0,31.7369,31.7806,31.7281,31.7806,74809.0
2023-04-05 15:25:00,36.34,36.36,36.33,36.34,71419.0,31.7806,31.7981,31.7718,31.7806,71419.0
2023-04-05 15:30:00,36.34,36.35,36.31,36.34,84266.0,31.7806,31.7893,31.7544,31.7806,84266.0
2023-04-05 15:35:00,36.34,36.35,36.33,36.33,71764.0,31.7806,31.7893,31.7718,31.7718,71764.0
2023-04-05 15:40:00,36.34,36.34,36.22,36.23,239851.0,31.7806,31.7806,31.6757,31.6844,239851.0
2023-04-05 15:45:00,36.23,36.25,36.19,36.2,181379.0,31.6844,31.7019,31.6494,31.6582,181379.0
2023-04-05 15:50:00,36.21,36.22,36.14,36.15,226601.0,31.6669,31.6757,31.6057,31.6144,226601.0
2023-04-05 15:55:00,36.15,36.16,36.08,36.1,676008.0,31.6144,31.6232,31.5532,31.5707,676008.0
2023-04-06 09:30:00,36.06,36.19,36.06,36.11,103396.0,31.5357,31.6494,31.5357,31.5795,103396.0
2023-04-06 09:35:00,36.11,36.2,36.1,36.14,40473.0,31.5795,31.6582,31.5707,31.6057,40473.0
2023-04-06 09:40:00,36.14,36.17,36.06,36.08,48219.0,31.6057,31.6319,31.5357,31.5532,48219.0
2023-04-06 09:45:00,36.08,36.08,36.02,36.08,39391.0,31.5532,31.5532,31.5007,31.5532,39391.0
2023-04-06 09:50:00,36.07,36.13,36.0,36.02,67823.0,31.5445,31.5969,31.4833,31.5007,67823.0
2023-04-06 09:55:00,36.03,36.05,35.91,35.92,40659.0,31.5095,31.527,31.4045,31.4133,40659.0
2023-04-06 10:00:00,35.91,35.94,35.85,35.88,27899.0,31.4045,31.4308,31.3521,31.3783,27899.0
2023-04-06 10:05:00,35.88,35.94,35.86,35.88,31553.0,31.3783,31.4308,31.3608,31.3783,31553.0
2023-04-06 10:10:00,35.88,35.96,35.87,35.94,39077.0,31.3783,31.4483,31.3696,31.4308,39077.0
2023-04-06 10:15:00,35.95,35.95,35.88,35.91,23089.0,31.4395,31.4395,31.3783,31.4045,23089.0
2023-04-06 10:20:00,35.91,35.92,35.85,35.87,82057.0,31.4045,31.4133,31.3521,31.3696,82057.0
2023-04-06 10:25:00,35.86,35.86,35.8,35.82,20260.0,31.3608,31.3608,31.3083,31.3258,20260.0
2023-04-06 10:30:00,35.82,35.89,35.81,35.89,32465.0,31.3258,31.3871,31.3171,31.3871,32465.0
2023-04-06 10:35:00,35.89,35.89,35.85,35.88,39606.0,31.3871,31.3871,31.3521,31.3783,39606.0
2023-04-06 10:40:00,35.88,35.89,35.84,35.88,22624.0,31.3783,31.3871,31.3433,31.3783,22624.0
2023-04-06 10:45:00,35.87,35.94,35.86,35.91,27680.0,31.3696,31.4308,31.3608,31.4045,27680.0
2023-04-06 10:50:00,35.92,35.93,35.86,35.86,18784.0,31.4133,31.422,31.3608,31.3608,18784.0
2023-04-06 10:55:00,35.87,35.87,35.73,35.75,39053.0,31.3696,31.3696,31.2471,31.2646,39053.0
2023-04-06 11:00:00,35.75,35.82,35.73,35.8,73632.0,31.2646,31.3258,31.2471,31.3083,73632.0
2023-04-06 11:05:00,35.8,35.86,35.8,35.85,22750.0,31.3083,31.3608,31.3083,31.3521,22750.0
2023-04-06 11:10:00,35.84,35.89,35.82,35.85,40109.0,31.3433,31.3871,31.3258,31.3521,40109.0
2023-04-06 11:15:00,35.86,35.87,35.82,35.83,16299.0,31.3608,31.3696,31.3258,31.3346,16299.0
2023-04-06 11:20:00,35.83,35.87,35.78,35.79,42730.0,31.3346,31.3696,31.2909,31.2996,42730.0
2023-04-06 11:25:00,35.78,35.83,35.78,35.81,14073.0,31.2909,31.3346,31.2909,31.3171,14073.0
2023-04-06 11:30:00,35.81,35.83,35.79,35.83,23008.0,31.3171,31.3346,31.2996,31.3346,23008.0
2023-04-06 11:35:00,35.83,35.83,35.79,35.81,25717.0,31.3346,31.3346,31.2996,31.3171,25717.0
2023-04-06 11:40:00,35.82,35.83,35.78,35.79,31443.0,31.3258,31.3346,31.2909,31.2996,31443.0
2023-04-06 11:45:00,35.8,35.86,35.78,35.84,24976.0,31.3083,31.3608,31.2909,31.3433,24976.0
2023-04-06 11:50:00,35.83,35.85,35.83,35.85,10688.0,31.3346,31.3521,31.3346,31.3521,10688.0
2023-04-06 11:55:00,35.85,35.87,35.83,35.86,22616.0,31.3521,31.3696,31.3346,31.3608,22616.0
2023-04-06 12:00:00,35.86,35.9,35.85,35.86,27808.0,31.3608,31.3958,31.3521,31.3608,27808.0
2023-04-06 12:05:00,35.86,35.88,35.84,35.87,13241.0,31.3608,31.3783,31.3433,31.3696,13241.0
2023-04-06 12:10:00,35.87,35.92,35.86,35.91,19973.0,31.3696,31.4133,31.3608,31.4045,19973.0
2023-04-06 12:15:00,35.9,35.94,35.9,35.93,34766.0,31.3958,31.4308,31.3958,31.422,34766.0
2023-04-06 12:20:00,35.93,35.94,35.9,35.9,15484.0,31.422,31.4308,31.3958,31.3958,15484.0
2023-04-06 12:25:00,35.91,35.92,35.9,35.91,10447.0,31.4045,31.4133,31.3958,31.4045,10447.0
2023-04-06 12:30:00,35.91,35.95,35.9,35.95,22438.0,31.4045,31.4395,31.3958,31.4395,22438.0
2023-04-06 12:35:00,35.95,35.99,35.95,35.98,15800.0,31.4395,31.4745,31.4395,31.4658,15800.0
2023-04-06 12:40:00,35.98,36.02,35.97,35.98,34692.0,31.4658,31.5007,31.457,31.4658,34692.0
2023-04-06 12:45:00,35.99,36.01,35.97,35.98,21527.0,31.4745,31.492,31.457,31.4658,21527.0
2023-04-06 12:50:00,35.98,36.03,35.98,36.01,21816.0,31.4658,31.5095,31.4658,31.492,21816.0
2023-04-06 12:55:00,36.01,36.01,35.96,35.98,17501.0,31.492,31.492,31.4483,31.4658,17501.0
2023-04-06 13:00:00,35.98,36.0,35.95,35.99,18251.0,31.4658,31.4833,31.4395,31.4745,18251.0
2023-04-06 13:05:00,35.99,36.01,35.98,36.0,13705.0,31.4745,31.492,31.4658,31.4833,13705.0
2023-04-06 13:10:00,35.99,36.0,35.97,35.98,11279.0,31.4745,31.4833,31.457,31.4658,11279.0
2023-04-06 13:15:00,35.99,36.01,35.98,35.98,10377.0,31.4745,31.492,31.4658,31.4658,10377.0
2023-04-06 13:20:00,35.98,36.0,35.97,35.97,15656.0,31.4658,31.4833,31.457,31.457,15656.0
2023-04-06 13:25:00,35.97,35.99,35.95,35.97,20755.0,31.457,31.4745,31.4395,31.457,20755.0
2023-04-06 13:30:00,35.97,35.98,35.93,35.94,19964.0,31.457,31.4658,31.422,31.4308,19964.0
2023-04-06 13:35:00,35.94,35.97,35.92,35.93,15988.0,31.4308,31.457,31.4133,31.422,15988.0
2023-04-06 13:40:00,35.94,35.95,35.91,35.94,12248.0,31.4308,31.4395,31.4045,31.4308,12248.0
2023-04-06 13:45:00,35.94,35.95,35.92,35.93,29783.0,31.4308,31.4395,31.4133,31.422,29783.0
2023-04-06 13:50:00,35.93,35.94,35.91,35.92,36344.0,31.422,31.4308,31.4045,31.4133,36344.0
2023-04-06 13:55:00,35.91,35.92,35.87,35.88,20934.0,31.4045,31.4133,31.3696,31.3783,20934.0
2023-04-06 14:00:00,35.88,35.88,35.82,35.83,37114.0,31.3783,31.3783,31.3258,31.3346,37114.0
2023-04-06 14:05:00,35.83,35.84,35.8,35.81,18852.0,31.3346,31.3433,31.3083,31.3171,18852.0
2023-04-06 14:10:00,35.81,35.82,35.77,35.77,31642.0,31.3171,31.3258,31.2821,31.2821,31642.0
2023-04-06 14:15:00,35.77,35.79,35.76,35.77,34599.0,31.2821,31.2996,31.2734,31.2821,34599.0
2023-04-06 14:20:00,35.76,35.77,35.7,35.71,47435.0,31.2734,31.2821,31.2209,31.2296,47435.0
2023-04-06 14:25:00,35.71,35.72,35.67,35.69,49379.0,31.2296,31.2384,31.1947,31.2121,49379.0
2023-04-06 14:30:00,35.68,35.72,35.66,35.69,47405.0,31.2034,31.2384,31.1859,31.2121,47405.0
2023-04-06 14:35:00,35.69,35.74,35.69,35.73,41056.0,31.2121,31.2559,31.2121,31.2471,41056.0
2023-04-06 14:40:00,35.73,35.74,35.7,35.73,32608.0,31.2471,31.2559,31.2209,31.2471,32608.0
2023-04-06 14:45:00,35.72,35.73,35.65,35.66,42616.0,31.2384,31.2471,31.1772,31.1859,42616.0
2023-04-06 14:50:00,35.66,35.67,35.62,35.65,78602.0,31.1859,31.1947,31.1509,31.1772,78602.0
2023-04-06 14:55:00,35.65,35.65,35.59,35.59,60345.0,31.1772,31.1772,31.1247,31.1247,60345.0
2023-04-06 15:00:00,35.59,35.61,35.58,35.61,74547.0,31.1247,31.1422,31.1159,31.1422,74547.0
2023-04-06 15:05:00,35.61,35.65,35.6,35.61,50785.0,31.1422,31.1772,31.1334,31.1422,50785.0
2023-04-06 15:10:00,35.62,35.62,35.56,35.59,95071.0,31.1509,31.1509,31.0985,31.1247,95071.0
2023-04-06 15:15:00,35.59,35.63,35.58,35.63,65728.0,31.1247,31.1597,31.1159,31.1597,65728.0
2023-04-06 15:20:00,35.63,35.68,35.62,35.65,88050.0,31.1597,31.2034,31.1509,31.1772,88050.0
2023-04-06 15:25:00,35.65,35.68,35.64,35.66,88291.0,31.1772,31.2034,31.1684,31.1859,88291.0
2023-04-06 15:30:00,35.66,35.66,35.59,35.61,101937.0,31.1859,31.1859,31.1247,31.1422,101937.0
2023-04-06 15:35:00,35.61,35.64,35.6,35.63,128003.0,31.1422,31.1684,31.1334,31.1597,128003.0
2023-04-06 15:40:00,35.63,35.63,35.61,35.63,113639.0,31.1597,31.1597,31.1422,31.1597,113639.0
2023-04-06 15:45:00,35.63,35.69,35.62,35.67,167386.0,31.1597,31.2121,31.1509,31.1947,167386.0
2023-04-06 15:50:00,35.67,35.76,35.67,35.75,246186.0,31.1947,31.2734,31.1947,31.2646,246186.0
2023-04-06 15:55:00,35.75,35.83,35.75,35.77,529580.0,31.2646,31.3346,31.2646,31.2821,529580.0
2023-04-10 09:30:00,35.74,35.84,35.72,35.84,169296.0,31.2559,31.3433,31.2384,31.3433,169296.0
2023-04-10 09:35:00,35.84,35.9,35.81,35.84,87774.0,31.3433,31.3958,31.3171,31.3433,87774.0
2023-04-10 09:40:00,35.84,35.89,35.83,35.84,55371.0,31.3433,31.3871,31.3346,31.3433,55371.0
2023-04-10 09:45:00,35.84,35.93,35.84,35.89,56807.0,31.3433,31.422,31.3433,31.3871,56807.0
2023-04-10 09:50:00,35.9,35.93,35.82,35.84,103066.0,31.3958,31.422,31.3258,31.3433,103066.0
2023-04-10 09:55:00,35.84,35.89,35.77,35.89,89421.0,31.3433,31.3871,31.2821,31.3871,89421.0
2023-04-10 10:00:00,35.89,35.95,35.87,35.93,78926.0,31.3871,31.4395,31.3696,31.422,78926.0
2023-04-10 10:05:00,35.92,35.95,35.87,35.93,60810.0,31.4133,31.4395,31.3696,31.422,60810.0
2023-04-10 10:10:00,35.92,35.94,35.85,35.9,92322.0,31.4133,31.4308,31.3521,31.3958,92322.0
2023-04-10 10:15:00,35.9,35.9,35.84,35.84,36019.0,31.3958,31.3958,31.3433,31.3433,36019.0
2023-04-10 10:20:00,35.84,35.86,35.76,35.77,37234.0,31.3433,31.3608,31.2734,31.2821,37234.0
2023-04-10 10:25:00,35.76,35.82,35.71,35.73,126615.0,31.2734,31.3258,31.2296,31.2471,126615.0
2023-04-10 10:30:00,35.73,35.83,35.72,35.83,38646.0,31.2471,31.3346,31.2384,31.3346,38646.0
2023-04-10 10:35:00,35.82,35.86,35.81,35.84,42759.0,31.3258,31.3608,31.3171,31.3433,42759.0
2023-04-10 10:40:00,35.84,35.85,35.81,35.83,40683.0,31.3433,31.3521,31.3171,31.3346,40683.0
2023-04-10 10:45:00,35.83,35.85,35.78,35.84,53335.0,31.3346,31.3521,31.2909,31.3433,53335.0
2023-04-10 10:50:00,35.85,35.85,35.82,35.84,28596.0,31.3521,31.3521,31.3258,31.3433,28596.0
2023-04-10 10:55:00,35.84,35.87,35.81,35.82,38982.0,31.3433,31.3696,31.3171,31.3258,38982.0
2023-04-10 11:00:00,35.82,35.87,35.81,35.84,28037.0,31.3258,31.3696,31.3171,31.3433,28037.0
2023-04-10 11:05:00,35.84,35.87,35.83,35.84,24577.0,31.3433,31.3696,31.3346,31.3433,24577.0
2023-04-10 11:10:00,35.84,35.88,35.84,35.87,15877.0,31.3433,31.3783,31.3433,31.3696,15877.0
2023-04-10 11:15:00,35.87,35.91,35.87,35.9,33037.0,31.3696,31.4045,31.3696,31.3958,33037.0
2023-04-10 11:20:00,35.9,35.91,35.85,35.85,39918.0,31.3958,31.4045,31.3521,31.3521,39918.0
2023-04-10 11:25:00,35.86,35.86,35.82,35.82,23063.0,31.3608,31.3608,31.3258,31.3258,23063.0
2023-04-10 11:30:00,35.83,35.85,35.81,35.84,35411.0,31.3346,31.3521,31.3171,31.3433,35411.0
2023-04-10 11:35:00,35.84,35.88,35.83,35.86,19597.0,31.3433,31.3783,31.3346,31.3608,19597.0
2023-04-10 11:40:00,35.85,35.87,35.83,35.84,21060.0,31.3521,31.3696,31.3346,31.3433,21060.0
2023-04-10 11:45:00,35.84,35.85,35.81,35.82,21887.0,31.3433,31.3521,31.3171,31.3258,21887.0
2023-04-10 11:50:00,35.82,35.82,35.77,35.8,39931.0,31.3258,31.3258,31.2821,31.3083,39931.0
2023-04-10 11:55:00,35.81,35.82,35.77,35.81,24275.0,31.3171,31.3258,31.2821,31.3171,24275.0
2023-04-10 12:00:00,35.82,35.83,35.79,35.79,21202.0,31.3258,31.3346,31.2996,31.2996,21202.0
2023-04-10 12:05:00,35.8,35.8,35.75,35.75,34148.0,31.3083,31.3083,31.2646,31.2646,34148.0
2023-04-10 12:10:00,35.75,35.78,35.73,35.73,20332.0,31.2646,31.2909,31.2471,31.2471,20332.0
2023-04-10 12:15:00,35.74,35.79,35.74,35.79,44663.0,31.2559,31.2996,31.2559,31.2996,44663.0
2023-04-10 12:20:00,35.79,35.87,35.79,35.87,29197.0,31.2996,31.3696,31.2996,31.3696,29197.0
2023-04-10 12:25:00,35.87,35.88,35.84,35.86,26248.0,31.3696,31.3783,31.3433,31.3608,26248.0
2023-04-10 12:30:00,35.85,35.93,35.85,35.92,34214.0,31.3521,31.422,31.3521,31.4133,34214.0
2023-04-10 12:35:00,35.92,35.99,35.92,35.98,50262.0,31.4133,31.4745,31.4133,31.4658,50262.0
2023-04-10 12:40:00,35.98,36.0,35.97,36.0,31876.0,31.4658,31.4833,31.457,31.4833,31876.0
2023-04-10 12:45:00,36.0,36.0,35.96,35.97,35301.0,31.4833,31.4833,31.4483,31.457,35301.0
2023-04-10 12:50:00,35.97,36.02,35.96,36.01,31716.0,31.457,31.5007,31.4483,31.492,31716.0
2023-04-10 12:55:00,36.01,36.03,35.97,35.98,20366.0,31.492,31.5095,31.457,31.4658,20366.0
2023-04-10 13:00:00,35.98,36.0,35.95,35.98,23240.0,31.4658,31.4833,31.4395,31.4658,23240.0
2023-04-10 13:05:00,35.98,36.03,35.98,36.02,20650.0,31.4658,31.5095,31.4658,31.5007,20650.0
2023-04-10 13:10:00,36.02,36.04,36.01,36.02,21499.0,31.5007,31.5182,31.492,31.5007,21499.0
2023-04-10 13:15:00,36.03,36.07,36.02,36.05,64974.0,31.5095,31.5445,31.5007,31.527,64974.0
2023-04-10 13:20:00,36.05,36.07,36.03,36.04,26501.0,31.527,31.5445,31.5095,31.5182,26501.0
2023-04-10 13:25:00,36.05,36.07,36.0,36.01,52079.0,31.527,31.5445,31.4833,31.492,52079.0
2023-04-10 13:30:00,36.02,36.05,36.01,36.02,29181.0,31.5007,31.527,31.492,31.5007,29181.0
2023-04-10 13:35:00,36.03,36.04,35.99,36.0,19185.0,31.5095,31.5182,31.4745,31.4833,19185.0
2023-04-10 13:40:00,36.0,36.0,35.96,35.98,16158.0,31.4833,31.4833,31.4483,31.4658,16158.0
2023-04-10 13:45:00,35.98,36.01,35.97,36.0,27244.0,31.4658,31.492,31.457,31.4833,27244.0
2023-04-10 13:50:00,36.0,36.01,35.97,35.97,26736.0,31.4833,31.492,31.457,31.457,26736.0
2023-04-10 13:55:00,35.97,36.0,35.95,35.97,26634.0,31.457,31.4833,31.4395,31.457,26634.0
2023-04-10 14:00:00,35.98,35.98,35.92,35.94,22128.0,31.4658,31.4658,31.4133,31.4308,22128.0
2023-04-10 14:05:00,35.94,35.95,35.93,35.93,28979.0,31.4308,31.4395,31.422,31.422,28979.0
2023-04-10 14:10:00,35.93,35.98,35.92,35.97,20085.0,31.422,31.4658,31.4133,31.457,20085.0
2023-04-10 14:15:00,35.98,36.0,35.97,35.98,28988.0,31.4658,31.4833,31.457,31.4658,28988.0
2023-04-10 14:20:00,35.99,35.99,35.96,35.97,30159.0,31.4745,31.4745,31.4483,31.457,30159.0
2023-04-10 14:25:00,35.97,35.98,35.95,35.98,22226.0,31.457,31.4658,31.4395,31.4658,22226.0
2023-04-10 14:30:00,35.98,36.01,35.97,36.0,33554.0,31.4658,31.492,31.457,31.4833,33554.0
2023-04-10 14:35:00,36.0,36.0,35.98,35.99,17795.0,31.4833,31.4833,31.4658,31.4745,17795.0
2023-04-10 14:40:00,35.98,35.99,35.97,35.99,23666.0,31.4658,31.4745,31.457,31.4745,23666.0
2023-04-10 14:45:00,35.98,36.02,35.98,36.0,47336.0,31.4658,31.5007,31.4658,31.4833,47336.0
2023-04-10 14:50:00,36.0,36.06,36.0,36.06,25957.0,31.4833,31.5357,31.4833,31.5357,25957.0
2023-04-10 14:55:00,36.05,36.07,36.04,36.07,27508.0,31.527,31.5445,31.5182,31.5445,27508.0
2023-04-10 15:00:00,36.07,36.11,36.06,36.11,28580.0,31.5445,31.5795,31.5357,31.5795,28580.0
2023-04-10 15:05:00,36.11,36.13,36.09,36.11,55019.0,31.5795,31.5969,31.562,31.5795,55019.0
2023-04-10 15:10:00,36.11,36.12,36.07,36.07,43958.0,31.5795,31.5882,31.5445,31.5445,43958.0
2023-04-10 15:15:00,36.08,36.1,36.05,36.07,56025.0,31.5532,31.5707,31.527,31.5445,56025.0
2023-04-10 15:20:00,36.08,36.1,36.02,36.02,68069.0,31.5532,31.5707,31.5007,31.5007,68069.0
2023-04-10 15:25:00,36.02,36.05,36.0,36.04,56637.0,31.5007,31.527,31.4833,31.5182,56637.0
2023-04-10 15:30:00,36.02,36.07,36.01,36.05,44552.0,31.5007,31.5445,31.492,31.527,44552.0
2023-04-10 15:35:00,36.05,36.05,36.02,36.05,39555.0,31.527,31.527,31.5007,31.527,39555.0
2023-04-10 15:40:00,36.05,36.06,36.02,36.02,40080.0,31.527,31.5357,31.5007,31.5007,40080.0
2023-04-10 15:45:00,36.02,36.06,36.01,36.02,80974.0,31.5007,31.5357,31.492,31.5007,80974.0
2023-04-10 15:50:00,36.02,36.07,36.01,36.06,132410.0,31.5007,31.5445,31.492,31.5357,132410.0
2023-04-10 15:55:00,36.05,36.12,36.04,36.12,333417.0,31.527,31.5882,31.5182,31.5882,333417.0
2023-04-11 09:30:00,36.22,36.39,36.2,36.25,182725.0,31.6757,31.8243,31.6582,31.7019,182725.0
2023-04-11 09:35:00,36.25,36.34,36.22,36.33,60785.0,31.7019,31.7806,31.6757,31.7718,60785.0
2023-04-11 09:40:00,36.34,36.39,36.31,36.35,106074.0,31.7806,31.8243,31.7544,31.7893,106074.0
2023-04-11 09:45:00,36.36,36.43,36.33,36.4,65688.0,31.7981,31.8593,31.7718,31.8331,65688.0
2023-04-11 09:50:00,36.4,36.43,36.35,36.4,50057.0,31.8331,31.8593,31.7893,31.8331,50057.0
2023-04-11 09:55:00,36.39,36.4,36.32,36.36,40770.0,31.8243,31.8331,31.7631,31.7981,40770.0
2023-04-11 10:00:00,36.36,36.39,36.25,36.36,59734.0,31.7981,31.8243,31.7019,31.7981,59734.0
2023-04-11 10:05:00,36.36,36.45,36.34,36.44,31788.0,31.7981,31.8768,31.7806,31.868,31788.0
2023-04-11 10:10:00,36.44,36.45,36.38,36.43,38537.0,31.868,31.8768,31.8156,31.8593,38537.0
2023-04-11 10:15:00,36.42,36.43,36.38,36.43,29940.0,31.8506,31.8593,31.8156,31.8593,29940.0
2023-04-11 10:20:00,36.42,36.43,36.4,36.43,24060.0,31.8506,31.8593,31.8331,31.8593,24060.0
2023-04-11 10:25:00,36.43,36.45,36.4,36.41,32501.0,31.8593,31.8768,31.8331,31.8418,32501.0
2023-04-11 10:30:00,36.41,36.42,36.33,36.34,32469.0,31.8418,31.8506,31.7718,31.7806,32469.0
2023-04-11 10:35:00,36.33,36.33,36.25,36.3,40001.0,31.7718,31.7718,31.7019,31.7456,40001.0
2023-04-11 10:40:00,36.3,36.31,36.26,36.3,21274.0,31.7456,31.7544,31.7106,31.7456,21274.0
2023-04-11 10:45:00,36.3,36.32,36.26,36.3,39797.0,31.7456,31.7631,31.7106,31.7456,39797.0
2023-04-11 10:50:00,36.3,36.31,36.22,36.23,33958.0,31.7456,31.7544,31.6757,31.6844,33958.0
2023-04-11 10:55:00,36.23,36.29,36.22,36.27,43773.0,31.6844,31.7369,31.6757,31.7194,43773.0
2023-04-11 11:00:00,36.27,36.31,36.26,36.3,36115.0,31.7194,31.7544,31.7106,31.7456,36115.0
2023-04-11 11:05:00,36.3,36.32,36.28,36.28,33061.0,31.7456,31.7631,31.7281,31.7281,33061.0
2023-04-11 11:10:00,36.29,36.35,36.28,36.33,34167.0,31.7369,31.7893,31.7281,31.7718,34167.0
2023-04-11 11:15:00,36.33,36.33,36.25,36.3,52853.0,31.7718,31.7718,31.7019,31.7456,52853.0
2023-04-11 11:20:00,36.3,36.32,36.28,36.31,19920.0,31.7456,31.7631,31.7281,31.7544,19920.0
2023-04-11 11:25:00,36.3,36.31,36.27,36.27,36921.0,31.7456,31.7544,31.7194,31.7194,36921.0
2023-04-11 11:30:00,36.27,36.28,36.22,36.23,52844.0,31.7194,31.7281,31.6757,31.6844,52844.0
2023-04-11 11:35:00,36.23,36.25,36.21,36.23,22705.0,31.6844,31.7019,31.6669,31.6844,22705.0
2023-04-11 11:40:00,36.24,36.24,36.15,36.15,33121.0,31.6931,31.6931,31.6144,31.6144,33121.0
2023-04-11 11:45:00,36.16,36.2,36.14,36.19,53005.0,31.6232,31.6582,31.6057,31.6494,53005.0
2023-04-11 11:50:00,36.18,36.18,36.13,36.15,28846.0,31.6407,31.6407,31.5969,31.6144,28846.0
2023-04-11 11:55:00,36.15,36.18,36.14,36.18,31231.0,31.6144,31.6407,31.6057,31.6407,31231.0
2023-04-11 12:00:00,36.18,36.2,36.16,36.18,32799.0,31.6407,31.6582,31.6232,31.6407,32799.0
2023-04-11 12:05:00,36.18,36.19,36.13,36.15,33635.0,31.6407,31.6494,31.5969,31.6144,33635.0
2023-04-11 12:10:00,36.15,36.21,36.14,36.19,40364.0,31.6144,31.6669,31.6057,31.6494,40364.0
2023-04-11 12:15:00,36.2,36.24,36.19,36.24,30946.0,31.6582,31.6931,31.6494,31.6931,30946.0
2023-04-11 12:20:00,36.25,36.26,36.23,36.25,16920.0,31.7019,31.7106,31.6844,31.7019,16920.0
2023-04-11 12:25:00,36.25,36.25,36.22,36.23,20727.0,31.7019,31.7019,31.6757,31.6844,20727.0
2023-04-11 12:30:00,36.23,36.26,36.21,36.23,34487.0,31.6844,31.7106,31.6669,31.6844,34487.0
2023-04-11 12:35:00,36.22,36.22,36.17,36.2,27965.0,31.6757,31.6757,31.6319,31.6582,27965.0
2023-04-11 12:40:00,36.2,36.21,36.19,36.2,14508.0,31.6582,31.6669,31.6494,31.6582,14508.0
2023-04-11 12:45:00,36.2,36.22,36.19,36.21,22191.0,31.6582,31.6757,31.6494,31.6669,22191.0
2023-04-11 12:50:00,36.2,36.26,36.2,36.26,15598.0,31.6582,31.7106,31.6582,31.7106,15598.0
2023-04-11 12:55:00,36.26,36.27,36.23,36.26,37488.0,31.7106,31.7194,31.6844,31.7106,37488.0
2023-04-11 13:00:00,36.27,36.29,36.26,36.27,25718.0,31.7194,31.7369,31.7106,31.7194,25718.0
2023-04-11 13:05:00,36.27,36.29,36.22,36.23,35774.0,31.7194,31.7369,31.6757,31.6844,35774.0
2023-04-11 13:10:00,36.23,36.23,36.18,36.2,22380.0,31.6844,31.6844,31.6407,31.6582,22380.0
2023-04-11 13:15:00,36.19,36.21,36.17,36.19,25126.0,31.6494,31.6669,31.6319,31.6494,25126.0
2023-04-11 13:20:00,36.19,36.2,36.17,36.2,16526.0,31.6494,31.6582,31.6319,31.6582,16526.0
2023-04-11 13:25:00,36.2,36.24,36.19,36.23,12411.0,31.6582,31.6931,31.6494,31.6844,12411.0
2023-04-11 13:30:00,36.23,36.25,36.21,36.22,29773.0,31.6844,31.7019,31.6669,31.6757,29773.0
2023-04-11 13:35:00,36.21,36.24,36.19,36.23,17094.0,31.6669,31.6931,31.6494,31.6844,17094.0
2023-04-11 13:40:00,36.23,36.26,36.22,36.23,22125.0,31.6844,31.7106,31.6757,31.6844,22125.0
2023-04-11 13:45:00,36.23,36.26,36.22,36.26,20388.0,31.6844,31.7106,31.6757,31.7106,20388.0
2023-04-11 13:50:00,36.26,36.29,36.25,36.29,23905.0,31.7106,31.7369,31.7019,31.7369,23905.0
2023-04-11 13:55:00,36.29,36.29,36.27,36.28,21601.0,31.7369,31.7369,31.7194,31.7281,21601.0
2023-04-11 14:00:00,36.29,36.31,36.25,36.28,33467.0,31.7369,31.7544,31.7019,31.7281,33467.0
2023-04-11 14:05:00,36.27,36.31,36.25,36.29,18480.0,31.7194,31.7544,31.7019,31.7369,18480.0
2023-04-11 14:10:00,36.29,36.3,36.28,36.29,16059.0,31.7369,31.7456,31.7281,31.7369,16059.0
2023-04-11 14:15:00,36.29,36.31,36.28,36.29,23249.0,31.7369,31.7544,31.7281,31.7369,23249.0
2023-04-11 14:20:00,36.29,36.29,36.26,36.29,24723.0,31.7369,31.7369,31.7106,31.7369,24723.0
2023-04-11 14:25:00,36.29,36.3,36.28,36.28,17539.0,31.7369,31.7456,31.7281,31.7281,17539.0
2023-04-11 14:30:00,36.29,36.31,36.27,36.27,24145.0,31.7369,31.7544,31.7194,31.7194,24145.0
2023-04-11 14:35:00,36.27,36.33,36.27,36.33,39995.0,31.7194,31.7718,31.7194,31.7718,39995.0
2023-04-11 14:40:00,36.33,36.33,36.29,36.31,21833.0,31.7718,31.7718,31.7369,31.7544,21833.0
2023-04-11 14:45:00,36.31,36.32,36.29,36.29,20797.0,31.7544,31.7631,31.7369,31.7369,20797.0
2023-04-11 14:50:00,36.3,36.35,36.29,36.32,39451.0,31.7456,31.7893,31.7369,31.7631,39451.0
2023-04-11 14:55:00,36.32,36.33,36.29,36.32,46247.0,31.7631,31.7718,31.7369,31.7631,46247.0
2023-04-11 15:00:00,36.32,36.33,36.29,36.32,25741.0,31.7631,31.7718,31.7369,31.7631,25741.0
2023-04-11 15:05:00,36.32,36.33,36.3,36.32,37874.0,31.7631,31.7718,31.7456,31.7631,37874.0
2023-04-11 15:10:00,36.32,36.38,36.31,36.38,31510.0,31.7631,31.8156,31.7544,31.8156,31510.0
2023-04-11 15:15:00,36.38,36.39,36.35,36.36,22069.0,31.8156,31.8243,31.7893,31.7981,22069.0
2023-04-11 15:20:00,36.36,36.38,36.32,36.32,49770.0,31.7981,31.8156,31.7631,31.7631,49770.0
2023-04-11 15:25:00,36.33,36.38,36.32,36.37,53042.0,31.7718,31.8156,31.7631,31.8068,53042.0
2023-04-11 15:30:00,36.37,36.4,36.36,36.37,62946.0,31.8068,31.8331,31.7981,31.8068,62946.0
2023-04-11 15:35:00,36.37,36.4,36.33,36.36,76685.0,31.8068,31.8331,31.7718,31.7981,76685.0
2023-04-11 15:40:00,36.36,36.37,36.32,36.33,71619.0,31.7981,31.8068,31.7631,31.7718,71619.0
2023-04-11 15:45:00,36.33,36.34,36.27,36.28,87716.0,31.7718,31.7806,31.7194,31.7281,87716.0
2023-04-11 15:50:00,36.27,36.32,36.23,36.31,206140.0,31.7194,31.7631,31.6844,31.7544,206140.0
2023-04-11 15:55:00,36.3,36.33,36.27,36.31,367355.0,31.7456,31.7718,31.7194,31.7544,367355.0
2023-04-12 09:30:00,36.55,36.58,36.42,36.44,135947.0,31.9642,31.9905,31.8506,31.868,135947.0
2023-04-12 09:35:00,36.45,36.57,36.43,36.45,63004.0,31.8768,31.9817,31.8593,31.8768,63004.0
2023-04-12 09:40:00,36.45,36.48,36.33,36.43,43537.0,31.8768,31.903,31.7718,31.8593,43537.0
2023-04-12 09:45:00,36.43,36.44,36.33,36.35,68638.0,31.8593,31.868,31.7718,31.7893,68638.0
2023-04-12 09:50:00,36.34,36.37,36.29,36.36,42866.0,31.7806,31.8068,31.7369,31.7981,42866.0
2023-04-12 09:55:00,36.36,36.37,36.21,36.23,36863.0,31.7981,31.8068,31.6669,31.6844,36863.0
2023-04-12 10:00:00,36.23,36.25,36.18,36.19,50843.0,31.6844,31.7019,31.6407,31.6494,50843.0
2023-04-12 10:05:00,36.18,36.2,36.09,36.16,67158.0,31.6407,31.6582,31.562,31.6232,67158.0
2023-04-12 10:10:00,36.16,36.18,36.07,36.08,34534.0,31.6232,31.6407,31.5445,31.5532,34534.0
2023-04-12 10:15:00,36.08,36.11,36.03,36.04,45858.0,31.5532,31.5795,31.5095,31.5182,45858.0
2023-04-12 10:20:00,36.03,36.04,35.95,35.95,40855.0,31.5095,31.5182,31.4395,31.4395,40855.0
2023-04-12 10:25:00,35.95,35.95,35.88,35.91,35452.0,31.4395,31.4395,31.3783,31.4045,35452.0
2023-04-12 10:30:00,35.91,35.93,35.75,35.76,69140.0,31.4045,31.422,31.2646,31.2734,69140.0
2023-04-12 10:35:00,35.75,35.83,35.74,35.8,115149.0,31.2646,31.3346,31.2559,31.3083,115149.0
2023-04-12 10:40:00,35.8,35.87,35.79,35.8,55826.0,31.3083,31.3696,31.2996,31.3083,55826.0
2023-04-12 10:45:00,35.8,35.83,35.79,35.8,53861.0,31.3083,31.3346,31.2996,31.3083,53861.0
2023-04-12 10:50:00,35.8,35.82,35.76,35.77,61989.0,31.3083,31.3258,31.2734,31.2821,61989.0
2023-04-12 10:55:00,35.76,35.76,35.66,35.68,94022.0,31.2734,31.2734,31.1859,31.2034,94022.0
2023-04-12 11:00:00,35.68,35.71,35.64,35.66,30177.0,31.2034,31.2296,31.1684,31.1859,30177.0
2023-04-12 11:05:00,35.65,35.67,35.6,35.63,37557.0,31.1772,31.1947,31.1334,31.1597,37557.0
2023-04-12 11:10:00,35.63,35.71,35.62,35.71,33581.0,31.1597,31.2296,31.1509,31.2296,33581.0
2023-04-12 11:15:00,35.7,35.76,35.7,35.73,32105.0,31.2209,31.2734,31.2209,31.2471,32105.0
2023-04-12 11:20:00,35.73,35.77,35.72,35.74,28489.0,31.2471,31.2821,31.2384,31.2559,28489.0
2023-04-12 11:25:00,35.75,35.78,35.73,35.76,30118.0,31.2646,31.2909,31.2471,31.2734,30118.0
2023-04-12 11:30:00,35.77,35.78,35.71,35.74,31076.0,31.2821,31.2909,31.2296,31.2559,31076.0
2023-04-12 11:35:00,35.73,35.75,35.69,35.7,20464.0,31.2471,31.2646,31.2121,31.2209,20464.0
2023-04-12 11:40:00,35.69,35.74,35.68,35.73,26276.0,31.2121,31.2559,31.2034,31.2471,26276.0
2023-04-12 11:45:00,35.73,35.78,35.72,35.77,19853.0,31.2471,31.2909,31.2384,31.2821,19853.0
2023-04-12 11:50:00,35.77,35.78,35.73,35.76,31359.0,31.2821,31.2909,31.2471,31.2734,31359.0
2023-04-12 11:55:00,35.76,35.8,35.76,35.78,35997.0,31.2734,31.3083,31.2734,31.2909,35997.0
2023-04-12 12:00:00,35.79,35.82,35.77,35.8,22932.0,31.2996,31.3258,31.2821,31.3083,22932.0
2023-04-12 12:05:00,35.8,35.81,35.77,35.79,22747.0,31.3083,31.3171,31.2821,31.2996,22747.0
2023-04-12 12:10:00,35.79,35.79,35.75,35.76,21384.0,31.2996,31.2996,31.2646,31.2734,21384.0
2023-04-12 12:15:00,35.76,35.79,35.75,35.77,19494.0,31.2734,31.2996,31.2646,31.2821,19494.0
2023-04-12 12:20:00,35.76,35.79,35.75,35.77,18625.0,31.2734,31.2996,31.2646,31.2821,18625.0
2023-04-12 12:25:00,35.78,35.85,35.77,35.84,17559.0,31.2909,31.3521,31.2821,31.3433,17559.0
2023-04-12 12:30:00,35.84,35.85,35.83,35.83,8376.0,31.3433,31.3521,31.3346,31.3346,8376.0
2023-04-12 12:35:00,35.83,35.86,35.83,35.84,15752.0,31.3346,31.3608,31.3346,31.3433,15752.0
2023-04-12 12:40:00,35.84,35.84,35.79,35.8,27394.0,31.3433,31.3433,31.2996,31.3083,27394.0
2023-04-12 12:45:00,35.79,35.81,35.76,35.77,29989.0,31.2996,31.3171,31.2734,31.2821,29989.0
2023-04-12 12:50:00,35.77,35.79,35.76,35.79,27422.0,31.2821,31.2996,31.2734,31.2996,27422.0
2023-04-12 12:55:00,35.79,35.83,35.79,35.8,36502.0,31.2996,31.3346,31.2996,31.3083,36502.0
2023-04-12 13:00:00,35.8,35.83,35.77,35.77,21044.0,31.3083,31.3346,31.2821,31.2821,21044.0
2023-04-12 13:05:00,35.77,35.82,35.77,35.8,15694.0,31.2821,31.3258,31.2821,31.3083,15694.0
2023-04-12 13:10:00,35.8,35.85,35.79,35.84,20582.0,31.3083,31.3521,31.2996,31.3433,20582.0
2023-04-12 13:15:00,35.84,35.84,35.78,35.8,21698.0,31.3433,31.3433,31.2909,31.3083,21698.0
2023-04-12 13:20:00,35.8,35.81,35.78,35.8,18304.0,31.3083,31.3171,31.2909,31.3083,18304.0
2023-04-12 13:25:00,35.8,35.85,35.8,35.84,19308.0,31.3083,31.3521,31.3083,31.3433,19308.0
2023-04-12 13:30:00,35.84,35.91,35.83,35.9,32059.0,31.3433,31.4045,31.3346,31.3958,32059.0
2023-04-12 13:35:00,35.9,35.9,35.86,35.86,30277.0,31.3958,31.3958,31.3608,31.3608,30277.0
2023-04-12 13:40:00,35.86,35.89,35.85,35.86,17541.0,31.3608,31.3871,31.3521,31.3608,17541.0
2023-04-12 13:45:00,35.86,35.89,35.85,35.86,34377.0,31.3608,31.3871,31.3521,31.3608,34377.0
2023-04-12 13:50:00,35.87,35.9,35.86,35.88,20642.0,31.3696,31.3958,31.3608,31.3783,20642.0
2023-04-12 13:55:00,35.88,35.89,35.87,35.88,11016.0,31.3783,31.3871,31.3696,31.3783,11016.0
2023-04-12 14:00:00,35.89,35.94,35.87,35.94,18957.0,31.3871,31.4308,31.3696,31.4308,18957.0
2023-04-12 14:05:00,35.93,35.98,35.89,35.9,40027.0,31.422,31.4658,31.3871,31.3958,40027.0
2023-04-12 14:10:00,35.9,35.95,35.88,35.94,53938.0,31.3958,31.4395,31.3783,31.4308,53938.0
2023-04-12 14:15:00,35.94,36.0,35.91,36.0,22914.0,31.4308,31.4833,31.4045,31.4833,22914.0
2023-04-12 14:20:00,35.99,36.0,35.96,36.0,27284.0,31.4745,31.4833,31.4483,31.4833,27284.0
2023-04-12 14:25:00,35.99,36.0,35.86,35.89,74166.0,31.4745,31.4833,31.3608,31.3871,74166.0
2023-04-12 14:30:00,35.88,35.88,35.83,35.84,40907.0,31.3783,31.3783,31.3346,31.3433,40907.0
2023-04-12 14:35:00,35.84,35.86,35.81,35.83,39786.0,31.3433,31.3608,31.3171,31.3346,39786.0
2023-04-12 14:40:00,35.83,35.85,35.81,35.84,45734.0,31.3346,31.3521,31.3171,31.3433,45734.0
2023-04-12 14:45:00,35.84,35.86,35.76,35.76,50892.0,31.3433,31.3608,31.2734,31.2734,50892.0
2023-04-12 14:50:00,35.77,35.78,35.71,35.76,39393.0,31.2821,31.2909,31.2296,31.2734,39393.0
2023-04-12 14:55:00,35.75,35.8,35.74,35.78,38930.0,31.2646,31.3083,31.2559,31.2909,38930.0
2023-04-12 15:00:00,35.79,35.84,35.77,35.79,34045.0,31.2996,31.3433,31.2821,31.2996,34045.0
2023-04-12 15:05:00,35.79,35.8,35.75,35.79,40977.0,31.2996,31.3083,31.2646,31.2996,40977.0
2023-04-12 15:10:00,35.79,35.79,35.71,35.73,31628.0,31.2996,31.2996,31.2296,31.2471,31628.0
2023-04-12 15:15:00,35.72,35.72,35.68,35.7,29462.0,31.2384,31.2384,31.2034,31.2209,29462.0
2023-04-12 15:20:00,35.7,35.74,35.69,35.69,37548.0,31.2209,31.2559,31.2121,31.2121,37548.0
2023-04-12 15:25:00,35.7,35.72,35.68,35.7,42163.0,31.2209,31.2384,31.2034,31.2209,42163.0
2023-04-12 15:30:00,35.7,35.75,35.69,35.72,44233.0,31.2209,31.2646,31.2121,31.2384,44233.0
2023-04-12 15:35:00,35.72,35.77,35.7,35.77,50482.0,31.2384,31.2821,31.2209,31.2821,50482.0
2023-04-12 15:40:00,35.77,35.79,35.73,35.79,54046.0,31.2821,31.2996,31.2471,31.2996,54046.0
2023-04-12 15:45:00,35.79,35.84,35.75,35.76,99501.0,31.2996,31.3433,31.2646,31.2734,99501.0
2023-04-12 15:50:00,35.76,35.78,35.7,35.7,166803.0,31.2734,31.2909,31.2209,31.2209,166803.0
2023-04-12 15:55:00,35.7,35.72,35.64,35.7,492475.0,31.2209,31.2384,31.1684,31.2209,492475.0
2023-04-13 09:30:00,35.72,35.73,35.6,35.69,110323.0,31.2384,31.2471,31.1334,31.2121,110323.0
2023-04-13 09:35:00,35.68,35.68,35.53,35.54,44805.0,31.2034,31.2034,31.0722,31.081,44805.0
2023-04-13 09:40:00,35.54,35.74,35.53,35.67,48563.0,31.081,31.2559,31.0722,31.1947,48563.0
2023-04-13 09:45:00,35.68,35.72,35.66,35.72,39361.0,31.2034,31.2384,31.1859,31.2384,39361.0
2023-04-13 09:50:00,35.72,35.78,35.64,35.64,64331.0,31.2384,31.2909,31.1684,31.1684,64331.0
2023-04-13 09:55:00,35.65,35.72,35.65,35.67,23914.0,31.1772,31.2384,31.1772,31.1947,23914.0
2023-04-13 10:00:00,35.68,35.7,35.58,35.6,21075.0,31.2034,31.2209,31.1159,31.1334,21075.0
2023-04-13 10:05:00,35.6,35.62,35.56,35.59,46095.0,31.1334,31.1509,31.0985,31.1247,46095.0
2023-04-13 10:10:00,35.59,35.66,35.58,35.63,33320.0,31.1247,31.1859,31.1159,31.1597,33320.0
2023-04-13 10:15:00,35.63,35.69,35.63,35.66,36679.0,31.1597,31.2121,31.1597,31.1859,36679.0
2023-04-13 10:20:00,35.66,35.68,35.61,35.64,18681.0,31.1859,31.2034,31.1422,31.1684,18681.0
2023-04-13 10:25:00,35.64,35.67,35.62,35.65,25347.0,31.1684,31.1947,31.1509,31.1772,25347.0
2023-04-13 10:30:00,35.65,35.7,35.56,35.59,54962.0,31.1772,31.2209,31.0985,31.1247,54962.0
2023-04-13 10:35:00,35.59,35.61,35.55,35.55,38530.0,31.1247,31.1422,31.0897,31.0897,38530.0
2023-04-13 10:40:00,35.55,35.56,35.49,35.49,51802.0,31.0897,31.0985,31.0372,31.0372,51802.0
2023-04-13 10:45:00,35.5,35.55,35.48,35.51,41400.0,31.046,31.0897,31.0285,31.0547,41400.0
2023-04-13 10:50:00,35.5,35.59,35.5,35.57,33857.0,31.046,31.1247,31.046,31.1072,33857.0
2023-04-13 10:55:00,35.57,35.58,35.51,35.52,38267.0,31.1072,31.1159,31.0547,31.0635,38267.0
2023-04-13 11:00:00,35.53,35.59,35.52,35.52,49764.0,31.0722,31.1247,31.0635,31.0635,49764.0
2023-04-13 11:05:00,35.53,35.56,35.49,35.5,29812.0,31.0722,31.0985,31.0372,31.046,29812.0
2023-04-13 11:10:00,35.49,35.52,35.46,35.48,30139.0,31.0372,31.0635,31.011,31.0285,30139.0
2023-04-13 11:15:00,35.48,35.49,35.44,35.47,41204.0,31.0285,31.0372,30.9935,31.0197,41204.0
2023-04-13 11:20:00,35.47,35.48,35.43,35.45,35182.0,31.0197,31.0285,30.9848,31.0023,35182.0
2023-04-13 11:25:00,35.45,35.5,35.44,35.5,56128.0,31.0023,31.046,30.9935,31.046,56128.0
2023-04-13 11:30:00,35.5,35.54,35.48,35.52,52711.0,31.046,31.081,31.0285,31.0635,52711.0
2023-04-13 11:35:00,35.52,35.61,35.52,35.59,44029.0,31.0635,31.1422,31.0635,31.1247,44029.0
2023-04-13 11:40:00,35.59,35.62,35.59,35.62,31362.0,31.1247,31.1509,31.1247,31.1509,31362.0
2023-04-13 11:45:00,35.62,35.64,35.59,35.61,30477.0,31.1509,31.1684,31.1247,31.1422,30477.0
2023-04-13 11:50:00,35.61,35.63,35.6,35.61,25196.0,31.1422,31.1597,31.1334,31.1422,25196.0
2023-04-13 11:55:00,35.61,35.61,35.52,35.52,54628.0,31.1422,31.1422,31.0635,31.0635,54628.0
2023-04-13 12:00:00,35.52,35.57,35.49,35.56,83501.0,31.0635,31.1072,31.0372,31.0985,83501.0
2023-04-13 12:05:00,35.57,35.6,35.54,35.55,29149.0,31.1072,31.1334,31.081,31.0897,29149.0
2023-04-13 12:10:00,35.55,35.59,35.55,35.58,28759.0,31.0897,31.1247,31.0897,31.1159,28759.0
2023-04-13 12:15:00,35.58,35.65,35.57,35.65,31621.0,31.1159,31.1772,31.1072,31.1772,31621.0
2023-04-13 12:20:00,35.65,35.66,35.63,35.65,32300.0,31.1772,31.1859,31.1597,31.1772,32300.0
2023-04-13 12:25:00,35.65,35.65,35.62,35.63,27123.0,31.1772,31.1772,31.1509,31.1597,27123.0
2023-04-13 12:30:00,35.63,35.64,35.59,35.59,13837.0,31.1597,31.1684,31.1247,31.1247,13837.0
2023-04-13 12:35:00,35.59,35.6,35.54,35.57,35870.0,31.1247,31.1334,31.081,31.1072,35870.0
2023-04-13 12:40:00,35.57,35.59,35.54,35.57,19278.0,31.1072,31.1247,31.081,31.1072,19278.0
2023-04-13 12:45:00,35.57,35.58,35.55,35.56,22333.0,31.1072,31.1159,31.0897,31.0985,22333.0
2023-04-13 12:50:00,35.57,35.6,35.55,35.58,26974.0,31.1072,31.1334,31.0897,31.1159,26974.0
2023-04-13 12:55:00,35.58,35.63,35.57,35.62,25282.0,31.1159,31.1597,31.1072,31.1509,25282.0
2023-04-13 13:00:00,35.62,35.63,35.57,35.61,20659.0,31.1509,31.1597,31.1072,31.1422,20659.0
2023-04-13 13:05:00,35.61,35.63,35.59,35.62,39748.0,31.1422,31.1597,31.1247,31.1509,39748.0
2023-04-13 13:10:00,35.62,35.66,35.61,35.63,29603.0,31.1509,31.1859,31.1422,31.1597,29603.0
2023-04-13 13:15:00,35.64,35.65,35.62,35.64,27996.0,31.1684,31.1772,31.1509,31.1684,27996.0
2023-04-13 13:20:00,35.64,35.67,35.63,35.64,24830.0,31.1684,31.1947,31.1597,31.1684,24830.0
2023-04-13 13:25:00,35.64,35.64,35.58,35.58,31396.0,31.1684,31.1684,31.1159,31.1159,31396.0
2023-04-13 13:30:00,35.59,35.61,35.58,35.59,28977.0,31.1247,31.1422,31.1159,31.1247,28977.0
2023-04-13 13:35:00,35.59,35.59,35.56,35.59,35950.0,31.1247,31.1247,31.0985,31.1247,35950.0
2023-04-13 13:40:00,35.58,35.62,35.58,35.59,44491.0,31.1159,31.1509,31.1159,31.1247,44491.0
2023-04-13 13:45:00,35.59,35.61,35.58,35.61,32460.0,31.1247,31.1422,31.1159,31.1422,32460.0
2023-04-13 13:50:00,35.61,35.64,35.61,35.62,23321.0,31.1422,31.1684,31.1422,31.1509,23321.0
2023-04-13 13:55:00,35.62,35.63,35.6,35.61,17913.0,31.1509,31.1597,31.1334,31.1422,17913.0
2023-04-13 14:00:00,35.61,35.65,35.6,35.61,23509.0,31.1422,31.1772,31.1334,31.1422,23509.0
2023-04-13 14:05:00,35.6,35.67,35.6,35.67,30748.0,31.1334,31.1947,31.1334,31.1947,30748.0
2023-04-13 14:10:00,35.67,35.68,35.64,35.67,33066.0,31.1947,31.2034,31.1684,31.1947,33066.0
2023-04-13 14:15:00,35.66,35.7,35.66,35.66,27364.0,31.1859,31.2209,31.1859,31.1859,27364.0
2023-04-13 14:20:00,35.66,35.67,35.64,35.66,16229.0,31.1859,31.1947,31.1684,31.1859,16229.0
2023-04-13 14:25:00,35.66,35.66,35.64,35.66,18471.0,31.1859,31.1859,31.1684,31.1859,18471.0
2023-04-13 14:30:00,35.66,35.7,35.66,35.69,30587.0,31.1859,31.2209,31.1859,31.2121,30587.0
2023-04-13 14:35:00,35.68,35.7,35.67,35.69,26875.0,31.2034,31.2209,31.1947,31.2121,26875.0
2023-04-13 14:40:00,35.69,35.71,35.68,35.71,19325.0,31.2121,31.2296,31.2034,31.2296,19325.0
2023-04-13 14:45:00,35.7,35.72,35.69,35.7,20219.0,31.2209,31.2384,31.2121,31.2209,20219.0
2023-04-13 14:50:00,35.7,35.72,35.69,35.72,23061.0,31.2209,31.2384,31.2121,31.2384,23061.0
2023-04-13 14:55:00,35.72,35.73,35.7,35.7,40119.0,31.2384,31.2471,31.2209,31.2209,40119.0
2023-04-13 15:00:00,35.71,35.74,35.7,35.72,33636.0,31.2296,31.2559,31.2209,31.2384,33636.0
2023-04-13 15:05:00,35.72,35.72,35.7,35.71,22984.0,31.2384,31.2384,31.2209,31.2296,22984.0
2023-04-13 15:10:00,35.72,35.75,35.71,35.74,38955.0,31.2384,31.2646,31.2296,31.2559,38955.0
2023-04-13 15:15:00,35.74,35.77,35.73,35.76,56745.0,31.2559,31.2821,31.2471,31.2734,56745.0
2023-04-13 15:20:00,35.75,35.77,35.73,35.75,60451.0,31.2646,31.2821,31.2471,31.2646,60451.0
2023-04-13 15:25:00,35.75,35.79,35.74,35.76,40089.0,31.2646,31.2996,31.2559,31.2734,40089.0
2023-04-13 15:30:00,35.75,35.76,35.71,35.75,50210.0,31.2646,31.2734,31.2296,31.2646,50210.0
2023-04-13 15:35:00,35.74,35.76,35.71,35.73,64003.0,31.2559,31.2734,31.2296,31.2471,64003.0
2023-04-13 15:40:00,35.73,35.78,35.72,35.77,53472.0,31.2471,31.2909,31.2384,31.2821,53472.0
2023-04-13 15:45:00,35.76,35.79,35.73,35.73,80419.0,31.2734,31.2996,31.2471,31.2471,80419.0
2023-04-13 15:50:00,35.74,35.78,35.73,35.77,137762.0,31.2559,31.2909,31.2471,31.2821,137762.0
2023-04-13 15:55:00,35.77,35.79,35.73,35.77,252754.0,31.2821,31.2996,31.2471,31.2821,252754.0
2023-04-14 09:30:00,35.79,35.96,35.75,35.88,95922.0,31.2996,31.4483,31.2646,31.3783,95922.0
2023-04-14 09:35:00,35.87,35.93,35.85,35.89,25172.0,31.3696,31.422,31.3521,31.3871,25172.0
2023-04-14 09:40:00,35.89,35.95,35.86,35.93,24721.0,31.3871,31.4395,31.3608,31.422,24721.0
2023-04-14 09:45:00,35.93,35.97,35.91,35.93,19366.0,31.422,31.457,31.4045,31.422,19366.0
2023-04-14 09:50:00,35.93,35.93,35.81,35.81,20968.0,31.422,31.422,31.3171,31.3171,20968.0
2023-04-14 09:55:00,35.8,35.82,35.79,35.8,9579.0,31.3083,31.3258,31.2996,31.3083,9579.0
2023-04-14 10:00:00,35.79,35.79,35.71,35.72,28046.0,31.2996,31.2996,31.2296,31.2384,28046.0
2023-04-14 10:05:00,35.72,35.72,35.55,35.58,44766.0,31.2384,31.2384,31.0897,31.1159,44766.0
2023-04-14 10:10:00,35.57,35.62,35.54,35.62,33449.0,31.1072,31.1509,31.081,31.1509,33449.0
2023-04-14 10:15:00,35.61,35.62,35.52,35.54,41777.0,31.1422,31.1509,31.0635,31.081,41777.0
2023-04-14 10:20:00,35.55,35.57,35.51,35.52,23481.0,31.0897,31.1072,31.0547,31.0635,23481.0
2023-04-14 10:25:00,35.52,35.55,35.51,35.52,21556.0,31.0635,31.0897,31.0547,31.0635,21556.0
2023-04-14 10:30:00,35.52,35.57,35.5,35.52,31696.0,31.0635,31.1072,31.046,31.0635,31696.0
2023-04-14 10:35:00,35.52,35.57,35.5,35.57,19071.0,31.0635,31.1072,31.046,31.1072,19071.0
2023-04-14 10:40:00,35.57,35.57,35.46,35.5,30549.0,31.1072,31.1072,31.011,31.046,30549.0
2023-04-14 10:45:00,35.5,35.54,35.48,35.48,23954.0,31.046,31.081,31.0285,31.0285,23954.0
2023-04-14 10:50:00,35.48,35.48,35.38,35.39,27663.0,31.0285,31.0285,30.941,30.9498,27663.0
2023-04-14 10:55:00,35.39,35.47,35.38,35.39,24622.0,30.9498,31.0197,30.941,30.9498,24622.0
2023-04-14 11:00:00,35.4,35.41,35.33,35.34,25383.0,30.9585,30.9673,30.8973,30.9061,25383.0
2023-04-14 11:05:00,35.34,35.35,35.3,35.31,28805.0,30.9061,30.9148,30.8711,30.8798,28805.0
2023-04-14 11:10:00,35.32,35.34,35.28,35.3,39849.0,30.8886,30.9061,30.8536,30.8711,39849.0
2023-04-14 11:15:00,35.3,35.31,35.23,35.27,38065.0,30.8711,30.8798,30.8099,30.8448,38065.0
2023-04-14 11:20:00,35.27,35.33,35.24,35.31,70932.0,30.8448,30.8973,30.8186,30.8798,70932.0
2023-04-14 11:25:00,35.3,35.31,35.23,35.25,35191.0,30.8711,30.8798,30.8099,30.8274,35191.0
2023-04-14 11:30:00,35.25,35.29,35.22,35.27,24634.0,30.8274,30.8623,30.8011,30.8448,24634.0
2023-04-14 11:35:00,35.28,35.29,35.24,35.27,25880.0,30.8536,30.8623,30.8186,30.8448,25880.0
2023-04-14 11:40:00,35.28,35.31,35.25,35.27,23997.0,30.8536,30.8798,30.8274,30.8448,23997.0
2023-04-14 11:45:00,35.28,35.3,35.25,35.27,87014.0,30.8536,30.8711,30.8274,30.8448,87014.0
2023-04-14 11:50:00,35.27,35.3,35.25,35.29,19209.0,30.8448,30.8711,30.8274,30.8623,19209.0
2023-04-14 11:55:00,35.29,35.31,35.27,35.3,20273.0,30.8623,30.8798,30.8448,30.8711,20273.0
2023-04-14 12:00:00,35.3,35.32,35.28,35.29,29162.0,30.8711,30.8886,30.8536,30.8623,29162.0
2023-04-14 12:05:00,35.29,35.31,35.22,35.25,37284.0,30.8623,30.8798,30.8011,30.8274,37284.0
2023-04-14 12:10:00,35.25,35.25,35.21,35.22,14736.0,30.8274,30.8274,30.7924,30.8011,14736.0
2023-04-14 12:15:00,35.22,35.23,35.2,35.22,22460.0,30.8011,30.8099,30.7836,30.8011,22460.0
2023-04-14 12:20:00,35.22,35.28,35.21,35.28,22394.0,30.8011,30.8536,30.7924,30.8536,22394.0
2023-04-14 12:25:00,35.28,35.3,35.23,35.26,34977.0,30.8536,30.8711,30.8099,30.8361,34977.0
2023-04-14 12:30:00,35.25,35.27,35.22,35.26,17002.0,30.8274,30.8448,30.8011,30.8361,17002.0
2023-04-14 12:35:00,35.26,35.26,35.21,35.22,22295.0,30.8361,30.8361,30.7924,30.8011,22295.0
2023-04-14 12:40:00,35.22,35.23,35.19,35.2,21866.0,30.8011,30.8099,30.7749,30.7836,21866.0
2023-04-14 12:45:00,35.2,35.23,35.13,35.17,161061.0,30.7836,30.8099,30.7224,30.7574,161061.0
2023-04-14 12:50:00,35.18,35.2,35.13,35.13,57725.0,30.7661,30.7836,30.7224,30.7224,57725.0
2023-04-14 12:55:00,35.13,35.15,35.11,35.14,34187.0,30.7224,30.7399,30.7049,30.7312,34187.0
2023-04-14 13:00:00,35.15,35.19,35.13,35.19,38471.0,30.7399,30.7749,30.7224,30.7749,38471.0
2023-04-14 13:05:00,35.19,35.21,35.17,35.2,22095.0,30.7749,30.7924,30.7574,30.7836,22095.0
2023-04-14 13:10:00,35.2,35.24,35.19,35.22,20667.0,30.7836,30.8186,30.7749,30.8011,20667.0
2023-04-14 13:15:00,35.23,35.25,35.22,35.25,18110.0,30.8099,30.8274,30.8011,30.8274,18110.0
2023-04-14 13:20:00,35.25,35.26,35.21,35.23,14701.0,30.8274,30.8361,30.7924,30.8099,14701.0
2023-04-14 13:25:00,35.23,35.23,35.18,35.18,14336.0,30.8099,30.8099,30.7661,30.7661,14336.0
2023-04-14 13:30:00,35.17,35.18,35.13,35.16,24469.0,30.7574,30.7661,30.7224,30.7486,24469.0
2023-04-14 13:35:00,35.16,35.17,35.13,35.15,19018.0,30.7486,30.7574,30.7224,30.7399,19018.0
2023-04-14 13:40:00,35.15,35.2,35.14,35.17,18775.0,30.7399,30.7836,30.7312,30.7574,18775.0
2023-04-14 13:45:00,35.17,35.2,35.15,35.19,14971.0,30.7574,30.7836,30.7399,30.7749,14971.0
2023-04-14 13:50:00,35.19,35.21,35.18,35.2,12152.0,30.7749,30.7924,30.7661,30.7836,12152.0
2023-04-14 13:55:00,35.2,35.24,35.2,35.23,15732.0,30.7836,30.8186,30.7836,30.8099,15732.0
2023-04-14 14:00:00,35.23,35.25,35.2,35.21,18216.0,30.8099,30.8274,30.7836,30.7924,18216.0
2023-04-14 14:05:00,35.21,35.25,35.19,35.23,17894.0,30.7924,30.8274,30.7749,30.8099,17894.0
2023-04-14 14:10:00,35.23,35.24,35.21,35.22,15488.0,30.8099,30.8186,30.7924,30.8011,15488.0
2023-04-14 14:15:00,35.22,35.24,35.21,35.23,16686.0,30.8011,30.8186,30.7924,30.8099,16686.0
2023-04-14 14:20:00,35.23,35.26,35.22,35.24,21300.0,30.8099,30.8361,30.8011,30.8186,21300.0
2023-04-14 14:25:00,35.24,35.25,35.21,35.23,20093.0,30.8186,30.8274,30.7924,30.8099,20093.0
2023-04-14 14:30:00,35.24,35.27,35.23,35.25,21862.0,30.8186,30.8448,30.8099,30.8274,21862.0
2023-04-14 14:35:00,35.26,35.28,35.25,35.26,23308.0,30.8361,30.8536,30.8274,30.8361,23308.0
2023-04-14 14:40:00,35.26,35.28,35.25,35.28,18533.0,30.8361,30.8536,30.8274,30.8536,18533.0
2023-04-14 14:45:00,35.27,35.29,35.23,35.28,20020.0,30.8448,30.8623,30.8099,30.8536,20020.0
2023-04-14 14:50:00,35.28,35.28,35.24,35.25,23707.0,30.8536,30.8536,30.8186,30.8274,23707.0
2023-04-14 14:55:00,35.25,35.28,35.25,35.27,23652.0,30.8274,30.8536,30.8274,30.8448,23652.0
2023-04-14 15:00:00,35.27,35.28,35.24,35.25,20087.0,30.8448,30.8536,30.8186,30.8274,20087.0
2023-04-14 15:05:00,35.26,35.26,35.22,35.23,29893.0,30.8361,30.8361,30.8011,30.8099,29893.0
2023-04-14 15:10:00,35.23,35.24,35.21,35.23,27949.0,30.8099,30.8186,30.7924,30.8099,27949.0
2023-04-14 15:15:00,35.23,35.23,35.14,35.16,52597.0,30.8099,30.8099,30.7312,30.7486,52597.0
2023-04-14 15:20:00,35.16,35.23,35.12,35.22,41647.0,30.7486,30.8099,30.7137,30.8011,41647.0
2023-04-14 15:25:00,35.23,35.27,35.23,35.24,52556.0,30.8099,30.8448,30.8099,30.8186,52556.0
2023-04-14 15:30:00,35.25,35.27,35.24,35.25,46886.0,30.8274,30.8448,30.8186,30.8274,46886.0
2023-04-14 15:35:00,35.25,35.33,35.25,35.33,40332.0,30.8274,30.8973,30.8274,30.8973,40332.0
2023-04-14 15:40:00,35.33,35.38,35.31,35.37,51153.0,30.8973,30.941,30.8798,30.9323,51153.0
2023-04-14 15:45:00,35.37,35.39,35.35,35.38,63857.0,30.9323,30.9498,30.9148,30.941,63857.0
2023-04-14 15:50:00,35.37,35.37,35.31,35.32,133334.0,30.9323,30.9323,30.8798,30.8886,133334.0
2023-04-14 15:55:00,35.33,35.35,35.3,35.33,211043.0,30.8973,30.9148,30.8711,30.8973,211043.0
2023-04-17 09:30:00,35.42,35.45,35.35,35.39,103994.0,30.976,31.0023,30.9148,30.9498,103994.0
2023-04-17 09:35:00,35.39,35.54,35.37,35.5,29254.0,30.9498,31.081,30.9323,31.046,29254.0
2023-04-17 09:40:00,35.51,35.56,35.49,35.54,28622.0,31.0547,31.0985,31.0372,31.081,28622.0
2023-04-17 09:45:00,35.53,35.53,35.41,35.43,40035.0,31.0722,31.0722,30.9673,30.9848,40035.0
2023-04-17 09:50:00,35.42,35.51,35.38,35.49,34450.0,30.976,31.0547,30.941,31.0372,34450.0
2023-04-17 09:55:00,35.48,35.54,35.44,35.45,49843.0,31.0285,31.081,30.9935,31.0023,49843.0
2023-04-17 10:00:00,35.45,35.52,35.44,35.45,40190.0,31.0023,31.0635,30.9935,31.0023,40190.0
2023-04-17 10:05:00,35.45,35.48,35.41,35.44,39195.0,31.0023,31.0285,30.9673,30.9935,39195.0
2023-04-17 10:10:00,35.44,35.44,35.39,35.41,41577.0,30.9935,30.9935,30.9498,30.9673,41577.0
2023-04-17 10:15:00,35.41,35.45,35.38,35.45,25471.0,30.9673,31.0023,30.941,31.0023,25471.0
2023-04-17 10:20:00,35.45,35.46,35.43,35.46,19936.0,31.0023,31.011,30.9848,31.011,19936.0
2023-04-17 10:25:00,35.47,35.51,35.46,35.48,23239.0,31.0197,31.0547,31.011,31.0285,23239.0
2023-04-17 10:30:00,35.48,35.52,35.43,35.45,27909.0,31.0285,31.0635,30.9848,31.0023,27909.0
2023-04-17 10:35:00,35.45,35.49,35.44,35.48,43069.0,31.0023,31.0372,30.9935,31.0285,43069.0
2023-04-17 10:40:00,35.47,35.48,35.44,35.44,31481.0,31.0197,31.0285,30.9935,30.9935,31481.0
2023-04-17 10:45:00,35.43,35.47,35.41,35.47,29277.0,30.9848,31.0197,30.9673,31.0197,29277.0
2023-04-17 10:50:00,35.47,35.51,35.46,35.5,40812.0,31.0197,31.0547,31.011,31.046,40812.0
2023-04-17 10:55:00,35.5,35.55,35.49,35.52,48646.0,31.046,31.0897,31.0372,31.0635,48646.0
2023-04-17 11:00:00,35.53,35.63,35.52,35.62,47732.0,31.0722,31.1597,31.0635,31.1509,47732.0
2023-04-17 11:05:00,35.62,35.69,35.62,35.69,55155.0,31.1509,31.2121,31.1509,31.2121,55155.0
2023-04-17 11:10:00,35.69,35.74,35.67,35.7,48713.0,31.2121,31.2559,31.1947,31.2209,48713.0
2023-04-17 11:15:00,35.7,35.74,35.68,35.7,33498.0,31.2209,31.2559,31.2034,31.2209,33498.0
2023-04-17 11:20:00,35.7,35.7,35.62,35.63,22685.0,31.2209,31.2209,31.1509,31.1597,22685.0
2023-04-17 11:25:00,35.63,35.66,35.59,35.6,22255.0,31.1597,31.1859,31.1247,31.1334,22255.0
2023-04-17 11:30:00,35.59,35.63,35.58,35.59,50676.0,31.1247,31.1597,31.1159,31.1247,50676.0
2023-04-17 11:35:00,35.59,35.62,35.51,35.52,75725.0,31.1247,31.1509,31.0547,31.0635,75725.0
2023-04-17 11:40:00,35.53,35.55,35.47,35.49,20207.0,31.0722,31.0897,31.0197,31.0372,20207.0
2023-04-17 11:45:00,35.48,35.55,35.48,35.54,29090.0,31.0285,31.0897,31.0285,31.081,29090.0
2023-04-17 11:50:00,35.53,35.57,35.53,35.57,9000.0,31.0722,31.1072,31.0722,31.1072,9000.0
2023-04-17 11:55:00,35.57,35.58,35.54,35.55,20395.0,31.1072,31.1159,31.081,31.0897,20395.0
2023-04-17 12:00:00,35.56,35.62,35.55,35.62,21758.0,31.0985,31.1509,31.0897,31.1509,21758.0
2023-04-17 12:05:00,35.62,35.63,35.59,35.61,18135.0,31.1509,31.1597,31.1247,31.1422,18135.0
2023-04-17 12:10:00,35.61,35.64,35.57,35.6,29951.0,31.1422,31.1684,31.1072,31.1334,29951.0
2023-04-17 12:15:00,35.6,35.62,35.57,35.6,36510.0,31.1334,31.1509,31.1072,31.1334,36510.0
2023-04-17 12:20:00,35.6,35.62,35.58,35.62,26137.0,31.1334,31.1509,31.1159,31.1509,26137.0
2023-04-17 12:25:00,35.62,35.65,35.61,35.64,16263.0,31.1509,31.1772,31.1422,31.1684,16263.0
2023-04-17 12:30:00,35.63,35.64,35.62,35.63,10923.0,31.1597,31.1684,31.1509,31.1597,10923.0
2023-04-17 12:35:00,35.63,35.7,35.62,35.69,17423.0,31.1597,31.2209,31.1509,31.2121,17423.0
2023-04-17 12:40:00,35.68,35.69,35.66,35.67,10780.0,31.2034,31.2121,31.1859,31.1947,10780.0
2023-04-17 12:45:00,35.66,35.67,35.6,35.61,40126.0,31.1859,31.1947,31.1334,31.1422,40126.0
2023-04-17 12:50:00,35.6,35.61,35.58,35.59,17456.0,31.1334,31.1422,31.1159,31.1247,17456.0
2023-04-17 12:55:00,35.58,35.6,35.57,35.59,29745.0,31.1159,31.1334,31.1072,31.1247,29745.0
2023-04-17 13:00:00,35.59,35.59,35.57,35.59,12087.0,31.1247,31.1247,31.1072,31.1247,12087.0
2023-04-17 13:05:00,35.58,35.59,35.56,35.57,9715.0,31.1159,31.1247,31.0985,31.1072,9715.0
2023-04-17 13:10:00,35.57,35.61,35.55,35.59,27968.0,31.1072,31.1422,31.0897,31.1247,27968.0
2023-04-17 13:15:00,35.59,35.63,35.58,35.62,15698.0,31.1247,31.1597,31.1159,31.1509,15698.0
2023-04-17 13:20:00,35.63,35.63,35.59,35.61,17878.0,31.1597,31.1597,31.1247,31.1422,17878.0
2023-04-17 13:25:00,35.61,35.65,35.61,35.63,37244.0,31.1422,31.1772,31.1422,31.1597,37244.0
2023-04-17 13:30:00,35.62,35.65,35.62,35.64,16788.0,31.1509,31.1772,31.1509,31.1684,16788.0
2023-04-17 13:35:00,35.64,35.64,35.61,35.62,14251.0,31.1684,31.1684,31.1422,31.1509,14251.0
2023-04-17 13:40:00,35.61,35.62,35.57,35.58,7561.0,31.1422,31.1509,31.1072,31.1159,7561.0
2023-04-17 13:45:00,35.58,35.61,35.57,35.59,14921.0,31.1159,31.1422,31.1072,31.1247,14921.0
2023-04-17 13:50:00,35.59,35.6,35.55,35.56,21609.0,31.1247,31.1334,31.0897,31.0985,21609.0
2023-04-17 13:55:00,35.55,35.55,35.53,35.54,12361.0,31.0897,31.0897,31.0722,31.081,12361.0
2023-04-17 14:00:00,35.54,35.54,35.49,35.52,28805.0,31.081,31.081,31.0372,31.0635,28805.0
2023-04-17 14:05:00,35.52,35.55,35.51,35.54,23105.0,31.0635,31.0897,31.0547,31.081,23105.0
2023-04-17 14:10:00,35.53,35.58,35.53,35.58,17080.0,31.0722,31.1159,31.0722,31.1159,17080.0
2023-04-17 14:15:00,35.58,35.62,35.57,35.6,16421.0,31.1159,31.1509,31.1072,31.1334,16421.0
2023-04-17 14:20:00,35.61,35.62,35.59,35.61,38265.0,31.1422,31.1509,31.1247,31.1422,38265.0
2023-04-17 14:25:00,35.61,35.64,35.6,35.64,15009.0,31.1422,31.1684,31.1334,31.1684,15009.0
2023-04-17 14:30:00,35.64,35.67,35.63,35.67,26100.0,31.1684,31.1947,31.1597,31.1947,26100.0
2023-04-17 14:35:00,35.66,35.68,35.66,35.68,13243.0,31.1859,31.2034,31.1859,31.2034,13243.0
2023-04-17 14:40:00,35.67,35.73,35.67,35.72,33869.0,31.1947,31.2471,31.1947,31.2384,33869.0
2023-04-17 14:45:00,35.72,35.75,35.71,35.73,32339.0,31.2384,31.2646,31.2296,31.2471,32339.0
2023-04-17 14:50:00,35.73,35.78,35.73,35.77,61889.0,31.2471,31.2909,31.2471,31.2821,61889.0
2023-04-17 14:55:00,35.77,35.77,35.75,35.76,29405.0,31.2821,31.2821,31.2646,31.2734,29405.0
2023-04-17 15:00:00,35.75,35.81,35.75,35.81,30262.0,31.2646,31.3171,31.2646,31.3171,30262.0
2023-04-17 15:05:00,35.81,35.87,35.81,35.86,52496.0,31.3171,31.3696,31.3171,31.3608,52496.0
2023-04-17 15:10:00,35.86,35.87,35.83,35.86,38000.0,31.3608,31.3696,31.3346,31.3608,38000.0
2023-04-17 15:15:00,35.86,35.87,35.85,35.86,15876.0,31.3608,31.3696,31.3521,31.3608,15876.0
2023-04-17 15:20:00,35.86,35.9,35.85,35.89,48806.0,31.3608,31.3958,31.3521,31.3871,48806.0
2023-04-17 15:25:00,35.89,35.95,35.88,35.94,50784.0,31.3871,31.4395,31.3783,31.4308,50784.0
2023-04-17 15:30:00,35.94,35.98,35.92,35.97,92345.0,31.4308,31.4658,31.4133,31.457,92345.0
2023-04-17 15:35:00,35.97,35.97,35.92,35.92,98556.0,31.457,31.457,31.4133,31.4133,98556.0
2023-04-17 15:40:00,35.93,35.93,35.87,35.88,72673.0,31.422,31.422,31.3696,31.3783,72673.0
2023-04-17 15:45:00,35.87,35.88,35.82,35.87,82389.0,31.3696,31.3783,31.3258,31.3696,82389.0
2023-04-17 15:50:00,35.86,35.96,35.85,35.95,125743.0,31.3608,31.4483,31.3521,31.4395,125743.0
2023-04-17 15:55:00,35.95,35.98,35.9,35.93,333303.0,31.4395,31.4658,31.3958,31.422,333303.0
2023-04-18 09:30:00,35.96,36.05,35.9,35.94,169626.0,31.4483,31.527,31.3958,31.4308,169626.0
2023-04-18 09:35:00,35.92,35.97,35.86,35.93,53717.0,31.4133,31.457,31.3608,31.422,53717.0
2023-04-18 09:40:00,35.93,35.93,35.85,35.86,75853.0,31.422,31.422,31.3521,31.3608,75853.0
2023-04-18 09:45:00,35.86,35.87,35.71,35.72,78472.0,31.3608,31.3696,31.2296,31.2384,78472.0
2023-04-18 09:50:00,35.71,35.73,35.66,35.73,57882.0,31.2296,31.2471,31.1859,31.2471,57882.0
2023-04-18 09:55:00,35.73,35.79,35.73,35.77,59205.0,31.2471,31.2996,31.2471,31.2821,59205.0
2023-04-18 10:00:00,35.77,35.77,35.63,35.64,36580.0,31.2821,31.2821,31.1597,31.1684,36580.0
2023-04-18 10:05:00,35.64,35.66,35.61,35.62,92111.0,31.1684,31.1859,31.1422,31.1509,92111.0
2023-04-18 10:10:00,35.62,35.62,35.53,35.56,60517.0,31.1509,31.1509,31.0722,31.0985,60517.0
2023-04-18 10:15:00,35.55,35.59,35.54,35.58,33946.0,31.0897,31.1247,31.081,31.1159,33946.0
2023-04-18 10:20:00,35.59,35.66,35.58,35.65,28554.0,31.1247,31.1859,31.1159,31.1772,28554.0
2023-04-18 10:25:00,35.66,35.66,35.55,35.55,43790.0,31.1859,31.1859,31.0897,31.0897,43790.0
2023-04-18 10:30:00,35.55,35.55,35.45,35.45,41921.0,31.0897,31.0897,31.0023,31.0023,41921.0
2023-04-18 10:35:00,35.45,35.48,35.41,35.45,72112.0,31.0023,31.0285,30.9673,31.0023,72112.0
2023-04-18 10:40:00,35.45,35.5,35.44,35.47,27096.0,31.0023,31.046,30.9935,31.0197,27096.0
2023-04-18 10:45:00,35.47,35.49,35.45,35.46,36018.0,31.0197,31.0372,31.0023,31.011,36018.0
2023-04-18 10:50:00,35.45,35.46,35.38,35.41,60549.0,31.0023,31.011,30.941,30.9673,60549.0
2023-04-18 10:55:00,35.41,35.44,35.39,35.39,27446.0,30.9673,30.9935,30.9498,30.9498,27446.0
2023-04-18 11:00:00,35.4,35.46,35.39,35.43,31597.0,30.9585,31.011,30.9498,30.9848,31597.0
2023-04-18 11:05:00,35.43,35.46,35.42,35.44,19016.0,30.9848,31.011,30.976,30.9935,19016.0
2023-04-18 11:10:00,35.43,35.44,35.39,35.4,27060.0,30.9848,30.9935,30.9498,30.9585,27060.0
2023-04-18 11:15:00,35.4,35.46,35.39,35.45,20098.0,30.9585,31.011,30.9498,31.0023,20098.0
2023-04-18 11:20:00,35.45,35.45,35.42,35.44,20408.0,31.0023,31.0023,30.976,30.9935,20408.0
2023-04-18 11:25:00,35.44,35.46,35.4,35.45,29025.0,30.9935,31.011,30.9585,31.0023,29025.0
2023-04-18 11:30:00,35.46,35.51,35.45,35.48,36839.0,31.011,31.0547,31.0023,31.0285,36839.0
2023-04-18 11:35:00,35.47,35.48,35.41,35.41,31567.0,31.0197,31.0285,30.9673,30.9673,31567.0
2023-04-18 11:40:00,35.41,35.49,35.4,35.47,20093.0,30.9673,31.0372,30.9585,31.0197,20093.0
2023-04-18 11:45:00,35.47,35.5,35.44,35.5,14727.0,31.0197,31.046,30.9935,31.046,14727.0
2023-04-18 11:50:00,35.49,35.49,35.46,35.48,12506.0,31.0372,31.0372,31.011,31.0285,12506.0
2023-04-18 11:55:00,35.48,35.49,35.45,35.48,29405.0,31.0285,31.0372,31.0023,31.0285,29405.0
2023-04-18 12:00:00,35.47,35.49,35.44,35.48,46198.0,31.0197,31.0372,30.9935,31.0285,46198.0
2023-04-18 12:05:00,35.48,35.5,35.47,35.5,15453.0,31.0285,31.046,31.0197,31.046,15453.0
2023-04-18 12:10:00,35.49,35.57,35.48,35.55,33470.0,31.0372,31.1072,31.0285,31.0897,33470.0
2023-04-18 12:15:00,35.56,35.64,35.54,35.55,57816.0,31.0985,31.1684,31.081,31.0897,57816.0
2023-04-18 12:20:00,35.55,35.59,35.52,35.59,22663.0,31.0897,31.1247,31.0635,31.1247,22663.0
2023-04-18 12:25:00,35.59,35.64,35.58,35.62,25790.0,31.1247,31.1684,31.1159,31.1509,25790.0
2023-04-18 12:30:00,35.63,35.64,35.59,35.61,35932.0,31.1597,31.1684,31.1247,31.1422,35932.0
2023-04-18 12:35:00,35.62,35.63,35.6,35.61,24497.0,31.1509,31.1597,31.1334,31.1422,24497.0
2023-04-18 12:40:00,35.6,35.62,35.59,35.59,18147.0,31.1334,31.1509,31.1247,31.1247,18147.0
2023-04-18 12:45:00,35.6,35.62,35.59,35.6,18600.0,31.1334,31.1509,31.1247,31.1334,18600.0
2023-04-18 12:50:00,35.61,35.62,35.55,35.57,29690.0,31.1422,31.1509,31.0897,31.1072,29690.0
2023-04-18 12:55:00,35.57,35.57,35.54,35.55,20646.0,31.1072,31.1072,31.081,31.0897,20646.0
2023-04-18 13:00:00,35.55,35.57,35.53,35.57,20536.0,31.0897,31.1072,31.0722,31.1072,20536.0
2023-04-18 13:05:00,35.57,35.58,35.55,35.56,22162.0,31.1072,31.1159,31.0897,31.0985,22162.0
2023-04-18 13:10:00,35.55,35.56,35.52,35.54,20174.0,31.0897,31.0985,31.0635,31.081,20174.0
2023-04-18 13:15:00,35.53,35.53,35.51,35.52,18050.0,31.0722,31.0722,31.0547,31.0635,18050.0
2023-04-18 13:20:00,35.52,35.58,35.51,35.58,80077.0,31.0635,31.1159,31.0547,31.1159,80077.0
2023-04-18 13:25:00,35.58,35.61,35.57,35.59,21477.0,31.1159,31.1422,31.1072,31.1247,21477.0
2023-04-18 13:30:00,35.59,35.62,35.57,35.61,25160.0,31.1247,31.1509,31.1072,31.1422,25160.0
2023-04-18 13:35:00,35.62,35.62,35.59,35.59,21186.0,31.1509,31.1509,31.1247,31.1247,21186.0
2023-04-18 13:40:00,35.59,35.63,35.59,35.62,15322.0,31.1247,31.1597,31.1247,31.1509,15322.0
2023-04-18 13:45:00,35.62,35.66,35.6,35.64,26461.0,31.1509,31.1859,31.1334,31.1684,26461.0
2023-04-18 13:50:00,35.65,35.7,35.64,35.66,44054.0,31.1772,31.2209,31.1684,31.1859,44054.0
2023-04-18 13:55:00,35.66,35.73,35.63,35.71,111719.0,31.1859,31.2471,31.1597,31.2296,111719.0
2023-04-18 14:00:00,35.7,35.77,35.7,35.75,166626.0,31.2209,31.2821,31.2209,31.2646,166626.0
2023-04-18 14:05:00,35.75,35.76,35.7,35.72,42145.0,31.2646,31.2734,31.2209,31.2384,42145.0
2023-04-18 14:10:00,35.73,35.74,35.71,35.72,51346.0,31.2471,31.2559,31.2296,31.2384,51346.0
2023-04-18 14:15:00,35.71,35.72,35.63,35.64,27961.0,31.2296,31.2384,31.1597,31.1684,27961.0
2023-04-18 14:20:00,35.64,35.66,35.63,35.65,29682.0,31.1684,31.1859,31.1597,31.1772,29682.0
2023-04-18 14:25:00,35.66,35.69,35.65,35.65,27907.0,31.1859,31.2121,31.1772,31.1772,27907.0
2023-04-18 14:30:00,35.65,35.68,35.64,35.68,17490.0,31.1772,31.2034,31.1684,31.2034,17490.0
2023-04-18 14:35:00,35.68,35.7,35.67,35.7,25017.0,31.2034,31.2209,31.1947,31.2209,25017.0
2023-04-18 14:40:00,35.69,35.7,35.66,35.67,15757.0,31.2121,31.2209,31.1859,31.1947,15757.0
2023-04-18 14:45:00,35.68,35.68,35.59,35.62,32476.0,31.2034,31.2034,31.1247,31.1509,32476.0
2023-04-18 14:50:00,35.61,35.64,35.6,35.63,29674.0,31.1422,31.1684,31.1334,31.1597,29674.0
2023-04-18 14:55:00,35.64,35.66,35.63,35.66,11111.0,31.1684,31.1859,31.1597,31.1859,11111.0
2023-04-18 15:00:00,35.66,35.69,35.65,35.68,24507.0,31.1859,31.2121,31.1772,31.2034,24507.0
2023-04-18 15:05:00,35.69,35.71,35.69,35.71,24602.0,31.2121,31.2296,31.2121,31.2296,24602.0
2023-04-18 15:10:00,35.7,35.73,35.7,35.73,21269.0,31.2209,31.2471,31.2209,31.2471,21269.0
2023-04-18 15:15:00,35.72,35.73,35.68,35.73,42466.0,31.2384,31.2471,31.2034,31.2471,42466.0
2023-04-18 15:20:00,35.73,35.73,35.66,35.66,51644.0,31.2471,31.2471,31.1859,31.1859,51644.0
2023-04-18 15:25:00,35.66,35.66,35.62,35.63,47491.0,31.1859,31.1859,31.1509,31.1597,47491.0
2023-04-18 15:30:00,35.64,35.65,35.61,35.62,43189.0,31.1684,31.1772,31.1422,31.1509,43189.0
2023-04-18 15:35:00,35.63,35.64,35.61,35.61,26452.0,31.1597,31.1684,31.1422,31.1422,26452.0
2023-04-18 15:40:00,35.62,35.64,35.6,35.63,54521.0,31.1509,31.1684,31.1334,31.1597,54521.0
2023-04-18 15:45:00,35.63,35.64,35.59,35.59,65282.0,31.1597,31.1684,31.1247,31.1247,65282.0
2023-04-18 15:50:00,35.59,35.6,35.54,35.56,151516.0,31.1247,31.1334,31.081,31.0985,151516.0
2023-04-18 15:55:00,35.57,35.6,35.55,35.57,381772.0,31.1072,31.1334,31.0897,31.1072,381772.0
2023-04-19 09:30:00,35.45,35.47,35.05,35.09,169702.0,31.0023,31.0197,30.6524,30.6874,169702.0
2023-04-19 09:35:00,35.07,35.09,34.97,35.0,86360.0,30.6699,30.6874,30.5825,30.6087,86360.0
2023-04-19 09:40:00,35.0,35.04,34.9,35.02,135015.0,30.6087,30.6437,30.5213,30.6262,135015.0
2023-04-19 09:45:00,35.02,35.11,35.0,35.11,62531.0,30.6262,30.7049,30.6087,30.7049,62531.0
2023-04-19 09:50:00,35.1,35.15,35.07,35.09,95189.0,30.6962,30.7399,30.6699,30.6874,95189.0
2023-04-19 09:55:00,35.09,35.15,35.08,35.15,37145.0,30.6874,30.7399,30.6787,30.7399,37145.0
2023-04-19 10:00:00,35.16,35.2,35.07,35.08,50139.0,30.7486,30.7836,30.6699,30.6787,50139.0
2023-04-19 10:05:00,35.07,35.1,35.01,35.09,65719.0,30.6699,30.6962,30.6175,30.6874,65719.0
2023-04-19 10:10:00,35.09,35.1,35.01,35.07,37845.0,30.6874,30.6962,30.6175,30.6699,37845.0
2023-04-19 10:15:00,35.06,35.16,35.06,35.16,73028.0,30.6612,30.7486,30.6612,30.7486,73028.0
2023-04-19 10:20:00,35.16,35.2,35.04,35.05,58124.0,30.7486,30.7836,30.6437,30.6524,58124.0
2023-04-19 10:25:00,35.05,35.1,35.04,35.09,35913.0,30.6524,30.6962,30.6437,30.6874,35913.0
2023-04-19 10:30:00,35.09,35.1,35.05,35.08,48816.0,30.6874,30.6962,30.6524,30.6787,48816.0
2023-04-19 10:35:00,35.07,35.08,35.02,35.06,48411.0,30.6699,30.6787,30.6262,30.6612,48411.0
2023-04-19 10:40:00,35.05,35.09,35.02,35.09,34245.0,30.6524,30.6874,30.6262,30.6874,34245.0
2023-04-19 10:45:00,35.09,35.09,35.03,35.04,43183.0,30.6874,30.6874,30.635,30.6437,43183.0
2023-04-19 10:50:00,35.05,35.09,35.03,35.04,93037.0,30.6524,30.6874,30.635,30.6437,93037.0
2023-04-19 10:55:00,35.04,35.07,35.0,35.01,66120.0,30.6437,30.6699,30.6087,30.6175,66120.0
2023-04-19 11:00:00,35.01,35.02,34.96,34.98,73924.0,30.6175,30.6262,30.5737,30.5912,73924.0
2023-04-19 11:05:00,34.97,34.98,34.92,34.93,41915.0,30.5825,30.5912,30.5388,30.5475,41915.0
2023-04-19 11:10:00,34.93,34.94,34.9,34.91,21394.0,30.5475,30.5562,30.5213,30.53,21394.0
2023-04-19 11:15:00,34.91,34.91,34.85,34.87,67661.0,30.53,30.53,30.4775,30.495,67661.0
2023-04-19 11:20:00,34.87,34.87,34.82,34.86,41742.0,30.495,30.495,30.4513,30.4863,41742.0
2023-04-19 11:25:00,34.86,34.86,34.83,34.84,29143.0,30.4863,30.4863,30.46,30.4688,29143.0
2023-04-19 11:30:00,34.84,34.85,34.78,34.82,76376.0,30.4688,30.4775,30.4163,30.4513,76376.0
2023-04-19 11:35:00,34.82,34.84,34.79,34.82,59480.0,30.4513,30.4688,30.4251,30.4513,59480.0
2023-04-19 11:40:00,34.82,34.85,34.8,34.83,20909.0,30.4513,30.4775,30.4338,30.46,20909.0
2023-04-19 11:45:00,34.82,34.83,34.78,34.79,27396.0,30.4513,30.46,30.4163,30.4251,27396.0
2023-04-19 11:50:00,34.79,34.79,34.76,34.77,38729.0,30.4251,30.4251,30.3988,30.4076,38729.0
2023-04-19 11:55:00,34.77,34.77,34.73,34.73,67225.0,30.4076,30.4076,30.3726,30.3726,67225.0
2023-04-19 12:00:00,34.73,34.78,34.7,34.73,101608.0,30.3726,30.4163,30.3464,30.3726,101608.0
2023-04-19 12:05:00,34.73,34.73,34.68,34.69,41675.0,30.3726,30.3726,30.3289,30.3376,41675.0
2023-04-19 12:10:00,34.69,34.69,34.67,34.69,19307.0,30.3376,30.3376,30.3201,30.3376,19307.0
2023-04-19 12:15:00,34.69,34.72,34.68,34.72,35871.0,30.3376,30.3638,30.3289,30.3638,35871.0
2023-04-19 12:20:00,34.72,34.75,34.7,34.72,43233.0,30.3638,30.3901,30.3464,30.3638,43233.0
2023-04-19 12:25:00,34.72,34.75,34.71,34.75,27673.0,30.3638,30.3901,30.3551,30.3901,27673.0
2023-04-19 12:30:00,34.75,34.76,34.73,34.76,31579.0,30.3901,30.3988,30.3726,30.3988,31579.0
2023-04-19 12:35:00,34.75,34.76,34.68,34.69,57576.0,30.3901,30.3988,30.3289,30.3376,57576.0
2023-04-19 12:40:00,34.69,34.7,34.67,34.68,34670.0,30.3376,30.3464,30.3201,30.3289,34670.0
2023-04-19 12:45:00,34.67,34.68,34.63,34.66,64741.0,30.3201,30.3289,30.2851,30.3114,64741.0
2023-04-19 12:50:00,34.66,34.75,34.64,34.75,96709.0,30.3114,30.3901,30.2939,30.3901,96709.0
2023-04-19 12:55:00,34.75,34.76,34.73,34.73,49099.0,30.3901,30.3988,30.3726,30.3726,49099.0
2023-04-19 13:00:00,34.74,34.76,34.71,34.73,60236.0,30.3813,30.3988,30.3551,30.3726,60236.0
2023-04-19 13:05:00,34.74,34.81,34.74,34.8,64825.0,30.3813,30.4426,30.3813,30.4338,64825.0
2023-04-19 13:10:00,34.8,34.81,34.75,34.75,82004.0,30.4338,30.4426,30.3901,30.3901,82004.0
2023-04-19 13:15:00,34.75,34.77,34.72,34.73,51009.0,30.3901,30.4076,30.3638,30.3726,51009.0
2023-04-19 13:20:00,34.74,34.78,34.73,34.78,33948.0,30.3813,30.4163,30.3726,30.4163,33948.0
2023-04-19 13:25:00,34.77,34.78,34.73,34.75,32231.0,30.4076,30.4163,30.3726,30.3901,32231.0
2023-04-19 13:30:00,34.76,34.8,34.74,34.77,39261.0,30.3988,30.4338,30.3813,30.4076,39261.0
2023-04-19 13:35:00,34.77,34.77,34.75,34.77,95076.0,30.4076,30.4076,30.3901,30.4076,95076.0
2023-04-19 13:40:00,34.77,34.85,34.77,34.82,33196.0,30.4076,30.4775,30.4076,30.4513,33196.0
2023-04-19 13:45:00,34.82,34.85,34.81,34.84,22324.0,30.4513,30.4775,30.4426,30.4688,22324.0
2023-04-19 13:50:00,34.84,34.87,34.82,34.83,178703.0,30.4688,30.495,30.4513,30.46,178703.0
2023-04-19 13:55:00,34.83,34.84,34.77,34.78,68418.0,30.46,30.4688,30.4076,30.4163,68418.0
2023-04-19 14:00:00,34.79,34.86,34.76,34.77,64134.0,30.4251,30.4863,30.3988,30.4076,64134.0
2023-04-19 14:05:00,34.77,34.83,34.76,34.77,30986.0,30.4076,30.46,30.3988,30.4076,30986.0
2023-04-19 14:10:00,34.77,34.82,34.76,34.79,24899.0,30.4076,30.4513,30.3988,30.4251,24899.0
2023-04-19 14:15:00,34.8,34.8,34.78,34.79,24167.0,30.4338,30.4338,30.4163,30.4251,24167.0
2023-04-19 14:20:00,34.79,34.8,34.78,34.8,24166.0,30.4251,30.4338,30.4163,30.4338,24166.0
2023-04-19 14:25:00,34.79,34.81,34.78,34.8,41554.0,30.4251,30.4426,30.4163,30.4338,41554.0
2023-04-19 14:30:00,34.8,34.81,34.76,34.77,190003.0,30.4338,30.4426,30.3988,30.4076,190003.0
2023-04-19 14:35:00,34.77,34.79,34.76,34.78,28381.0,30.4076,30.4251,30.3988,30.4163,28381.0
2023-04-19 14:40:00,34.78,34.78,34.75,34.75,40383.0,30.4163,30.4163,30.3901,30.3901,40383.0
2023-04-19 14:45:00,34.75,34.77,34.72,34.74,43776.0,30.3901,30.4076,30.3638,30.3813,43776.0
2023-04-19 14:50:00,34.73,34.74,34.7,34.72,38493.0,30.3726,30.3813,30.3464,30.3638,38493.0
2023-04-19 14:55:00,34.72,34.77,34.7,34.74,38861.0,30.3638,30.4076,30.3464,30.3813,38861.0
2023-04-19 15:00:00,34.73,34.74,34.69,34.72,31952.0,30.3726,30.3813,30.3376,30.3638,31952.0
2023-04-19 15:05:00,34.72,34.73,34.7,34.73,21331.0,30.3638,30.3726,30.3464,30.3726,21331.0
2023-04-19 15:10:00,34.73,34.76,34.71,34.76,20310.0,30.3726,30.3988,30.3551,30.3988,20310.0
2023-04-19 15:15:00,34.75,34.79,34.75,34.78,45030.0,30.3901,30.4251,30.3901,30.4163,45030.0
2023-04-19 15:20:00,34.79,34.79,34.75,34.77,117490.0,30.4251,30.4251,30.3901,30.4076,117490.0
2023-04-19 15:25:00,34.77,34.79,34.74,34.74,69888.0,30.4076,30.4251,30.3813,30.3813,69888.0
2023-04-19 15:30:00,34.75,34.75,34.7,34.7,46601.0,30.3901,30.3901,30.3464,30.3464,46601.0
2023-04-19 15:35:00,34.7,34.75,34.69,34.75,68769.0,30.3464,30.3901,30.3376,30.3901,68769.0
2023-04-19 15:40:00,34.75,34.78,34.73,34.76,52022.0,30.3901,30.4163,30.3726,30.3988,52022.0
2023-04-19 15:45:00,34.76,34.76,34.71,34.72,104781.0,30.3988,30.3988,30.3551,30.3638,104781.0
2023-04-19 15:50:00,34.72,34.8,34.7,34.79,175243.0,30.3638,30.4338,30.3464,30.4251,175243.0
2023-04-19 15:55:00,34.79,34.83,34.76,34.82,422592.0,30.4251,30.46,30.3988,30.4513,422592.0
2023-04-20 09:30:00,34.55,34.58,34.37,34.54,171124.0,30.2152,30.2414,30.0578,30.2064,171124.0
2023-04-20 09:35:00,34.54,34.55,34.48,34.5,26771.0,30.2064,30.2152,30.154,30.1715,26771.0
2023-04-20 09:40:00,34.49,34.5,34.37,34.44,49681.0,30.1627,30.1715,30.0578,30.119,49681.0
2023-04-20 09:45:00,34.44,35.14,34.44,35.12,704098.0,30.119,30.7312,30.119,30.7137,704098.0
2023-04-20 09:50:00,35.12,35.6,35.0,35.3,1061868.0,30.7137,31.1334,30.6087,30.8711,1061868.0
2023-04-20 09:55:00,35.31,36.14,35.29,35.85,1146499.0,30.8798,31.6057,30.8623,31.3521,1146499.0
2023-04-20 10:00:00,35.84,35.85,35.44,35.7,464346.0,31.3433,31.3521,30.9935,31.2209,464346.0
2023-04-20 10:05:00,35.7,35.78,35.54,35.72,443341.0,31.2209,31.2909,31.081,31.2384,443341.0
2023-04-20 10:10:00,35.72,35.89,35.64,35.79,319531.0,31.2384,31.3871,31.1684,31.2996,319531.0
2023-04-20 10:15:00,35.8,35.94,35.67,35.75,267059.0,31.3083,31.4308,31.1947,31.2646,267059.0
2023-04-20 10:20:00,35.75,35.79,35.43,35.49,219164.0,31.2646,31.2996,30.9848,31.0372,219164.0
2023-04-20 10:25:00,35.5,35.7,35.48,35.57,173814.0,31.046,31.2209,31.0285,31.1072,173814.0
2023-04-20 10:30:00,35.56,35.65,35.53,35.56,124953.0,31.0985,31.1772,31.0722,31.0985,124953.0
2023-04-20 10:35:00,35.57,35.6,35.37,35.37,112134.0,31.1072,31.1334,30.9323,30.9323,112134.0
2023-04-20 10:40:00,35.38,35.43,35.32,35.34,185114.0,30.941,30.9848,30.8886,30.9061,185114.0
2023-04-20 10:45:00,35.34,35.46,35.33,35.41,95047.0,30.9061,31.011,30.8973,30.9673,95047.0
2023-04-20 10:50:00,35.41,35.45,35.27,35.27,89993.0,30.9673,31.0023,30.8448,30.8448,89993.0
2023-04-20 10:55:00,35.27,35.27,35.16,35.22,229469.0,30.8448,30.8448,30.7486,30.8011,229469.0
2023-04-20 11:00:00,35.22,35.22,35.15,35.19,146037.0,30.8011,30.8011,30.7399,30.7749,146037.0
2023-04-20 11:05:00,35.2,35.29,35.14,35.28,170963.0,30.7836,30.8623,30.7312,30.8536,170963.0
2023-04-20 11:10:00,35.28,35.39,35.26,35.39,48150.0,30.8536,30.9498,30.8361,30.9498,48150.0
2023-04-20 11:15:00,35.39,35.39,35.3,35.3,52711.0,30.9498,30.9498,30.8711,30.8711,52711.0
2023-04-20 11:20:00,35.29,35.32,35.28,35.32,36194.0,30.8623,30.8886,30.8536,30.8886,36194.0
2023-04-20 11:25:00,35.31,35.36,35.3,35.34,37199.0,30.8798,30.9236,30.8711,30.9061,37199.0
2023-04-20 11:30:00,35.33,35.33,35.25,35.27,44956.0,30.8973,30.8973,30.8274,30.8448,44956.0
2023-04-20 11:35:00,35.27,35.32,35.23,35.23,41817.0,30.8448,30.8886,30.8099,30.8099,41817.0
2023-04-20 11:40:00,35.23,35.38,35.22,35.38,37812.0,30.8099,30.941,30.8011,30.941,37812.0
2023-04-20 11:45:00,35.38,35.4,35.33,35.4,74034.0,30.941,30.9585,30.8973,30.9585,74034.0
2023-04-20 11:50:00,35.4,35.46,35.39,35.46,66278.0,30.9585,31.011,30.9498,31.011,66278.0
2023-04-20 11:55:00,35.45,35.46,35.42,35.45,57192.0,31.0023,31.011,30.976,31.0023,57192.0
2023-04-20 12:00:00,35.45,35.51,35.44,35.47,49571.0,31.0023,31.0547,30.9935,31.0197,49571.0
2023-04-20 12:05:00,35.47,35.5,35.45,35.48,26640.0,31.0197,31.046,31.0023,31.0285,26640.0
2023-04-20 12:10:00,35.48,35.5,35.41,35.45,51945.0,31.0285,31.046,30.9673,31.0023,51945.0
2023-04-20 12:15:00,35.45,35.5,35.45,35.49,27945.0,31.0023,31.046,31.0023,31.0372,27945.0
2023-04-20 12:20:00,35.5,35.51,35.45,35.48,32648.0,31.046,31.0547,31.0023,31.0285,32648.0
2023-04-20 12:25:00,35.48,35.5,35.42,35.42,33412.0,31.0285,31.046,30.976,30.976,33412.0
2023-04-20 12:30:00,35.42,35.47,35.38,35.41,152420.0,30.976,31.0197,30.941,30.9673,152420.0
2023-04-20 12:35:00,35.42,35.46,35.4,35.43,44642.0,30.976,31.011,30.9585,30.9848,44642.0
2023-04-20 12:40:00,35.42,35.5,35.42,35.48,35627.0,30.976,31.046,30.976,31.0285,35627.0
2023-04-20 12:45:00,35.48,35.52,35.46,35.49,72082.0,31.0285,31.0635,31.011,31.0372,72082.0
2023-04-20 12:50:00,35.48,35.54,35.47,35.54,25434.0,31.0285,31.081,31.0197,31.081,25434.0
2023-04-20 12:55:00,35.54,35.55,35.5,35.51,18706.0,31.081,31.0897,31.046,31.0547,18706.0
2023-04-20 13:00:00,35.51,35.52,35.48,35.5,20287.0,31.0547,31.0635,31.0285,31.046,20287.0
2023-04-20 13:05:00,35.5,35.51,35.48,35.5,22269.0,31.046,31.0547,31.0285,31.046,22269.0
2023-04-20 13:10:00,35.51,35.54,35.46,35.47,97680.0,31.0547,31.081,31.011,31.0197,97680.0
2023-04-20 13:15:00,35.47,35.49,35.44,35.45,31475.0,31.0197,31.0372,30.9935,31.0023,31475.0
2023-04-20 13:20:00,35.44,35.44,35.39,35.44,34869.0,30.9935,30.9935,30.9498,30.9935,34869.0
2023-04-20 13:25:00,35.44,35.48,35.44,35.45,23212.0,30.9935,31.0285,30.9935,31.0023,23212.0
2023-04-20 13:30:00,35.44,35.46,35.4,35.46,41053.0,30.9935,31.011,30.9585,31.011,41053.0
2023-04-20 13:35:00,35.47,35.48,35.43,35.48,26805.0,31.0197,31.0285,30.9848,31.0285,26805.0
2023-04-20 13:40:00,35.48,35.48,35.43,35.44,43535.0,31.0285,31.0285,30.9848,30.9935,43535.0
2023-04-20 13:45:00,35.44,35.47,35.43,35.46,13678.0,30.9935,31.0197,30.9848,31.011,13678.0
2023-04-20 13:50:00,35.46,35.51,35.45,35.51,24573.0,31.011,31.0547,31.0023,31.0547,24573.0
2023-04-20 13:55:00,35.51,35.51,35.46,35.51,24010.0,31.0547,31.0547,31.011,31.0547,24010.0
2023-04-20 14:00:00,35.5,35.52,35.46,35.48,36167.0,31.046,31.0635,31.011,31.0285,36167.0
2023-04-20 14:05:00,35.47,35.48,35.45,35.47,31672.0,31.0197,31.0285,31.0023,31.0197,31672.0
2023-04-20 14:10:00,35.47,35.48,35.45,35.45,22105.0,31.0197,31.0285,31.0023,31.0023,22105.0
2023-04-20 14:15:00,35.45,35.48,35.44,35.45,26471.0,31.0023,31.0285,30.9935,31.0023,26471.0
2023-04-20 14:20:00,35.44,35.51,35.44,35.48,29046.0,30.9935,31.0547,30.9935,31.0285,29046.0
2023-04-20 14:25:00,35.48,35.52,35.47,35.48,27385.0,31.0285,31.0635,31.0197,31.0285,27385.0
2023-04-20 14:30:00,35.47,35.49,35.41,35.42,51224.0,31.0197,31.0372,30.9673,30.976,51224.0
2023-04-20 14:35:00,35.41,35.42,35.34,35.35,61910.0,30.9673,30.976,30.9061,30.9148,61910.0
2023-04-20 14:40:00,35.35,35.36,35.27,35.29,39405.0,30.9148,30.9236,30.8448,30.8623,39405.0
2023-04-20 14:45:00,35.28,35.31,35.26,35.26,34094.0,30.8536,30.8798,30.8361,30.8361,34094.0
2023-04-20 14:50:00,35.27,35.31,35.26,35.27,33216.0,30.8448,30.8798,30.8361,30.8448,33216.0
2023-04-20 14:55:00,35.27,35.28,35.22,35.27,77414.0,30.8448,30.8536,30.8011,30.8448,77414.0
2023-04-20 15:00:00,35.27,35.35,35.26,35.31,37388.0,30.8448,30.9148,30.8361,30.8798,37388.0
2023-04-20 15:05:00,35.32,35.32,35.28,35.3,39652.0,30.8886,30.8886,30.8536,30.8711,39652.0
2023-04-20 15:10:00,35.31,35.34,35.29,35.3,53354.0,30.8798,30.9061,30.8623,30.8711,53354.0
2023-04-20 15:15:00,35.3,35.32,35.27,35.3,44968.0,30.8711,30.8886,30.8448,30.8711,44968.0
2023-04-20 15:20:00,35.3,35.36,35.29,35.34,44357.0,30.8711,30.9236,30.8623,30.9061,44357.0
2023-04-20 15:25:00,35.34,35.36,35.29,35.33,50307.0,30.9061,30.9236,30.8623,30.8973,50307.0
2023-04-20 15:30:00,35.33,35.36,35.31,35.34,70759.0,30.8973,30.9236,30.8798,30.9061,70759.0
2023-04-20 15:35:00,35.34,35.35,35.26,35.29,61213.0,30.9061,30.9148,30.8361,30.8623,61213.0
2023-04-20 15:40:00,35.3,35.3,35.24,35.27,82928.0,30.8711,30.8711,30.8186,30.8448,82928.0
2023-04-20 15:45:00,35.27,35.31,35.26,35.3,78370.0,30.8448,30.8798,30.8361,30.8711,78370.0
2023-04-20 15:50:00,35.29,35.37,35.27,35.37,149167.0,30.8623,30.9323,30.8448,30.9323,149167.0
2023-04-20 15:55:00,35.37,35.41,35.34,35.37,403605.0,30.9323,30.9673,30.9061,30.9323,403605.0
2023-04-21 09:30:00,35.37,35.47,35.19,35.22,165164.0,30.9323,31.0197,30.7749,30.8011,165164.0
2023-04-21 09:35:00,35.23,35.27,35.16,35.17,41528.0,30.8099,30.8448,30.7486,30.7574,41528.0
2023-04-21 09:40:00,35.18,35.18,35.09,35.09,38518.0,30.7661,30.7661,30.6874,30.6874,38518.0
2023-04-21 09:45:00,35.1,35.15,35.07,35.14,35704.0,30.6962,30.7399,30.6699,30.7312,35704.0
2023-04-21 09:50:00,35.14,35.16,35.09,35.14,39922.0,30.7312,30.7486,30.6874,30.7312,39922.0
2023-04-21 09:55:00,35.14,35.14,35.03,35.05,28251.0,30.7312,30.7312,30.635,30.6524,28251.0
2023-04-21 10:00:00,35.05,35.06,34.93,34.97,45010.0,30.6524,30.6612,30.5475,30.5825,45010.0
2023-04-21 10:05:00,34.96,35.04,34.96,35.03,34834.0,30.5737,30.6437,30.5737,30.635,34834.0
2023-04-21 10:10:00,35.03,35.07,35.02,35.05,16737.0,30.635,30.6699,30.6262,30.6524,16737.0
2023-04-21 10:15:00,35.05,35.14,35.01,35.11,29615.0,30.6524,30.7312,30.6175,30.7049,29615.0
2023-04-21 10:20:00,35.12,35.18,35.11,35.15,32132.0,30.7137,30.7661,30.7049,30.7399,32132.0
2023-04-21 10:25:00,35.15,35.15,35.1,35.14,34218.0,30.7399,30.7399,30.6962,30.7312,34218.0
2023-04-21 10:30:00,35.14,35.19,35.12,35.19,18748.0,30.7312,30.7749,30.7137,30.7749,18748.0
2023-04-21 10:35:00,35.19,35.21,35.14,35.16,23513.0,30.7749,30.7924,30.7312,30.7486,23513.0
2023-04-21 10:40:00,35.17,35.18,35.12,35.14,29486.0,30.7574,30.7661,30.7137,30.7312,29486.0
2023-04-21 10:45:00,35.14,35.16,35.08,35.11,32748.0,30.7312,30.7486,30.6787,30.7049,32748.0
2023-04-21 10:50:00,35.11,35.12,35.06,35.1,28607.0,30.7049,30.7137,30.6612,30.6962,28607.0
2023-04-21 10:55:00,35.11,35.12,35.01,35.04,19602.0,30.7049,30.7137,30.6175,30.6437,19602.0
2023-04-21 11:00:00,35.05,35.13,35.03,35.13,30002.0,30.6524,30.7224,30.635,30.7224,30002.0
2023-04-21 11:05:00,35.13,35.17,35.1,35.16,19888.0,30.7224,30.7574,30.6962,30.7486,19888.0
2023-04-21 11:10:00,35.17,35.19,35.15,35.19,28750.0,30.7574,30.7749,30.7399,30.7749,28750.0
2023-04-21 11:15:00,35.19,35.23,35.16,35.23,34953.0,30.7749,30.8099,30.7486,30.8099,34953.0
2023-04-21 11:20:00,35.23,35.24,35.21,35.23,12718.0,30.8099,30.8186,30.7924,30.8099,12718.0
2023-04-21 11:25:00,35.22,35.24,35.2,35.23,19857.0,30.8011,30.8186,30.7836,30.8099,19857.0
2023-04-21 11:30:00,35.23,35.3,35.21,35.3,18882.0,30.8099,30.8711,30.7924,30.8711,18882.0
2023-04-21 11:35:00,35.3,35.31,35.25,35.29,39938.0,30.8711,30.8798,30.8274,30.8623,39938.0
2023-04-21 11:40:00,35.29,35.35,35.28,35.32,22946.0,30.8623,30.9148,30.8536,30.8886,22946.0
2023-04-21 11:45:00,35.33,35.35,35.19,35.2,153109.0,30.8973,30.9148,30.7749,30.7836,153109.0
2023-04-21 11:50:00,35.19,35.22,35.13,35.14,54253.0,30.7749,30.8011,30.7224,30.7312,54253.0
2023-04-21 11:55:00,35.14,35.25,35.14,35.2,51117.0,30.7312,30.8274,30.7312,30.7836,51117.0
2023-04-21 12:00:00,35.2,35.26,35.18,35.26,18726.0,30.7836,30.8361,30.7661,30.8361,18726.0
2023-04-21 12:05:00,35.26,35.3,35.21,35.22,32153.0,30.8361,30.8711,30.7924,30.8011,32153.0
2023-04-21 12:10:00,35.21,35.24,35.17,35.17,38204.0,30.7924,30.8186,30.7574,30.7574,38204.0
2023-04-21 12:15:00,35.18,35.27,35.17,35.27,25508.0,30.7661,30.8448,30.7574,30.8448,25508.0
2023-04-21 12:20:00,35.27,35.28,35.19,35.24,47860.0,30.8448,30.8536,30.7749,30.8186,47860.0
2023-04-21 12:25:00,35.24,35.25,35.16,35.2,33390.0,30.8186,30.8274,30.7486,30.7836,33390.0
2023-04-21 12:30:00,35.2,35.2,35.14,35.17,21470.0,30.7836,30.7836,30.7312,30.7574,21470.0
2023-04-21 12:35:00,35.18,35.22,35.17,35.21,11844.0,30.7661,30.8011,30.7574,30.7924,11844.0
2023-04-21 12:40:00,35.2,35.23,35.2,35.23,13267.0,30.7836,30.8099,30.7836,30.8099,13267.0
2023-04-21 12:45:00,35.23,35.26,35.21,35.23,15246.0,30.8099,30.8361,30.7924,30.8099,15246.0
2023-04-21 12:50:00,35.22,35.26,35.2,35.25,31126.0,30.8011,30.8361,30.7836,30.8274,31126.0
2023-04-21 12:55:00,35.25,35.27,35.21,35.21,26513.0,30.8274,30.8448,30.7924,30.7924,26513.0
2023-04-21 13:00:00,35.22,35.25,35.21,35.23,21779.0,30.8011,30.8274,30.7924,30.8099,21779.0
2023-04-21 13:05:00,35.22,35.28,35.21,35.25,43322.0,30.8011,30.8536,30.7924,30.8274,43322.0
2023-04-21 13:10:00,35.25,35.26,35.21,35.23,31973.0,30.8274,30.8361,30.7924,30.8099,31973.0
2023-04-21 13:15:00,35.23,35.25,35.22,35.23,21506.0,30.8099,30.8274,30.8011,30.8099,21506.0
2023-04-21 13:20:00,35.24,35.26,35.23,35.24,29750.0,30.8186,30.8361,30.8099,30.8186,29750.0
2023-04-21 13:25:00,35.24,35.25,35.21,35.22,88664.0,30.8186,30.8274,30.7924,30.8011,88664.0
2023-04-21 13:30:00,35.23,35.26,35.22,35.24,17794.0,30.8099,30.8361,30.8011,30.8186,17794.0
2023-04-21 13:35:00,35.25,35.25,35.2,35.22,27490.0,30.8274,30.8274,30.7836,30.8011,27490.0
2023-04-21 13:40:00,35.22,35.26,35.2,35.24,23067.0,30.8011,30.8361,30.7836,30.8186,23067.0
2023-04-21 13:45:00,35.24,35.28,35.22,35.28,35199.0,30.8186,30.8536,30.8011,30.8536,35199.0
2023-04-21 13:50:00,35.27,35.29,35.25,35.26,24916.0,30.8448,30.8623,30.8274,30.8361,24916.0
2023-04-21 13:55:00,35.27,35.3,35.26,35.27,38622.0,30.8448,30.8711,30.8361,30.8448,38622.0
2023-04-21 14:00:00,35.27,35.34,35.27,35.33,44081.0,30.8448,30.9061,30.8448,30.8973,44081.0
2023-04-21 14:05:00,35.33,35.33,35.3,35.32,12953.0,30.8973,30.8973,30.8711,30.8886,12953.0
2023-04-21 14:10:00,35.33,35.34,35.3,35.33,22720.0,30.8973,30.9061,30.8711,30.8973,22720.0
2023-04-21 14:15:00,35.33,35.34,35.31,35.32,19524.0,30.8973,30.9061,30.8798,30.8886,19524.0
2023-04-21 14:20:00,35.32,35.33,35.26,35.27,28874.0,30.8886,30.8973,30.8361,30.8448,28874.0
2023-04-21 14:25:00,35.28,35.29,35.27,35.29,18746.0,30.8536,30.8623,30.8448,30.8623,18746.0
2023-04-21 14:30:00,35.28,35.3,35.26,35.27,22610.0,30.8536,30.8711,30.8361,30.8448,22610.0
2023-04-21 14:35:00,35.27,35.28,35.25,35.27,21830.0,30.8448,30.8536,30.8274,30.8448,21830.0
2023-04-21 14:40:00,35.27,35.3,35.23,35.23,57694.0,30.8448,30.8711,30.8099,30.8099,57694.0
2023-04-21 14:45:00,35.24,35.24,35.21,35.23,27181.0,30.8186,30.8186,30.7924,30.8099,27181.0
2023-04-21 14:50:00,35.23,35.23,35.21,35.22,14037.0,30.8099,30.8099,30.7924,30.8011,14037.0
2023-04-21 14:55:00,35.22,35.24,35.2,35.24,48007.0,30.8011,30.8186,30.7836,30.8186,48007.0
2023-04-21 15:00:00,35.23,35.25,35.19,35.21,25516.0,30.8099,30.8274,30.7749,30.7924,25516.0
2023-04-21 15:05:00,35.2,35.23,35.17,35.23,25730.0,30.7836,30.8099,30.7574,30.8099,25730.0
2023-04-21 15:10:00,35.23,35.24,35.2,35.2,20000.0,30.8099,30.8186,30.7836,30.7836,20000.0
2023-04-21 15:15:00,35.21,35.23,35.19,35.22,21052.0,30.7924,30.8099,30.7749,30.8011,21052.0
2023-04-21 15:20:00,35.22,35.23,35.2,35.22,27865.0,30.8011,30.8099,30.7836,30.8011,27865.0
2023-04-21 15:25:00,35.21,35.23,35.2,35.23,19957.0,30.7924,30.8099,30.7836,30.8099,19957.0
2023-04-21 15:30:00,35.23,35.25,35.21,35.25,31446.0,30.8099,30.8274,30.7924,30.8274,31446.0
2023-04-21 15:35:00,35.24,35.29,35.24,35.27,50772.0,30.8186,30.8623,30.8186,30.8448,50772.0
2023-04-21 15:40:00,35.27,35.3,35.26,35.27,55476.0,30.8448,30.8711,30.8361,30.8448,55476.0
2023-04-21 15:45:00,35.27,35.31,35.26,35.3,59403.0,30.8448,30.8798,30.8361,30.8711,59403.0
2023-04-21 15:50:00,35.3,35.33,35.29,35.32,135398.0,30.8711,30.8973,30.8623,30.8886,135398.0
2023-04-21 15:55:00,35.32,35.32,35.26,35.27,317872.0,30.8886,30.8886,30.8361,30.8448,317872.0
2023-04-24 09:30:00,35.26,35.43,35.24,35.24,93736.0,30.8361,30.9848,30.8186,30.8186,93736.0
2023-04-24 09:35:00,35.23,35.27,35.17,35.2,28437.0,30.8099,30.8448,30.7574,30.7836,28437.0
2023-04-24 09:40:00,35.2,35.29,35.2,35.26,19835.0,30.7836,30.8623,30.7836,30.8361,19835.0
2023-04-24 09:45:00,35.28,35.36,35.26,35.33,58209.0,30.8536,30.9236,30.8361,30.8973,58209.0
2023-04-24 09:50:00,35.35,35.4,35.32,35.37,42625.0,30.9148,30.9585,30.8886,30.9323,42625.0
2023-04-24 09:55:00,35.37,35.37,35.28,35.3,13579.0,30.9323,30.9323,30.8536,30.8711,13579.0
2023-04-24 10:00:00,35.3,35.34,35.2,35.25,35902.0,30.8711,30.9061,30.7836,30.8274,35902.0
2023-04-24 10:05:00,35.25,35.28,35.22,35.26,18546.0,30.8274,30.8536,30.8011,30.8361,18546.0
2023-04-24 10:10:00,35.26,35.32,35.23,35.3,19731.0,30.8361,30.8886,30.8099,30.8711,19731.0
2023-04-24 10:15:00,35.29,35.29,35.24,35.28,13602.0,30.8623,30.8623,30.8186,30.8536,13602.0
2023-04-24 10:20:00,35.28,35.33,35.27,35.33,17395.0,30.8536,30.8973,30.8448,30.8973,17395.0
2023-04-24 10:25:00,35.33,35.34,35.28,35.29,17285.0,30.8973,30.9061,30.8536,30.8623,17285.0
2023-04-24 10:30:00,35.29,35.33,35.28,35.3,9988.0,30.8623,30.8973,30.8536,30.8711,9988.0
2023-04-24 10:35:00,35.3,35.31,35.2,35.23,25153.0,30.8711,30.8798,30.7836,30.8099,25153.0
2023-04-24 10:40:00,35.23,35.25,35.18,35.2,18715.0,30.8099,30.8274,30.7661,30.7836,18715.0
2023-04-24 10:45:00,35.19,35.24,35.18,35.24,25619.0,30.7749,30.8186,30.7661,30.8186,25619.0
2023-04-24 10:50:00,35.24,35.26,35.22,35.25,17265.0,30.8186,30.8361,30.8011,30.8274,17265.0
2023-04-24 10:55:00,35.25,35.25,35.18,35.19,34990.0,30.8274,30.8274,30.7661,30.7749,34990.0
2023-04-24 11:00:00,35.2,35.25,35.19,35.2,13591.0,30.7836,30.8274,30.7749,30.7836,13591.0
2023-04-24 11:05:00,35.21,35.22,35.19,35.2,13863.0,30.7924,30.8011,30.7749,30.7836,13863.0
2023-04-24 11:10:00,35.2,35.2,35.17,35.19,10790.0,30.7836,30.7836,30.7574,30.7749,10790.0
2023-04-24 11:15:00,35.19,35.24,35.18,35.23,10983.0,30.7749,30.8186,30.7661,30.8099,10983.0
2023-04-24 11:20:00,35.24,35.25,35.22,35.24,11806.0,30.8186,30.8274,30.8011,30.8186,11806.0
2023-04-24 11:25:00,35.24,35.25,35.23,35.24,12804.0,30.8186,30.8274,30.8099,30.8186,12804.0
2023-04-24 11:30:00,35.25,35.28,35.24,35.26,19855.0,30.8274,30.8536,30.8186,30.8361,19855.0
2023-04-24 11:35:00,35.25,35.26,35.21,35.23,17444.0,30.8274,30.8361,30.7924,30.8099,17444.0
2023-04-24 11:40:00,35.22,35.23,35.18,35.23,23435.0,30.8011,30.8099,30.7661,30.8099,23435.0
2023-04-24 11:45:00,35.23,35.32,35.23,35.31,8703.0,30.8099,30.8886,30.8099,30.8798,8703.0
2023-04-24 11:50:00,35.32,35.34,35.31,35.32,18125.0,30.8886,30.9061,30.8798,30.8886,18125.0
2023-04-24 11:55:00,35.33,35.36,35.32,35.34,11942.0,30.8973,30.9236,30.8886,30.9061,11942.0
2023-04-24 12:00:00,35.34,35.36,35.33,35.35,14208.0,30.9061,30.9236,30.8973,30.9148,14208.0
2023-04-24 12:05:00,35.36,35.36,35.28,35.29,17979.0,30.9236,30.9236,30.8536,30.8623,17979.0
2023-04-24 12:10:00,35.28,35.3,35.27,35.29,11024.0,30.8536,30.8711,30.8448,30.8623,11024.0
2023-04-24 12:15:00,35.29,35.32,35.27,35.31,10515.0,30.8623,30.8886,30.8448,30.8798,10515.0
2023-04-24 12:20:00,35.3,35.36,35.3,35.35,15556.0,30.8711,30.9236,30.8711,30.9148,15556.0
2023-04-24 12:25:00,35.36,35.4,35.35,35.4,23696.0,30.9236,30.9585,30.9148,30.9585,23696.0
2023-04-24 12:30:00,35.4,35.4,35.37,35.39,12738.0,30.9585,30.9585,30.9323,30.9498,12738.0
2023-04-24 12:35:00,35.39,35.39,35.38,35.39,4309.0,30.9498,30.9498,30.941,30.9498,4309.0
2023-04-24 12:40:00,35.38,35.39,35.35,35.37,9615.0,30.941,30.9498,30.9148,30.9323,9615.0
2023-04-24 12:45:00,35.37,35.38,35.35,35.38,11419.0,30.9323,30.941,30.9148,30.941,11419.0
2023-04-24 12:50:00,35.38,35.38,35.35,35.36,7503.0,30.941,30.941,30.9148,30.9236,7503.0
2023-04-24 12:55:00,35.36,35.38,35.35,35.38,5688.0,30.9236,30.941,30.9148,30.941,5688.0
2023-04-24 13:00:00,35.38,35.39,35.36,35.39,16328.0,30.941,30.9498,30.9236,30.9498,16328.0
2023-04-24 13:05:00,35.39,35.4,35.37,35.38,5997.0,30.9498,30.9585,30.9323,30.941,5997.0
2023-04-24 13:10:00,35.38,35.39,35.33,35.34,18686.0,30.941,30.9498,30.8973,30.9061,18686.0
2023-04-24 13:15:00,35.33,35.34,35.3,35.3,19253.0,30.8973,30.9061,30.8711,30.8711,19253.0
2023-04-24 13:20:00,35.3,35.33,35.29,35.33,18504.0,30.8711,30.8973,30.8623,30.8973,18504.0
2023-04-24 13:25:00,35.33,35.36,35.33,35.34,13783.0,30.8973,30.9236,30.8973,30.9061,13783.0
2023-04-24 13:30:00,35.34,35.37,35.33,35.33,22738.0,30.9061,30.9323,30.8973,30.8973,22738.0
2023-04-24 13:35:00,35.34,35.35,35.33,35.34,11459.0,30.9061,30.9148,30.8973,30.9061,11459.0
2023-04-24 13:40:00,35.34,35.35,35.34,35.34,9903.0,30.9061,30.9148,30.9061,30.9061,9903.0
2023-04-24 13:45:00,35.35,35.36,35.32,35.34,9853.0,30.9148,30.9236,30.8886,30.9061,9853.0
2023-04-24 13:50:00,35.34,35.37,35.33,35.37,8936.0,30.9061,30.9323,30.8973,30.9323,8936.0
2023-04-24 13:55:00,35.38,35.38,35.35,35.36,14125.0,30.941,30.941,30.9148,30.9236,14125.0
2023-04-24 14:00:00,35.36,35.39,35.36,35.38,13529.0,30.9236,30.9498,30.9236,30.941,13529.0
2023-04-24 14:05:00,35.39,35.4,35.36,35.38,18850.0,30.9498,30.9585,30.9236,30.941,18850.0
2023-04-24 14:10:00,35.38,35.38,35.36,35.38,4970.0,30.941,30.941,30.9236,30.941,4970.0
2023-04-24 14:15:00,35.38,35.38,35.34,35.34,15721.0,30.941,30.941,30.9061,30.9061,15721.0
2023-04-24 14:20:00,35.34,35.36,35.34,35.35,6994.0,30.9061,30.9236,30.9061,30.9148,6994.0
2023-04-24 14:25:00,35.35,35.35,35.32,35.34,13375.0,30.9148,30.9148,30.8886,30.9061,13375.0
2023-04-24 14:30:00,35.34,35.35,35.29,35.32,14095.0,30.9061,30.9148,30.8623,30.8886,14095.0
2023-04-24 14:35:00,35.32,35.32,35.3,35.3,7705.0,30.8886,30.8886,30.8711,30.8711,7705.0
2023-04-24 14:40:00,35.31,35.32,35.29,35.3,9533.0,30.8798,30.8886,30.8623,30.8711,9533.0
2023-04-24 14:45:00,35.3,35.33,35.3,35.32,12286.0,30.8711,30.8973,30.8711,30.8886,12286.0
2023-04-24 14:50:00,35.32,35.34,35.31,35.33,10370.0,30.8886,30.9061,30.8798,30.8973,10370.0
2023-04-24 14:55:00,35.33,35.34,35.32,35.33,6273.0,30.8973,30.9061,30.8886,30.8973,6273.0
2023-04-24 15:00:00,35.33,35.35,35.32,35.33,15039.0,30.8973,30.9148,30.8886,30.8973,15039.0
2023-04-24 15:05:00,35.34,35.37,35.33,35.37,12653.0,30.9061,30.9323,30.8973,30.9323,12653.0
2023-04-24 15:10:00,35.37,35.38,35.36,35.38,13641.0,30.9323,30.941,30.9236,30.941,13641.0
2023-04-24 15:15:00,35.38,35.38,35.34,35.37,21543.0,30.941,30.941,30.9061,30.9323,21543.0
2023-04-24 15:20:00,35.37,35.37,35.34,35.37,16674.0,30.9323,30.9323,30.9061,30.9323,16674.0
2023-04-24 15:25:00,35.37,35.39,35.35,35.38,23761.0,30.9323,30.9498,30.9148,30.941,23761.0
2023-04-24 15:30:00,35.37,35.38,35.36,35.37,22767.0,30.9323,30.941,30.9236,30.9323,22767.0
2023-04-24 15:35:00,35.37,35.38,35.35,35.35,40893.0,30.9323,30.941,30.9148,30.9148,40893.0
2023-04-24 15:40:00,35.36,35.39,35.34,35.39,20602.0,30.9236,30.9498,30.9061,30.9498,20602.0
2023-04-24 15:45:00,35.39,35.46,35.39,35.45,54935.0,30.9498,31.011,30.9498,31.0023,54935.0
2023-04-24 15:50:00,35.45,35.48,35.41,35.47,99863.0,31.0023,31.0285,30.9673,31.0197,99863.0
2023-04-24 15:55:00,35.46,35.52,35.46,35.5,166450.0,31.011,31.0635,31.011,31.046,166450.0
2023-04-25 09:30:00,35.43,35.51,35.37,35.51,69106.0,30.9848,31.0547,30.9323,31.0547,69106.0
2023-04-25 09:35:00,35.5,35.5,35.45,35.49,20460.0,31.046,31.046,31.0023,31.0372,20460.0
2023-04-25 09:40:00,35.48,35.51,35.44,35.47,21509.0,31.0285,31.0547,30.9935,31.0197,21509.0
2023-04-25 09:45:00,35.45,35.45,35.35,35.4,22516.0,31.0023,31.0023,30.9148,30.9585,22516.0
2023-04-25 09:50:00,35.39,35.47,35.38,35.47,18062.0,30.9498,31.0197,30.941,31.0197,18062.0
2023-04-25 09:55:00,35.47,35.53,35.46,35.48,15859.0,31.0197,31.0722,31.011,31.0285,15859.0
2023-04-25 10:00:00,35.48,35.52,35.43,35.45,111440.0,31.0285,31.0635,30.9848,31.0023,111440.0
2023-04-25 10:05:00,35.45,35.47,35.4,35.43,49973.0,31.0023,31.0197,30.9585,30.9848,49973.0
2023-04-25 10:10:00,35.43,35.44,35.34,35.38,18808.0,30.9848,30.9935,30.9061,30.941,18808.0
2023-04-25 10:15:00,35.38,35.41,35.37,35.39,11182.0,30.941,30.9673,30.9323,30.9498,11182.0
2023-04-25 10:20:00,35.39,35.45,35.38,35.43,20855.0,30.9498,31.0023,30.941,30.9848,20855.0
2023-04-25 10:25:00,35.44,35.46,35.36,35.4,23899.0,30.9935,31.011,30.9236,30.9585,23899.0
2023-04-25 10:30:00,35.39,35.43,35.36,35.39,39818.0,30.9498,30.9848,30.9236,30.9498,39818.0
2023-04-25 10:35:00,35.39,35.4,35.34,35.34,11794.0,30.9498,30.9585,30.9061,30.9061,11794.0
2023-04-25 10:40:00,35.34,35.38,35.32,35.32,14015.0,30.9061,30.941,30.8886,30.8886,14015.0
2023-04-25 10:45:00,35.33,35.39,35.33,35.37,29015.0,30.8973,30.9498,30.8973,30.9323,29015.0
2023-04-25 10:50:00,35.38,35.49,35.38,35.47,25150.0,30.941,31.0372,30.941,31.0197,25150.0
2023-04-25 10:55:00,35.47,35.51,35.44,35.45,16848.0,31.0197,31.0547,30.9935,31.0023,16848.0
2023-04-25 11:00:00,35.45,35.46,35.41,35.43,20165.0,31.0023,31.011,30.9673,30.9848,20165.0
2023-04-25 11:05:00,35.43,35.48,35.41,35.48,8556.0,30.9848,31.0285,30.9673,31.0285,8556.0
2023-04-25 11:10:00,35.48,35.54,35.47,35.53,18320.0,31.0285,31.081,31.0197,31.0722,18320.0
2023-04-25 11:15:00,35.52,35.55,35.51,35.54,12845.0,31.0635,31.0897,31.0547,31.081,12845.0
2023-04-25 11:20:00,35.54,35.55,35.47,35.49,24842.0,31.081,31.0897,31.0197,31.0372,24842.0
2023-04-25 11:25:00,35.48,35.5,35.4,35.43,38039.0,31.0285,31.046,30.9585,30.9848,38039.0
2023-04-25 11:30:00,35.42,35.43,35.39,35.42,9911.0,30.976,30.9848,30.9498,30.976,9911.0
2023-04-25 11:35:00,35.42,35.45,35.4,35.44,18763.0,30.976,31.0023,30.9585,30.9935,18763.0
2023-04-25 11:40:00,35.43,35.44,35.41,35.43,8194.0,30.9848,30.9935,30.9673,30.9848,8194.0
2023-04-25 11:45:00,35.43,35.44,35.42,35.43,10172.0,30.9848,30.9935,30.976,30.9848,10172.0
2023-04-25 11:50:00,35.43,35.43,35.38,35.39,12039.0,30.9848,30.9848,30.941,30.9498,12039.0
2023-04-25 11:55:00,35.39,35.42,35.38,35.4,14391.0,30.9498,30.976,30.941,30.9585,14391.0
2023-04-25 12:00:00,35.4,35.42,35.38,35.39,6725.0,30.9585,30.976,30.941,30.9498,6725.0
2023-04-25 12:05:00,35.39,35.42,35.39,35.41,14065.0,30.9498,30.976,30.9498,30.9673,14065.0
2023-04-25 12:10:00,35.41,35.41,35.37,35.41,17557.0,30.9673,30.9673,30.9323,30.9673,17557.0
2023-04-25 12:15:00,35.4,35.43,35.39,35.41,11248.0,30.9585,30.9848,30.9498,30.9673,11248.0
2023-04-25 12:20:00,35.41,35.43,35.39,35.4,11151.0,30.9673,30.9848,30.9498,30.9585,11151.0
2023-04-25 12:25:00,35.39,35.4,35.36,35.38,19834.0,30.9498,30.9585,30.9236,30.941,19834.0
2023-04-25 12:30:00,35.37,35.38,35.33,35.33,13763.0,30.9323,30.941,30.8973,30.8973,13763.0
2023-04-25 12:35:00,35.33,35.35,35.33,35.33,11279.0,30.8973,30.9148,30.8973,30.8973,11279.0
2023-04-25 12:40:00,35.34,35.37,35.33,35.33,30334.0,30.9061,30.9323,30.8973,30.8973,30334.0
2023-04-25 12:45:00,35.34,35.36,35.32,35.34,16473.0,30.9061,30.9236,30.8886,30.9061,16473.0
2023-04-25 12:50:00,35.34,35.36,35.32,35.34,14227.0,30.9061,30.9236,30.8886,30.9061,14227.0
2023-04-25 12:55:00,35.33,35.34,35.31,35.33,14850.0,30.8973,30.9061,30.8798,30.8973,14850.0
2023-04-25 13:00:00,35.33,35.33,35.31,35.31,11456.0,30.8973,30.8973,30.8798,30.8798,11456.0
2023-04-25 13:05:00,35.31,35.32,35.25,35.26,17757.0,30.8798,30.8886,30.8274,30.8361,17757.0
2023-04-25 13:10:00,35.26,35.29,35.21,35.21,19836.0,30.8361,30.8623,30.7924,30.7924,19836.0
2023-04-25 13:15:00,35.2,35.21,35.12,35.16,29011.0,30.7836,30.7924,30.7137,30.7486,29011.0
2023-04-25 13:20:00,35.16,35.18,35.15,35.17,21798.0,30.7486,30.7661,30.7399,30.7574,21798.0
2023-04-25 13:25:00,35.17,35.21,35.16,35.19,23737.0,30.7574,30.7924,30.7486,30.7749,23737.0
2023-04-25 13:30:00,35.18,35.18,35.13,35.14,14723.0,30.7661,30.7661,30.7224,30.7312,14723.0
2023-04-25 13:35:00,35.14,35.15,35.11,35.12,13786.0,30.7312,30.7399,30.7049,30.7137,13786.0
2023-04-25 13:40:00,35.11,35.12,35.08,35.09,17678.0,30.7049,30.7137,30.6787,30.6874,17678.0
2023-04-25 13:45:00,35.1,35.12,35.09,35.11,12428.0,30.6962,30.7137,30.6874,30.7049,12428.0
2023-04-25 13:50:00,35.12,35.12,35.07,35.08,21673.0,30.7137,30.7137,30.6699,30.6787,21673.0
2023-04-25 13:55:00,35.08,35.12,35.06,35.07,13828.0,30.6787,30.7137,30.6612,30.6699,13828.0
2023-04-25 14:00:00,35.07,35.08,35.05,35.06,18934.0,30.6699,30.6787,30.6524,30.6612,18934.0
2023-04-25 14:05:00,35.06,35.1,35.05,35.06,24780.0,30.6612,30.6962,30.6524,30.6612,24780.0
2023-04-25 14:10:00,35.05,35.07,35.03,35.05,42251.0,30.6524,30.6699,30.635,30.6524,42251.0
2023-04-25 14:15:00,35.05,35.09,35.0,35.02,88369.0,30.6524,30.6874,30.6087,30.6262,88369.0
2023-04-25 14:20:00,35.02,35.04,34.99,35.0,64153.0,30.6262,30.6437,30.6,30.6087,64153.0
2023-04-25 14:25:00,35.0,35.03,34.99,35.03,47626.0,30.6087,30.635,30.6,30.635,47626.0
2023-04-25 14:30:00,35.03,35.08,35.01,35.01,33920.0,30.635,30.6787,30.6175,30.6175,33920.0
2023-04-25 14:35:00,35.02,35.05,34.98,34.99,29449.0,30.6262,30.6524,30.5912,30.6,29449.0
2023-04-25 14:40:00,34.98,34.99,34.91,34.91,82205.0,30.5912,30.6,30.53,30.53,82205.0
2023-04-25 14:45:00,34.91,34.92,34.88,34.92,49172.0,30.53,30.5388,30.5038,30.5388,49172.0
2023-04-25 14:50:00,34.93,34.95,34.89,34.91,68379.0,30.5475,30.565,30.5125,30.53,68379.0
2023-04-25 14:55:00,34.91,34.93,34.89,34.93,33104.0,30.53,30.5475,30.5125,30.5475,33104.0
2023-04-25 15:00:00,34.92,34.96,34.92,34.93,35866.0,30.5388,30.5737,30.5388,30.5475,35866.0
2023-04-25 15:05:00,34.93,34.97,34.9,34.95,71600.0,30.5475,30.5825,30.5213,30.565,71600.0
2023-04-25 15:10:00,34.95,34.98,34.94,34.97,19605.0,30.565,30.5912,30.5562,30.5825,19605.0
2023-04-25 15:15:00,34.97,34.99,34.92,34.93,29615.0,30.5825,30.6,30.5388,30.5475,29615.0
2023-04-25 15:20:00,34.93,34.97,34.91,34.95,77037.0,30.5475,30.5825,30.53,30.565,77037.0
2023-04-25 15:25:00,34.96,34.96,34.89,34.92,110093.0,30.5737,30.5737,30.5125,30.5388,110093.0
2023-04-25 15:30:00,34.91,34.95,34.9,34.93,89892.0,30.53,30.565,30.5213,30.5475,89892.0
2023-04-25 15:35:00,34.93,34.96,34.92,34.94,34864.0,30.5475,30.5737,30.5388,30.5562,34864.0
2023-04-25 15:40:00,34.93,34.98,34.93,34.95,49015.0,30.5475,30.5912,30.5475,30.565,49015.0
2023-04-25 15:45:00,34.95,34.97,34.92,34.93,58559.0,30.565,30.5825,30.5388,30.5475,58559.0
2023-04-25 15:50:00,34.92,34.96,34.89,34.93,149630.0,30.5388,30.5737,30.5125,30.5475,149630.0
2023-04-25 15:55:00,34.88,34.92,34.86,34.9,422204.0,30.5038,30.5388,30.4863,30.5213,422204.0
2023-04-26 09:30:00,34.7,34.89,34.57,34.84,127111.0,30.3464,30.5125,30.2327,30.4688,127111.0
2023-04-26 09:35:00,34.84,34.9,34.83,34.85,39436.0,30.4688,30.5213,30.46,30.4775,39436.0
2023-04-26 09:40:00,34.85,34.94,34.84,34.84,23854.0,30.4775,30.5562,30.4688,30.4688,23854.0
2023-04-26 09:45:00,34.86,34.87,34.75,34.76,61420.0,30.4863,30.495,30.3901,30.3988,61420.0
2023-04-26 09:50:00,34.75,34.77,34.69,34.7,35105.0,30.3901,30.4076,30.3376,30.3464,35105.0
2023-04-26 09:55:00,34.69,34.71,34.58,34.71,50771.0,30.3376,30.3551,30.2414,30.3551,50771.0
2023-04-26 10:00:00,34.72,34.81,34.69,34.79,36455.0,30.3638,30.4426,30.3376,30.4251,36455.0
2023-04-26 10:05:00,34.78,34.82,34.74,34.74,29978.0,30.4163,30.4513,30.3813,30.3813,29978.0
2023-04-26 10:10:00,34.73,34.75,34.68,34.68,24802.0,30.3726,30.3901,30.3289,30.3289,24802.0
2023-04-26 10:15:00,34.68,34.7,34.62,34.66,38660.0,30.3289,30.3464,30.2764,30.3114,38660.0
2023-04-26 10:20:00,34.66,34.68,34.64,34.66,33667.0,30.3114,30.3289,30.2939,30.3114,33667.0
2023-04-26 10:25:00,34.65,34.65,34.56,34.6,26361.0,30.3026,30.3026,30.2239,30.2589,26361.0
2023-04-26 10:30:00,34.61,34.66,34.6,34.6,28353.0,30.2676,30.3114,30.2589,30.2589,28353.0
2023-04-26 10:35:00,34.6,34.64,34.58,34.64,41283.0,30.2589,30.2939,30.2414,30.2939,41283.0
2023-04-26 10:40:00,34.64,34.68,34.62,34.64,30200.0,30.2939,30.3289,30.2764,30.2939,30200.0
2023-04-26 10:45:00,34.65,34.73,34.65,34.72,26457.0,30.3026,30.3726,30.3026,30.3638,26457.0
2023-04-26 10:50:00,34.73,34.81,34.72,34.8,34337.0,30.3726,30.4426,30.3638,30.4338,34337.0
2023-04-26 10:55:00,34.8,34.83,34.79,34.81,20237.0,30.4338,30.46,30.4251,30.4426,20237.0
2023-04-26 11:00:00,34.81,34.82,34.77,34.79,27831.0,30.4426,30.4513,30.4076,30.4251,27831.0
2023-04-26 11:05:00,34.79,34.88,34.79,34.88,30422.0,30.4251,30.5038,30.4251,30.5038,30422.0
2023-04-26 11:10:00,34.88,34.92,34.87,34.88,27028.0,30.5038,30.5388,30.495,30.5038,27028.0
2023-04-26 11:15:00,34.88,34.9,34.88,34.9,16900.0,30.5038,30.5213,30.5038,30.5213,16900.0
2023-04-26 11:20:00,34.89,34.92,34.86,34.86,20056.0,30.5125,30.5388,30.4863,30.4863,20056.0
2023-04-26 11:25:00,34.86,34.91,34.84,34.9,25497.0,30.4863,30.53,30.4688,30.5213,25497.0
2023-04-26 11:30:00,34.91,34.92,34.89,34.89,25006.0,30.53,30.5388,30.5125,30.5125,25006.0
2023-04-26 11:35:00,34.88,34.88,34.79,34.8,22609.0,30.5038,30.5038,30.4251,30.4338,22609.0
2023-04-26 11:40:00,34.8,34.87,34.79,34.84,24565.0,30.4338,30.495,30.4251,30.4688,24565.0
2023-04-26 11:45:00,34.84,34.87,34.81,34.83,18672.0,30.4688,30.495,30.4426,30.46,18672.0
2023-04-26 11:50:00,34.83,34.84,34.78,34.8,23316.0,30.46,30.4688,30.4163,30.4338,23316.0
2023-04-26 11:55:00,34.81,34.84,34.79,34.8,31283.0,30.4426,30.4688,30.4251,30.4338,31283.0
2023-04-26 12:00:00,34.8,34.84,34.76,34.78,18938.0,30.4338,30.4688,30.3988,30.4163,18938.0
2023-04-26 12:05:00,34.79,34.8,34.77,34.8,12650.0,30.4251,30.4338,30.4076,30.4338,12650.0
2023-04-26 12:10:00,34.8,34.81,34.77,34.78,13039.0,30.4338,30.4426,30.4076,30.4163,13039.0
2023-04-26 12:15:00,34.77,34.79,34.72,34.73,30902.0,30.4076,30.4251,30.3638,30.3726,30902.0
2023-04-26 12:20:00,34.72,34.73,34.67,34.69,23092.0,30.3638,30.3726,30.3201,30.3376,23092.0
2023-04-26 12:25:00,34.69,34.7,34.67,34.68,12148.0,30.3376,30.3464,30.3201,30.3289,12148.0
2023-04-26 12:30:00,34.69,34.72,34.67,34.7,36548.0,30.3376,30.3638,30.3201,30.3464,36548.0
2023-04-26 12:35:00,34.7,34.77,34.7,34.76,32267.0,30.3464,30.4076,30.3464,30.3988,32267.0
2023-04-26 12:40:00,34.76,34.82,34.76,34.82,13910.0,30.3988,30.4513,30.3988,30.4513,13910.0
2023-04-26 12:45:00,34.82,34.84,34.82,34.83,19734.0,30.4513,30.4688,30.4513,30.46,19734.0
2023-04-26 12:50:00,34.83,34.87,34.82,34.86,17494.0,30.46,30.495,30.4513,30.4863,17494.0
2023-04-26 12:55:00,34.85,34.88,34.81,34.83,16859.0,30.4775,30.5038,30.4426,30.46,16859.0
2023-04-26 13:00:00,34.83,34.89,34.83,34.89,24943.0,30.46,30.5125,30.46,30.5125,24943.0
2023-04-26 13:05:00,34.88,34.89,34.86,34.89,33023.0,30.5038,30.5125,30.4863,30.5125,33023.0
2023-04-26 13:10:00,34.89,34.89,34.84,34.85,31909.0,30.5125,30.5125,30.4688,30.4775,31909.0
2023-04-26 13:15:00,34.86,34.87,34.81,34.82,24357.0,30.4863,30.495,30.4426,30.4513,24357.0
2023-04-26 13:20:00,34.81,34.81,34.74,34.74,12650.0,30.4426,30.4426,30.3813,30.3813,12650.0
2023-04-26 13:25:00,34.74,34.78,34.73,34.78,12035.0,30.3813,30.4163,30.3726,30.4163,12035.0
2023-04-26 13:30:00,34.77,34.8,34.74,34.8,17586.0,30.4076,30.4338,30.3813,30.4338,17586.0
2023-04-26 13:35:00,34.8,34.81,34.78,34.79,12526.0,30.4338,30.4426,30.4163,30.4251,12526.0
2023-04-26 13:40:00,34.79,34.83,34.78,34.81,18000.0,30.4251,30.46,30.4163,30.4426,18000.0
2023-04-26 13:45:00,34.81,34.82,34.76,34.76,21385.0,30.4426,30.4513,30.3988,30.3988,21385.0
2023-04-26 13:50:00,34.77,34.77,34.72,34.75,41141.0,30.4076,30.4076,30.3638,30.3901,41141.0
2023-04-26 13:55:00,34.75,34.76,34.7,34.73,19602.0,30.3901,30.3988,30.3464,30.3726,19602.0
2023-04-26 14:00:00,34.73,34.74,34.7,34.72,16521.0,30.3726,30.3813,30.3464,30.3638,16521.0
2023-04-26 14:05:00,34.72,34.75,34.71,34.75,21395.0,30.3638,30.3901,30.3551,30.3901,21395.0
2023-04-26 14:10:00,34.75,34.76,34.73,34.76,17130.0,30.3901,30.3988,30.3726,30.3988,17130.0
2023-04-26 14:15:00,34.75,34.76,34.73,34.73,19291.0,30.3901,30.3988,30.3726,30.3726,19291.0
2023-04-26 14:20:00,34.73,34.77,34.73,34.75,18050.0,30.3726,30.4076,30.3726,30.3901,18050.0
2023-04-26 14:25:00,34.75,34.81,34.74,34.8,16672.0,30.3901,30.4426,30.3813,30.4338,16672.0
2023-04-26 14:30:00,34.8,34.82,34.79,34.81,23015.0,30.4338,30.4513,30.4251,30.4426,23015.0
2023-04-26 14:35:00,34.8,34.8,34.75,34.76,58657.0,30.4338,30.4338,30.3901,30.3988,58657.0
2023-04-26 14:40:00,34.76,34.78,34.74,34.76,16747.0,30.3988,30.4163,30.3813,30.3988,16747.0
2023-04-26 14:45:00,34.76,34.79,34.74,34.77,18161.0,30.3988,30.4251,30.3813,30.4076,18161.0
2023-04-26 14:50:00,34.77,34.79,34.75,34.79,22908.0,30.4076,30.4251,30.3901,30.4251,22908.0
2023-04-26 14:55:00,34.79,34.83,34.77,34.82,20476.0,30.4251,30.46,30.4076,30.4513,20476.0
2023-04-26 15:00:00,34.83,34.83,34.79,34.8,21172.0,30.46,30.46,30.4251,30.4338,21172.0
2023-04-26 15:05:00,34.79,34.83,34.79,34.83,30087.0,30.4251,30.46,30.4251,30.46,30087.0
2023-04-26 15:10:00,34.83,34.87,34.82,34.87,25916.0,30.46,30.495,30.4513,30.495,25916.0
2023-04-26 15:15:00,34.87,34.87,34.81,34.82,32493.0,30.495,30.495,30.4426,30.4513,32493.0
2023-04-26 15:20:00,34.82,34.83,34.79,34.8,39780.0,30.4513,30.46,30.4251,30.4338,39780.0
2023-04-26 15:25:00,34.8,34.83,34.78,34.83,37045.0,30.4338,30.46,30.4163,30.46,37045.0
2023-04-26 15:30:00,34.83,34.84,34.78,34.78,38951.0,30.46,30.4688,30.4163,30.4163,38951.0
2023-04-26 15:35:00,34.79,34.8,34.74,34.76,41663.0,30.4251,30.4338,30.3813,30.3988,41663.0
2023-04-26 15:40:00,34.76,34.8,34.76,34.8,40775.0,30.3988,30.4338,30.3988,30.4338,40775.0
2023-04-26 15:45:00,34.8,34.82,34.78,34.81,61730.0,30.4338,30.4513,30.4163,30.4426,61730.0
2023-04-26 15:50:00,34.8,34.81,34.76,34.79,140250.0,30.4338,30.4426,30.3988,30.4251,140250.0
2023-04-26 15:55:00,34.8,34.86,34.79,34.8,204671.0,30.4338,30.4863,30.4251,30.4338,204671.0
2023-04-27 09:30:00,34.86,35.15,34.82,35.08,99838.0,30.4863,30.7399,30.4513,30.6787,99838.0
2023-04-27 09:35:00,35.09,35.11,34.95,34.98,25987.0,30.6874,30.7049,30.565,30.5912,25987.0
2023-04-27 09:40:00,34.99,35.02,34.82,34.82,36220.0,30.6,30.6262,30.4513,30.4513,36220.0
2023-04-27 09:45:00,34.83,34.9,34.82,34.89,37426.0,30.46,30.5213,30.4513,30.5125,37426.0
2023-04-27 09:50:00,34.9,35.0,34.9,35.0,37595.0,30.5213,30.6087,30.5213,30.6087,37595.0
2023-04-27 09:55:00,34.99,35.05,34.96,35.02,28172.0,30.6,30.6524,30.5737,30.6262,28172.0
2023-04-27 10:00:00,35.01,35.05,35.01,35.04,20956.0,30.6175,30.6524,30.6175,30.6437,20956.0
2023-04-27 10:05:00,35.04,35.05,34.98,35.04,40363.0,30.6437,30.6524,30.5912,30.6437,40363.0
2023-04-27 10:10:00,35.04,35.05,34.98,35.03,17984.0,30.6437,30.6524,30.5912,30.635,17984.0
2023-04-27 10:15:00,35.04,35.05,34.99,35.0,22542.0,30.6437,30.6524,30.6,30.6087,22542.0
2023-04-27 10:20:00,34.99,35.05,34.98,35.05,37036.0,30.6,30.6524,30.5912,30.6524,37036.0
2023-04-27 10:25:00,35.05,35.06,35.01,35.05,27668.0,30.6524,30.6612,30.6175,30.6524,27668.0
2023-04-27 10:30:00,35.06,35.09,35.05,35.07,24275.0,30.6612,30.6874,30.6524,30.6699,24275.0
2023-04-27 10:35:00,35.06,35.06,34.95,34.95,35146.0,30.6612,30.6612,30.565,30.565,35146.0
2023-04-27 10:40:00,34.95,34.96,34.87,34.89,20636.0,30.565,30.5737,30.495,30.5125,20636.0
2023-04-27 10:45:00,34.89,34.91,34.87,34.91,16072.0,30.5125,30.53,30.495,30.53,16072.0
2023-04-27 10:50:00,34.91,34.92,34.85,34.89,14914.0,30.53,30.5388,30.4775,30.5125,14914.0
2023-04-27 10:55:00,34.89,34.94,34.88,34.91,23641.0,30.5125,30.5562,30.5038,30.53,23641.0
2023-04-27 11:00:00,34.92,34.93,34.89,34.91,17155.0,30.5388,30.5475,30.5125,30.53,17155.0
2023-04-27 11:05:00,34.91,34.92,34.87,34.9,15230.0,30.53,30.5388,30.495,30.5213,15230.0
2023-04-27 11:10:00,34.9,34.91,34.85,34.87,18089.0,30.5213,30.53,30.4775,30.495,18089.0
2023-04-27 11:15:00,34.87,34.87,34.84,34.84,18509.0,30.495,30.495,30.4688,30.4688,18509.0
2023-04-27 11:20:00,34.84,34.92,34.82,34.91,20860.0,30.4688,30.5388,30.4513,30.53,20860.0
2023-04-27 11:25:00,34.91,34.97,34.91,34.97,18678.0,30.53,30.5825,30.53,30.5825,18678.0
2023-04-27 11:30:00,34.97,35.03,34.97,35.02,22344.0,30.5825,30.635,30.5825,30.6262,22344.0
2023-04-27 11:35:00,35.02,35.07,35.01,35.05,24138.0,30.6262,30.6699,30.6175,30.6524,24138.0
2023-04-27 11:40:00,35.05,35.1,35.04,35.05,17899.0,30.6524,30.6962,30.6437,30.6524,17899.0
2023-04-27 11:45:00,35.05,35.05,35.01,35.02,19065.0,30.6524,30.6524,30.6175,30.6262,19065.0
2023-04-27 11:50:00,35.02,35.08,35.01,35.07,8527.0,30.6262,30.6787,30.6175,30.6699,8527.0
2023-04-27 11:55:00,35.08,35.12,35.07,35.11,15098.0,30.6787,30.7137,30.6699,30.7049,15098.0
2023-04-27 12:00:00,35.12,35.19,35.12,35.19,18784.0,30.7137,30.7749,30.7137,30.7749,18784.0
2023-04-27 12:05:00,35.19,35.2,35.16,35.17,16159.0,30.7749,30.7836,30.7486,30.7574,16159.0
2023-04-27 12:10:00,35.17,35.19,35.15,35.19,14989.0,30.7574,30.7749,30.7399,30.7749,14989.0
2023-04-27 12:15:00,35.19,35.19,35.16,35.17,14325.0,30.7749,30.7749,30.7486,30.7574,14325.0
2023-04-27 12:20:00,35.17,35.18,35.14,35.16,18620.0,30.7574,30.7661,30.7312,30.7486,18620.0
2023-04-27 12:25:00,35.16,35.18,35.14,35.15,14393.0,30.7486,30.7661,30.7312,30.7399,14393.0
2023-04-27 12:30:00,35.15,35.17,35.12,35.13,17498.0,30.7399,30.7574,30.7137,30.7224,17498.0
2023-04-27 12:35:00,35.12,35.13,35.08,35.08,17143.0,30.7137,30.7224,30.6787,30.6787,17143.0
2023-04-27 12:40:00,35.08,35.08,35.0,35.0,21054.0,30.6787,30.6787,30.6087,30.6087,21054.0
2023-04-27 12:45:00,35.0,35.03,34.99,35.01,15303.0,30.6087,30.635,30.6,30.6175,15303.0
2023-04-27 12:50:00,35.01,35.04,35.0,35.02,11892.0,30.6175,30.6437,30.6087,30.6262,11892.0
2023-04-27 12:55:00,35.02,35.02,34.99,35.0,17522.0,30.6262,30.6262,30.6,30.6087,17522.0
2023-04-27 13:00:00,35.01,35.02,34.97,34.98,17579.0,30.6175,30.6262,30.5825,30.5912,17579.0
2023-04-27 13:05:00,34.98,34.98,34.95,34.96,16391.0,30.5912,30.5912,30.565,30.5737,16391.0
2023-04-27 13:10:00,34.95,34.97,34.92,34.95,32500.0,30.565,30.5825,30.5388,30.565,32500.0
2023-04-27 13:15:00,34.95,34.95,34.92,34.93,7669.0,30.565,30.565,30.5388,30.5475,7669.0
2023-04-27 13:20:00,34.92,34.94,34.92,34.93,13280.0,30.5388,30.5562,30.5388,30.5475,13280.0
2023-04-27 13:25:00,34.93,34.98,34.92,34.97,24933.0,30.5475,30.5912,30.5388,30.5825,24933.0
2023-04-27 13:30:00,34.97,35.0,34.97,35.0,8509.0,30.5825,30.6087,30.5825,30.6087,8509.0
2023-04-27 13:35:00,35.0,35.04,34.99,35.03,34915.0,30.6087,30.6437,30.6,30.635,34915.0
2023-04-27 13:40:00,35.02,35.04,35.02,35.04,9017.0,30.6262,30.6437,30.6262,30.6437,9017.0
2023-04-27 13:45:00,35.05,35.06,35.01,35.02,18873.0,30.6524,30.6612,30.6175,30.6262,18873.0
2023-04-27 13:50:00,35.02,35.03,35.0,35.01,12098.0,30.6262,30.635,30.6087,30.6175,12098.0
2023-04-27 13:55:00,35.01,35.01,34.97,34.98,24359.0,30.6175,30.6175,30.5825,30.5912,24359.0
2023-04-27 14:00:00,34.98,34.98,34.94,34.94,24966.0,30.5912,30.5912,30.5562,30.5562,24966.0
2023-04-27 14:05:00,34.94,34.96,34.92,34.94,29323.0,30.5562,30.5737,30.5388,30.5562,29323.0
2023-04-27 14:10:00,34.94,34.99,34.93,34.98,14699.0,30.5562,30.6,30.5475,30.5912,14699.0
2023-04-27 14:15:00,34.97,35.05,34.97,35.04,62386.0,30.5825,30.6524,30.5825,30.6437,62386.0
2023-04-27 14:20:00,35.04,35.05,35.0,35.02,25688.0,30.6437,30.6524,30.6087,30.6262,25688.0
2023-04-27 14:25:00,35.02,35.08,35.02,35.07,33798.0,30.6262,30.6787,30.6262,30.6699,33798.0
2023-04-27 14:30:00,35.07,35.09,35.05,35.09,51557.0,30.6699,30.6874,30.6524,30.6874,51557.0
2023-04-27 14:35:00,35.09,35.09,35.01,35.02,41201.0,30.6874,30.6874,30.6175,30.6262,41201.0
2023-04-27 14:40:00,35.02,35.02,35.0,35.01,36710.0,30.6262,30.6262,30.6087,30.6175,36710.0
2023-04-27 14:45:00,35.02,35.02,35.0,35.01,23577.0,30.6262,30.6262,30.6087,30.6175,23577.0
2023-04-27 14:50:00,35.02,35.05,35.01,35.04,32739.0,30.6262,30.6524,30.6175,30.6437,32739.0
2023-04-27 14:55:00,35.04,35.06,35.0,35.02,326204.0,30.6437,30.6612,30.6087,30.6262,326204.0
2023-04-27 15:00:00,35.02,35.08,35.02,35.05,197333.0,30.6262,30.6787,30.6262,30.6524,197333.0
2023-04-27 15:05:00,35.05,35.05,35.01,35.01,47172.0,30.6524,30.6524,30.6175,30.6175,47172.0
2023-04-27 15:10:00,35.02,35.02,35.0,35.01,37958.0,30.6262,30.6262,30.6087,30.6175,37958.0
2023-04-27 15:15:00,35.02,35.02,34.99,35.01,115528.0,30.6262,30.6262,30.6,30.6175,115528.0
2023-04-27 15:20:00,35.0,35.02,35.0,35.01,58916.0,30.6087,30.6262,30.6087,30.6175,58916.0
2023-04-27 15:25:00,35.0,35.12,35.0,35.12,1143801.0,30.6087,30.7137,30.6087,30.7137,1143801.0
2023-04-27 15:30:00,35.12,35.13,35.07,35.09,115122.0,30.7137,30.7224,30.6699,30.6874,115122.0
2023-04-27 15:35:00,35.09,35.14,35.09,35.13,51171.0,30.6874,30.7312,30.6874,30.7224,51171.0
2023-04-27 15:40:00,35.12,35.15,35.11,35.14,49715.0,30.7137,30.7399,30.7049,30.7312,49715.0
2023-04-27 15:45:00,35.15,35.16,35.1,35.12,141679.0,30.7399,30.7486,30.6962,30.7137,141679.0
2023-04-27 15:50:00,35.12,35.17,35.08,35.09,279480.0,30.7137,30.7574,30.6787,30.6874,279480.0
2023-04-27 15:55:00,35.08,35.12,35.06,35.09,316911.0,30.6787,30.7137,30.6612,30.6874,316911.0
2023-04-28 09:30:00,35.14,35.18,35.06,35.09,125241.0,30.7312,30.7661,30.6612,30.6874,125241.0
2023-04-28 09:35:00,35.1,35.15,35.07,35.09,44037.0,30.6962,30.7399,30.6699,30.6874,44037.0
2023-04-28 09:40:00,35.08,35.11,35.07,35.1,27237.0,30.6787,30.7049,30.6699,30.6962,27237.0
2023-04-28 09:45:00,35.09,35.15,35.04,35.05,48872.0,30.6874,30.7399,30.6437,30.6524,48872.0
2023-04-28 09:50:00,35.04,35.06,34.96,35.02,42564.0,30.6437,30.6612,30.5737,30.6262,42564.0
2023-04-28 09:55:00,35.02,35.05,35.0,35.02,27366.0,30.6262,30.6524,30.6087,30.6262,27366.0
2023-04-28 10:00:00,35.01,35.15,35.01,35.08,67373.0,30.6175,30.7399,30.6175,30.6787,67373.0
2023-04-28 10:05:00,35.07,35.19,35.07,35.17,142959.0,30.6699,30.7749,30.6699,30.7574,142959.0
2023-04-28 10:10:00,35.19,35.22,35.0,35.12,2166422.0,30.7749,30.8011,30.6087,30.7137,2166422.0
2023-04-28 10:15:00,35.12,35.38,35.12,35.28,187359.0,30.7137,30.941,30.7137,30.8536,187359.0
2023-04-28 10:20:00,35.29,35.36,35.28,35.29,80475.0,30.8623,30.9236,30.8536,30.8623,80475.0
2023-04-28 10:25:00,35.3,35.35,35.22,35.25,77129.0,30.8711,30.9148,30.8011,30.8274,77129.0
2023-04-28 10:30:00,35.25,35.3,35.23,35.29,165162.0,30.8274,30.8711,30.8099,30.8623,165162.0
2023-04-28 10:35:00,35.29,35.3,35.16,35.2,53326.0,30.8623,30.8711,30.7486,30.7836,53326.0
2023-04-28 10:40:00,35.2,35.23,35.15,35.18,56997.0,30.7836,30.8099,30.7399,30.7661,56997.0
2023-04-28 10:45:00,35.18,35.21,35.16,35.2,93639.0,30.7661,30.7924,30.7486,30.7836,93639.0
2023-04-28 10:50:00,35.2,35.26,35.19,35.2,84245.0,30.7836,30.8361,30.7749,30.7836,84245.0
2023-04-28 10:55:00,35.2,35.21,35.05,35.07,40147.0,30.7836,30.7924,30.6524,30.6699,40147.0
2023-04-28 11:00:00,35.07,35.07,35.0,35.03,35597.0,30.6699,30.6699,30.6087,30.635,35597.0
2023-04-28 11:05:00,35.04,35.06,35.0,35.04,49251.0,30.6437,30.6612,30.6087,30.6437,49251.0
2023-04-28 11:10:00,35.03,35.11,35.03,35.09,39147.0,30.635,30.7049,30.635,30.6874,39147.0
2023-04-28 11:15:00,35.1,35.18,35.09,35.18,55738.0,30.6962,30.7661,30.6874,30.7661,55738.0
2023-04-28 11:20:00,35.18,35.18,35.13,35.13,24077.0,30.7661,30.7661,30.7224,30.7224,24077.0
2023-04-28 11:25:00,35.13,35.17,35.13,35.14,23094.0,30.7224,30.7574,30.7224,30.7312,23094.0
2023-04-28 11:30:00,35.14,35.2,35.14,35.16,33837.0,30.7312,30.7836,30.7312,30.7486,33837.0
2023-04-28 11:35:00,35.16,35.18,35.13,35.14,33547.0,30.7486,30.7661,30.7224,30.7312,33547.0
2023-04-28 11:40:00,35.13,35.15,35.12,35.14,22630.0,30.7224,30.7399,30.7137,30.7312,22630.0
2023-04-28 11:45:00,35.14,35.17,35.12,35.17,39753.0,30.7312,30.7574,30.7137,30.7574,39753.0
2023-04-28 11:50:00,35.17,35.18,35.14,35.15,17160.0,30.7574,30.7661,30.7312,30.7399,17160.0
2023-04-28 11:55:00,35.14,35.15,35.11,35.13,41374.0,30.7312,30.7399,30.7049,30.7224,41374.0
2023-04-28 12:00:00,35.13,35.15,35.11,35.14,15450.0,30.7224,30.7399,30.7049,30.7312,15450.0
2023-04-28 12:05:00,35.13,35.18,35.13,35.18,31334.0,30.7224,30.7661,30.7224,30.7661,31334.0
2023-04-28 12:10:00,35.18,35.2,35.17,35.18,20318.0,30.7661,30.7836,30.7574,30.7661,20318.0
2023-04-28 12:15:00,35.17,35.17,35.14,35.15,21377.0,30.7574,30.7574,30.7312,30.7399,21377.0
2023-04-28 12:20:00,35.15,35.18,35.13,35.16,41502.0,30.7399,30.7661,30.7224,30.7486,41502.0
2023-04-28 12:25:00,35.16,35.2,35.14,35.2,18388.0,30.7486,30.7836,30.7312,30.7836,18388.0
2023-04-28 12:30:00,35.2,35.2,35.17,35.18,28440.0,30.7836,30.7836,30.7574,30.7661,28440.0
2023-04-28 12:35:00,35.17,35.19,35.15,35.16,10021.0,30.7574,30.7749,30.7399,30.7486,10021.0
2023-04-28 12:40:00,35.15,35.17,35.13,35.15,38124.0,30.7399,30.7574,30.7224,30.7399,38124.0
2023-04-28 12:45:00,35.16,35.18,35.14,35.16,18369.0,30.7486,30.7661,30.7312,30.7486,18369.0
2023-04-28 12:50:00,35.16,35.17,35.14,35.15,18558.0,30.7486,30.7574,30.7312,30.7399,18558.0
2023-04-28 12:55:00,35.15,35.18,35.14,35.18,14469.0,30.7399,30.7661,30.7312,30.7661,14469.0
2023-04-28 13:00:00,35.17,35.18,35.11,35.13,21542.0,30.7574,30.7661,30.7049,30.7224,21542.0
2023-04-28 13:05:00,35.13,35.15,35.11,35.12,13110.0,30.7224,30.7399,30.7049,30.7137,13110.0
2023-04-28 13:10:00,35.12,35.12,35.08,35.09,45619.0,30.7137,30.7137,30.6787,30.6874,45619.0
2023-04-28 13:15:00,35.1,35.14,35.09,35.12,72015.0,30.6962,30.7312,30.6874,30.7137,72015.0
2023-04-28 13:20:00,35.11,35.14,35.09,35.09,15055.0,30.7049,30.7312,30.6874,30.6874,15055.0
2023-04-28 13:25:00,35.1,35.12,35.06,35.08,43563.0,30.6962,30.7137,30.6612,30.6787,43563.0
2023-04-28 13:30:00,35.08,35.11,35.07,35.08,22333.0,30.6787,30.7049,30.6699,30.6787,22333.0
2023-04-28 13:35:00,35.08,35.09,35.0,35.05,2620452.0,30.6787,30.6874,30.6087,30.6524,2620452.0
2023-04-28 13:40:00,35.05,35.08,35.01,35.02,83614.0,30.6524,30.6787,30.6175,30.6262,83614.0
2023-04-28 13:45:00,35.02,35.06,35.0,35.04,124522.0,30.6262,30.6612,30.6087,30.6437,124522.0
2023-04-28 13:50:00,35.04,35.14,35.03,35.13,112101.0,30.6437,30.7312,30.635,30.7224,112101.0
2023-04-28 13:55:00,35.13,35.17,35.12,35.17,24335.0,30.7224,30.7574,30.7137,30.7574,24335.0
2023-04-28 14:00:00,35.17,35.2,35.17,35.19,37217.0,30.7574,30.7836,30.7574,30.7749,37217.0
2023-04-28 14:05:00,35.19,35.19,35.13,35.14,30454.0,30.7749,30.7749,30.7224,30.7312,30454.0
2023-04-28 14:10:00,35.14,35.14,35.09,35.12,39011.0,30.7312,30.7312,30.6874,30.7137,39011.0
2023-04-28 14:15:00,35.12,35.14,35.11,35.12,22308.0,30.7137,30.7312,30.7049,30.7137,22308.0
2023-04-28 14:20:00,35.13,35.15,35.1,35.11,24026.0,30.7224,30.7399,30.6962,30.7049,24026.0
2023-04-28 14:25:00,35.1,35.13,35.09,35.13,25167.0,30.6962,30.7224,30.6874,30.7224,25167.0
2023-04-28 14:30:00,35.13,35.16,35.11,35.14,31858.0,30.7224,30.7486,30.7049,30.7312,31858.0
2023-04-28 14:35:00,35.13,35.14,35.12,35.14,18322.0,30.7224,30.7312,30.7137,30.7312,18322.0
2023-04-28 14:40:00,35.14,35.16,35.12,35.12,57702.0,30.7312,30.7486,30.7137,30.7137,57702.0
2023-04-28 14:45:00,35.13,35.15,35.11,35.13,130420.0,30.7224,30.7399,30.7049,30.7224,130420.0
2023-04-28 14:50:00,35.12,35.14,35.1,35.11,43368.0,30.7137,30.7312,30.6962,30.7049,43368.0
2023-04-28 14:55:00,35.1,35.14,35.1,35.12,34783.0,30.6962,30.7312,30.6962,30.7137,34783.0
2023-04-28 15:00:00,35.12,35.15,35.11,35.15,25134.0,30.7137,30.7399,30.7049,30.7399,25134.0
2023-04-28 15:05:00,35.15,35.16,35.13,35.14,58903.0,30.7399,30.7486,30.7224,30.7312,58903.0
2023-04-28 15:10:00,35.14,35.16,35.13,35.15,65492.0,30.7312,30.7486,30.7224,30.7399,65492.0
2023-04-28 15:15:00,35.14,35.16,35.14,35.15,92003.0,30.7312,30.7486,30.7312,30.7399,92003.0
2023-04-28 15:20:00,35.14,35.15,35.1,35.13,48492.0,30.7312,30.7399,30.6962,30.7224,48492.0
2023-04-28 15:25:00,35.13,35.13,35.08,35.09,39094.0,30.7224,30.7224,30.6787,30.6874,39094.0
2023-04-28 15:30:00,35.1,35.12,35.08,35.11,61292.0,30.6962,30.7137,30.6787,30.7049,61292.0
2023-04-28 15:35:00,35.11,35.16,35.1,35.14,44228.0,30.7049,30.7486,30.6962,30.7312,44228.0
2023-04-28 15:40:00,35.15,35.17,35.13,35.16,75151.0,30.7399,30.7574,30.7224,30.7486,75151.0
2023-04-28 15:45:00,35.16,35.17,35.14,35.15,60549.0,30.7486,30.7574,30.7312,30.7399,60549.0
2023-04-28 15:50:00,35.14,35.22,35.11,35.19,277911.0,30.7312,30.8011,30.7049,30.7749,277911.0
2023-04-28 15:55:00,35.19,35.25,35.14,35.25,375997.0,30.7749,30.8274,30.7312,30.8274,375997.0
2023-05-01 09:30:00,35.25,35.36,35.22,35.22,118675.0,30.8274,30.9236,30.8011,30.8011,118675.0
2023-05-01 09:35:00,35.22,35.26,35.13,35.13,44291.0,30.8011,30.8361,30.7224,30.7224,44291.0
2023-05-01 09:40:00,35.13,35.15,35.0,35.07,49905.0,30.7224,30.7399,30.6087,30.6699,49905.0
2023-05-01 09:45:00,35.08,35.09,35.01,35.05,23534.0,30.6787,30.6874,30.6175,30.6524,23534.0
2023-05-01 09:50:00,35.04,35.07,35.01,35.05,22386.0,30.6437,30.6699,30.6175,30.6524,22386.0
2023-05-01 09:55:00,35.04,35.1,35.03,35.09,18267.0,30.6437,30.6962,30.635,30.6874,18267.0
2023-05-01 10:00:00,35.07,35.07,34.93,35.02,56652.0,30.6699,30.6699,30.5475,30.6262,56652.0
2023-05-01 10:05:00,35.02,35.04,34.95,35.0,31005.0,30.6262,30.6437,30.565,30.6087,31005.0
2023-05-01 10:10:00,35.0,35.03,34.98,35.0,29023.0,30.6087,30.635,30.5912,30.6087,29023.0
2023-05-01 10:15:00,35.0,35.07,34.99,35.01,50668.0,30.6087,30.6699,30.6,30.6175,50668.0
2023-05-01 10:20:00,35.0,35.03,34.96,35.02,19906.0,30.6087,30.635,30.5737,30.6262,19906.0
2023-05-01 10:25:00,35.02,35.03,34.98,34.98,18057.0,30.6262,30.635,30.5912,30.5912,18057.0
2023-05-01 10:30:00,34.99,35.02,34.98,35.0,22481.0,30.6,30.6262,30.5912,30.6087,22481.0
2023-05-01 10:35:00,35.0,35.05,35.0,35.04,19504.0,30.6087,30.6524,30.6087,30.6437,19504.0
2023-05-01 10:40:00,35.05,35.05,35.01,35.02,37823.0,30.6524,30.6524,30.6175,30.6262,37823.0
2023-05-01 10:45:00,35.02,35.1,35.01,35.02,28770.0,30.6262,30.6962,30.6175,30.6262,28770.0
2023-05-01 10:50:00,35.02,35.03,35.0,35.01,18154.0,30.6262,30.635,30.6087,30.6175,18154.0
2023-05-01 10:55:00,35.01,35.04,34.98,34.99,17657.0,30.6175,30.6437,30.5912,30.6,17657.0
2023-05-01 11:00:00,34.99,35.01,34.9,34.91,41062.0,30.6,30.6175,30.5213,30.53,41062.0
2023-05-01 11:05:00,34.92,34.92,34.8,34.8,48993.0,30.5388,30.5388,30.4338,30.4338,48993.0
2023-05-01 11:10:00,34.8,34.83,34.69,34.7,65512.0,30.4338,30.46,30.3376,30.3464,65512.0
2023-05-01 11:15:00,34.7,34.71,34.63,34.68,57881.0,30.3464,30.3551,30.2851,30.3289,57881.0
2023-05-01 11:20:00,34.67,34.67,34.61,34.66,29379.0,30.3201,30.3201,30.2676,30.3114,29379.0
2023-05-01 11:25:00,34.65,34.67,34.63,34.64,47560.0,30.3026,30.3201,30.2851,30.2939,47560.0
2023-05-01 11:30:00,34.63,34.65,34.61,34.64,30047.0,30.2851,30.3026,30.2676,30.2939,30047.0
2023-05-01 11:35:00,34.64,34.7,34.64,34.69,23367.0,30.2939,30.3464,30.2939,30.3376,23367.0
2023-05-01 11:40:00,34.68,34.74,34.67,34.73,45961.0,30.3289,30.3813,30.3201,30.3726,45961.0
2023-05-01 11:45:00,34.74,34.75,34.72,34.75,15012.0,30.3813,30.3901,30.3638,30.3901,15012.0
2023-05-01 11:50:00,34.75,34.77,34.74,34.76,32615.0,30.3901,30.4076,30.3813,30.3988,32615.0
2023-05-01 11:55:00,34.76,34.78,34.74,34.75,35166.0,30.3988,30.4163,30.3813,30.3901,35166.0
2023-05-01 12:00:00,34.75,34.77,34.7,34.77,95146.0,30.3901,30.4076,30.3464,30.4076,95146.0
2023-05-01 12:05:00,34.77,34.8,34.73,34.8,19794.0,30.4076,30.4338,30.3726,30.4338,19794.0
2023-05-01 12:10:00,34.8,34.81,34.79,34.8,11904.0,30.4338,30.4426,30.4251,30.4338,11904.0
2023-05-01 12:15:00,34.8,34.8,34.75,34.77,24974.0,30.4338,30.4338,30.3901,30.4076,24974.0
2023-05-01 12:20:00,34.77,34.82,34.77,34.82,25211.0,30.4076,30.4513,30.4076,30.4513,25211.0
2023-05-01 12:25:00,34.82,34.84,34.8,34.8,28842.0,30.4513,30.4688,30.4338,30.4338,28842.0
2023-05-01 12:30:00,34.8,34.86,34.8,34.83,31132.0,30.4338,30.4863,30.4338,30.46,31132.0
2023-05-01 12:35:00,34.83,34.87,34.81,34.86,20339.0,30.46,30.495,30.4426,30.4863,20339.0
2023-05-01 12:40:00,34.85,34.86,34.82,34.83,25344.0,30.4775,30.4863,30.4513,30.46,25344.0
2023-05-01 12:45:00,34.83,34.85,34.82,34.84,18770.0,30.46,30.4775,30.4513,30.4688,18770.0
2023-05-01 12:50:00,34.84,34.88,34.84,34.87,11273.0,30.4688,30.5038,30.4688,30.495,11273.0
2023-05-01 12:55:00,34.88,34.89,34.86,34.87,12188.0,30.5038,30.5125,30.4863,30.495,12188.0
2023-05-01 13:00:00,34.87,34.87,34.79,34.8,33055.0,30.495,30.495,30.4251,30.4338,33055.0
2023-05-01 13:05:00,34.81,34.83,34.81,34.82,13087.0,30.4426,30.46,30.4426,30.4513,13087.0
2023-05-01 13:10:00,34.82,34.84,34.79,34.8,21926.0,30.4513,30.4688,30.4251,30.4338,21926.0
2023-05-01 13:15:00,34.8,34.84,34.8,34.82,18128.0,30.4338,30.4688,30.4338,30.4513,18128.0
2023-05-01 13:20:00,34.81,34.85,34.81,34.83,22520.0,30.4426,30.4775,30.4426,30.46,22520.0
2023-05-01 13:25:00,34.82,34.82,34.78,34.79,26149.0,30.4513,30.4513,30.4163,30.4251,26149.0
2023-05-01 13:30:00,34.78,34.79,34.72,34.75,45059.0,30.4163,30.4251,30.3638,30.3901,45059.0
2023-05-01 13:35:00,34.75,34.77,34.71,34.72,24163.0,30.3901,30.4076,30.3551,30.3638,24163.0
2023-05-01 13:40:00,34.72,34.75,34.7,34.7,21600.0,30.3638,30.3901,30.3464,30.3464,21600.0
2023-05-01 13:45:00,34.7,34.75,34.69,34.73,36176.0,30.3464,30.3901,30.3376,30.3726,36176.0
2023-05-01 13:50:00,34.73,34.75,34.72,34.73,28458.0,30.3726,30.3901,30.3638,30.3726,28458.0
2023-05-01 13:55:00,34.73,34.77,34.72,34.77,26228.0,30.3726,30.4076,30.3638,30.4076,26228.0
2023-05-01 14:00:00,34.76,34.77,34.73,34.74,28978.0,30.3988,30.4076,30.3726,30.3813,28978.0
2023-05-01 14:05:00,34.75,34.75,34.69,34.7,26204.0,30.3901,30.3901,30.3376,30.3464,26204.0
2023-05-01 14:10:00,34.7,34.71,34.67,34.7,36349.0,30.3464,30.3551,30.3201,30.3464,36349.0
2023-05-01 14:15:00,34.7,34.74,34.7,34.7,31223.0,30.3464,30.3813,30.3464,30.3464,31223.0
2023-05-01 14:20:00,34.7,34.74,34.7,34.7,39061.0,30.3464,30.3813,30.3464,30.3464,39061.0
2023-05-01 14:25:00,34.7,34.71,34.67,34.69,40101.0,30.3464,30.3551,30.3201,30.3376,40101.0
2023-05-01 14:30:00,34.69,34.69,34.61,34.62,31901.0,30.3376,30.3376,30.2676,30.2764,31901.0
2023-05-01 14:35:00,34.61,34.62,34.55,34.59,47598.0,30.2676,30.2764,30.2152,30.2502,47598.0
2023-05-01 14:40:00,34.59,34.62,34.54,34.59,74604.0,30.2502,30.2764,30.2064,30.2502,74604.0
2023-05-01 14:45:00,34.58,34.59,34.54,34.59,44192.0,30.2414,30.2502,30.2064,30.2502,44192.0
2023-05-01 14:50:00,34.59,34.62,34.58,34.62,29411.0,30.2502,30.2764,30.2414,30.2764,29411.0
2023-05-01 14:55:00,34.62,34.65,34.6,34.65,28904.0,30.2764,30.3026,30.2589,30.3026,28904.0
2023-05-01 15:00:00,34.64,34.67,34.62,34.63,60865.0,30.2939,30.3201,30.2764,30.2851,60865.0
2023-05-01 15:05:00,34.63,34.66,34.62,34.63,37961.0,30.2851,30.3114,30.2764,30.2851,37961.0
2023-05-01 15:10:00,34.63,34.65,34.62,34.64,46370.0,30.2851,30.3026,30.2764,30.2939,46370.0
2023-05-01 15:15:00,34.64,34.64,34.59,34.59,44736.0,30.2939,30.2939,30.2502,30.2502,44736.0
2023-05-01 15:20:00,34.59,34.64,34.59,34.63,53545.0,30.2502,30.2939,30.2502,30.2851,53545.0
2023-05-01 15:25:00,34.63,34.68,34.62,34.68,61426.0,30.2851,30.3289,30.2764,30.3289,61426.0
2023-05-01 15:30:00,34.68,34.71,34.67,34.7,72967.0,30.3289,30.3551,30.3201,30.3464,72967.0
2023-05-01 15:35:00,34.7,34.7,34.65,34.66,49126.0,30.3464,30.3464,30.3026,30.3114,49126.0
2023-05-01 15:40:00,34.66,34.72,34.64,34.72,84507.0,30.3114,30.3638,30.2939,30.3638,84507.0
2023-05-01 15:45:00,34.72,34.74,34.69,34.74,96679.0,30.3638,30.3813,30.3376,30.3813,96679.0
2023-05-01 15:50:00,34.73,34.74,34.63,34.64,174671.0,30.3726,30.3813,30.2851,30.2939,174671.0
2023-05-01 15:55:00,34.62,34.63,34.58,34.6,384251.0,30.2764,30.2851,30.2414,30.2589,384251.0
2023-05-02 09:30:00,34.59,34.6,34.19,34.24,179443.0,30.2502,30.2589,29.9003,29.9441,179443.0
2023-05-02 09:35:00,34.23,34.26,34.02,34.08,69324.0,29.9353,29.9616,29.7517,29.8041,69324.0
2023-05-02 09:40:00,34.08,34.18,33.91,33.97,139976.0,29.8041,29.8916,29.6555,29.7079,139976.0
2023-05-02 09:45:00,33.97,33.97,33.88,33.92,171925.0,29.7079,29.7079,29.6292,29.6642,171925.0
2023-05-02 09:50:00,33.9,33.92,33.75,33.8,109076.0,29.6467,29.6642,29.5155,29.5593,109076.0
2023-05-02 09:55:00,33.8,33.82,33.7,33.74,83388.0,29.5593,29.5768,29.4718,29.5068,83388.0
2023-05-02 10:00:00,33.74,33.76,33.52,33.54,248356.0,29.5068,29.5243,29.3144,29.3319,248356.0
2023-05-02 10:05:00,33.54,33.62,33.5,33.58,160311.0,29.3319,29.4019,29.2969,29.3669,160311.0
2023-05-02 10:10:00,33.58,33.6,33.46,33.48,146537.0,29.3669,29.3844,29.2619,29.2794,146537.0
2023-05-02 10:15:00,33.47,33.58,33.45,33.5,102895.0,29.2707,29.3669,29.2532,29.2969,102895.0
2023-05-02 10:20:00,33.51,33.53,33.44,33.5,63223.0,29.3057,29.3232,29.2444,29.2969,63223.0
2023-05-02 10:25:00,33.49,33.54,33.41,33.44,66506.0,29.2882,29.3319,29.2182,29.2444,66506.0
2023-05-02 10:30:00,33.44,33.5,33.41,33.48,57131.0,29.2444,29.2969,29.2182,29.2794,57131.0
2023-05-02 10:35:00,33.48,33.54,33.32,33.35,88650.0,29.2794,29.3319,29.1395,29.1657,88650.0
2023-05-02 10:40:00,33.35,33.42,33.24,33.28,264141.0,29.1657,29.227,29.0695,29.1045,264141.0
2023-05-02 10:45:00,33.29,33.29,33.14,33.23,233402.0,29.1133,29.1133,28.9821,29.0608,233402.0
2023-05-02 10:50:00,33.23,33.32,33.13,33.14,101287.0,29.0608,29.1395,28.9733,28.9821,101287.0
2023-05-02 10:55:00,33.13,33.15,33.08,33.09,136001.0,28.9733,28.9908,28.9296,28.9384,136001.0
2023-05-02 11:00:00,33.09,33.11,33.02,33.05,85121.0,28.9384,28.9558,28.8771,28.9034,85121.0
2023-05-02 11:05:00,33.05,33.14,33.04,33.13,142159.0,28.9034,28.9821,28.8946,28.9733,142159.0
2023-05-02 11:10:00,33.13,33.23,33.13,33.22,57999.0,28.9733,29.0608,28.9733,29.052,57999.0
2023-05-02 11:15:00,33.21,33.22,33.07,33.08,127079.0,29.0433,29.052,28.9209,28.9296,127079.0
2023-05-02 11:20:00,33.08,33.1,32.97,32.99,129463.0,28.9296,28.9471,28.8334,28.8509,129463.0
2023-05-02 11:25:00,32.99,33.1,32.97,33.01,119082.0,28.8509,28.9471,28.8334,28.8684,119082.0
2023-05-02 11:30:00,33.01,33.01,32.87,32.96,195986.0,28.8684,28.8684,28.746,28.8247,195986.0
2023-05-02 11:35:00,32.97,33.07,32.95,33.05,32056.0,28.8334,28.9209,28.8159,28.9034,32056.0
2023-05-02 11:40:00,33.05,33.19,33.05,33.13,45548.0,28.9034,29.0258,28.9034,28.9733,45548.0
2023-05-02 11:45:00,33.14,33.23,33.13,33.2,60859.0,28.9821,29.0608,28.9733,29.0346,60859.0
2023-05-02 11:50:00,33.2,33.2,33.07,33.14,76534.0,29.0346,29.0346,28.9209,28.9821,76534.0
2023-05-02 11:55:00,33.14,33.15,33.05,33.07,57774.0,28.9821,28.9908,28.9034,28.9209,57774.0
2023-05-02 12:00:00,33.08,33.09,33.01,33.05,55966.0,28.9296,28.9384,28.8684,28.9034,55966.0
2023-05-02 12:05:00,33.06,33.09,33.01,33.05,38951.0,28.9121,28.9384,28.8684,28.9034,38951.0
2023-05-02 12:10:00,33.05,33.12,33.02,33.1,53708.0,28.9034,28.9646,28.8771,28.9471,53708.0
2023-05-02 12:15:00,33.1,33.18,33.07,33.17,135209.0,28.9471,29.0171,28.9209,29.0083,135209.0
2023-05-02 12:20:00,33.16,33.25,33.13,33.25,98447.0,28.9996,29.0783,28.9733,29.0783,98447.0
2023-05-02 12:25:00,33.25,33.27,33.15,33.16,65439.0,29.0783,29.0958,28.9908,28.9996,65439.0
2023-05-02 12:30:00,33.16,33.17,33.13,33.14,71260.0,28.9996,29.0083,28.9733,28.9821,71260.0
2023-05-02 12:35:00,33.14,33.15,33.03,33.05,43995.0,28.9821,28.9908,28.8859,28.9034,43995.0
2023-05-02 12:40:00,33.06,33.08,33.03,33.08,38617.0,28.9121,28.9296,28.8859,28.9296,38617.0
2023-05-02 12:45:00,33.07,33.1,33.06,33.08,22154.0,28.9209,28.9471,28.9121,28.9296,22154.0
2023-05-02 12:50:00,33.08,33.19,33.07,33.18,30958.0,28.9296,29.0258,28.9209,29.0171,30958.0
2023-05-02 12:55:00,33.18,33.19,33.14,33.18,32715.0,29.0171,29.0258,28.9821,29.0171,32715.0
2023-05-02 13:00:00,33.18,33.19,33.14,33.16,49333.0,29.0171,29.0258,28.9821,28.9996,49333.0
2023-05-02 13:05:00,33.17,33.24,33.16,33.23,50765.0,29.0083,29.0695,28.9996,29.0608,50765.0
2023-05-02 13:10:00,33.24,33.26,33.17,33.2,63025.0,29.0695,29.087,29.0083,29.0346,63025.0
2023-05-02 13:15:00,33.2,33.21,33.14,33.14,40598.0,29.0346,29.0433,28.9821,28.9821,40598.0
2023-05-02 13:20:00,33.15,33.15,33.11,33.13,28804.0,28.9908,28.9908,28.9558,28.9733,28804.0
2023-05-02 13:25:00,33.13,33.19,33.12,33.16,27878.0,28.9733,29.0258,28.9646,28.9996,27878.0
2023-05-02 13:30:00,33.16,33.17,33.13,33.14,28775.0,28.9996,29.0083,28.9733,28.9821,28775.0
2023-05-02 13:35:00,33.15,33.25,33.15,33.25,36215.0,28.9908,29.0783,28.9908,29.0783,36215.0
2023-05-02 13:40:00,33.25,33.31,33.22,33.3,26944.0,29.0783,29.1308,29.052,29.122,26944.0
2023-05-02 13:45:00,33.3,33.35,33.29,33.34,30650.0,29.122,29.1657,29.1133,29.157,30650.0
2023-05-02 13:50:00,33.34,33.38,33.33,33.33,49999.0,29.157,29.192,29.1482,29.1482,49999.0
2023-05-02 13:55:00,33.34,33.38,33.29,33.32,88887.0,29.157,29.192,29.1133,29.1395,88887.0
2023-05-02 14:00:00,33.32,33.34,33.28,33.31,54080.0,29.1395,29.157,29.1045,29.1308,54080.0
2023-05-02 14:05:00,33.31,33.31,33.25,33.26,32788.0,29.1308,29.1308,29.0783,29.087,32788.0
2023-05-02 14:10:00,33.27,33.27,33.18,33.2,43113.0,29.0958,29.0958,29.0171,29.0346,43113.0
2023-05-02 14:15:00,33.2,33.23,33.19,33.2,31115.0,29.0346,29.0608,29.0258,29.0346,31115.0
2023-05-02 14:20:00,33.21,33.23,33.17,33.19,53145.0,29.0433,29.0608,29.0083,29.0258,53145.0
2023-05-02 14:25:00,33.19,33.23,33.17,33.2,38585.0,29.0258,29.0608,29.0083,29.0346,38585.0
2023-05-02 14:30:00,33.21,33.25,33.19,33.25,32582.0,29.0433,29.0783,29.0258,29.0783,32582.0
2023-05-02 14:35:00,33.25,33.26,33.22,33.25,33700.0,29.0783,29.087,29.052,29.0783,33700.0
2023-05-02 14:40:00,33.25,33.27,33.21,33.25,30140.0,29.0783,29.0958,29.0433,29.0783,30140.0
2023-05-02 14:45:00,33.25,33.33,33.24,33.31,35500.0,29.0783,29.1482,29.0695,29.1308,35500.0
2023-05-02 14:50:00,33.32,33.35,33.31,33.34,44333.0,29.1395,29.1657,29.1308,29.157,44333.0
2023-05-02 14:55:00,33.35,33.39,33.32,33.39,46289.0,29.1657,29.2007,29.1395,29.2007,46289.0
2023-05-02 15:00:00,33.39,33.42,33.37,33.39,67412.0,29.2007,29.227,29.1832,29.2007,67412.0
2023-05-02 15:05:00,33.39,33.42,33.37,33.41,50178.0,29.2007,29.227,29.1832,29.2182,50178.0
2023-05-02 15:10:00,33.41,33.47,33.4,33.43,68014.0,29.2182,29.2707,29.2095,29.2357,68014.0
2023-05-02 15:15:00,33.43,33.44,33.38,33.41,51624.0,29.2357,29.2444,29.192,29.2182,51624.0
2023-05-02 15:20:00,33.41,33.47,33.39,33.45,51181.0,29.2182,29.2707,29.2007,29.2532,51181.0
2023-05-02 15:25:00,33.45,33.48,33.43,33.45,49867.0,29.2532,29.2794,29.2357,29.2532,49867.0
2023-05-02 15:30:00,33.45,33.46,33.39,33.41,89119.0,29.2532,29.2619,29.2007,29.2182,89119.0
2023-05-02 15:35:00,33.41,33.5,33.39,33.5,87305.0,29.2182,29.2969,29.2007,29.2969,87305.0
2023-05-02 15:40:00,33.5,33.59,33.49,33.58,157807.0,29.2969,29.3756,29.2882,29.3669,157807.0
2023-05-02 15:45:00,33.58,33.59,33.52,33.54,210443.0,29.3669,29.3756,29.3144,29.3319,210443.0
2023-05-02 15:50:00,33.53,33.6,33.52,33.59,235707.0,29.3232,29.3844,29.3144,29.3756,235707.0
2023-05-02 15:55:00,33.59,33.6,33.49,33.51,512622.0,29.3756,29.3844,29.2882,29.3057,512622.0
2023-05-03 09:30:00,33.17,33.33,32.94,32.95,263290.0,29.0083,29.1482,28.8072,28.8159,263290.0
2023-05-03 09:35:00,32.93,32.95,32.7,32.71,263517.0,28.7984,28.8159,28.5973,28.606,263517.0
2023-05-03 09:40:00,32.71,32.75,32.45,32.49,430641.0,28.606,28.641,28.3787,28.4136,430641.0
2023-05-03 09:45:00,32.5,32.56,32.28,32.51,504022.0,28.4224,28.4749,28.23,28.4311,504022.0
2023-05-03 09:50:00,32.52,32.57,32.35,32.43,335225.0,28.4399,28.4836,28.2912,28.3612,335225.0
2023-05-03 09:55:00,32.41,32.41,32.19,32.2,220676.0,28.3437,28.3437,28.1513,28.16,220676.0
2023-05-03 10:00:00,32.2,32.38,32.15,32.38,323888.0,28.16,28.3174,28.1163,28.3174,323888.0
2023-05-03 10:05:00,32.38,32.48,32.33,32.47,141124.0,28.3174,28.4049,28.2737,28.3961,141124.0
2023-05-03 10:10:00,32.45,32.51,32.37,32.44,160179.0,28.3787,28.4311,28.3087,28.3699,160179.0
2023-05-03 10:15:00,32.43,32.44,32.33,32.38,148711.0,28.3612,28.3699,28.2737,28.3174,148711.0
2023-05-03 10:20:00,32.38,32.49,32.36,32.38,138206.0,28.3174,28.4136,28.2999,28.3174,138206.0
2023-05-03 10:25:00,32.38,32.39,32.33,32.35,59266.0,28.3174,28.3262,28.2737,28.2912,59266.0
2023-05-03 10:30:00,32.36,32.37,32.28,32.34,128531.0,28.2999,28.3087,28.23,28.2825,128531.0
2023-05-03 10:35:00,32.34,32.41,32.33,32.34,101610.0,28.2825,28.3437,28.2737,28.2825,101610.0
2023-05-03 10:40:00,32.34,32.41,32.27,32.28,149721.0,28.2825,28.3437,28.2212,28.23,149721.0
2023-05-03 10:45:00,32.27,32.31,32.22,32.27,127829.0,28.2212,28.2562,28.1775,28.2212,127829.0
2023-05-03 10:50:00,32.28,32.3,32.15,32.18,497681.0,28.23,28.2475,28.1163,28.1425,497681.0
2023-05-03 10:55:00,32.17,32.21,32.09,32.17,249641.0,28.1338,28.1688,28.0638,28.1338,249641.0
2023-05-03 11:00:00,32.18,32.35,32.17,32.34,113386.0,28.1425,28.2912,28.1338,28.2825,113386.0
2023-05-03 11:05:00,32.34,32.35,32.18,32.2,75511.0,28.2825,28.2912,28.1425,28.16,75511.0
2023-05-03 11:10:00,32.2,32.28,32.17,32.28,138216.0,28.16,28.23,28.1338,28.23,138216.0
2023-05-03 11:15:00,32.28,32.38,32.27,32.34,70523.0,28.23,28.3174,28.2212,28.2825,70523.0
2023-05-03 11:20:00,32.34,32.47,32.33,32.45,63092.0,28.2825,28.3961,28.2737,28.3787,63092.0
2023-05-03 11:25:00,32.45,32.51,32.42,32.48,59020.0,28.3787,28.4311,28.3524,28.4049,59020.0
2023-05-03 11:30:00,32.47,32.48,32.28,32.29,152501.0,28.3961,28.4049,28.23,28.2387,152501.0
2023-05-03 11:35:00,32.29,32.33,32.25,32.33,97704.0,28.2387,28.2737,28.2037,28.2737,97704.0
2023-05-03 11:40:00,32.33,32.36,32.29,32.33,70671.0,28.2737,28.2999,28.2387,28.2737,70671.0
2023-05-03 11:45:00,32.33,32.37,32.3,32.33,38158.0,28.2737,28.3087,28.2475,28.2737,38158.0
2023-05-03 11:50:00,32.33,32.36,32.27,32.27,81733.0,28.2737,28.2999,28.2212,28.2212,81733.0
2023-05-03 11:55:00,32.28,32.33,32.25,32.29,68813.0,28.23,28.2737,28.2037,28.2387,68813.0
2023-05-03 12:00:00,32.3,32.34,32.27,32.33,73775.0,28.2475,28.2825,28.2212,28.2737,73775.0
2023-05-03 12:05:00,32.34,32.37,32.31,32.32,49829.0,28.2825,28.3087,28.2562,28.265,49829.0
2023-05-03 12:10:00,32.32,32.33,32.29,32.3,30763.0,28.265,28.2737,28.2387,28.2475,30763.0
2023-05-03 12:15:00,32.29,32.32,32.24,32.26,76870.0,28.2387,28.265,28.195,28.2125,76870.0
2023-05-03 12:20:00,32.25,32.37,32.23,32.34,257019.0,28.2037,28.3087,28.1863,28.2825,257019.0
2023-05-03 12:25:00,32.34,32.5,32.34,32.49,92221.0,28.2825,28.4224,28.2825,28.4136,92221.0
2023-05-03 12:30:00,32.49,32.5,32.43,32.45,47572.0,28.4136,28.4224,28.3612,28.3787,47572.0
2023-05-03 12:35:00,32.45,32.46,32.36,32.38,25373.0,28.3787,28.3874,28.2999,28.3174,25373.0
2023-05-03 12:40:00,32.37,32.39,32.34,32.35,31723.0,28.3087,28.3262,28.2825,28.2912,31723.0
2023-05-03 12:45:00,32.35,32.37,32.34,32.36,40052.0,28.2912,28.3087,28.2825,28.2999,40052.0
2023-05-03 12:50:00,32.36,32.4,32.35,32.37,28302.0,28.2999,28.3349,28.2912,28.3087,28302.0
2023-05-03 12:55:00,32.37,32.43,32.35,32.43,31969.0,28.3087,28.3612,28.2912,28.3612,31969.0
2023-05-03 13:00:00,32.43,32.45,32.36,32.37,62874.0,28.3612,28.3787,28.2999,28.3087,62874.0
2023-05-03 13:05:00,32.36,32.38,32.34,32.38,43943.0,28.2999,28.3174,28.2825,28.3174,43943.0
2023-05-03 13:10:00,32.37,32.41,32.35,32.37,35482.0,28.3087,28.3437,28.2912,28.3087,35482.0
2023-05-03 13:15:00,32.37,32.41,32.35,32.4,50662.0,28.3087,28.3437,28.2912,28.3349,50662.0
2023-05-03 13:20:00,32.4,32.4,32.34,32.39,32418.0,28.3349,28.3349,28.2825,28.3262,32418.0
2023-05-03 13:25:00,32.39,32.41,32.38,32.4,43642.0,28.3262,28.3437,28.3174,28.3349,43642.0
2023-05-03 13:30:00,32.4,32.47,32.39,32.43,34355.0,28.3349,28.3961,28.3262,28.3612,34355.0
2023-05-03 13:35:00,32.44,32.45,32.4,32.41,44286.0,28.3699,28.3787,28.3349,28.3437,44286.0
2023-05-03 13:40:00,32.41,32.49,32.39,32.48,47539.0,28.3437,28.4136,28.3262,28.4049,47539.0
2023-05-03 13:45:00,32.49,32.5,32.43,32.44,41719.0,28.4136,28.4224,28.3612,28.3699,41719.0
2023-05-03 13:50:00,32.43,32.45,32.4,32.4,34984.0,28.3612,28.3787,28.3349,28.3349,34984.0
2023-05-03 13:55:00,32.4,32.43,32.39,32.42,57850.0,28.3349,28.3612,28.3262,28.3524,57850.0
2023-05-03 14:00:00,32.42,32.52,32.38,32.42,140312.0,28.3524,28.4399,28.3174,28.3524,140312.0
2023-05-03 14:05:00,32.43,32.43,32.3,32.32,76116.0,28.3612,28.3612,28.2475,28.265,76116.0
2023-05-03 14:10:00,32.33,32.37,32.27,32.37,67687.0,28.2737,28.3087,28.2212,28.3087,67687.0
2023-05-03 14:15:00,32.37,32.41,32.35,32.36,58749.0,28.3087,28.3437,28.2912,28.2999,58749.0
2023-05-03 14:20:00,32.37,32.44,32.34,32.4,63675.0,28.3087,28.3699,28.2825,28.3349,63675.0
2023-05-03 14:25:00,32.4,32.41,32.34,32.35,105787.0,28.3349,28.3437,28.2825,28.2912,105787.0
2023-05-03 14:30:00,32.36,32.36,32.23,32.24,118524.0,28.2999,28.2999,28.1863,28.195,118524.0
2023-05-03 14:35:00,32.23,32.35,32.16,32.35,177667.0,28.1863,28.2912,28.125,28.2912,177667.0
2023-05-03 14:40:00,32.36,32.47,32.25,32.29,130995.0,28.2999,28.3961,28.2037,28.2387,130995.0
2023-05-03 14:45:00,32.29,32.35,32.23,32.23,107928.0,28.2387,28.2912,28.1863,28.1863,107928.0
2023-05-03 14:50:00,32.24,32.25,32.11,32.21,154225.0,28.195,28.2037,28.0813,28.1688,154225.0
2023-05-03 14:55:00,32.2,32.32,32.19,32.23,114097.0,28.16,28.265,28.1513,28.1863,114097.0
2023-05-03 15:00:00,32.23,32.25,32.11,32.19,104599.0,28.1863,28.2037,28.0813,28.1513,104599.0
2023-05-03 15:05:00,32.18,32.28,32.05,32.08,153091.0,28.1425,28.23,28.0288,28.0551,153091.0
2023-05-03 15:10:00,32.08,32.08,31.93,31.99,245450.0,28.0551,28.0551,27.9239,27.9764,245450.0
2023-05-03 15:15:00,31.98,32.04,31.94,32.0,135165.0,27.9676,28.0201,27.9326,27.9851,135165.0
2023-05-03 15:20:00,31.99,32.06,31.93,32.02,250362.0,27.9764,28.0376,27.9239,28.0026,250362.0
2023-05-03 15:25:00,32.02,32.09,31.96,31.96,164130.0,28.0026,28.0638,27.9501,27.9501,164130.0
2023-05-03 15:30:00,31.96,31.97,31.87,31.92,529082.0,27.9501,27.9589,27.8714,27.9152,529082.0
2023-05-03 15:35:00,31.93,31.97,31.89,31.93,248563.0,27.9239,27.9589,27.8889,27.9239,248563.0
2023-05-03 15:40:00,31.93,31.94,31.87,31.89,219179.0,27.9239,27.9326,27.8714,27.8889,219179.0
2023-05-03 15:45:00,31.88,31.98,31.87,31.94,204261.0,27.8802,27.9676,27.8714,27.9326,204261.0
2023-05-03 15:50:00,31.94,32.02,31.91,31.98,397517.0,27.9326,28.0026,27.9064,27.9676,397517.0
2023-05-03 15:55:00,31.98,32.02,31.93,31.95,614032.0,27.9676,28.0026,27.9239,27.9414,614032.0
2023-05-04 09:30:00,31.97,32.2,31.95,32.07,251219.0,27.9589,28.16,27.9414,28.0463,251219.0
2023-05-04 09:35:00,32.05,32.15,31.91,31.95,70700.0,28.0288,28.1163,27.9064,27.9414,70700.0
2023-05-04 09:40:00,31.95,31.96,31.82,31.85,113214.0,27.9414,27.9501,27.8277,27.8539,113214.0
2023-05-04 09:45:00,31.85,31.91,31.81,31.86,60023.0,27.8539,27.9064,27.819,27.8627,60023.0
2023-05-04 09:50:00,31.86,31.94,31.75,31.91,96648.0,27.8627,27.9326,27.7665,27.9064,96648.0
2023-05-04 09:55:00,31.9,31.95,31.81,31.81,78798.0,27.8977,27.9414,27.819,27.819,78798.0
2023-05-04 10:00:00,31.8,31.82,31.73,31.78,62239.0,27.8102,27.8277,27.749,27.7927,62239.0
2023-05-04 10:05:00,31.78,31.8,31.7,31.77,40294.0,27.7927,27.8102,27.7228,27.784,40294.0
2023-05-04 10:10:00,31.77,31.85,31.76,31.79,37579.0,27.784,27.8539,27.7752,27.8015,37579.0
2023-05-04 10:15:00,31.79,31.83,31.68,31.77,52764.0,27.8015,27.8364,27.7053,27.784,52764.0
2023-05-04 10:20:00,31.76,31.77,31.65,31.73,48400.0,27.7752,27.784,27.679,27.749,48400.0
2023-05-04 10:25:00,31.73,31.75,31.65,31.69,32760.0,27.749,27.7665,27.679,27.714,32760.0
2023-05-04 10:30:00,31.68,31.75,31.67,31.74,45999.0,27.7053,27.7665,27.6965,27.7577,45999.0
2023-05-04 10:35:00,31.74,31.79,31.65,31.7,39754.0,27.7577,27.8015,27.679,27.7228,39754.0
2023-05-04 10:40:00,31.71,31.74,31.63,31.64,63611.0,27.7315,27.7577,27.6615,27.6703,63611.0
2023-05-04 10:45:00,31.64,31.8,31.61,31.74,94000.0,27.6703,27.8102,27.644,27.7577,94000.0
2023-05-04 10:50:00,31.73,31.76,31.67,31.75,39512.0,27.749,27.7752,27.6965,27.7665,39512.0
2023-05-04 10:55:00,31.75,31.76,31.67,31.7,45882.0,27.7665,27.7752,27.6965,27.7228,45882.0
2023-05-04 11:00:00,31.7,31.77,31.69,31.76,30764.0,27.7228,27.784,27.714,27.7752,30764.0
2023-05-04 11:05:00,31.75,31.92,31.75,31.84,74592.0,27.7665,27.9152,27.7665,27.8452,74592.0
2023-05-04 11:10:00,31.84,31.9,31.82,31.88,32510.0,27.8452,27.8977,27.8277,27.8802,32510.0
2023-05-04 11:15:00,31.87,31.9,31.76,31.78,37926.0,27.8714,27.8977,27.7752,27.7927,37926.0
2023-05-04 11:20:00,31.78,31.8,31.72,31.73,30833.0,27.7927,27.8102,27.7402,27.749,30833.0
2023-05-04 11:25:00,31.73,31.77,31.68,31.69,46774.0,27.749,27.784,27.7053,27.714,46774.0
2023-05-04 11:30:00,31.69,31.72,31.66,31.68,55220.0,27.714,27.7402,27.6878,27.7053,55220.0
2023-05-04 11:35:00,31.67,31.71,31.65,31.67,63733.0,27.6965,27.7315,27.679,27.6965,63733.0
2023-05-04 11:40:00,31.67,31.68,31.62,31.63,27016.0,27.6965,27.7053,27.6528,27.6615,27016.0
2023-05-04 11:45:00,31.62,31.63,31.58,31.59,38360.0,27.6528,27.6615,27.6178,27.6266,38360.0
2023-05-04 11:50:00,31.6,31.6,31.56,31.59,34128.0,27.6353,27.6353,27.6003,27.6266,34128.0
2023-05-04 11:55:00,31.59,31.6,31.55,31.56,37121.0,27.6266,27.6353,27.5916,27.6003,37121.0
2023-05-04 12:00:00,31.55,31.57,31.53,31.56,38519.0,27.5916,27.6091,27.5741,27.6003,38519.0
2023-05-04 12:05:00,31.55,31.56,31.5,31.54,108332.0,27.5916,27.6003,27.5478,27.5828,108332.0
2023-05-04 12:10:00,31.55,31.56,31.51,31.54,28921.0,27.5916,27.6003,27.5566,27.5828,28921.0
2023-05-04 12:15:00,31.54,31.62,31.52,31.61,45336.0,27.5828,27.6528,27.5653,27.644,45336.0
2023-05-04 12:20:00,31.61,31.62,31.58,31.61,54493.0,27.644,27.6528,27.6178,27.644,54493.0
2023-05-04 12:25:00,31.62,31.64,31.6,31.63,30868.0,27.6528,27.6703,27.6353,27.6615,30868.0
2023-05-04 12:30:00,31.63,31.65,31.5,31.52,40952.0,27.6615,27.679,27.5478,27.5653,40952.0
2023-05-04 12:35:00,31.51,31.51,31.45,31.5,77241.0,27.5566,27.5566,27.5041,27.5478,77241.0
2023-05-04 12:40:00,31.49,31.52,31.48,31.5,21771.0,27.5391,27.5653,27.5304,27.5478,21771.0
2023-05-04 12:45:00,31.5,31.53,31.48,31.52,40212.0,27.5478,27.5741,27.5304,27.5653,40212.0
2023-05-04 12:50:00,31.53,31.54,31.44,31.44,51565.0,27.5741,27.5828,27.4954,27.4954,51565.0
2023-05-04 12:55:00,31.44,31.48,31.43,31.48,58938.0,27.4954,27.5304,27.4866,27.5304,58938.0
2023-05-04 13:00:00,31.48,31.49,31.43,31.43,63046.0,27.5304,27.5391,27.4866,27.4866,63046.0
2023-05-04 13:05:00,31.44,31.54,31.43,31.53,42545.0,27.4954,27.5828,27.4866,27.5741,42545.0
2023-05-04 13:10:00,31.53,31.53,31.48,31.52,29653.0,27.5741,27.5741,27.5304,27.5653,29653.0
2023-05-04 13:15:00,31.52,31.55,31.5,31.53,37864.0,27.5653,27.5916,27.5478,27.5741,37864.0
2023-05-04 13:20:00,31.53,31.64,31.52,31.63,33280.0,27.5741,27.6703,27.5653,27.6615,33280.0
2023-05-04 13:25:00,31.62,31.63,31.55,31.58,27412.0,27.6528,27.6615,27.5916,27.6178,27412.0
2023-05-04 13:30:00,31.58,31.62,31.57,31.62,37696.0,27.6178,27.6528,27.6091,27.6528,37696.0
2023-05-04 13:35:00,31.63,31.63,31.57,31.6,25518.0,27.6615,27.6615,27.6091,27.6353,25518.0
2023-05-04 13:40:00,31.6,31.66,31.59,31.63,42735.0,27.6353,27.6878,27.6266,27.6615,42735.0
2023-05-04 13:45:00,31.62,31.63,31.51,31.54,41867.0,27.6528,27.6615,27.5566,27.5828,41867.0
2023-05-04 13:50:00,31.54,31.58,31.51,31.58,26551.0,27.5828,27.6178,27.5566,27.6178,26551.0
2023-05-04 13:55:00,31.58,31.59,31.51,31.53,35493.0,27.6178,27.6266,27.5566,27.5741,35493.0
2023-05-04 14:00:00,31.53,31.53,31.45,31.48,128701.0,27.5741,27.5741,27.5041,27.5304,128701.0
2023-05-04 14:05:00,31.48,31.51,31.46,31.48,58634.0,27.5304,27.5566,27.5129,27.5304,58634.0
2023-05-04 14:10:00,31.48,31.53,31.46,31.52,61871.0,27.5304,27.5741,27.5129,27.5653,61871.0
2023-05-04 14:15:00,31.52,31.55,31.5,31.55,49635.0,27.5653,27.5916,27.5478,27.5916,49635.0
2023-05-04 14:20:00,31.56,31.57,31.51,31.54,33548.0,27.6003,27.6091,27.5566,27.5828,33548.0
2023-05-04 14:25:00,31.54,31.55,31.49,31.5,23526.0,27.5828,27.5916,27.5391,27.5478,23526.0
2023-05-04 14:30:00,31.49,31.5,31.44,31.49,63485.0,27.5391,27.5478,27.4954,27.5391,63485.0
2023-05-04 14:35:00,31.49,31.52,31.46,31.48,72471.0,27.5391,27.5653,27.5129,27.5304,72471.0
2023-05-04 14:40:00,31.48,31.48,31.41,31.42,39087.0,27.5304,27.5304,27.4691,27.4779,39087.0
2023-05-04 14:45:00,31.42,31.46,31.39,31.39,51277.0,27.4779,27.5129,27.4516,27.4516,51277.0
2023-05-04 14:50:00,31.4,31.45,31.39,31.44,34355.0,27.4604,27.5041,27.4516,27.4954,34355.0
2023-05-04 14:55:00,31.44,31.45,31.41,31.44,30400.0,27.4954,27.5041,27.4691,27.4954,30400.0
2023-05-04 15:00:00,31.44,31.5,31.43,31.5,46757.0,27.4954,27.5478,27.4866,27.5478,46757.0
2023-05-04 15:05:00,31.5,31.54,31.49,31.51,39767.0,27.5478,27.5828,27.5391,27.5566,39767.0
2023-05-04 15:10:00,31.51,31.51,31.44,31.44,35018.0,27.5566,27.5566,27.4954,27.4954,35018.0
2023-05-04 15:15:00,31.44,31.44,31.38,31.41,28243.0,27.4954,27.4954,27.4429,27.4691,28243.0
2023-05-04 15:20:00,31.41,31.46,31.39,31.46,45533.0,27.4691,27.5129,27.4516,27.5129,45533.0
2023-05-04 15:25:00,31.46,31.48,31.43,31.46,52601.0,27.5129,27.5304,27.4866,27.5129,52601.0
2023-05-04 15:30:00,31.46,31.49,31.44,31.49,65801.0,27.5129,27.5391,27.4954,27.5391,65801.0
2023-05-04 15:35:00,31.49,31.52,31.47,31.49,78468.0,27.5391,27.5653,27.5216,27.5391,78468.0
2023-05-04 15:40:00,31.49,31.49,31.42,31.42,113991.0,27.5391,27.5391,27.4779,27.4779,113991.0
2023-05-04 15:45:00,31.42,31.48,31.38,31.46,132998.0,27.4779,27.5304,27.4429,27.5129,132998.0
2023-05-04 15:50:00,31.46,31.53,31.44,31.52,287444.0,27.5129,27.5741,27.4954,27.5653,287444.0
2023-05-04 15:55:00,31.52,31.64,31.51,31.55,593251.0,27.5653,27.6703,27.5566,27.5916,593251.0
2023-05-05 09:30:00,31.77,32.04,31.75,31.93,187892.0,27.784,28.0201,27.7665,27.9239,187892.0
2023-05-05 09:35:00,31.91,32.05,31.83,32.04,75082.0,27.9064,28.0288,27.8364,28.0201,75082.0
2023-05-05 09:40:00,32.05,32.22,32.05,32.18,83348.0,28.0288,28.1775,28.0288,28.1425,83348.0
2023-05-05 09:45:00,32.18,32.2,32.07,32.08,44009.0,28.1425,28.16,28.0463,28.0551,44009.0
2023-05-05 09:50:00,32.07,32.07,32.01,32.05,47165.0,28.0463,28.0463,27.9939,28.0288,47165.0
2023-05-05 09:55:00,32.07,32.12,32.04,32.07,43375.0,28.0463,28.0901,28.0201,28.0463,43375.0
2023-05-05 10:00:00,32.09,32.14,32.0,32.09,82077.0,28.0638,28.1075,27.9851,28.0638,82077.0
2023-05-05 10:05:00,32.09,32.25,32.09,32.22,127348.0,28.0638,28.2037,28.0638,28.1775,127348.0
2023-05-05 10:10:00,32.23,32.27,32.19,32.2,43507.0,28.1863,28.2212,28.1513,28.16,43507.0
2023-05-05 10:15:00,32.19,32.25,32.16,32.23,89099.0,28.1513,28.2037,28.125,28.1863,89099.0
2023-05-05 10:20:00,32.24,32.29,32.24,32.25,55183.0,28.195,28.2387,28.195,28.2037,55183.0
2023-05-05 10:25:00,32.25,32.28,32.2,32.21,45164.0,28.2037,28.23,28.16,28.1688,45164.0
2023-05-05 10:30:00,32.2,32.26,32.13,32.16,53585.0,28.16,28.2125,28.0988,28.125,53585.0
2023-05-05 10:35:00,32.17,32.24,32.14,32.22,72618.0,28.1338,28.195,28.1075,28.1775,72618.0
2023-05-05 10:40:00,32.22,32.26,32.16,32.21,41935.0,28.1775,28.2125,28.125,28.1688,41935.0
2023-05-05 10:45:00,32.21,32.25,32.17,32.23,86586.0,28.1688,28.2037,28.1338,28.1863,86586.0
2023-05-05 10:50:00,32.23,32.28,32.23,32.26,42111.0,28.1863,28.23,28.1863,28.2125,42111.0
2023-05-05 10:55:00,32.25,32.28,32.21,32.24,90150.0,28.2037,28.23,28.1688,28.195,90150.0
2023-05-05 11:00:00,32.25,32.32,32.24,32.32,113137.0,28.2037,28.265,28.195,28.265,113137.0
2023-05-05 11:05:00,32.32,32.33,32.2,32.2,53766.0,28.265,28.2737,28.16,28.16,53766.0
2023-05-05 11:10:00,32.2,32.27,32.2,32.26,39979.0,28.16,28.2212,28.16,28.2125,39979.0
2023-05-05 11:15:00,32.25,32.26,32.2,32.22,43442.0,28.2037,28.2125,28.16,28.1775,43442.0
2023-05-05 11:20:00,32.22,32.29,32.22,32.27,35477.0,28.1775,28.2387,28.1775,28.2212,35477.0
2023-05-05 11:25:00,32.27,32.32,32.26,32.29,48995.0,28.2212,28.265,28.2125,28.2387,48995.0
2023-05-05 11:30:00,32.29,32.33,32.23,32.24,35193.0,28.2387,28.2737,28.1863,28.195,35193.0
2023-05-05 11:35:00,32.23,32.25,32.21,32.21,20289.0,28.1863,28.2037,28.1688,28.1688,20289.0
2023-05-05 11:40:00,32.2,32.2,32.09,32.09,26855.0,28.16,28.16,28.0638,28.0638,26855.0
2023-05-05 11:45:00,32.09,32.17,32.09,32.13,34249.0,28.0638,28.1338,28.0638,28.0988,34249.0
2023-05-05 11:50:00,32.13,32.16,32.1,32.13,28826.0,28.0988,28.125,28.0726,28.0988,28826.0
2023-05-05 11:55:00,32.13,32.16,32.11,32.14,24972.0,28.0988,28.125,28.0813,28.1075,24972.0
2023-05-05 12:00:00,32.13,32.14,32.11,32.12,28274.0,28.0988,28.1075,28.0813,28.0901,28274.0
2023-05-05 12:05:00,32.12,32.16,32.1,32.13,21561.0,28.0901,28.125,28.0726,28.0988,21561.0
2023-05-05 12:10:00,32.12,32.13,32.09,32.09,29106.0,28.0901,28.0988,28.0638,28.0638,29106.0
2023-05-05 12:15:00,32.09,32.09,32.04,32.06,31897.0,28.0638,28.0638,28.0201,28.0376,31897.0
2023-05-05 12:20:00,32.06,32.1,32.05,32.09,43859.0,28.0376,28.0726,28.0288,28.0638,43859.0
2023-05-05 12:25:00,32.09,32.11,32.06,32.08,32177.0,28.0638,28.0813,28.0376,28.0551,32177.0
2023-05-05 12:30:00,32.08,32.08,32.04,32.05,31817.0,28.0551,28.0551,28.0201,28.0288,31817.0
2023-05-05 12:35:00,32.05,32.07,32.02,32.04,34588.0,28.0288,28.0463,28.0026,28.0201,34588.0
2023-05-05 12:40:00,32.05,32.06,32.0,32.02,28048.0,28.0288,28.0376,27.9851,28.0026,28048.0
2023-05-05 12:45:00,32.02,32.03,31.97,31.99,23960.0,28.0026,28.0114,27.9589,27.9764,23960.0
2023-05-05 12:50:00,31.99,32.01,31.96,31.97,20190.0,27.9764,27.9939,27.9501,27.9589,20190.0
2023-05-05 12:55:00,31.97,32.03,31.96,32.0,26227.0,27.9589,28.0114,27.9501,27.9851,26227.0
2023-05-05 13:00:00,32.0,32.02,32.0,32.0,18925.0,27.9851,28.0026,27.9851,27.9851,18925.0
2023-05-05 13:05:00,32.0,32.01,31.98,31.98,52708.0,27.9851,27.9939,27.9676,27.9676,52708.0
2023-05-05 13:10:00,31.99,32.01,31.98,31.98,29999.0,27.9764,27.9939,27.9676,27.9676,29999.0
2023-05-05 13:15:00,31.98,31.98,31.95,31.97,20282.0,27.9676,27.9676,27.9414,27.9589,20282.0
2023-05-05 13:20:00,31.97,32.0,31.96,31.99,27282.0,27.9589,27.9851,27.9501,27.9764,27282.0
2023-05-05 13:25:00,31.99,32.01,31.98,31.99,36396.0,27.9764,27.9939,27.9676,27.9764,36396.0
2023-05-05 13:30:00,31.99,32.02,31.99,32.0,42815.0,27.9764,28.0026,27.9764,27.9851,42815.0
2023-05-05 13:35:00,32.0,32.04,31.99,32.0,44690.0,27.9851,28.0201,27.9764,27.9851,44690.0
2023-05-05 13:40:00,32.0,32.0,31.96,31.99,68329.0,27.9851,27.9851,27.9501,27.9764,68329.0
2023-05-05 13:45:00,31.99,31.99,31.94,31.95,60395.0,27.9764,27.9764,27.9326,27.9414,60395.0
2023-05-05 13:50:00,31.94,31.96,31.9,31.91,33604.0,27.9326,27.9501,27.8977,27.9064,33604.0
2023-05-05 13:55:00,31.91,31.92,31.86,31.86,66131.0,27.9064,27.9152,27.8627,27.8627,66131.0
2023-05-05 14:00:00,31.87,31.96,31.87,31.96,103211.0,27.8714,27.9501,27.8714,27.9501,103211.0
2023-05-05 14:05:00,31.96,32.0,31.95,32.0,44856.0,27.9501,27.9851,27.9414,27.9851,44856.0
2023-05-05 14:10:00,32.0,32.01,31.98,32.0,45116.0,27.9851,27.9939,27.9676,27.9851,45116.0
2023-05-05 14:15:00,32.0,32.02,32.0,32.02,20643.0,27.9851,28.0026,27.9851,28.0026,20643.0
2023-05-05 14:20:00,32.02,32.06,32.01,32.04,45097.0,28.0026,28.0376,27.9939,28.0201,45097.0
2023-05-05 14:25:00,32.04,32.09,32.03,32.07,51323.0,28.0201,28.0638,28.0114,28.0463,51323.0
2023-05-05 14:30:00,32.07,32.08,32.06,32.07,32063.0,28.0463,28.0551,28.0376,28.0463,32063.0
2023-05-05 14:35:00,32.07,32.11,32.06,32.11,33269.0,28.0463,28.0813,28.0376,28.0813,33269.0
2023-05-05 14:40:00,32.1,32.21,32.1,32.2,64192.0,28.0726,28.1688,28.0726,28.16,64192.0
2023-05-05 14:45:00,32.2,32.24,32.16,32.23,76584.0,28.16,28.195,28.125,28.1863,76584.0
2023-05-05 14:50:00,32.23,32.27,32.23,32.27,19642.0,28.1863,28.2212,28.1863,28.2212,19642.0
2023-05-05 14:55:00,32.27,32.28,32.22,32.23,61509.0,28.2212,28.23,28.1775,28.1863,61509.0
2023-05-05 15:00:00,32.23,32.26,32.21,32.26,28654.0,28.1863,28.2125,28.1688,28.2125,28654.0
2023-05-05 15:05:00,32.26,32.27,32.22,32.26,36427.0,28.2125,28.2212,28.1775,28.2125,36427.0
2023-05-05 15:10:00,32.26,32.28,32.21,32.23,49949.0,28.2125,28.23,28.1688,28.1863,49949.0
2023-05-05 15:15:00,32.23,32.24,32.18,32.19,42529.0,28.1863,28.195,28.1425,28.1513,42529.0
2023-05-05 15:20:00,32.18,32.25,32.16,32.23,141788.0,28.1425,28.2037,28.125,28.1863,141788.0
2023-05-05 15:25:00,32.24,32.24,32.18,32.2,53974.0,28.195,28.195,28.1425,28.16,53974.0
2023-05-05 15:30:00,32.2,32.23,32.19,32.22,71032.0,28.16,28.1863,28.1513,28.1775,71032.0
2023-05-05 15:35:00,32.22,32.22,32.12,32.13,78093.0,28.1775,28.1775,28.0901,28.0988,78093.0
2023-05-05 15:40:00,32.13,32.15,32.12,32.12,81877.0,28.0988,28.1163,28.0901,28.0901,81877.0
2023-05-05 15:45:00,32.12,32.13,32.09,32.12,106042.0,28.0901,28.0988,28.0638,28.0901,106042.0
2023-05-05 15:50:00,32.12,32.18,32.1,32.17,265079.0,28.0901,28.1425,28.0726,28.1338,265079.0
2023-05-05 15:55:00,32.16,32.19,32.14,32.16,408906.0,28.125,28.1513,28.1075,28.125,408906.0
2023-05-08 09:30:00,32.12,32.18,31.91,32.07,234059.0,28.0901,28.1425,27.9064,28.0463,234059.0
2023-05-08 09:35:00,32.06,32.1,31.97,31.98,77482.0,28.0376,28.0726,27.9589,27.9676,77482.0
2023-05-08 09:40:00,31.98,32.03,31.93,31.95,81352.0,27.9676,28.0114,27.9239,27.9414,81352.0
2023-05-08 09:45:00,31.95,31.96,31.75,31.76,86115.0,27.9414,27.9501,27.7665,27.7752,86115.0
2023-05-08 09:50:00,31.77,31.82,31.72,31.76,83469.0,27.784,27.8277,27.7402,27.7752,83469.0
2023-05-08 09:55:00,31.75,31.82,31.74,31.79,147876.0,27.7665,27.8277,27.7577,27.8015,147876.0
2023-05-08 10:00:00,31.79,31.79,31.66,31.71,95818.0,27.8015,27.8015,27.6878,27.7315,95818.0
2023-05-08 10:05:00,31.71,31.72,31.63,31.64,86594.0,27.7315,27.7402,27.6615,27.6703,86594.0
2023-05-08 10:10:00,31.64,31.65,31.58,31.63,77387.0,27.6703,27.679,27.6178,27.6615,77387.0
2023-05-08 10:15:00,31.63,31.67,31.6,31.65,61238.0,27.6615,27.6965,27.6353,27.679,61238.0
2023-05-08 10:20:00,31.65,31.71,31.6,31.61,75523.0,27.679,27.7315,27.6353,27.644,75523.0
2023-05-08 10:25:00,31.61,31.62,31.52,31.54,90368.0,27.644,27.6528,27.5653,27.5828,90368.0
2023-05-08 10:30:00,31.54,31.63,31.53,31.62,81668.0,27.5828,27.6615,27.5741,27.6528,81668.0
2023-05-08 10:35:00,31.62,31.66,31.58,31.64,52413.0,27.6528,27.6878,27.6178,27.6703,52413.0
2023-05-08 10:40:00,31.63,31.67,31.6,31.66,68381.0,27.6615,27.6965,27.6353,27.6878,68381.0
2023-05-08 10:45:00,31.66,31.66,31.58,31.65,55132.0,27.6878,27.6878,27.6178,27.679,55132.0
2023-05-08 10:50:00,31.65,31.68,31.62,31.66,69039.0,27.679,27.7053,27.6528,27.6878,69039.0
2023-05-08 10:55:00,31.66,31.72,31.63,31.71,107813.0,27.6878,27.7402,27.6615,27.7315,107813.0
2023-05-08 11:00:00,31.71,31.82,31.7,31.81,64782.0,27.7315,27.8277,27.7228,27.819,64782.0
2023-05-08 11:05:00,31.81,31.81,31.73,31.75,79317.0,27.819,27.819,27.749,27.7665,79317.0
2023-05-08 11:10:00,31.74,31.75,31.65,31.66,59070.0,27.7577,27.7665,27.679,27.6878,59070.0
2023-05-08 11:15:00,31.64,31.65,31.61,31.62,66693.0,27.6703,27.679,27.644,27.6528,66693.0
2023-05-08 11:20:00,31.62,31.63,31.58,31.59,58613.0,27.6528,27.6615,27.6178,27.6266,58613.0
2023-05-08 11:25:00,31.59,31.6,31.52,31.53,26294.0,27.6266,27.6353,27.5653,27.5741,26294.0
2023-05-08 11:30:00,31.53,31.58,31.52,31.58,51287.0,27.5741,27.6178,27.5653,27.6178,51287.0
2023-05-08 11:35:00,31.58,31.62,31.57,31.61,73598.0,27.6178,27.6528,27.6091,27.644,73598.0
2023-05-08 11:40:00,31.6,31.61,31.56,31.58,56368.0,27.6353,27.644,27.6003,27.6178,56368.0
2023-05-08 11:45:00,31.58,31.66,31.58,31.63,67518.0,27.6178,27.6878,27.6178,27.6615,67518.0
2023-05-08 11:50:00,31.62,31.64,31.57,31.64,41079.0,27.6528,27.6703,27.6091,27.6703,41079.0
2023-05-08 11:55:00,31.64,31.65,31.59,31.61,44855.0,27.6703,27.679,27.6266,27.644,44855.0
2023-05-08 12:00:00,31.61,31.63,31.57,31.6,50554.0,27.644,27.6615,27.6091,27.6353,50554.0
2023-05-08 12:05:00,31.6,31.62,31.58,31.62,30318.0,27.6353,27.6528,27.6178,27.6528,30318.0
2023-05-08 12:10:00,31.62,31.64,31.59,31.64,33396.0,27.6528,27.6703,27.6266,27.6703,33396.0
2023-05-08 12:15:00,31.64,31.69,31.61,31.68,41308.0,27.6703,27.714,27.644,27.7053,41308.0
2023-05-08 12:20:00,31.69,31.77,31.68,31.75,92690.0,27.714,27.784,27.7053,27.7665,92690.0
2023-05-08 12:25:00,31.76,31.77,31.71,31.75,59934.0,27.7752,27.784,27.7315,27.7665,59934.0
2023-05-08 12:30:00,31.74,31.76,31.71,31.72,28557.0,27.7577,27.7752,27.7315,27.7402,28557.0
2023-05-08 12:35:00,31.73,31.74,31.69,31.69,31501.0,27.749,27.7577,27.714,27.714,31501.0
2023-05-08 12:40:00,31.69,31.69,31.63,31.64,59723.0,27.714,27.714,27.6615,27.6703,59723.0
2023-05-08 12:45:00,31.64,31.65,31.6,31.61,69710.0,27.6703,27.679,27.6353,27.644,69710.0
2023-05-08 12:50:00,31.61,31.61,31.57,31.61,43269.0,27.644,27.644,27.6091,27.644,43269.0
2023-05-08 12:55:00,31.61,31.65,31.59,31.64,57828.0,27.644,27.679,27.6266,27.6703,57828.0
2023-05-08 13:00:00,31.64,31.66,31.64,31.64,21158.0,27.6703,27.6878,27.6703,27.6703,21158.0
2023-05-08 13:05:00,31.65,31.67,31.63,31.65,43023.0,27.679,27.6965,27.6615,27.679,43023.0
2023-05-08 13:10:00,31.65,31.66,31.6,31.64,53923.0,27.679,27.6878,27.6353,27.6703,53923.0
2023-05-08 13:15:00,31.64,31.67,31.61,31.62,53921.0,27.6703,27.6965,27.644,27.6528,53921.0
2023-05-08 13:20:00,31.62,31.68,31.61,31.67,59478.0,27.6528,27.7053,27.644,27.6965,59478.0
2023-05-08 13:25:00,31.68,31.69,31.65,31.66,39330.0,27.7053,27.714,27.679,27.6878,39330.0
2023-05-08 13:30:00,31.66,31.74,31.65,31.73,45699.0,27.6878,27.7577,27.679,27.749,45699.0
2023-05-08 13:35:00,31.72,31.75,31.7,31.74,47029.0,27.7402,27.7665,27.7228,27.7577,47029.0
2023-05-08 13:40:00,31.74,31.74,31.66,31.7,33099.0,27.7577,27.7577,27.6878,27.7228,33099.0
2023-05-08 13:45:00,31.7,31.73,31.69,31.7,28944.0,27.7228,27.749,27.714,27.7228,28944.0
2023-05-08 13:50:00,31.7,31.71,31.66,31.71,49640.0,27.7228,27.7315,27.6878,27.7315,49640.0
2023-05-08 13:55:00,31.71,31.73,31.69,31.71,50715.0,27.7315,27.749,27.714,27.7315,50715.0
2023-05-08 14:00:00,31.71,31.76,31.69,31.71,46949.0,27.7315,27.7752,27.714,27.7315,46949.0
2023-05-08 14:05:00,31.71,31.74,31.6,31.63,65386.0,27.7315,27.7577,27.6353,27.6615,65386.0
2023-05-08 14:10:00,31.63,31.67,31.61,31.63,22921.0,27.6615,27.6965,27.644,27.6615,22921.0
2023-05-08 14:15:00,31.64,31.66,31.62,31.64,52418.0,27.6703,27.6878,27.6528,27.6703,52418.0
2023-05-08 14:20:00,31.65,31.69,31.64,31.68,42908.0,27.679,27.714,27.6703,27.7053,42908.0
2023-05-08 14:25:00,31.68,31.68,31.65,31.67,33551.0,27.7053,27.7053,27.679,27.6965,33551.0
2023-05-08 14:30:00,31.68,31.71,31.67,31.69,41677.0,27.7053,27.7315,27.6965,27.714,41677.0
2023-05-08 14:35:00,31.69,31.71,31.67,31.69,46145.0,27.714,27.7315,27.6965,27.714,46145.0
2023-05-08 14:40:00,31.69,31.7,31.66,31.69,45878.0,27.714,27.7228,27.6878,27.714,45878.0
2023-05-08 14:45:00,31.68,31.7,31.65,31.67,47132.0,27.7053,27.7228,27.679,27.6965,47132.0
2023-05-08 14:50:00,31.67,31.68,31.66,31.67,25539.0,27.6965,27.7053,27.6878,27.6965,25539.0
2023-05-08 14:55:00,31.68,31.69,31.65,31.67,37150.0,27.7053,27.714,27.679,27.6965,37150.0
2023-05-08 15:00:00,31.67,31.7,31.64,31.67,42726.0,27.6965,27.7228,27.6703,27.6965,42726.0
2023-05-08 15:05:00,31.67,31.7,31.66,31.69,29322.0,27.6965,27.7228,27.6878,27.714,29322.0
2023-05-08 15:10:00,31.69,31.7,31.65,31.66,34675.0,27.714,27.7228,27.679,27.6878,34675.0
2023-05-08 15:15:00,31.67,31.7,31.65,31.7,45720.0,27.6965,27.7228,27.679,27.7228,45720.0
2023-05-08 15:20:00,31.7,31.7,31.67,31.68,32985.0,27.7228,27.7228,27.6965,27.7053,32985.0
2023-05-08 15:25:00,31.68,31.71,31.67,31.69,71384.0,27.7053,27.7315,27.6965,27.714,71384.0
2023-05-08 15:30:00,31.69,31.7,31.66,31.69,45551.0,27.714,27.7228,27.6878,27.714,45551.0
2023-05-08 15:35:00,31.69,31.69,31.65,31.67,61131.0,27.714,27.714,27.679,27.6965,61131.0
2023-05-08 15:40:00,31.67,31.68,31.65,31.65,51179.0,27.6965,27.7053,27.679,27.679,51179.0
2023-05-08 15:45:00,31.65,31.66,31.59,31.6,151634.0,27.679,27.6878,27.6266,27.6353,151634.0
2023-05-08 15:50:00,31.6,31.66,31.59,31.66,255917.0,27.6353,27.6878,27.6266,27.6878,255917.0
2023-05-08 15:55:00,31.66,31.68,31.61,31.66,433123.0,27.6878,27.7053,27.644,27.6878,433123.0
2023-05-09 09:30:00,31.5,31.57,31.25,31.53,210973.0,27.5478,27.6091,27.3292,27.5741,210973.0
2023-05-09 09:35:00,31.52,31.58,31.46,31.47,68871.0,27.5653,27.6178,27.5129,27.5216,68871.0
2023-05-09 09:40:00,31.47,31.59,31.42,31.53,101187.0,27.5216,27.6266,27.4779,27.5741,101187.0
2023-05-09 09:45:00,31.52,31.56,31.48,31.55,89658.0,27.5653,27.6003,27.5304,27.5916,89658.0
2023-05-09 09:50:00,31.55,31.6,31.48,31.58,86757.0,27.5916,27.6353,27.5304,27.6178,86757.0
2023-05-09 09:55:00,31.58,31.59,31.43,31.44,60485.0,27.6178,27.6266,27.4866,27.4954,60485.0
2023-05-09 10:00:00,31.44,31.49,31.33,31.36,94410.0,27.4954,27.5391,27.3992,27.4254,94410.0
2023-05-09 10:05:00,31.37,31.43,31.36,31.38,79856.0,27.4342,27.4866,27.4254,27.4429,79856.0
2023-05-09 10:10:00,31.38,31.44,31.36,31.4,86172.0,27.4429,27.4954,27.4254,27.4604,86172.0
2023-05-09 10:15:00,31.4,31.47,31.39,31.46,60679.0,27.4604,27.5216,27.4516,27.5129,60679.0
2023-05-09 10:20:00,31.46,31.46,31.34,31.35,75359.0,27.5129,27.5129,27.4079,27.4167,75359.0
2023-05-09 10:25:00,31.35,31.38,31.33,31.35,56804.0,27.4167,27.4429,27.3992,27.4167,56804.0
2023-05-09 10:30:00,31.34,31.38,31.28,31.3,75965.0,27.4079,27.4429,27.3554,27.3729,75965.0
2023-05-09 10:35:00,31.3,31.35,31.28,31.34,75779.0,27.3729,27.4167,27.3554,27.4079,75779.0
2023-05-09 10:40:00,31.33,31.41,31.32,31.4,90935.0,27.3992,27.4691,27.3904,27.4604,90935.0
2023-05-09 10:45:00,31.4,31.41,31.34,31.35,64660.0,27.4604,27.4691,27.4079,27.4167,64660.0
2023-05-09 10:50:00,31.34,31.35,31.3,31.31,68910.0,27.4079,27.4167,27.3729,27.3817,68910.0
2023-05-09 10:55:00,31.31,31.31,31.26,31.27,69346.0,27.3817,27.3817,27.338,27.3467,69346.0
2023-05-09 11:00:00,31.27,31.3,31.25,31.27,95523.0,27.3467,27.3729,27.3292,27.3467,95523.0
2023-05-09 11:05:00,31.26,31.28,31.23,31.28,136737.0,27.338,27.3554,27.3117,27.3554,136737.0
2023-05-09 11:10:00,31.28,31.28,31.2,31.21,104484.0,27.3554,27.3554,27.2855,27.2942,104484.0
2023-05-09 11:15:00,31.21,31.38,31.21,31.38,103484.0,27.2942,27.4429,27.2942,27.4429,103484.0
2023-05-09 11:20:00,31.39,31.4,31.35,31.36,42199.0,27.4516,27.4604,27.4167,27.4254,42199.0
2023-05-09 11:25:00,31.36,31.36,31.26,31.26,80238.0,27.4254,27.4254,27.338,27.338,80238.0
2023-05-09 11:30:00,31.26,31.34,31.26,31.33,70800.0,27.338,27.4079,27.338,27.3992,70800.0
2023-05-09 11:35:00,31.33,31.36,31.26,31.26,56994.0,27.3992,27.4254,27.338,27.338,56994.0
2023-05-09 11:40:00,31.26,31.28,31.22,31.24,55178.0,27.338,27.3554,27.303,27.3205,55178.0
2023-05-09 11:45:00,31.25,31.3,31.24,31.28,48353.0,27.3292,27.3729,27.3205,27.3554,48353.0
2023-05-09 11:50:00,31.28,31.32,31.26,31.29,62217.0,27.3554,27.3904,27.338,27.3642,62217.0
2023-05-09 11:55:00,31.3,31.32,31.28,31.3,64360.0,27.3729,27.3904,27.3554,27.3729,64360.0
2023-05-09 12:00:00,31.29,31.34,31.26,31.32,61793.0,27.3642,27.4079,27.338,27.3904,61793.0
2023-05-09 12:05:00,31.32,31.34,31.29,31.31,55163.0,27.3904,27.4079,27.3642,27.3817,55163.0
2023-05-09 12:10:00,31.31,31.32,31.25,31.25,36800.0,27.3817,27.3904,27.3292,27.3292,36800.0
2023-05-09 12:15:00,31.25,31.28,31.23,31.26,57647.0,27.3292,27.3554,27.3117,27.338,57647.0
2023-05-09 12:20:00,31.25,31.26,31.22,31.24,47688.0,27.3292,27.338,27.303,27.3205,47688.0
2023-05-09 12:25:00,31.24,31.27,31.22,31.23,54757.0,27.3205,27.3467,27.303,27.3117,54757.0
2023-05-09 12:30:00,31.22,31.3,31.22,31.29,76905.0,27.303,27.3729,27.303,27.3642,76905.0
2023-05-09 12:35:00,31.28,31.29,31.25,31.26,37669.0,27.3554,27.3642,27.3292,27.338,37669.0
2023-05-09 12:40:00,31.25,31.28,31.24,31.27,59706.0,27.3292,27.3554,27.3205,27.3467,59706.0
2023-05-09 12:45:00,31.27,31.28,31.24,31.28,39851.0,27.3467,27.3554,27.3205,27.3554,39851.0
2023-05-09 12:50:00,31.28,31.3,31.27,31.29,47620.0,27.3554,27.3729,27.3467,27.3642,47620.0
2023-05-09 12:55:00,31.3,31.33,31.3,31.32,37731.0,27.3729,27.3992,27.3729,27.3904,37731.0
2023-05-09 13:00:00,31.32,31.33,31.28,31.3,42184.0,27.3904,27.3992,27.3554,27.3729,42184.0
2023-05-09 13:05:00,31.31,31.35,31.31,31.31,46616.0,27.3817,27.4167,27.3817,27.3817,46616.0
2023-05-09 13:10:00,31.32,31.37,31.31,31.34,60122.0,27.3904,27.4342,27.3817,27.4079,60122.0
2023-05-09 13:15:00,31.35,31.38,31.33,31.37,62734.0,27.4167,27.4429,27.3992,27.4342,62734.0
2023-05-09 13:20:00,31.37,31.37,31.33,31.35,37578.0,27.4342,27.4342,27.3992,27.4167,37578.0
2023-05-09 13:25:00,31.35,31.38,31.34,31.38,51405.0,27.4167,27.4429,27.4079,27.4429,51405.0
2023-05-09 13:30:00,31.37,31.41,31.37,31.4,61833.0,27.4342,27.4691,27.4342,27.4604,61833.0
2023-05-09 13:35:00,31.39,31.4,31.35,31.39,33752.0,27.4516,27.4604,27.4167,27.4516,33752.0
2023-05-09 13:40:00,31.38,31.4,31.37,31.37,29238.0,27.4429,27.4604,27.4342,27.4342,29238.0
2023-05-09 13:45:00,31.38,31.43,31.36,31.41,62440.0,27.4429,27.4866,27.4254,27.4691,62440.0
2023-05-09 13:50:00,31.41,31.45,31.38,31.45,43610.0,27.4691,27.5041,27.4429,27.5041,43610.0
2023-05-09 13:55:00,31.45,31.48,31.44,31.46,34445.0,27.5041,27.5304,27.4954,27.5129,34445.0
2023-05-09 14:00:00,31.46,31.49,31.46,31.48,48501.0,27.5129,27.5391,27.5129,27.5304,48501.0
2023-05-09 14:05:00,31.48,31.5,31.46,31.48,75256.0,27.5304,27.5478,27.5129,27.5304,75256.0
2023-05-09 14:10:00,31.49,31.5,31.45,31.5,45838.0,27.5391,27.5478,27.5041,27.5478,45838.0
2023-05-09 14:15:00,31.5,31.5,31.47,31.48,51825.0,27.5478,27.5478,27.5216,27.5304,51825.0
2023-05-09 14:20:00,31.49,31.51,31.45,31.46,37749.0,27.5391,27.5566,27.5041,27.5129,37749.0
2023-05-09 14:25:00,31.46,31.49,31.45,31.48,56217.0,27.5129,27.5391,27.5041,27.5304,56217.0
2023-05-09 14:30:00,31.48,31.5,31.47,31.47,31040.0,27.5304,27.5478,27.5216,27.5216,31040.0
2023-05-09 14:35:00,31.48,31.52,31.47,31.49,54591.0,27.5304,27.5653,27.5216,27.5391,54591.0
2023-05-09 14:40:00,31.49,31.52,31.47,31.49,38974.0,27.5391,27.5653,27.5216,27.5391,38974.0
2023-05-09 14:45:00,31.48,31.51,31.46,31.5,46705.0,27.5304,27.5566,27.5129,27.5478,46705.0
2023-05-09 14:50:00,31.5,31.5,31.43,31.44,36295.0,27.5478,27.5478,27.4866,27.4954,36295.0
2023-05-09 14:55:00,31.44,31.45,31.41,31.42,58942.0,27.4954,27.5041,27.4691,27.4779,58942.0
2023-05-09 15:00:00,31.42,31.43,31.4,31.41,31045.0,27.4779,27.4866,27.4604,27.4691,31045.0
2023-05-09 15:05:00,31.41,31.47,31.4,31.45,78179.0,27.4691,27.5216,27.4604,27.5041,78179.0
2023-05-09 15:10:00,31.45,31.5,31.44,31.49,43873.0,27.5041,27.5478,27.4954,27.5391,43873.0
2023-05-09 15:15:00,31.49,31.49,31.38,31.39,114305.0,27.5391,27.5391,27.4429,27.4516,114305.0
2023-05-09 15:20:00,31.39,31.4,31.36,31.4,112635.0,27.4516,27.4604,27.4254,27.4604,112635.0
2023-05-09 15:25:00,31.4,31.43,31.38,31.4,85549.0,27.4604,27.4866,27.4429,27.4604,85549.0
2023-05-09 15:30:00,31.39,31.48,31.38,31.45,178304.0,27.4516,27.5304,27.4429,27.5041,178304.0
2023-05-09 15:35:00,31.45,31.47,31.42,31.43,116853.0,27.5041,27.5216,27.4779,27.4866,116853.0
2023-05-09 15:40:00,31.42,31.43,31.39,31.4,81477.0,27.4779,27.4866,27.4516,27.4604,81477.0
2023-05-09 15:45:00,31.4,31.4,31.34,31.34,133726.0,27.4604,27.4604,27.4079,27.4079,133726.0
2023-05-09 15:50:00,31.35,31.45,31.32,31.45,280670.0,27.4167,27.5041,27.3904,27.5041,280670.0
2023-05-09 15:55:00,31.45,31.47,31.41,31.44,504402.0,27.5041,27.5216,27.4691,27.4954,504402.0
2023-05-10 09:30:00,31.57,31.77,31.56,31.63,193819.0,27.6091,27.784,27.6003,27.6615,193819.0
2023-05-10 09:35:00,31.65,31.7,31.55,31.55,109989.0,27.679,27.7228,27.5916,27.5916,109989.0
2023-05-10 09:40:00,31.56,31.57,31.43,31.49,122212.0,27.6003,27.6091,27.4866,27.5391,122212.0
2023-05-10 09:45:00,31.5,31.56,31.45,31.54,96731.0,27.5478,27.6003,27.5041,27.5828,96731.0
2023-05-10 09:50:00,31.55,31.6,31.52,31.56,47122.0,27.5916,27.6353,27.5653,27.6003,47122.0
2023-05-10 09:55:00,31.56,31.64,31.56,31.61,36850.0,27.6003,27.6703,27.6003,27.644,36850.0
2023-05-10 10:00:00,31.6,31.66,31.57,31.58,47429.0,27.6353,27.6878,27.6091,27.6178,47429.0
2023-05-10 10:05:00,31.57,31.6,31.47,31.49,56186.0,27.6091,27.6353,27.5216,27.5391,56186.0
2023-05-10 10:10:00,31.49,31.53,31.45,31.5,36302.0,27.5391,27.5741,27.5041,27.5478,36302.0
2023-05-10 10:15:00,31.49,31.53,31.39,31.4,69854.0,27.5391,27.5741,27.4516,27.4604,69854.0
2023-05-10 10:20:00,31.4,31.44,31.39,31.42,30892.0,27.4604,27.4954,27.4516,27.4779,30892.0
2023-05-10 10:25:00,31.42,31.44,31.37,31.41,31585.0,27.4779,27.4954,27.4342,27.4691,31585.0
2023-05-10 10:30:00,31.41,31.46,31.4,31.43,44008.0,27.4691,27.5129,27.4604,27.4866,44008.0
2023-05-10 10:35:00,31.43,31.46,31.39,31.43,44362.0,27.4866,27.5129,27.4516,27.4866,44362.0
2023-05-10 10:40:00,31.43,31.46,31.3,31.32,50274.0,27.4866,27.5129,27.3729,27.3904,50274.0
2023-05-10 10:45:00,31.32,31.39,31.29,31.32,43690.0,27.3904,27.4516,27.3642,27.3904,43690.0
2023-05-10 10:50:00,31.31,31.35,31.26,31.32,46529.0,27.3817,27.4167,27.338,27.3904,46529.0
2023-05-10 10:55:00,31.31,31.32,31.29,31.29,50325.0,27.3817,27.3904,27.3642,27.3642,50325.0
2023-05-10 11:00:00,31.29,31.38,31.29,31.37,59741.0,27.3642,27.4429,27.3642,27.4342,59741.0
2023-05-10 11:05:00,31.37,31.38,31.34,31.38,30332.0,27.4342,27.4429,27.4079,27.4429,30332.0
2023-05-10 11:10:00,31.38,31.41,31.37,31.37,28657.0,27.4429,27.4691,27.4342,27.4342,28657.0
2023-05-10 11:15:00,31.37,31.44,31.36,31.44,25649.0,27.4342,27.4954,27.4254,27.4954,25649.0
2023-05-10 11:20:00,31.44,31.46,31.42,31.42,18847.0,27.4954,27.5129,27.4779,27.4779,18847.0
2023-05-10 11:25:00,31.43,31.45,31.41,31.43,29924.0,27.4866,27.5041,27.4691,27.4866,29924.0
2023-05-10 11:30:00,31.43,31.51,31.4,31.49,57551.0,27.4866,27.5566,27.4604,27.5391,57551.0
2023-05-10 11:35:00,31.5,31.52,31.49,31.52,36103.0,27.5478,27.5653,27.5391,27.5653,36103.0
2023-05-10 11:40:00,31.52,31.55,31.5,31.52,31938.0,27.5653,27.5916,27.5478,27.5653,31938.0
2023-05-10 11:45:00,31.52,31.53,31.49,31.5,49670.0,27.5653,27.5741,27.5391,27.5478,49670.0
2023-05-10 11:50:00,31.5,31.54,31.48,31.49,29426.0,27.5478,27.5828,27.5304,27.5391,29426.0
2023-05-10 11:55:00,31.49,31.52,31.47,31.5,36748.0,27.5391,27.5653,27.5216,27.5478,36748.0
2023-05-10 12:00:00,31.5,31.52,31.47,31.48,21119.0,27.5478,27.5653,27.5216,27.5304,21119.0
2023-05-10 12:05:00,31.47,31.49,31.45,31.48,30628.0,27.5216,27.5391,27.5041,27.5304,30628.0
2023-05-10 12:10:00,31.47,31.49,31.45,31.46,31707.0,27.5216,27.5391,27.5041,27.5129,31707.0
2023-05-10 12:15:00,31.46,31.48,31.45,31.47,54717.0,27.5129,27.5304,27.5041,27.5216,54717.0
2023-05-10 12:20:00,31.48,31.53,31.47,31.53,126944.0,27.5304,27.5741,27.5216,27.5741,126944.0
2023-05-10 12:25:00,31.52,31.57,31.52,31.54,53742.0,27.5653,27.6091,27.5653,27.5828,53742.0
2023-05-10 12:30:00,31.54,31.56,31.53,31.53,58273.0,27.5828,27.6003,27.5741,27.5741,58273.0
2023-05-10 12:35:00,31.53,31.54,31.46,31.49,150298.0,27.5741,27.5828,27.5129,27.5391,150298.0
2023-05-10 12:40:00,31.49,31.51,31.41,31.46,36165.0,27.5391,27.5566,27.4691,27.5129,36165.0
2023-05-10 12:45:00,31.46,31.47,31.42,31.45,145846.0,27.5129,27.5216,27.4779,27.5041,145846.0
2023-05-10 12:50:00,31.46,31.48,31.39,31.42,77355.0,27.5129,27.5304,27.4516,27.4779,77355.0
2023-05-10 12:55:00,31.43,31.43,31.33,31.35,26035.0,27.4866,27.4866,27.3992,27.4167,26035.0
2023-05-10 13:00:00,31.34,31.35,31.31,31.34,34129.0,27.4079,27.4167,27.3817,27.4079,34129.0
2023-05-10 13:05:00,31.33,31.37,31.32,31.36,40291.0,27.3992,27.4342,27.3904,27.4254,40291.0
2023-05-10 13:10:00,31.35,31.38,31.32,31.38,34777.0,27.4167,27.4429,27.3904,27.4429,34777.0
2023-05-10 13:15:00,31.37,31.38,31.33,31.36,31563.0,27.4342,27.4429,27.3992,27.4254,31563.0
2023-05-10 13:20:00,31.36,31.37,31.3,31.31,26329.0,27.4254,27.4342,27.3729,27.3817,26329.0
2023-05-10 13:25:00,31.3,31.3,31.25,31.29,84250.0,27.3729,27.3729,27.3292,27.3642,84250.0
2023-05-10 13:30:00,31.28,31.3,31.26,31.28,29806.0,27.3554,27.3729,27.338,27.3554,29806.0
2023-05-10 13:35:00,31.29,31.29,31.19,31.2,44976.0,27.3642,27.3642,27.2767,27.2855,44976.0
2023-05-10 13:40:00,31.2,31.26,31.19,31.25,42797.0,27.2855,27.338,27.2767,27.3292,42797.0
2023-05-10 13:45:00,31.25,31.28,31.23,31.26,45798.0,27.3292,27.3554,27.3117,27.338,45798.0
2023-05-10 13:50:00,31.27,31.33,31.26,31.3,36882.0,27.3467,27.3992,27.338,27.3729,36882.0
2023-05-10 13:55:00,31.3,31.31,31.29,31.3,31739.0,27.3729,27.3817,27.3642,27.3729,31739.0
2023-05-10 14:00:00,31.31,31.34,31.31,31.33,16689.0,27.3817,27.4079,27.3817,27.3992,16689.0
2023-05-10 14:05:00,31.33,31.36,31.32,31.35,26016.0,27.3992,27.4254,27.3904,27.4167,26016.0
2023-05-10 14:10:00,31.35,31.37,31.33,31.35,28855.0,27.4167,27.4342,27.3992,27.4167,28855.0
2023-05-10 14:15:00,31.35,31.38,31.34,31.36,31890.0,27.4167,27.4429,27.4079,27.4254,31890.0
2023-05-10 14:20:00,31.36,31.38,31.35,31.37,38835.0,27.4254,27.4429,27.4167,27.4342,38835.0
2023-05-10 14:25:00,31.36,31.4,31.35,31.39,32425.0,27.4254,27.4604,27.4167,27.4516,32425.0
2023-05-10 14:30:00,31.39,31.43,31.38,31.42,34532.0,27.4516,27.4866,27.4429,27.4779,34532.0
2023-05-10 14:35:00,31.42,31.49,31.41,31.49,56738.0,27.4779,27.5391,27.4691,27.5391,56738.0
2023-05-10 14:40:00,31.49,31.55,31.48,31.52,37603.0,27.5391,27.5916,27.5304,27.5653,37603.0
2023-05-10 14:45:00,31.52,31.53,31.46,31.49,36620.0,27.5653,27.5741,27.5129,27.5391,36620.0
2023-05-10 14:50:00,31.49,31.56,31.48,31.51,87199.0,27.5391,27.6003,27.5304,27.5566,87199.0
2023-05-10 14:55:00,31.52,31.56,31.51,31.54,36135.0,27.5653,27.6003,27.5566,27.5828,36135.0
2023-05-10 15:00:00,31.53,31.58,31.53,31.57,36086.0,27.5741,27.6178,27.5741,27.6091,36086.0
2023-05-10 15:05:00,31.57,31.61,31.55,31.59,45291.0,27.6091,27.644,27.5916,27.6266,45291.0
2023-05-10 15:10:00,31.59,31.6,31.57,31.57,53238.0,27.6266,27.6353,27.6091,27.6091,53238.0
2023-05-10 15:15:00,31.57,31.58,31.54,31.55,135006.0,27.6091,27.6178,27.5828,27.5916,135006.0
2023-05-10 15:20:00,31.55,31.6,31.55,31.58,70649.0,27.5916,27.6353,27.5916,27.6178,70649.0
2023-05-10 15:25:00,31.58,31.63,31.56,31.57,61579.0,27.6178,27.6615,27.6003,27.6091,61579.0
2023-05-10 15:30:00,31.56,31.63,31.52,31.61,87271.0,27.6003,27.6615,27.5653,27.644,87271.0
2023-05-10 15:35:00,31.61,31.63,31.56,31.61,66442.0,27.644,27.6615,27.6003,27.644,66442.0
2023-05-10 15:40:00,31.61,31.62,31.57,31.58,55667.0,27.644,27.6528,27.6091,27.6178,55667.0
2023-05-10 15:45:00,31.57,31.6,31.56,31.6,75459.0,27.6091,27.6353,27.6003,27.6353,75459.0
2023-05-10 15:50:00,31.6,31.6,31.52,31.6,203147.0,27.6353,27.6353,27.5653,27.6353,203147.0
2023-05-10 15:55:00,31.6,31.62,31.57,31.59,255962.0,27.6353,27.6528,27.6091,27.6266,255962.0
2023-05-11 09:30:00,31.48,31.5,31.26,31.42,265076.0,27.5304,27.5478,27.338,27.4779,265076.0
2023-05-11 09:35:00,31.42,31.52,31.37,31.49,69497.0,27.4779,27.5653,27.4342,27.5391,69497.0
2023-05-11 09:40:00,31.48,31.51,31.45,31.46,47861.0,27.5304,27.5566,27.5041,27.5129,47861.0
2023-05-11 09:45:00,31.47,31.52,31.36,31.38,65518.0,27.5216,27.5653,27.4254,27.4429,65518.0
2023-05-11 09:50:00,31.38,31.41,31.3,31.36,56290.0,27.4429,27.4691,27.3729,27.4254,56290.0
2023-05-11 09:55:00,31.35,31.43,31.34,31.38,72753.0,27.4167,27.4866,27.4079,27.4429,72753.0
2023-05-11 10:00:00,31.38,31.38,31.31,31.32,53668.0,27.4429,27.4429,27.3817,27.3904,53668.0
2023-05-11 10:05:00,31.32,31.36,31.3,31.31,42910.0,27.3904,27.4254,27.3729,27.3817,42910.0
2023-05-11 10:10:00,31.31,31.31,31.25,31.28,43619.0,27.3817,27.3817,27.3292,27.3554,43619.0
2023-05-11 10:15:00,31.29,31.33,31.23,31.26,51696.0,27.3642,27.3992,27.3117,27.338,51696.0
2023-05-11 10:20:00,31.25,31.25,31.19,31.22,42766.0,27.3292,27.3292,27.2767,27.303,42766.0
2023-05-11 10:25:00,31.22,31.28,31.21,31.25,33339.0,27.303,27.3554,27.2942,27.3292,33339.0
2023-05-11 10:30:00,31.25,31.3,31.21,31.24,35048.0,27.3292,27.3729,27.2942,27.3205,35048.0
2023-05-11 10:35:00,31.24,31.26,31.17,31.2,49296.0,27.3205,27.338,27.2593,27.2855,49296.0
2023-05-11 10:40:00,31.2,31.21,31.16,31.19,30850.0,27.2855,27.2942,27.2505,27.2767,30850.0
2023-05-11 10:45:00,31.18,31.28,31.16,31.23,63246.0,27.268,27.3554,27.2505,27.3117,63246.0
2023-05-11 10:50:00,31.23,31.26,31.21,31.22,29192.0,27.3117,27.338,27.2942,27.303,29192.0
2023-05-11 10:55:00,31.22,31.26,31.2,31.21,64774.0,27.303,27.338,27.2855,27.2942,64774.0
2023-05-11 11:00:00,31.21,31.25,31.21,31.23,34633.0,27.2942,27.3292,27.2942,27.3117,34633.0
2023-05-11 11:05:00,31.22,31.25,31.16,31.16,41666.0,27.303,27.3292,27.2505,27.2505,41666.0
2023-05-11 11:10:00,31.17,31.18,31.12,31.13,90233.0,27.2593,27.268,27.2155,27.2243,90233.0
2023-05-11 11:15:00,31.13,31.14,31.04,31.06,70731.0,27.2243,27.233,27.1456,27.1631,70731.0
2023-05-11 11:20:00,31.05,31.06,31.01,31.03,52570.0,27.1543,27.1631,27.1193,27.1368,52570.0
2023-05-11 11:25:00,31.03,31.09,31.01,31.04,108223.0,27.1368,27.1893,27.1193,27.1456,108223.0
2023-05-11 11:30:00,31.04,31.1,31.03,31.05,40205.0,27.1456,27.198,27.1368,27.1543,40205.0
2023-05-11 11:35:00,31.05,31.1,31.04,31.05,34002.0,27.1543,27.198,27.1456,27.1543,34002.0
2023-05-11 11:40:00,31.04,31.11,31.03,31.09,42475.0,27.1456,27.2068,27.1368,27.1893,42475.0
2023-05-11 11:45:00,31.09,31.11,31.06,31.07,28134.0,27.1893,27.2068,27.1631,27.1718,28134.0
2023-05-11 11:50:00,31.07,31.11,31.06,31.1,25867.0,27.1718,27.2068,27.1631,27.198,25867.0
2023-05-11 11:55:00,31.1,31.12,31.08,31.11,42307.0,27.198,27.2155,27.1805,27.2068,42307.0
2023-05-11 12:00:00,31.11,31.12,31.06,31.08,34034.0,27.2068,27.2155,27.1631,27.1805,34034.0
2023-05-11 12:05:00,31.08,31.13,31.06,31.12,31922.0,27.1805,27.2243,27.1631,27.2155,31922.0
2023-05-11 12:10:00,31.13,31.13,31.07,31.11,55738.0,27.2243,27.2243,27.1718,27.2068,55738.0
2023-05-11 12:15:00,31.11,31.13,31.09,31.09,48426.0,27.2068,27.2243,27.1893,27.1893,48426.0
2023-05-11 12:20:00,31.1,31.14,31.05,31.13,39828.0,27.198,27.233,27.1543,27.2243,39828.0
2023-05-11 12:25:00,31.13,31.15,31.08,31.1,44887.0,27.2243,27.2418,27.1805,27.198,44887.0
2023-05-11 12:30:00,31.1,31.14,31.09,31.12,23122.0,27.198,27.233,27.1893,27.2155,23122.0
2023-05-11 12:35:00,31.12,31.14,31.1,31.12,14879.0,27.2155,27.233,27.198,27.2155,14879.0
2023-05-11 12:40:00,31.11,31.14,31.09,31.13,21472.0,27.2068,27.233,27.1893,27.2243,21472.0
2023-05-11 12:45:00,31.13,31.17,31.13,31.16,23273.0,27.2243,27.2593,27.2243,27.2505,23273.0
2023-05-11 12:50:00,31.16,31.16,31.1,31.11,17174.0,27.2505,27.2505,27.198,27.2068,17174.0
2023-05-11 12:55:00,31.11,31.16,31.09,31.13,25417.0,27.2068,27.2505,27.1893,27.2243,25417.0
2023-05-11 13:00:00,31.14,31.14,31.1,31.11,30910.0,27.233,27.233,27.198,27.2068,30910.0
2023-05-11 13:05:00,31.11,31.16,31.1,31.12,30322.0,27.2068,27.2505,27.198,27.2155,30322.0
2023-05-11 13:10:00,31.12,31.14,31.1,31.13,27233.0,27.2155,27.233,27.198,27.2243,27233.0
2023-05-11 13:15:00,31.13,31.16,31.12,31.15,31048.0,27.2243,27.2505,27.2155,27.2418,31048.0
2023-05-11 13:20:00,31.16,31.16,31.08,31.09,54176.0,27.2505,27.2505,27.1805,27.1893,54176.0
2023-05-11 13:25:00,31.09,31.13,31.09,31.11,23345.0,27.1893,27.2243,27.1893,27.2068,23345.0
2023-05-11 13:30:00,31.1,31.13,31.08,31.12,39651.0,27.198,27.2243,27.1805,27.2155,39651.0
2023-05-11 13:35:00,31.12,31.16,31.1,31.16,30336.0,27.2155,27.2505,27.198,27.2505,30336.0
2023-05-11 13:40:00,31.16,31.17,31.11,31.13,35033.0,27.2505,27.2593,27.2068,27.2243,35033.0
2023-05-11 13:45:00,31.12,31.12,31.06,31.07,55138.0,27.2155,27.2155,27.1631,27.1718,55138.0
2023-05-11 13:50:00,31.06,31.12,31.04,31.12,55539.0,27.1631,27.2155,27.1456,27.2155,55539.0
2023-05-11 13:55:00,31.12,31.18,31.1,31.18,25090.0,27.2155,27.268,27.198,27.268,25090.0
2023-05-11 14:00:00,31.18,31.21,31.15,31.19,40062.0,27.268,27.2942,27.2418,27.2767,40062.0
2023-05-11 14:05:00,31.19,31.19,31.15,31.17,35858.0,27.2767,27.2767,27.2418,27.2593,35858.0
2023-05-11 14:10:00,31.17,31.22,31.17,31.21,30432.0,27.2593,27.303,27.2593,27.2942,30432.0
2023-05-11 14:15:00,31.2,31.22,31.17,31.18,56406.0,27.2855,27.303,27.2593,27.268,56406.0
2023-05-11 14:20:00,31.18,31.23,31.18,31.23,33044.0,27.268,27.3117,27.268,27.3117,33044.0
2023-05-11 14:25:00,31.23,31.25,31.21,31.24,53782.0,27.3117,27.3292,27.2942,27.3205,53782.0
2023-05-11 14:30:00,31.24,31.26,31.23,31.25,57224.0,27.3205,27.338,27.3117,27.3292,57224.0
2023-05-11 14:35:00,31.25,31.29,31.24,31.29,22485.0,27.3292,27.3642,27.3205,27.3642,22485.0
2023-05-11 14:40:00,31.29,31.32,31.28,31.32,52014.0,27.3642,27.3904,27.3554,27.3904,52014.0
2023-05-11 14:45:00,31.32,31.32,31.28,31.3,31164.0,27.3904,27.3904,27.3554,27.3729,31164.0
2023-05-11 14:50:00,31.29,31.3,31.27,31.29,41774.0,27.3642,27.3729,27.3467,27.3642,41774.0
2023-05-11 14:55:00,31.29,31.34,31.28,31.33,28466.0,27.3642,27.4079,27.3554,27.3992,28466.0
2023-05-11 15:00:00,31.33,31.35,31.32,31.33,19497.0,27.3992,27.4167,27.3904,27.3992,19497.0
2023-05-11 15:05:00,31.33,31.33,31.29,31.32,49484.0,27.3992,27.3992,27.3642,27.3904,49484.0
2023-05-11 15:10:00,31.32,31.33,31.3,31.31,18958.0,27.3904,27.3992,27.3729,27.3817,18958.0
2023-05-11 15:15:00,31.31,31.32,31.28,31.31,82089.0,27.3817,27.3904,27.3554,27.3817,82089.0
2023-05-11 15:20:00,31.3,31.3,31.25,31.26,47377.0,27.3729,27.3729,27.3292,27.338,47377.0
2023-05-11 15:25:00,31.25,31.26,31.23,31.24,25858.0,27.3292,27.338,27.3117,27.3205,25858.0
2023-05-11 15:30:00,31.24,31.27,31.22,31.24,61524.0,27.3205,27.3467,27.303,27.3205,61524.0
2023-05-11 15:35:00,31.24,31.25,31.21,31.23,32699.0,27.3205,27.3292,27.2942,27.3117,32699.0
2023-05-11 15:40:00,31.23,31.23,31.2,31.21,35102.0,27.3117,27.3117,27.2855,27.2942,35102.0
2023-05-11 15:45:00,31.21,31.22,31.19,31.21,79863.0,27.2942,27.303,27.2767,27.2942,79863.0
2023-05-11 15:50:00,31.21,31.22,31.15,31.18,112585.0,27.2942,27.303,27.2418,27.268,112585.0
2023-05-11 15:55:00,31.18,31.2,31.16,31.17,261049.0,27.268,27.2855,27.2505,27.2593,261049.0
2023-05-12 09:30:00,31.34,31.39,31.21,31.24,140165.0,27.4079,27.4516,27.2942,27.3205,140165.0
2023-05-12 09:35:00,31.24,31.27,31.2,31.21,49619.0,27.3205,27.3467,27.2855,27.2942,49619.0
2023-05-12 09:40:00,31.21,31.22,31.15,31.17,29325.0,27.2942,27.303,27.2418,27.2593,29325.0
2023-05-12 09:45:00,31.16,31.17,31.08,31.12,41037.0,27.2505,27.2593,27.1805,27.2155,41037.0
2023-05-12 09:50:00,31.12,31.18,31.08,31.14,38416.0,27.2155,27.268,27.1805,27.233,38416.0
2023-05-12 09:55:00,31.14,31.16,31.1,31.12,30615.0,27.233,27.2505,27.198,27.2155,30615.0
2023-05-12 10:00:00,31.13,31.16,31.07,31.09,45495.0,27.2243,27.2505,27.1718,27.1893,45495.0
2023-05-12 10:05:00,31.09,31.12,31.06,31.11,53489.0,27.1893,27.2155,27.1631,27.2068,53489.0
2023-05-12 10:10:00,31.11,31.15,31.07,31.15,28810.0,27.2068,27.2418,27.1718,27.2418,28810.0
2023-05-12 10:15:00,31.14,31.15,31.08,31.12,40479.0,27.233,27.2418,27.1805,27.2155,40479.0
2023-05-12 10:20:00,31.12,31.15,31.08,31.14,27045.0,27.2155,27.2418,27.1805,27.233,27045.0
2023-05-12 10:25:00,31.14,31.17,31.11,31.12,37773.0,27.233,27.2593,27.2068,27.2155,37773.0
2023-05-12 10:30:00,31.12,31.12,31.07,31.1,32239.0,27.2155,27.2155,27.1718,27.198,32239.0
2023-05-12 10:35:00,31.1,31.13,31.09,31.12,60823.0,27.198,27.2243,27.1893,27.2155,60823.0
2023-05-12 10:40:00,31.11,31.13,31.09,31.09,19119.0,27.2068,27.2243,27.1893,27.1893,19119.0
2023-05-12 10:45:00,31.09,31.11,31.07,31.07,26230.0,27.1893,27.2068,27.1718,27.1718,26230.0
2023-05-12 10:50:00,31.08,31.11,31.06,31.09,31130.0,27.1805,27.2068,27.1631,27.1893,31130.0
2023-05-12 10:55:00,31.09,31.11,31.08,31.11,20741.0,27.1893,27.2068,27.1805,27.2068,20741.0
2023-05-12 11:00:00,31.11,31.12,31.04,31.05,86558.0,27.2068,27.2155,27.1456,27.1543,86558.0
2023-05-12 11:05:00,31.05,31.09,31.04,31.05,22661.0,27.1543,27.1893,27.1456,27.1543,22661.0
2023-05-12 11:10:00,31.05,31.07,31.01,31.02,43861.0,27.1543,27.1718,27.1193,27.1281,43861.0
2023-05-12 11:15:00,31.02,31.02,30.95,30.98,158942.0,27.1281,27.1281,27.0669,27.0931,158942.0
2023-05-12 11:20:00,30.98,31.01,30.96,30.98,39158.0,27.0931,27.1193,27.0756,27.0931,39158.0
2023-05-12 11:25:00,30.98,31.03,30.96,30.96,46086.0,27.0931,27.1368,27.0756,27.0756,46086.0
2023-05-12 11:30:00,30.96,31.06,30.96,31.05,48733.0,27.0756,27.1631,27.0756,27.1543,48733.0
2023-05-12 11:35:00,31.06,31.07,30.99,30.99,57361.0,27.1631,27.1718,27.1018,27.1018,57361.0
2023-05-12 11:40:00,31.0,31.04,30.99,31.03,52620.0,27.1106,27.1456,27.1018,27.1368,52620.0
2023-05-12 11:45:00,31.03,31.06,31.02,31.05,25007.0,27.1368,27.1631,27.1281,27.1543,25007.0
2023-05-12 11:50:00,31.05,31.06,31.03,31.05,32988.0,27.1543,27.1631,27.1368,27.1543,32988.0
2023-05-12 11:55:00,31.04,31.08,31.04,31.07,34715.0,27.1456,27.1805,27.1456,27.1718,34715.0
2023-05-12 12:00:00,31.07,31.09,30.99,31.01,57750.0,27.1718,27.1893,27.1018,27.1193,57750.0
2023-05-12 12:05:00,31.0,31.01,30.97,30.97,20778.0,27.1106,27.1193,27.0843,27.0843,20778.0
2023-05-12 12:10:00,30.97,30.98,30.92,30.93,60779.0,27.0843,27.0931,27.0406,27.0494,60779.0
2023-05-12 12:15:00,30.94,30.97,30.93,30.96,31468.0,27.0581,27.0843,27.0494,27.0756,31468.0
2023-05-12 12:20:00,30.96,30.97,30.92,30.92,35903.0,27.0756,27.0843,27.0406,27.0406,35903.0
2023-05-12 12:25:00,30.93,30.97,30.92,30.95,29859.0,27.0494,27.0843,27.0406,27.0669,29859.0
2023-05-12 12:30:00,30.95,31.03,30.94,31.02,33223.0,27.0669,27.1368,27.0581,27.1281,33223.0
2023-05-12 12:35:00,31.02,31.03,30.99,31.0,24777.0,27.1281,27.1368,27.1018,27.1106,24777.0
2023-05-12 12:40:00,31.01,31.01,30.97,30.98,17277.0,27.1193,27.1193,27.0843,27.0931,17277.0
2023-05-12 12:45:00,30.98,31.0,30.97,30.98,17109.0,27.0931,27.1106,27.0843,27.0931,17109.0
2023-05-12 12:50:00,30.99,31.01,30.98,30.99,24456.0,27.1018,27.1193,27.0931,27.1018,24456.0
2023-05-12 12:55:00,30.99,31.0,30.95,30.98,50911.0,27.1018,27.1106,27.0669,27.0931,50911.0
2023-05-12 13:00:00,30.98,31.0,30.96,31.0,28909.0,27.0931,27.1106,27.0756,27.1106,28909.0
2023-05-12 13:05:00,31.01,31.04,31.0,31.01,31758.0,27.1193,27.1456,27.1106,27.1193,31758.0
2023-05-12 13:10:00,31.01,31.05,31.01,31.02,22269.0,27.1193,27.1543,27.1193,27.1281,22269.0
2023-05-12 13:15:00,31.03,31.03,31.0,31.01,27225.0,27.1368,27.1368,27.1106,27.1193,27225.0
2023-05-12 13:20:00,31.01,31.05,31.01,31.05,22501.0,27.1193,27.1543,27.1193,27.1543,22501.0
2023-05-12 13:25:00,31.05,31.06,31.04,31.05,23592.0,27.1543,27.1631,27.1456,27.1543,23592.0
2023-05-12 13:30:00,31.05,31.06,30.97,30.97,65939.0,27.1543,27.1631,27.0843,27.0843,65939.0
2023-05-12 13:35:00,30.97,30.97,30.92,30.92,52782.0,27.0843,27.0843,27.0406,27.0406,52782.0
2023-05-12 13:40:00,30.92,30.93,30.9,30.91,52919.0,27.0406,27.0494,27.0231,27.0319,52919.0
2023-05-12 13:45:00,30.91,30.93,30.88,30.93,44864.0,27.0319,27.0494,27.0056,27.0494,44864.0
2023-05-12 13:50:00,30.93,30.93,30.88,30.89,31247.0,27.0494,27.0494,27.0056,27.0144,31247.0
2023-05-12 13:55:00,30.89,30.9,30.86,30.88,41982.0,27.0144,27.0231,26.9881,27.0056,41982.0
2023-05-12 14:00:00,30.87,30.91,30.86,30.9,41763.0,26.9969,27.0319,26.9881,27.0231,41763.0
2023-05-12 14:05:00,30.89,30.96,30.89,30.96,33391.0,27.0144,27.0756,27.0144,27.0756,33391.0
2023-05-12 14:10:00,30.96,30.96,30.92,30.93,36439.0,27.0756,27.0756,27.0406,27.0494,36439.0
2023-05-12 14:15:00,30.93,30.93,30.9,30.92,17230.0,27.0494,27.0494,27.0231,27.0406,17230.0
2023-05-12 14:20:00,30.92,30.92,30.9,30.91,18358.0,27.0406,27.0406,27.0231,27.0319,18358.0
2023-05-12 14:25:00,30.91,30.95,30.9,30.92,35931.0,27.0319,27.0669,27.0231,27.0406,35931.0
2023-05-12 14:30:00,30.92,30.95,30.91,30.91,23694.0,27.0406,27.0669,27.0319,27.0319,23694.0
2023-05-12 14:35:00,30.92,30.93,30.86,30.87,32736.0,27.0406,27.0494,26.9881,26.9969,32736.0
2023-05-12 14:40:00,30.88,30.9,30.86,30.89,28757.0,27.0056,27.0231,26.9881,27.0144,28757.0
2023-05-12 14:45:00,30.89,30.92,30.88,30.91,30108.0,27.0144,27.0406,27.0056,27.0319,30108.0
2023-05-12 14:50:00,30.92,30.95,30.91,30.94,26190.0,27.0406,27.0669,27.0319,27.0581,26190.0
2023-05-12 14:55:00,30.94,30.95,30.93,30.94,37659.0,27.0581,27.0669,27.0494,27.0581,37659.0
2023-05-12 15:00:00,30.94,30.97,30.92,30.96,28655.0,27.0581,27.0843,27.0406,27.0756,28655.0
2023-05-12 15:05:00,30.96,30.99,30.95,30.96,38218.0,27.0756,27.1018,27.0669,27.0756,38218.0
2023-05-12 15:10:00,30.97,30.99,30.95,30.98,33649.0,27.0843,27.1018,27.0669,27.0931,33649.0
2023-05-12 15:15:00,30.98,30.99,30.96,30.99,28769.0,27.0931,27.1018,27.0756,27.1018,28769.0
2023-05-12 15:20:00,30.99,31.0,30.97,30.98,36510.0,27.1018,27.1106,27.0843,27.0931,36510.0
2023-05-12 15:25:00,30.98,31.01,30.97,30.99,56792.0,27.0931,27.1193,27.0843,27.1018,56792.0
2023-05-12 15:30:00,30.99,31.01,30.98,31.01,63266.0,27.1018,27.1193,27.0931,27.1193,63266.0
2023-05-12 15:35:00,31.01,31.04,30.98,31.02,64310.0,27.1193,27.1456,27.0931,27.1281,64310.0
2023-05-12 15:40:00,31.03,31.05,31.01,31.02,46519.0,27.1368,27.1543,27.1193,27.1281,46519.0
2023-05-12 15:45:00,31.02,31.04,31.0,31.03,92351.0,27.1281,27.1456,27.1106,27.1368,92351.0
2023-05-12 15:50:00,31.02,31.07,31.0,31.07,162949.0,27.1281,27.1718,27.1106,27.1718,162949.0
2023-05-12 15:55:00,31.07,31.09,31.05,31.08,300875.0,27.1718,27.1893,27.1543,27.1805,300875.0
2023-05-15 09:30:00,31.11,31.14,31.03,31.04,180174.0,27.2068,27.233,27.1368,27.1456,180174.0
2023-05-15 09:35:00,31.04,31.17,31.02,31.16,88356.0,27.1456,27.2593,27.1281,27.2505,88356.0
2023-05-15 09:40:00,31.16,31.2,31.03,31.04,144635.0,27.2505,27.2855,27.1368,27.1456,144635.0
2023-05-15 09:45:00,31.04,31.06,30.97,31.0,80017.0,27.1456,27.1631,27.0843,27.1106,80017.0
2023-05-15 09:50:00,31.01,31.1,30.97,31.06,46495.0,27.1193,27.198,27.0843,27.1631,46495.0
2023-05-15 09:55:00,31.06,31.07,30.99,31.01,38887.0,27.1631,27.1718,27.1018,27.1193,38887.0
2023-05-15 10:00:00,31.01,31.12,31.0,31.08,82414.0,27.1193,27.2155,27.1106,27.1805,82414.0
2023-05-15 10:05:00,31.08,31.13,31.01,31.03,68468.0,27.1805,27.2243,27.1193,27.1368,68468.0
2023-05-15 10:10:00,31.03,31.06,30.97,31.01,45589.0,27.1368,27.1631,27.0843,27.1193,45589.0
2023-05-15 10:15:00,31.01,31.04,30.99,31.01,18872.0,27.1193,27.1456,27.1018,27.1193,18872.0
2023-05-15 10:20:00,31.01,31.05,30.98,31.02,26053.0,27.1193,27.1543,27.0931,27.1281,26053.0
2023-05-15 10:25:00,31.02,31.05,31.01,31.02,36199.0,27.1281,27.1543,27.1193,27.1281,36199.0
2023-05-15 10:30:00,31.02,31.04,31.01,31.03,36168.0,27.1281,27.1456,27.1193,27.1368,36168.0
2023-05-15 10:35:00,31.03,31.06,30.94,30.96,84580.0,27.1368,27.1631,27.0581,27.0756,84580.0
2023-05-15 10:40:00,30.96,31.01,30.96,30.99,39724.0,27.0756,27.1193,27.0756,27.1018,39724.0
2023-05-15 10:45:00,30.98,31.06,30.97,31.06,53405.0,27.0931,27.1631,27.0843,27.1631,53405.0
2023-05-15 10:50:00,31.06,31.14,31.05,31.12,109512.0,27.1631,27.233,27.1543,27.2155,109512.0
2023-05-15 10:55:00,31.12,31.13,31.06,31.08,48361.0,27.2155,27.2243,27.1631,27.1805,48361.0
2023-05-15 11:00:00,31.08,31.1,31.05,31.09,36890.0,27.1805,27.198,27.1543,27.1893,36890.0
2023-05-15 11:05:00,31.09,31.16,31.08,31.13,35739.0,27.1893,27.2505,27.1805,27.2243,35739.0
2023-05-15 11:10:00,31.14,31.15,31.12,31.14,18565.0,27.233,27.2418,27.2155,27.233,18565.0
2023-05-15 11:15:00,31.14,31.16,31.12,31.14,33496.0,27.233,27.2505,27.2155,27.233,33496.0
2023-05-15 11:20:00,31.14,31.14,31.11,31.13,27949.0,27.233,27.233,27.2068,27.2243,27949.0
2023-05-15 11:25:00,31.13,31.13,31.1,31.11,40229.0,27.2243,27.2243,27.198,27.2068,40229.0
2023-05-15 11:30:00,31.11,31.13,31.08,31.13,43718.0,27.2068,27.2243,27.1805,27.2243,43718.0
2023-05-15 11:35:00,31.13,31.15,31.12,31.13,69688.0,27.2243,27.2418,27.2155,27.2243,69688.0
2023-05-15 11:40:00,31.13,31.18,31.13,31.18,70279.0,27.2243,27.268,27.2243,27.268,70279.0
2023-05-15 11:45:00,31.18,31.18,31.13,31.16,48724.0,27.268,27.268,27.2243,27.2505,48724.0
2023-05-15 11:50:00,31.16,31.22,31.15,31.17,74617.0,27.2505,27.303,27.2418,27.2593,74617.0
2023-05-15 11:55:00,31.18,31.2,31.16,31.17,28352.0,27.268,27.2855,27.2505,27.2593,28352.0
2023-05-15 12:00:00,31.16,31.17,31.13,31.14,55961.0,27.2505,27.2593,27.2243,27.233,55961.0
2023-05-15 12:05:00,31.14,31.17,31.13,31.15,31279.0,27.233,27.2593,27.2243,27.2418,31279.0
2023-05-15 12:10:00,31.16,31.24,31.14,31.24,60733.0,27.2505,27.3205,27.233,27.3205,60733.0
2023-05-15 12:15:00,31.23,31.27,31.22,31.25,54990.0,27.3117,27.3467,27.303,27.3292,54990.0
2023-05-15 12:20:00,31.26,31.27,31.21,31.22,65183.0,27.338,27.3467,27.2942,27.303,65183.0
2023-05-15 12:25:00,31.22,31.22,31.17,31.19,62712.0,27.303,27.303,27.2593,27.2767,62712.0
2023-05-15 12:30:00,31.19,31.22,31.17,31.21,50476.0,27.2767,27.303,27.2593,27.2942,50476.0
2023-05-15 12:35:00,31.22,31.31,31.2,31.26,109549.0,27.303,27.3817,27.2855,27.338,109549.0
2023-05-15 12:40:00,31.26,31.26,31.23,31.25,46467.0,27.338,27.338,27.3117,27.3292,46467.0
2023-05-15 12:45:00,31.25,31.29,31.24,31.28,31049.0,27.3292,27.3642,27.3205,27.3554,31049.0
2023-05-15 12:50:00,31.28,31.3,31.26,31.26,31461.0,27.3554,27.3729,27.338,27.338,31461.0
2023-05-15 12:55:00,31.26,31.29,31.26,31.28,25379.0,27.338,27.3642,27.338,27.3554,25379.0
2023-05-15 13:00:00,31.28,31.29,31.27,31.29,20334.0,27.3554,27.3642,27.3467,27.3642,20334.0
2023-05-15 13:05:00,31.29,31.3,31.27,31.3,22233.0,27.3642,27.3729,27.3467,27.3729,22233.0
2023-05-15 13:10:00,31.3,31.33,31.28,31.29,64310.0,27.3729,27.3992,27.3554,27.3642,64310.0
2023-05-15 13:15:00,31.29,31.32,31.26,31.31,47556.0,27.3642,27.3904,27.338,27.3817,47556.0
2023-05-15 13:20:00,31.3,31.37,31.29,31.36,65852.0,27.3729,27.4342,27.3642,27.4254,65852.0
2023-05-15 13:25:00,31.36,31.4,31.29,31.3,104003.0,27.4254,27.4604,27.3642,27.3729,104003.0
2023-05-15 13:30:00,31.3,31.32,31.27,31.3,73553.0,27.3729,27.3904,27.3467,27.3729,73553.0
2023-05-15 13:35:00,31.3,31.31,31.27,31.29,45837.0,27.3729,27.3817,27.3467,27.3642,45837.0
2023-05-15 13:40:00,31.28,31.32,31.24,31.3,53416.0,27.3554,27.3904,27.3205,27.3729,53416.0
2023-05-15 13:45:00,31.3,31.32,31.29,31.31,44917.0,27.3729,27.3904,27.3642,27.3817,44917.0
2023-05-15 13:50:00,31.31,31.33,31.29,31.33,35278.0,27.3817,27.3992,27.3642,27.3992,35278.0
2023-05-15 13:55:00,31.33,31.35,31.31,31.34,41622.0,27.3992,27.4167,27.3817,27.4079,41622.0
2023-05-15 14:00:00,31.34,31.38,31.33,31.34,83272.0,27.4079,27.4429,27.3992,27.4079,83272.0
2023-05-15 14:05:00,31.33,31.33,31.29,31.3,13747.0,27.3992,27.3992,27.3642,27.3729,13747.0
2023-05-15 14:10:00,31.3,31.3,31.26,31.27,26374.0,27.3729,27.3729,27.338,27.3467,26374.0
2023-05-15 14:15:00,31.26,31.3,31.26,31.3,39758.0,27.338,27.3729,27.338,27.3729,39758.0
2023-05-15 14:20:00,31.3,31.32,31.28,31.32,23096.0,27.3729,27.3904,27.3554,27.3904,23096.0
2023-05-15 14:25:00,31.32,31.35,31.31,31.33,43818.0,27.3904,27.4167,27.3817,27.3992,43818.0
2023-05-15 14:30:00,31.33,31.34,31.28,31.3,22545.0,27.3992,27.4079,27.3554,27.3729,22545.0
2023-05-15 14:35:00,31.3,31.32,31.29,31.32,22490.0,27.3729,27.3904,27.3642,27.3904,22490.0
2023-05-15 14:40:00,31.32,31.34,31.3,31.32,34928.0,27.3904,27.4079,27.3729,27.3904,34928.0
2023-05-15 14:45:00,31.32,31.36,31.31,31.36,36716.0,27.3904,27.4254,27.3817,27.4254,36716.0
2023-05-15 14:50:00,31.36,31.37,31.31,31.35,31521.0,27.4254,27.4342,27.3817,27.4167,31521.0
2023-05-15 14:55:00,31.35,31.35,31.32,31.33,39961.0,27.4167,27.4167,27.3904,27.3992,39961.0
2023-05-15 15:00:00,31.33,31.37,31.32,31.33,48510.0,27.3992,27.4342,27.3904,27.3992,48510.0
2023-05-15 15:05:00,31.34,31.37,31.33,31.34,55337.0,27.4079,27.4342,27.3992,27.4079,55337.0
2023-05-15 15:10:00,31.34,31.34,31.29,31.31,46421.0,27.4079,27.4079,27.3642,27.3817,46421.0
2023-05-15 15:15:00,31.31,31.34,31.3,31.34,93486.0,27.3817,27.4079,27.3729,27.4079,93486.0
2023-05-15 15:20:00,31.34,31.4,31.33,31.39,96714.0,27.4079,27.4604,27.3992,27.4516,96714.0
2023-05-15 15:25:00,31.39,31.4,31.37,31.39,48223.0,27.4516,27.4604,27.4342,27.4516,48223.0
2023-05-15 15:30:00,31.39,31.45,31.38,31.41,75538.0,27.4516,27.5041,27.4429,27.4691,75538.0
2023-05-15 15:35:00,31.41,31.46,31.4,31.43,127687.0,27.4691,27.5129,27.4604,27.4866,127687.0
2023-05-15 15:40:00,31.43,31.43,31.35,31.36,95177.0,27.4866,27.4866,27.4167,27.4254,95177.0
2023-05-15 15:45:00,31.35,31.41,31.34,31.39,126095.0,27.4167,27.4691,27.4079,27.4516,126095.0
2023-05-15 15:50:00,31.38,31.51,31.37,31.49,209103.0,27.4429,27.5566,27.4342,27.5391,209103.0
2023-05-15 15:55:00,31.49,31.52,31.48,31.51,338575.0,27.5391,27.5653,27.5304,27.5566,338575.0
2023-05-16 09:30:00,31.42,31.55,31.25,31.52,198156.0,27.4779,27.5916,27.3292,27.5653,198156.0
2023-05-16 09:35:00,31.52,31.6,31.44,31.46,68853.0,27.5653,27.6353,27.4954,27.5129,68853.0
2023-05-16 09:40:00,31.46,31.53,31.46,31.47,31816.0,27.5129,27.5741,27.5129,27.5216,31816.0
2023-05-16 09:45:00,31.47,31.47,31.29,31.32,59282.0,27.5216,27.5216,27.3642,27.3904,59282.0
2023-05-16 09:50:00,31.31,31.31,31.16,31.28,97866.0,27.3817,27.3817,27.2505,27.3554,97866.0
2023-05-16 09:55:00,31.28,31.32,31.26,31.32,42994.0,27.3554,27.3904,27.338,27.3904,42994.0
2023-05-16 10:00:00,31.31,31.33,31.27,31.3,27453.0,27.3817,27.3992,27.3467,27.3729,27453.0
2023-05-16 10:05:00,31.31,31.32,31.22,31.23,21224.0,27.3817,27.3904,27.303,27.3117,21224.0
2023-05-16 10:10:00,31.24,31.25,31.17,31.19,30632.0,27.3205,27.3292,27.2593,27.2767,30632.0
2023-05-16 10:15:00,31.18,31.21,31.15,31.18,42286.0,27.268,27.2942,27.2418,27.268,42286.0
2023-05-16 10:20:00,31.17,31.17,31.08,31.09,68607.0,27.2593,27.2593,27.1805,27.1893,68607.0
2023-05-16 10:25:00,31.1,31.22,31.09,31.22,49390.0,27.198,27.303,27.1893,27.303,49390.0
2023-05-16 10:30:00,31.21,31.27,31.21,31.26,52346.0,27.2942,27.3467,27.2942,27.338,52346.0
2023-05-16 10:35:00,31.26,31.27,31.2,31.23,38453.0,27.338,27.3467,27.2855,27.3117,38453.0
2023-05-16 10:40:00,31.22,31.26,31.18,31.25,27217.0,27.303,27.338,27.268,27.3292,27217.0
2023-05-16 10:45:00,31.26,31.31,31.24,31.28,36602.0,27.338,27.3817,27.3205,27.3554,36602.0
2023-05-16 10:50:00,31.29,31.33,31.25,31.29,35421.0,27.3642,27.3992,27.3292,27.3642,35421.0
2023-05-16 10:55:00,31.3,31.3,31.26,31.29,30964.0,27.3729,27.3729,27.338,27.3642,30964.0
2023-05-16 11:00:00,31.29,31.32,31.27,31.31,30752.0,27.3642,27.3904,27.3467,27.3817,30752.0
2023-05-16 11:05:00,31.32,31.32,31.24,31.26,25753.0,27.3904,27.3904,27.3205,27.338,25753.0
2023-05-16 11:10:00,31.25,31.25,31.18,31.18,26980.0,27.3292,27.3292,27.268,27.268,26980.0
2023-05-16 11:15:00,31.17,31.21,31.16,31.17,39369.0,27.2593,27.2942,27.2505,27.2593,39369.0
2023-05-16 11:20:00,31.17,31.22,31.13,31.21,39399.0,27.2593,27.303,27.2243,27.2942,39399.0
2023-05-16 11:25:00,31.21,31.23,31.19,31.21,22747.0,27.2942,27.3117,27.2767,27.2942,22747.0
2023-05-16 11:30:00,31.21,31.22,31.18,31.19,19383.0,27.2942,27.303,27.268,27.2767,19383.0
2023-05-16 11:35:00,31.2,31.25,31.19,31.24,40754.0,27.2855,27.3292,27.2767,27.3205,40754.0
2023-05-16 11:40:00,31.23,31.25,31.22,31.24,23207.0,27.3117,27.3292,27.303,27.3205,23207.0
2023-05-16 11:45:00,31.24,31.25,31.2,31.25,35772.0,27.3205,27.3292,27.2855,27.3292,35772.0
2023-05-16 11:50:00,31.25,31.25,31.21,31.22,24292.0,27.3292,27.3292,27.2942,27.303,24292.0
2023-05-16 11:55:00,31.23,31.25,31.17,31.18,26661.0,27.3117,27.3292,27.2593,27.268,26661.0
2023-05-16 12:00:00,31.18,31.2,31.16,31.18,19888.0,27.268,27.2855,27.2505,27.268,19888.0
2023-05-16 12:05:00,31.19,31.2,31.16,31.18,16466.0,27.2767,27.2855,27.2505,27.268,16466.0
2023-05-16 12:10:00,31.17,31.19,31.16,31.17,13413.0,27.2593,27.2767,27.2505,27.2593,13413.0
2023-05-16 12:15:00,31.18,31.19,31.16,31.16,20673.0,27.268,27.2767,27.2505,27.2505,20673.0
2023-05-16 12:20:00,31.17,31.18,31.16,31.17,28706.0,27.2593,27.268,27.2505,27.2593,28706.0
2023-05-16 12:25:00,31.17,31.2,31.16,31.18,18075.0,27.2593,27.2855,27.2505,27.268,18075.0
2023-05-16 12:30:00,31.18,31.19,31.14,31.16,20913.0,27.268,27.2767,27.233,27.2505,20913.0
2023-05-16 12:35:00,31.16,31.2,31.15,31.2,17716.0,27.2505,27.2855,27.2418,27.2855,17716.0
2023-05-16 12:40:00,31.21,31.23,31.2,31.22,22456.0,27.2942,27.3117,27.2855,27.303,22456.0
2023-05-16 12:45:00,31.21,31.24,31.19,31.21,27730.0,27.2942,27.3205,27.2767,27.2942,27730.0
2023-05-16 12:50:00,31.21,31.24,31.2,31.24,8199.0,27.2942,27.3205,27.2855,27.3205,8199.0
2023-05-16 12:55:00,31.24,31.27,31.22,31.26,30587.0,27.3205,27.3467,27.303,27.338,30587.0
2023-05-16 13:00:00,31.27,31.29,31.24,31.26,19354.0,27.3467,27.3642,27.3205,27.338,19354.0
2023-05-16 13:05:00,31.25,31.28,31.24,31.26,14281.0,27.3292,27.3554,27.3205,27.338,14281.0
2023-05-16 13:10:00,31.27,31.27,31.24,31.26,18211.0,27.3467,27.3467,27.3205,27.338,18211.0
2023-05-16 13:15:00,31.26,31.27,31.22,31.23,13670.0,27.338,27.3467,27.303,27.3117,13670.0
2023-05-16 13:20:00,31.23,31.26,31.22,31.24,35108.0,27.3117,27.338,27.303,27.3205,35108.0
2023-05-16 13:25:00,31.23,31.24,31.19,31.19,34662.0,27.3117,27.3205,27.2767,27.2767,34662.0
2023-05-16 13:30:00,31.2,31.25,31.2,31.23,48562.0,27.2855,27.3292,27.2855,27.3117,48562.0
2023-05-16 13:35:00,31.23,31.23,31.2,31.21,32607.0,27.3117,27.3117,27.2855,27.2942,32607.0
2023-05-16 13:40:00,31.21,31.22,31.18,31.2,19832.0,27.2942,27.303,27.268,27.2855,19832.0
2023-05-16 13:45:00,31.2,31.23,31.18,31.23,28727.0,27.2855,27.3117,27.268,27.3117,28727.0
2023-05-16 13:50:00,31.22,31.23,31.21,31.21,24537.0,27.303,27.3117,27.2942,27.2942,24537.0
2023-05-16 13:55:00,31.21,31.27,31.21,31.25,40931.0,27.2942,27.3467,27.2942,27.3292,40931.0
2023-05-16 14:00:00,31.25,31.25,31.2,31.21,25136.0,27.3292,27.3292,27.2855,27.2942,25136.0
2023-05-16 14:05:00,31.21,31.23,31.17,31.19,25850.0,27.2942,27.3117,27.2593,27.2767,25850.0
2023-05-16 14:10:00,31.19,31.24,31.19,31.21,19942.0,27.2767,27.3205,27.2767,27.2942,19942.0
2023-05-16 14:15:00,31.21,31.26,31.2,31.26,36738.0,27.2942,27.338,27.2855,27.338,36738.0
2023-05-16 14:20:00,31.26,31.27,31.24,31.26,49433.0,27.338,27.3467,27.3205,27.338,49433.0
2023-05-16 14:25:00,31.26,31.28,31.24,31.28,25863.0,27.338,27.3554,27.3205,27.3554,25863.0
2023-05-16 14:30:00,31.28,31.29,31.24,31.29,41305.0,27.3554,27.3642,27.3205,27.3642,41305.0
2023-05-16 14:35:00,31.29,31.3,31.26,31.29,34716.0,27.3642,27.3729,27.338,27.3642,34716.0
2023-05-16 14:40:00,31.3,31.33,31.3,31.31,36514.0,27.3729,27.3992,27.3729,27.3817,36514.0
2023-05-16 14:45:00,31.32,31.33,31.3,31.33,50776.0,27.3904,27.3992,27.3729,27.3992,50776.0
2023-05-16 14:50:00,31.33,31.37,31.32,31.34,54956.0,27.3992,27.4342,27.3904,27.4079,54956.0
2023-05-16 14:55:00,31.34,31.35,31.33,31.35,28730.0,27.4079,27.4167,27.3992,27.4167,28730.0
2023-05-16 15:00:00,31.35,31.35,31.34,31.35,37121.0,27.4167,27.4167,27.4079,27.4167,37121.0
2023-05-16 15:05:00,31.34,31.36,31.33,31.35,39089.0,27.4079,27.4254,27.3992,27.4167,39089.0
2023-05-16 15:10:00,31.34,31.42,31.33,31.37,195732.0,27.4079,27.4779,27.3992,27.4342,195732.0
2023-05-16 15:15:00,31.38,31.39,31.35,31.38,65033.0,27.4429,27.4516,27.4167,27.4429,65033.0
2023-05-16 15:20:00,31.38,31.39,31.36,31.38,28765.0,27.4429,27.4516,27.4254,27.4429,28765.0
2023-05-16 15:25:00,31.39,31.41,31.38,31.4,63783.0,27.4516,27.4691,27.4429,27.4604,63783.0
2023-05-16 15:30:00,31.39,31.44,31.39,31.42,66513.0,27.4516,27.4954,27.4516,27.4779,66513.0
2023-05-16 15:35:00,31.43,31.45,31.4,31.45,66767.0,27.4866,27.5041,27.4604,27.5041,66767.0
2023-05-16 15:40:00,31.44,31.45,31.4,31.43,43870.0,27.4954,27.5041,27.4604,27.4866,43870.0
2023-05-16 15:45:00,31.42,31.44,31.41,31.43,92299.0,27.4779,27.4954,27.4691,27.4866,92299.0
2023-05-16 15:50:00,31.42,31.43,31.35,31.36,219469.0,27.4779,27.4866,27.4167,27.4254,219469.0
2023-05-16 15:55:00,31.36,31.4,31.35,31.35,298456.0,27.4254,27.4604,27.4167,27.4167,298456.0
2023-05-17 09:30:00,31.53,31.7,31.5,31.65,194962.0,27.5741,27.7228,27.5478,27.679,194962.0
2023-05-17 09:35:00,31.66,31.77,31.64,31.77,113539.0,27.6878,27.784,27.6703,27.784,113539.0
2023-05-17 09:40:00,31.77,31.77,31.67,31.68,70476.0,27.784,27.784,27.6965,27.7053,70476.0
2023-05-17 09:45:00,31.69,31.75,31.68,31.71,94298.0,27.714,27.7665,27.7053,27.7315,94298.0
2023-05-17 09:50:00,31.71,31.73,31.61,31.63,89494.0,27.7315,27.749,27.644,27.6615,89494.0
2023-05-17 09:55:00,31.64,31.72,31.63,31.66,48550.0,27.6703,27.7402,27.6615,27.6878,48550.0
2023-05-17 10:00:00,31.66,31.75,31.65,31.74,46319.0,27.6878,27.7665,27.679,27.7577,46319.0
2023-05-17 10:05:00,31.74,31.8,31.71,31.71,56549.0,27.7577,27.8102,27.7315,27.7315,56549.0
2023-05-17 10:10:00,31.72,31.77,31.63,31.64,52752.0,27.7402,27.784,27.6615,27.6703,52752.0
2023-05-17 10:15:00,31.65,31.7,31.64,31.66,45398.0,27.679,27.7228,27.6703,27.6878,45398.0
2023-05-17 10:20:00,31.66,31.7,31.65,31.69,54043.0,27.6878,27.7228,27.679,27.714,54043.0
2023-05-17 10:25:00,31.7,31.85,31.69,31.84,87959.0,27.7228,27.8539,27.714,27.8452,87959.0
2023-05-17 10:30:00,31.84,31.86,31.79,31.83,59019.0,27.8452,27.8627,27.8015,27.8364,59019.0
2023-05-17 10:35:00,31.84,31.88,31.83,31.85,61652.0,27.8452,27.8802,27.8364,27.8539,61652.0
2023-05-17 10:40:00,31.85,31.88,31.83,31.87,67558.0,27.8539,27.8802,27.8364,27.8714,67558.0
2023-05-17 10:45:00,31.87,31.88,31.82,31.83,78632.0,27.8714,27.8802,27.8277,27.8364,78632.0
2023-05-17 10:50:00,31.82,31.86,31.79,31.84,44670.0,27.8277,27.8627,27.8015,27.8452,44670.0
2023-05-17 10:55:00,31.84,31.85,31.79,31.83,48930.0,27.8452,27.8539,27.8015,27.8364,48930.0
2023-05-17 11:00:00,31.83,31.86,31.82,31.86,44755.0,27.8364,27.8627,27.8277,27.8627,44755.0
2023-05-17 11:05:00,31.86,31.88,31.81,31.81,33266.0,27.8627,27.8802,27.819,27.819,33266.0
2023-05-17 11:10:00,31.82,31.84,31.78,31.84,43823.0,27.8277,27.8452,27.7927,27.8452,43823.0
2023-05-17 11:15:00,31.84,31.98,31.83,31.93,98857.0,27.8452,27.9676,27.8364,27.9239,98857.0
2023-05-17 11:20:00,31.93,31.94,31.84,31.86,124574.0,27.9239,27.9326,27.8452,27.8627,124574.0
2023-05-17 11:25:00,31.87,31.93,31.86,31.89,52273.0,27.8714,27.9239,27.8627,27.8889,52273.0
2023-05-17 11:30:00,31.88,31.88,31.75,31.76,43701.0,27.8802,27.8802,27.7665,27.7752,43701.0
2023-05-17 11:35:00,31.76,31.83,31.74,31.83,53187.0,27.7752,27.8364,27.7577,27.8364,53187.0
2023-05-17 11:40:00,31.83,31.83,31.74,31.79,72682.0,27.8364,27.8364,27.7577,27.8015,72682.0
2023-05-17 11:45:00,31.79,31.84,31.79,31.8,86195.0,27.8015,27.8452,27.8015,27.8102,86195.0
2023-05-17 11:50:00,31.81,31.83,31.78,31.81,94829.0,27.819,27.8364,27.7927,27.819,94829.0
2023-05-17 11:55:00,31.81,31.82,31.74,31.75,45962.0,27.819,27.8277,27.7577,27.7665,45962.0
2023-05-17 12:00:00,31.75,31.76,31.69,31.7,41448.0,27.7665,27.7752,27.714,27.7228,41448.0
2023-05-17 12:05:00,31.7,31.74,31.7,31.71,43392.0,27.7228,27.7577,27.7228,27.7315,43392.0
2023-05-17 12:10:00,31.71,31.73,31.67,31.68,35770.0,27.7315,27.749,27.6965,27.7053,35770.0
2023-05-17 12:15:00,31.69,31.7,31.64,31.65,37852.0,27.714,27.7228,27.6703,27.679,37852.0
2023-05-17 12:20:00,31.65,31.65,31.53,31.55,91535.0,27.679,27.679,27.5741,27.5916,91535.0
2023-05-17 12:25:00,31.55,31.61,31.54,31.6,76363.0,27.5916,27.644,27.5828,27.6353,76363.0
2023-05-17 12:30:00,31.6,31.7,31.59,31.69,70730.0,27.6353,27.7228,27.6266,27.714,70730.0
2023-05-17 12:35:00,31.69,31.74,31.65,31.74,59344.0,27.714,27.7577,27.679,27.7577,59344.0
2023-05-17 12:40:00,31.74,31.76,31.71,31.74,45080.0,27.7577,27.7752,27.7315,27.7577,45080.0
2023-05-17 12:45:00,31.74,31.9,31.73,31.83,69723.0,27.7577,27.8977,27.749,27.8364,69723.0
2023-05-17 12:50:00,31.83,31.9,31.81,31.9,43199.0,27.8364,27.8977,27.819,27.8977,43199.0
2023-05-17 12:55:00,31.9,31.91,31.85,31.9,42346.0,27.8977,27.9064,27.8539,27.8977,42346.0
2023-05-17 13:00:00,31.9,31.95,31.9,31.92,44804.0,27.8977,27.9414,27.8977,27.9152,44804.0
2023-05-17 13:05:00,31.92,31.98,31.91,31.94,55812.0,27.9152,27.9676,27.9064,27.9326,55812.0
2023-05-17 13:10:00,31.93,31.94,31.88,31.91,36401.0,27.9239,27.9326,27.8802,27.9064,36401.0
2023-05-17 13:15:00,31.91,31.91,31.86,31.87,51138.0,27.9064,27.9064,27.8627,27.8714,51138.0
2023-05-17 13:20:00,31.87,31.96,31.86,31.94,60868.0,27.8714,27.9501,27.8627,27.9326,60868.0
2023-05-17 13:25:00,31.95,31.97,31.93,31.96,35585.0,27.9414,27.9589,27.9239,27.9501,35585.0
2023-05-17 13:30:00,31.96,31.99,31.95,31.97,36848.0,27.9501,27.9764,27.9414,27.9589,36848.0
2023-05-17 13:35:00,31.98,31.98,31.9,31.91,38515.0,27.9676,27.9676,27.8977,27.9064,38515.0
2023-05-17 13:40:00,31.91,31.95,31.9,31.94,27516.0,27.9064,27.9414,27.8977,27.9326,27516.0
2023-05-17 13:45:00,31.94,31.95,31.92,31.93,48688.0,27.9326,27.9414,27.9152,27.9239,48688.0
2023-05-17 13:50:00,31.93,31.95,31.86,31.86,48637.0,27.9239,27.9414,27.8627,27.8627,48637.0
2023-05-17 13:55:00,31.87,31.89,31.84,31.89,66547.0,27.8714,27.8889,27.8452,27.8889,66547.0
2023-05-17 14:00:00,31.89,31.89,31.83,31.85,36557.0,27.8889,27.8889,27.8364,27.8539,36557.0
2023-05-17 14:05:00,31.85,31.87,31.83,31.85,56076.0,27.8539,27.8714,27.8364,27.8539,56076.0
2023-05-17 14:10:00,31.84,31.87,31.83,31.84,36472.0,27.8452,27.8714,27.8364,27.8452,36472.0
2023-05-17 14:15:00,31.84,31.94,31.83,31.94,56666.0,27.8452,27.9326,27.8364,27.9326,56666.0
2023-05-17 14:20:00,31.94,32.04,31.93,32.04,92054.0,27.9326,28.0201,27.9239,28.0201,92054.0
2023-05-17 14:25:00,32.03,32.03,31.96,31.99,54041.0,28.0114,28.0114,27.9501,27.9764,54041.0
2023-05-17 14:30:00,31.99,32.01,31.94,31.94,41242.0,27.9764,27.9939,27.9326,27.9326,41242.0
2023-05-17 14:35:00,31.94,31.99,31.94,31.96,35169.0,27.9326,27.9764,27.9326,27.9501,35169.0
2023-05-17 14:40:00,31.96,31.97,31.93,31.95,21703.0,27.9501,27.9589,27.9239,27.9414,21703.0
2023-05-17 14:45:00,31.95,31.95,31.89,31.94,62228.0,27.9414,27.9414,27.8889,27.9326,62228.0
2023-05-17 14:50:00,31.94,31.95,31.91,31.94,29778.0,27.9326,27.9414,27.9064,27.9326,29778.0
2023-05-17 14:55:00,31.94,31.97,31.91,31.92,33619.0,27.9326,27.9589,27.9064,27.9152,33619.0
2023-05-17 15:00:00,31.92,31.99,31.91,31.99,40783.0,27.9152,27.9764,27.9064,27.9764,40783.0
2023-05-17 15:05:00,31.98,32.02,31.98,32.02,31823.0,27.9676,28.0026,27.9676,28.0026,31823.0
2023-05-17 15:10:00,32.02,32.04,32.01,32.01,50512.0,28.0026,28.0201,27.9939,27.9939,50512.0
2023-05-17 15:15:00,32.02,32.07,32.01,32.03,74529.0,28.0026,28.0463,27.9939,28.0114,74529.0
2023-05-17 15:20:00,32.03,32.04,31.94,31.95,41136.0,28.0114,28.0201,27.9326,27.9414,41136.0
2023-05-17 15:25:00,31.94,31.98,31.94,31.96,53790.0,27.9326,27.9676,27.9326,27.9501,53790.0
2023-05-17 15:30:00,31.97,31.99,31.93,31.95,75624.0,27.9589,27.9764,27.9239,27.9414,75624.0
2023-05-17 15:35:00,31.95,31.98,31.93,31.94,82217.0,27.9414,27.9676,27.9239,27.9326,82217.0
2023-05-17 15:40:00,31.93,32.01,31.91,31.99,99744.0,27.9239,27.9939,27.9064,27.9764,99744.0
2023-05-17 15:45:00,31.98,32.07,31.97,32.04,113313.0,27.9676,28.0463,27.9589,28.0201,113313.0
2023-05-17 15:50:00,32.03,32.06,32.0,32.05,241647.0,28.0114,28.0376,27.9851,28.0288,241647.0
2023-05-17 15:55:00,32.05,32.08,32.03,32.05,365391.0,28.0288,28.0551,28.0114,28.0288,365391.0
2023-05-18 09:30:00,31.55,31.56,31.1,31.19,257765.0,28.0126,28.0214,27.613,27.6929,257765.0
2023-05-18 09:35:00,31.17,31.3,31.1,31.3,113798.0,27.6752,27.7906,27.613,27.7906,113798.0
2023-05-18 09:40:00,31.3,31.36,31.19,31.27,158404.0,27.7906,27.8439,27.6929,27.7639,158404.0
2023-05-18 09:45:00,31.28,31.32,31.23,31.27,110174.0,27.7728,27.8083,27.7284,27.7639,110174.0
2023-05-18 09:50:00,31.27,31.33,31.24,31.28,116354.0,27.7639,27.8172,27.7373,27.7728,116354.0
2023-05-18 09:55:00,31.28,31.28,31.19,31.26,78145.0,27.7728,27.7728,27.6929,27.7551,78145.0
2023-05-18 10:00:00,31.26,31.28,31.1,31.11,71665.0,27.7551,27.7728,27.613,27.6219,71665.0
2023-05-18 10:05:00,31.11,31.19,31.1,31.16,59513.0,27.6219,27.6929,27.613,27.6663,59513.0
2023-05-18 10:10:00,31.16,31.28,31.15,31.23,58383.0,27.6663,27.7728,27.6574,27.7284,58383.0
2023-05-18 10:15:00,31.24,31.28,31.19,31.21,88088.0,27.7373,27.7728,27.6929,27.7107,88088.0
2023-05-18 10:20:00,31.21,31.25,31.17,31.25,81399.0,27.7107,27.7462,27.6752,27.7462,81399.0
2023-05-18 10:25:00,31.25,31.28,31.2,31.27,66035.0,27.7462,27.7728,27.7018,27.7639,66035.0
2023-05-18 10:30:00,31.28,31.33,31.26,31.31,68949.0,27.7728,27.8172,27.7551,27.7995,68949.0
2023-05-18 10:35:00,31.31,31.41,31.24,31.38,81091.0,27.7995,27.8882,27.7373,27.8616,81091.0
2023-05-18 10:40:00,31.37,31.46,31.35,31.43,44709.0,27.8527,27.9326,27.835,27.906,44709.0
2023-05-18 10:45:00,31.42,31.47,31.38,31.45,49522.0,27.8971,27.9415,27.8616,27.9238,49522.0
2023-05-18 10:50:00,31.45,31.45,31.41,31.45,80131.0,27.9238,27.9238,27.8882,27.9238,80131.0
2023-05-18 10:55:00,31.45,31.46,31.34,31.37,49670.0,27.9238,27.9326,27.8261,27.8527,49670.0
2023-05-18 11:00:00,31.38,31.46,31.37,31.38,23118.0,27.8616,27.9326,27.8527,27.8616,23118.0
2023-05-18 11:05:00,31.39,31.39,31.36,31.37,30522.0,27.8705,27.8705,27.8439,27.8527,30522.0
2023-05-18 11:10:00,31.37,31.37,31.3,31.33,28486.0,27.8527,27.8527,27.7906,27.8172,28486.0
2023-05-18 11:15:00,31.33,31.37,31.32,31.34,25965.0,27.8172,27.8527,27.8083,27.8261,25965.0
2023-05-18 11:20:00,31.35,31.36,31.29,31.31,29811.0,27.835,27.8439,27.7817,27.7995,29811.0
2023-05-18 11:25:00,31.31,31.31,31.25,31.26,45134.0,27.7995,27.7995,27.7462,27.7551,45134.0
2023-05-18 11:30:00,31.26,31.28,31.24,31.27,55128.0,27.7551,27.7728,27.7373,27.7639,55128.0
2023-05-18 11:35:00,31.26,31.28,31.21,31.23,49062.0,27.7551,27.7728,27.7107,27.7284,49062.0
2023-05-18 11:40:00,31.23,31.24,31.2,31.22,48564.0,27.7284,27.7373,27.7018,27.7196,48564.0
2023-05-18 11:45:00,31.21,31.27,31.21,31.25,43360.0,27.7107,27.7639,27.7107,27.7462,43360.0
2023-05-18 11:50:00,31.25,31.27,31.22,31.27,58230.0,27.7462,27.7639,27.7196,27.7639,58230.0
2023-05-18 11:55:00,31.27,31.3,31.2,31.22,66575.0,27.7639,27.7906,27.7018,27.7196,66575.0
2023-05-18 12:00:00,31.22,31.23,31.16,31.18,39064.0,27.7196,27.7284,27.6663,27.684,39064.0
2023-05-18 12:05:00,31.18,31.18,31.12,31.15,41268.0,27.684,27.684,27.6308,27.6574,41268.0
2023-05-18 12:10:00,31.15,31.16,31.11,31.12,35175.0,27.6574,27.6663,27.6219,27.6308,35175.0
2023-05-18 12:15:00,31.11,31.17,31.08,31.15,71992.0,27.6219,27.6752,27.5952,27.6574,71992.0
2023-05-18 12:20:00,31.16,31.18,31.12,31.16,51378.0,27.6663,27.684,27.6308,27.6663,51378.0
2023-05-18 12:25:00,31.15,31.19,31.12,31.17,60644.0,27.6574,27.6929,27.6308,27.6752,60644.0
2023-05-18 12:30:00,31.18,31.2,31.14,31.15,21785.0,27.684,27.7018,27.6485,27.6574,21785.0
2023-05-18 12:35:00,31.14,31.16,31.12,31.13,27793.0,27.6485,27.6663,27.6308,27.6396,27793.0
2023-05-18 12:40:00,31.13,31.15,31.1,31.15,34139.0,27.6396,27.6574,27.613,27.6574,34139.0
2023-05-18 12:45:00,31.15,31.18,31.13,31.15,19170.0,27.6574,27.684,27.6396,27.6574,19170.0
2023-05-18 12:50:00,31.15,31.16,31.11,31.12,44032.0,27.6574,27.6663,27.6219,27.6308,44032.0
2023-05-18 12:55:00,31.12,31.15,31.08,31.14,50885.0,27.6308,27.6574,27.5952,27.6485,50885.0
2023-05-18 13:00:00,31.14,31.16,31.1,31.11,22358.0,27.6485,27.6663,27.613,27.6219,22358.0
2023-05-18 13:05:00,31.11,31.21,31.1,31.21,26013.0,27.6219,27.7107,27.613,27.7107,26013.0
2023-05-18 13:10:00,31.2,31.23,31.19,31.23,26387.0,27.7018,27.7284,27.6929,27.7284,26387.0
2023-05-18 13:15:00,31.23,31.25,31.21,31.23,39324.0,27.7284,27.7462,27.7107,27.7284,39324.0
2023-05-18 13:20:00,31.23,31.25,31.21,31.23,22426.0,27.7284,27.7462,27.7107,27.7284,22426.0
2023-05-18 13:25:00,31.22,31.28,31.17,31.17,49121.0,27.7196,27.7728,27.6752,27.6752,49121.0
2023-05-18 13:30:00,31.17,31.21,31.15,31.2,39975.0,27.6752,27.7107,27.6574,27.7018,39975.0
2023-05-18 13:35:00,31.2,31.22,31.16,31.17,15580.0,27.7018,27.7196,27.6663,27.6752,15580.0
2023-05-18 13:40:00,31.16,31.19,31.15,31.16,29717.0,27.6663,27.6929,27.6574,27.6663,29717.0
2023-05-18 13:45:00,31.17,31.18,31.14,31.18,28687.0,27.6752,27.684,27.6485,27.684,28687.0
2023-05-18 13:50:00,31.17,31.17,31.14,31.17,19666.0,27.6752,27.6752,27.6485,27.6752,19666.0
2023-05-18 13:55:00,31.17,31.17,31.12,31.16,31477.0,27.6752,27.6752,27.6308,27.6663,31477.0
2023-05-18 14:00:00,31.16,31.18,31.11,31.13,31905.0,27.6663,27.684,27.6219,27.6396,31905.0
2023-05-18 14:05:00,31.13,31.16,31.12,31.14,16571.0,27.6396,27.6663,27.6308,27.6485,16571.0
2023-05-18 14:10:00,31.14,31.14,31.11,31.13,24481.0,27.6485,27.6485,27.6219,27.6396,24481.0
2023-05-18 14:15:00,31.13,31.18,31.13,31.17,30719.0,27.6396,27.684,27.6396,27.6752,30719.0
2023-05-18 14:20:00,31.18,31.21,31.17,31.21,45071.0,27.684,27.7107,27.6752,27.7107,45071.0
2023-05-18 14:25:00,31.21,31.29,31.21,31.26,29410.0,27.7107,27.7817,27.7107,27.7551,29410.0
2023-05-18 14:30:00,31.26,31.28,31.21,31.23,36140.0,27.7551,27.7728,27.7107,27.7284,36140.0
2023-05-18 14:35:00,31.23,31.26,31.22,31.25,37616.0,27.7284,27.7551,27.7196,27.7462,37616.0
2023-05-18 14:40:00,31.25,31.26,31.2,31.21,45483.0,27.7462,27.7551,27.7018,27.7107,45483.0
2023-05-18 14:45:00,31.21,31.24,31.2,31.23,33603.0,27.7107,27.7373,27.7018,27.7284,33603.0
2023-05-18 14:50:00,31.23,31.26,31.22,31.23,27303.0,27.7284,27.7551,27.7196,27.7284,27303.0
2023-05-18 14:55:00,31.23,31.27,31.22,31.26,31325.0,27.7284,27.7639,27.7196,27.7551,31325.0
2023-05-18 15:00:00,31.26,31.3,31.25,31.28,27056.0,27.7551,27.7906,27.7462,27.7728,27056.0
2023-05-18 15:05:00,31.27,31.3,31.25,31.3,32908.0,27.7639,27.7906,27.7462,27.7906,32908.0
2023-05-18 15:10:00,31.3,31.35,31.29,31.35,58100.0,27.7906,27.835,27.7817,27.835,58100.0
2023-05-18 15:15:00,31.35,31.38,31.32,31.38,39857.0,27.835,27.8616,27.8083,27.8616,39857.0
2023-05-18 15:20:00,31.38,31.38,31.28,31.29,63769.0,27.8616,27.8616,27.7728,27.7817,63769.0
2023-05-18 15:25:00,31.3,31.33,31.28,31.33,39824.0,27.7906,27.8172,27.7728,27.8172,39824.0
2023-05-18 15:30:00,31.33,31.35,31.31,31.32,55267.0,27.8172,27.835,27.7995,27.8083,55267.0
2023-05-18 15:35:00,31.32,31.38,31.32,31.38,69524.0,27.8083,27.8616,27.8083,27.8616,69524.0
2023-05-18 15:40:00,31.37,31.45,31.37,31.45,61730.0,27.8527,27.9238,27.8527,27.9238,61730.0
2023-05-18 15:45:00,31.45,31.49,31.41,31.43,150624.0,27.9238,27.9593,27.8882,27.906,150624.0
2023-05-18 15:50:00,31.44,31.53,31.43,31.44,220225.0,27.9149,27.9948,27.906,27.9149,220225.0
2023-05-18 15:55:00,31.44,31.51,31.43,31.48,453090.0,27.9149,27.977,27.906,27.9504,453090.0
2023-05-19 09:30:00,31.5,31.72,31.5,31.68,246019.0,27.9682,28.1635,27.9682,28.128,246019.0
2023-05-19 09:35:00,31.69,31.74,31.62,31.62,122186.0,28.1369,28.1812,28.0747,28.0747,122186.0
2023-05-19 09:40:00,31.62,31.66,31.54,31.63,42355.0,28.0747,28.1102,28.0037,28.0836,42355.0
2023-05-19 09:45:00,31.65,31.7,31.63,31.67,49174.0,28.1013,28.1457,28.0836,28.1191,49174.0
2023-05-19 09:50:00,31.67,31.73,31.65,31.66,55233.0,28.1191,28.1724,28.1013,28.1102,55233.0
2023-05-19 09:55:00,31.67,31.69,31.58,31.59,41276.0,28.1191,28.1369,28.0392,28.0481,41276.0
2023-05-19 10:00:00,31.59,31.6,31.54,31.55,83166.0,28.0481,28.0569,28.0037,28.0126,83166.0
2023-05-19 10:05:00,31.55,31.56,31.52,31.54,76095.0,28.0126,28.0214,27.9859,28.0037,76095.0
2023-05-19 10:10:00,31.54,31.57,31.53,31.55,51311.0,28.0037,28.0303,27.9948,28.0126,51311.0
2023-05-19 10:15:00,31.55,31.65,31.54,31.65,76739.0,28.0126,28.1013,28.0037,28.1013,76739.0
2023-05-19 10:20:00,31.64,31.67,31.62,31.65,28175.0,28.0925,28.1191,28.0747,28.1013,28175.0
2023-05-19 10:25:00,31.66,31.69,31.64,31.66,41402.0,28.1102,28.1369,28.0925,28.1102,41402.0
2023-05-19 10:30:00,31.65,31.68,31.6,31.61,27844.0,28.1013,28.128,28.0569,28.0658,27844.0
2023-05-19 10:35:00,31.62,31.64,31.6,31.6,27419.0,28.0747,28.0925,28.0569,28.0569,27419.0
2023-05-19 10:40:00,31.6,31.62,31.53,31.57,61990.0,28.0569,28.0747,27.9948,28.0303,61990.0
2023-05-19 10:45:00,31.58,31.6,31.54,31.54,43933.0,28.0392,28.0569,28.0037,28.0037,43933.0
2023-05-19 10:50:00,31.54,31.6,31.53,31.58,62788.0,28.0037,28.0569,27.9948,28.0392,62788.0
2023-05-19 10:55:00,31.58,31.58,31.52,31.52,21099.0,28.0392,28.0392,27.9859,27.9859,21099.0
2023-05-19 11:00:00,31.52,31.59,31.52,31.58,41320.0,27.9859,28.0481,27.9859,28.0392,41320.0
2023-05-19 11:05:00,31.57,31.59,31.51,31.52,25084.0,28.0303,28.0481,27.977,27.9859,25084.0
2023-05-19 11:10:00,31.52,31.52,31.45,31.48,33703.0,27.9859,27.9859,27.9238,27.9504,33703.0
2023-05-19 11:15:00,31.48,31.49,31.39,31.42,54341.0,27.9504,27.9593,27.8705,27.8971,54341.0
2023-05-19 11:20:00,31.42,31.49,31.41,31.43,16169.0,27.8971,27.9593,27.8882,27.906,16169.0
2023-05-19 11:25:00,31.43,31.47,31.36,31.36,35595.0,27.906,27.9415,27.8439,27.8439,35595.0
2023-05-19 11:30:00,31.36,31.36,31.28,31.3,43295.0,27.8439,27.8439,27.7728,27.7906,43295.0
2023-05-19 11:35:00,31.3,31.3,31.18,31.19,58826.0,27.7906,27.7906,27.684,27.6929,58826.0
2023-05-19 11:40:00,31.19,31.22,31.16,31.2,128995.0,27.6929,27.7196,27.6663,27.7018,128995.0
2023-05-19 11:45:00,31.21,31.3,31.2,31.26,38600.0,27.7107,27.7906,27.7018,27.7551,38600.0
2023-05-19 11:50:00,31.26,31.28,31.23,31.24,44088.0,27.7551,27.7728,27.7284,27.7373,44088.0
2023-05-19 11:55:00,31.21,31.27,31.2,31.22,44897.0,27.7107,27.7639,27.7018,27.7196,44897.0
2023-05-19 12:00:00,31.21,31.26,31.19,31.26,25619.0,27.7107,27.7551,27.6929,27.7551,25619.0
2023-05-19 12:05:00,31.26,31.27,31.23,31.26,43908.0,27.7551,27.7639,27.7284,27.7551,43908.0
2023-05-19 12:10:00,31.25,31.26,31.2,31.22,38549.0,27.7462,27.7551,27.7018,27.7196,38549.0
2023-05-19 12:15:00,31.23,31.3,31.22,31.28,33568.0,27.7284,27.7906,27.7196,27.7728,33568.0
2023-05-19 12:20:00,31.28,31.3,31.27,31.28,22938.0,27.7728,27.7906,27.7639,27.7728,22938.0
2023-05-19 12:25:00,31.28,31.29,31.24,31.25,38830.0,27.7728,27.7817,27.7373,27.7462,38830.0
2023-05-19 12:30:00,31.24,31.25,31.19,31.2,26369.0,27.7373,27.7462,27.6929,27.7018,26369.0
2023-05-19 12:35:00,31.2,31.31,31.2,31.28,18528.0,27.7018,27.7995,27.7018,27.7728,18528.0
2023-05-19 12:40:00,31.28,31.29,31.25,31.28,20353.0,27.7728,27.7817,27.7462,27.7728,20353.0
2023-05-19 12:45:00,31.28,31.3,31.25,31.27,21674.0,27.7728,27.7906,27.7462,27.7639,21674.0
2023-05-19 12:50:00,31.28,31.3,31.27,31.28,18844.0,27.7728,27.7906,27.7639,27.7728,18844.0
2023-05-19 12:55:00,31.28,31.29,31.26,31.27,16209.0,27.7728,27.7817,27.7551,27.7639,16209.0
2023-05-19 13:00:00,31.27,31.34,31.26,31.34,26414.0,27.7639,27.8261,27.7551,27.8261,26414.0
2023-05-19 13:05:00,31.33,31.35,31.31,31.31,24298.0,27.8172,27.835,27.7995,27.7995,24298.0
2023-05-19 13:10:00,31.31,31.33,31.29,31.32,12522.0,27.7995,27.8172,27.7817,27.8083,12522.0
2023-05-19 13:15:00,31.32,31.35,31.3,31.34,17073.0,27.8083,27.835,27.7906,27.8261,17073.0
2023-05-19 13:20:00,31.33,31.34,31.3,31.31,16579.0,27.8172,27.8261,27.7906,27.7995,16579.0
2023-05-19 13:25:00,31.3,31.31,31.28,31.29,18405.0,27.7906,27.7995,27.7728,27.7817,18405.0
2023-05-19 13:30:00,31.3,31.32,31.29,31.31,26555.0,27.7906,27.8083,27.7817,27.7995,26555.0
2023-05-19 13:35:00,31.31,31.32,31.22,31.25,48324.0,27.7995,27.8083,27.7196,27.7462,48324.0
2023-05-19 13:40:00,31.25,31.29,31.24,31.29,30636.0,27.7462,27.7817,27.7373,27.7817,30636.0
2023-05-19 13:45:00,31.29,31.3,31.24,31.25,28182.0,27.7817,27.7906,27.7373,27.7462,28182.0
2023-05-19 13:50:00,31.24,31.28,31.22,31.27,15124.0,27.7373,27.7728,27.7196,27.7639,15124.0
2023-05-19 13:55:00,31.28,31.29,31.24,31.24,27754.0,27.7728,27.7817,27.7373,27.7373,27754.0
2023-05-19 14:00:00,31.25,31.29,31.25,31.26,31151.0,27.7462,27.7817,27.7462,27.7551,31151.0
2023-05-19 14:05:00,31.27,31.3,31.24,31.29,14232.0,27.7639,27.7906,27.7373,27.7817,14232.0
2023-05-19 14:10:00,31.28,31.29,31.24,31.24,36906.0,27.7728,27.7817,27.7373,27.7373,36906.0
2023-05-19 14:15:00,31.24,31.29,31.21,31.27,24125.0,27.7373,27.7817,27.7107,27.7639,24125.0
2023-05-19 14:20:00,31.28,31.3,31.28,31.29,19098.0,27.7728,27.7906,27.7728,27.7817,19098.0
2023-05-19 14:25:00,31.29,31.3,31.23,31.23,22723.0,27.7817,27.7906,27.7284,27.7284,22723.0
2023-05-19 14:30:00,31.24,31.26,31.22,31.25,15788.0,27.7373,27.7551,27.7196,27.7462,15788.0
2023-05-19 14:35:00,31.25,31.28,31.24,31.26,16651.0,27.7462,27.7728,27.7373,27.7551,16651.0
2023-05-19 14:40:00,31.26,31.28,31.25,31.28,17133.0,27.7551,27.7728,27.7462,27.7728,17133.0
2023-05-19 14:45:00,31.28,31.29,31.26,31.27,19284.0,27.7728,27.7817,27.7551,27.7639,19284.0
2023-05-19 14:50:00,31.28,31.32,31.27,31.31,16047.0,27.7728,27.8083,27.7639,27.7995,16047.0
2023-05-19 14:55:00,31.32,31.35,31.31,31.34,26035.0,27.8083,27.835,27.7995,27.8261,26035.0
2023-05-19 15:00:00,31.34,31.34,31.32,31.33,21611.0,27.8261,27.8261,27.8083,27.8172,21611.0
2023-05-19 15:05:00,31.33,31.33,31.27,31.28,35507.0,27.8172,27.8172,27.7639,27.7728,35507.0
2023-05-19 15:10:00,31.29,31.32,31.28,31.32,24653.0,27.7817,27.8083,27.7728,27.8083,24653.0
2023-05-19 15:15:00,31.32,31.34,31.29,31.32,38158.0,27.8083,27.8261,27.7817,27.8083,38158.0
2023-05-19 15:20:00,31.31,31.31,31.28,31.31,24013.0,27.7995,27.7995,27.7728,27.7995,24013.0
2023-05-19 15:25:00,31.31,31.32,31.27,31.28,27087.0,27.7995,27.8083,27.7639,27.7728,27087.0
2023-05-19 15:30:00,31.28,31.29,31.25,31.27,27213.0,27.7728,27.7817,27.7462,27.7639,27213.0
2023-05-19 15:35:00,31.27,31.33,31.26,31.32,33472.0,27.7639,27.8172,27.7551,27.8083,33472.0
2023-05-19 15:40:00,31.32,31.34,31.3,31.33,38075.0,27.8083,27.8261,27.7906,27.8172,38075.0
2023-05-19 15:45:00,31.33,31.34,31.3,31.33,41835.0,27.8172,27.8261,27.7906,27.8172,41835.0
2023-05-19 15:50:00,31.32,31.35,31.29,31.3,136721.0,27.8083,27.835,27.7817,27.7906,136721.0
2023-05-19 15:55:00,31.3,31.31,31.26,31.28,285974.0,27.7906,27.7995,27.7551,27.7728,285974.0
2023-05-22 09:30:00,31.18,31.27,30.63,30.64,432923.0,27.684,27.7639,27.1957,27.2046,432923.0
2023-05-22 09:35:00,30.64,30.64,30.3,30.32,383999.0,27.2046,27.2046,26.9027,26.9205,383999.0
2023-05-22 09:40:00,30.34,30.42,30.29,30.34,280196.0,26.9382,27.0092,26.8938,26.9382,280196.0
2023-05-22 09:45:00,30.34,30.34,30.19,30.21,249851.0,26.9382,26.9382,26.805,26.8228,249851.0
2023-05-22 09:50:00,30.21,30.28,30.15,30.25,280269.0,26.8228,26.8849,26.7695,26.8583,280269.0
2023-05-22 09:55:00,30.25,30.27,30.16,30.26,165865.0,26.8583,26.8761,26.7784,26.8672,165865.0
2023-05-22 10:00:00,30.26,30.35,30.24,30.34,174617.0,26.8672,26.9471,26.8494,26.9382,174617.0
2023-05-22 10:05:00,30.35,30.4,30.2,30.25,207119.0,26.9471,26.9915,26.8139,26.8583,207119.0
2023-05-22 10:10:00,30.25,30.41,30.21,30.35,160308.0,26.8583,27.0004,26.8228,26.9471,160308.0
2023-05-22 10:15:00,30.36,30.41,30.32,30.33,107378.0,26.956,27.0004,26.9205,26.9293,107378.0
2023-05-22 10:20:00,30.33,30.39,30.27,30.37,122067.0,26.9293,26.9826,26.8761,26.9649,122067.0
2023-05-22 10:25:00,30.37,30.44,30.34,30.43,97490.0,26.9649,27.027,26.9382,27.0181,97490.0
2023-05-22 10:30:00,30.44,30.49,30.39,30.41,177961.0,27.027,27.0714,26.9826,27.0004,177961.0
2023-05-22 10:35:00,30.4,30.52,30.38,30.52,138966.0,26.9915,27.098,26.9737,27.098,138966.0
2023-05-22 10:40:00,30.52,30.52,30.43,30.45,90564.0,27.098,27.098,27.0181,27.0359,90564.0
2023-05-22 10:45:00,30.45,30.53,30.38,30.44,144905.0,27.0359,27.1069,26.9737,27.027,144905.0
2023-05-22 10:50:00,30.44,30.5,30.43,30.48,75534.0,27.027,27.0803,27.0181,27.0625,75534.0
2023-05-22 10:55:00,30.48,30.49,30.42,30.47,108242.0,27.0625,27.0714,27.0092,27.0536,108242.0
2023-05-22 11:00:00,30.47,30.5,30.42,30.49,101947.0,27.0536,27.0803,27.0092,27.0714,101947.0
2023-05-22 11:05:00,30.48,30.53,30.47,30.49,99680.0,27.0625,27.1069,27.0536,27.0714,99680.0
2023-05-22 11:10:00,30.5,30.5,30.46,30.5,56158.0,27.0803,27.0803,27.0448,27.0803,56158.0
2023-05-22 11:15:00,30.5,30.52,30.44,30.46,90415.0,27.0803,27.098,27.027,27.0448,90415.0
2023-05-22 11:20:00,30.46,30.54,30.45,30.54,66718.0,27.0448,27.1158,27.0359,27.1158,66718.0
2023-05-22 11:25:00,30.54,30.55,30.5,30.54,52466.0,27.1158,27.1247,27.0803,27.1158,52466.0
2023-05-22 11:30:00,30.54,30.61,30.53,30.55,91974.0,27.1158,27.1779,27.1069,27.1247,91974.0
2023-05-22 11:35:00,30.55,30.61,30.54,30.58,64680.0,27.1247,27.1779,27.1158,27.1513,64680.0
2023-05-22 11:40:00,30.59,30.6,30.55,30.56,56273.0,27.1602,27.1691,27.1247,27.1336,56273.0
2023-05-22 11:45:00,30.56,30.56,30.52,30.53,57783.0,27.1336,27.1336,27.098,27.1069,57783.0
2023-05-22 11:50:00,30.53,30.57,30.52,30.54,179962.0,27.1069,27.1424,27.098,27.1158,179962.0
2023-05-22 11:55:00,30.54,30.56,30.48,30.51,89466.0,27.1158,27.1336,27.0625,27.0892,89466.0
2023-05-22 12:00:00,30.52,30.55,30.5,30.51,81799.0,27.098,27.1247,27.0803,27.0892,81799.0
2023-05-22 12:05:00,30.52,30.6,30.5,30.6,52108.0,27.098,27.1691,27.0803,27.1691,52108.0
2023-05-22 12:10:00,30.6,30.61,30.56,30.58,67991.0,27.1691,27.1779,27.1336,27.1513,67991.0
2023-05-22 12:15:00,30.58,30.61,30.57,30.61,67646.0,27.1513,27.1779,27.1424,27.1779,67646.0
2023-05-22 12:20:00,30.6,30.65,30.58,30.61,48938.0,27.1691,27.2135,27.1513,27.1779,48938.0
2023-05-22 12:25:00,30.61,30.64,30.57,30.63,37536.0,27.1779,27.2046,27.1424,27.1957,37536.0
2023-05-22 12:30:00,30.63,30.7,30.62,30.69,46304.0,27.1957,27.2579,27.1868,27.249,46304.0
2023-05-22 12:35:00,30.7,30.73,30.66,30.67,47237.0,27.2579,27.2845,27.2223,27.2312,47237.0
2023-05-22 12:40:00,30.67,30.68,30.65,30.68,32008.0,27.2312,27.2401,27.2135,27.2401,32008.0
2023-05-22 12:45:00,30.67,30.73,30.67,30.71,34635.0,27.2312,27.2845,27.2312,27.2667,34635.0
2023-05-22 12:50:00,30.72,30.8,30.71,30.8,25560.0,27.2756,27.3466,27.2667,27.3466,25560.0
2023-05-22 12:55:00,30.8,30.82,30.75,30.77,40579.0,27.3466,27.3644,27.3022,27.32,40579.0
2023-05-22 13:00:00,30.78,30.84,30.78,30.83,64626.0,27.3289,27.3822,27.3289,27.3733,64626.0
2023-05-22 13:05:00,30.82,30.84,30.79,30.81,23924.0,27.3644,27.3822,27.3378,27.3555,23924.0
2023-05-22 13:10:00,30.82,30.96,30.81,30.89,189294.0,27.3644,27.4887,27.3555,27.4266,189294.0
2023-05-22 13:15:00,30.89,30.96,30.87,30.95,141400.0,27.4266,27.4887,27.4088,27.4798,141400.0
2023-05-22 13:20:00,30.94,31.0,30.92,30.96,100120.0,27.4709,27.5242,27.4532,27.4887,100120.0
2023-05-22 13:25:00,30.97,30.99,30.92,30.95,79311.0,27.4976,27.5153,27.4532,27.4798,79311.0
2023-05-22 13:30:00,30.96,31.0,30.91,30.96,92160.0,27.4887,27.5242,27.4443,27.4887,92160.0
2023-05-22 13:35:00,30.97,30.99,30.96,30.98,25230.0,27.4976,27.5153,27.4887,27.5065,25230.0
2023-05-22 13:40:00,30.98,31.01,30.96,30.98,74485.0,27.5065,27.5331,27.4887,27.5065,74485.0
2023-05-22 13:45:00,30.98,30.98,30.94,30.97,45989.0,27.5065,27.5065,27.4709,27.4976,45989.0
2023-05-22 13:50:00,30.97,30.98,30.96,30.96,30557.0,27.4976,27.5065,27.4887,27.4887,30557.0
2023-05-22 13:55:00,30.96,30.99,30.93,30.96,44978.0,27.4887,27.5153,27.4621,27.4887,44978.0
2023-05-22 14:00:00,30.96,31.01,30.95,31.0,99027.0,27.4887,27.5331,27.4798,27.5242,99027.0
2023-05-22 14:05:00,31.0,31.05,30.97,31.05,49663.0,27.5242,27.5686,27.4976,27.5686,49663.0
2023-05-22 14:10:00,31.05,31.05,31.0,31.02,45864.0,27.5686,27.5686,27.5242,27.542,45864.0
2023-05-22 14:15:00,31.02,31.07,31.01,31.04,38817.0,27.542,27.5864,27.5331,27.5597,38817.0
2023-05-22 14:20:00,31.04,31.07,31.03,31.04,31884.0,27.5597,27.5864,27.5509,27.5597,31884.0
2023-05-22 14:25:00,31.04,31.08,31.03,31.06,26048.0,27.5597,27.5952,27.5509,27.5775,26048.0
2023-05-22 14:30:00,31.06,31.09,31.04,31.05,59919.0,27.5775,27.6041,27.5597,27.5686,59919.0
2023-05-22 14:35:00,31.04,31.04,30.98,31.03,41740.0,27.5597,27.5597,27.5065,27.5509,41740.0
2023-05-22 14:40:00,31.02,31.04,30.99,31.03,57675.0,27.542,27.5597,27.5153,27.5509,57675.0
2023-05-22 14:45:00,31.03,31.04,31.02,31.04,33281.0,27.5509,27.5597,27.542,27.5597,33281.0
2023-05-22 14:50:00,31.04,31.1,31.03,31.1,49203.0,27.5597,27.613,27.5509,27.613,49203.0
2023-05-22 14:55:00,31.1,31.1,31.02,31.1,75157.0,27.613,27.613,27.542,27.613,75157.0
2023-05-22 15:00:00,31.1,31.13,31.09,31.1,58168.0,27.613,27.6396,27.6041,27.613,58168.0
2023-05-22 15:05:00,31.11,31.11,31.08,31.1,63569.0,27.6219,27.6219,27.5952,27.613,63569.0
2023-05-22 15:10:00,31.1,31.11,31.07,31.11,75877.0,27.613,27.6219,27.5864,27.6219,75877.0
2023-05-22 15:15:00,31.11,31.16,31.1,31.16,47373.0,27.6219,27.6663,27.613,27.6663,47373.0
2023-05-22 15:20:00,31.15,31.18,31.14,31.16,99125.0,27.6574,27.684,27.6485,27.6663,99125.0
2023-05-22 15:25:00,31.16,31.16,31.12,31.16,83528.0,27.6663,27.6663,27.6308,27.6663,83528.0
2023-05-22 15:30:00,31.16,31.18,31.14,31.16,70252.0,27.6663,27.684,27.6485,27.6663,70252.0
2023-05-22 15:35:00,31.17,31.17,31.13,31.16,62232.0,27.6752,27.6752,27.6396,27.6663,62232.0
2023-05-22 15:40:00,31.15,31.17,31.14,31.15,128345.0,27.6574,27.6752,27.6485,27.6574,128345.0
2023-05-22 15:45:00,31.15,31.16,31.09,31.13,136986.0,27.6574,27.6663,27.6041,27.6396,136986.0
2023-05-22 15:50:00,31.12,31.19,31.1,31.18,270686.0,27.6308,27.6929,27.613,27.684,270686.0
2023-05-22 15:55:00,31.18,31.21,31.15,31.2,328485.0,27.684,27.7107,27.6574,27.7018,328485.0
2023-05-23 09:30:00,31.11,31.13,31.01,31.1,176812.0,27.6219,27.6396,27.5331,27.613,176812.0
2023-05-23 09:35:00,31.11,31.11,30.98,31.02,114150.0,27.6219,27.6219,27.5065,27.542,114150.0
2023-05-23 09:40:00,31.03,31.07,30.99,31.04,73069.0,27.5509,27.5864,27.5153,27.5597,73069.0
2023-05-23 09:45:00,31.03,31.13,31.03,31.13,52041.0,27.5509,27.6396,27.5509,27.6396,52041.0
2023-05-23 09:50:00,31.12,31.17,31.08,31.17,53866.0,27.6308,27.6752,27.5952,27.6752,53866.0
2023-05-23 09:55:00,31.16,31.2,31.13,31.15,51122.0,27.6663,27.7018,27.6396,27.6574,51122.0
2023-05-23 10:00:00,31.15,31.32,31.12,31.32,140366.0,27.6574,27.8083,27.6308,27.8083,140366.0
2023-05-23 10:05:00,31.31,31.4,31.29,31.4,46906.0,27.7995,27.8794,27.7817,27.8794,46906.0
2023-05-23 10:10:00,31.4,31.44,31.38,31.41,39001.0,27.8794,27.9149,27.8616,27.8882,39001.0
2023-05-23 10:15:00,31.42,31.45,31.33,31.33,105973.0,27.8971,27.9238,27.8172,27.8172,105973.0
2023-05-23 10:20:00,31.33,31.42,31.32,31.42,51436.0,27.8172,27.8971,27.8083,27.8971,51436.0
2023-05-23 10:25:00,31.42,31.52,31.41,31.51,87894.0,27.8971,27.9859,27.8882,27.977,87894.0
2023-05-23 10:30:00,31.52,31.54,31.5,31.54,58574.0,27.9859,28.0037,27.9682,28.0037,58574.0
2023-05-23 10:35:00,31.54,31.61,31.53,31.58,159788.0,28.0037,28.0658,27.9948,28.0392,159788.0
2023-05-23 10:40:00,31.57,31.61,31.55,31.59,78730.0,28.0303,28.0658,28.0126,28.0481,78730.0
2023-05-23 10:45:00,31.59,31.72,31.57,31.7,89740.0,28.0481,28.1635,28.0303,28.1457,89740.0
2023-05-23 10:50:00,31.69,31.74,31.68,31.74,129129.0,28.1369,28.1812,28.128,28.1812,129129.0
2023-05-23 10:55:00,31.74,31.81,31.69,31.76,161459.0,28.1812,28.2434,28.1369,28.199,161459.0
2023-05-23 11:00:00,31.75,31.79,31.74,31.77,98018.0,28.1901,28.2256,28.1812,28.2079,98018.0
2023-05-23 11:05:00,31.77,31.83,31.76,31.8,88559.0,28.2079,28.2612,28.199,28.2345,88559.0
2023-05-23 11:10:00,31.81,31.83,31.77,31.82,48367.0,28.2434,28.2612,28.2079,28.2523,48367.0
2023-05-23 11:15:00,31.81,31.86,31.67,31.68,111831.0,28.2434,28.2878,28.1191,28.128,111831.0
2023-05-23 11:20:00,31.68,31.73,31.67,31.72,54061.0,28.128,28.1724,28.1191,28.1635,54061.0
2023-05-23 11:25:00,31.72,31.77,31.71,31.72,35508.0,28.1635,28.2079,28.1546,28.1635,35508.0
2023-05-23 11:30:00,31.72,31.81,31.72,31.75,49933.0,28.1635,28.2434,28.1635,28.1901,49933.0
2023-05-23 11:35:00,31.75,31.77,31.72,31.75,115117.0,28.1901,28.2079,28.1635,28.1901,115117.0
2023-05-23 11:40:00,31.76,31.77,31.74,31.75,42806.0,28.199,28.2079,28.1812,28.1901,42806.0
2023-05-23 11:45:00,31.75,31.77,31.64,31.66,103680.0,28.1901,28.2079,28.0925,28.1102,103680.0
2023-05-23 11:50:00,31.66,31.72,31.65,31.71,26872.0,28.1102,28.1635,28.1013,28.1546,26872.0
2023-05-23 11:55:00,31.7,31.74,31.7,31.71,51705.0,28.1457,28.1812,28.1457,28.1546,51705.0
2023-05-23 12:00:00,31.72,31.77,31.71,31.76,41081.0,28.1635,28.2079,28.1546,28.199,41081.0
2023-05-23 12:05:00,31.76,31.78,31.72,31.72,33631.0,28.199,28.2168,28.1635,28.1635,33631.0
2023-05-23 12:10:00,31.73,31.76,31.71,31.75,30447.0,28.1724,28.199,28.1546,28.1901,30447.0
2023-05-23 12:15:00,31.74,31.76,31.72,31.74,27232.0,28.1812,28.199,28.1635,28.1812,27232.0
2023-05-23 12:20:00,31.74,31.77,31.72,31.77,84061.0,28.1812,28.2079,28.1635,28.2079,84061.0
2023-05-23 12:25:00,31.78,31.84,31.77,31.83,34815.0,28.2168,28.27,28.2079,28.2612,34815.0
2023-05-23 12:30:00,31.83,31.84,31.76,31.77,28291.0,28.2612,28.27,28.199,28.2079,28291.0
2023-05-23 12:35:00,31.77,31.78,31.71,31.73,56719.0,28.2079,28.2168,28.1546,28.1724,56719.0
2023-05-23 12:40:00,31.73,31.75,31.71,31.73,20272.0,28.1724,28.1901,28.1546,28.1724,20272.0
2023-05-23 12:45:00,31.74,31.78,31.73,31.75,45679.0,28.1812,28.2168,28.1724,28.1901,45679.0
2023-05-23 12:50:00,31.74,31.74,31.67,31.7,42601.0,28.1812,28.1812,28.1191,28.1457,42601.0
2023-05-23 12:55:00,31.71,31.76,31.7,31.75,59931.0,28.1546,28.199,28.1457,28.1901,59931.0
2023-05-23 13:00:00,31.75,31.78,31.73,31.73,28010.0,28.1901,28.2168,28.1724,28.1724,28010.0
2023-05-23 13:05:00,31.73,31.84,31.72,31.83,139701.0,28.1724,28.27,28.1635,28.2612,139701.0
2023-05-23 13:10:00,31.84,31.84,31.79,31.8,33500.0,28.27,28.27,28.2256,28.2345,33500.0
2023-05-23 13:15:00,31.8,31.83,31.75,31.83,34463.0,28.2345,28.2612,28.1901,28.2612,34463.0
2023-05-23 13:20:00,31.83,31.83,31.75,31.77,23672.0,28.2612,28.2612,28.1901,28.2079,23672.0
2023-05-23 13:25:00,31.76,31.77,31.62,31.62,92117.0,28.199,28.2079,28.0747,28.0747,92117.0
2023-05-23 13:30:00,31.62,31.64,31.56,31.62,67132.0,28.0747,28.0925,28.0214,28.0747,67132.0
2023-05-23 13:35:00,31.61,31.67,31.61,31.62,71783.0,28.0658,28.1191,28.0658,28.0747,71783.0
2023-05-23 13:40:00,31.63,31.67,31.62,31.66,42905.0,28.0836,28.1191,28.0747,28.1102,42905.0
2023-05-23 13:45:00,31.66,31.75,31.66,31.74,141231.0,28.1102,28.1901,28.1102,28.1812,141231.0
2023-05-23 13:50:00,31.73,31.78,31.73,31.76,60064.0,28.1724,28.2168,28.1724,28.199,60064.0
2023-05-23 13:55:00,31.75,31.77,31.73,31.76,59870.0,28.1901,28.2079,28.1724,28.199,59870.0
2023-05-23 14:00:00,31.76,31.79,31.74,31.79,43642.0,28.199,28.2256,28.1812,28.2256,43642.0
2023-05-23 14:05:00,31.79,31.8,31.74,31.75,47513.0,28.2256,28.2345,28.1812,28.1901,47513.0
2023-05-23 14:10:00,31.74,31.75,31.67,31.71,66198.0,28.1812,28.1901,28.1191,28.1546,66198.0
2023-05-23 14:15:00,31.7,31.76,31.7,31.75,38613.0,28.1457,28.199,28.1457,28.1901,38613.0
2023-05-23 14:20:00,31.75,31.76,31.62,31.63,108109.0,28.1901,28.199,28.0747,28.0836,108109.0
2023-05-23 14:25:00,31.62,31.68,31.6,31.64,50355.0,28.0747,28.128,28.0569,28.0925,50355.0
2023-05-23 14:30:00,31.64,31.73,31.63,31.7,37571.0,28.0925,28.1724,28.0836,28.1457,37571.0
2023-05-23 14:35:00,31.7,31.71,31.63,31.64,32822.0,28.1457,28.1546,28.0836,28.0925,32822.0
2023-05-23 14:40:00,31.64,31.65,31.54,31.59,65498.0,28.0925,28.1013,28.0037,28.0481,65498.0
2023-05-23 14:45:00,31.59,31.65,31.59,31.62,32711.0,28.0481,28.1013,28.0481,28.0747,32711.0
2023-05-23 14:50:00,31.61,31.66,31.61,31.65,32849.0,28.0658,28.1102,28.0658,28.1013,32849.0
2023-05-23 14:55:00,31.65,31.65,31.58,31.61,45851.0,28.1013,28.1013,28.0392,28.0658,45851.0
2023-05-23 15:00:00,31.61,31.64,31.58,31.64,36555.0,28.0658,28.0925,28.0392,28.0925,36555.0
2023-05-23 15:05:00,31.64,31.67,31.62,31.64,44824.0,28.0925,28.1191,28.0747,28.0925,44824.0
2023-05-23 15:10:00,31.64,31.68,31.63,31.68,42454.0,28.0925,28.128,28.0836,28.128,42454.0
2023-05-23 15:15:00,31.68,31.68,31.55,31.56,116786.0,28.128,28.128,28.0126,28.0214,116786.0
2023-05-23 15:20:00,31.56,31.64,31.55,31.63,62868.0,28.0214,28.0925,28.0126,28.0836,62868.0
2023-05-23 15:25:00,31.63,31.64,31.6,31.63,49406.0,28.0836,28.0925,28.0569,28.0836,49406.0
2023-05-23 15:30:00,31.63,31.63,31.56,31.58,43112.0,28.0836,28.0836,28.0214,28.0392,43112.0
2023-05-23 15:35:00,31.58,31.6,31.55,31.57,55522.0,28.0392,28.0569,28.0126,28.0303,55522.0
2023-05-23 15:40:00,31.56,31.58,31.52,31.54,60997.0,28.0214,28.0392,27.9859,28.0037,60997.0
2023-05-23 15:45:00,31.53,31.58,31.53,31.58,81541.0,27.9948,28.0392,27.9948,28.0392,81541.0
2023-05-23 15:50:00,31.58,31.64,31.57,31.63,256223.0,28.0392,28.0925,28.0303,28.0836,256223.0
2023-05-23 15:55:00,31.63,31.67,31.58,31.6,384073.0,28.0836,28.1191,28.0392,28.0569,384073.0
2023-05-24 09:30:00,31.61,31.72,31.57,31.6,230422.0,28.0658,28.1635,28.0303,28.0569,230422.0
2023-05-24 09:35:00,31.61,31.62,31.41,31.42,113985.0,28.0658,28.0747,27.8882,27.8971,113985.0
2023-05-24 09:40:00,31.43,31.44,31.21,31.26,88434.0,27.906,27.9149,27.7107,27.7551,88434.0
2023-05-24 09:45:00,31.26,31.33,31.2,31.21,75011.0,27.7551,27.8172,27.7018,27.7107,75011.0
2023-05-24 09:50:00,31.21,31.22,31.08,31.1,60645.0,27.7107,27.7196,27.5952,27.613,60645.0
2023-05-24 09:55:00,31.1,31.13,31.05,31.07,105022.0,27.613,27.6396,27.5686,27.5864,105022.0
2023-05-24 10:00:00,31.07,31.11,30.99,31.0,111687.0,27.5864,27.6219,27.5153,27.5242,111687.0
2023-05-24 10:05:00,30.99,30.99,30.91,30.94,64459.0,27.5153,27.5153,27.4443,27.4709,64459.0
2023-05-24 10:10:00,30.94,31.04,30.91,31.03,105208.0,27.4709,27.5597,27.4443,27.5509,105208.0
2023-05-24 10:15:00,31.02,31.02,30.95,31.0,46091.0,27.542,27.542,27.4798,27.5242,46091.0
2023-05-24 10:20:00,30.99,31.01,30.95,30.97,47871.0,27.5153,27.5331,27.4798,27.4976,47871.0
2023-05-24 10:25:00,30.96,31.09,30.96,31.09,76553.0,27.4887,27.6041,27.4887,27.6041,76553.0
2023-05-24 10:30:00,31.09,31.19,31.09,31.17,30459.0,27.6041,27.6929,27.6041,27.6752,30459.0
2023-05-24 10:35:00,31.16,31.2,31.16,31.19,23683.0,27.6663,27.7018,27.6663,27.6929,23683.0
2023-05-24 10:40:00,31.19,31.2,31.1,31.15,71752.0,27.6929,27.7018,27.613,27.6574,71752.0
2023-05-24 10:45:00,31.15,31.18,31.14,31.18,78284.0,27.6574,27.684,27.6485,27.684,78284.0
2023-05-24 10:50:00,31.17,31.2,31.12,31.15,49663.0,27.6752,27.7018,27.6308,27.6574,49663.0
2023-05-24 10:55:00,31.15,31.18,31.11,31.15,55644.0,27.6574,27.684,27.6219,27.6574,55644.0
2023-05-24 11:00:00,31.15,31.15,31.02,31.08,46008.0,27.6574,27.6574,27.542,27.5952,46008.0
2023-05-24 11:05:00,31.09,31.09,30.94,30.96,94734.0,27.6041,27.6041,27.4709,27.4887,94734.0
2023-05-24 11:10:00,30.96,30.98,30.92,30.93,40868.0,27.4887,27.5065,27.4532,27.4621,40868.0
2023-05-24 11:15:00,30.93,31.02,30.92,31.0,45079.0,27.4621,27.542,27.4532,27.5242,45079.0
2023-05-24 11:20:00,31.0,31.12,30.99,31.12,34316.0,27.5242,27.6308,27.5153,27.6308,34316.0
2023-05-24 11:25:00,31.11,31.17,31.08,31.08,58080.0,27.6219,27.6752,27.5952,27.5952,58080.0
2023-05-24 11:30:00,31.09,31.14,31.08,31.12,37800.0,27.6041,27.6485,27.5952,27.6308,37800.0
2023-05-24 11:35:00,31.12,31.12,31.03,31.03,31737.0,27.6308,27.6308,27.5509,27.5509,31737.0
2023-05-24 11:40:00,31.04,31.06,31.01,31.02,36490.0,27.5597,27.5775,27.5331,27.542,36490.0
2023-05-24 11:45:00,31.02,31.08,31.0,31.03,32035.0,27.542,27.5952,27.5242,27.5509,32035.0
2023-05-24 11:50:00,31.03,31.04,30.97,30.98,22157.0,27.5509,27.5597,27.4976,27.5065,22157.0
2023-05-24 11:55:00,30.97,30.98,30.95,30.96,20248.0,27.4976,27.5065,27.4798,27.4887,20248.0
2023-05-24 12:00:00,30.96,31.03,30.95,31.01,23883.0,27.4887,27.5509,27.4798,27.5331,23883.0
2023-05-24 12:05:00,31.01,31.02,30.95,30.96,12056.0,27.5331,27.542,27.4798,27.4887,12056.0
2023-05-24 12:10:00,30.95,30.96,30.92,30.96,18536.0,27.4798,27.4887,27.4532,27.4887,18536.0
2023-05-24 12:15:00,30.96,30.96,30.93,30.96,23557.0,27.4887,27.4887,27.4621,27.4887,23557.0
2023-05-24 12:20:00,30.96,30.99,30.95,30.96,31637.0,27.4887,27.5153,27.4798,27.4887,31637.0
2023-05-24 12:25:00,30.97,31.0,30.93,30.94,32861.0,27.4976,27.5242,27.4621,27.4709,32861.0
2023-05-24 12:30:00,30.94,31.0,30.93,30.97,38897.0,27.4709,27.5242,27.4621,27.4976,38897.0
2023-05-24 12:35:00,30.96,30.98,30.96,30.98,20125.0,27.4887,27.5065,27.4887,27.5065,20125.0
2023-05-24 12:40:00,30.98,31.0,30.94,30.95,37354.0,27.5065,27.5242,27.4709,27.4798,37354.0
2023-05-24 12:45:00,30.95,30.98,30.92,30.92,38750.0,27.4798,27.5065,27.4532,27.4532,38750.0
2023-05-24 12:50:00,30.92,30.93,30.9,30.91,33482.0,27.4532,27.4621,27.4354,27.4443,33482.0
2023-05-24 12:55:00,30.91,30.92,30.87,30.88,34439.0,27.4443,27.4532,27.4088,27.4177,34439.0
2023-05-24 13:00:00,30.88,30.88,30.84,30.86,36201.0,27.4177,27.4177,27.3822,27.3999,36201.0
2023-05-24 13:05:00,30.86,30.87,30.83,30.85,35463.0,27.3999,27.4088,27.3733,27.391,35463.0
2023-05-24 13:10:00,30.85,30.87,30.83,30.87,26819.0,27.391,27.4088,27.3733,27.4088,26819.0
2023-05-24 13:15:00,30.87,30.89,30.86,30.89,28438.0,27.4088,27.4266,27.3999,27.4266,28438.0
2023-05-24 13:20:00,30.9,30.95,30.88,30.88,42050.0,27.4354,27.4798,27.4177,27.4177,42050.0
2023-05-24 13:25:00,30.88,30.91,30.85,30.91,35390.0,27.4177,27.4443,27.391,27.4443,35390.0
2023-05-24 13:30:00,30.9,30.92,30.86,30.92,30804.0,27.4354,27.4532,27.3999,27.4532,30804.0
2023-05-24 13:35:00,30.92,30.96,30.92,30.93,26838.0,27.4532,27.4887,27.4532,27.4621,26838.0
2023-05-24 13:40:00,30.94,30.98,30.93,30.96,38951.0,27.4709,27.5065,27.4621,27.4887,38951.0
2023-05-24 13:45:00,30.96,30.98,30.9,30.9,36269.0,27.4887,27.5065,27.4354,27.4354,36269.0
2023-05-24 13:50:00,30.9,30.95,30.89,30.94,24444.0,27.4354,27.4798,27.4266,27.4709,24444.0
2023-05-24 13:55:00,30.94,30.94,30.9,30.92,22822.0,27.4709,27.4709,27.4354,27.4532,22822.0
2023-05-24 14:00:00,30.94,30.96,30.91,30.93,43473.0,27.4709,27.4887,27.4443,27.4621,43473.0
2023-05-24 14:05:00,30.94,30.96,30.92,30.93,18513.0,27.4709,27.4887,27.4532,27.4621,18513.0
2023-05-24 14:10:00,30.92,30.95,30.9,30.94,36400.0,27.4532,27.4798,27.4354,27.4709,36400.0
2023-05-24 14:15:00,30.94,30.97,30.9,30.92,26441.0,27.4709,27.4976,27.4354,27.4532,26441.0
2023-05-24 14:20:00,30.92,30.94,30.89,30.93,29970.0,27.4532,27.4709,27.4266,27.4621,29970.0
2023-05-24 14:25:00,30.93,30.93,30.88,30.9,22030.0,27.4621,27.4621,27.4177,27.4354,22030.0
2023-05-24 14:30:00,30.9,30.91,30.87,30.91,29224.0,27.4354,27.4443,27.4088,27.4443,29224.0
2023-05-24 14:35:00,30.91,30.97,30.91,30.95,35067.0,27.4443,27.4976,27.4443,27.4798,35067.0
2023-05-24 14:40:00,30.94,30.97,30.93,30.97,43017.0,27.4709,27.4976,27.4621,27.4976,43017.0
2023-05-24 14:45:00,30.97,31.0,30.94,30.95,23925.0,27.4976,27.5242,27.4709,27.4798,23925.0
2023-05-24 14:50:00,30.94,30.98,30.94,30.95,23818.0,27.4709,27.5065,27.4709,27.4798,23818.0
2023-05-24 14:55:00,30.95,30.95,30.92,30.95,19924.0,27.4798,27.4798,27.4532,27.4798,19924.0
2023-05-24 15:00:00,30.95,30.96,30.91,30.96,28608.0,27.4798,27.4887,27.4443,27.4887,28608.0
2023-05-24 15:05:00,30.96,30.99,30.95,30.96,23979.0,27.4887,27.5153,27.4798,27.4887,23979.0
2023-05-24 15:10:00,30.96,30.96,30.94,30.94,27761.0,27.4887,27.4887,27.4709,27.4709,27761.0
2023-05-24 15:15:00,30.94,31.01,30.94,30.98,97234.0,27.4709,27.5331,27.4709,27.5065,97234.0
2023-05-24 15:20:00,30.98,31.05,30.98,31.0,40039.0,27.5065,27.5686,27.5065,27.5242,40039.0
2023-05-24 15:25:00,31.0,31.02,30.96,30.96,50616.0,27.5242,27.542,27.4887,27.4887,50616.0
2023-05-24 15:30:00,30.96,31.01,30.93,30.94,154260.0,27.4887,27.5331,27.4621,27.4709,154260.0
2023-05-24 15:35:00,30.93,30.95,30.9,30.93,113973.0,27.4621,27.4798,27.4354,27.4621,113973.0
2023-05-24 15:40:00,30.93,30.96,30.9,30.95,85935.0,27.4621,27.4887,27.4354,27.4798,85935.0
2023-05-24 15:45:00,30.95,30.98,30.91,30.93,105406.0,27.4798,27.5065,27.4443,27.4621,105406.0
2023-05-24 15:50:00,30.92,30.92,30.83,30.84,185579.0,27.4532,27.4532,27.3733,27.3822,185579.0
2023-05-24 15:55:00,30.84,30.84,30.74,30.8,742828.0,27.3822,27.3822,27.2934,27.3466,742828.0
2023-05-25 09:30:00,30.25,30.27,29.87,30.2,513402.0,26.8583,26.8761,26.5209,26.8139,513402.0
2023-05-25 09:35:00,30.18,30.26,30.12,30.15,75362.0,26.7962,26.8672,26.7429,26.7695,75362.0
2023-05-25 09:40:00,30.14,30.16,30.02,30.05,119696.0,26.7606,26.7784,26.6541,26.6807,119696.0
2023-05-25 09:45:00,30.06,30.26,30.06,30.15,170028.0,26.6896,26.8672,26.6896,26.7695,170028.0
2023-05-25 09:50:00,30.13,30.29,30.13,30.27,64641.0,26.7518,26.8938,26.7518,26.8761,64641.0
2023-05-25 09:55:00,30.28,30.4,30.26,30.4,79797.0,26.8849,26.9915,26.8672,26.9915,79797.0
2023-05-25 10:00:00,30.4,30.46,30.28,30.33,68841.0,26.9915,27.0448,26.8849,26.9293,68841.0
2023-05-25 10:05:00,30.34,30.37,30.18,30.18,92368.0,26.9382,26.9649,26.7962,26.7962,92368.0
2023-05-25 10:10:00,30.17,30.25,30.16,30.24,128084.0,26.7873,26.8583,26.7784,26.8494,128084.0
2023-05-25 10:15:00,30.25,30.26,30.18,30.2,199203.0,26.8583,26.8672,26.7962,26.8139,199203.0
2023-05-25 10:20:00,30.2,30.27,30.19,30.23,87995.0,26.8139,26.8761,26.805,26.8406,87995.0
2023-05-25 10:25:00,30.23,30.33,30.22,30.33,65821.0,26.8406,26.9293,26.8317,26.9293,65821.0
2023-05-25 10:30:00,30.33,30.33,30.18,30.21,68801.0,26.9293,26.9293,26.7962,26.8228,68801.0
2023-05-25 10:35:00,30.21,30.25,30.2,30.24,43146.0,26.8228,26.8583,26.8139,26.8494,43146.0
2023-05-25 10:40:00,30.24,30.26,30.16,30.23,56159.0,26.8494,26.8672,26.7784,26.8406,56159.0
2023-05-25 10:45:00,30.23,30.25,30.07,30.08,73182.0,26.8406,26.8583,26.6985,26.7074,73182.0
2023-05-25 10:50:00,30.09,30.1,30.04,30.05,44846.0,26.7162,26.7251,26.6719,26.6807,44846.0
2023-05-25 10:55:00,30.05,30.07,29.99,30.06,153462.0,26.6807,26.6985,26.6275,26.6896,153462.0
2023-05-25 11:00:00,30.05,30.08,30.03,30.06,58207.0,26.6807,26.7074,26.663,26.6896,58207.0
2023-05-25 11:05:00,30.06,30.1,29.97,29.99,100808.0,26.6896,26.7251,26.6097,26.6275,100808.0
2023-05-25 11:10:00,30.0,30.0,29.88,29.94,88609.0,26.6363,26.6363,26.5298,26.5831,88609.0
2023-05-25 11:15:00,29.93,29.99,29.9,29.93,64969.0,26.5742,26.6275,26.5476,26.5742,64969.0
2023-05-25 11:20:00,29.93,29.96,29.9,29.93,57513.0,26.5742,26.6008,26.5476,26.5742,57513.0
2023-05-25 11:25:00,29.93,29.95,29.89,29.91,37544.0,26.5742,26.5919,26.5387,26.5564,37544.0
2023-05-25 11:30:00,29.91,29.94,29.88,29.89,51806.0,26.5564,26.5831,26.5298,26.5387,51806.0
2023-05-25 11:35:00,29.88,29.89,29.83,29.87,69290.0,26.5298,26.5387,26.4854,26.5209,69290.0
2023-05-25 11:40:00,29.86,29.86,29.8,29.81,62270.0,26.512,26.512,26.4588,26.4676,62270.0
2023-05-25 11:45:00,29.82,29.85,29.8,29.82,46501.0,26.4765,26.5032,26.4588,26.4765,46501.0
2023-05-25 11:50:00,29.83,29.86,29.8,29.8,58075.0,26.4854,26.512,26.4588,26.4588,58075.0
2023-05-25 11:55:00,29.8,29.85,29.78,29.84,53664.0,26.4588,26.5032,26.441,26.4943,53664.0
2023-05-25 12:00:00,29.84,29.89,29.84,29.88,52149.0,26.4943,26.5387,26.4943,26.5298,52149.0
2023-05-25 12:05:00,29.87,29.9,29.83,29.88,44179.0,26.5209,26.5476,26.4854,26.5298,44179.0
2023-05-25 12:10:00,29.87,29.93,29.86,29.93,51063.0,26.5209,26.5742,26.512,26.5742,51063.0
2023-05-25 12:15:00,29.93,29.93,29.86,29.92,43252.0,26.5742,26.5742,26.512,26.5653,43252.0
2023-05-25 12:20:00,29.92,29.94,29.87,29.87,43750.0,26.5653,26.5831,26.5209,26.5209,43750.0
2023-05-25 12:25:00,29.87,29.88,29.79,29.86,67565.0,26.5209,26.5298,26.4499,26.512,67565.0
2023-05-25 12:30:00,29.86,29.88,29.79,29.82,98419.0,26.512,26.5298,26.4499,26.4765,98419.0
2023-05-25 12:35:00,29.82,29.87,29.81,29.86,30608.0,26.4765,26.5209,26.4676,26.512,30608.0
2023-05-25 12:40:00,29.86,29.88,29.84,29.86,32606.0,26.512,26.5298,26.4943,26.512,32606.0
2023-05-25 12:45:00,29.86,29.87,29.83,29.85,52424.0,26.512,26.5209,26.4854,26.5032,52424.0
2023-05-25 12:50:00,29.85,29.85,29.79,29.79,32185.0,26.5032,26.5032,26.4499,26.4499,32185.0
2023-05-25 12:55:00,29.79,29.83,29.76,29.78,81678.0,26.4499,26.4854,26.4232,26.441,81678.0
2023-05-25 13:00:00,29.78,29.79,29.74,29.78,56583.0,26.441,26.4499,26.4055,26.441,56583.0
2023-05-25 13:05:00,29.79,29.82,29.77,29.8,37235.0,26.4499,26.4765,26.4321,26.4588,37235.0
2023-05-25 13:10:00,29.8,29.86,29.79,29.85,27333.0,26.4588,26.512,26.4499,26.5032,27333.0
2023-05-25 13:15:00,29.85,29.96,29.77,29.91,265171.0,26.5032,26.6008,26.4321,26.5564,265171.0
2023-05-25 13:20:00,29.91,29.96,29.91,29.95,32648.0,26.5564,26.6008,26.5564,26.5919,32648.0
2023-05-25 13:25:00,29.95,30.0,29.94,29.98,43483.0,26.5919,26.6363,26.5831,26.6186,43483.0
2023-05-25 13:30:00,29.98,30.03,29.97,30.02,42918.0,26.6186,26.663,26.6097,26.6541,42918.0
2023-05-25 13:35:00,30.02,30.03,29.99,30.02,25655.0,26.6541,26.663,26.6275,26.6541,25655.0
2023-05-25 13:40:00,30.02,30.08,30.01,30.05,21193.0,26.6541,26.7074,26.6452,26.6807,21193.0
2023-05-25 13:45:00,30.05,30.08,30.05,30.07,21106.0,26.6807,26.7074,26.6807,26.6985,21106.0
2023-05-25 13:50:00,30.07,30.12,30.07,30.11,37278.0,26.6985,26.7429,26.6985,26.734,37278.0
2023-05-25 13:55:00,30.12,30.15,30.11,30.14,29769.0,26.7429,26.7695,26.734,26.7606,29769.0
2023-05-25 14:00:00,30.15,30.25,30.13,30.16,77207.0,26.7695,26.8583,26.7518,26.7784,77207.0
2023-05-25 14:05:00,30.15,30.15,30.08,30.1,42099.0,26.7695,26.7695,26.7074,26.7251,42099.0
2023-05-25 14:10:00,30.1,30.12,30.09,30.11,35692.0,26.7251,26.7429,26.7162,26.734,35692.0
2023-05-25 14:15:00,30.1,30.12,30.07,30.08,58998.0,26.7251,26.7429,26.6985,26.7074,58998.0
2023-05-25 14:20:00,30.08,30.09,30.02,30.04,62932.0,26.7074,26.7162,26.6541,26.6719,62932.0
2023-05-25 14:25:00,30.03,30.06,30.02,30.04,42441.0,26.663,26.6896,26.6541,26.6719,42441.0
2023-05-25 14:30:00,30.04,30.06,29.95,29.96,34239.0,26.6719,26.6896,26.5919,26.6008,34239.0
2023-05-25 14:35:00,29.96,29.97,29.92,29.94,48223.0,26.6008,26.6097,26.5653,26.5831,48223.0
2023-05-25 14:40:00,29.94,29.95,29.9,29.91,51628.0,26.5831,26.5919,26.5476,26.5564,51628.0
2023-05-25 14:45:00,29.91,29.92,29.86,29.87,67972.0,26.5564,26.5653,26.512,26.5209,67972.0
2023-05-25 14:50:00,29.87,29.93,29.86,29.89,49630.0,26.5209,26.5742,26.512,26.5387,49630.0
2023-05-25 14:55:00,29.9,29.91,29.88,29.91,43726.0,26.5476,26.5564,26.5298,26.5564,43726.0
2023-05-25 15:00:00,29.91,29.94,29.89,29.92,42656.0,26.5564,26.5831,26.5387,26.5653,42656.0
2023-05-25 15:05:00,29.92,29.97,29.91,29.96,44164.0,26.5653,26.6097,26.5564,26.6008,44164.0
2023-05-25 15:10:00,29.95,30.01,29.95,29.97,47536.0,26.5919,26.6452,26.5919,26.6097,47536.0
2023-05-25 15:15:00,29.98,29.99,29.95,29.96,54684.0,26.6186,26.6275,26.5919,26.6008,54684.0
2023-05-25 15:20:00,29.96,30.01,29.95,29.98,29997.0,26.6008,26.6452,26.5919,26.6186,29997.0
2023-05-25 15:25:00,29.98,30.09,29.96,30.06,71233.0,26.6186,26.7162,26.6008,26.6896,71233.0
2023-05-25 15:30:00,30.05,30.09,30.02,30.04,93135.0,26.6807,26.7162,26.6541,26.6719,93135.0
2023-05-25 15:35:00,30.04,30.12,30.02,30.12,63460.0,26.6719,26.7429,26.6541,26.7429,63460.0
2023-05-25 15:40:00,30.12,30.14,30.09,30.12,94975.0,26.7429,26.7606,26.7162,26.7429,94975.0
2023-05-25 15:45:00,30.12,30.17,30.09,30.11,113249.0,26.7429,26.7873,26.7162,26.734,113249.0
2023-05-25 15:50:00,30.1,30.1,29.91,29.92,317773.0,26.7251,26.7251,26.5564,26.5653,317773.0
2023-05-25 15:55:00,29.92,30.03,29.88,29.97,749166.0,26.5653,26.663,26.5298,26.6097,749166.0
2023-05-26 09:30:00,29.79,29.88,29.54,29.67,259054.0,26.4499,26.5298,26.2279,26.3433,259054.0
2023-05-26 09:35:00,29.66,29.69,29.48,29.64,147282.0,26.3345,26.3611,26.1746,26.3167,147282.0
2023-05-26 09:40:00,29.64,29.91,29.64,29.85,159286.0,26.3167,26.5564,26.3167,26.5032,159286.0
2023-05-26 09:45:00,29.86,29.92,29.71,29.72,106404.0,26.512,26.5653,26.3789,26.3877,106404.0
2023-05-26 09:50:00,29.72,29.79,29.66,29.77,214932.0,26.3877,26.4499,26.3345,26.4321,214932.0
2023-05-26 09:55:00,29.77,29.86,29.76,29.8,131342.0,26.4321,26.512,26.4232,26.4588,131342.0
2023-05-26 10:00:00,29.8,29.94,29.79,29.89,129649.0,26.4588,26.5831,26.4499,26.5387,129649.0
2023-05-26 10:05:00,29.9,29.99,29.9,29.98,121604.0,26.5476,26.6275,26.5476,26.6186,121604.0
2023-05-26 10:10:00,29.99,29.99,29.9,29.91,71352.0,26.6275,26.6275,26.5476,26.5564,71352.0
2023-05-26 10:15:00,29.91,29.96,29.89,29.93,56066.0,26.5564,26.6008,26.5387,26.5742,56066.0
2023-05-26 10:20:00,29.93,29.94,29.86,29.92,47612.0,26.5742,26.5831,26.512,26.5653,47612.0
2023-05-26 10:25:00,29.92,29.99,29.91,29.96,64323.0,26.5653,26.6275,26.5564,26.6008,64323.0
2023-05-26 10:30:00,29.96,30.0,29.94,29.98,156433.0,26.6008,26.6363,26.5831,26.6186,156433.0
2023-05-26 10:35:00,29.99,30.0,29.91,29.91,61554.0,26.6275,26.6363,26.5564,26.5564,61554.0
2023-05-26 10:40:00,29.92,29.99,29.89,29.91,57631.0,26.5653,26.6275,26.5387,26.5564,57631.0
2023-05-26 10:45:00,29.92,29.92,29.86,29.9,45897.0,26.5653,26.5653,26.512,26.5476,45897.0
2023-05-26 10:50:00,29.9,29.93,29.84,29.91,62273.0,26.5476,26.5742,26.4943,26.5564,62273.0
2023-05-26 10:55:00,29.91,29.93,29.89,29.92,38416.0,26.5564,26.5742,26.5387,26.5653,38416.0
2023-05-26 11:00:00,29.92,29.96,29.85,29.85,46703.0,26.5653,26.6008,26.5032,26.5032,46703.0
2023-05-26 11:05:00,29.84,29.87,29.81,29.83,55743.0,26.4943,26.5209,26.4676,26.4854,55743.0
2023-05-26 11:10:00,29.84,29.84,29.71,29.8,97992.0,26.4943,26.4943,26.3789,26.4588,97992.0
2023-05-26 11:15:00,29.79,29.81,29.74,29.77,47611.0,26.4499,26.4676,26.4055,26.4321,47611.0
2023-05-26 11:20:00,29.78,29.81,29.73,29.73,40179.0,26.441,26.4676,26.3966,26.3966,40179.0
2023-05-26 11:25:00,29.74,29.78,29.71,29.76,102565.0,26.4055,26.441,26.3789,26.4232,102565.0
2023-05-26 11:30:00,29.76,29.82,29.74,29.8,56229.0,26.4232,26.4765,26.4055,26.4588,56229.0
2023-05-26 11:35:00,29.8,29.81,29.76,29.79,36573.0,26.4588,26.4676,26.4232,26.4499,36573.0
2023-05-26 11:40:00,29.79,29.85,29.77,29.84,46123.0,26.4499,26.5032,26.4321,26.4943,46123.0
2023-05-26 11:45:00,29.84,29.84,29.77,29.83,49333.0,26.4943,26.4943,26.4321,26.4854,49333.0
2023-05-26 11:50:00,29.83,29.83,29.75,29.76,25089.0,26.4854,26.4854,26.4144,26.4232,25089.0
2023-05-26 11:55:00,29.76,29.76,29.69,29.74,59290.0,26.4232,26.4232,26.3611,26.4055,59290.0
2023-05-26 12:00:00,29.74,29.8,29.73,29.8,34790.0,26.4055,26.4588,26.3966,26.4588,34790.0
2023-05-26 12:05:00,29.8,29.82,29.77,29.8,35230.0,26.4588,26.4765,26.4321,26.4588,35230.0
2023-05-26 12:10:00,29.8,29.81,29.76,29.77,26267.0,26.4588,26.4676,26.4232,26.4321,26267.0
2023-05-26 12:15:00,29.77,29.77,29.71,29.73,41731.0,26.4321,26.4321,26.3789,26.3966,41731.0
2023-05-26 12:20:00,29.73,29.78,29.73,29.78,41634.0,26.3966,26.441,26.3966,26.441,41634.0
2023-05-26 12:25:00,29.78,29.82,29.76,29.81,32462.0,26.441,26.4765,26.4232,26.4676,32462.0
2023-05-26 12:30:00,29.81,29.83,29.78,29.79,30352.0,26.4676,26.4854,26.441,26.4499,30352.0
2023-05-26 12:35:00,29.8,29.83,29.78,29.8,32390.0,26.4588,26.4854,26.441,26.4588,32390.0
2023-05-26 12:40:00,29.8,29.84,29.78,29.79,33395.0,26.4588,26.4943,26.441,26.4499,33395.0
2023-05-26 12:45:00,29.79,29.79,29.75,29.76,33781.0,26.4499,26.4499,26.4144,26.4232,33781.0
2023-05-26 12:50:00,29.77,29.83,29.76,29.77,55929.0,26.4321,26.4854,26.4232,26.4321,55929.0
2023-05-26 12:55:00,29.77,29.8,29.74,29.75,45627.0,26.4321,26.4588,26.4055,26.4144,45627.0
2023-05-26 13:00:00,29.74,29.77,29.73,29.74,51670.0,26.4055,26.4321,26.3966,26.4055,51670.0
2023-05-26 13:05:00,29.74,29.76,29.71,29.73,59534.0,26.4055,26.4232,26.3789,26.3966,59534.0
2023-05-26 13:10:00,29.73,29.74,29.71,29.73,40362.0,26.3966,26.4055,26.3789,26.3966,40362.0
2023-05-26 13:15:00,29.73,29.73,29.64,29.69,99221.0,26.3966,26.3966,26.3167,26.3611,99221.0
2023-05-26 13:20:00,29.7,29.75,29.7,29.71,42502.0,26.37,26.4144,26.37,26.3789,42502.0
2023-05-26 13:25:00,29.72,29.74,29.69,29.74,42355.0,26.3877,26.4055,26.3611,26.4055,42355.0
2023-05-26 13:30:00,29.74,29.75,29.71,29.75,42598.0,26.4055,26.4144,26.3789,26.4144,42598.0
2023-05-26 13:35:00,29.75,29.75,29.71,29.73,38037.0,26.4144,26.4144,26.3789,26.3966,38037.0
2023-05-26 13:40:00,29.72,29.73,29.68,29.68,49663.0,26.3877,26.3966,26.3522,26.3522,49663.0
2023-05-26 13:45:00,29.69,29.74,29.68,29.73,59079.0,26.3611,26.4055,26.3522,26.3966,59079.0
2023-05-26 13:50:00,29.73,29.76,29.71,29.74,34509.0,26.3966,26.4232,26.3789,26.4055,34509.0
2023-05-26 13:55:00,29.74,29.77,29.73,29.77,32214.0,26.4055,26.4321,26.3966,26.4321,32214.0
2023-05-26 14:00:00,29.77,29.81,29.77,29.77,34907.0,26.4321,26.4676,26.4321,26.4321,34907.0
2023-05-26 14:05:00,29.77,29.79,29.76,29.78,18712.0,26.4321,26.4499,26.4232,26.441,18712.0
2023-05-26 14:10:00,29.78,29.86,29.77,29.84,62735.0,26.441,26.512,26.4321,26.4943,62735.0
2023-05-26 14:15:00,29.84,29.86,29.8,29.84,40894.0,26.4943,26.512,26.4588,26.4943,40894.0
2023-05-26 14:20:00,29.84,29.9,29.83,29.9,38089.0,26.4943,26.5476,26.4854,26.5476,38089.0
2023-05-26 14:25:00,29.9,29.94,29.89,29.94,40099.0,26.5476,26.5831,26.5387,26.5831,40099.0
2023-05-26 14:30:00,29.94,29.95,29.92,29.94,25921.0,26.5831,26.5919,26.5653,26.5831,25921.0
2023-05-26 14:35:00,29.93,29.99,29.93,29.99,28408.0,26.5742,26.6275,26.5742,26.6275,28408.0
2023-05-26 14:40:00,29.99,30.02,29.98,30.02,43174.0,26.6275,26.6541,26.6186,26.6541,43174.0
2023-05-26 14:45:00,30.02,30.06,30.01,30.03,30873.0,26.6541,26.6896,26.6452,26.663,30873.0
2023-05-26 14:50:00,30.02,30.05,30.01,30.05,26475.0,26.6541,26.6807,26.6452,26.6807,26475.0
2023-05-26 14:55:00,30.05,30.06,29.99,30.03,46032.0,26.6807,26.6896,26.6275,26.663,46032.0
2023-05-26 15:00:00,30.03,30.1,30.03,30.09,26028.0,26.663,26.7251,26.663,26.7162,26028.0
2023-05-26 15:05:00,30.1,30.13,30.08,30.09,51589.0,26.7251,26.7518,26.7074,26.7162,51589.0
2023-05-26 15:10:00,30.09,30.1,30.06,30.09,40645.0,26.7162,26.7251,26.6896,26.7162,40645.0
2023-05-26 15:15:00,30.09,30.09,30.05,30.09,51137.0,26.7162,26.7162,26.6807,26.7162,51137.0
2023-05-26 15:20:00,30.08,30.11,30.06,30.08,41639.0,26.7074,26.734,26.6896,26.7074,41639.0
2023-05-26 15:25:00,30.08,30.08,29.99,30.03,62410.0,26.7074,26.7074,26.6275,26.663,62410.0
2023-05-26 15:30:00,30.03,30.06,29.99,30.0,59597.0,26.663,26.6896,26.6275,26.6363,59597.0
2023-05-26 15:35:00,30.0,30.05,29.98,30.03,70566.0,26.6363,26.6807,26.6186,26.663,70566.0
2023-05-26 15:40:00,30.03,30.08,30.02,30.05,53679.0,26.663,26.7074,26.6541,26.6807,53679.0
2023-05-26 15:45:00,30.05,30.11,30.05,30.11,77267.0,26.6807,26.734,26.6807,26.734,77267.0
2023-05-26 15:50:00,30.11,30.11,30.02,30.07,148629.0,26.734,26.734,26.6541,26.6985,148629.0
2023-05-26 15:55:00,30.07,30.09,30.0,30.0,278329.0,26.6985,26.7162,26.6363,26.6363,278329.0
2023-05-30 09:30:00,29.75,29.87,29.68,29.71,169802.0,26.4144,26.5209,26.3522,26.3789,169802.0
2023-05-30 09:35:00,29.72,29.76,29.56,29.57,62579.0,26.3877,26.4232,26.2457,26.2546,62579.0
2023-05-30 09:40:00,29.57,29.57,29.49,29.56,144058.0,26.2546,26.2546,26.1835,26.2457,144058.0
2023-05-30 09:45:00,29.57,29.69,29.53,29.67,55978.0,26.2546,26.3611,26.219,26.3433,55978.0
2023-05-30 09:50:00,29.67,29.7,29.65,29.68,62135.0,26.3433,26.37,26.3256,26.3522,62135.0
2023-05-30 09:55:00,29.68,29.72,29.65,29.72,54364.0,26.3522,26.3877,26.3256,26.3877,54364.0
2023-05-30 10:00:00,29.73,29.76,29.6,29.61,58409.0,26.3966,26.4232,26.2812,26.2901,58409.0
2023-05-30 10:05:00,29.6,29.63,29.55,29.63,55544.0,26.2812,26.3078,26.2368,26.3078,55544.0
2023-05-30 10:10:00,29.63,29.75,29.6,29.74,62261.0,26.3078,26.4144,26.2812,26.4055,62261.0
2023-05-30 10:15:00,29.76,29.84,29.74,29.79,88338.0,26.4232,26.4943,26.4055,26.4499,88338.0
2023-05-30 10:20:00,29.78,29.82,29.73,29.74,87222.0,26.441,26.4765,26.3966,26.4055,87222.0
2023-05-30 10:25:00,29.75,29.77,29.68,29.75,100532.0,26.4144,26.4321,26.3522,26.4144,100532.0
2023-05-30 10:30:00,29.75,29.85,29.72,29.77,61948.0,26.4144,26.5032,26.3877,26.4321,61948.0
2023-05-30 10:35:00,29.77,29.88,29.75,29.81,100725.0,26.4321,26.5298,26.4144,26.4676,100725.0
2023-05-30 10:40:00,29.82,29.85,29.8,29.83,49303.0,26.4765,26.5032,26.4588,26.4854,49303.0
2023-05-30 10:45:00,29.82,29.82,29.66,29.7,132328.0,26.4765,26.4765,26.3345,26.37,132328.0
2023-05-30 10:50:00,29.69,29.7,29.55,29.58,87283.0,26.3611,26.37,26.2368,26.2634,87283.0
2023-05-30 10:55:00,29.57,29.82,29.57,29.76,62825.0,26.2546,26.4765,26.2546,26.4232,62825.0
2023-05-30 11:00:00,29.77,29.85,29.73,29.85,46715.0,26.4321,26.5032,26.3966,26.5032,46715.0
2023-05-30 11:05:00,29.84,29.88,29.76,29.76,34937.0,26.4943,26.5298,26.4232,26.4232,34937.0
2023-05-30 11:10:00,29.77,29.79,29.73,29.77,36513.0,26.4321,26.4499,26.3966,26.4321,36513.0
2023-05-30 11:15:00,29.76,29.79,29.72,29.77,36610.0,26.4232,26.4499,26.3877,26.4321,36610.0
2023-05-30 11:20:00,29.78,29.78,29.7,29.74,38330.0,26.441,26.441,26.37,26.4055,38330.0
2023-05-30 11:25:00,29.75,29.77,29.7,29.73,35175.0,26.4144,26.4321,26.37,26.3966,35175.0
2023-05-30 11:30:00,29.73,29.76,29.7,29.74,35378.0,26.3966,26.4232,26.37,26.4055,35378.0
2023-05-30 11:35:00,29.74,29.78,29.73,29.76,52643.0,26.4055,26.441,26.3966,26.4232,52643.0
2023-05-30 11:40:00,29.77,29.8,29.76,29.77,34983.0,26.4321,26.4588,26.4232,26.4321,34983.0
2023-05-30 11:45:00,29.77,29.79,29.74,29.78,50700.0,26.4321,26.4499,26.4055,26.441,50700.0
2023-05-30 11:50:00,29.77,29.77,29.74,29.77,76612.0,26.4321,26.4321,26.4055,26.4321,76612.0
2023-05-30 11:55:00,29.78,29.81,29.76,29.8,29378.0,26.441,26.4676,26.4232,26.4588,29378.0
2023-05-30 12:00:00,29.8,29.9,29.78,29.88,164337.0,26.4588,26.5476,26.441,26.5298,164337.0
2023-05-30 12:05:00,29.87,29.94,29.85,29.9,54755.0,26.5209,26.5831,26.5032,26.5476,54755.0
2023-05-30 12:10:00,29.9,29.96,29.88,29.95,34731.0,26.5476,26.6008,26.5298,26.5919,34731.0
2023-05-30 12:15:00,29.95,29.96,29.9,29.95,24639.0,26.5919,26.6008,26.5476,26.5919,24639.0
2023-05-30 12:20:00,29.95,29.96,29.9,29.92,17020.0,26.5919,26.6008,26.5476,26.5653,17020.0
2023-05-30 12:25:00,29.92,29.93,29.88,29.92,16901.0,26.5653,26.5742,26.5298,26.5653,16901.0
2023-05-30 12:30:00,29.92,29.92,29.87,29.89,46509.0,26.5653,26.5653,26.5209,26.5387,46509.0
2023-05-30 12:35:00,29.89,29.92,29.82,29.83,45719.0,26.5387,26.5653,26.4765,26.4854,45719.0
2023-05-30 12:40:00,29.83,29.83,29.77,29.8,31445.0,26.4854,26.4854,26.4321,26.4588,31445.0
2023-05-30 12:45:00,29.8,29.83,29.79,29.83,27383.0,26.4588,26.4854,26.4499,26.4854,27383.0
2023-05-30 12:50:00,29.83,29.88,29.82,29.86,36610.0,26.4854,26.5298,26.4765,26.512,36610.0
2023-05-30 12:55:00,29.87,29.87,29.84,29.87,37311.0,26.5209,26.5209,26.4943,26.5209,37311.0
2023-05-30 13:00:00,29.87,29.87,29.82,29.85,33551.0,26.5209,26.5209,26.4765,26.5032,33551.0
2023-05-30 13:05:00,29.85,29.89,29.82,29.86,98127.0,26.5032,26.5387,26.4765,26.512,98127.0
2023-05-30 13:10:00,29.85,29.87,29.8,29.84,112072.0,26.5032,26.5209,26.4588,26.4943,112072.0
2023-05-30 13:15:00,29.84,29.89,29.83,29.88,18139.0,26.4943,26.5387,26.4854,26.5298,18139.0
2023-05-30 13:20:00,29.87,29.89,29.85,29.85,70779.0,26.5209,26.5387,26.5032,26.5032,70779.0
2023-05-30 13:25:00,29.85,29.86,29.79,29.8,44633.0,26.5032,26.512,26.4499,26.4588,44633.0
2023-05-30 13:30:00,29.79,29.84,29.76,29.83,32382.0,26.4499,26.4943,26.4232,26.4854,32382.0
2023-05-30 13:35:00,29.83,29.86,29.82,29.83,29731.0,26.4854,26.512,26.4765,26.4854,29731.0
2023-05-30 13:40:00,29.83,29.85,29.82,29.84,18732.0,26.4854,26.5032,26.4765,26.4943,18732.0
2023-05-30 13:45:00,29.84,29.84,29.78,29.82,35449.0,26.4943,26.4943,26.441,26.4765,35449.0
2023-05-30 13:50:00,29.82,29.85,29.81,29.83,51612.0,26.4765,26.5032,26.4676,26.4854,51612.0
2023-05-30 13:55:00,29.83,29.83,29.8,29.81,23190.0,26.4854,26.4854,26.4588,26.4676,23190.0
2023-05-30 14:00:00,29.82,29.87,29.81,29.87,35460.0,26.4765,26.5209,26.4676,26.5209,35460.0
2023-05-30 14:05:00,29.87,29.87,29.78,29.8,34845.0,26.5209,26.5209,26.441,26.4588,34845.0
2023-05-30 14:10:00,29.81,29.83,29.8,29.82,29522.0,26.4676,26.4854,26.4588,26.4765,29522.0
2023-05-30 14:15:00,29.81,29.85,29.81,29.85,35262.0,26.4676,26.5032,26.4676,26.5032,35262.0
2023-05-30 14:20:00,29.85,29.86,29.83,29.85,22162.0,26.5032,26.512,26.4854,26.5032,22162.0
2023-05-30 14:25:00,29.86,29.86,29.84,29.85,19406.0,26.512,26.512,26.4943,26.5032,19406.0
2023-05-30 14:30:00,29.86,29.87,29.84,29.86,57000.0,26.512,26.5209,26.4943,26.512,57000.0
2023-05-30 14:35:00,29.85,29.87,29.85,29.86,37977.0,26.5032,26.5209,26.5032,26.512,37977.0
2023-05-30 14:40:00,29.86,29.89,29.84,29.89,32580.0,26.512,26.5387,26.4943,26.5387,32580.0
2023-05-30 14:45:00,29.89,29.92,29.86,29.91,46209.0,26.5387,26.5653,26.512,26.5564,46209.0
2023-05-30 14:50:00,29.91,29.91,29.85,29.89,35018.0,26.5564,26.5564,26.5032,26.5387,35018.0
2023-05-30 14:55:00,29.89,29.9,29.84,29.85,44987.0,26.5387,26.5476,26.4943,26.5032,44987.0
2023-05-30 15:00:00,29.85,29.88,29.84,29.86,29370.0,26.5032,26.5298,26.4943,26.512,29370.0
2023-05-30 15:05:00,29.85,29.87,29.8,29.85,39301.0,26.5032,26.5209,26.4588,26.5032,39301.0
2023-05-30 15:10:00,29.85,29.87,29.83,29.86,49629.0,26.5032,26.5209,26.4854,26.512,49629.0
2023-05-30 15:15:00,29.86,29.89,29.84,29.86,49281.0,26.512,26.5387,26.4943,26.512,49281.0
2023-05-30 15:20:00,29.86,29.88,29.84,29.86,48823.0,26.512,26.5298,26.4943,26.512,48823.0
2023-05-30 15:25:00,29.86,29.88,29.85,29.87,32732.0,26.512,26.5298,26.5032,26.5209,32732.0
2023-05-30 15:30:00,29.87,29.89,29.84,29.86,41636.0,26.5209,26.5387,26.4943,26.512,41636.0
2023-05-30 15:35:00,29.86,29.87,29.82,29.85,78231.0,26.512,26.5209,26.4765,26.5032,78231.0
2023-05-30 15:40:00,29.86,29.9,29.84,29.88,89264.0,26.512,26.5476,26.4943,26.5298,89264.0
2023-05-30 15:45:00,29.88,29.92,29.87,29.89,77239.0,26.5298,26.5653,26.5209,26.5387,77239.0
2023-05-30 15:50:00,29.89,29.9,29.84,29.89,158895.0,26.5387,26.5476,26.4943,26.5387,158895.0
2023-05-30 15:55:00,29.89,29.96,29.89,29.93,725866.0,26.5387,26.6008,26.5387,26.5742,725866.0
2023-05-31 09:30:00,29.8,30.05,29.8,29.89,151295.0,26.4588,26.6807,26.4588,26.5387,151295.0
2023-05-31 09:35:00,29.89,29.94,29.85,29.92,115125.0,26.5387,26.5831,26.5032,26.5653,115125.0
2023-05-31 09:40:00,29.92,30.01,29.87,30.01,42842.0,26.5653,26.6452,26.5209,26.6452,42842.0
2023-05-31 09:45:00,30.01,30.01,29.83,29.9,52650.0,26.6452,26.6452,26.4854,26.5476,52650.0
2023-05-31 09:50:00,29.9,29.94,29.89,29.9,21139.0,26.5476,26.5831,26.5387,26.5476,21139.0
2023-05-31 09:55:00,29.9,29.91,29.83,29.87,42180.0,26.5476,26.5564,26.4854,26.5209,42180.0
2023-05-31 10:00:00,29.87,29.88,29.78,29.8,63518.0,26.5209,26.5298,26.441,26.4588,63518.0
2023-05-31 10:05:00,29.79,29.83,29.78,29.8,111897.0,26.4499,26.4854,26.441,26.4588,111897.0
2023-05-31 10:10:00,29.81,29.87,29.76,29.83,120878.0,26.4676,26.5209,26.4232,26.4854,120878.0
2023-05-31 10:15:00,29.83,29.83,29.78,29.81,45560.0,26.4854,26.4854,26.441,26.4676,45560.0
2023-05-31 10:20:00,29.82,29.83,29.79,29.79,142717.0,26.4765,26.4854,26.4499,26.4499,142717.0
2023-05-31 10:25:00,29.8,29.91,29.79,29.91,65912.0,26.4588,26.5564,26.4499,26.5564,65912.0
2023-05-31 10:30:00,29.91,29.94,29.86,29.9,60786.0,26.5564,26.5831,26.512,26.5476,60786.0
2023-05-31 10:35:00,29.91,29.91,29.78,29.82,34486.0,26.5564,26.5564,26.441,26.4765,34486.0
2023-05-31 10:40:00,29.82,29.82,29.78,29.81,49251.0,26.4765,26.4765,26.441,26.4676,49251.0
2023-05-31 10:45:00,29.8,29.83,29.78,29.8,41545.0,26.4588,26.4854,26.441,26.4588,41545.0
2023-05-31 10:50:00,29.8,29.8,29.76,29.78,36602.0,26.4588,26.4588,26.4232,26.441,36602.0
2023-05-31 10:55:00,29.78,29.83,29.77,29.82,38893.0,26.441,26.4854,26.4321,26.4765,38893.0
2023-05-31 11:00:00,29.82,29.85,29.78,29.82,29910.0,26.4765,26.5032,26.441,26.4765,29910.0
2023-05-31 11:05:00,29.82,29.84,29.8,29.82,25153.0,26.4765,26.4943,26.4588,26.4765,25153.0
2023-05-31 11:10:00,29.82,29.84,29.79,29.82,21017.0,26.4765,26.4943,26.4499,26.4765,21017.0
2023-05-31 11:15:00,29.82,29.87,29.76,29.86,71133.0,26.4765,26.5209,26.4232,26.512,71133.0
2023-05-31 11:20:00,29.87,29.91,29.86,29.9,32587.0,26.5209,26.5564,26.512,26.5476,32587.0
2023-05-31 11:25:00,29.9,29.91,29.87,29.88,23004.0,26.5476,26.5564,26.5209,26.5298,23004.0
2023-05-31 11:30:00,29.88,29.95,29.87,29.94,62042.0,26.5298,26.5919,26.5209,26.5831,62042.0
2023-05-31 11:35:00,29.94,30.0,29.93,30.0,59576.0,26.5831,26.6363,26.5742,26.6363,59576.0
2023-05-31 11:40:00,30.0,30.05,29.99,30.02,119529.0,26.6363,26.6807,26.6275,26.6541,119529.0
2023-05-31 11:45:00,30.01,30.02,29.96,29.99,122749.0,26.6452,26.6541,26.6008,26.6275,122749.0
2023-05-31 11:50:00,29.99,30.05,29.98,30.03,76740.0,26.6275,26.6807,26.6186,26.663,76740.0
2023-05-31 11:55:00,30.03,30.04,29.99,30.03,39189.0,26.663,26.6719,26.6275,26.663,39189.0
2023-05-31 12:00:00,30.03,30.06,30.02,30.05,73610.0,26.663,26.6896,26.6541,26.6807,73610.0
2023-05-31 12:05:00,30.05,30.09,30.02,30.05,53693.0,26.6807,26.7162,26.6541,26.6807,53693.0
2023-05-31 12:10:00,30.05,30.08,30.03,30.05,37876.0,26.6807,26.7074,26.663,26.6807,37876.0
2023-05-31 12:15:00,30.04,30.11,30.01,30.11,113134.0,26.6719,26.734,26.6452,26.734,113134.0
2023-05-31 12:20:00,30.11,30.16,30.1,30.15,47338.0,26.734,26.7784,26.7251,26.7695,47338.0
2023-05-31 12:25:00,30.14,30.16,30.12,30.16,31742.0,26.7606,26.7784,26.7429,26.7784,31742.0
2023-05-31 12:30:00,30.16,30.2,30.15,30.2,30442.0,26.7784,26.8139,26.7695,26.8139,30442.0
2023-05-31 12:35:00,30.2,30.23,30.15,30.19,67467.0,26.8139,26.8406,26.7695,26.805,67467.0
2023-05-31 12:40:00,30.19,30.22,30.15,30.2,28588.0,26.805,26.8317,26.7695,26.8139,28588.0
2023-05-31 12:45:00,30.2,30.29,30.19,30.24,77796.0,26.8139,26.8938,26.805,26.8494,77796.0
2023-05-31 12:50:00,30.24,30.25,30.18,30.2,42853.0,26.8494,26.8583,26.7962,26.8139,42853.0
2023-05-31 12:55:00,30.19,30.24,30.19,30.21,32695.0,26.805,26.8494,26.805,26.8228,32695.0
2023-05-31 13:00:00,30.21,30.26,30.21,30.24,16973.0,26.8228,26.8672,26.8228,26.8494,16973.0
2023-05-31 13:05:00,30.24,30.25,30.23,30.25,26604.0,26.8494,26.8583,26.8406,26.8583,26604.0
2023-05-31 13:10:00,30.25,30.28,30.24,30.26,24054.0,26.8583,26.8849,26.8494,26.8672,24054.0
2023-05-31 13:15:00,30.26,30.27,30.24,30.27,31350.0,26.8672,26.8761,26.8494,26.8761,31350.0
2023-05-31 13:20:00,30.26,30.29,30.24,30.26,36532.0,26.8672,26.8938,26.8494,26.8672,36532.0
2023-05-31 13:25:00,30.26,30.28,30.24,30.27,21995.0,26.8672,26.8849,26.8494,26.8761,21995.0
2023-05-31 13:30:00,30.26,30.29,30.26,30.28,26922.0,26.8672,26.8938,26.8672,26.8849,26922.0
2023-05-31 13:35:00,30.29,30.31,30.23,30.26,43006.0,26.8938,26.9116,26.8406,26.8672,43006.0
2023-05-31 13:40:00,30.27,30.34,30.26,30.33,48186.0,26.8761,26.9382,26.8672,26.9293,48186.0
2023-05-31 13:45:00,30.33,30.34,30.28,30.3,69046.0,26.9293,26.9382,26.8849,26.9027,69046.0
2023-05-31 13:50:00,30.3,30.34,30.29,30.34,18719.0,26.9027,26.9382,26.8938,26.9382,18719.0
2023-05-31 13:55:00,30.33,30.37,30.33,30.37,36573.0,26.9293,26.9649,26.9293,26.9649,36573.0
2023-05-31 14:00:00,30.37,30.38,30.34,30.36,42995.0,26.9649,26.9737,26.9382,26.956,42995.0
2023-05-31 14:05:00,30.37,30.4,30.36,30.38,43754.0,26.9649,26.9915,26.956,26.9737,43754.0
2023-05-31 14:10:00,30.38,30.44,30.37,30.43,51463.0,26.9737,27.027,26.9649,27.0181,51463.0
2023-05-31 14:15:00,30.42,30.43,30.37,30.4,79820.0,27.0092,27.0181,26.9649,26.9915,79820.0
2023-05-31 14:20:00,30.4,30.42,30.38,30.39,36439.0,26.9915,27.0092,26.9737,26.9826,36439.0
2023-05-31 14:25:00,30.39,30.42,30.38,30.4,50288.0,26.9826,27.0092,26.9737,26.9915,50288.0
2023-05-31 14:30:00,30.41,30.42,30.35,30.37,50936.0,27.0004,27.0092,26.9471,26.9649,50936.0
2023-05-31 14:35:00,30.37,30.4,30.36,30.4,58879.0,26.9649,26.9915,26.956,26.9915,58879.0
2023-05-31 14:40:00,30.4,30.42,30.38,30.42,47574.0,26.9915,27.0092,26.9737,27.0092,47574.0
2023-05-31 14:45:00,30.42,30.42,30.35,30.37,44795.0,27.0092,27.0092,26.9471,26.9649,44795.0
2023-05-31 14:50:00,30.37,30.37,30.32,30.35,51172.0,26.9649,26.9649,26.9205,26.9471,51172.0
2023-05-31 14:55:00,30.35,30.38,30.32,30.38,46907.0,26.9471,26.9737,26.9205,26.9737,46907.0
2023-05-31 15:00:00,30.38,30.42,30.36,30.38,87364.0,26.9737,27.0092,26.956,26.9737,87364.0
2023-05-31 15:05:00,30.38,30.39,30.34,30.35,47625.0,26.9737,26.9826,26.9382,26.9471,47625.0
2023-05-31 15:10:00,30.36,30.4,30.34,30.4,43056.0,26.956,26.9915,26.9382,26.9915,43056.0
2023-05-31 15:15:00,30.4,30.41,30.37,30.41,61220.0,26.9915,27.0004,26.9649,27.0004,61220.0
2023-05-31 15:20:00,30.4,30.43,30.39,30.41,60841.0,26.9915,27.0181,26.9826,27.0004,60841.0
2023-05-31 15:25:00,30.41,30.41,30.4,30.41,28873.0,27.0004,27.0004,26.9915,27.0004,28873.0
2023-05-31 15:30:00,30.41,30.44,30.39,30.41,88914.0,27.0004,27.027,26.9826,27.0004,88914.0
2023-05-31 15:35:00,30.4,30.45,30.39,30.42,73440.0,26.9915,27.0359,26.9826,27.0092,73440.0
2023-05-31 15:40:00,30.41,30.42,30.35,30.41,122572.0,27.0004,27.0092,26.9471,27.0004,122572.0
2023-05-31 15:45:00,30.42,30.42,30.38,30.4,140978.0,27.0092,27.0092,26.9737,26.9915,140978.0
2023-05-31 15:50:00,30.39,30.44,30.34,30.37,373083.0,26.9826,27.027,26.9382,26.9649,373083.0
2023-05-31 15:55:00,30.37,30.38,30.33,30.38,1159439.0,26.9649,26.9737,26.9293,26.9737,1159439.0
2023-06-01 09:30:00,30.29,30.31,30.02,30.1,164244.0,26.8938,26.9116,26.6541,26.7251,164244.0
2023-06-01 09:35:00,30.1,30.2,30.07,30.1,39738.0,26.7251,26.8139,26.6985,26.7251,39738.0
2023-06-01 09:40:00,30.1,30.22,30.03,30.22,251790.0,26.7251,26.8317,26.663,26.8317,251790.0
2023-06-01 09:45:00,30.21,30.28,30.07,30.1,111516.0,26.8228,26.8849,26.6985,26.7251,111516.0
2023-06-01 09:50:00,30.11,30.17,30.04,30.05,42065.0,26.734,26.7873,26.6719,26.6807,42065.0
2023-06-01 09:55:00,30.05,30.09,30.01,30.08,43116.0,26.6807,26.7162,26.6452,26.7074,43116.0
2023-06-01 10:00:00,30.08,30.16,30.04,30.16,53663.0,26.7074,26.7784,26.6719,26.7784,53663.0
2023-06-01 10:05:00,30.16,30.24,30.14,30.18,41591.0,26.7784,26.8494,26.7606,26.7962,41591.0
2023-06-01 10:10:00,30.19,30.22,30.16,30.22,41437.0,26.805,26.8317,26.7784,26.8317,41437.0
2023-06-01 10:15:00,30.23,30.28,30.19,30.23,40571.0,26.8406,26.8849,26.805,26.8406,40571.0
2023-06-01 10:20:00,30.23,30.31,30.23,30.31,28712.0,26.8406,26.9116,26.8406,26.9116,28712.0
2023-06-01 10:25:00,30.3,30.36,30.27,30.34,71762.0,26.9027,26.956,26.8761,26.9382,71762.0
2023-06-01 10:30:00,30.35,30.4,30.31,30.38,51663.0,26.9471,26.9915,26.9116,26.9737,51663.0
2023-06-01 10:35:00,30.37,30.43,30.35,30.42,39460.0,26.9649,27.0181,26.9471,27.0092,39460.0
2023-06-01 10:40:00,30.41,30.52,30.41,30.5,34578.0,27.0004,27.098,27.0004,27.0803,34578.0
2023-06-01 10:45:00,30.51,30.56,30.44,30.46,101146.0,27.0892,27.1336,27.027,27.0448,101146.0
2023-06-01 10:50:00,30.47,30.52,30.44,30.46,94260.0,27.0536,27.098,27.027,27.0448,94260.0
2023-06-01 10:55:00,30.46,30.5,30.43,30.46,149299.0,27.0448,27.0803,27.0181,27.0448,149299.0
2023-06-01 11:00:00,30.46,30.51,30.44,30.5,151061.0,27.0448,27.0892,27.027,27.0803,151061.0
2023-06-01 11:05:00,30.51,30.51,30.42,30.46,70367.0,27.0892,27.0892,27.0092,27.0448,70367.0
2023-06-01 11:10:00,30.46,30.54,30.45,30.54,39720.0,27.0448,27.1158,27.0359,27.1158,39720.0
2023-06-01 11:15:00,30.53,30.58,30.48,30.49,111108.0,27.1069,27.1513,27.0625,27.0714,111108.0
2023-06-01 11:20:00,30.48,30.54,30.47,30.54,35430.0,27.0625,27.1158,27.0536,27.1158,35430.0
2023-06-01 11:25:00,30.54,30.57,30.5,30.5,109978.0,27.1158,27.1424,27.0803,27.0803,109978.0
2023-06-01 11:30:00,30.51,30.56,30.51,30.55,37404.0,27.0892,27.1336,27.0892,27.1247,37404.0
2023-06-01 11:35:00,30.55,30.57,30.51,30.52,41598.0,27.1247,27.1424,27.0892,27.098,41598.0
2023-06-01 11:40:00,30.52,30.55,30.51,30.54,23788.0,27.098,27.1247,27.0892,27.1158,23788.0
2023-06-01 11:45:00,30.54,30.58,30.53,30.58,97988.0,27.1158,27.1513,27.1069,27.1513,97988.0
2023-06-01 11:50:00,30.58,30.58,30.53,30.55,28671.0,27.1513,27.1513,27.1069,27.1247,28671.0
2023-06-01 11:55:00,30.54,30.57,30.5,30.52,34763.0,27.1158,27.1424,27.0803,27.098,34763.0
2023-06-01 12:00:00,30.52,30.53,30.48,30.5,28860.0,27.098,27.1069,27.0625,27.0803,28860.0
2023-06-01 12:05:00,30.5,30.55,30.5,30.55,34506.0,27.0803,27.1247,27.0803,27.1247,34506.0
2023-06-01 12:10:00,30.55,30.6,30.53,30.57,52182.0,27.1247,27.1691,27.1069,27.1424,52182.0
2023-06-01 12:15:00,30.57,30.58,30.51,30.52,124106.0,27.1424,27.1513,27.0892,27.098,124106.0
2023-06-01 12:20:00,30.52,30.54,30.45,30.47,47066.0,27.098,27.1158,27.0359,27.0536,47066.0
2023-06-01 12:25:00,30.48,30.53,30.47,30.53,38814.0,27.0625,27.1069,27.0536,27.1069,38814.0
2023-06-01 12:30:00,30.53,30.58,30.52,30.55,44566.0,27.1069,27.1513,27.098,27.1247,44566.0
2023-06-01 12:35:00,30.57,30.63,30.52,30.54,115618.0,27.1424,27.1957,27.098,27.1158,115618.0
2023-06-01 12:40:00,30.54,30.59,30.49,30.5,83196.0,27.1158,27.1602,27.0714,27.0803,83196.0
2023-06-01 12:45:00,30.5,30.55,30.49,30.55,61237.0,27.0803,27.1247,27.0714,27.1247,61237.0
2023-06-01 12:50:00,30.54,30.59,30.54,30.56,55468.0,27.1158,27.1602,27.1158,27.1336,55468.0
2023-06-01 12:55:00,30.56,30.57,30.51,30.52,15178.0,27.1336,27.1424,27.0892,27.098,15178.0
2023-06-01 13:00:00,30.51,30.53,30.49,30.52,33814.0,27.0892,27.1069,27.0714,27.098,33814.0
2023-06-01 13:05:00,30.52,30.52,30.5,30.5,17742.0,27.098,27.098,27.0803,27.0803,17742.0
2023-06-01 13:10:00,30.5,30.52,30.49,30.5,19892.0,27.0803,27.098,27.0714,27.0803,19892.0
2023-06-01 13:15:00,30.49,30.56,30.49,30.55,25713.0,27.0714,27.1336,27.0714,27.1247,25713.0
2023-06-01 13:20:00,30.55,30.58,30.53,30.55,51414.0,27.1247,27.1513,27.1069,27.1247,51414.0
2023-06-01 13:25:00,30.54,30.54,30.49,30.51,30661.0,27.1158,27.1158,27.0714,27.0892,30661.0
2023-06-01 13:30:00,30.51,30.51,30.46,30.46,15842.0,27.0892,27.0892,27.0448,27.0448,15842.0
2023-06-01 13:35:00,30.46,30.48,30.43,30.43,20722.0,27.0448,27.0625,27.0181,27.0181,20722.0
2023-06-01 13:40:00,30.44,30.45,30.42,30.43,53521.0,27.027,27.0359,27.0092,27.0181,53521.0
2023-06-01 13:45:00,30.43,30.43,30.36,30.37,50583.0,27.0181,27.0181,26.956,26.9649,50583.0
2023-06-01 13:50:00,30.37,30.4,30.33,30.39,42609.0,26.9649,26.9915,26.9293,26.9826,42609.0
2023-06-01 13:55:00,30.39,30.42,30.37,30.41,24383.0,26.9826,27.0092,26.9649,27.0004,24383.0
2023-06-01 14:00:00,30.42,30.42,30.37,30.4,22238.0,27.0092,27.0092,26.9649,26.9915,22238.0
2023-06-01 14:05:00,30.4,30.43,30.39,30.41,29015.0,26.9915,27.0181,26.9826,27.0004,29015.0
2023-06-01 14:10:00,30.42,30.42,30.36,30.36,22419.0,27.0092,27.0092,26.956,26.956,22419.0
2023-06-01 14:15:00,30.37,30.39,30.33,30.34,20823.0,26.9649,26.9826,26.9293,26.9382,20823.0
2023-06-01 14:20:00,30.35,30.37,30.31,30.34,21229.0,26.9471,26.9649,26.9116,26.9382,21229.0
2023-06-01 14:25:00,30.34,30.36,30.3,30.36,39445.0,26.9382,26.956,26.9027,26.956,39445.0
2023-06-01 14:30:00,30.36,30.42,30.34,30.38,87170.0,26.956,27.0092,26.9382,26.9737,87170.0
2023-06-01 14:35:00,30.38,30.39,30.33,30.36,38903.0,26.9737,26.9826,26.9293,26.956,38903.0
2023-06-01 14:40:00,30.36,30.39,30.35,30.37,32042.0,26.956,26.9826,26.9471,26.9649,32042.0
2023-06-01 14:45:00,30.37,30.37,30.3,30.3,42206.0,26.9649,26.9649,26.9027,26.9027,42206.0
2023-06-01 14:50:00,30.31,30.35,30.3,30.32,37679.0,26.9116,26.9471,26.9027,26.9205,37679.0
2023-06-01 14:55:00,30.33,30.35,30.31,30.33,26828.0,26.9293,26.9471,26.9116,26.9293,26828.0
2023-06-01 15:00:00,30.33,30.35,30.3,30.34,43612.0,26.9293,26.9471,26.9027,26.9382,43612.0
2023-06-01 15:05:00,30.34,30.38,30.32,30.33,45561.0,26.9382,26.9737,26.9205,26.9293,45561.0
2023-06-01 15:10:00,30.33,30.35,30.32,30.33,31529.0,26.9293,26.9471,26.9205,26.9293,31529.0
2023-06-01 15:15:00,30.33,30.37,30.32,30.36,42226.0,26.9293,26.9649,26.9205,26.956,42226.0
2023-06-01 15:20:00,30.35,30.42,30.35,30.37,97773.0,26.9471,27.0092,26.9471,26.9649,97773.0
2023-06-01 15:25:00,30.37,30.37,30.3,30.31,61209.0,26.9649,26.9649,26.9027,26.9116,61209.0
2023-06-01 15:30:00,30.32,30.33,30.29,30.3,97593.0,26.9205,26.9293,26.8938,26.9027,97593.0
2023-06-01 15:35:00,30.3,30.32,30.27,30.3,115644.0,26.9027,26.9205,26.8761,26.9027,115644.0
2023-06-01 15:40:00,30.3,30.32,30.27,30.28,128537.0,26.9027,26.9205,26.8761,26.8849,128537.0
2023-06-01 15:45:00,30.29,30.32,30.26,30.3,89396.0,26.8938,26.9205,26.8672,26.9027,89396.0
2023-06-01 15:50:00,30.3,30.32,30.28,30.31,188860.0,26.9027,26.9205,26.8849,26.9116,188860.0
2023-06-01 15:55:00,30.31,30.33,30.29,30.32,489441.0,26.9116,26.9293,26.8938,26.9205,489441.0
2023-06-02 09:30:00,30.58,30.61,30.47,30.48,126394.0,27.1513,27.1779,27.0536,27.0625,126394.0
2023-06-02 09:35:00,30.48,30.58,30.48,30.52,52461.0,27.0625,27.1513,27.0625,27.098,52461.0
2023-06-02 09:40:00,30.53,30.59,30.51,30.55,38432.0,27.1069,27.1602,27.0892,27.1247,38432.0
2023-06-02 09:45:00,30.55,30.78,30.54,30.76,137392.0,27.1247,27.3289,27.1158,27.3111,137392.0
2023-06-02 09:50:00,30.76,30.86,30.7,30.72,78227.0,27.3111,27.3999,27.2579,27.2756,78227.0
2023-06-02 09:55:00,30.72,30.76,30.69,30.72,65823.0,27.2756,27.3111,27.249,27.2756,65823.0
2023-06-02 10:00:00,30.71,30.73,30.61,30.64,77495.0,27.2667,27.2845,27.1779,27.2046,77495.0
2023-06-02 10:05:00,30.64,30.72,30.63,30.69,60040.0,27.2046,27.2756,27.1957,27.249,60040.0
2023-06-02 10:10:00,30.69,30.74,30.65,30.74,56228.0,27.249,27.2934,27.2135,27.2934,56228.0
2023-06-02 10:15:00,30.73,30.75,30.67,30.71,67170.0,27.2845,27.3022,27.2312,27.2667,67170.0
2023-06-02 10:20:00,30.72,30.8,30.71,30.72,39995.0,27.2756,27.3466,27.2667,27.2756,39995.0
2023-06-02 10:25:00,30.71,30.78,30.71,30.77,67242.0,27.2667,27.3289,27.2667,27.32,67242.0
2023-06-02 10:30:00,30.76,30.77,30.71,30.74,47546.0,27.3111,27.32,27.2667,27.2934,47546.0
2023-06-02 10:35:00,30.74,30.86,30.73,30.86,47491.0,27.2934,27.3999,27.2845,27.3999,47491.0
2023-06-02 10:40:00,30.86,30.87,30.8,30.8,47812.0,27.3999,27.4088,27.3466,27.3466,47812.0
2023-06-02 10:45:00,30.8,30.86,30.8,30.86,37455.0,27.3466,27.3999,27.3466,27.3999,37455.0
2023-06-02 10:50:00,30.86,30.87,30.8,30.81,68987.0,27.3999,27.4088,27.3466,27.3555,68987.0
2023-06-02 10:55:00,30.8,30.81,30.74,30.81,46923.0,27.3466,27.3555,27.2934,27.3555,46923.0
2023-06-02 11:00:00,30.82,30.91,30.81,30.91,65949.0,27.3644,27.4443,27.3555,27.4443,65949.0
2023-06-02 11:05:00,30.91,30.92,30.87,30.9,32722.0,27.4443,27.4532,27.4088,27.4354,32722.0
2023-06-02 11:10:00,30.9,30.94,30.89,30.93,30750.0,27.4354,27.4709,27.4266,27.4621,30750.0
2023-06-02 11:15:00,30.93,30.97,30.91,30.96,40653.0,27.4621,27.4976,27.4443,27.4887,40653.0
2023-06-02 11:20:00,30.97,31.0,30.96,30.99,31838.0,27.4976,27.5242,27.4887,27.5153,31838.0
2023-06-02 11:25:00,30.98,31.01,30.97,30.99,36916.0,27.5065,27.5331,27.4976,27.5153,36916.0
2023-06-02 11:30:00,30.99,31.0,30.92,30.94,72398.0,27.5153,27.5242,27.4532,27.4709,72398.0
2023-06-02 11:35:00,30.93,30.95,30.9,30.91,48521.0,27.4621,27.4798,27.4354,27.4443,48521.0
2023-06-02 11:40:00,30.91,30.92,30.83,30.83,31409.0,27.4443,27.4532,27.3733,27.3733,31409.0
2023-06-02 11:45:00,30.83,30.85,30.77,30.8,46437.0,27.3733,27.391,27.32,27.3466,46437.0
2023-06-02 11:50:00,30.8,30.86,30.8,30.86,23778.0,27.3466,27.3999,27.3466,27.3999,23778.0
2023-06-02 11:55:00,30.86,30.9,30.84,30.89,23009.0,27.3999,27.4354,27.3822,27.4266,23009.0
2023-06-02 12:00:00,30.89,30.9,30.87,30.9,36162.0,27.4266,27.4354,27.4088,27.4354,36162.0
2023-06-02 12:05:00,30.9,30.94,30.9,30.94,32823.0,27.4354,27.4709,27.4354,27.4709,32823.0
2023-06-02 12:10:00,30.94,30.95,30.91,30.95,20326.0,27.4709,27.4798,27.4443,27.4798,20326.0
2023-06-02 12:15:00,30.94,30.95,30.89,30.91,53942.0,27.4709,27.4798,27.4266,27.4443,53942.0
2023-06-02 12:20:00,30.91,30.95,30.9,30.94,26829.0,27.4443,27.4798,27.4354,27.4709,26829.0
2023-06-02 12:25:00,30.94,30.98,30.93,30.98,48821.0,27.4709,27.5065,27.4621,27.5065,48821.0
2023-06-02 12:30:00,30.97,30.99,30.94,30.99,31849.0,27.4976,27.5153,27.4709,27.5153,31849.0
2023-06-02 12:35:00,30.99,31.02,30.98,31.02,45570.0,27.5153,27.542,27.5065,27.542,45570.0
2023-06-02 12:40:00,31.02,31.04,31.0,31.03,34866.0,27.542,27.5597,27.5242,27.5509,34866.0
2023-06-02 12:45:00,31.03,31.04,31.01,31.03,38239.0,27.5509,27.5597,27.5331,27.5509,38239.0
2023-06-02 12:50:00,31.02,31.04,31.0,31.04,23727.0,27.542,27.5597,27.5242,27.5597,23727.0
2023-06-02 12:55:00,31.04,31.1,31.03,31.1,37101.0,27.5597,27.613,27.5509,27.613,37101.0
2023-06-02 13:00:00,31.1,31.1,31.04,31.07,29415.0,27.613,27.613,27.5597,27.5864,29415.0
2023-06-02 13:05:00,31.07,31.09,31.04,31.06,32031.0,27.5864,27.6041,27.5597,27.5775,32031.0
2023-06-02 13:10:00,31.06,31.07,31.03,31.06,29656.0,27.5775,27.5864,27.5509,27.5775,29656.0
2023-06-02 13:15:00,31.07,31.1,31.06,31.08,35489.0,27.5864,27.613,27.5775,27.5952,35489.0
2023-06-02 13:20:00,31.08,31.13,31.07,31.1,39822.0,27.5952,27.6396,27.5864,27.613,39822.0
2023-06-02 13:25:00,31.1,31.12,31.09,31.12,25597.0,27.613,27.6308,27.6041,27.6308,25597.0
2023-06-02 13:30:00,31.12,31.12,31.06,31.11,76274.0,27.6308,27.6308,27.5775,27.6219,76274.0
2023-06-02 13:35:00,31.11,31.11,31.06,31.06,37069.0,27.6219,27.6219,27.5775,27.5775,37069.0
2023-06-02 13:40:00,31.07,31.07,31.03,31.05,37833.0,27.5864,27.5864,27.5509,27.5686,37833.0
2023-06-02 13:45:00,31.04,31.09,31.04,31.08,40127.0,27.5597,27.6041,27.5597,27.5952,40127.0
2023-06-02 13:50:00,31.08,31.08,31.02,31.04,22349.0,27.5952,27.5952,27.542,27.5597,22349.0
2023-06-02 13:55:00,31.04,31.06,31.03,31.03,33215.0,27.5597,27.5775,27.5509,27.5509,33215.0
2023-06-02 14:00:00,31.04,31.06,31.01,31.03,48425.0,27.5597,27.5775,27.5331,27.5509,48425.0
2023-06-02 14:05:00,31.02,31.03,30.98,30.99,48681.0,27.542,27.5509,27.5065,27.5153,48681.0
2023-06-02 14:10:00,30.99,30.99,30.94,30.98,51774.0,27.5153,27.5153,27.4709,27.5065,51774.0
2023-06-02 14:15:00,30.98,31.04,30.98,31.03,44837.0,27.5065,27.5597,27.5065,27.5509,44837.0
2023-06-02 14:20:00,31.03,31.05,31.02,31.04,28099.0,27.5509,27.5686,27.542,27.5597,28099.0
2023-06-02 14:25:00,31.04,31.09,31.03,31.09,21001.0,27.5597,27.6041,27.5509,27.6041,21001.0
2023-06-02 14:30:00,31.09,31.15,31.09,31.12,48591.0,27.6041,27.6574,27.6041,27.6308,48591.0
2023-06-02 14:35:00,31.13,31.16,31.12,31.13,35946.0,27.6396,27.6663,27.6308,27.6396,35946.0
2023-06-02 14:40:00,31.13,31.15,31.11,31.14,28086.0,27.6396,27.6574,27.6219,27.6485,28086.0
2023-06-02 14:45:00,31.13,31.16,31.12,31.14,46277.0,27.6396,27.6663,27.6308,27.6485,46277.0
2023-06-02 14:50:00,31.13,31.14,31.09,31.1,33438.0,27.6396,27.6485,27.6041,27.613,33438.0
2023-06-02 14:55:00,31.11,31.14,31.1,31.14,44844.0,27.6219,27.6485,27.613,27.6485,44844.0
2023-06-02 15:00:00,31.14,31.15,31.12,31.14,42504.0,27.6485,27.6574,27.6308,27.6485,42504.0
2023-06-02 15:05:00,31.14,31.19,31.13,31.13,60541.0,27.6485,27.6929,27.6396,27.6396,60541.0
2023-06-02 15:10:00,31.14,31.16,31.12,31.14,40096.0,27.6485,27.6663,27.6308,27.6485,40096.0
2023-06-02 15:15:00,31.15,31.17,31.15,31.17,40831.0,27.6574,27.6752,27.6574,27.6752,40831.0
2023-06-02 15:20:00,31.17,31.17,31.14,31.15,49859.0,27.6752,27.6752,27.6485,27.6574,49859.0
2023-06-02 15:25:00,31.16,31.17,31.13,31.15,52675.0,27.6663,27.6752,27.6396,27.6574,52675.0
2023-06-02 15:30:00,31.15,31.18,31.14,31.17,41531.0,27.6574,27.684,27.6485,27.6752,41531.0
2023-06-02 15:35:00,31.17,31.2,31.14,31.16,85443.0,27.6752,27.7018,27.6485,27.6663,85443.0
2023-06-02 15:40:00,31.16,31.17,31.11,31.12,98079.0,27.6663,27.6752,27.6219,27.6308,98079.0
2023-06-02 15:45:00,31.12,31.14,31.09,31.09,185849.0,27.6308,27.6485,27.6041,27.6041,185849.0
2023-06-02 15:50:00,31.09,31.15,31.08,31.15,455358.0,27.6041,27.6574,27.5952,27.6574,455358.0
2023-06-02 15:55:00,31.15,31.23,31.15,31.19,609742.0,27.6574,27.7284,27.6574,27.6929,609742.0
2023-06-05 09:30:00,31.32,31.44,31.3,31.41,173996.0,27.8083,27.9149,27.7906,27.8882,173996.0
2023-06-05 09:35:00,31.42,31.55,31.42,31.53,136914.0,27.8971,28.0126,27.8971,27.9948,136914.0
2023-06-05 09:40:00,31.52,31.54,31.44,31.51,51972.0,27.9859,28.0037,27.9149,27.977,51972.0
2023-06-05 09:45:00,31.51,31.63,31.51,31.62,196428.0,27.977,28.0836,27.977,28.0747,196428.0
2023-06-05 09:50:00,31.63,31.76,31.61,31.69,114965.0,28.0836,28.199,28.0658,28.1369,114965.0
2023-06-05 09:55:00,31.7,31.81,31.67,31.81,64649.0,28.1457,28.2434,28.1191,28.2434,64649.0
2023-06-05 10:00:00,31.81,31.97,31.8,31.83,127071.0,28.2434,28.3855,28.2345,28.2612,127071.0
2023-06-05 10:05:00,31.82,31.82,31.6,31.61,50628.0,28.2523,28.2523,28.0569,28.0658,50628.0
2023-06-05 10:10:00,31.61,31.61,31.49,31.5,67868.0,28.0658,28.0658,27.9593,27.9682,67868.0
2023-06-05 10:15:00,31.49,31.62,31.48,31.59,54577.0,27.9593,28.0747,27.9504,28.0481,54577.0
2023-06-05 10:20:00,31.58,31.66,31.55,31.61,141787.0,28.0392,28.1102,28.0126,28.0658,141787.0
2023-06-05 10:25:00,31.61,31.67,31.6,31.64,38279.0,28.0658,28.1191,28.0569,28.0925,38279.0
2023-06-05 10:30:00,31.64,31.69,31.6,31.64,47356.0,28.0925,28.1369,28.0569,28.0925,47356.0
2023-06-05 10:35:00,31.63,31.64,31.55,31.57,42733.0,28.0836,28.0925,28.0126,28.0303,42733.0
2023-06-05 10:40:00,31.57,31.6,31.47,31.49,32805.0,28.0303,28.0569,27.9415,27.9593,32805.0
2023-06-05 10:45:00,31.49,31.49,31.42,31.44,44102.0,27.9593,27.9593,27.8971,27.9149,44102.0
2023-06-05 10:50:00,31.44,31.46,31.38,31.45,49628.0,27.9149,27.9326,27.8616,27.9238,49628.0
2023-06-05 10:55:00,31.45,31.45,31.33,31.34,54640.0,27.9238,27.9238,27.8172,27.8261,54640.0
2023-06-05 11:00:00,31.34,31.41,31.26,31.28,147867.0,27.8261,27.8882,27.7551,27.7728,147867.0
2023-06-05 11:05:00,31.28,31.32,31.26,31.28,130709.0,27.7728,27.8083,27.7551,27.7728,130709.0
2023-06-05 11:10:00,31.28,31.29,31.22,31.28,83570.0,27.7728,27.7817,27.7196,27.7728,83570.0
2023-06-05 11:15:00,31.28,31.31,31.2,31.2,70275.0,27.7728,27.7995,27.7018,27.7018,70275.0
2023-06-05 11:20:00,31.21,31.23,31.16,31.2,73614.0,27.7107,27.7284,27.6663,27.7018,73614.0
2023-06-05 11:25:00,31.19,31.2,31.13,31.18,40966.0,27.6929,27.7018,27.6396,27.684,40966.0
2023-06-05 11:30:00,31.17,31.23,31.15,31.21,54296.0,27.6752,27.7284,27.6574,27.7107,54296.0
2023-06-05 11:35:00,31.21,31.22,31.12,31.15,43437.0,27.7107,27.7196,27.6308,27.6574,43437.0
2023-06-05 11:40:00,31.16,31.19,31.14,31.17,31882.0,27.6663,27.6929,27.6485,27.6752,31882.0
2023-06-05 11:45:00,31.18,31.22,31.16,31.22,42365.0,27.684,27.7196,27.6663,27.7196,42365.0
2023-06-05 11:50:00,31.22,31.23,31.16,31.21,40313.0,27.7196,27.7284,27.6663,27.7107,40313.0
2023-06-05 11:55:00,31.2,31.23,31.2,31.21,33855.0,27.7018,27.7284,27.7018,27.7107,33855.0
2023-06-05 12:00:00,31.21,31.23,31.15,31.2,47306.0,27.7107,27.7284,27.6574,27.7018,47306.0
2023-06-05 12:05:00,31.2,31.26,31.19,31.22,42298.0,27.7018,27.7551,27.6929,27.7196,42298.0
2023-06-05 12:10:00,31.23,31.28,31.19,31.28,75559.0,27.7284,27.7728,27.6929,27.7728,75559.0
2023-06-05 12:15:00,31.28,31.28,31.21,31.24,30562.0,27.7728,27.7728,27.7107,27.7373,30562.0
2023-06-05 12:20:00,31.24,31.25,31.2,31.22,29807.0,27.7373,27.7462,27.7018,27.7196,29807.0
2023-06-05 12:25:00,31.22,31.27,31.21,31.24,37752.0,27.7196,27.7639,27.7107,27.7373,37752.0
2023-06-05 12:30:00,31.25,31.28,31.23,31.24,46843.0,27.7462,27.7728,27.7284,27.7373,46843.0
2023-06-05 12:35:00,31.24,31.24,31.2,31.2,32511.0,27.7373,27.7373,27.7018,27.7018,32511.0
2023-06-05 12:40:00,31.2,31.24,31.18,31.24,42126.0,27.7018,27.7373,27.684,27.7373,42126.0
2023-06-05 12:45:00,31.24,31.26,31.23,31.25,14423.0,27.7373,27.7551,27.7284,27.7462,14423.0
2023-06-05 12:50:00,31.26,31.27,31.23,31.24,38037.0,27.7551,27.7639,27.7284,27.7373,38037.0
2023-06-05 12:55:00,31.24,31.26,31.23,31.26,44085.0,27.7373,27.7551,27.7284,27.7551,44085.0
2023-06-05 13:00:00,31.26,31.31,31.23,31.31,32884.0,27.7551,27.7995,27.7284,27.7995,32884.0
2023-06-05 13:05:00,31.31,31.31,31.25,31.29,32807.0,27.7995,27.7995,27.7462,27.7817,32807.0
2023-06-05 13:10:00,31.29,31.3,31.24,31.25,20797.0,27.7817,27.7906,27.7373,27.7462,20797.0
2023-06-05 13:15:00,31.24,31.25,31.21,31.25,61462.0,27.7373,27.7462,27.7107,27.7462,61462.0
2023-06-05 13:20:00,31.25,31.26,31.22,31.23,38883.0,27.7462,27.7551,27.7196,27.7284,38883.0
2023-06-05 13:25:00,31.22,31.25,31.19,31.25,65291.0,27.7196,27.7462,27.6929,27.7462,65291.0
2023-06-05 13:30:00,31.25,31.25,31.22,31.25,27307.0,27.7462,27.7462,27.7196,27.7462,27307.0
2023-06-05 13:35:00,31.25,31.29,31.23,31.28,30149.0,27.7462,27.7817,27.7284,27.7728,30149.0
2023-06-05 13:40:00,31.28,31.3,31.24,31.29,54620.0,27.7728,27.7906,27.7373,27.7817,54620.0
2023-06-05 13:45:00,31.29,31.35,31.29,31.33,46123.0,27.7817,27.835,27.7817,27.8172,46123.0
2023-06-05 13:50:00,31.34,31.34,31.3,31.32,37610.0,27.8261,27.8261,27.7906,27.8083,37610.0
2023-06-05 13:55:00,31.33,31.37,31.32,31.35,28275.0,27.8172,27.8527,27.8083,27.835,28275.0
2023-06-05 14:00:00,31.35,31.35,31.3,31.32,38860.0,27.835,27.835,27.7906,27.8083,38860.0
2023-06-05 14:05:00,31.31,31.32,31.27,31.3,30101.0,27.7995,27.8083,27.7639,27.7906,30101.0
2023-06-05 14:10:00,31.29,31.34,31.28,31.32,38514.0,27.7817,27.8261,27.7728,27.8083,38514.0
2023-06-05 14:15:00,31.31,31.34,31.31,31.34,36410.0,27.7995,27.8261,27.7995,27.8261,36410.0
2023-06-05 14:20:00,31.34,31.34,31.3,31.3,26760.0,27.8261,27.8261,27.7906,27.7906,26760.0
2023-06-05 14:25:00,31.31,31.31,31.27,31.3,40861.0,27.7995,27.7995,27.7639,27.7906,40861.0
2023-06-05 14:30:00,31.31,31.34,31.25,31.28,64470.0,27.7995,27.8261,27.7462,27.7728,64470.0
2023-06-05 14:35:00,31.27,31.31,31.25,31.25,46519.0,27.7639,27.7995,27.7462,27.7462,46519.0
2023-06-05 14:40:00,31.26,31.3,31.25,31.28,45325.0,27.7551,27.7906,27.7462,27.7728,45325.0
2023-06-05 14:45:00,31.28,31.29,31.24,31.29,28265.0,27.7728,27.7817,27.7373,27.7817,28265.0
2023-06-05 14:50:00,31.29,31.38,31.28,31.36,74544.0,27.7817,27.8616,27.7728,27.8439,74544.0
2023-06-05 14:55:00,31.38,31.4,31.36,31.38,63108.0,27.8616,27.8794,27.8439,27.8616,63108.0
2023-06-05 15:00:00,31.39,31.4,31.28,31.29,81003.0,27.8705,27.8794,27.7728,27.7817,81003.0
2023-06-05 15:05:00,31.29,31.33,31.27,31.29,57206.0,27.7817,27.8172,27.7639,27.7817,57206.0
2023-06-05 15:10:00,31.29,31.34,31.28,31.33,37276.0,27.7817,27.8261,27.7728,27.8172,37276.0
2023-06-05 15:15:00,31.33,31.33,31.28,31.29,54432.0,27.8172,27.8172,27.7728,27.7817,54432.0
2023-06-05 15:20:00,31.29,31.32,31.28,31.32,32735.0,27.7817,27.8083,27.7728,27.8083,32735.0
2023-06-05 15:25:00,31.32,31.33,31.31,31.33,38201.0,27.8083,27.8172,27.7995,27.8172,38201.0
2023-06-05 15:30:00,31.33,31.35,31.31,31.34,68341.0,27.8172,27.835,27.7995,27.8261,68341.0
2023-06-05 15:35:00,31.33,31.39,31.33,31.39,73215.0,27.8172,27.8705,27.8172,27.8705,73215.0
2023-06-05 15:40:00,31.39,31.4,31.35,31.36,67768.0,27.8705,27.8794,27.835,27.8439,67768.0
2023-06-05 15:45:00,31.37,31.37,31.33,31.35,114460.0,27.8527,27.8527,27.8172,27.835,114460.0
2023-06-05 15:50:00,31.36,31.37,31.29,31.3,183846.0,27.8439,27.8527,27.7817,27.7906,183846.0
2023-06-05 15:55:00,31.29,31.3,31.24,31.25,326209.0,27.7817,27.7906,27.7373,27.7462,326209.0
2023-06-06 09:30:00,31.17,31.24,31.12,31.13,115204.0,27.6752,27.7373,27.6308,27.6396,115204.0
2023-06-06 09:35:00,31.15,31.16,31.01,31.09,56713.0,27.6574,27.6663,27.5331,27.6041,56713.0
2023-06-06 09:40:00,31.08,31.15,31.02,31.07,53371.0,27.5952,27.6574,27.542,27.5864,53371.0
2023-06-06 09:45:00,31.1,31.13,31.04,31.05,36889.0,27.613,27.6396,27.5597,27.5686,36889.0
2023-06-06 09:50:00,31.06,31.08,31.02,31.05,34259.0,27.5775,27.5952,27.542,27.5686,34259.0
2023-06-06 09:55:00,31.05,31.06,30.96,30.98,53972.0,27.5686,27.5775,27.4887,27.5065,53972.0
2023-06-06 10:00:00,30.98,31.07,30.97,31.02,38613.0,27.5065,27.5864,27.4976,27.542,38613.0
2023-06-06 10:05:00,31.03,31.14,31.02,31.13,40069.0,27.5509,27.6485,27.542,27.6396,40069.0
2023-06-06 10:10:00,31.13,31.24,31.11,31.21,28523.0,27.6396,27.7373,27.6219,27.7107,28523.0
2023-06-06 10:15:00,31.21,31.24,31.16,31.21,48693.0,27.7107,27.7373,27.6663,27.7107,48693.0
2023-06-06 10:20:00,31.22,31.23,31.18,31.21,26137.0,27.7196,27.7284,27.684,27.7107,26137.0
2023-06-06 10:25:00,31.22,31.27,31.21,31.26,28239.0,27.7196,27.7639,27.7107,27.7551,28239.0
2023-06-06 10:30:00,31.26,31.33,31.26,31.32,28541.0,27.7551,27.8172,27.7551,27.8083,28541.0
2023-06-06 10:35:00,31.32,31.35,31.3,31.35,25224.0,27.8083,27.835,27.7906,27.835,25224.0
2023-06-06 10:40:00,31.34,31.4,31.34,31.39,42967.0,27.8261,27.8794,27.8261,27.8705,42967.0
2023-06-06 10:45:00,31.4,31.46,31.33,31.34,59611.0,27.8794,27.9326,27.8172,27.8261,59611.0
2023-06-06 10:50:00,31.33,31.38,31.33,31.37,36939.0,27.8172,27.8616,27.8172,27.8527,36939.0
2023-06-06 10:55:00,31.37,31.38,31.32,31.38,51458.0,27.8527,27.8616,27.8083,27.8616,51458.0
2023-06-06 11:00:00,31.38,31.44,31.37,31.44,34547.0,27.8616,27.9149,27.8527,27.9149,34547.0
2023-06-06 11:05:00,31.43,31.47,31.4,31.44,37105.0,27.906,27.9415,27.8794,27.9149,37105.0
2023-06-06 11:10:00,31.44,31.45,31.42,31.43,29238.0,27.9149,27.9238,27.8971,27.906,29238.0
2023-06-06 11:15:00,31.43,31.49,31.43,31.48,38339.0,27.906,27.9593,27.906,27.9504,38339.0
2023-06-06 11:20:00,31.49,31.49,31.4,31.4,47282.0,27.9593,27.9593,27.8794,27.8794,47282.0
2023-06-06 11:25:00,31.41,31.44,31.35,31.42,55333.0,27.8882,27.9149,27.835,27.8971,55333.0
2023-06-06 11:30:00,31.43,31.47,31.38,31.38,22033.0,27.906,27.9415,27.8616,27.8616,22033.0
2023-06-06 11:35:00,31.39,31.47,31.37,31.46,30747.0,27.8705,27.9415,27.8527,27.9326,30747.0
2023-06-06 11:40:00,31.46,31.49,31.45,31.48,27090.0,27.9326,27.9593,27.9238,27.9504,27090.0
2023-06-06 11:45:00,31.48,31.52,31.46,31.51,42699.0,27.9504,27.9859,27.9326,27.977,42699.0
2023-06-06 11:50:00,31.5,31.51,31.48,31.51,28487.0,27.9682,27.977,27.9504,27.977,28487.0
2023-06-06 11:55:00,31.5,31.51,31.42,31.43,38679.0,27.9682,27.977,27.8971,27.906,38679.0
2023-06-06 12:00:00,31.42,31.46,31.4,31.4,38205.0,27.8971,27.9326,27.8794,27.8794,38205.0
2023-06-06 12:05:00,31.41,31.45,31.39,31.44,23224.0,27.8882,27.9238,27.8705,27.9149,23224.0
2023-06-06 12:10:00,31.44,31.45,31.38,31.4,15970.0,27.9149,27.9238,27.8616,27.8794,15970.0
2023-06-06 12:15:00,31.4,31.42,31.34,31.37,27554.0,27.8794,27.8971,27.8261,27.8527,27554.0
2023-06-06 12:20:00,31.37,31.37,31.34,31.35,18311.0,27.8527,27.8527,27.8261,27.835,18311.0
2023-06-06 12:25:00,31.34,31.35,31.28,31.29,49534.0,27.8261,27.835,27.7728,27.7817,49534.0
2023-06-06 12:30:00,31.28,31.31,31.27,31.3,50641.0,27.7728,27.7995,27.7639,27.7906,50641.0
2023-06-06 12:35:00,31.31,31.31,31.27,31.28,34453.0,27.7995,27.7995,27.7639,27.7728,34453.0
2023-06-06 12:40:00,31.29,31.3,31.27,31.3,25659.0,27.7817,27.7906,27.7639,27.7906,25659.0
2023-06-06 12:45:00,31.3,31.3,31.28,31.28,19341.0,27.7906,27.7906,27.7728,27.7728,19341.0
2023-06-06 12:50:00,31.29,31.35,31.28,31.34,75188.0,27.7817,27.835,27.7728,27.8261,75188.0
2023-06-06 12:55:00,31.33,31.39,31.31,31.37,19386.0,27.8172,27.8705,27.7995,27.8527,19386.0
2023-06-06 13:00:00,31.37,31.4,31.35,31.36,19656.0,27.8527,27.8794,27.835,27.8439,19656.0
2023-06-06 13:05:00,31.37,31.41,31.36,31.41,24887.0,27.8527,27.8882,27.8439,27.8882,24887.0
2023-06-06 13:10:00,31.41,31.41,31.38,31.39,15403.0,27.8882,27.8882,27.8616,27.8705,15403.0
2023-06-06 13:15:00,31.4,31.41,31.34,31.35,23075.0,27.8794,27.8882,27.8261,27.835,23075.0
2023-06-06 13:20:00,31.34,31.35,31.3,31.33,22498.0,27.8261,27.835,27.7906,27.8172,22498.0
2023-06-06 13:25:00,31.33,31.34,31.29,31.32,23126.0,27.8172,27.8261,27.7817,27.8083,23126.0
2023-06-06 13:30:00,31.32,31.34,31.28,31.32,28528.0,27.8083,27.8261,27.7728,27.8083,28528.0
2023-06-06 13:35:00,31.31,31.34,31.31,31.32,16687.0,27.7995,27.8261,27.7995,27.8083,16687.0
2023-06-06 13:40:00,31.33,31.34,31.31,31.32,16957.0,27.8172,27.8261,27.7995,27.8083,16957.0
2023-06-06 13:45:00,31.32,31.34,31.3,31.31,36119.0,27.8083,27.8261,27.7906,27.7995,36119.0
2023-06-06 13:50:00,31.31,31.32,31.29,31.31,15978.0,27.7995,27.8083,27.7817,27.7995,15978.0
2023-06-06 13:55:00,31.3,31.34,31.28,31.34,23805.0,27.7906,27.8261,27.7728,27.8261,23805.0
2023-06-06 14:00:00,31.34,31.34,31.3,31.32,28673.0,27.8261,27.8261,27.7906,27.8083,28673.0
2023-06-06 14:05:00,31.32,31.32,31.28,31.31,36727.0,27.8083,27.8083,27.7728,27.7995,36727.0
2023-06-06 14:10:00,31.31,31.34,31.3,31.32,20797.0,27.7995,27.8261,27.7906,27.8083,20797.0
2023-06-06 14:15:00,31.33,31.34,31.31,31.33,15668.0,27.8172,27.8261,27.7995,27.8172,15668.0
2023-06-06 14:20:00,31.34,31.35,31.32,31.34,17487.0,27.8261,27.835,27.8083,27.8261,17487.0
2023-06-06 14:25:00,31.34,31.37,31.33,31.37,20877.0,27.8261,27.8527,27.8172,27.8527,20877.0
2023-06-06 14:30:00,31.37,31.37,31.34,31.35,16593.0,27.8527,27.8527,27.8261,27.835,16593.0
2023-06-06 14:35:00,31.35,31.36,31.34,31.35,25978.0,27.835,27.8439,27.8261,27.835,25978.0
2023-06-06 14:40:00,31.35,31.39,31.34,31.39,23525.0,27.835,27.8705,27.8261,27.8705,23525.0
2023-06-06 14:45:00,31.39,31.4,31.36,31.4,21836.0,27.8705,27.8794,27.8439,27.8794,21836.0
2023-06-06 14:50:00,31.4,31.41,31.38,31.38,14828.0,27.8794,27.8882,27.8616,27.8616,14828.0
2023-06-06 14:55:00,31.38,31.4,31.37,31.4,22944.0,27.8616,27.8794,27.8527,27.8794,22944.0
2023-06-06 15:00:00,31.4,31.42,31.39,31.4,28018.0,27.8794,27.8971,27.8705,27.8794,28018.0
2023-06-06 15:05:00,31.4,31.4,31.38,31.38,23633.0,27.8794,27.8794,27.8616,27.8616,23633.0
2023-06-06 15:10:00,31.39,31.41,31.38,31.41,31622.0,27.8705,27.8882,27.8616,27.8882,31622.0
2023-06-06 15:15:00,31.42,31.44,31.41,31.43,24846.0,27.8971,27.9149,27.8882,27.906,24846.0
2023-06-06 15:20:00,31.44,31.48,31.43,31.47,42190.0,27.9149,27.9504,27.906,27.9415,42190.0
2023-06-06 15:25:00,31.47,31.49,31.43,31.46,42652.0,27.9415,27.9593,27.906,27.9326,42652.0
2023-06-06 15:30:00,31.46,31.49,31.46,31.47,36750.0,27.9326,27.9593,27.9326,27.9415,36750.0
2023-06-06 15:35:00,31.47,31.5,31.45,31.45,52749.0,27.9415,27.9682,27.9238,27.9238,52749.0
2023-06-06 15:40:00,31.45,31.48,31.43,31.47,56203.0,27.9238,27.9504,27.906,27.9415,56203.0
2023-06-06 15:45:00,31.46,31.53,31.46,31.52,78813.0,27.9326,27.9948,27.9326,27.9859,78813.0
2023-06-06 15:50:00,31.52,31.58,31.52,31.54,148131.0,27.9859,28.0392,27.9859,28.0037,148131.0
2023-06-06 15:55:00,31.54,31.58,31.52,31.53,292672.0,28.0037,28.0392,27.9859,27.9948,292672.0
2023-06-07 09:30:00,31.55,31.6,31.33,31.34,138933.0,28.0126,28.0569,27.8172,27.8261,138933.0
2023-06-07 09:35:00,31.34,31.42,31.26,31.41,81795.0,27.8261,27.8971,27.7551,27.8882,81795.0
2023-06-07 09:40:00,31.41,31.46,31.25,31.27,57801.0,27.8882,27.9326,27.7462,27.7639,57801.0
2023-06-07 09:45:00,31.26,31.33,31.23,31.28,49999.0,27.7551,27.8172,27.7284,27.7728,49999.0
2023-06-07 09:50:00,31.28,31.36,31.27,31.36,50100.0,27.7728,27.8439,27.7639,27.8439,50100.0
2023-06-07 09:55:00,31.35,31.4,31.34,31.38,31032.0,27.835,27.8794,27.8261,27.8616,31032.0
2023-06-07 10:00:00,31.38,31.41,31.34,31.35,85486.0,27.8616,27.8882,27.8261,27.835,85486.0
2023-06-07 10:05:00,31.36,31.39,31.32,31.36,108881.0,27.8439,27.8705,27.8083,27.8439,108881.0
2023-06-07 10:10:00,31.36,31.42,31.35,31.37,68017.0,27.8439,27.8971,27.835,27.8527,68017.0
2023-06-07 10:15:00,31.36,31.42,31.35,31.39,54838.0,27.8439,27.8971,27.835,27.8705,54838.0
2023-06-07 10:20:00,31.38,31.38,31.32,31.33,58939.0,27.8616,27.8616,27.8083,27.8172,58939.0
2023-06-07 10:25:00,31.33,31.47,31.33,31.46,120805.0,27.8172,27.9415,27.8172,27.9326,120805.0
2023-06-07 10:30:00,31.46,31.52,31.45,31.45,47912.0,27.9326,27.9859,27.9238,27.9238,47912.0
2023-06-07 10:35:00,31.46,31.49,31.44,31.46,46130.0,27.9326,27.9593,27.9149,27.9326,46130.0
2023-06-07 10:40:00,31.46,31.51,31.44,31.5,34911.0,27.9326,27.977,27.9149,27.9682,34911.0
2023-06-07 10:45:00,31.49,31.56,31.47,31.53,54768.0,27.9593,28.0214,27.9415,27.9948,54768.0
2023-06-07 10:50:00,31.53,31.56,31.5,31.56,38795.0,27.9948,28.0214,27.9682,28.0214,38795.0
2023-06-07 10:55:00,31.56,31.63,31.56,31.61,35553.0,28.0214,28.0836,28.0214,28.0658,35553.0
2023-06-07 11:00:00,31.62,31.67,31.6,31.61,45530.0,28.0747,28.1191,28.0569,28.0658,45530.0
2023-06-07 11:05:00,31.62,31.62,31.59,31.6,36774.0,28.0747,28.0747,28.0481,28.0569,36774.0
2023-06-07 11:10:00,31.6,31.63,31.59,31.62,40954.0,28.0569,28.0836,28.0481,28.0747,40954.0
2023-06-07 11:15:00,31.61,31.63,31.55,31.58,32661.0,28.0658,28.0836,28.0126,28.0392,32661.0
2023-06-07 11:20:00,31.58,31.58,31.54,31.56,29166.0,28.0392,28.0392,28.0037,28.0214,29166.0
2023-06-07 11:25:00,31.56,31.62,31.55,31.61,33209.0,28.0214,28.0747,28.0126,28.0658,33209.0
2023-06-07 11:30:00,31.61,31.67,31.6,31.64,41887.0,28.0658,28.1191,28.0569,28.0925,41887.0
2023-06-07 11:35:00,31.64,31.8,31.63,31.69,148985.0,28.0925,28.2345,28.0836,28.1369,148985.0
2023-06-07 11:40:00,31.69,31.83,31.69,31.83,177992.0,28.1369,28.2612,28.1369,28.2612,177992.0
2023-06-07 11:45:00,31.83,31.89,31.8,31.87,111777.0,28.2612,28.3144,28.2345,28.2967,111777.0
2023-06-07 11:50:00,31.87,31.87,31.7,31.71,53659.0,28.2967,28.2967,28.1457,28.1546,53659.0
2023-06-07 11:55:00,31.71,31.78,31.68,31.78,63202.0,28.1546,28.2168,28.128,28.2168,63202.0
2023-06-07 12:00:00,31.78,31.79,31.75,31.79,31606.0,28.2168,28.2256,28.1901,28.2256,31606.0
2023-06-07 12:05:00,31.79,31.81,31.75,31.8,48885.0,28.2256,28.2434,28.1901,28.2345,48885.0
2023-06-07 12:10:00,31.81,31.85,31.77,31.85,46478.0,28.2434,28.2789,28.2079,28.2789,46478.0
2023-06-07 12:15:00,31.85,31.92,31.84,31.92,46042.0,28.2789,28.3411,28.27,28.3411,46042.0
2023-06-07 12:20:00,31.92,31.97,31.91,31.96,69242.0,28.3411,28.3855,28.3322,28.3766,69242.0
2023-06-07 12:25:00,31.96,32.01,31.95,31.99,90100.0,28.3766,28.421,28.3677,28.4032,90100.0
2023-06-07 12:30:00,31.99,32.0,31.9,31.95,44228.0,28.4032,28.4121,28.3233,28.3677,44228.0
2023-06-07 12:35:00,31.95,31.95,31.87,31.88,29566.0,28.3677,28.3677,28.2967,28.3056,29566.0
2023-06-07 12:40:00,31.89,31.91,31.87,31.91,29258.0,28.3144,28.3322,28.2967,28.3322,29258.0
2023-06-07 12:45:00,31.91,31.93,31.88,31.89,30249.0,28.3322,28.3499,28.3056,28.3144,30249.0
2023-06-07 12:50:00,31.89,31.92,31.87,31.88,34353.0,28.3144,28.3411,28.2967,28.3056,34353.0
2023-06-07 12:55:00,31.88,31.91,31.87,31.91,27680.0,28.3056,28.3322,28.2967,28.3322,27680.0
2023-06-07 13:00:00,31.9,31.93,31.89,31.91,34385.0,28.3233,28.3499,28.3144,28.3322,34385.0
2023-06-07 13:05:00,31.91,31.96,31.89,31.95,53762.0,28.3322,28.3766,28.3144,28.3677,53762.0
2023-06-07 13:10:00,31.95,31.96,31.91,31.95,33383.0,28.3677,28.3766,28.3322,28.3677,33383.0
2023-06-07 13:15:00,31.95,32.0,31.94,32.0,30805.0,28.3677,28.4121,28.3588,28.4121,30805.0
2023-06-07 13:20:00,32.0,32.05,31.95,31.98,92201.0,28.4121,28.4565,28.3677,28.3943,92201.0
2023-06-07 13:25:00,31.99,31.99,31.94,31.96,34306.0,28.4032,28.4032,28.3588,28.3766,34306.0
2023-06-07 13:30:00,31.96,31.97,31.87,31.9,30186.0,28.3766,28.3855,28.2967,28.3233,30186.0
2023-06-07 13:35:00,31.9,31.93,31.89,31.89,37139.0,28.3233,28.3499,28.3144,28.3144,37139.0
2023-06-07 13:40:00,31.89,31.93,31.89,31.93,16556.0,28.3144,28.3499,28.3144,28.3499,16556.0
2023-06-07 13:45:00,31.93,31.93,31.88,31.92,29521.0,28.3499,28.3499,28.3056,28.3411,29521.0
2023-06-07 13:50:00,31.92,31.92,31.84,31.86,63131.0,28.3411,28.3411,28.27,28.2878,63131.0
2023-06-07 13:55:00,31.86,31.88,31.85,31.85,22631.0,28.2878,28.3056,28.2789,28.2789,22631.0
2023-06-07 14:00:00,31.85,31.86,31.84,31.85,25190.0,28.2789,28.2878,28.27,28.2789,25190.0
2023-06-07 14:05:00,31.86,31.89,31.81,31.83,35428.0,28.2878,28.3144,28.2434,28.2612,35428.0
2023-06-07 14:10:00,31.83,31.83,31.76,31.81,43737.0,28.2612,28.2612,28.199,28.2434,43737.0
2023-06-07 14:15:00,31.81,31.86,31.8,31.85,21886.0,28.2434,28.2878,28.2345,28.2789,21886.0
2023-06-07 14:20:00,31.85,31.86,31.8,31.84,25638.0,28.2789,28.2878,28.2345,28.27,25638.0
2023-06-07 14:25:00,31.84,31.86,31.81,31.85,25166.0,28.27,28.2878,28.2434,28.2789,25166.0
2023-06-07 14:30:00,31.86,31.86,31.8,31.81,35212.0,28.2878,28.2878,28.2345,28.2434,35212.0
2023-06-07 14:35:00,31.8,31.83,31.78,31.83,32308.0,28.2345,28.2612,28.2168,28.2612,32308.0
2023-06-07 14:40:00,31.82,31.84,31.81,31.82,37358.0,28.2523,28.27,28.2434,28.2523,37358.0
2023-06-07 14:45:00,31.81,31.81,31.78,31.79,29808.0,28.2434,28.2434,28.2168,28.2256,29808.0
2023-06-07 14:50:00,31.78,31.86,31.77,31.86,41429.0,28.2168,28.2878,28.2079,28.2878,41429.0
2023-06-07 14:55:00,31.86,31.88,31.85,31.86,19883.0,28.2878,28.3056,28.2789,28.2878,19883.0
2023-06-07 15:00:00,31.87,31.91,31.85,31.9,29212.0,28.2967,28.3322,28.2789,28.3233,29212.0
2023-06-07 15:05:00,31.91,31.93,31.9,31.93,32497.0,28.3322,28.3499,28.3233,28.3499,32497.0
2023-06-07 15:10:00,31.93,31.94,31.91,31.93,39657.0,28.3499,28.3588,28.3322,28.3499,39657.0
2023-06-07 15:15:00,31.93,31.98,31.93,31.95,41167.0,28.3499,28.3943,28.3499,28.3677,41167.0
2023-06-07 15:20:00,31.95,31.99,31.94,31.97,50106.0,28.3677,28.4032,28.3588,28.3855,50106.0
2023-06-07 15:25:00,31.96,31.99,31.95,31.96,59357.0,28.3766,28.4032,28.3677,28.3766,59357.0
2023-06-07 15:30:00,31.96,31.98,31.93,31.96,60764.0,28.3766,28.3943,28.3499,28.3766,60764.0
2023-06-07 15:35:00,31.96,32.01,31.96,31.99,72470.0,28.3766,28.421,28.3766,28.4032,72470.0
2023-06-07 15:40:00,31.99,32.02,31.98,32.02,96442.0,28.4032,28.4299,28.3943,28.4299,96442.0
2023-06-07 15:45:00,32.01,32.04,31.99,32.02,140342.0,28.421,28.4476,28.4032,28.4299,140342.0
2023-06-07 15:50:00,32.03,32.05,31.91,31.93,200390.0,28.4387,28.4565,28.3322,28.3499,200390.0
2023-06-07 15:55:00,31.92,31.95,31.89,31.95,348056.0,28.3411,28.3677,28.3144,28.3677,348056.0
2023-06-08 09:30:00,31.93,31.96,31.77,31.94,212268.0,28.3499,28.3766,28.2079,28.3588,212268.0
2023-06-08 09:35:00,31.94,31.97,31.77,31.79,60291.0,28.3588,28.3855,28.2079,28.2256,60291.0
2023-06-08 09:40:00,31.79,31.89,31.74,31.89,99968.0,28.2256,28.3144,28.1812,28.3144,99968.0
2023-06-08 09:45:00,31.88,31.88,31.72,31.73,57791.0,28.3056,28.3056,28.1635,28.1724,57791.0
2023-06-08 09:50:00,31.75,31.76,31.64,31.68,51883.0,28.1901,28.199,28.0925,28.128,51883.0
2023-06-08 09:55:00,31.68,31.73,31.67,31.7,33722.0,28.128,28.1724,28.1191,28.1457,33722.0
2023-06-08 10:00:00,31.71,31.77,31.7,31.7,31395.0,28.1546,28.2079,28.1457,28.1457,31395.0
2023-06-08 10:05:00,31.7,31.75,31.68,31.73,36577.0,28.1457,28.1901,28.128,28.1724,36577.0
2023-06-08 10:10:00,31.72,31.77,31.71,31.77,14360.0,28.1635,28.2079,28.1546,28.2079,14360.0
2023-06-08 10:15:00,31.77,31.84,31.77,31.82,29095.0,28.2079,28.27,28.2079,28.2523,29095.0
2023-06-08 10:20:00,31.81,31.83,31.79,31.81,23030.0,28.2434,28.2612,28.2256,28.2434,23030.0
2023-06-08 10:25:00,31.8,31.84,31.78,31.84,29944.0,28.2345,28.27,28.2168,28.27,29944.0
2023-06-08 10:30:00,31.84,31.84,31.77,31.78,32843.0,28.27,28.27,28.2079,28.2168,32843.0
2023-06-08 10:35:00,31.79,31.79,31.76,31.78,19517.0,28.2256,28.2256,28.199,28.2168,19517.0
2023-06-08 10:40:00,31.79,31.81,31.76,31.8,20223.0,28.2256,28.2434,28.199,28.2345,20223.0
2023-06-08 10:45:00,31.8,31.81,31.77,31.78,15103.0,28.2345,28.2434,28.2079,28.2168,15103.0
2023-06-08 10:50:00,31.79,31.8,31.74,31.76,21468.0,28.2256,28.2345,28.1812,28.199,21468.0
2023-06-08 10:55:00,31.76,31.83,31.75,31.83,23040.0,28.199,28.2612,28.1901,28.2612,23040.0
2023-06-08 11:00:00,31.83,31.85,31.77,31.77,33023.0,28.2612,28.2789,28.2079,28.2079,33023.0
2023-06-08 11:05:00,31.77,31.77,31.73,31.76,37084.0,28.2079,28.2079,28.1724,28.199,37084.0
2023-06-08 11:10:00,31.77,31.8,31.74,31.78,19819.0,28.2079,28.2345,28.1812,28.2168,19819.0
2023-06-08 11:15:00,31.79,31.83,31.78,31.83,16565.0,28.2256,28.2612,28.2168,28.2612,16565.0
2023-06-08 11:20:00,31.83,31.83,31.75,31.78,22940.0,28.2612,28.2612,28.1901,28.2168,22940.0
2023-06-08 11:25:00,31.77,31.78,31.75,31.78,20486.0,28.2079,28.2168,28.1901,28.2168,20486.0
2023-06-08 11:30:00,31.78,31.81,31.75,31.76,33777.0,28.2168,28.2434,28.1901,28.199,33777.0
2023-06-08 11:35:00,31.76,31.77,31.58,31.64,219094.0,28.199,28.2079,28.0392,28.0925,219094.0
2023-06-08 11:40:00,31.65,31.65,31.57,31.6,64345.0,28.1013,28.1013,28.0303,28.0569,64345.0
2023-06-08 11:45:00,31.61,31.68,31.6,31.68,30990.0,28.0658,28.128,28.0569,28.128,30990.0
2023-06-08 11:50:00,31.67,31.68,31.6,31.6,33628.0,28.1191,28.128,28.0569,28.0569,33628.0
2023-06-08 11:55:00,31.61,31.61,31.56,31.58,55178.0,28.0658,28.0658,28.0214,28.0392,55178.0
2023-06-08 12:00:00,31.57,31.61,31.56,31.6,21153.0,28.0303,28.0658,28.0214,28.0569,21153.0
2023-06-08 12:05:00,31.6,31.61,31.58,31.6,23311.0,28.0569,28.0658,28.0392,28.0569,23311.0
2023-06-08 12:10:00,31.6,31.6,31.58,31.59,13399.0,28.0569,28.0569,28.0392,28.0481,13399.0
2023-06-08 12:15:00,31.59,31.61,31.57,31.6,18511.0,28.0481,28.0658,28.0303,28.0569,18511.0
2023-06-08 12:20:00,31.61,31.65,31.59,31.62,24060.0,28.0658,28.1013,28.0481,28.0747,24060.0
2023-06-08 12:25:00,31.63,31.69,31.62,31.69,19311.0,28.0836,28.1369,28.0747,28.1369,19311.0
2023-06-08 12:30:00,31.68,31.7,31.67,31.69,19766.0,28.128,28.1457,28.1191,28.1369,19766.0
2023-06-08 12:35:00,31.68,31.69,31.67,31.68,31519.0,28.128,28.1369,28.1191,28.128,31519.0
2023-06-08 12:40:00,31.68,31.7,31.67,31.7,13760.0,28.128,28.1457,28.1191,28.1457,13760.0
2023-06-08 12:45:00,31.7,31.71,31.69,31.7,13877.0,28.1457,28.1546,28.1369,28.1457,13877.0
2023-06-08 12:50:00,31.71,31.81,31.7,31.81,23820.0,28.1546,28.2434,28.1457,28.2434,23820.0
2023-06-08 12:55:00,31.8,31.83,31.79,31.8,29941.0,28.2345,28.2612,28.2256,28.2345,29941.0
2023-06-08 13:00:00,31.79,31.81,31.77,31.8,26770.0,28.2256,28.2434,28.2079,28.2345,26770.0
2023-06-08 13:05:00,31.8,31.8,31.78,31.8,26736.0,28.2345,28.2345,28.2168,28.2345,26736.0
2023-06-08 13:10:00,31.79,31.82,31.78,31.81,22364.0,28.2256,28.2523,28.2168,28.2434,22364.0
2023-06-08 13:15:00,31.8,31.84,31.8,31.84,13832.0,28.2345,28.27,28.2345,28.27,13832.0
2023-06-08 13:20:00,31.84,31.85,31.82,31.84,37678.0,28.27,28.2789,28.2523,28.27,37678.0
2023-06-08 13:25:00,31.85,31.9,31.85,31.89,35690.0,28.2789,28.3233,28.2789,28.3144,35690.0
2023-06-08 13:30:00,31.89,31.9,31.85,31.85,24703.0,28.3144,28.3233,28.2789,28.2789,24703.0
2023-06-08 13:35:00,31.85,31.86,31.8,31.81,20862.0,28.2789,28.2878,28.2345,28.2434,20862.0
2023-06-08 13:40:00,31.81,31.84,31.8,31.84,20283.0,28.2434,28.27,28.2345,28.27,20283.0
2023-06-08 13:45:00,31.84,31.87,31.84,31.85,35734.0,28.27,28.2967,28.27,28.2789,35734.0
2023-06-08 13:50:00,31.85,31.85,31.8,31.81,17120.0,28.2789,28.2789,28.2345,28.2434,17120.0
2023-06-08 13:55:00,31.81,31.84,31.81,31.84,19337.0,28.2434,28.27,28.2434,28.27,19337.0
2023-06-08 14:00:00,31.84,31.85,31.82,31.82,25165.0,28.27,28.2789,28.2523,28.2523,25165.0
2023-06-08 14:05:00,31.83,31.83,31.8,31.81,22508.0,28.2612,28.2612,28.2345,28.2434,22508.0
2023-06-08 14:10:00,31.81,31.81,31.79,31.8,15799.0,28.2434,28.2434,28.2256,28.2345,15799.0
2023-06-08 14:15:00,31.79,31.86,31.79,31.85,37365.0,28.2256,28.2878,28.2256,28.2789,37365.0
2023-06-08 14:20:00,31.86,31.87,31.84,31.84,17735.0,28.2878,28.2967,28.27,28.27,17735.0
2023-06-08 14:25:00,31.85,31.87,31.82,31.87,25673.0,28.2789,28.2967,28.2523,28.2967,25673.0
2023-06-08 14:30:00,31.86,31.86,31.83,31.83,22632.0,28.2878,28.2878,28.2612,28.2612,22632.0
2023-06-08 14:35:00,31.84,31.86,31.83,31.84,17860.0,28.27,28.2878,28.2612,28.27,17860.0
2023-06-08 14:40:00,31.84,31.84,31.81,31.81,23748.0,28.27,28.27,28.2434,28.2434,23748.0
2023-06-08 14:45:00,31.81,31.84,31.81,31.82,25357.0,28.2434,28.27,28.2434,28.2523,25357.0
2023-06-08 14:50:00,31.82,31.86,31.81,31.86,30545.0,28.2523,28.2878,28.2434,28.2878,30545.0
2023-06-08 14:55:00,31.85,31.86,31.83,31.85,27918.0,28.2789,28.2878,28.2612,28.2789,27918.0
2023-06-08 15:00:00,31.84,31.85,31.82,31.84,29676.0,28.27,28.2789,28.2523,28.27,29676.0
2023-06-08 15:05:00,31.84,31.84,31.81,31.83,29699.0,28.27,28.27,28.2434,28.2612,29699.0
2023-06-08 15:10:00,31.83,31.85,31.81,31.82,32871.0,28.2612,28.2789,28.2434,28.2523,32871.0
2023-06-08 15:15:00,31.82,31.84,31.79,31.8,39160.0,28.2523,28.27,28.2256,28.2345,39160.0
2023-06-08 15:20:00,31.8,31.84,31.8,31.84,38096.0,28.2345,28.27,28.2345,28.27,38096.0
2023-06-08 15:25:00,31.84,31.84,31.82,31.84,19478.0,28.27,28.27,28.2523,28.27,19478.0
2023-06-08 15:30:00,31.83,31.83,31.76,31.78,56083.0,28.2612,28.2612,28.199,28.2168,56083.0
2023-06-08 15:35:00,31.78,31.87,31.77,31.87,45705.0,28.2168,28.2967,28.2079,28.2967,45705.0
2023-06-08 15:40:00,31.87,31.88,31.85,31.88,39501.0,28.2967,28.3056,28.2789,28.3056,39501.0
2023-06-08 15:45:00,31.88,31.89,31.86,31.89,55574.0,28.3056,28.3144,28.2878,28.3144,55574.0
2023-06-08 15:50:00,31.89,31.91,31.85,31.86,118978.0,28.3144,28.3322,28.2789,28.2878,118978.0
2023-06-08 15:55:00,31.86,31.89,31.84,31.84,218659.0,28.2878,28.3144,28.27,28.27,218659.0
2023-06-09 09:30:00,31.78,31.78,30.9,31.0,449243.0,28.2168,28.2168,27.4354,27.5242,449243.0
2023-06-09 09:35:00,30.99,31.37,30.96,31.37,185704.0,27.5153,27.8527,27.4887,27.8527,185704.0
2023-06-09 09:40:00,31.37,31.45,31.33,31.4,90475.0,27.8527,27.9238,27.8172,27.8794,90475.0
2023-06-09 09:45:00,31.38,31.47,31.33,31.44,95852.0,27.8616,27.9415,27.8172,27.9149,95852.0
2023-06-09 09:50:00,31.45,31.5,31.43,31.45,65164.0,27.9238,27.9682,27.906,27.9238,65164.0
2023-06-09 09:55:00,31.46,31.51,31.37,31.37,87672.0,27.9326,27.977,27.8527,27.8527,87672.0
2023-06-09 10:00:00,31.37,31.52,31.36,31.52,71512.0,27.8527,27.9859,27.8439,27.9859,71512.0
2023-06-09 10:05:00,31.52,31.62,31.49,31.62,37213.0,27.9859,28.0747,27.9593,28.0747,37213.0
2023-06-09 10:10:00,31.63,31.68,31.61,31.62,34361.0,28.0836,28.128,28.0658,28.0747,34361.0
2023-06-09 10:15:00,31.62,31.67,31.6,31.65,33794.0,28.0747,28.1191,28.0569,28.1013,33794.0
2023-06-09 10:20:00,31.65,31.66,31.59,31.62,37696.0,28.1013,28.1102,28.0481,28.0747,37696.0
2023-06-09 10:25:00,31.63,31.66,31.61,31.63,53397.0,28.0836,28.1102,28.0658,28.0836,53397.0
2023-06-09 10:30:00,31.63,31.65,31.61,31.64,55602.0,28.0836,28.1013,28.0658,28.0925,55602.0
2023-06-09 10:35:00,31.65,31.78,31.64,31.74,80412.0,28.1013,28.2168,28.0925,28.1812,80412.0
2023-06-09 10:40:00,31.74,31.83,31.74,31.83,42344.0,28.1812,28.2612,28.1812,28.2612,42344.0
2023-06-09 10:45:00,31.82,31.87,31.8,31.8,60675.0,28.2523,28.2967,28.2345,28.2345,60675.0
2023-06-09 10:50:00,31.8,31.83,31.74,31.82,48704.0,28.2345,28.2612,28.1812,28.2523,48704.0
2023-06-09 10:55:00,31.83,31.85,31.7,31.7,72839.0,28.2612,28.2789,28.1457,28.1457,72839.0
2023-06-09 11:00:00,31.7,31.72,31.61,31.62,38775.0,28.1457,28.1635,28.0658,28.0747,38775.0
2023-06-09 11:05:00,31.61,31.65,31.6,31.64,76948.0,28.0658,28.1013,28.0569,28.0925,76948.0
2023-06-09 11:10:00,31.64,31.65,31.6,31.62,25743.0,28.0925,28.1013,28.0569,28.0747,25743.0
2023-06-09 11:15:00,31.61,31.64,31.58,31.64,53154.0,28.0658,28.0925,28.0392,28.0925,53154.0
2023-06-09 11:20:00,31.64,31.64,31.55,31.56,26968.0,28.0925,28.0925,28.0126,28.0214,26968.0
2023-06-09 11:25:00,31.56,31.56,31.49,31.49,37726.0,28.0214,28.0214,27.9593,27.9593,37726.0
2023-06-09 11:30:00,31.49,31.53,31.43,31.52,51924.0,27.9593,27.9948,27.906,27.9859,51924.0
2023-06-09 11:35:00,31.53,31.54,31.49,31.5,21005.0,27.9948,28.0037,27.9593,27.9682,21005.0
2023-06-09 11:40:00,31.5,31.56,31.49,31.56,33702.0,27.9682,28.0214,27.9593,28.0214,33702.0
2023-06-09 11:45:00,31.57,31.64,31.56,31.63,23623.0,28.0303,28.0925,28.0214,28.0836,23623.0
2023-06-09 11:50:00,31.64,31.67,31.62,31.66,32926.0,28.0925,28.1191,28.0747,28.1102,32926.0
2023-06-09 11:55:00,31.65,31.68,31.64,31.66,19424.0,28.1013,28.128,28.0925,28.1102,19424.0
2023-06-09 12:00:00,31.65,31.66,31.6,31.62,20291.0,28.1013,28.1102,28.0569,28.0747,20291.0
2023-06-09 12:05:00,31.62,31.63,31.6,31.61,16493.0,28.0747,28.0836,28.0569,28.0658,16493.0
2023-06-09 12:10:00,31.61,31.67,31.59,31.67,14797.0,28.0658,28.1191,28.0481,28.1191,14797.0
2023-06-09 12:15:00,31.66,31.7,31.65,31.67,29580.0,28.1102,28.1457,28.1013,28.1191,29580.0
2023-06-09 12:20:00,31.68,31.68,31.61,31.62,13325.0,28.128,28.128,28.0658,28.0747,13325.0
2023-06-09 12:25:00,31.61,31.68,31.6,31.67,30271.0,28.0658,28.128,28.0569,28.1191,30271.0
2023-06-09 12:30:00,31.66,31.71,31.66,31.69,29446.0,28.1102,28.1546,28.1102,28.1369,29446.0
2023-06-09 12:35:00,31.69,31.69,31.64,31.65,9021.0,28.1369,28.1369,28.0925,28.1013,9021.0
2023-06-09 12:40:00,31.66,31.69,31.57,31.61,413033.0,28.1102,28.1369,28.0303,28.0658,413033.0
2023-06-09 12:45:00,31.6,31.6,31.47,31.48,61521.0,28.0569,28.0569,27.9415,27.9504,61521.0
2023-06-09 12:50:00,31.48,31.49,31.43,31.44,51573.0,27.9504,27.9593,27.906,27.9149,51573.0
2023-06-09 12:55:00,31.44,31.56,31.44,31.55,33200.0,27.9149,28.0214,27.9149,28.0126,33200.0
2023-06-09 13:00:00,31.55,31.56,31.52,31.55,27312.0,28.0126,28.0214,27.9859,28.0126,27312.0
2023-06-09 13:05:00,31.55,31.55,31.48,31.48,14525.0,28.0126,28.0126,27.9504,27.9504,14525.0
2023-06-09 13:10:00,31.48,31.49,31.47,31.48,12399.0,27.9504,27.9593,27.9415,27.9504,12399.0
2023-06-09 13:15:00,31.49,31.49,31.47,31.48,11751.0,27.9593,27.9593,27.9415,27.9504,11751.0
2023-06-09 13:20:00,31.48,31.48,31.44,31.46,22781.0,27.9504,27.9504,27.9149,27.9326,22781.0
2023-06-09 13:25:00,31.45,31.47,31.44,31.46,20647.0,27.9238,27.9415,27.9149,27.9326,20647.0
2023-06-09 13:30:00,31.46,31.51,31.46,31.49,22434.0,27.9326,27.977,27.9326,27.9593,22434.0
2023-06-09 13:35:00,31.49,31.5,31.44,31.44,28411.0,27.9593,27.9682,27.9149,27.9149,28411.0
2023-06-09 13:40:00,31.45,31.46,31.42,31.42,28193.0,27.9238,27.9326,27.8971,27.8971,28193.0
2023-06-09 13:45:00,31.43,31.47,31.42,31.44,30269.0,27.906,27.9415,27.8971,27.9149,30269.0
2023-06-09 13:50:00,31.44,31.49,31.43,31.47,40079.0,27.9149,27.9593,27.906,27.9415,40079.0
2023-06-09 13:55:00,31.47,31.51,31.46,31.48,28005.0,27.9415,27.977,27.9326,27.9504,28005.0
2023-06-09 14:00:00,31.48,31.5,31.45,31.49,18170.0,27.9504,27.9682,27.9238,27.9593,18170.0
2023-06-09 14:05:00,31.48,31.51,31.47,31.5,14721.0,27.9504,27.977,27.9415,27.9682,14721.0
2023-06-09 14:10:00,31.5,31.51,31.49,31.5,17974.0,27.9682,27.977,27.9593,27.9682,17974.0
2023-06-09 14:15:00,31.51,31.54,31.5,31.5,23380.0,27.977,28.0037,27.9682,27.9682,23380.0
2023-06-09 14:20:00,31.5,31.56,31.5,31.56,17199.0,27.9682,28.0214,27.9682,28.0214,17199.0
2023-06-09 14:25:00,31.55,31.56,31.51,31.52,23477.0,28.0126,28.0214,27.977,27.9859,23477.0
2023-06-09 14:30:00,31.52,31.53,31.49,31.5,22708.0,27.9859,27.9948,27.9593,27.9682,22708.0
2023-06-09 14:35:00,31.5,31.51,31.49,31.5,26474.0,27.9682,27.977,27.9593,27.9682,26474.0
2023-06-09 14:40:00,31.49,31.5,31.47,31.49,19894.0,27.9593,27.9682,27.9415,27.9593,19894.0
2023-06-09 14:45:00,31.49,31.51,31.48,31.49,35191.0,27.9593,27.977,27.9504,27.9593,35191.0
2023-06-09 14:50:00,31.5,31.5,31.47,31.48,20934.0,27.9682,27.9682,27.9415,27.9504,20934.0
2023-06-09 14:55:00,31.47,31.5,31.47,31.5,19919.0,27.9415,27.9682,27.9415,27.9682,19919.0
2023-06-09 15:00:00,31.5,31.52,31.49,31.5,39148.0,27.9682,27.9859,27.9593,27.9682,39148.0
2023-06-09 15:05:00,31.5,31.5,31.42,31.42,31228.0,27.9682,27.9682,27.8971,27.8971,31228.0
2023-06-09 15:10:00,31.42,31.5,31.42,31.49,28710.0,27.8971,27.9682,27.8971,27.9593,28710.0
2023-06-09 15:15:00,31.49,31.52,31.48,31.51,22320.0,27.9593,27.9859,27.9504,27.977,22320.0
2023-06-09 15:20:00,31.51,31.54,31.5,31.53,23409.0,27.977,28.0037,27.9682,27.9948,23409.0
2023-06-09 15:25:00,31.53,31.55,31.5,31.54,42357.0,27.9948,28.0126,27.9682,28.0037,42357.0
2023-06-09 15:30:00,31.54,31.54,31.49,31.5,56741.0,28.0037,28.0037,27.9593,27.9682,56741.0
2023-06-09 15:35:00,31.5,31.54,31.49,31.5,47392.0,27.9682,28.0037,27.9593,27.9682,47392.0
2023-06-09 15:40:00,31.49,31.54,31.49,31.53,45997.0,27.9593,28.0037,27.9593,27.9948,45997.0
2023-06-09 15:45:00,31.53,31.58,31.52,31.53,78345.0,27.9948,28.0392,27.9859,27.9948,78345.0
2023-06-09 15:50:00,31.53,31.53,31.45,31.46,166688.0,27.9948,27.9948,27.9238,27.9326,166688.0
2023-06-09 15:55:00,31.45,31.45,31.41,31.43,453187.0,27.9238,27.9238,27.8882,27.906,453187.0
2023-06-12 09:30:00,31.55,31.77,31.5,31.73,284795.0,28.0126,28.2079,27.9682,28.1724,284795.0
2023-06-12 09:35:00,31.74,31.79,31.56,31.61,131929.0,28.1812,28.2256,28.0214,28.0658,131929.0
2023-06-12 09:40:00,31.61,31.66,31.51,31.51,136451.0,28.0658,28.1102,27.977,27.977,136451.0
2023-06-12 09:45:00,31.51,31.62,31.4,31.61,165753.0,27.977,28.0747,27.8794,28.0658,165753.0
2023-06-12 09:50:00,31.61,31.7,31.6,31.69,57963.0,28.0658,28.1457,28.0569,28.1369,57963.0
2023-06-12 09:55:00,31.69,31.69,31.61,31.65,43641.0,28.1369,28.1369,28.0658,28.1013,43641.0
2023-06-12 10:00:00,31.65,31.66,31.56,31.6,51900.0,28.1013,28.1102,28.0214,28.0569,51900.0
2023-06-12 10:05:00,31.61,31.62,31.55,31.59,27046.0,28.0658,28.0747,28.0126,28.0481,27046.0
2023-06-12 10:10:00,31.59,31.65,31.59,31.64,26791.0,28.0481,28.1013,28.0481,28.0925,26791.0
2023-06-12 10:15:00,31.64,31.75,31.63,31.74,72310.0,28.0925,28.1901,28.0836,28.1812,72310.0
2023-06-12 10:20:00,31.75,31.76,31.62,31.65,40178.0,28.1901,28.199,28.0747,28.1013,40178.0
2023-06-12 10:25:00,31.64,31.64,31.59,31.62,29972.0,28.0925,28.0925,28.0481,28.0747,29972.0
2023-06-12 10:30:00,31.61,31.61,31.55,31.58,48432.0,28.0658,28.0658,28.0126,28.0392,48432.0
2023-06-12 10:35:00,31.57,31.57,31.47,31.48,26836.0,28.0303,28.0303,27.9415,27.9504,26836.0
2023-06-12 10:40:00,31.47,31.51,31.46,31.49,20420.0,27.9415,27.977,27.9326,27.9593,20420.0
2023-06-12 10:45:00,31.49,31.5,31.43,31.46,30462.0,27.9593,27.9682,27.906,27.9326,30462.0
2023-06-12 10:50:00,31.45,31.52,31.45,31.51,20193.0,27.9238,27.9859,27.9238,27.977,20193.0
2023-06-12 10:55:00,31.52,31.61,31.51,31.58,44366.0,27.9859,28.0658,27.977,28.0392,44366.0
2023-06-12 11:00:00,31.59,31.62,31.54,31.56,31419.0,28.0481,28.0747,28.0037,28.0214,31419.0
2023-06-12 11:05:00,31.56,31.6,31.53,31.54,31472.0,28.0214,28.0569,27.9948,28.0037,31472.0
2023-06-12 11:10:00,31.53,31.59,31.52,31.58,28246.0,27.9948,28.0481,27.9859,28.0392,28246.0
2023-06-12 11:15:00,31.57,31.58,31.54,31.55,28845.0,28.0303,28.0392,28.0037,28.0126,28845.0
2023-06-12 11:20:00,31.54,31.54,31.46,31.48,21758.0,28.0037,28.0037,27.9326,27.9504,21758.0
2023-06-12 11:25:00,31.48,31.5,31.45,31.47,24428.0,27.9504,27.9682,27.9238,27.9415,24428.0
2023-06-12 11:30:00,31.47,31.48,31.45,31.47,26510.0,27.9415,27.9504,27.9238,27.9415,26510.0
2023-06-12 11:35:00,31.47,31.47,31.42,31.46,28276.0,27.9415,27.9415,27.8971,27.9326,28276.0
2023-06-12 11:40:00,31.46,31.47,31.41,31.41,23221.0,27.9326,27.9415,27.8882,27.8882,23221.0
2023-06-12 11:45:00,31.42,31.43,31.4,31.42,20625.0,27.8971,27.906,27.8794,27.8971,20625.0
2023-06-12 11:50:00,31.42,31.43,31.4,31.41,16178.0,27.8971,27.906,27.8794,27.8882,16178.0
2023-06-12 11:55:00,31.41,31.45,31.4,31.45,38708.0,27.8882,27.9238,27.8794,27.9238,38708.0
2023-06-12 12:00:00,31.45,31.51,31.44,31.5,30518.0,27.9238,27.977,27.9149,27.9682,30518.0
2023-06-12 12:05:00,31.49,31.5,31.45,31.5,28876.0,27.9593,27.9682,27.9238,27.9682,28876.0
2023-06-12 12:10:00,31.5,31.51,31.47,31.5,34807.0,27.9682,27.977,27.9415,27.9682,34807.0
2023-06-12 12:15:00,31.5,31.53,31.5,31.53,22635.0,27.9682,27.9948,27.9682,27.9948,22635.0
2023-06-12 12:20:00,31.53,31.53,31.5,31.51,16920.0,27.9948,27.9948,27.9682,27.977,16920.0
2023-06-12 12:25:00,31.51,31.55,31.5,31.51,42877.0,27.977,28.0126,27.9682,27.977,42877.0
2023-06-12 12:30:00,31.51,31.51,31.47,31.5,33345.0,27.977,27.977,27.9415,27.9682,33345.0
2023-06-12 12:35:00,31.5,31.61,31.49,31.6,157485.0,27.9682,28.0658,27.9593,28.0569,157485.0
2023-06-12 12:40:00,31.59,31.82,31.59,31.68,343026.0,28.0481,28.2523,28.0481,28.128,343026.0
2023-06-12 12:45:00,31.68,31.77,31.67,31.74,71828.0,28.128,28.2079,28.1191,28.1812,71828.0
2023-06-12 12:50:00,31.75,31.77,31.57,31.57,68367.0,28.1901,28.2079,28.0303,28.0303,68367.0
2023-06-12 12:55:00,31.58,31.63,31.57,31.62,27728.0,28.0392,28.0836,28.0303,28.0747,27728.0
2023-06-12 13:00:00,31.61,31.62,31.58,31.59,15801.0,28.0658,28.0747,28.0392,28.0481,15801.0
2023-06-12 13:05:00,31.59,31.59,31.52,31.53,22753.0,28.0481,28.0481,27.9859,27.9948,22753.0
2023-06-12 13:10:00,31.53,31.55,31.5,31.52,29297.0,27.9948,28.0126,27.9682,27.9859,29297.0
2023-06-12 13:15:00,31.52,31.53,31.5,31.52,15644.0,27.9859,27.9948,27.9682,27.9859,15644.0
2023-06-12 13:20:00,31.52,31.6,31.51,31.6,38328.0,27.9859,28.0569,27.977,28.0569,38328.0
2023-06-12 13:25:00,31.6,31.6,31.53,31.55,36715.0,28.0569,28.0569,27.9948,28.0126,36715.0
2023-06-12 13:30:00,31.55,31.55,31.47,31.48,34561.0,28.0126,28.0126,27.9415,27.9504,34561.0
2023-06-12 13:35:00,31.48,31.48,31.43,31.44,17427.0,27.9504,27.9504,27.906,27.9149,17427.0
2023-06-12 13:40:00,31.44,31.45,31.39,31.42,35354.0,27.9149,27.9238,27.8705,27.8971,35354.0
2023-06-12 13:45:00,31.42,31.47,31.41,31.46,40878.0,27.8971,27.9415,27.8882,27.9326,40878.0
2023-06-12 13:50:00,31.46,31.48,31.44,31.48,19243.0,27.9326,27.9504,27.9149,27.9504,19243.0
2023-06-12 13:55:00,31.48,31.48,31.44,31.45,18192.0,27.9504,27.9504,27.9149,27.9238,18192.0
2023-06-12 14:00:00,31.45,31.49,31.44,31.46,19466.0,27.9238,27.9593,27.9149,27.9326,19466.0
2023-06-12 14:05:00,31.46,31.52,31.45,31.51,27598.0,27.9326,27.9859,27.9238,27.977,27598.0
2023-06-12 14:10:00,31.52,31.52,31.49,31.49,15144.0,27.9859,27.9859,27.9593,27.9593,15144.0
2023-06-12 14:15:00,31.5,31.51,31.47,31.48,21542.0,27.9682,27.977,27.9415,27.9504,21542.0
2023-06-12 14:20:00,31.48,31.51,31.46,31.46,24210.0,27.9504,27.977,27.9326,27.9326,24210.0
2023-06-12 14:25:00,31.46,31.49,31.46,31.48,18428.0,27.9326,27.9593,27.9326,27.9504,18428.0
2023-06-12 14:30:00,31.47,31.49,31.45,31.48,21991.0,27.9415,27.9593,27.9238,27.9504,21991.0
2023-06-12 14:35:00,31.49,31.51,31.44,31.44,30466.0,27.9593,27.977,27.9149,27.9149,30466.0
2023-06-12 14:40:00,31.45,31.48,31.44,31.48,23511.0,27.9238,27.9504,27.9149,27.9504,23511.0
2023-06-12 14:45:00,31.47,31.51,31.46,31.51,17121.0,27.9415,27.977,27.9326,27.977,17121.0
2023-06-12 14:50:00,31.51,31.53,31.49,31.51,33117.0,27.977,27.9948,27.9593,27.977,33117.0
2023-06-12 14:55:00,31.52,31.52,31.47,31.5,42824.0,27.9859,27.9859,27.9415,27.9682,42824.0
2023-06-12 15:00:00,31.51,31.53,31.49,31.53,41370.0,27.977,27.9948,27.9593,27.9948,41370.0
2023-06-12 15:05:00,31.53,31.54,31.5,31.53,36277.0,27.9948,28.0037,27.9682,27.9948,36277.0
2023-06-12 15:10:00,31.53,31.56,31.5,31.56,47525.0,27.9948,28.0214,27.9682,28.0214,47525.0
2023-06-12 15:15:00,31.56,31.6,31.55,31.58,40216.0,28.0214,28.0569,28.0126,28.0392,40216.0
2023-06-12 15:20:00,31.58,31.58,31.52,31.55,47516.0,28.0392,28.0392,27.9859,28.0126,47516.0
2023-06-12 15:25:00,31.55,31.56,31.54,31.55,22433.0,28.0126,28.0214,28.0037,28.0126,22433.0
2023-06-12 15:30:00,31.55,31.57,31.53,31.55,66873.0,28.0126,28.0303,27.9948,28.0126,66873.0
2023-06-12 15:35:00,31.55,31.58,31.51,31.56,62149.0,28.0126,28.0392,27.977,28.0214,62149.0
2023-06-12 15:40:00,31.57,31.64,31.56,31.59,84943.0,28.0303,28.0925,28.0214,28.0481,84943.0
2023-06-12 15:45:00,31.59,31.6,31.56,31.6,91330.0,28.0481,28.0569,28.0214,28.0569,91330.0
2023-06-12 15:50:00,31.6,31.7,31.59,31.63,174282.0,28.0569,28.1457,28.0481,28.0836,174282.0
2023-06-12 15:55:00,31.63,31.64,31.6,31.64,387849.0,28.0836,28.0925,28.0569,28.0925,387849.0
2023-06-13 09:30:00,31.79,31.79,31.46,31.51,215872.0,28.2256,28.2256,27.9326,27.977,215872.0
2023-06-13 09:35:00,31.52,31.81,31.52,31.8,73267.0,27.9859,28.2434,27.9859,28.2345,73267.0
2023-06-13 09:40:00,31.8,31.83,31.74,31.83,56394.0,28.2345,28.2612,28.1812,28.2612,56394.0
2023-06-13 09:45:00,31.85,31.96,31.82,31.89,93116.0,28.2789,28.3766,28.2523,28.3144,93116.0
2023-06-13 09:50:00,31.9,31.91,31.84,31.89,50525.0,28.3233,28.3322,28.27,28.3144,50525.0
2023-06-13 09:55:00,31.89,31.97,31.86,31.95,55544.0,28.3144,28.3855,28.2878,28.3677,55544.0
2023-06-13 10:00:00,31.95,32.0,31.94,32.0,41370.0,28.3677,28.4121,28.3588,28.4121,41370.0
2023-06-13 10:05:00,31.99,32.11,31.96,32.11,121574.0,28.4032,28.5098,28.3766,28.5098,121574.0
2023-06-13 10:10:00,32.1,32.15,32.09,32.15,64616.0,28.5009,28.5453,28.492,28.5453,64616.0
2023-06-13 10:15:00,32.15,32.16,32.02,32.06,62522.0,28.5453,28.5542,28.4299,28.4654,62522.0
2023-06-13 10:20:00,32.06,32.12,32.05,32.09,32322.0,28.4654,28.5186,28.4565,28.492,32322.0
2023-06-13 10:25:00,32.08,32.15,32.06,32.13,69200.0,28.4831,28.5453,28.4654,28.5275,69200.0
2023-06-13 10:30:00,32.13,32.14,32.03,32.11,116324.0,28.5275,28.5364,28.4387,28.5098,116324.0
2023-06-13 10:35:00,32.11,32.12,32.03,32.05,54542.0,28.5098,28.5186,28.4387,28.4565,54542.0
2023-06-13 10:40:00,32.05,32.07,31.97,32.01,70679.0,28.4565,28.4742,28.3855,28.421,70679.0
2023-06-13 10:45:00,32.01,32.06,32.0,32.04,25572.0,28.421,28.4654,28.4121,28.4476,25572.0
2023-06-13 10:50:00,32.04,32.06,31.9,31.91,81695.0,28.4476,28.4654,28.3233,28.3322,81695.0
2023-06-13 10:55:00,31.92,31.96,31.89,31.95,38036.0,28.3411,28.3766,28.3144,28.3677,38036.0
2023-06-13 11:00:00,31.95,32.0,31.94,31.96,28839.0,28.3677,28.4121,28.3588,28.3766,28839.0
2023-06-13 11:05:00,31.96,31.96,31.89,31.94,52672.0,28.3766,28.3766,28.3144,28.3588,52672.0
2023-06-13 11:10:00,31.94,31.98,31.89,31.95,69139.0,28.3588,28.3943,28.3144,28.3677,69139.0
2023-06-13 11:15:00,31.95,31.99,31.93,31.95,49407.0,28.3677,28.4032,28.3499,28.3677,49407.0
2023-06-13 11:20:00,31.95,32.01,31.93,31.93,39166.0,28.3677,28.421,28.3499,28.3499,39166.0
2023-06-13 11:25:00,31.94,31.97,31.92,31.94,31316.0,28.3588,28.3855,28.3411,28.3588,31316.0
2023-06-13 11:30:00,31.95,31.96,31.87,31.87,44528.0,28.3677,28.3766,28.2967,28.2967,44528.0
2023-06-13 11:35:00,31.88,31.9,31.83,31.88,106137.0,28.3056,28.3233,28.2612,28.3056,106137.0
2023-06-13 11:40:00,31.89,31.94,31.88,31.93,25253.0,28.3144,28.3588,28.3056,28.3499,25253.0
2023-06-13 11:45:00,31.93,31.97,31.92,31.96,25095.0,28.3499,28.3855,28.3411,28.3766,25095.0
2023-06-13 11:50:00,31.96,31.99,31.95,31.96,30555.0,28.3766,28.4032,28.3677,28.3766,30555.0
2023-06-13 11:55:00,31.96,31.96,31.9,31.91,68610.0,28.3766,28.3766,28.3233,28.3322,68610.0
2023-06-13 12:00:00,31.9,31.9,31.78,31.85,46561.0,28.3233,28.3233,28.2168,28.2789,46561.0
2023-06-13 12:05:00,31.85,31.9,31.84,31.9,42869.0,28.2789,28.3233,28.27,28.3233,42869.0
2023-06-13 12:10:00,31.89,31.9,31.84,31.86,59220.0,28.3144,28.3233,28.27,28.2878,59220.0
2023-06-13 12:15:00,31.85,31.9,31.84,31.88,32481.0,28.2789,28.3233,28.27,28.3056,32481.0
2023-06-13 12:20:00,31.89,31.95,31.88,31.92,82939.0,28.3144,28.3677,28.3056,28.3411,82939.0
2023-06-13 12:25:00,31.91,31.95,31.88,31.94,19491.0,28.3322,28.3677,28.3056,28.3588,19491.0
2023-06-13 12:30:00,31.94,32.0,31.93,31.97,31696.0,28.3588,28.4121,28.3499,28.3855,31696.0
2023-06-13 12:35:00,31.98,32.0,31.96,32.0,23984.0,28.3943,28.4121,28.3766,28.4121,23984.0
2023-06-13 12:40:00,31.99,32.0,31.96,31.96,45044.0,28.4032,28.4121,28.3766,28.3766,45044.0
2023-06-13 12:45:00,31.96,31.97,31.93,31.93,19492.0,28.3766,28.3855,28.3499,28.3499,19492.0
2023-06-13 12:50:00,31.93,31.96,31.91,31.94,20743.0,28.3499,28.3766,28.3322,28.3588,20743.0
2023-06-13 12:55:00,31.95,31.96,31.93,31.94,21562.0,28.3677,28.3766,28.3499,28.3588,21562.0
2023-06-13 13:00:00,31.94,32.0,31.94,31.99,61507.0,28.3588,28.4121,28.3588,28.4032,61507.0
2023-06-13 13:05:00,31.99,32.0,31.96,31.97,64576.0,28.4032,28.4121,28.3766,28.3855,64576.0
2023-06-13 13:10:00,31.97,32.0,31.96,31.99,30231.0,28.3855,28.4121,28.3766,28.4032,30231.0
2023-06-13 13:15:00,31.99,32.03,31.98,32.02,60367.0,28.4032,28.4387,28.3943,28.4299,60367.0
2023-06-13 13:20:00,32.02,32.03,31.98,32.0,26344.0,28.4299,28.4387,28.3943,28.4121,26344.0
2023-06-13 13:25:00,32.0,32.07,31.98,32.07,47221.0,28.4121,28.4742,28.3943,28.4742,47221.0
2023-06-13 13:30:00,32.07,32.08,32.05,32.08,29501.0,28.4742,28.4831,28.4565,28.4831,29501.0
2023-06-13 13:35:00,32.08,32.09,32.04,32.04,55525.0,28.4831,28.492,28.4476,28.4476,55525.0
2023-06-13 13:40:00,32.05,32.07,32.04,32.06,27645.0,28.4565,28.4742,28.4476,28.4654,27645.0
2023-06-13 13:45:00,32.06,32.09,31.98,32.04,85333.0,28.4654,28.492,28.3943,28.4476,85333.0
2023-06-13 13:50:00,32.04,32.05,32.02,32.04,25938.0,28.4476,28.4565,28.4299,28.4476,25938.0
2023-06-13 13:55:00,32.04,32.06,32.04,32.05,17166.0,28.4476,28.4654,28.4476,28.4565,17166.0
2023-06-13 14:00:00,32.05,32.09,32.04,32.05,39011.0,28.4565,28.492,28.4476,28.4565,39011.0
2023-06-13 14:05:00,32.05,32.05,31.97,31.97,29096.0,28.4565,28.4565,28.3855,28.3855,29096.0
2023-06-13 14:10:00,31.97,31.99,31.96,31.98,33272.0,28.3855,28.4032,28.3766,28.3943,33272.0
2023-06-13 14:15:00,31.98,32.02,31.96,32.02,19175.0,28.3943,28.4299,28.3766,28.4299,19175.0
2023-06-13 14:20:00,32.02,32.03,32.0,32.02,33428.0,28.4299,28.4387,28.4121,28.4299,33428.0
2023-06-13 14:25:00,32.02,32.07,32.01,32.02,69832.0,28.4299,28.4742,28.421,28.4299,69832.0
2023-06-13 14:30:00,32.02,32.02,31.94,31.96,34982.0,28.4299,28.4299,28.3588,28.3766,34982.0
2023-06-13 14:35:00,31.96,31.96,31.9,31.96,49489.0,28.3766,28.3766,28.3233,28.3766,49489.0
2023-06-13 14:40:00,31.96,31.97,31.9,31.93,26011.0,28.3766,28.3855,28.3233,28.3499,26011.0
2023-06-13 14:45:00,31.92,31.95,31.9,31.91,18721.0,28.3411,28.3677,28.3233,28.3322,18721.0
2023-06-13 14:50:00,31.91,31.92,31.88,31.9,34198.0,28.3322,28.3411,28.3056,28.3233,34198.0
2023-06-13 14:55:00,31.9,31.91,31.87,31.88,37999.0,28.3233,28.3322,28.2967,28.3056,37999.0
2023-06-13 15:00:00,31.88,31.93,31.88,31.91,25160.0,28.3056,28.3499,28.3056,28.3322,25160.0
2023-06-13 15:05:00,31.91,31.95,31.89,31.92,40348.0,28.3322,28.3677,28.3144,28.3411,40348.0
2023-06-13 15:10:00,31.92,31.93,31.89,31.93,32948.0,28.3411,28.3499,28.3144,28.3499,32948.0
2023-06-13 15:15:00,31.93,31.94,31.9,31.94,24532.0,28.3499,28.3588,28.3233,28.3588,24532.0
2023-06-13 15:20:00,31.94,31.95,31.91,31.92,41215.0,28.3588,28.3677,28.3322,28.3411,41215.0
2023-06-13 15:25:00,31.92,31.93,31.9,31.92,25240.0,28.3411,28.3499,28.3233,28.3411,25240.0
2023-06-13 15:30:00,31.92,31.94,31.9,31.92,43505.0,28.3411,28.3588,28.3233,28.3411,43505.0
2023-06-13 15:35:00,31.92,31.93,31.89,31.91,65323.0,28.3411,28.3499,28.3144,28.3322,65323.0
2023-06-13 15:40:00,31.91,31.93,31.86,31.87,88380.0,28.3322,28.3499,28.2878,28.2967,88380.0
2023-06-13 15:45:00,31.87,31.92,31.86,31.92,95816.0,28.2967,28.3411,28.2878,28.3411,95816.0
2023-06-13 15:50:00,31.92,31.96,31.91,31.94,157379.0,28.3411,28.3766,28.3322,28.3588,157379.0
2023-06-13 15:55:00,31.94,31.95,31.9,31.95,380908.0,28.3588,28.3677,28.3233,28.3677,380908.0
2023-06-14 09:30:00,32.2,32.34,32.07,32.25,207434.0,28.5897,28.714,28.4742,28.6341,207434.0
2023-06-14 09:35:00,32.26,32.27,32.15,32.21,78485.0,28.6429,28.6518,28.5453,28.5986,78485.0
2023-06-14 09:40:00,32.21,32.22,32.07,32.15,45881.0,28.5986,28.6074,28.4742,28.5453,45881.0
2023-06-14 09:45:00,32.16,32.17,31.98,31.98,54544.0,28.5542,28.563,28.3943,28.3943,54544.0
2023-06-14 09:50:00,31.98,32.07,31.95,31.96,75774.0,28.3943,28.4742,28.3677,28.3766,75774.0
2023-06-14 09:55:00,31.97,32.03,31.89,32.02,106184.0,28.3855,28.4387,28.3144,28.4299,106184.0
2023-06-14 10:00:00,32.02,32.05,31.97,32.02,47919.0,28.4299,28.4565,28.3855,28.4299,47919.0
2023-06-14 10:05:00,32.03,32.04,31.92,31.98,83938.0,28.4387,28.4476,28.3411,28.3943,83938.0
2023-06-14 10:10:00,31.99,32.02,31.96,32.02,22910.0,28.4032,28.4299,28.3766,28.4299,22910.0
2023-06-14 10:15:00,32.02,32.04,31.94,31.95,40728.0,28.4299,28.4476,28.3588,28.3677,40728.0
2023-06-14 10:20:00,31.95,31.98,31.92,31.95,27033.0,28.3677,28.3943,28.3411,28.3677,27033.0
2023-06-14 10:25:00,31.94,31.97,31.91,31.91,40925.0,28.3588,28.3855,28.3322,28.3322,40925.0
2023-06-14 10:30:00,31.92,31.98,31.91,31.95,47249.0,28.3411,28.3943,28.3322,28.3677,47249.0
2023-06-14 10:35:00,31.94,31.98,31.92,31.95,19790.0,28.3588,28.3943,28.3411,28.3677,19790.0
2023-06-14 10:40:00,31.96,31.98,31.93,31.94,18718.0,28.3766,28.3943,28.3499,28.3588,18718.0
2023-06-14 10:45:00,31.94,32.0,31.94,32.0,24819.0,28.3588,28.4121,28.3588,28.4121,24819.0
2023-06-14 10:50:00,32.0,32.0,31.92,31.94,39801.0,28.4121,28.4121,28.3411,28.3588,39801.0
2023-06-14 10:55:00,31.93,31.99,31.92,31.99,37116.0,28.3499,28.4032,28.3411,28.4032,37116.0
2023-06-14 11:00:00,31.99,32.05,31.98,32.01,42326.0,28.4032,28.4565,28.3943,28.421,42326.0
2023-06-14 11:05:00,32.01,32.04,31.97,32.01,44243.0,28.421,28.4476,28.3855,28.421,44243.0
2023-06-14 11:10:00,32.01,32.07,32.0,32.04,37514.0,28.421,28.4742,28.4121,28.4476,37514.0
2023-06-14 11:15:00,32.04,32.04,31.98,32.02,29876.0,28.4476,28.4476,28.3943,28.4299,29876.0
2023-06-14 11:20:00,32.03,32.11,32.02,32.08,47199.0,28.4387,28.5098,28.4299,28.4831,47199.0
2023-06-14 11:25:00,32.08,32.11,32.04,32.11,48487.0,28.4831,28.5098,28.4476,28.5098,48487.0
2023-06-14 11:30:00,32.11,32.11,32.06,32.08,29317.0,28.5098,28.5098,28.4654,28.4831,29317.0
2023-06-14 11:35:00,32.08,32.11,32.07,32.09,32597.0,28.4831,28.5098,28.4742,28.492,32597.0
2023-06-14 11:40:00,32.09,32.11,32.07,32.09,23120.0,28.492,28.5098,28.4742,28.492,23120.0
2023-06-14 11:45:00,32.08,32.12,32.08,32.12,22619.0,28.4831,28.5186,28.4831,28.5186,22619.0
2023-06-14 11:50:00,32.12,32.13,32.07,32.08,50914.0,28.5186,28.5275,28.4742,28.4831,50914.0
2023-06-14 11:55:00,32.08,32.08,32.06,32.07,17994.0,28.4831,28.4831,28.4654,28.4742,17994.0
2023-06-14 12:00:00,32.07,32.1,32.06,32.08,23227.0,28.4742,28.5009,28.4654,28.4831,23227.0
2023-06-14 12:05:00,32.08,32.1,32.07,32.08,18652.0,28.4831,28.5009,28.4742,28.4831,18652.0
2023-06-14 12:10:00,32.08,32.09,32.06,32.08,29255.0,28.4831,28.492,28.4654,28.4831,29255.0
2023-06-14 12:15:00,32.08,32.09,32.04,32.04,34191.0,28.4831,28.492,28.4476,28.4476,34191.0
2023-06-14 12:20:00,32.05,32.06,32.02,32.03,22154.0,28.4565,28.4654,28.4299,28.4387,22154.0
2023-06-14 12:25:00,32.03,32.04,31.99,32.02,26164.0,28.4387,28.4476,28.4032,28.4299,26164.0
2023-06-14 12:30:00,32.02,32.02,31.98,31.99,22621.0,28.4299,28.4299,28.3943,28.4032,22621.0
2023-06-14 12:35:00,31.99,31.99,31.92,31.93,52186.0,28.4032,28.4032,28.3411,28.3499,52186.0
2023-06-14 12:40:00,31.93,31.96,31.9,31.94,69771.0,28.3499,28.3766,28.3233,28.3588,69771.0
2023-06-14 12:45:00,31.94,31.96,31.92,31.94,23356.0,28.3588,28.3766,28.3411,28.3588,23356.0
2023-06-14 12:50:00,31.94,31.96,31.93,31.94,10069.0,28.3588,28.3766,28.3499,28.3588,10069.0
2023-06-14 12:55:00,31.94,31.94,31.9,31.92,30793.0,28.3588,28.3588,28.3233,28.3411,30793.0
2023-06-14 13:00:00,31.92,31.92,31.9,31.9,36563.0,28.3411,28.3411,28.3233,28.3233,36563.0
2023-06-14 13:05:00,31.9,31.92,31.86,31.91,21538.0,28.3233,28.3411,28.2878,28.3322,21538.0
2023-06-14 13:10:00,31.9,31.91,31.86,31.87,21800.0,28.3233,28.3322,28.2878,28.2967,21800.0
2023-06-14 13:15:00,31.87,31.88,31.82,31.83,27700.0,28.2967,28.3056,28.2523,28.2612,27700.0
2023-06-14 13:20:00,31.82,31.84,31.81,31.84,19057.0,28.2523,28.27,28.2434,28.27,19057.0
2023-06-14 13:25:00,31.83,31.83,31.8,31.82,24996.0,28.2612,28.2612,28.2345,28.2523,24996.0
2023-06-14 13:30:00,31.82,31.85,31.8,31.84,27291.0,28.2523,28.2789,28.2345,28.27,27291.0
2023-06-14 13:35:00,31.83,31.85,31.8,31.84,32129.0,28.2612,28.2789,28.2345,28.27,32129.0
2023-06-14 13:40:00,31.84,31.92,31.83,31.9,59081.0,28.27,28.3411,28.2612,28.3233,59081.0
2023-06-14 13:45:00,31.9,31.94,31.89,31.91,49973.0,28.3233,28.3588,28.3144,28.3322,49973.0
2023-06-14 13:50:00,31.9,31.94,31.89,31.94,39276.0,28.3233,28.3588,28.3144,28.3588,39276.0
2023-06-14 13:55:00,31.94,31.94,31.87,31.88,24705.0,28.3588,28.3588,28.2967,28.3056,24705.0
2023-06-14 14:00:00,31.87,31.87,31.71,31.76,79263.0,28.2967,28.2967,28.1546,28.199,79263.0
2023-06-14 14:05:00,31.76,31.77,31.62,31.66,58304.0,28.199,28.2079,28.0747,28.1102,58304.0
2023-06-14 14:10:00,31.67,31.7,31.55,31.59,54332.0,28.1191,28.1457,28.0126,28.0481,54332.0
2023-06-14 14:15:00,31.59,31.6,31.51,31.55,53716.0,28.0481,28.0569,27.977,28.0126,53716.0
2023-06-14 14:20:00,31.55,31.56,31.47,31.5,66334.0,28.0126,28.0214,27.9415,27.9682,66334.0
2023-06-14 14:25:00,31.49,31.53,31.46,31.5,45782.0,27.9593,27.9948,27.9326,27.9682,45782.0
2023-06-14 14:30:00,31.49,31.54,31.46,31.5,77372.0,27.9593,28.0037,27.9326,27.9682,77372.0
2023-06-14 14:35:00,31.5,31.57,31.43,31.45,106571.0,27.9682,28.0303,27.906,27.9238,106571.0
2023-06-14 14:40:00,31.45,31.58,31.45,31.53,109626.0,27.9238,28.0392,27.9238,27.9948,109626.0
2023-06-14 14:45:00,31.53,31.61,31.52,31.6,73580.0,27.9948,28.0658,27.9859,28.0569,73580.0
2023-06-14 14:50:00,31.61,31.62,31.53,31.56,61600.0,28.0658,28.0747,27.9948,28.0214,61600.0
2023-06-14 14:55:00,31.56,31.63,31.54,31.6,63026.0,28.0214,28.0836,28.0037,28.0569,63026.0
2023-06-14 15:00:00,31.6,31.65,31.59,31.64,41687.0,28.0569,28.1013,28.0481,28.0925,41687.0
2023-06-14 15:05:00,31.64,31.73,31.63,31.71,56993.0,28.0925,28.1724,28.0836,28.1546,56993.0
2023-06-14 15:10:00,31.72,31.72,31.61,31.62,61187.0,28.1635,28.1635,28.0658,28.0747,61187.0
2023-06-14 15:15:00,31.61,31.62,31.53,31.59,67703.0,28.0658,28.0747,27.9948,28.0481,67703.0
2023-06-14 15:20:00,31.59,31.66,31.55,31.63,62957.0,28.0481,28.1102,28.0126,28.0836,62957.0
2023-06-14 15:25:00,31.63,31.66,31.58,31.59,49077.0,28.0836,28.1102,28.0392,28.0481,49077.0
2023-06-14 15:30:00,31.58,31.63,31.56,31.6,77803.0,28.0392,28.0836,28.0214,28.0569,77803.0
2023-06-14 15:35:00,31.6,31.63,31.58,31.6,112550.0,28.0569,28.0836,28.0392,28.0569,112550.0
2023-06-14 15:40:00,31.61,31.61,31.52,31.54,80411.0,28.0658,28.0658,27.9859,28.0037,80411.0
2023-06-14 15:45:00,31.54,31.55,31.46,31.49,157422.0,28.0037,28.0126,27.9326,27.9593,157422.0
2023-06-14 15:50:00,31.49,31.53,31.47,31.48,215716.0,27.9593,27.9948,27.9415,27.9504,215716.0
2023-06-14 15:55:00,31.47,31.52,31.43,31.52,463159.0,27.9415,27.9859,27.906,27.9859,463159.0
2023-06-15 09:30:00,31.63,31.94,31.61,31.9,221160.0,28.0836,28.3588,28.0658,28.3233,221160.0
2023-06-15 09:35:00,31.92,32.06,31.84,32.01,103074.0,28.3411,28.4654,28.27,28.421,103074.0
2023-06-15 09:40:00,32.01,32.04,31.83,31.83,83521.0,28.421,28.4476,28.2612,28.2612,83521.0
2023-06-15 09:45:00,31.83,31.92,31.82,31.91,55972.0,28.2612,28.3411,28.2523,28.3322,55972.0
2023-06-15 09:50:00,31.92,32.02,31.89,31.97,47695.0,28.3411,28.4299,28.3144,28.3855,47695.0
2023-06-15 09:55:00,31.96,32.03,31.93,32.0,85705.0,28.3766,28.4387,28.3499,28.4121,85705.0
2023-06-15 10:00:00,32.0,32.06,32.0,32.02,43706.0,28.4121,28.4654,28.4121,28.4299,43706.0
2023-06-15 10:05:00,32.02,32.06,32.01,32.03,86506.0,28.4299,28.4654,28.421,28.4387,86506.0
2023-06-15 10:10:00,32.02,32.04,31.9,31.93,126867.0,28.4299,28.4476,28.3233,28.3499,126867.0
2023-06-15 10:15:00,31.93,31.95,31.86,31.94,41278.0,28.3499,28.3677,28.2878,28.3588,41278.0
2023-06-15 10:20:00,31.94,31.94,31.84,31.85,38712.0,28.3588,28.3588,28.27,28.2789,38712.0
2023-06-15 10:25:00,31.85,31.95,31.84,31.91,38780.0,28.2789,28.3677,28.27,28.3322,38780.0
2023-06-15 10:30:00,31.91,31.91,31.84,31.87,30150.0,28.3322,28.3322,28.27,28.2967,30150.0
2023-06-15 10:35:00,31.87,31.87,31.81,31.83,34530.0,28.2967,28.2967,28.2434,28.2612,34530.0
2023-06-15 10:40:00,31.82,31.87,31.76,31.87,35947.0,28.2523,28.2967,28.199,28.2967,35947.0
2023-06-15 10:45:00,31.86,31.93,31.86,31.9,35922.0,28.2878,28.3499,28.2878,28.3233,35922.0
2023-06-15 10:50:00,31.9,31.9,31.84,31.86,47322.0,28.3233,28.3233,28.27,28.2878,47322.0
2023-06-15 10:55:00,31.86,31.96,31.85,31.91,28100.0,28.2878,28.3766,28.2789,28.3322,28100.0
2023-06-15 11:00:00,31.91,31.93,31.87,31.89,32938.0,28.3322,28.3499,28.2967,28.3144,32938.0
2023-06-15 11:05:00,31.88,31.9,31.84,31.9,52636.0,28.3056,28.3233,28.27,28.3233,52636.0
2023-06-15 11:10:00,31.9,31.91,31.88,31.89,28228.0,28.3233,28.3322,28.3056,28.3144,28228.0
2023-06-15 11:15:00,31.9,31.99,31.89,31.97,37264.0,28.3233,28.4032,28.3144,28.3855,37264.0
2023-06-15 11:20:00,31.97,32.01,31.95,31.96,32486.0,28.3855,28.421,28.3677,28.3766,32486.0
2023-06-15 11:25:00,31.96,32.02,31.95,31.99,40166.0,28.3766,28.4299,28.3677,28.4032,40166.0
2023-06-15 11:30:00,31.98,31.99,31.91,31.92,43877.0,28.3943,28.4032,28.3322,28.3411,43877.0
2023-06-15 11:35:00,31.92,32.04,31.91,32.04,41440.0,28.3411,28.4476,28.3322,28.4476,41440.0
2023-06-15 11:40:00,32.04,32.06,32.0,32.01,33700.0,28.4476,28.4654,28.4121,28.421,33700.0
2023-06-15 11:45:00,32.0,32.03,31.93,31.94,36399.0,28.4121,28.4387,28.3499,28.3588,36399.0
2023-06-15 11:50:00,31.95,32.03,31.94,32.02,48447.0,28.3677,28.4387,28.3588,28.4299,48447.0
2023-06-15 11:55:00,32.02,32.02,31.95,31.95,53468.0,28.4299,28.4299,28.3677,28.3677,53468.0
2023-06-15 12:00:00,31.96,31.97,31.93,31.96,30846.0,28.3766,28.3855,28.3499,28.3766,30846.0
2023-06-15 12:05:00,31.96,31.98,31.92,31.98,27775.0,28.3766,28.3943,28.3411,28.3943,27775.0
2023-06-15 12:10:00,31.98,31.98,31.93,31.94,26318.0,28.3943,28.3943,28.3499,28.3588,26318.0
2023-06-15 12:15:00,31.94,32.0,31.93,32.0,22012.0,28.3588,28.4121,28.3499,28.4121,22012.0
2023-06-15 12:20:00,31.99,32.0,31.98,31.99,37210.0,28.4032,28.4121,28.3943,28.4032,37210.0
2023-06-15 12:25:00,31.99,32.0,31.96,32.0,28495.0,28.4032,28.4121,28.3766,28.4121,28495.0
2023-06-15 12:30:00,32.0,32.0,31.96,31.99,32888.0,28.4121,28.4121,28.3766,28.4032,32888.0
2023-06-15 12:35:00,31.98,32.03,31.98,32.02,47703.0,28.3943,28.4387,28.3943,28.4299,47703.0
2023-06-15 12:40:00,32.02,32.05,32.01,32.04,45337.0,28.4299,28.4565,28.421,28.4476,45337.0
2023-06-15 12:45:00,32.03,32.03,31.97,31.99,22610.0,28.4387,28.4387,28.3855,28.4032,22610.0
2023-06-15 12:50:00,31.99,32.0,31.98,31.99,21570.0,28.4032,28.4121,28.3943,28.4032,21570.0
2023-06-15 12:55:00,31.99,32.02,31.98,32.0,30081.0,28.4032,28.4299,28.3943,28.4121,30081.0
2023-06-15 13:00:00,32.01,32.02,31.97,31.99,32028.0,28.421,28.4299,28.3855,28.4032,32028.0
2023-06-15 13:05:00,31.98,32.0,31.94,31.94,21458.0,28.3943,28.4121,28.3588,28.3588,21458.0
2023-06-15 13:10:00,31.94,31.95,31.93,31.95,35796.0,28.3588,28.3677,28.3499,28.3677,35796.0
2023-06-15 13:15:00,31.95,31.99,31.94,31.95,33128.0,28.3677,28.4032,28.3588,28.3677,33128.0
2023-06-15 13:20:00,31.94,31.98,31.94,31.98,24209.0,28.3588,28.3943,28.3588,28.3943,24209.0
2023-06-15 13:25:00,31.98,32.0,31.95,32.0,22710.0,28.3943,28.4121,28.3677,28.4121,22710.0
2023-06-15 13:30:00,32.0,32.02,31.99,32.02,25349.0,28.4121,28.4299,28.4032,28.4299,25349.0
2023-06-15 13:35:00,32.02,32.02,31.99,32.0,28212.0,28.4299,28.4299,28.4032,28.4121,28212.0
2023-06-15 13:40:00,32.01,32.03,31.99,32.02,26313.0,28.421,28.4387,28.4032,28.4299,26313.0
2023-06-15 13:45:00,32.02,32.06,32.0,32.05,41541.0,28.4299,28.4654,28.4121,28.4565,41541.0
2023-06-15 13:50:00,32.05,32.08,32.03,32.04,56595.0,28.4565,28.4831,28.4387,28.4476,56595.0
2023-06-15 13:55:00,32.04,32.07,32.03,32.07,29936.0,28.4476,28.4742,28.4387,28.4742,29936.0
2023-06-15 14:00:00,32.07,32.08,32.02,32.02,30738.0,28.4742,28.4831,28.4299,28.4299,30738.0
2023-06-15 14:05:00,32.02,32.04,31.98,31.98,41458.0,28.4299,28.4476,28.3943,28.3943,41458.0
2023-06-15 14:10:00,31.98,32.01,31.95,31.99,48835.0,28.3943,28.421,28.3677,28.4032,48835.0
2023-06-15 14:15:00,31.99,32.04,31.99,32.04,28666.0,28.4032,28.4476,28.4032,28.4476,28666.0
2023-06-15 14:20:00,32.03,32.04,32.01,32.02,24597.0,28.4387,28.4476,28.421,28.4299,24597.0
2023-06-15 14:25:00,32.02,32.03,32.0,32.02,32337.0,28.4299,28.4387,28.4121,28.4299,32337.0
2023-06-15 14:30:00,32.02,32.03,32.0,32.01,28606.0,28.4299,28.4387,28.4121,28.421,28606.0
2023-06-15 14:35:00,32.01,32.04,32.0,32.01,43235.0,28.421,28.4476,28.4121,28.421,43235.0
2023-06-15 14:40:00,32.01,32.08,32.01,32.08,43772.0,28.421,28.4831,28.421,28.4831,43772.0
2023-06-15 14:45:00,32.08,32.08,32.03,32.04,44173.0,28.4831,28.4831,28.4387,28.4476,44173.0
2023-06-15 14:50:00,32.05,32.1,32.03,32.1,54870.0,28.4565,28.5009,28.4387,28.5009,54870.0
2023-06-15 14:55:00,32.1,32.12,32.07,32.11,53957.0,28.5009,28.5186,28.4742,28.5098,53957.0
2023-06-15 15:00:00,32.11,32.14,32.08,32.09,44836.0,28.5098,28.5364,28.4831,28.492,44836.0
2023-06-15 15:05:00,32.1,32.11,32.02,32.05,73035.0,28.5009,28.5098,28.4299,28.4565,73035.0
2023-06-15 15:10:00,32.05,32.09,32.04,32.09,43497.0,28.4565,28.492,28.4476,28.492,43497.0
2023-06-15 15:15:00,32.09,32.1,32.04,32.05,65384.0,28.492,28.5009,28.4476,28.4565,65384.0
2023-06-15 15:20:00,32.05,32.05,31.98,32.0,138677.0,28.4565,28.4565,28.3943,28.4121,138677.0
2023-06-15 15:25:00,32.0,32.01,31.96,31.99,55052.0,28.4121,28.421,28.3766,28.4032,55052.0
2023-06-15 15:30:00,31.99,32.05,31.97,32.0,96856.0,28.4032,28.4565,28.3855,28.4121,96856.0
2023-06-15 15:35:00,32.01,32.02,31.97,31.99,85536.0,28.421,28.4299,28.3855,28.4032,85536.0
2023-06-15 15:40:00,32.0,32.03,31.98,32.01,70138.0,28.4121,28.4387,28.3943,28.421,70138.0
2023-06-15 15:45:00,32.01,32.04,31.99,32.02,97615.0,28.421,28.4476,28.4032,28.4299,97615.0
2023-06-15 15:50:00,32.03,32.06,31.98,32.01,241458.0,28.4387,28.4654,28.3943,28.421,241458.0
2023-06-15 15:55:00,32.01,32.02,31.97,32.0,503365.0,28.421,28.4299,28.3855,28.4121,503365.0
2023-06-16 09:30:00,31.82,32.18,31.73,32.17,1429643.0,28.2523,28.5719,28.1724,28.563,1429643.0
2023-06-16 09:35:00,32.15,32.2,31.95,32.05,71751.0,28.5453,28.5897,28.3677,28.4565,71751.0
2023-06-16 09:40:00,32.05,32.13,32.02,32.1,56195.0,28.4565,28.5275,28.4299,28.5009,56195.0
2023-06-16 09:45:00,32.09,32.1,31.93,32.01,37307.0,28.492,28.5009,28.3499,28.421,37307.0
2023-06-16 09:50:00,32.01,32.05,31.9,31.92,97660.0,28.421,28.4565,28.3233,28.3411,97660.0
2023-06-16 09:55:00,31.93,32.03,31.92,32.02,66264.0,28.3499,28.4387,28.3411,28.4299,66264.0
2023-06-16 10:00:00,32.02,32.08,31.98,32.01,54547.0,28.4299,28.4831,28.3943,28.421,54547.0
2023-06-16 10:05:00,32.01,32.04,31.98,32.01,33401.0,28.421,28.4476,28.3943,28.421,33401.0
2023-06-16 10:10:00,32.02,32.06,31.99,32.01,38234.0,28.4299,28.4654,28.4032,28.421,38234.0
2023-06-16 10:15:00,32.01,32.07,32.0,32.04,28927.0,28.421,28.4742,28.4121,28.4476,28927.0
2023-06-16 10:20:00,32.04,32.09,31.98,32.04,31574.0,28.4476,28.492,28.3943,28.4476,31574.0
2023-06-16 10:25:00,32.05,32.07,32.01,32.07,23168.0,28.4565,28.4742,28.421,28.4742,23168.0
2023-06-16 10:30:00,32.06,32.1,32.03,32.1,39488.0,28.4654,28.5009,28.4387,28.5009,39488.0
2023-06-16 10:35:00,32.09,32.1,32.02,32.03,31467.0,28.492,28.5009,28.4299,28.4387,31467.0
2023-06-16 10:40:00,32.02,32.02,31.92,31.93,38765.0,28.4299,28.4299,28.3411,28.3499,38765.0
2023-06-16 10:45:00,31.93,31.95,31.9,31.9,28849.0,28.3499,28.3677,28.3233,28.3233,28849.0
2023-06-16 10:50:00,31.9,31.95,31.89,31.95,47330.0,28.3233,28.3677,28.3144,28.3677,47330.0
2023-06-16 10:55:00,31.95,32.0,31.94,31.98,36044.0,28.3677,28.4121,28.3588,28.3943,36044.0
2023-06-16 11:00:00,31.98,32.03,31.93,31.96,26810.0,28.3943,28.4387,28.3499,28.3766,26810.0
2023-06-16 11:05:00,31.96,32.02,31.93,32.0,21779.0,28.3766,28.4299,28.3499,28.4121,21779.0
2023-06-16 11:10:00,32.01,32.06,31.99,32.05,28266.0,28.421,28.4654,28.4032,28.4565,28266.0
2023-06-16 11:15:00,32.05,32.1,32.03,32.09,36518.0,28.4565,28.5009,28.4387,28.492,36518.0
2023-06-16 11:20:00,32.09,32.11,32.07,32.1,27933.0,28.492,28.5098,28.4742,28.5009,27933.0
2023-06-16 11:25:00,32.1,32.11,32.03,32.05,21713.0,28.5009,28.5098,28.4387,28.4565,21713.0
2023-06-16 11:30:00,32.05,32.15,32.05,32.12,75009.0,28.4565,28.5453,28.4565,28.5186,75009.0
2023-06-16 11:35:00,32.13,32.13,32.02,32.04,52285.0,28.5275,28.5275,28.4299,28.4476,52285.0
2023-06-16 11:40:00,32.04,32.06,32.02,32.05,28946.0,28.4476,28.4654,28.4299,28.4565,28946.0
2023-06-16 11:45:00,32.05,32.09,32.04,32.06,56233.0,28.4565,28.492,28.4476,28.4654,56233.0
2023-06-16 11:50:00,32.06,32.12,32.06,32.1,50555.0,28.4654,28.5186,28.4654,28.5009,50555.0
2023-06-16 11:55:00,32.09,32.1,32.06,32.08,21549.0,28.492,28.5009,28.4654,28.4831,21549.0
2023-06-16 12:00:00,32.08,32.09,32.06,32.08,22894.0,28.4831,28.492,28.4654,28.4831,22894.0
2023-06-16 12:05:00,32.08,32.15,32.07,32.15,45756.0,28.4831,28.5453,28.4742,28.5453,45756.0
2023-06-16 12:10:00,32.15,32.3,32.14,32.29,123548.0,28.5453,28.6785,28.5364,28.6696,123548.0
2023-06-16 12:15:00,32.29,32.31,32.22,32.26,117166.0,28.6696,28.6873,28.6074,28.6429,117166.0
2023-06-16 12:20:00,32.27,32.29,32.23,32.29,68194.0,28.6518,28.6696,28.6163,28.6696,68194.0
2023-06-16 12:25:00,32.29,32.33,32.27,32.29,61242.0,28.6696,28.7051,28.6518,28.6696,61242.0
2023-06-16 12:30:00,32.29,32.29,32.19,32.19,23224.0,28.6696,28.6696,28.5808,28.5808,23224.0
2023-06-16 12:35:00,32.19,32.2,32.14,32.2,19856.0,28.5808,28.5897,28.5364,28.5897,19856.0
2023-06-16 12:40:00,32.2,32.24,32.19,32.22,25459.0,28.5897,28.6252,28.5808,28.6074,25459.0
2023-06-16 12:45:00,32.21,32.25,32.2,32.23,35002.0,28.5986,28.6341,28.5897,28.6163,35002.0
2023-06-16 12:50:00,32.24,32.25,32.23,32.25,23184.0,28.6252,28.6341,28.6163,28.6341,23184.0
2023-06-16 12:55:00,32.25,32.31,32.24,32.27,74458.0,28.6341,28.6873,28.6252,28.6518,74458.0
2023-06-16 13:00:00,32.27,32.29,32.23,32.29,48888.0,28.6518,28.6696,28.6163,28.6696,48888.0
2023-06-16 13:05:00,32.29,32.29,32.24,32.26,28412.0,28.6696,28.6696,28.6252,28.6429,28412.0
2023-06-16 13:10:00,32.25,32.26,32.21,32.23,36545.0,28.6341,28.6429,28.5986,28.6163,36545.0
2023-06-16 13:15:00,32.24,32.26,32.22,32.26,27410.0,28.6252,28.6429,28.6074,28.6429,27410.0
2023-06-16 13:20:00,32.26,32.31,32.25,32.28,37061.0,28.6429,28.6873,28.6341,28.6607,37061.0
2023-06-16 13:25:00,32.28,32.29,32.25,32.26,20790.0,28.6607,28.6696,28.6341,28.6429,20790.0
2023-06-16 13:30:00,32.25,32.26,32.19,32.2,41532.0,28.6341,28.6429,28.5808,28.5897,41532.0
2023-06-16 13:35:00,32.2,32.21,32.16,32.16,32393.0,28.5897,28.5986,28.5542,28.5542,32393.0
2023-06-16 13:40:00,32.16,32.22,32.16,32.21,17201.0,28.5542,28.6074,28.5542,28.5986,17201.0
2023-06-16 13:45:00,32.22,32.24,32.19,32.21,22733.0,28.6074,28.6252,28.5808,28.5986,22733.0
2023-06-16 13:50:00,32.22,32.23,32.2,32.22,23428.0,28.6074,28.6163,28.5897,28.6074,23428.0
2023-06-16 13:55:00,32.23,32.25,32.22,32.25,29339.0,28.6163,28.6341,28.6074,28.6341,29339.0
2023-06-16 14:00:00,32.25,32.27,32.22,32.23,40150.0,28.6341,28.6518,28.6074,28.6163,40150.0
2023-06-16 14:05:00,32.23,32.26,32.23,32.26,48239.0,28.6163,28.6429,28.6163,28.6429,48239.0
2023-06-16 14:10:00,32.26,32.28,32.2,32.2,32987.0,28.6429,28.6607,28.5897,28.5897,32987.0
2023-06-16 14:15:00,32.2,32.27,32.2,32.26,57616.0,28.5897,28.6518,28.5897,28.6429,57616.0
2023-06-16 14:20:00,32.27,32.28,32.23,32.27,85866.0,28.6518,28.6607,28.6163,28.6518,85866.0
2023-06-16 14:25:00,32.27,32.3,32.25,32.3,39543.0,28.6518,28.6785,28.6341,28.6785,39543.0
2023-06-16 14:30:00,32.3,32.4,32.29,32.38,208928.0,28.6785,28.7672,28.6696,28.7495,208928.0
2023-06-16 14:35:00,32.38,32.46,32.36,32.46,143229.0,28.7495,28.8205,28.7317,28.8205,143229.0
2023-06-16 14:40:00,32.46,32.49,32.38,32.39,138885.0,28.8205,28.8472,28.7495,28.7584,138885.0
2023-06-16 14:45:00,32.39,32.44,32.37,32.43,92502.0,28.7584,28.8028,28.7406,28.7939,92502.0
2023-06-16 14:50:00,32.43,32.47,32.41,32.43,77781.0,28.7939,28.8294,28.7761,28.7939,77781.0
2023-06-16 14:55:00,32.43,32.43,32.37,32.39,66003.0,28.7939,28.7939,28.7406,28.7584,66003.0
2023-06-16 15:00:00,32.39,32.44,32.35,32.44,63293.0,28.7584,28.8028,28.7229,28.8028,63293.0
2023-06-16 15:05:00,32.44,32.48,32.42,32.45,102457.0,28.8028,28.8383,28.785,28.8116,102457.0
2023-06-16 15:10:00,32.45,32.46,32.41,32.44,64787.0,28.8116,28.8205,28.7761,28.8028,64787.0
2023-06-16 15:15:00,32.44,32.48,32.43,32.44,84547.0,28.8028,28.8383,28.7939,28.8028,84547.0
2023-06-16 15:20:00,32.44,32.5,32.44,32.5,55778.0,28.8028,28.856,28.8028,28.856,55778.0
2023-06-16 15:25:00,32.5,32.52,32.46,32.48,102339.0,28.856,28.8738,28.8205,28.8383,102339.0
2023-06-16 15:30:00,32.48,32.52,32.47,32.52,69259.0,28.8383,28.8738,28.8294,28.8738,69259.0
2023-06-16 15:35:00,32.52,32.54,32.48,32.48,83200.0,28.8738,28.8916,28.8383,28.8383,83200.0
2023-06-16 15:40:00,32.49,32.52,32.47,32.48,78693.0,28.8472,28.8738,28.8294,28.8383,78693.0
2023-06-16 15:45:00,32.48,32.57,32.47,32.55,146860.0,28.8383,28.9182,28.8294,28.9004,146860.0
2023-06-16 15:50:00,32.56,32.79,32.56,32.69,813350.0,28.9093,29.1135,28.9093,29.0247,813350.0
2023-06-16 15:55:00,32.7,32.81,32.67,32.68,1362484.0,29.0336,29.1313,29.007,29.0159,1362484.0
2023-06-20 09:30:00,32.62,32.89,32.59,32.71,391282.0,28.9626,29.2023,28.9359,29.0425,391282.0
2023-06-20 09:35:00,32.71,32.86,32.67,32.67,286458.0,29.0425,29.1757,29.007,29.007,286458.0
2023-06-20 09:40:00,32.67,32.67,32.38,32.38,185523.0,29.007,29.007,28.7495,28.7495,185523.0
2023-06-20 09:45:00,32.38,32.51,32.34,32.45,98471.0,28.7495,28.8649,28.714,28.8116,98471.0
2023-06-20 09:50:00,32.42,32.44,32.35,32.44,72575.0,28.785,28.8028,28.7229,28.8028,72575.0
2023-06-20 09:55:00,32.44,32.53,32.4,32.53,120261.0,28.8028,28.8827,28.7672,28.8827,120261.0
2023-06-20 10:00:00,32.52,32.53,32.41,32.47,55169.0,28.8738,28.8827,28.7761,28.8294,55169.0
2023-06-20 10:05:00,32.47,32.53,32.45,32.51,59795.0,28.8294,28.8827,28.8116,28.8649,59795.0
2023-06-20 10:10:00,32.5,32.55,32.48,32.49,83465.0,28.856,28.9004,28.8383,28.8472,83465.0
2023-06-20 10:15:00,32.5,32.52,32.44,32.45,60166.0,28.856,28.8738,28.8028,28.8116,60166.0
2023-06-20 10:20:00,32.45,32.46,32.39,32.43,75208.0,28.8116,28.8205,28.7584,28.7939,75208.0
2023-06-20 10:25:00,32.44,32.48,32.37,32.48,51211.0,28.8028,28.8383,28.7406,28.8383,51211.0
2023-06-20 10:30:00,32.48,32.5,32.44,32.49,60189.0,28.8383,28.856,28.8028,28.8472,60189.0
2023-06-20 10:35:00,32.48,32.49,32.41,32.43,49708.0,28.8383,28.8472,28.7761,28.7939,49708.0
2023-06-20 10:40:00,32.42,32.44,32.33,32.34,64739.0,28.785,28.8028,28.7051,28.714,64739.0
2023-06-20 10:45:00,32.34,32.51,32.34,32.51,47093.0,28.714,28.8649,28.714,28.8649,47093.0
2023-06-20 10:50:00,32.5,32.51,32.45,32.48,95052.0,28.856,28.8649,28.8116,28.8383,95052.0
2023-06-20 10:55:00,32.47,32.57,32.47,32.55,166740.0,28.8294,28.9182,28.8294,28.9004,166740.0
2023-06-20 11:00:00,32.55,32.58,32.52,32.55,80299.0,28.9004,28.9271,28.8738,28.9004,80299.0
2023-06-20 11:05:00,32.54,32.54,32.45,32.52,77862.0,28.8916,28.8916,28.8116,28.8738,77862.0
2023-06-20 11:10:00,32.52,32.53,32.48,32.48,53069.0,28.8738,28.8827,28.8383,28.8383,53069.0
2023-06-20 11:15:00,32.48,32.5,32.45,32.46,26275.0,28.8383,28.856,28.8116,28.8205,26275.0
2023-06-20 11:20:00,32.47,32.5,32.44,32.48,46521.0,28.8294,28.856,28.8028,28.8383,46521.0
2023-06-20 11:25:00,32.49,32.5,32.39,32.41,62669.0,28.8472,28.856,28.7584,28.7761,62669.0
2023-06-20 11:30:00,32.41,32.47,32.4,32.47,53183.0,28.7761,28.8294,28.7672,28.8294,53183.0
2023-06-20 11:35:00,32.47,32.5,32.46,32.49,24909.0,28.8294,28.856,28.8205,28.8472,24909.0
2023-06-20 11:40:00,32.49,32.5,32.45,32.45,33352.0,28.8472,28.856,28.8116,28.8116,33352.0
2023-06-20 11:45:00,32.45,32.5,32.45,32.5,40369.0,28.8116,28.856,28.8116,28.856,40369.0
2023-06-20 11:50:00,32.5,32.5,32.48,32.5,35295.0,28.856,28.856,28.8383,28.856,35295.0
2023-06-20 11:55:00,32.5,32.51,32.46,32.47,63961.0,28.856,28.8649,28.8205,28.8294,63961.0
2023-06-20 12:00:00,32.47,32.5,32.46,32.47,27147.0,28.8294,28.856,28.8205,28.8294,27147.0
2023-06-20 12:05:00,32.47,32.48,32.37,32.4,51024.0,28.8294,28.8383,28.7406,28.7672,51024.0
2023-06-20 12:10:00,32.4,32.45,32.4,32.44,66592.0,28.7672,28.8116,28.7672,28.8028,66592.0
2023-06-20 12:15:00,32.43,32.5,32.42,32.48,89994.0,28.7939,28.856,28.785,28.8383,89994.0
2023-06-20 12:20:00,32.48,32.57,32.48,32.57,59527.0,28.8383,28.9182,28.8383,28.9182,59527.0
2023-06-20 12:25:00,32.57,32.6,32.55,32.59,87542.0,28.9182,28.9448,28.9004,28.9359,87542.0
2023-06-20 12:30:00,32.59,32.68,32.58,32.62,201406.0,28.9359,29.0159,28.9271,28.9626,201406.0
2023-06-20 12:35:00,32.62,32.69,32.61,32.69,138328.0,28.9626,29.0247,28.9537,29.0247,138328.0
2023-06-20 12:40:00,32.69,32.72,32.66,32.66,124749.0,29.0247,29.0514,28.9981,28.9981,124749.0
2023-06-20 12:45:00,32.66,32.67,32.58,32.6,53160.0,28.9981,29.007,28.9271,28.9448,53160.0
2023-06-20 12:50:00,32.6,32.6,32.52,32.57,80623.0,28.9448,28.9448,28.8738,28.9182,80623.0
2023-06-20 12:55:00,32.57,32.6,32.54,32.55,48769.0,28.9182,28.9448,28.8916,28.9004,48769.0
2023-06-20 13:00:00,32.55,32.62,32.55,32.6,71134.0,28.9004,28.9626,28.9004,28.9448,71134.0
2023-06-20 13:05:00,32.59,32.6,32.56,32.57,26665.0,28.9359,28.9448,28.9093,28.9182,26665.0
2023-06-20 13:10:00,32.58,32.6,32.56,32.57,44390.0,28.9271,28.9448,28.9093,28.9182,44390.0
2023-06-20 13:15:00,32.57,32.59,32.54,32.57,57623.0,28.9182,28.9359,28.8916,28.9182,57623.0
2023-06-20 13:20:00,32.58,32.64,32.57,32.63,54206.0,28.9271,28.9803,28.9182,28.9715,54206.0
2023-06-20 13:25:00,32.63,32.66,32.61,32.66,40915.0,28.9715,28.9981,28.9537,28.9981,40915.0
2023-06-20 13:30:00,32.66,32.68,32.61,32.63,62964.0,28.9981,29.0159,28.9537,28.9715,62964.0
2023-06-20 13:35:00,32.62,32.66,32.62,32.65,38064.0,28.9626,28.9981,28.9626,28.9892,38064.0
2023-06-20 13:40:00,32.65,32.71,32.64,32.7,55092.0,28.9892,29.0425,28.9803,29.0336,55092.0
2023-06-20 13:45:00,32.7,32.74,32.69,32.73,37805.0,29.0336,29.0691,29.0247,29.0602,37805.0
2023-06-20 13:50:00,32.73,32.75,32.7,32.71,45624.0,29.0602,29.078,29.0336,29.0425,45624.0
2023-06-20 13:55:00,32.72,32.72,32.66,32.67,32969.0,29.0514,29.0514,28.9981,29.007,32969.0
2023-06-20 14:00:00,32.66,32.69,32.65,32.66,52409.0,28.9981,29.0247,28.9892,28.9981,52409.0
2023-06-20 14:05:00,32.66,32.66,32.61,32.64,51871.0,28.9981,28.9981,28.9537,28.9803,51871.0
2023-06-20 14:10:00,32.63,32.69,32.63,32.66,82003.0,28.9715,29.0247,28.9715,28.9981,82003.0
2023-06-20 14:15:00,32.66,32.72,32.66,32.69,51640.0,28.9981,29.0514,28.9981,29.0247,51640.0
2023-06-20 14:20:00,32.69,32.71,32.66,32.66,38680.0,29.0247,29.0425,28.9981,28.9981,38680.0
2023-06-20 14:25:00,32.66,32.68,32.66,32.66,22380.0,28.9981,29.0159,28.9981,28.9981,22380.0
2023-06-20 14:30:00,32.67,32.69,32.66,32.68,48966.0,29.007,29.0247,28.9981,29.0159,48966.0
2023-06-20 14:35:00,32.68,32.68,32.64,32.68,33686.0,29.0159,29.0159,28.9803,29.0159,33686.0
2023-06-20 14:40:00,32.68,32.68,32.64,32.66,69481.0,29.0159,29.0159,28.9803,28.9981,69481.0
2023-06-20 14:45:00,32.65,32.7,32.64,32.7,42788.0,28.9892,29.0336,28.9803,29.0336,42788.0
2023-06-20 14:50:00,32.7,32.71,32.66,32.7,49857.0,29.0336,29.0425,28.9981,29.0336,49857.0
2023-06-20 14:55:00,32.7,32.71,32.67,32.7,47315.0,29.0336,29.0425,29.007,29.0336,47315.0
2023-06-20 15:00:00,32.7,32.7,32.66,32.69,83610.0,29.0336,29.0336,28.9981,29.0247,83610.0
2023-06-20 15:05:00,32.69,32.75,32.68,32.73,68541.0,29.0247,29.078,29.0159,29.0602,68541.0
2023-06-20 15:10:00,32.73,32.75,32.68,32.69,46218.0,29.0602,29.078,29.0159,29.0247,46218.0
2023-06-20 15:15:00,32.69,32.69,32.65,32.66,37828.0,29.0247,29.0247,28.9892,28.9981,37828.0
2023-06-20 15:20:00,32.65,32.66,32.6,32.61,51679.0,28.9892,28.9981,28.9448,28.9537,51679.0
2023-06-20 15:25:00,32.61,32.64,32.58,32.62,58477.0,28.9537,28.9803,28.9271,28.9626,58477.0
2023-06-20 15:30:00,32.62,32.63,32.57,32.57,61976.0,28.9626,28.9715,28.9182,28.9182,61976.0
2023-06-20 15:35:00,32.58,32.61,32.56,32.58,128094.0,28.9271,28.9537,28.9093,28.9271,128094.0
2023-06-20 15:40:00,32.57,32.57,32.48,32.5,149876.0,28.9182,28.9182,28.8383,28.856,149876.0
2023-06-20 15:45:00,32.5,32.5,32.44,32.44,165913.0,28.856,28.856,28.8028,28.8028,165913.0
2023-06-20 15:50:00,32.45,32.51,32.38,32.38,317177.0,28.8116,28.8649,28.7495,28.7495,317177.0
2023-06-20 15:55:00,32.38,32.41,32.35,32.38,695727.0,28.7495,28.7761,28.7229,28.7495,695727.0
2023-06-21 09:30:00,32.34,32.34,32.19,32.22,123254.0,28.714,28.714,28.5808,28.6074,123254.0
2023-06-21 09:35:00,32.21,32.24,32.14,32.16,56277.0,28.5986,28.6252,28.5364,28.5542,56277.0
2023-06-21 09:40:00,32.16,32.3,32.12,32.3,77761.0,28.5542,28.6785,28.5186,28.6785,77761.0
2023-06-21 09:45:00,32.3,32.5,32.27,32.5,91169.0,28.6785,28.856,28.6518,28.856,91169.0
2023-06-21 09:50:00,32.49,32.53,32.4,32.44,81297.0,28.8472,28.8827,28.7672,28.8028,81297.0
2023-06-21 09:55:00,32.45,32.47,32.4,32.47,57513.0,28.8116,28.8294,28.7672,28.8294,57513.0
2023-06-21 10:00:00,32.47,32.49,32.36,32.37,33547.0,28.8294,28.8472,28.7317,28.7406,33547.0
2023-06-21 10:05:00,32.37,32.43,32.36,32.38,54568.0,28.7406,28.7939,28.7317,28.7495,54568.0
2023-06-21 10:10:00,32.39,32.47,32.38,32.38,23954.0,28.7584,28.8294,28.7495,28.7495,23954.0
2023-06-21 10:15:00,32.39,32.44,32.37,32.4,49474.0,28.7584,28.8028,28.7406,28.7672,49474.0
2023-06-21 10:20:00,32.39,32.4,32.34,32.36,22041.0,28.7584,28.7672,28.714,28.7317,22041.0
2023-06-21 10:25:00,32.35,32.37,32.31,32.32,46916.0,28.7229,28.7406,28.6873,28.6962,46916.0
2023-06-21 10:30:00,32.33,32.33,32.26,32.33,52397.0,28.7051,28.7051,28.6429,28.7051,52397.0
2023-06-21 10:35:00,32.33,32.38,32.31,32.36,32215.0,28.7051,28.7495,28.6873,28.7317,32215.0
2023-06-21 10:40:00,32.37,32.39,32.31,32.32,44416.0,28.7406,28.7584,28.6873,28.6962,44416.0
2023-06-21 10:45:00,32.31,32.32,32.24,32.26,35217.0,28.6873,28.6962,28.6252,28.6429,35217.0
2023-06-21 10:50:00,32.27,32.28,32.23,32.26,45701.0,28.6518,28.6607,28.6163,28.6429,45701.0
2023-06-21 10:55:00,32.26,32.37,32.25,32.34,58812.0,28.6429,28.7406,28.6341,28.714,58812.0
2023-06-21 11:00:00,32.34,32.41,32.34,32.36,38285.0,28.714,28.7761,28.714,28.7317,38285.0
2023-06-21 11:05:00,32.36,32.38,32.31,32.36,40477.0,28.7317,28.7495,28.6873,28.7317,40477.0
2023-06-21 11:10:00,32.37,32.4,32.35,32.37,30039.0,28.7406,28.7672,28.7229,28.7406,30039.0
2023-06-21 11:15:00,32.38,32.47,32.37,32.44,58887.0,28.7495,28.8294,28.7406,28.8028,58887.0
2023-06-21 11:20:00,32.44,32.47,32.42,32.42,32367.0,28.8028,28.8294,28.785,28.785,32367.0
2023-06-21 11:25:00,32.43,32.46,32.39,32.44,65464.0,28.7939,28.8205,28.7584,28.8028,65464.0
2023-06-21 11:30:00,32.43,32.46,32.4,32.41,47226.0,28.7939,28.8205,28.7672,28.7761,47226.0
2023-06-21 11:35:00,32.4,32.46,32.38,32.44,35249.0,28.7672,28.8205,28.7495,28.8028,35249.0
2023-06-21 11:40:00,32.44,32.47,32.42,32.45,33575.0,28.8028,28.8294,28.785,28.8116,33575.0
2023-06-21 11:45:00,32.45,32.49,32.43,32.44,18717.0,28.8116,28.8472,28.7939,28.8028,18717.0
2023-06-21 11:50:00,32.45,32.45,32.35,32.38,34409.0,28.8116,28.8116,28.7229,28.7495,34409.0
2023-06-21 11:55:00,32.38,32.4,32.35,32.36,31230.0,28.7495,28.7672,28.7229,28.7317,31230.0
2023-06-21 12:00:00,32.36,32.4,32.34,32.39,29485.0,28.7317,28.7672,28.714,28.7584,29485.0
2023-06-21 12:05:00,32.39,32.4,32.32,32.35,43677.0,28.7584,28.7672,28.6962,28.7229,43677.0
2023-06-21 12:10:00,32.36,32.38,32.33,32.36,28367.0,28.7317,28.7495,28.7051,28.7317,28367.0
2023-06-21 12:15:00,32.36,32.37,32.32,32.32,38747.0,28.7317,28.7406,28.6962,28.6962,38747.0
2023-06-21 12:20:00,32.32,32.33,32.25,32.26,36980.0,28.6962,28.7051,28.6341,28.6429,36980.0
2023-06-21 12:25:00,32.25,32.26,32.21,32.25,55391.0,28.6341,28.6429,28.5986,28.6341,55391.0
2023-06-21 12:30:00,32.25,32.27,32.21,32.22,84212.0,28.6341,28.6518,28.5986,28.6074,84212.0
2023-06-21 12:35:00,32.22,32.24,32.19,32.23,65727.0,28.6074,28.6252,28.5808,28.6163,65727.0
2023-06-21 12:40:00,32.23,32.24,32.19,32.21,38626.0,28.6163,28.6252,28.5808,28.5986,38626.0
2023-06-21 12:45:00,32.21,32.22,32.13,32.15,41204.0,28.5986,28.6074,28.5275,28.5453,41204.0
2023-06-21 12:50:00,32.15,32.18,32.1,32.11,28364.0,28.5453,28.5719,28.5009,28.5098,28364.0
2023-06-21 12:55:00,32.1,32.11,32.04,32.05,71657.0,28.5009,28.5098,28.4476,28.4565,71657.0
2023-06-21 13:00:00,32.05,32.05,31.94,31.95,88522.0,28.4565,28.4565,28.3588,28.3677,88522.0
2023-06-21 13:05:00,31.95,31.96,31.87,31.88,71563.0,28.3677,28.3766,28.2967,28.3056,71563.0
2023-06-21 13:10:00,31.88,31.94,31.86,31.87,74654.0,28.3056,28.3588,28.2878,28.2967,74654.0
2023-06-21 13:15:00,31.86,31.9,31.83,31.84,74212.0,28.2878,28.3233,28.2612,28.27,74212.0
2023-06-21 13:20:00,31.83,31.87,31.81,31.85,62424.0,28.2612,28.2967,28.2434,28.2789,62424.0
2023-06-21 13:25:00,31.84,31.87,31.82,31.85,89618.0,28.27,28.2967,28.2523,28.2789,89618.0
2023-06-21 13:30:00,31.85,31.87,31.82,31.85,70781.0,28.2789,28.2967,28.2523,28.2789,70781.0
2023-06-21 13:35:00,31.85,31.9,31.83,31.85,69979.0,28.2789,28.3233,28.2612,28.2789,69979.0
2023-06-21 13:40:00,31.85,31.87,31.83,31.86,70911.0,28.2789,28.2967,28.2612,28.2878,70911.0
2023-06-21 13:45:00,31.86,31.86,31.77,31.78,60093.0,28.2878,28.2878,28.2079,28.2168,60093.0
2023-06-21 13:50:00,31.77,31.83,31.77,31.8,84645.0,28.2079,28.2612,28.2079,28.2345,84645.0
2023-06-21 13:55:00,31.81,31.81,31.72,31.73,106614.0,28.2434,28.2434,28.1635,28.1724,106614.0
2023-06-21 14:00:00,31.74,31.79,31.72,31.78,117624.0,28.1812,28.2256,28.1635,28.2168,117624.0
2023-06-21 14:05:00,31.78,31.83,31.76,31.77,87222.0,28.2168,28.2612,28.199,28.2079,87222.0
2023-06-21 14:10:00,31.77,31.77,31.72,31.73,73452.0,28.2079,28.2079,28.1635,28.1724,73452.0
2023-06-21 14:15:00,31.73,31.78,31.72,31.76,113155.0,28.1724,28.2168,28.1635,28.199,113155.0
2023-06-21 14:20:00,31.76,31.82,31.75,31.81,69259.0,28.199,28.2523,28.1901,28.2434,69259.0
2023-06-21 14:25:00,31.81,31.84,31.74,31.74,76632.0,28.2434,28.27,28.1812,28.1812,76632.0
2023-06-21 14:30:00,31.75,31.82,31.72,31.8,81021.0,28.1901,28.2523,28.1635,28.2345,81021.0
2023-06-21 14:35:00,31.81,31.81,31.74,31.74,60207.0,28.2434,28.2434,28.1812,28.1812,60207.0
2023-06-21 14:40:00,31.75,31.76,31.72,31.74,49591.0,28.1901,28.199,28.1635,28.1812,49591.0
2023-06-21 14:45:00,31.74,31.74,31.7,31.71,73747.0,28.1812,28.1812,28.1457,28.1546,73747.0
2023-06-21 14:50:00,31.71,31.72,31.69,31.7,75872.0,28.1546,28.1635,28.1369,28.1457,75872.0
2023-06-21 14:55:00,31.7,31.73,31.69,31.69,77167.0,28.1457,28.1724,28.1369,28.1369,77167.0
2023-06-21 15:00:00,31.69,31.71,31.66,31.66,58917.0,28.1369,28.1546,28.1102,28.1102,58917.0
2023-06-21 15:05:00,31.65,31.67,31.62,31.63,57134.0,28.1013,28.1191,28.0747,28.0836,57134.0
2023-06-21 15:10:00,31.63,31.68,31.62,31.67,61162.0,28.0836,28.128,28.0747,28.1191,61162.0
2023-06-21 15:15:00,31.67,31.67,31.61,31.62,94679.0,28.1191,28.1191,28.0658,28.0747,94679.0
2023-06-21 15:20:00,31.62,31.62,31.56,31.56,113915.0,28.0747,28.0747,28.0214,28.0214,113915.0
2023-06-21 15:25:00,31.57,31.57,31.51,31.53,82372.0,28.0303,28.0303,27.977,27.9948,82372.0
2023-06-21 15:30:00,31.53,31.54,31.47,31.49,192492.0,27.9948,28.0037,27.9415,27.9593,192492.0
2023-06-21 15:35:00,31.49,31.52,31.48,31.51,120067.0,27.9593,27.9859,27.9504,27.977,120067.0
2023-06-21 15:40:00,31.51,31.55,31.47,31.48,166157.0,27.977,28.0126,27.9415,27.9504,166157.0
2023-06-21 15:45:00,31.49,31.55,31.48,31.54,207880.0,27.9593,28.0126,27.9504,28.0037,207880.0
2023-06-21 15:50:00,31.55,31.6,31.5,31.52,338711.0,28.0126,28.0569,27.9682,27.9859,338711.0
2023-06-21 15:55:00,31.52,31.57,31.51,31.54,777803.0,27.9859,28.0303,27.977,28.0037,777803.0
2023-06-22 09:30:00,31.67,31.73,31.5,31.5,189735.0,28.1191,28.1724,27.9682,27.9682,189735.0
2023-06-22 09:35:00,31.51,31.65,31.5,31.59,124359.0,27.977,28.1013,27.9682,28.0481,124359.0
2023-06-22 09:40:00,31.58,31.6,31.48,31.59,101997.0,28.0392,28.0569,27.9504,28.0481,101997.0
2023-06-22 09:45:00,31.6,31.75,31.59,31.72,111388.0,28.0569,28.1901,28.0481,28.1635,111388.0
2023-06-22 09:50:00,31.72,31.82,31.7,31.75,69527.0,28.1635,28.2523,28.1457,28.1901,69527.0
2023-06-22 09:55:00,31.74,31.75,31.65,31.66,46125.0,28.1812,28.1901,28.1013,28.1102,46125.0
2023-06-22 10:00:00,31.67,31.68,31.63,31.67,48610.0,28.1191,28.128,28.0836,28.1191,48610.0
2023-06-22 10:05:00,31.66,31.69,31.63,31.66,51492.0,28.1102,28.1369,28.0836,28.1102,51492.0
2023-06-22 10:10:00,31.66,31.73,31.62,31.71,66452.0,28.1102,28.1724,28.0747,28.1546,66452.0
2023-06-22 10:15:00,31.71,31.72,31.65,31.67,51492.0,28.1546,28.1635,28.1013,28.1191,51492.0
2023-06-22 10:20:00,31.66,31.69,31.6,31.62,43792.0,28.1102,28.1369,28.0569,28.0747,43792.0
2023-06-22 10:25:00,31.62,31.67,31.61,31.65,40004.0,28.0747,28.1191,28.0658,28.1013,40004.0
2023-06-22 10:30:00,31.64,31.69,31.62,31.69,39666.0,28.0925,28.1369,28.0747,28.1369,39666.0
2023-06-22 10:35:00,31.69,31.78,31.65,31.68,90068.0,28.1369,28.2168,28.1013,28.128,90068.0
2023-06-22 10:40:00,31.68,31.69,31.61,31.68,55548.0,28.128,28.1369,28.0658,28.128,55548.0
2023-06-22 10:45:00,31.68,31.75,31.67,31.75,35094.0,28.128,28.1901,28.1191,28.1901,35094.0
2023-06-22 10:50:00,31.74,31.8,31.73,31.75,58745.0,28.1812,28.2345,28.1724,28.1901,58745.0
2023-06-22 10:55:00,31.74,31.75,31.71,31.73,28589.0,28.1812,28.1901,28.1546,28.1724,28589.0
2023-06-22 11:00:00,31.73,31.73,31.64,31.69,42261.0,28.1724,28.1724,28.0925,28.1369,42261.0
2023-06-22 11:05:00,31.69,31.71,31.6,31.61,48218.0,28.1369,28.1546,28.0569,28.0658,48218.0
2023-06-22 11:10:00,31.6,31.62,31.55,31.58,32739.0,28.0569,28.0747,28.0126,28.0392,32739.0
2023-06-22 11:15:00,31.58,31.65,31.57,31.64,35952.0,28.0392,28.1013,28.0303,28.0925,35952.0
2023-06-22 11:20:00,31.64,31.67,31.62,31.66,44362.0,28.0925,28.1191,28.0747,28.1102,44362.0
2023-06-22 11:25:00,31.66,31.74,31.65,31.74,39124.0,28.1102,28.1812,28.1013,28.1812,39124.0
2023-06-22 11:30:00,31.74,31.84,31.74,31.82,50351.0,28.1812,28.27,28.1812,28.2523,50351.0
2023-06-22 11:35:00,31.83,31.84,31.79,31.81,58298.0,28.2612,28.27,28.2256,28.2434,58298.0
2023-06-22 11:40:00,31.8,31.84,31.79,31.84,29909.0,28.2345,28.27,28.2256,28.27,29909.0
2023-06-22 11:45:00,31.84,31.84,31.8,31.81,41045.0,28.27,28.27,28.2345,28.2434,41045.0
2023-06-22 11:50:00,31.81,31.85,31.8,31.81,54539.0,28.2434,28.2789,28.2345,28.2434,54539.0
2023-06-22 11:55:00,31.8,31.82,31.8,31.82,20455.0,28.2345,28.2523,28.2345,28.2523,20455.0
2023-06-22 12:00:00,31.82,31.91,31.81,31.91,60417.0,28.2523,28.3322,28.2434,28.3322,60417.0
2023-06-22 12:05:00,31.9,31.91,31.85,31.89,48966.0,28.3233,28.3322,28.2789,28.3144,48966.0
2023-06-22 12:10:00,31.89,31.89,31.85,31.86,35957.0,28.3144,28.3144,28.2789,28.2878,35957.0
2023-06-22 12:15:00,31.87,31.88,31.8,31.82,39809.0,28.2967,28.3056,28.2345,28.2523,39809.0
2023-06-22 12:20:00,31.82,31.91,31.81,31.91,34940.0,28.2523,28.3322,28.2434,28.3322,34940.0
2023-06-22 12:25:00,31.91,31.91,31.85,31.87,22755.0,28.3322,28.3322,28.2789,28.2967,22755.0
2023-06-22 12:30:00,31.87,31.9,31.87,31.87,30976.0,28.2967,28.3233,28.2967,28.2967,30976.0
2023-06-22 12:35:00,31.88,31.9,31.85,31.86,28321.0,28.3056,28.3233,28.2789,28.2878,28321.0
2023-06-22 12:40:00,31.86,31.86,31.82,31.84,23250.0,28.2878,28.2878,28.2523,28.27,23250.0
2023-06-22 12:45:00,31.84,31.84,31.79,31.8,36733.0,28.27,28.27,28.2256,28.2345,36733.0
2023-06-22 12:50:00,31.81,31.86,31.8,31.86,24789.0,28.2434,28.2878,28.2345,28.2878,24789.0
2023-06-22 12:55:00,31.87,31.89,31.86,31.88,26902.0,28.2967,28.3144,28.2878,28.3056,26902.0
2023-06-22 13:00:00,31.88,31.88,31.81,31.82,41000.0,28.3056,28.3056,28.2434,28.2523,41000.0
2023-06-22 13:05:00,31.83,31.88,31.82,31.87,29869.0,28.2612,28.3056,28.2523,28.2967,29869.0
2023-06-22 13:10:00,31.87,31.88,31.82,31.85,36472.0,28.2967,28.3056,28.2523,28.2789,36472.0
2023-06-22 13:15:00,31.85,31.91,31.84,31.9,34045.0,28.2789,28.3322,28.27,28.3233,34045.0
2023-06-22 13:20:00,31.9,31.91,31.88,31.91,21132.0,28.3233,28.3322,28.3056,28.3322,21132.0
2023-06-22 13:25:00,31.91,31.92,31.86,31.88,31699.0,28.3322,28.3411,28.2878,28.3056,31699.0
2023-06-22 13:30:00,31.88,31.91,31.87,31.88,20565.0,28.3056,28.3322,28.2967,28.3056,20565.0
2023-06-22 13:35:00,31.89,31.89,31.84,31.84,37360.0,28.3144,28.3144,28.27,28.27,37360.0
2023-06-22 13:40:00,31.85,31.9,31.84,31.89,39548.0,28.2789,28.3233,28.27,28.3144,39548.0
2023-06-22 13:45:00,31.89,31.89,31.86,31.87,21307.0,28.3144,28.3144,28.2878,28.2967,21307.0
2023-06-22 13:50:00,31.86,31.87,31.85,31.86,23243.0,28.2878,28.2967,28.2789,28.2878,23243.0
2023-06-22 13:55:00,31.86,31.87,31.84,31.84,32878.0,28.2878,28.2967,28.27,28.27,32878.0
2023-06-22 14:00:00,31.85,31.87,31.83,31.84,36577.0,28.2789,28.2967,28.2612,28.27,36577.0
2023-06-22 14:05:00,31.84,31.86,31.84,31.85,32910.0,28.27,28.2878,28.27,28.2789,32910.0
2023-06-22 14:10:00,31.85,31.9,31.85,31.9,23800.0,28.2789,28.3233,28.2789,28.3233,23800.0
2023-06-22 14:15:00,31.9,31.9,31.85,31.85,34492.0,28.3233,28.3233,28.2789,28.2789,34492.0
2023-06-22 14:20:00,31.85,31.86,31.83,31.85,43546.0,28.2789,28.2878,28.2612,28.2789,43546.0
2023-06-22 14:25:00,31.86,31.88,31.84,31.87,25705.0,28.2878,28.3056,28.27,28.2967,25705.0
2023-06-22 14:30:00,31.87,31.88,31.85,31.88,32933.0,28.2967,28.3056,28.2789,28.3056,32933.0
2023-06-22 14:35:00,31.88,31.94,31.87,31.94,48000.0,28.3056,28.3588,28.2967,28.3588,48000.0
2023-06-22 14:40:00,31.94,31.96,31.92,31.95,30860.0,28.3588,28.3766,28.3411,28.3677,30860.0
2023-06-22 14:45:00,31.95,31.95,31.93,31.95,31017.0,28.3677,28.3677,28.3499,28.3677,31017.0
2023-06-22 14:50:00,31.95,31.96,31.93,31.94,28460.0,28.3677,28.3766,28.3499,28.3588,28460.0
2023-06-22 14:55:00,31.94,31.98,31.93,31.96,50157.0,28.3588,28.3943,28.3499,28.3766,50157.0
2023-06-22 15:00:00,31.96,31.99,31.95,31.99,33203.0,28.3766,28.4032,28.3677,28.4032,33203.0
2023-06-22 15:05:00,31.99,32.0,31.93,31.95,61077.0,28.4032,28.4121,28.3499,28.3677,61077.0
2023-06-22 15:10:00,31.94,31.95,31.91,31.92,59749.0,28.3588,28.3677,28.3322,28.3411,59749.0
2023-06-22 15:15:00,31.92,31.92,31.89,31.9,55020.0,28.3411,28.3411,28.3144,28.3233,55020.0
2023-06-22 15:20:00,31.9,31.91,31.87,31.91,53672.0,28.3233,28.3322,28.2967,28.3322,53672.0
2023-06-22 15:25:00,31.91,31.93,31.89,31.93,78909.0,28.3322,28.3499,28.3144,28.3499,78909.0
2023-06-22 15:30:00,31.93,31.93,31.87,31.87,74607.0,28.3499,28.3499,28.2967,28.2967,74607.0
2023-06-22 15:35:00,31.88,31.92,31.87,31.91,81940.0,28.3056,28.3411,28.2967,28.3322,81940.0
2023-06-22 15:40:00,31.91,31.91,31.88,31.89,90604.0,28.3322,28.3322,28.3056,28.3144,90604.0
2023-06-22 15:45:00,31.89,31.91,31.87,31.91,107209.0,28.3144,28.3322,28.2967,28.3322,107209.0
2023-06-22 15:50:00,31.91,31.93,31.88,31.91,183820.0,28.3322,28.3499,28.3056,28.3322,183820.0
2023-06-22 15:55:00,31.91,31.93,31.88,31.89,455009.0,28.3322,28.3499,28.3056,28.3144,455009.0
2023-06-23 09:30:00,31.73,31.79,31.52,31.54,176169.0,28.1724,28.2256,27.9859,28.0037,176169.0
2023-06-23 09:35:00,31.56,31.6,31.37,31.5,95341.0,28.0214,28.0569,27.8527,27.9682,95341.0
2023-06-23 09:40:00,31.5,31.56,31.48,31.5,70278.0,27.9682,28.0214,27.9504,27.9682,70278.0
2023-06-23 09:45:00,31.5,31.6,31.49,31.59,65692.0,27.9682,28.0569,27.9593,28.0481,65692.0
2023-06-23 09:50:00,31.58,31.63,31.55,31.57,58892.0,28.0392,28.0836,28.0126,28.0303,58892.0
2023-06-23 09:55:00,31.56,31.58,31.51,31.53,61877.0,28.0214,28.0392,27.977,27.9948,61877.0
2023-06-23 10:00:00,31.53,31.64,31.52,31.61,56694.0,27.9948,28.0925,27.9859,28.0658,56694.0
2023-06-23 10:05:00,31.61,31.63,31.54,31.54,49281.0,28.0658,28.0836,28.0037,28.0037,49281.0
2023-06-23 10:10:00,31.55,31.55,31.5,31.51,52706.0,28.0126,28.0126,27.9682,27.977,52706.0
2023-06-23 10:15:00,31.52,31.58,31.52,31.55,53632.0,27.9859,28.0392,27.9859,28.0126,53632.0
2023-06-23 10:20:00,31.56,31.65,31.55,31.65,44905.0,28.0214,28.1013,28.0126,28.1013,44905.0
2023-06-23 10:25:00,31.65,31.67,31.59,31.61,37656.0,28.1013,28.1191,28.0481,28.0658,37656.0
2023-06-23 10:30:00,31.6,31.65,31.58,31.63,40779.0,28.0569,28.1013,28.0392,28.0836,40779.0
2023-06-23 10:35:00,31.63,31.66,31.58,31.66,31127.0,28.0836,28.1102,28.0392,28.1102,31127.0
2023-06-23 10:40:00,31.67,31.68,31.62,31.63,61648.0,28.1191,28.128,28.0747,28.0836,61648.0
2023-06-23 10:45:00,31.63,31.67,31.62,31.65,28199.0,28.0836,28.1191,28.0747,28.1013,28199.0
2023-06-23 10:50:00,31.65,31.68,31.63,31.68,64050.0,28.1013,28.128,28.0836,28.128,64050.0
2023-06-23 10:55:00,31.68,31.68,31.63,31.67,40421.0,28.128,28.128,28.0836,28.1191,40421.0
2023-06-23 11:00:00,31.67,31.78,31.66,31.78,24631.0,28.1191,28.2168,28.1102,28.2168,24631.0
2023-06-23 11:05:00,31.78,31.8,31.68,31.69,60943.0,28.2168,28.2345,28.128,28.1369,60943.0
2023-06-23 11:10:00,31.68,31.7,31.64,31.7,48650.0,28.128,28.1457,28.0925,28.1457,48650.0
2023-06-23 11:15:00,31.69,31.7,31.62,31.62,33865.0,28.1369,28.1457,28.0747,28.0747,33865.0
2023-06-23 11:20:00,31.62,31.66,31.61,31.63,32144.0,28.0747,28.1102,28.0658,28.0836,32144.0
2023-06-23 11:25:00,31.63,31.69,31.61,31.69,117787.0,28.0836,28.1369,28.0658,28.1369,117787.0
2023-06-23 11:30:00,31.69,31.69,31.64,31.65,57014.0,28.1369,28.1369,28.0925,28.1013,57014.0
2023-06-23 11:35:00,31.64,31.66,31.57,31.59,32947.0,28.0925,28.1102,28.0303,28.0481,32947.0
2023-06-23 11:40:00,31.59,31.61,31.56,31.59,28595.0,28.0481,28.0658,28.0214,28.0481,28595.0
2023-06-23 11:45:00,31.6,31.6,31.53,31.56,32682.0,28.0569,28.0569,27.9948,28.0214,32682.0
2023-06-23 11:50:00,31.55,31.56,31.52,31.55,71733.0,28.0126,28.0214,27.9859,28.0126,71733.0
2023-06-23 11:55:00,31.55,31.57,31.53,31.56,36320.0,28.0126,28.0303,27.9948,28.0214,36320.0
2023-06-23 12:00:00,31.57,31.6,31.56,31.58,31940.0,28.0303,28.0569,28.0214,28.0392,31940.0
2023-06-23 12:05:00,31.58,31.62,31.55,31.61,21292.0,28.0392,28.0747,28.0126,28.0658,21292.0
2023-06-23 12:10:00,31.62,31.63,31.57,31.61,37177.0,28.0747,28.0836,28.0303,28.0658,37177.0
2023-06-23 12:15:00,31.6,31.66,31.6,31.65,33868.0,28.0569,28.1102,28.0569,28.1013,33868.0
2023-06-23 12:20:00,31.65,31.7,31.62,31.64,44791.0,28.1013,28.1457,28.0747,28.0925,44791.0
2023-06-23 12:25:00,31.64,31.65,31.61,31.64,15612.0,28.0925,28.1013,28.0658,28.0925,15612.0
2023-06-23 12:30:00,31.64,31.69,31.63,31.65,22024.0,28.0925,28.1369,28.0836,28.1013,22024.0
2023-06-23 12:35:00,31.65,31.67,31.64,31.67,21630.0,28.1013,28.1191,28.0925,28.1191,21630.0
2023-06-23 12:40:00,31.67,31.68,31.65,31.66,24880.0,28.1191,28.128,28.1013,28.1102,24880.0
2023-06-23 12:45:00,31.65,31.66,31.62,31.65,16618.0,28.1013,28.1102,28.0747,28.1013,16618.0
2023-06-23 12:50:00,31.65,31.68,31.63,31.63,23496.0,28.1013,28.128,28.0836,28.0836,23496.0
2023-06-23 12:55:00,31.63,31.63,31.59,31.63,21977.0,28.0836,28.0836,28.0481,28.0836,21977.0
2023-06-23 13:00:00,31.63,31.63,31.59,31.6,30549.0,28.0836,28.0836,28.0481,28.0569,30549.0
2023-06-23 13:05:00,31.59,31.61,31.57,31.61,18430.0,28.0481,28.0658,28.0303,28.0658,18430.0
2023-06-23 13:10:00,31.61,31.62,31.6,31.62,12289.0,28.0658,28.0747,28.0569,28.0747,12289.0
2023-06-23 13:15:00,31.62,31.64,31.58,31.61,33651.0,28.0747,28.0925,28.0392,28.0658,33651.0
2023-06-23 13:20:00,31.61,31.64,31.6,31.64,32493.0,28.0658,28.0925,28.0569,28.0925,32493.0
2023-06-23 13:25:00,31.64,31.64,31.62,31.63,12711.0,28.0925,28.0925,28.0747,28.0836,12711.0
2023-06-23 13:30:00,31.63,31.65,31.61,31.65,31539.0,28.0836,28.1013,28.0658,28.1013,31539.0
2023-06-23 13:35:00,31.65,31.7,31.64,31.67,29526.0,28.1013,28.1457,28.0925,28.1191,29526.0
2023-06-23 13:40:00,31.66,31.67,31.62,31.65,20110.0,28.1102,28.1191,28.0747,28.1013,20110.0
2023-06-23 13:45:00,31.65,31.68,31.64,31.65,40443.0,28.1013,28.128,28.0925,28.1013,40443.0
2023-06-23 13:50:00,31.66,31.68,31.64,31.67,18686.0,28.1102,28.128,28.0925,28.1191,18686.0
2023-06-23 13:55:00,31.67,31.67,31.61,31.64,27634.0,28.1191,28.1191,28.0658,28.0925,27634.0
2023-06-23 14:00:00,31.64,31.67,31.63,31.67,17408.0,28.0925,28.1191,28.0836,28.1191,17408.0
2023-06-23 14:05:00,31.67,31.67,31.64,31.64,26630.0,28.1191,28.1191,28.0925,28.0925,26630.0
2023-06-23 14:10:00,31.65,31.65,31.61,31.63,18008.0,28.1013,28.1013,28.0658,28.0836,18008.0
2023-06-23 14:15:00,31.63,31.68,31.62,31.67,26110.0,28.0836,28.128,28.0747,28.1191,26110.0
2023-06-23 14:20:00,31.67,31.7,31.66,31.68,31885.0,28.1191,28.1457,28.1102,28.128,31885.0
2023-06-23 14:25:00,31.68,31.68,31.66,31.67,21604.0,28.128,28.128,28.1102,28.1191,21604.0
2023-06-23 14:30:00,31.67,31.68,31.65,31.66,31272.0,28.1191,28.128,28.1013,28.1102,31272.0
2023-06-23 14:35:00,31.66,31.67,31.63,31.67,27710.0,28.1102,28.1191,28.0836,28.1191,27710.0
2023-06-23 14:40:00,31.67,31.67,31.65,31.66,31081.0,28.1191,28.1191,28.1013,28.1102,31081.0
2023-06-23 14:45:00,31.66,31.67,31.61,31.62,29679.0,28.1102,28.1191,28.0658,28.0747,29679.0
2023-06-23 14:50:00,31.62,31.63,31.59,31.6,31083.0,28.0747,28.0836,28.0481,28.0569,31083.0
2023-06-23 14:55:00,31.61,31.63,31.6,31.62,36303.0,28.0658,28.0836,28.0569,28.0747,36303.0
2023-06-23 15:00:00,31.62,31.62,31.57,31.59,39427.0,28.0747,28.0747,28.0303,28.0481,39427.0
2023-06-23 15:05:00,31.58,31.63,31.58,31.63,33102.0,28.0392,28.0836,28.0392,28.0836,33102.0
2023-06-23 15:10:00,31.63,31.65,31.61,31.62,38793.0,28.0836,28.1013,28.0658,28.0747,38793.0
2023-06-23 15:15:00,31.62,31.65,31.6,31.62,43176.0,28.0747,28.1013,28.0569,28.0747,43176.0
2023-06-23 15:20:00,31.62,31.64,31.6,31.63,45139.0,28.0747,28.0925,28.0569,28.0836,45139.0
2023-06-23 15:25:00,31.63,31.65,31.61,31.62,55651.0,28.0836,28.1013,28.0658,28.0747,55651.0
2023-06-23 15:30:00,31.62,31.66,31.61,31.66,60006.0,28.0747,28.1102,28.0658,28.1102,60006.0
2023-06-23 15:35:00,31.66,31.67,31.61,31.62,70028.0,28.1102,28.1191,28.0658,28.0747,70028.0
2023-06-23 15:40:00,31.62,31.63,31.58,31.58,79882.0,28.0747,28.0836,28.0392,28.0392,79882.0
2023-06-23 15:45:00,31.59,31.59,31.53,31.54,95917.0,28.0481,28.0481,27.9948,28.0037,95917.0
2023-06-23 15:50:00,31.53,31.53,31.38,31.44,931781.0,27.9948,27.9948,27.8616,27.9149,931781.0
2023-06-23 15:55:00,31.44,31.44,31.29,31.39,822655.0,27.9149,27.9149,27.7817,27.8705,822655.0
2023-06-26 09:30:00,31.32,31.37,31.26,31.34,178080.0,27.8083,27.8527,27.7551,27.8261,178080.0
2023-06-26 09:35:00,31.33,31.49,31.33,31.46,105908.0,27.8172,27.9593,27.8172,27.9326,105908.0
2023-06-26 09:40:00,31.46,31.63,31.45,31.57,96994.0,27.9326,28.0836,27.9238,28.0303,96994.0
2023-06-26 09:45:00,31.58,31.58,31.43,31.45,62532.0,28.0392,28.0392,27.906,27.9238,62532.0
2023-06-26 09:50:00,31.46,31.46,31.3,31.34,79052.0,27.9326,27.9326,27.7906,27.8261,79052.0
2023-06-26 09:55:00,31.35,31.35,31.17,31.18,117789.0,27.835,27.835,27.6752,27.684,117789.0
2023-06-26 10:00:00,31.19,31.33,31.14,31.31,123676.0,27.6929,27.8172,27.6485,27.7995,123676.0
2023-06-26 10:05:00,31.31,31.38,31.28,31.29,74062.0,27.7995,27.8616,27.7728,27.7817,74062.0
2023-06-26 10:10:00,31.29,31.35,31.22,31.32,76044.0,27.7817,27.835,27.7196,27.8083,76044.0
2023-06-26 10:15:00,31.32,31.56,31.31,31.44,271058.0,27.8083,28.0214,27.7995,27.9149,271058.0
2023-06-26 10:20:00,31.44,31.5,31.37,31.46,171966.0,27.9149,27.9682,27.8527,27.9326,171966.0
2023-06-26 10:25:00,31.46,31.48,31.33,31.42,105278.0,27.9326,27.9504,27.8172,27.8971,105278.0
2023-06-26 10:30:00,31.42,31.61,31.39,31.51,215321.0,27.8971,28.0658,27.8705,27.977,215321.0
2023-06-26 10:35:00,31.51,31.56,31.4,31.46,107957.0,27.977,28.0214,27.8794,27.9326,107957.0
2023-06-26 10:40:00,31.46,31.46,31.28,31.33,86820.0,27.9326,27.9326,27.7728,27.8172,86820.0
2023-06-26 10:45:00,31.32,31.33,31.28,31.32,52296.0,27.8083,27.8172,27.7728,27.8083,52296.0
2023-06-26 10:50:00,31.32,31.36,31.3,31.31,59489.0,27.8083,27.8439,27.7906,27.7995,59489.0
2023-06-26 10:55:00,31.32,31.39,31.3,31.39,57993.0,27.8083,27.8705,27.7906,27.8705,57993.0
2023-06-26 11:00:00,31.4,31.43,31.34,31.41,244931.0,27.8794,27.906,27.8261,27.8882,244931.0
2023-06-26 11:05:00,31.42,31.45,31.37,31.4,127057.0,27.8971,27.9238,27.8527,27.8794,127057.0
2023-06-26 11:10:00,31.4,31.4,31.33,31.4,70126.0,27.8794,27.8794,27.8172,27.8794,70126.0
2023-06-26 11:15:00,31.4,31.45,31.38,31.44,96572.0,27.8794,27.9238,27.8616,27.9149,96572.0
2023-06-26 11:20:00,31.44,31.46,31.4,31.41,89676.0,27.9149,27.9326,27.8794,27.8882,89676.0
2023-06-26 11:25:00,31.41,31.45,31.4,31.42,71617.0,27.8882,27.9238,27.8794,27.8971,71617.0
2023-06-26 11:30:00,31.42,31.5,31.42,31.48,121102.0,27.8971,27.9682,27.8971,27.9504,121102.0
2023-06-26 11:35:00,31.48,31.5,31.46,31.5,48594.0,27.9504,27.9682,27.9326,27.9682,48594.0
2023-06-26 11:40:00,31.5,31.59,31.49,31.58,97544.0,27.9682,28.0481,27.9593,28.0392,97544.0
2023-06-26 11:45:00,31.58,31.62,31.56,31.61,91703.0,28.0392,28.0747,28.0214,28.0658,91703.0
2023-06-26 11:50:00,31.61,31.65,31.57,31.64,93178.0,28.0658,28.1013,28.0303,28.0925,93178.0
2023-06-26 11:55:00,31.64,31.68,31.64,31.65,75777.0,28.0925,28.128,28.0925,28.1013,75777.0
2023-06-26 12:00:00,31.65,31.73,31.65,31.68,72324.0,28.1013,28.1724,28.1013,28.128,72324.0
2023-06-26 12:05:00,31.69,31.81,31.68,31.8,140032.0,28.1369,28.2434,28.128,28.2345,140032.0
2023-06-26 12:10:00,31.8,31.88,31.79,31.83,90038.0,28.2345,28.3056,28.2256,28.2612,90038.0
2023-06-26 12:15:00,31.83,31.83,31.72,31.75,79519.0,28.2612,28.2612,28.1635,28.1901,79519.0
2023-06-26 12:20:00,31.74,31.79,31.72,31.72,64490.0,28.1812,28.2256,28.1635,28.1635,64490.0
2023-06-26 12:25:00,31.72,31.8,31.72,31.79,59002.0,28.1635,28.2345,28.1635,28.2256,59002.0
2023-06-26 12:30:00,31.79,31.8,31.73,31.74,74862.0,28.2256,28.2345,28.1724,28.1812,74862.0
2023-06-26 12:35:00,31.74,31.75,31.66,31.71,90612.0,28.1812,28.1901,28.1102,28.1546,90612.0
2023-06-26 12:40:00,31.71,31.78,31.7,31.78,118165.0,28.1546,28.2168,28.1457,28.2168,118165.0
2023-06-26 12:45:00,31.78,31.8,31.75,31.8,82617.0,28.2168,28.2345,28.1901,28.2345,82617.0
2023-06-26 12:50:00,31.8,31.8,31.75,31.76,47585.0,28.2345,28.2345,28.1901,28.199,47585.0
2023-06-26 12:55:00,31.76,31.8,31.75,31.77,85858.0,28.199,28.2345,28.1901,28.2079,85858.0
2023-06-26 13:00:00,31.77,31.79,31.73,31.74,59608.0,28.2079,28.2256,28.1724,28.1812,59608.0
2023-06-26 13:05:00,31.73,31.74,31.66,31.66,69048.0,28.1724,28.1812,28.1102,28.1102,69048.0
2023-06-26 13:10:00,31.66,31.75,31.65,31.74,88320.0,28.1102,28.1901,28.1013,28.1812,88320.0
2023-06-26 13:15:00,31.74,31.82,31.74,31.82,64825.0,28.1812,28.2523,28.1812,28.2523,64825.0
2023-06-26 13:20:00,31.82,31.83,31.79,31.79,44336.0,28.2523,28.2612,28.2256,28.2256,44336.0
2023-06-26 13:25:00,31.79,31.8,31.74,31.79,60584.0,28.2256,28.2345,28.1812,28.2256,60584.0
2023-06-26 13:30:00,31.79,31.8,31.76,31.77,39814.0,28.2256,28.2345,28.199,28.2079,39814.0
2023-06-26 13:35:00,31.77,31.78,31.76,31.77,33545.0,28.2079,28.2168,28.199,28.2079,33545.0
2023-06-26 13:40:00,31.77,31.79,31.76,31.77,49521.0,28.2079,28.2256,28.199,28.2079,49521.0
2023-06-26 13:45:00,31.77,31.79,31.76,31.79,52624.0,28.2079,28.2256,28.199,28.2256,52624.0
2023-06-26 13:50:00,31.79,31.79,31.71,31.71,63034.0,28.2256,28.2256,28.1546,28.1546,63034.0
2023-06-26 13:55:00,31.71,31.72,31.68,31.69,56164.0,28.1546,28.1635,28.128,28.1369,56164.0
2023-06-26 14:00:00,31.69,31.7,31.67,31.7,39408.0,28.1369,28.1457,28.1191,28.1457,39408.0
2023-06-26 14:05:00,31.7,31.7,31.64,31.66,94842.0,28.1457,28.1457,28.0925,28.1102,94842.0
2023-06-26 14:10:00,31.65,31.71,31.62,31.66,157347.0,28.1013,28.1546,28.0747,28.1102,157347.0
2023-06-26 14:15:00,31.66,31.7,31.64,31.69,45943.0,28.1102,28.1457,28.0925,28.1369,45943.0
2023-06-26 14:20:00,31.69,31.7,31.67,31.69,43731.0,28.1369,28.1457,28.1191,28.1369,43731.0
2023-06-26 14:25:00,31.69,31.71,31.65,31.67,313670.0,28.1369,28.1546,28.1013,28.1191,313670.0
2023-06-26 14:30:00,31.67,31.69,31.66,31.69,40027.0,28.1191,28.1369,28.1102,28.1369,40027.0
2023-06-26 14:35:00,31.69,31.73,31.68,31.69,87965.0,28.1369,28.1724,28.128,28.1369,87965.0
2023-06-26 14:40:00,31.69,31.72,31.67,31.72,37435.0,28.1369,28.1635,28.1191,28.1635,37435.0
2023-06-26 14:45:00,31.71,31.73,31.69,31.71,42455.0,28.1546,28.1724,28.1369,28.1546,42455.0
2023-06-26 14:50:00,31.71,31.72,31.67,31.7,51602.0,28.1546,28.1635,28.1191,28.1457,51602.0
2023-06-26 14:55:00,31.7,31.71,31.67,31.69,42287.0,28.1457,28.1546,28.1191,28.1369,42287.0
2023-06-26 15:00:00,31.69,31.73,31.68,31.73,44807.0,28.1369,28.1724,28.128,28.1724,44807.0
2023-06-26 15:05:00,31.73,31.75,31.71,31.75,69811.0,28.1724,28.1901,28.1546,28.1901,69811.0
2023-06-26 15:10:00,31.76,31.77,31.72,31.75,79724.0,28.199,28.2079,28.1635,28.1901,79724.0
2023-06-26 15:15:00,31.75,31.79,31.74,31.79,90522.0,28.1901,28.2256,28.1812,28.2256,90522.0
2023-06-26 15:20:00,31.78,31.8,31.69,31.69,82494.0,28.2168,28.2345,28.1369,28.1369,82494.0
2023-06-26 15:25:00,31.69,31.71,31.67,31.7,191197.0,28.1369,28.1546,28.1191,28.1457,191197.0
2023-06-26 15:30:00,31.7,31.71,31.69,31.71,240601.0,28.1457,28.1546,28.1369,28.1546,240601.0
2023-06-26 15:35:00,31.71,31.77,31.7,31.73,225716.0,28.1546,28.2079,28.1457,28.1724,225716.0
2023-06-26 15:40:00,31.74,31.74,31.63,31.64,203348.0,28.1812,28.1812,28.0836,28.0925,203348.0
2023-06-26 15:45:00,31.64,31.64,31.51,31.53,326206.0,28.0925,28.0925,27.977,27.9948,326206.0
2023-06-26 15:50:00,31.52,31.54,31.48,31.52,454332.0,27.9859,28.0037,27.9504,27.9859,454332.0
2023-06-26 15:55:00,31.52,31.61,31.51,31.6,957692.0,27.9859,28.0658,27.977,28.0569,957692.0
2023-06-27 09:30:00,28.56,29.17,28.41,28.94,2613697.0,25.3578,25.8994,25.2246,25.6952,2613697.0
2023-06-27 09:35:00,28.94,29.01,28.62,28.8,1604692.0,25.6952,25.7573,25.4111,25.5709,1604692.0
2023-06-27 09:40:00,28.8,28.8,28.51,28.66,1250535.0,25.5709,25.5709,25.3134,25.4466,1250535.0
2023-06-27 09:45:00,28.65,28.78,28.51,28.52,1033051.0,25.4377,25.5531,25.3134,25.3223,1033051.0
2023-06-27 09:50:00,28.51,28.52,28.4,28.44,1393069.0,25.3134,25.3223,25.2157,25.2513,1393069.0
2023-06-27 09:55:00,28.44,28.67,28.34,28.6,1239759.0,25.2513,25.4555,25.1625,25.3933,1239759.0
2023-06-27 10:00:00,28.59,28.6,28.37,28.37,758676.0,25.3844,25.3933,25.1891,25.1891,758676.0
2023-06-27 10:05:00,28.37,28.4,28.28,28.28,977743.0,25.1891,25.2157,25.1092,25.1092,977743.0
2023-06-27 10:10:00,28.28,28.34,28.14,28.32,1640709.0,25.1092,25.1625,24.9849,25.1447,1640709.0
2023-06-27 10:15:00,28.33,28.41,28.28,28.3,883758.0,25.1536,25.2246,25.1092,25.1269,883758.0
2023-06-27 10:20:00,28.31,28.63,28.3,28.62,1164061.0,25.1358,25.4199,25.1269,25.4111,1164061.0
2023-06-27 10:25:00,28.62,28.7,28.52,28.62,776007.0,25.4111,25.4821,25.3223,25.4111,776007.0
2023-06-27 10:30:00,28.63,28.66,28.5,28.52,738989.0,25.4199,25.4466,25.3045,25.3223,738989.0
2023-06-27 10:35:00,28.51,28.59,28.5,28.55,346618.0,25.3134,25.3844,25.3045,25.3489,346618.0
2023-06-27 10:40:00,28.55,28.59,28.52,28.56,357861.0,25.3489,25.3844,25.3223,25.3578,357861.0
2023-06-27 10:45:00,28.57,28.95,28.56,28.73,954171.0,25.3667,25.7041,25.3578,25.5087,954171.0
2023-06-27 10:50:00,28.73,28.95,28.72,28.8,702596.0,25.5087,25.7041,25.4999,25.5709,702596.0
2023-06-27 10:55:00,28.8,28.93,28.76,28.82,511041.0,25.5709,25.6863,25.5354,25.5886,511041.0
2023-06-27 11:00:00,28.82,28.83,28.62,28.7,697457.0,25.5886,25.5975,25.4111,25.4821,697457.0
2023-06-27 11:05:00,28.7,28.81,28.6,28.77,571143.0,25.4821,25.5798,25.3933,25.5443,571143.0
2023-06-27 11:10:00,28.76,28.88,28.74,28.82,422284.0,25.5354,25.6419,25.5176,25.5886,422284.0
2023-06-27 11:15:00,28.82,28.89,28.78,28.83,349620.0,25.5886,25.6508,25.5531,25.5975,349620.0
2023-06-27 11:20:00,28.82,28.86,28.72,28.78,333068.0,25.5886,25.6242,25.4999,25.5531,333068.0
2023-06-27 11:25:00,28.78,28.85,28.77,28.83,299816.0,25.5531,25.6153,25.5443,25.5975,299816.0
2023-06-27 11:30:00,28.83,28.94,28.8,28.83,507669.0,25.5975,25.6952,25.5709,25.5975,507669.0
2023-06-27 11:35:00,28.82,28.93,28.79,28.79,372421.0,25.5886,25.6863,25.562,25.562,372421.0
2023-06-27 11:40:00,28.8,28.85,28.78,28.82,236088.0,25.5709,25.6153,25.5531,25.5886,236088.0
2023-06-27 11:45:00,28.81,28.85,28.79,28.84,271614.0,25.5798,25.6153,25.562,25.6064,271614.0
2023-06-27 11:50:00,28.83,28.9,28.82,28.87,598427.0,25.5975,25.6597,25.5886,25.633,598427.0
2023-06-27 11:55:00,28.87,28.87,28.72,28.72,643891.0,25.633,25.633,25.4999,25.4999,643891.0
2023-06-27 12:00:00,28.72,28.74,28.56,28.62,484187.0,25.4999,25.5176,25.3578,25.4111,484187.0
2023-06-27 12:05:00,28.63,28.64,28.52,28.53,256241.0,25.4199,25.4288,25.3223,25.3312,256241.0
2023-06-27 12:10:00,28.53,28.62,28.51,28.62,295303.0,25.3312,25.4111,25.3134,25.4111,295303.0
2023-06-27 12:15:00,28.62,28.67,28.58,28.62,297407.0,25.4111,25.4555,25.3756,25.4111,297407.0
2023-06-27 12:20:00,28.61,28.67,28.58,28.64,274807.0,25.4022,25.4555,25.3756,25.4288,274807.0
2023-06-27 12:25:00,28.64,28.69,28.63,28.68,214284.0,25.4288,25.4732,25.4199,25.4643,214284.0
2023-06-27 12:30:00,28.68,28.77,28.64,28.64,257251.0,25.4643,25.5443,25.4288,25.4288,257251.0
2023-06-27 12:35:00,28.65,28.66,28.61,28.64,184287.0,25.4377,25.4466,25.4022,25.4288,184287.0
2023-06-27 12:40:00,28.64,28.71,28.63,28.71,218684.0,25.4288,25.491,25.4199,25.491,218684.0
2023-06-27 12:45:00,28.71,28.73,28.62,28.65,225552.0,25.491,25.5087,25.4111,25.4377,225552.0
2023-06-27 12:50:00,28.64,28.66,28.61,28.64,234566.0,25.4288,25.4466,25.4022,25.4288,234566.0
2023-06-27 12:55:00,28.64,28.67,28.63,28.67,195451.0,25.4288,25.4555,25.4199,25.4555,195451.0
2023-06-27 13:00:00,28.67,28.7,28.64,28.66,276375.0,25.4555,25.4821,25.4288,25.4466,276375.0
2023-06-27 13:05:00,28.66,28.67,28.53,28.55,482179.0,25.4466,25.4555,25.3312,25.3489,482179.0
2023-06-27 13:10:00,28.55,28.58,28.51,28.51,239666.0,25.3489,25.3756,25.3134,25.3134,239666.0
2023-06-27 13:15:00,28.52,28.54,28.5,28.51,305356.0,25.3223,25.34,25.3045,25.3134,305356.0
2023-06-27 13:20:00,28.5,28.59,28.5,28.52,455516.0,25.3045,25.3844,25.3045,25.3223,455516.0
2023-06-27 13:25:00,28.52,28.56,28.5,28.53,240370.0,25.3223,25.3578,25.3045,25.3312,240370.0
2023-06-27 13:30:00,28.53,28.55,28.51,28.51,204535.0,25.3312,25.3489,25.3134,25.3134,204535.0
2023-06-27 13:35:00,28.52,28.64,28.51,28.61,268580.0,25.3223,25.4288,25.3134,25.4022,268580.0
2023-06-27 13:40:00,28.62,28.66,28.59,28.66,297580.0,25.4111,25.4466,25.3844,25.4466,297580.0
2023-06-27 13:45:00,28.66,28.74,28.65,28.74,291777.0,25.4466,25.5176,25.4377,25.5176,291777.0
2023-06-27 13:50:00,28.73,28.76,28.69,28.76,238711.0,25.5087,25.5354,25.4732,25.5354,238711.0
2023-06-27 13:55:00,28.76,28.77,28.66,28.68,239334.0,25.5354,25.5443,25.4466,25.4643,239334.0
2023-06-27 14:00:00,28.69,28.76,28.68,28.75,357339.0,25.4732,25.5354,25.4643,25.5265,357339.0
2023-06-27 14:05:00,28.75,28.81,28.7,28.7,414507.0,25.5265,25.5798,25.4821,25.4821,414507.0
2023-06-27 14:10:00,28.71,28.71,28.65,28.71,303937.0,25.491,25.491,25.4377,25.491,303937.0
2023-06-27 14:15:00,28.71,28.75,28.7,28.73,267855.0,25.491,25.5265,25.4821,25.5087,267855.0
2023-06-27 14:20:00,28.73,28.8,28.72,28.76,184237.0,25.5087,25.5709,25.4999,25.5354,184237.0
2023-06-27 14:25:00,28.76,28.76,28.7,28.72,137638.0,25.5354,25.5354,25.4821,25.4999,137638.0
2023-06-27 14:30:00,28.71,28.72,28.68,28.7,223884.0,25.491,25.4999,25.4643,25.4821,223884.0
2023-06-27 14:35:00,28.7,28.7,28.67,28.69,171409.0,25.4821,25.4821,25.4555,25.4732,171409.0
2023-06-27 14:40:00,28.69,28.72,28.66,28.68,236400.0,25.4732,25.4999,25.4466,25.4643,236400.0
2023-06-27 14:45:00,28.67,28.74,28.66,28.73,214494.0,25.4555,25.5176,25.4466,25.5087,214494.0
2023-06-27 14:50:00,28.73,28.73,28.67,28.7,191697.0,25.5087,25.5087,25.4555,25.4821,191697.0
2023-06-27 14:55:00,28.71,28.74,28.67,28.67,128634.0,25.491,25.5176,25.4555,25.4555,128634.0
2023-06-27 15:00:00,28.68,28.69,28.6,28.61,280712.0,25.4643,25.4732,25.3933,25.4022,280712.0
2023-06-27 15:05:00,28.61,28.64,28.6,28.62,160640.0,25.4022,25.4288,25.3933,25.4111,160640.0
2023-06-27 15:10:00,28.62,28.62,28.57,28.58,317578.0,25.4111,25.4111,25.3667,25.3756,317578.0
2023-06-27 15:15:00,28.57,28.61,28.57,28.61,260631.0,25.3667,25.4022,25.3667,25.4022,260631.0
2023-06-27 15:20:00,28.61,28.66,28.6,28.66,437408.0,25.4022,25.4466,25.3933,25.4466,437408.0
2023-06-27 15:25:00,28.66,28.68,28.63,28.65,296209.0,25.4466,25.4643,25.4199,25.4377,296209.0
2023-06-27 15:30:00,28.65,28.68,28.61,28.62,294329.0,25.4377,25.4643,25.4022,25.4111,294329.0
2023-06-27 15:35:00,28.62,28.69,28.61,28.65,388251.0,25.4111,25.4732,25.4022,25.4377,388251.0
2023-06-27 15:40:00,28.64,28.67,28.6,28.61,346017.0,25.4288,25.4555,25.3933,25.4022,346017.0
2023-06-27 15:45:00,28.61,28.61,28.6,28.6,287250.0,25.4022,25.4022,25.3933,25.3933,287250.0
2023-06-27 15:50:00,28.61,28.66,28.57,28.66,1014675.0,25.4022,25.4466,25.3667,25.4466,1014675.0
2023-06-27 15:55:00,28.66,28.68,28.6,28.64,1348197.0,25.4466,25.4643,25.3933,25.4288,1348197.0
2023-06-28 09:30:00,28.51,28.52,28.2,28.37,932842.0,25.3134,25.3223,25.0382,25.1891,932842.0
2023-06-28 09:35:00,28.36,28.49,28.3,28.31,296949.0,25.1802,25.2956,25.1269,25.1358,296949.0
2023-06-28 09:40:00,28.31,28.35,28.23,28.28,334465.0,25.1358,25.1713,25.0648,25.1092,334465.0
2023-06-28 09:45:00,28.27,28.35,28.2,28.23,306189.0,25.1003,25.1713,25.0382,25.0648,306189.0
2023-06-28 09:50:00,28.23,28.27,28.2,28.24,291634.0,25.0648,25.1003,25.0382,25.0737,291634.0
2023-06-28 09:55:00,28.24,28.3,28.22,28.3,182102.0,25.0737,25.1269,25.0559,25.1269,182102.0
2023-06-28 10:00:00,28.3,28.38,28.26,28.38,287727.0,25.1269,25.198,25.0914,25.198,287727.0
2023-06-28 10:05:00,28.38,28.39,28.33,28.38,232129.0,25.198,25.2069,25.1536,25.198,232129.0
2023-06-28 10:10:00,28.37,28.46,28.35,28.43,290137.0,25.1891,25.269,25.1713,25.2424,290137.0
2023-06-28 10:15:00,28.42,28.48,28.38,28.4,245378.0,25.2335,25.2868,25.198,25.2157,245378.0
2023-06-28 10:20:00,28.41,28.43,28.36,28.42,203375.0,25.2246,25.2424,25.1802,25.2335,203375.0
2023-06-28 10:25:00,28.42,28.46,28.27,28.35,266701.0,25.2335,25.269,25.1003,25.1713,266701.0
2023-06-28 10:30:00,28.35,28.4,28.34,28.4,186519.0,25.1713,25.2157,25.1625,25.2157,186519.0
2023-06-28 10:35:00,28.4,28.44,28.32,28.35,183089.0,25.2157,25.2513,25.1447,25.1713,183089.0
2023-06-28 10:40:00,28.35,28.37,28.31,28.36,213054.0,25.1713,25.1891,25.1358,25.1802,213054.0
2023-06-28 10:45:00,28.35,28.36,28.31,28.36,204003.0,25.1713,25.1802,25.1358,25.1802,204003.0
2023-06-28 10:50:00,28.36,28.41,28.34,28.35,191379.0,25.1802,25.2246,25.1625,25.1713,191379.0
2023-06-28 10:55:00,28.35,28.36,28.35,28.35,91371.0,25.1713,25.1802,25.1713,25.1713,91371.0
2023-06-28 11:00:00,28.35,28.38,28.28,28.28,196173.0,25.1713,25.198,25.1092,25.1092,196173.0
2023-06-28 11:05:00,28.28,28.3,28.26,28.26,156171.0,25.1092,25.1269,25.0914,25.0914,156171.0
2023-06-28 11:10:00,28.27,28.33,28.25,28.31,190797.0,25.1003,25.1536,25.0826,25.1358,190797.0
2023-06-28 11:15:00,28.3,28.33,28.26,28.32,94202.0,25.1269,25.1536,25.0914,25.1447,94202.0
2023-06-28 11:20:00,28.31,28.33,28.3,28.32,65498.0,25.1358,25.1536,25.1269,25.1447,65498.0
2023-06-28 11:25:00,28.31,28.41,28.31,28.4,215578.0,25.1358,25.2246,25.1358,25.2157,215578.0
2023-06-28 11:30:00,28.4,28.4,28.34,28.35,81634.0,25.2157,25.2157,25.1625,25.1713,81634.0
2023-06-28 11:35:00,28.34,28.36,28.32,28.34,113126.0,25.1625,25.1802,25.1447,25.1625,113126.0
2023-06-28 11:40:00,28.33,28.37,28.33,28.35,123015.0,25.1536,25.1891,25.1536,25.1713,123015.0
2023-06-28 11:45:00,28.35,28.43,28.34,28.42,205560.0,25.1713,25.2424,25.1625,25.2335,205560.0
2023-06-28 11:50:00,28.41,28.5,28.36,28.37,188762.0,25.2246,25.3045,25.1802,25.1891,188762.0
2023-06-28 11:55:00,28.38,28.38,28.33,28.36,108335.0,25.198,25.198,25.1536,25.1802,108335.0
2023-06-28 12:00:00,28.36,28.4,28.35,28.37,87929.0,25.1802,25.2157,25.1713,25.1891,87929.0
2023-06-28 12:05:00,28.38,28.39,28.34,28.38,86899.0,25.198,25.2069,25.1625,25.198,86899.0
2023-06-28 12:10:00,28.38,28.41,28.34,28.36,76495.0,25.198,25.2246,25.1625,25.1802,76495.0
2023-06-28 12:15:00,28.36,28.36,28.32,28.34,123124.0,25.1802,25.1802,25.1447,25.1625,123124.0
2023-06-28 12:20:00,28.33,28.42,28.32,28.41,117920.0,25.1536,25.2335,25.1447,25.2246,117920.0
2023-06-28 12:25:00,28.41,28.45,28.36,28.39,127309.0,25.2246,25.2601,25.1802,25.2069,127309.0
2023-06-28 12:30:00,28.39,28.44,28.36,28.39,76492.0,25.2069,25.2513,25.1802,25.2069,76492.0
2023-06-28 12:35:00,28.39,28.44,28.37,28.38,118864.0,25.2069,25.2513,25.1891,25.198,118864.0
2023-06-28 12:40:00,28.38,28.41,28.34,28.35,108275.0,25.198,25.2246,25.1625,25.1713,108275.0
2023-06-28 12:45:00,28.35,28.42,28.33,28.4,92985.0,25.1713,25.2335,25.1536,25.2157,92985.0
2023-06-28 12:50:00,28.4,28.42,28.35,28.37,78720.0,25.2157,25.2335,25.1713,25.1891,78720.0
2023-06-28 12:55:00,28.37,28.38,28.33,28.36,88760.0,25.1891,25.198,25.1536,25.1802,88760.0
2023-06-28 13:00:00,28.36,28.4,28.35,28.39,113037.0,25.1802,25.2157,25.1713,25.2069,113037.0
2023-06-28 13:05:00,28.38,28.4,28.35,28.39,93870.0,25.198,25.2157,25.1713,25.2069,93870.0
2023-06-28 13:10:00,28.39,28.42,28.35,28.42,79294.0,25.2069,25.2335,25.1713,25.2335,79294.0
2023-06-28 13:15:00,28.42,28.5,28.39,28.5,122907.0,25.2335,25.3045,25.2069,25.3045,122907.0
2023-06-28 13:20:00,28.5,28.53,28.47,28.53,157135.0,25.3045,25.3312,25.2779,25.3312,157135.0
2023-06-28 13:25:00,28.53,28.6,28.5,28.6,136678.0,25.3312,25.3933,25.3045,25.3933,136678.0
2023-06-28 13:30:00,28.6,28.68,28.58,28.67,320731.0,25.3933,25.4643,25.3756,25.4555,320731.0
2023-06-28 13:35:00,28.66,28.76,28.66,28.75,305131.0,25.4466,25.5354,25.4466,25.5265,305131.0
2023-06-28 13:40:00,28.75,28.91,28.74,28.9,331903.0,25.5265,25.6686,25.5176,25.6597,331903.0
2023-06-28 13:45:00,28.9,28.91,28.8,28.82,332212.0,25.6597,25.6686,25.5709,25.5886,332212.0
2023-06-28 13:50:00,28.82,28.82,28.71,28.79,202255.0,25.5886,25.5886,25.491,25.562,202255.0
2023-06-28 13:55:00,28.78,28.84,28.75,28.84,154475.0,25.5531,25.6064,25.5265,25.6064,154475.0
2023-06-28 14:00:00,28.84,28.85,28.8,28.84,89564.0,25.6064,25.6153,25.5709,25.6064,89564.0
2023-06-28 14:05:00,28.84,28.86,28.75,28.82,160479.0,25.6064,25.6242,25.5265,25.5886,160479.0
2023-06-28 14:10:00,28.81,28.87,28.81,28.84,95990.0,25.5798,25.633,25.5798,25.6064,95990.0
2023-06-28 14:15:00,28.84,28.92,28.83,28.92,128711.0,25.6064,25.6774,25.5975,25.6774,128711.0
2023-06-28 14:20:00,28.91,28.99,28.91,28.99,200014.0,25.6686,25.7396,25.6686,25.7396,200014.0
2023-06-28 14:25:00,28.98,29.02,28.93,28.95,273279.0,25.7307,25.7662,25.6863,25.7041,273279.0
2023-06-28 14:30:00,28.95,28.95,28.85,28.87,142598.0,25.7041,25.7041,25.6153,25.633,142598.0
2023-06-28 14:35:00,28.87,28.93,28.85,28.9,88107.0,25.633,25.6863,25.6153,25.6597,88107.0
2023-06-28 14:40:00,28.9,28.95,28.89,28.95,95745.0,25.6597,25.7041,25.6508,25.7041,95745.0
2023-06-28 14:45:00,28.95,28.97,28.92,28.94,111704.0,25.7041,25.7218,25.6774,25.6952,111704.0
2023-06-28 14:50:00,28.93,28.95,28.89,28.93,130174.0,25.6863,25.7041,25.6508,25.6863,130174.0
2023-06-28 14:55:00,28.93,28.93,28.84,28.9,121270.0,25.6863,25.6863,25.6064,25.6597,121270.0
2023-06-28 15:00:00,28.9,28.93,28.89,28.93,87662.0,25.6597,25.6863,25.6508,25.6863,87662.0
2023-06-28 15:05:00,28.93,28.98,28.92,28.98,107669.0,25.6863,25.7307,25.6774,25.7307,107669.0
2023-06-28 15:10:00,28.98,29.02,28.96,28.97,173292.0,25.7307,25.7662,25.7129,25.7218,173292.0
2023-06-28 15:15:00,28.98,28.98,28.91,28.95,115120.0,25.7307,25.7307,25.6686,25.7041,115120.0
2023-06-28 15:20:00,28.95,29.0,28.93,29.0,221231.0,25.7041,25.7485,25.6863,25.7485,221231.0
2023-06-28 15:25:00,29.0,29.03,28.94,28.99,212319.0,25.7485,25.7751,25.6952,25.7396,212319.0
2023-06-28 15:30:00,28.98,29.0,28.95,29.0,159892.0,25.7307,25.7485,25.7041,25.7485,159892.0
2023-06-28 15:35:00,29.0,29.01,28.94,28.96,193241.0,25.7485,25.7573,25.6952,25.7129,193241.0
2023-06-28 15:40:00,28.96,28.99,28.94,28.98,327822.0,25.7129,25.7396,25.6952,25.7307,327822.0
2023-06-28 15:45:00,28.98,29.0,28.94,28.98,278511.0,25.7307,25.7485,25.6952,25.7307,278511.0
2023-06-28 15:50:00,28.97,29.04,28.97,29.0,555694.0,25.7218,25.784,25.7218,25.7485,555694.0
2023-06-28 15:55:00,29.0,29.08,28.99,29.07,1053076.0,25.7485,25.8195,25.7396,25.8106,1053076.0
2023-06-29 09:30:00,28.89,29.06,28.71,29.03,396232.0,25.6508,25.8017,25.491,25.7751,396232.0
2023-06-29 09:35:00,29.04,29.15,28.95,29.02,280287.0,25.784,25.8816,25.7041,25.7662,280287.0
2023-06-29 09:40:00,29.02,29.05,28.93,29.01,157140.0,25.7662,25.7929,25.6863,25.7573,157140.0
2023-06-29 09:45:00,29.01,29.02,28.73,28.79,235828.0,25.7573,25.7662,25.5087,25.562,235828.0
2023-06-29 09:50:00,28.8,28.93,28.73,28.76,150283.0,25.5709,25.6863,25.5087,25.5354,150283.0
2023-06-29 09:55:00,28.76,28.91,28.74,28.88,175664.0,25.5354,25.6686,25.5176,25.6419,175664.0
2023-06-29 10:00:00,28.88,29.13,28.87,29.1,265419.0,25.6419,25.8639,25.633,25.8372,265419.0
2023-06-29 10:05:00,29.11,29.22,29.09,29.17,285518.0,25.8461,25.9438,25.8284,25.8994,285518.0
2023-06-29 10:10:00,29.17,29.18,29.05,29.16,180352.0,25.8994,25.9083,25.7929,25.8905,180352.0
2023-06-29 10:15:00,29.16,29.19,29.05,29.09,133746.0,25.8905,25.9172,25.7929,25.8284,133746.0
2023-06-29 10:20:00,29.09,29.11,29.0,29.0,116878.0,25.8284,25.8461,25.7485,25.7485,116878.0
2023-06-29 10:25:00,29.0,29.04,28.95,28.99,145787.0,25.7485,25.784,25.7041,25.7396,145787.0
2023-06-29 10:30:00,28.99,28.99,28.84,28.86,171812.0,25.7396,25.7396,25.6064,25.6242,171812.0
2023-06-29 10:35:00,28.86,28.89,28.81,28.86,98875.0,25.6242,25.6508,25.5798,25.6242,98875.0
2023-06-29 10:40:00,28.85,28.94,28.83,28.94,109931.0,25.6153,25.6952,25.5975,25.6952,109931.0
2023-06-29 10:45:00,28.94,28.96,28.87,28.94,108157.0,25.6952,25.7129,25.633,25.6952,108157.0
2023-06-29 10:50:00,28.94,28.96,28.88,28.89,124914.0,25.6952,25.7129,25.6419,25.6508,124914.0
2023-06-29 10:55:00,28.89,28.9,28.78,28.78,136451.0,25.6508,25.6597,25.5531,25.5531,136451.0
2023-06-29 11:00:00,28.79,28.8,28.74,28.79,142247.0,25.562,25.5709,25.5176,25.562,142247.0
2023-06-29 11:05:00,28.79,28.79,28.67,28.67,142107.0,25.562,25.562,25.4555,25.4555,142107.0
2023-06-29 11:10:00,28.67,28.71,28.64,28.66,119344.0,25.4555,25.491,25.4288,25.4466,119344.0
2023-06-29 11:15:00,28.66,28.7,28.62,28.65,100378.0,25.4466,25.4821,25.4111,25.4377,100378.0
2023-06-29 11:20:00,28.65,28.67,28.57,28.58,202219.0,25.4377,25.4555,25.3667,25.3756,202219.0
2023-06-29 11:25:00,28.58,28.61,28.55,28.55,106920.0,25.3756,25.4022,25.3489,25.3489,106920.0
2023-06-29 11:30:00,28.55,28.58,28.52,28.57,142700.0,25.3489,25.3756,25.3223,25.3667,142700.0
2023-06-29 11:35:00,28.58,28.62,28.56,28.59,104824.0,25.3756,25.4111,25.3578,25.3844,104824.0
2023-06-29 11:40:00,28.59,28.66,28.56,28.66,106050.0,25.3844,25.4466,25.3578,25.4466,106050.0
2023-06-29 11:45:00,28.67,28.7,28.57,28.6,127919.0,25.4555,25.4821,25.3667,25.3933,127919.0
2023-06-29 11:50:00,28.6,28.65,28.56,28.6,105816.0,25.3933,25.4377,25.3578,25.3933,105816.0
2023-06-29 11:55:00,28.6,28.67,28.59,28.63,72593.0,25.3933,25.4555,25.3844,25.4199,72593.0
2023-06-29 12:00:00,28.63,28.67,28.61,28.67,50079.0,25.4199,25.4555,25.4022,25.4555,50079.0
2023-06-29 12:05:00,28.67,28.73,28.63,28.73,63918.0,25.4555,25.5087,25.4199,25.5087,63918.0
2023-06-29 12:10:00,28.73,28.78,28.71,28.77,92731.0,25.5087,25.5531,25.491,25.5443,92731.0
2023-06-29 12:15:00,28.77,28.79,28.74,28.76,134239.0,25.5443,25.562,25.5176,25.5354,134239.0
2023-06-29 12:20:00,28.76,28.76,28.71,28.74,54342.0,25.5354,25.5354,25.491,25.5176,54342.0
2023-06-29 12:25:00,28.74,28.81,28.72,28.79,61665.0,25.5176,25.5798,25.4999,25.562,61665.0
2023-06-29 12:30:00,28.79,28.8,28.74,28.78,56713.0,25.562,25.5709,25.5176,25.5531,56713.0
2023-06-29 12:35:00,28.78,28.81,28.76,28.76,87165.0,25.5531,25.5798,25.5354,25.5354,87165.0
2023-06-29 12:40:00,28.76,28.78,28.73,28.74,42385.0,25.5354,25.5531,25.5087,25.5176,42385.0
2023-06-29 12:45:00,28.74,28.75,28.71,28.74,52179.0,25.5176,25.5265,25.491,25.5176,52179.0
2023-06-29 12:50:00,28.74,28.78,28.71,28.71,54882.0,25.5176,25.5531,25.491,25.491,54882.0
2023-06-29 12:55:00,28.72,28.73,28.68,28.73,106345.0,25.4999,25.5087,25.4643,25.5087,106345.0
2023-06-29 13:00:00,28.73,28.81,28.71,28.72,101880.0,25.5087,25.5798,25.491,25.4999,101880.0
2023-06-29 13:05:00,28.72,28.72,28.66,28.71,75558.0,25.4999,25.4999,25.4466,25.491,75558.0
2023-06-29 13:10:00,28.71,28.71,28.64,28.67,66805.0,25.491,25.491,25.4288,25.4555,66805.0
2023-06-29 13:15:00,28.67,28.68,28.61,28.61,71712.0,25.4555,25.4643,25.4022,25.4022,71712.0
2023-06-29 13:20:00,28.61,28.63,28.59,28.6,121566.0,25.4022,25.4199,25.3844,25.3933,121566.0
2023-06-29 13:25:00,28.6,28.62,28.57,28.6,121765.0,25.3933,25.4111,25.3667,25.3933,121765.0
2023-06-29 13:30:00,28.61,28.66,28.59,28.66,90422.0,25.4022,25.4466,25.3844,25.4466,90422.0
2023-06-29 13:35:00,28.66,28.66,28.6,28.63,61886.0,25.4466,25.4466,25.3933,25.4199,61886.0
2023-06-29 13:40:00,28.63,28.65,28.61,28.62,54884.0,25.4199,25.4377,25.4022,25.4111,54884.0
2023-06-29 13:45:00,28.63,28.63,28.6,28.62,53454.0,25.4199,25.4199,25.3933,25.4111,53454.0
2023-06-29 13:50:00,28.62,28.64,28.58,28.6,132772.0,25.4111,25.4288,25.3756,25.3933,132772.0
2023-06-29 13:55:00,28.6,28.61,28.53,28.55,126037.0,25.3933,25.4022,25.3312,25.3489,126037.0
2023-06-29 14:00:00,28.55,28.58,28.52,28.53,145616.0,25.3489,25.3756,25.3223,25.3312,145616.0
2023-06-29 14:05:00,28.53,28.55,28.49,28.53,210536.0,25.3312,25.3489,25.2956,25.3312,210536.0
2023-06-29 14:10:00,28.53,28.53,28.48,28.5,151688.0,25.3312,25.3312,25.2868,25.3045,151688.0
2023-06-29 14:15:00,28.5,28.52,28.47,28.49,128081.0,25.3045,25.3223,25.2779,25.2956,128081.0
2023-06-29 14:20:00,28.49,28.53,28.47,28.48,112914.0,25.2956,25.3312,25.2779,25.2868,112914.0
2023-06-29 14:25:00,28.49,28.5,28.46,28.47,84147.0,25.2956,25.3045,25.269,25.2779,84147.0
2023-06-29 14:30:00,28.48,28.51,28.46,28.5,106198.0,25.2868,25.3134,25.269,25.3045,106198.0
2023-06-29 14:35:00,28.49,28.54,28.48,28.49,77107.0,25.2956,25.34,25.2868,25.2956,77107.0
2023-06-29 14:40:00,28.49,28.5,28.46,28.47,113775.0,25.2956,25.3045,25.269,25.2779,113775.0
2023-06-29 14:45:00,28.46,28.53,28.46,28.53,112977.0,25.269,25.3312,25.269,25.3312,112977.0
2023-06-29 14:50:00,28.52,28.53,28.48,28.5,111567.0,25.3223,25.3312,25.2868,25.3045,111567.0
2023-06-29 14:55:00,28.49,28.51,28.47,28.48,94818.0,25.2956,25.3134,25.2779,25.2868,94818.0
2023-06-29 15:00:00,28.49,28.5,28.44,28.49,105525.0,25.2956,25.3045,25.2513,25.2956,105525.0
2023-06-29 15:05:00,28.49,28.49,28.46,28.49,149421.0,25.2956,25.2956,25.269,25.2956,149421.0
2023-06-29 15:10:00,28.49,28.5,28.46,28.46,168167.0,25.2956,25.3045,25.269,25.269,168167.0
2023-06-29 15:15:00,28.46,28.47,28.4,28.41,198430.0,25.269,25.2779,25.2157,25.2246,198430.0
2023-06-29 15:20:00,28.41,28.42,28.35,28.36,256627.0,25.2246,25.2335,25.1713,25.1802,256627.0
2023-06-29 15:25:00,28.36,28.36,28.31,28.31,346369.0,25.1802,25.1802,25.1358,25.1358,346369.0
2023-06-29 15:30:00,28.32,28.35,28.3,28.31,266818.0,25.1447,25.1713,25.1269,25.1358,266818.0
2023-06-29 15:35:00,28.3,28.35,28.28,28.35,271179.0,25.1269,25.1713,25.1092,25.1713,271179.0
2023-06-29 15:40:00,28.35,28.39,28.34,28.38,288130.0,25.1713,25.2069,25.1625,25.198,288130.0
2023-06-29 15:45:00,28.37,28.38,28.32,28.35,397972.0,25.1891,25.198,25.1447,25.1713,397972.0
2023-06-29 15:50:00,28.35,28.41,28.33,28.39,636746.0,25.1713,25.2246,25.1536,25.2069,636746.0
2023-06-29 15:55:00,28.38,28.4,28.36,28.38,1102130.0,25.198,25.2157,25.1802,25.198,1102130.0
2023-06-30 09:30:00,28.49,28.49,28.23,28.28,615409.0,25.2956,25.2956,25.0648,25.1092,615409.0
2023-06-30 09:35:00,28.28,28.49,28.24,28.38,212224.0,25.1092,25.2956,25.0737,25.198,212224.0
2023-06-30 09:40:00,28.38,28.4,28.28,28.35,97188.0,25.198,25.2157,25.1092,25.1713,97188.0
2023-06-30 09:45:00,28.34,28.4,28.27,28.38,203008.0,25.1625,25.2157,25.1003,25.198,203008.0
2023-06-30 09:50:00,28.38,28.49,28.32,28.34,208215.0,25.198,25.2956,25.1447,25.1625,208215.0
2023-06-30 09:55:00,28.34,28.46,28.33,28.42,88285.0,25.1625,25.269,25.1536,25.2335,88285.0
2023-06-30 10:00:00,28.42,28.53,28.42,28.5,133882.0,25.2335,25.3312,25.2335,25.3045,133882.0
2023-06-30 10:05:00,28.49,28.54,28.46,28.52,265416.0,25.2956,25.34,25.269,25.3223,265416.0
2023-06-30 10:10:00,28.52,28.54,28.48,28.5,303892.0,25.3223,25.34,25.2868,25.3045,303892.0
2023-06-30 10:15:00,28.5,28.5,28.4,28.42,147603.0,25.3045,25.3045,25.2157,25.2335,147603.0
2023-06-30 10:20:00,28.42,28.44,28.36,28.4,101522.0,25.2335,25.2513,25.1802,25.2157,101522.0
2023-06-30 10:25:00,28.4,28.48,28.39,28.43,106655.0,25.2157,25.2868,25.2069,25.2424,106655.0
2023-06-30 10:30:00,28.44,28.49,28.42,28.46,65939.0,25.2513,25.2956,25.2335,25.269,65939.0
2023-06-30 10:35:00,28.46,28.47,28.33,28.35,233399.0,25.269,25.2779,25.1536,25.1713,233399.0
2023-06-30 10:40:00,28.35,28.39,28.34,28.35,94682.0,25.1713,25.2069,25.1625,25.1713,94682.0
2023-06-30 10:45:00,28.36,28.38,28.28,28.29,164336.0,25.1802,25.198,25.1092,25.1181,164336.0
2023-06-30 10:50:00,28.29,28.3,28.26,28.29,105392.0,25.1181,25.1269,25.0914,25.1181,105392.0
2023-06-30 10:55:00,28.29,28.33,28.25,28.27,164912.0,25.1181,25.1536,25.0826,25.1003,164912.0
2023-06-30 11:00:00,28.28,28.31,28.26,28.3,117686.0,25.1092,25.1358,25.0914,25.1269,117686.0
2023-06-30 11:05:00,28.3,28.38,28.29,28.37,142768.0,25.1269,25.198,25.1181,25.1891,142768.0
2023-06-30 11:10:00,28.37,28.43,28.36,28.4,92831.0,25.1891,25.2424,25.1802,25.2157,92831.0
2023-06-30 11:15:00,28.4,28.42,28.36,28.42,64304.0,25.2157,25.2335,25.1802,25.2335,64304.0
2023-06-30 11:20:00,28.42,28.45,28.4,28.42,72043.0,25.2335,25.2601,25.2157,25.2335,72043.0
2023-06-30 11:25:00,28.43,28.49,28.42,28.46,114525.0,25.2424,25.2956,25.2335,25.269,114525.0
2023-06-30 11:30:00,28.46,28.47,28.41,28.42,72853.0,25.269,25.2779,25.2246,25.2335,72853.0
2023-06-30 11:35:00,28.43,28.46,28.4,28.42,51452.0,25.2424,25.269,25.2157,25.2335,51452.0
2023-06-30 11:40:00,28.42,28.45,28.4,28.44,87544.0,25.2335,25.2601,25.2157,25.2513,87544.0
2023-06-30 11:45:00,28.44,28.53,28.43,28.52,90593.0,25.2513,25.3312,25.2424,25.3223,90593.0
2023-06-30 11:50:00,28.52,28.52,28.48,28.5,95672.0,25.3223,25.3223,25.2868,25.3045,95672.0
2023-06-30 11:55:00,28.5,28.53,28.47,28.5,136849.0,25.3045,25.3312,25.2779,25.3045,136849.0
2023-06-30 12:00:00,28.5,28.55,28.48,28.52,195240.0,25.3045,25.3489,25.2868,25.3223,195240.0
2023-06-30 12:05:00,28.52,28.56,28.51,28.53,148326.0,25.3223,25.3578,25.3134,25.3312,148326.0
2023-06-30 12:10:00,28.54,28.55,28.5,28.52,50908.0,25.34,25.3489,25.3045,25.3223,50908.0
2023-06-30 12:15:00,28.53,28.56,28.51,28.55,71129.0,25.3312,25.3578,25.3134,25.3489,71129.0
2023-06-30 12:20:00,28.55,28.55,28.52,28.54,44156.0,25.3489,25.3489,25.3223,25.34,44156.0
2023-06-30 12:25:00,28.54,28.57,28.53,28.54,64942.0,25.34,25.3667,25.3312,25.34,64942.0
2023-06-30 12:30:00,28.55,28.56,28.54,28.55,43891.0,25.3489,25.3578,25.34,25.3489,43891.0
2023-06-30 12:35:00,28.55,28.59,28.54,28.57,69709.0,25.3489,25.3844,25.34,25.3667,69709.0
2023-06-30 12:40:00,28.58,28.6,28.56,28.58,165412.0,25.3756,25.3933,25.3578,25.3756,165412.0
2023-06-30 12:45:00,28.58,28.58,28.53,28.53,87647.0,25.3756,25.3756,25.3312,25.3312,87647.0
2023-06-30 12:50:00,28.53,28.59,28.52,28.58,48134.0,25.3312,25.3844,25.3223,25.3756,48134.0
2023-06-30 12:55:00,28.59,28.63,28.58,28.62,72391.0,25.3844,25.4199,25.3756,25.4111,72391.0
2023-06-30 13:00:00,28.61,28.62,28.58,28.59,66133.0,25.4022,25.4111,25.3756,25.3844,66133.0
2023-06-30 13:05:00,28.59,28.6,28.56,28.59,49111.0,25.3844,25.3933,25.3578,25.3844,49111.0
2023-06-30 13:10:00,28.59,28.61,28.57,28.57,46270.0,25.3844,25.4022,25.3667,25.3667,46270.0
2023-06-30 13:15:00,28.57,28.59,28.55,28.57,64851.0,25.3667,25.3844,25.3489,25.3667,64851.0
2023-06-30 13:20:00,28.57,28.59,28.56,28.59,41364.0,25.3667,25.3844,25.3578,25.3844,41364.0
2023-06-30 13:25:00,28.59,28.6,28.55,28.55,75175.0,25.3844,25.3933,25.3489,25.3489,75175.0
2023-06-30 13:30:00,28.56,28.57,28.53,28.53,49168.0,25.3578,25.3667,25.3312,25.3312,49168.0
2023-06-30 13:35:00,28.54,28.55,28.52,28.55,55437.0,25.34,25.3489,25.3223,25.3489,55437.0
2023-06-30 13:40:00,28.55,28.55,28.53,28.54,20013.0,25.3489,25.3489,25.3312,25.34,20013.0
2023-06-30 13:45:00,28.54,28.55,28.53,28.55,33495.0,25.34,25.3489,25.3312,25.3489,33495.0
2023-06-30 13:50:00,28.54,28.55,28.52,28.55,41905.0,25.34,25.3489,25.3223,25.3489,41905.0
2023-06-30 13:55:00,28.54,28.55,28.48,28.51,67381.0,25.34,25.3489,25.2868,25.3134,67381.0
2023-06-30 14:00:00,28.51,28.52,28.49,28.5,26365.0,25.3134,25.3223,25.2956,25.3045,26365.0
2023-06-30 14:05:00,28.5,28.59,28.5,28.59,62488.0,25.3045,25.3844,25.3045,25.3844,62488.0
2023-06-30 14:10:00,28.59,28.6,28.57,28.58,51061.0,25.3844,25.3933,25.3667,25.3756,51061.0
2023-06-30 14:15:00,28.59,28.59,28.56,28.56,70150.0,25.3844,25.3844,25.3578,25.3578,70150.0
2023-06-30 14:20:00,28.57,28.57,28.54,28.57,58417.0,25.3667,25.3667,25.34,25.3667,58417.0
2023-06-30 14:25:00,28.56,28.57,28.54,28.55,83152.0,25.3578,25.3667,25.34,25.3489,83152.0
2023-06-30 14:30:00,28.55,28.55,28.54,28.55,25209.0,25.3489,25.3489,25.34,25.3489,25209.0
2023-06-30 14:35:00,28.55,28.55,28.53,28.54,160878.0,25.3489,25.3489,25.3312,25.34,160878.0
2023-06-30 14:40:00,28.54,28.54,28.51,28.52,118172.0,25.34,25.34,25.3134,25.3223,118172.0
2023-06-30 14:45:00,28.53,28.6,28.51,28.59,79864.0,25.3312,25.3933,25.3134,25.3844,79864.0
2023-06-30 14:50:00,28.59,28.6,28.57,28.58,52447.0,25.3844,25.3933,25.3667,25.3756,52447.0
2023-06-30 14:55:00,28.59,28.61,28.56,28.56,106311.0,25.3844,25.4022,25.3578,25.3578,106311.0
2023-06-30 15:00:00,28.57,28.57,28.53,28.54,131508.0,25.3667,25.3667,25.3312,25.34,131508.0
2023-06-30 15:05:00,28.54,28.57,28.53,28.54,92415.0,25.34,25.3667,25.3312,25.34,92415.0
2023-06-30 15:10:00,28.54,28.55,28.5,28.51,139171.0,25.34,25.3489,25.3045,25.3134,139171.0
2023-06-30 15:15:00,28.51,28.51,28.5,28.51,77117.0,25.3134,25.3134,25.3045,25.3134,77117.0
2023-06-30 15:20:00,28.51,28.51,28.5,28.5,50051.0,25.3134,25.3134,25.3045,25.3045,50051.0
2023-06-30 15:25:00,28.51,28.55,28.5,28.55,341289.0,25.3134,25.3489,25.3045,25.3489,341289.0
2023-06-30 15:30:00,28.54,28.55,28.5,28.51,174417.0,25.34,25.3489,25.3045,25.3134,174417.0
2023-06-30 15:35:00,28.5,28.51,28.49,28.5,186973.0,25.3045,25.3134,25.2956,25.3045,186973.0
2023-06-30 15:40:00,28.51,28.55,28.51,28.55,119285.0,25.3134,25.3489,25.3134,25.3489,119285.0
2023-06-30 15:45:00,28.55,28.57,28.54,28.56,161675.0,25.3489,25.3667,25.34,25.3578,161675.0
2023-06-30 15:50:00,28.55,28.59,28.49,28.55,528458.0,25.3489,25.3844,25.2956,25.3489,528458.0
2023-06-30 15:55:00,28.55,28.56,28.47,28.49,941780.0,25.3489,25.3578,25.2779,25.2956,941780.0
2023-07-03 09:30:00,28.4,28.55,28.3,28.43,327653.0,25.2157,25.3489,25.1269,25.2424,327653.0
2023-07-03 09:35:00,28.44,28.52,28.39,28.4,112845.0,25.2513,25.3223,25.2069,25.2157,112845.0
2023-07-03 09:40:00,28.4,28.43,28.31,28.43,112346.0,25.2157,25.2424,25.1358,25.2424,112346.0
2023-07-03 09:45:00,28.43,28.6,28.42,28.44,168292.0,25.2424,25.3933,25.2335,25.2513,168292.0
2023-07-03 09:50:00,28.45,28.52,28.45,28.51,70363.0,25.2601,25.3223,25.2601,25.3134,70363.0
2023-07-03 09:55:00,28.52,28.58,28.48,28.48,95606.0,25.3223,25.3756,25.2868,25.2868,95606.0
2023-07-03 10:00:00,28.49,28.59,28.47,28.58,88170.0,25.2956,25.3844,25.2779,25.3756,88170.0
2023-07-03 10:05:00,28.58,28.69,28.57,28.68,139577.0,25.3756,25.4732,25.3667,25.4643,139577.0
2023-07-03 10:10:00,28.69,28.72,28.62,28.71,131914.0,25.4732,25.4999,25.4111,25.491,131914.0
2023-07-03 10:15:00,28.71,28.74,28.68,28.72,91583.0,25.491,25.5176,25.4643,25.4999,91583.0
2023-07-03 10:20:00,28.72,28.78,28.71,28.74,140501.0,25.4999,25.5531,25.491,25.5176,140501.0
2023-07-03 10:25:00,28.73,28.74,28.67,28.74,103711.0,25.5087,25.5176,25.4555,25.5176,103711.0
2023-07-03 10:30:00,28.74,28.77,28.73,28.76,77675.0,25.5176,25.5443,25.5087,25.5354,77675.0
2023-07-03 10:35:00,28.75,28.76,28.71,28.76,64498.0,25.5265,25.5354,25.491,25.5354,64498.0
2023-07-03 10:40:00,28.76,28.83,28.75,28.8,102212.0,25.5354,25.5975,25.5265,25.5709,102212.0
2023-07-03 10:45:00,28.79,28.82,28.77,28.79,72662.0,25.562,25.5886,25.5443,25.562,72662.0
2023-07-03 10:50:00,28.78,28.83,28.76,28.78,104646.0,25.5531,25.5975,25.5354,25.5531,104646.0
2023-07-03 10:55:00,28.76,28.86,28.75,28.82,271766.0,25.5354,25.6242,25.5265,25.5886,271766.0
2023-07-03 11:00:00,28.83,28.84,28.77,28.78,167924.0,25.5975,25.6064,25.5443,25.5531,167924.0
2023-07-03 11:05:00,28.78,28.81,28.75,28.81,85248.0,25.5531,25.5798,25.5265,25.5798,85248.0
2023-07-03 11:10:00,28.81,28.86,28.79,28.86,83924.0,25.5798,25.6242,25.562,25.6242,83924.0
2023-07-03 11:15:00,28.86,28.86,28.72,28.79,99144.0,25.6242,25.6242,25.4999,25.562,99144.0
2023-07-03 11:20:00,28.79,28.81,28.76,28.8,45084.0,25.562,25.5798,25.5354,25.5709,45084.0
2023-07-03 11:25:00,28.8,28.88,28.79,28.85,66504.0,25.5709,25.6419,25.562,25.6153,66504.0
2023-07-03 11:30:00,28.85,28.86,28.81,28.84,74507.0,25.6153,25.6242,25.5798,25.6064,74507.0
2023-07-03 11:35:00,28.85,28.89,28.84,28.88,100131.0,25.6153,25.6508,25.6064,25.6419,100131.0
2023-07-03 11:40:00,28.88,28.94,28.87,28.9,167136.0,25.6419,25.6952,25.633,25.6597,167136.0
2023-07-03 11:45:00,28.89,28.92,28.84,28.87,138392.0,25.6508,25.6774,25.6064,25.633,138392.0
2023-07-03 11:50:00,28.87,28.95,28.84,28.94,138502.0,25.633,25.7041,25.6064,25.6952,138502.0
2023-07-03 11:55:00,28.94,29.01,28.92,28.99,278892.0,25.6952,25.7573,25.6774,25.7396,278892.0
2023-07-03 12:00:00,28.99,29.01,28.92,28.93,143087.0,25.7396,25.7573,25.6774,25.6863,143087.0
2023-07-03 12:05:00,28.92,28.95,28.89,28.93,76429.0,25.6774,25.7041,25.6508,25.6863,76429.0
2023-07-03 12:10:00,28.94,28.95,28.9,28.92,52939.0,25.6952,25.7041,25.6597,25.6774,52939.0
2023-07-03 12:15:00,28.92,28.93,28.85,28.88,81508.0,25.6774,25.6863,25.6153,25.6419,81508.0
2023-07-03 12:20:00,28.88,28.97,28.87,28.96,98138.0,25.6419,25.7218,25.633,25.7129,98138.0
2023-07-03 12:25:00,28.95,28.99,28.95,28.98,76628.0,25.7041,25.7396,25.7041,25.7307,76628.0
2023-07-03 12:30:00,28.97,28.99,28.96,28.99,87031.0,25.7218,25.7396,25.7129,25.7396,87031.0
2023-07-03 12:35:00,28.99,29.0,28.95,28.95,98326.0,25.7396,25.7485,25.7041,25.7041,98326.0
2023-07-03 12:40:00,28.95,28.97,28.92,28.93,124400.0,25.7041,25.7218,25.6774,25.6863,124400.0
2023-07-03 12:45:00,28.92,28.96,28.91,28.96,92749.0,25.6774,25.7129,25.6686,25.7129,92749.0
2023-07-03 12:50:00,28.96,28.98,28.92,28.98,218838.0,25.7129,25.7307,25.6774,25.7307,218838.0
2023-07-03 12:55:00,28.98,29.03,28.95,29.02,517167.0,25.7307,25.7751,25.7041,25.7662,517167.0
2023-07-05 09:30:00,28.88,28.91,28.68,28.75,280195.0,25.6419,25.6686,25.4643,25.5265,280195.0
2023-07-05 09:35:00,28.74,28.84,28.68,28.82,135893.0,25.5176,25.6064,25.4643,25.5886,135893.0
2023-07-05 09:40:00,28.82,28.82,28.67,28.74,99342.0,25.5886,25.5886,25.4555,25.5176,99342.0
2023-07-05 09:45:00,28.73,28.83,28.71,28.8,70270.0,25.5087,25.5975,25.491,25.5709,70270.0
2023-07-05 09:50:00,28.8,28.87,28.79,28.8,86228.0,25.5709,25.633,25.562,25.5709,86228.0
2023-07-05 09:55:00,28.8,28.82,28.75,28.82,52788.0,25.5709,25.5886,25.5265,25.5886,52788.0
2023-07-05 10:00:00,28.83,28.92,28.81,28.92,88745.0,25.5975,25.6774,25.5798,25.6774,88745.0
2023-07-05 10:05:00,28.92,28.95,28.89,28.94,70006.0,25.6774,25.7041,25.6508,25.6952,70006.0
2023-07-05 10:10:00,28.93,28.98,28.91,28.95,72910.0,25.6863,25.7307,25.6686,25.7041,72910.0
2023-07-05 10:15:00,28.96,28.97,28.93,28.93,83098.0,25.7129,25.7218,25.6863,25.6863,83098.0
2023-07-05 10:20:00,28.93,29.0,28.89,29.0,67463.0,25.6863,25.7485,25.6508,25.7485,67463.0
2023-07-05 10:25:00,29.0,29.0,28.95,28.97,67600.0,25.7485,25.7485,25.7041,25.7218,67600.0
2023-07-05 10:30:00,28.97,29.01,28.93,28.98,81868.0,25.7218,25.7573,25.6863,25.7307,81868.0
2023-07-05 10:35:00,28.97,28.97,28.91,28.95,63361.0,25.7218,25.7218,25.6686,25.7041,63361.0
2023-07-05 10:40:00,28.96,29.03,28.95,29.02,91030.0,25.7129,25.7751,25.7041,25.7662,91030.0
2023-07-05 10:45:00,29.02,29.11,29.0,29.05,101528.0,25.7662,25.8461,25.7485,25.7929,101528.0
2023-07-05 10:50:00,29.05,29.2,29.04,29.17,186860.0,25.7929,25.926,25.784,25.8994,186860.0
2023-07-05 10:55:00,29.17,29.27,29.16,29.25,177712.0,25.8994,25.9882,25.8905,25.9704,177712.0
2023-07-05 11:00:00,29.25,29.32,29.23,29.3,147124.0,25.9704,26.0326,25.9527,26.0148,147124.0
2023-07-05 11:05:00,29.3,29.32,29.26,29.3,97128.0,26.0148,26.0326,25.9793,26.0148,97128.0
2023-07-05 11:10:00,29.3,29.37,29.29,29.37,113405.0,26.0148,26.077,26.0059,26.077,113405.0
2023-07-05 11:15:00,29.37,29.4,29.34,29.39,92063.0,26.077,26.1036,26.0503,26.0947,92063.0
2023-07-05 11:20:00,29.39,29.43,29.37,29.42,88479.0,26.0947,26.1302,26.077,26.1214,88479.0
2023-07-05 11:25:00,29.43,29.45,29.39,29.41,105667.0,26.1302,26.148,26.0947,26.1125,105667.0
2023-07-05 11:30:00,29.42,29.48,29.41,29.48,91808.0,26.1214,26.1746,26.1125,26.1746,91808.0
2023-07-05 11:35:00,29.48,29.51,29.41,29.48,197666.0,26.1746,26.2013,26.1125,26.1746,197666.0
2023-07-05 11:40:00,29.47,29.49,29.46,29.46,42511.0,26.1658,26.1835,26.1569,26.1569,42511.0
2023-07-05 11:45:00,29.46,29.48,29.4,29.43,91643.0,26.1569,26.1746,26.1036,26.1302,91643.0
2023-07-05 11:50:00,29.42,29.43,29.36,29.38,80186.0,26.1214,26.1302,26.0681,26.0859,80186.0
2023-07-05 11:55:00,29.38,29.39,29.34,29.38,38594.0,26.0859,26.0947,26.0503,26.0859,38594.0
2023-07-05 12:00:00,29.38,29.38,29.35,29.38,40363.0,26.0859,26.0859,26.0592,26.0859,40363.0
2023-07-05 12:05:00,29.38,29.38,29.31,29.34,44125.0,26.0859,26.0859,26.0237,26.0503,44125.0
2023-07-05 12:10:00,29.34,29.38,29.31,29.38,45773.0,26.0503,26.0859,26.0237,26.0859,45773.0
2023-07-05 12:15:00,29.38,29.38,29.27,29.28,48642.0,26.0859,26.0859,25.9882,25.9971,48642.0
2023-07-05 12:20:00,29.28,29.29,29.26,29.27,49665.0,25.9971,26.0059,25.9793,25.9882,49665.0
2023-07-05 12:25:00,29.27,29.29,29.26,29.27,48653.0,25.9882,26.0059,25.9793,25.9882,48653.0
2023-07-05 12:30:00,29.27,29.28,29.24,29.26,46431.0,25.9882,25.9971,25.9616,25.9793,46431.0
2023-07-05 12:35:00,29.26,29.29,29.24,29.29,85845.0,25.9793,26.0059,25.9616,26.0059,85845.0
2023-07-05 12:40:00,29.28,29.35,29.28,29.35,48563.0,25.9971,26.0592,25.9971,26.0592,48563.0
2023-07-05 12:45:00,29.35,29.35,29.32,29.33,27253.0,26.0592,26.0592,26.0326,26.0415,27253.0
2023-07-05 12:50:00,29.32,29.34,29.3,29.32,35052.0,26.0326,26.0503,26.0148,26.0326,35052.0
2023-07-05 12:55:00,29.32,29.32,29.3,29.3,23223.0,26.0326,26.0326,26.0148,26.0148,23223.0
2023-07-05 13:00:00,29.3,29.35,29.28,29.34,56620.0,26.0148,26.0592,25.9971,26.0503,56620.0
2023-07-05 13:05:00,29.34,29.34,29.31,29.32,41140.0,26.0503,26.0503,26.0237,26.0326,41140.0
2023-07-05 13:10:00,29.31,29.32,29.26,29.31,41569.0,26.0237,26.0326,25.9793,26.0237,41569.0
2023-07-05 13:15:00,29.3,29.33,29.3,29.33,50446.0,26.0148,26.0415,26.0148,26.0415,50446.0
2023-07-05 13:20:00,29.33,29.35,29.3,29.32,55665.0,26.0415,26.0592,26.0148,26.0326,55665.0
2023-07-05 13:25:00,29.32,29.32,29.28,29.29,43593.0,26.0326,26.0326,25.9971,26.0059,43593.0
2023-07-05 13:30:00,29.28,29.29,29.26,29.27,35038.0,25.9971,26.0059,25.9793,25.9882,35038.0
2023-07-05 13:35:00,29.27,29.29,29.24,29.25,60205.0,25.9882,26.0059,25.9616,25.9704,60205.0
2023-07-05 13:40:00,29.24,29.25,29.22,29.24,63811.0,25.9616,25.9704,25.9438,25.9616,63811.0
2023-07-05 13:45:00,29.24,29.26,29.23,29.25,39296.0,25.9616,25.9793,25.9527,25.9704,39296.0
2023-07-05 13:50:00,29.25,29.26,29.23,29.26,35277.0,25.9704,25.9793,25.9527,25.9793,35277.0
2023-07-05 13:55:00,29.26,29.27,29.24,29.27,28736.0,25.9793,25.9882,25.9616,25.9882,28736.0
2023-07-05 14:00:00,29.26,29.3,29.26,29.3,46920.0,25.9793,26.0148,25.9793,26.0148,46920.0
2023-07-05 14:05:00,29.3,29.31,29.27,29.3,41838.0,26.0148,26.0237,25.9882,26.0148,41838.0
2023-07-05 14:10:00,29.29,29.3,29.27,29.27,79614.0,26.0059,26.0148,25.9882,25.9882,79614.0
2023-07-05 14:15:00,29.26,29.28,29.22,29.28,118981.0,25.9793,25.9971,25.9438,25.9971,118981.0
2023-07-05 14:20:00,29.28,29.3,29.25,29.3,47232.0,25.9971,26.0148,25.9704,26.0148,47232.0
2023-07-05 14:25:00,29.3,29.33,29.27,29.33,89458.0,26.0148,26.0415,25.9882,26.0415,89458.0
2023-07-05 14:30:00,29.33,29.36,29.32,29.35,135548.0,26.0415,26.0681,26.0326,26.0592,135548.0
2023-07-05 14:35:00,29.36,29.42,29.35,29.4,85069.0,26.0681,26.1214,26.0592,26.1036,85069.0
2023-07-05 14:40:00,29.39,29.42,29.38,29.4,53026.0,26.0947,26.1214,26.0859,26.1036,53026.0
2023-07-05 14:45:00,29.4,29.4,29.35,29.36,50999.0,26.1036,26.1036,26.0592,26.0681,50999.0
2023-07-05 14:50:00,29.36,29.36,29.31,29.33,60727.0,26.0681,26.0681,26.0237,26.0415,60727.0
2023-07-05 14:55:00,29.33,29.34,29.3,29.33,31942.0,26.0415,26.0503,26.0148,26.0415,31942.0
2023-07-05 15:00:00,29.33,29.34,29.31,29.33,38336.0,26.0415,26.0503,26.0237,26.0415,38336.0
2023-07-05 15:05:00,29.33,29.36,29.32,29.35,38458.0,26.0415,26.0681,26.0326,26.0592,38458.0
2023-07-05 15:10:00,29.35,29.35,29.32,29.35,39428.0,26.0592,26.0592,26.0326,26.0592,39428.0
2023-07-05 15:15:00,29.35,29.37,29.34,29.36,48245.0,26.0592,26.077,26.0503,26.0681,48245.0
2023-07-05 15:20:00,29.35,29.38,29.34,29.38,76928.0,26.0592,26.0859,26.0503,26.0859,76928.0
2023-07-05 15:25:00,29.38,29.39,29.36,29.37,71366.0,26.0859,26.0947,26.0681,26.077,71366.0
2023-07-05 15:30:00,29.37,29.37,29.29,29.3,89910.0,26.077,26.077,26.0059,26.0148,89910.0
2023-07-05 15:35:00,29.31,29.35,29.31,29.35,117556.0,26.0237,26.0592,26.0237,26.0592,117556.0
2023-07-05 15:40:00,29.35,29.35,29.33,29.34,137430.0,26.0592,26.0592,26.0415,26.0503,137430.0
2023-07-05 15:45:00,29.34,29.35,29.32,29.34,159182.0,26.0503,26.0592,26.0326,26.0503,159182.0
2023-07-05 15:50:00,29.33,29.35,29.28,29.3,270712.0,26.0415,26.0592,25.9971,26.0148,270712.0
2023-07-05 15:55:00,29.29,29.31,29.26,29.26,524182.0,26.0059,26.0237,25.9793,25.9793,524182.0
2023-07-06 09:30:00,29.1,29.15,28.85,28.95,337890.0,25.8372,25.8816,25.6153,25.7041,337890.0
2023-07-06 09:35:00,28.97,28.99,28.71,28.82,159031.0,25.7218,25.7396,25.491,25.5886,159031.0
2023-07-06 09:40:00,28.81,28.85,28.68,28.69,157623.0,25.5798,25.6153,25.4643,25.4732,157623.0
2023-07-06 09:45:00,28.69,28.81,28.67,28.77,119190.0,25.4732,25.5798,25.4555,25.5443,119190.0
2023-07-06 09:50:00,28.77,28.91,28.76,28.88,156740.0,25.5443,25.6686,25.5354,25.6419,156740.0
2023-07-06 09:55:00,28.88,28.89,28.74,28.77,73872.0,25.6419,25.6508,25.5176,25.5443,73872.0
2023-07-06 10:00:00,28.76,28.82,28.73,28.8,73739.0,25.5354,25.5886,25.5087,25.5709,73739.0
2023-07-06 10:05:00,28.79,28.84,28.74,28.78,73101.0,25.562,25.6064,25.5176,25.5531,73101.0
2023-07-06 10:10:00,28.77,28.87,28.76,28.86,143738.0,25.5443,25.633,25.5354,25.6242,143738.0
2023-07-06 10:15:00,28.87,28.9,28.82,28.83,135044.0,25.633,25.6597,25.5886,25.5975,135044.0
2023-07-06 10:20:00,28.83,28.86,28.78,28.79,89095.0,25.5975,25.6242,25.5531,25.562,89095.0
2023-07-06 10:25:00,28.79,28.84,28.77,28.8,66510.0,25.562,25.6064,25.5443,25.5709,66510.0
2023-07-06 10:30:00,28.8,28.85,28.77,28.84,97008.0,25.5709,25.6153,25.5443,25.6064,97008.0
2023-07-06 10:35:00,28.83,28.84,28.72,28.73,106704.0,25.5975,25.6064,25.4999,25.5087,106704.0
2023-07-06 10:40:00,28.73,28.85,28.69,28.85,134517.0,25.5087,25.6153,25.4732,25.6153,134517.0
2023-07-06 10:45:00,28.85,28.85,28.79,28.79,140330.0,25.6153,25.6153,25.562,25.562,140330.0
2023-07-06 10:50:00,28.79,28.8,28.75,28.75,89829.0,25.562,25.5709,25.5265,25.5265,89829.0
2023-07-06 10:55:00,28.76,28.78,28.73,28.77,54470.0,25.5354,25.5531,25.5087,25.5443,54470.0
2023-07-06 11:00:00,28.77,28.81,28.73,28.78,104018.0,25.5443,25.5798,25.5087,25.5531,104018.0
2023-07-06 11:05:00,28.78,28.79,28.73,28.74,68061.0,25.5531,25.562,25.5087,25.5176,68061.0
2023-07-06 11:10:00,28.74,28.76,28.71,28.76,76493.0,25.5176,25.5354,25.491,25.5354,76493.0
2023-07-06 11:15:00,28.76,28.76,28.73,28.75,79859.0,25.5354,25.5354,25.5087,25.5265,79859.0
2023-07-06 11:20:00,28.74,28.75,28.69,28.7,59744.0,25.5176,25.5265,25.4732,25.4821,59744.0
2023-07-06 11:25:00,28.7,28.73,28.68,28.71,43185.0,25.4821,25.5087,25.4643,25.491,43185.0
2023-07-06 11:30:00,28.72,28.77,28.71,28.73,73019.0,25.4999,25.5443,25.491,25.5087,73019.0
2023-07-06 11:35:00,28.73,28.73,28.68,28.71,54841.0,25.5087,25.5087,25.4643,25.491,54841.0
2023-07-06 11:40:00,28.71,28.78,28.7,28.75,58139.0,25.491,25.5531,25.4821,25.5265,58139.0
2023-07-06 11:45:00,28.75,28.76,28.72,28.75,101115.0,25.5265,25.5354,25.4999,25.5265,101115.0
2023-07-06 11:50:00,28.75,28.77,28.73,28.74,92372.0,25.5265,25.5443,25.5087,25.5176,92372.0
2023-07-06 11:55:00,28.74,28.79,28.74,28.79,64329.0,25.5176,25.562,25.5176,25.562,64329.0
2023-07-06 12:00:00,28.79,28.82,28.78,28.79,53956.0,25.562,25.5886,25.5531,25.562,53956.0
2023-07-06 12:05:00,28.79,28.81,28.78,28.8,70228.0,25.562,25.5798,25.5531,25.5709,70228.0
2023-07-06 12:10:00,28.8,28.83,28.77,28.8,58727.0,25.5709,25.5975,25.5443,25.5709,58727.0
2023-07-06 12:15:00,28.8,28.81,28.76,28.77,63577.0,25.5709,25.5798,25.5354,25.5443,63577.0
2023-07-06 12:20:00,28.77,28.77,28.72,28.74,74790.0,25.5443,25.5443,25.4999,25.5176,74790.0
2023-07-06 12:25:00,28.74,28.74,28.7,28.72,53970.0,25.5176,25.5176,25.4821,25.4999,53970.0
2023-07-06 12:30:00,28.73,28.76,28.71,28.75,53071.0,25.5087,25.5354,25.491,25.5265,53071.0
2023-07-06 12:35:00,28.74,28.75,28.71,28.71,46595.0,25.5176,25.5265,25.491,25.491,46595.0
2023-07-06 12:40:00,28.71,28.74,28.7,28.73,33322.0,25.491,25.5176,25.4821,25.5087,33322.0
2023-07-06 12:45:00,28.73,28.79,28.72,28.77,45634.0,25.5087,25.562,25.4999,25.5443,45634.0
2023-07-06 12:50:00,28.77,28.81,28.77,28.8,67885.0,25.5443,25.5798,25.5443,25.5709,67885.0
2023-07-06 12:55:00,28.8,28.85,28.79,28.84,34407.0,25.5709,25.6153,25.562,25.6064,34407.0
2023-07-06 13:00:00,28.84,28.85,28.83,28.84,74290.0,25.6064,25.6153,25.5975,25.6064,74290.0
2023-07-06 13:05:00,28.84,28.85,28.83,28.84,82285.0,25.6064,25.6153,25.5975,25.6064,82285.0
2023-07-06 13:10:00,28.84,28.86,28.83,28.85,35055.0,25.6064,25.6242,25.5975,25.6153,35055.0
2023-07-06 13:15:00,28.85,28.86,28.83,28.84,51233.0,25.6153,25.6242,25.5975,25.6064,51233.0
2023-07-06 13:20:00,28.84,28.92,28.83,28.89,122541.0,25.6064,25.6774,25.5975,25.6508,122541.0
2023-07-06 13:25:00,28.9,28.92,28.87,28.92,27657.0,25.6597,25.6774,25.633,25.6774,27657.0
2023-07-06 13:30:00,28.92,28.95,28.91,28.95,62868.0,25.6774,25.7041,25.6686,25.7041,62868.0
2023-07-06 13:35:00,28.95,28.97,28.94,28.97,32185.0,25.7041,25.7218,25.6952,25.7218,32185.0
2023-07-06 13:40:00,28.97,29.0,28.96,29.0,60905.0,25.7218,25.7485,25.7129,25.7485,60905.0
2023-07-06 13:45:00,29.0,29.01,28.95,28.98,81976.0,25.7485,25.7573,25.7041,25.7307,81976.0
2023-07-06 13:50:00,28.98,29.0,28.96,28.98,43913.0,25.7307,25.7485,25.7129,25.7307,43913.0
2023-07-06 13:55:00,28.98,29.0,28.97,29.0,53659.0,25.7307,25.7485,25.7218,25.7485,53659.0
2023-07-06 14:00:00,29.0,29.01,28.98,28.99,40344.0,25.7485,25.7573,25.7307,25.7396,40344.0
2023-07-06 14:05:00,28.99,29.0,28.97,28.99,69494.0,25.7396,25.7485,25.7218,25.7396,69494.0
2023-07-06 14:10:00,28.98,28.99,28.93,28.98,133436.0,25.7307,25.7396,25.6863,25.7307,133436.0
2023-07-06 14:15:00,28.98,28.98,28.95,28.97,49054.0,25.7307,25.7307,25.7041,25.7218,49054.0
2023-07-06 14:20:00,28.98,29.0,28.96,28.98,49008.0,25.7307,25.7485,25.7129,25.7307,49008.0
2023-07-06 14:25:00,28.98,28.99,28.95,28.96,31600.0,25.7307,25.7396,25.7041,25.7129,31600.0
2023-07-06 14:30:00,28.96,28.98,28.95,28.96,32539.0,25.7129,25.7307,25.7041,25.7129,32539.0
2023-07-06 14:35:00,28.96,29.02,28.96,29.02,89303.0,25.7129,25.7662,25.7129,25.7662,89303.0
2023-07-06 14:40:00,29.02,29.04,29.0,29.04,53254.0,25.7662,25.784,25.7485,25.784,53254.0
2023-07-06 14:45:00,29.04,29.05,29.02,29.05,30612.0,25.784,25.7929,25.7662,25.7929,30612.0
2023-07-06 14:50:00,29.05,29.06,29.03,29.06,63066.0,25.7929,25.8017,25.7751,25.8017,63066.0
2023-07-06 14:55:00,29.05,29.08,29.05,29.08,39679.0,25.7929,25.8195,25.7929,25.8195,39679.0
2023-07-06 15:00:00,29.08,29.08,29.05,29.07,48372.0,25.8195,25.8195,25.7929,25.8106,48372.0
2023-07-06 15:05:00,29.07,29.08,29.05,29.08,57333.0,25.8106,25.8195,25.7929,25.8195,57333.0
2023-07-06 15:10:00,29.08,29.1,29.06,29.09,91130.0,25.8195,25.8372,25.8017,25.8284,91130.0
2023-07-06 15:15:00,29.09,29.13,29.08,29.13,74149.0,25.8284,25.8639,25.8195,25.8639,74149.0
2023-07-06 15:20:00,29.13,29.16,29.11,29.15,72743.0,25.8639,25.8905,25.8461,25.8816,72743.0
2023-07-06 15:25:00,29.15,29.17,29.14,29.16,82733.0,25.8816,25.8994,25.8728,25.8905,82733.0
2023-07-06 15:30:00,29.16,29.18,29.15,29.18,85049.0,25.8905,25.9083,25.8816,25.9083,85049.0
2023-07-06 15:35:00,29.18,29.24,29.17,29.23,145884.0,25.9083,25.9616,25.8994,25.9527,145884.0
2023-07-06 15:40:00,29.23,29.24,29.21,29.24,139407.0,25.9527,25.9616,25.9349,25.9616,139407.0
2023-07-06 15:45:00,29.24,29.26,29.18,29.2,237414.0,25.9616,25.9793,25.9083,25.926,237414.0
2023-07-06 15:50:00,29.2,29.2,29.11,29.11,237377.0,25.926,25.926,25.8461,25.8461,237377.0
2023-07-06 15:55:00,29.11,29.15,29.09,29.11,605346.0,25.8461,25.8816,25.8284,25.8461,605346.0
2023-07-07 09:30:00,29.1,29.25,29.08,29.1,275141.0,25.8372,25.9704,25.8195,25.8372,275141.0
2023-07-07 09:35:00,29.11,29.16,29.05,29.08,65761.0,25.8461,25.8905,25.7929,25.8195,65761.0
2023-07-07 09:40:00,29.07,29.13,29.03,29.07,61945.0,25.8106,25.8639,25.7751,25.8106,61945.0
2023-07-07 09:45:00,29.05,29.06,28.96,29.06,50843.0,25.7929,25.8017,25.7129,25.8017,50843.0
2023-07-07 09:50:00,29.06,29.13,29.05,29.05,102385.0,25.8017,25.8639,25.7929,25.7929,102385.0
2023-07-07 09:55:00,29.05,29.12,29.04,29.11,64940.0,25.7929,25.855,25.784,25.8461,64940.0
2023-07-07 10:00:00,29.12,29.14,29.04,29.05,57258.0,25.855,25.8728,25.784,25.7929,57258.0
2023-07-07 10:05:00,29.06,29.07,28.98,29.0,79073.0,25.8017,25.8106,25.7307,25.7485,79073.0
2023-07-07 10:10:00,29.01,29.02,28.95,28.96,84176.0,25.7573,25.7662,25.7041,25.7129,84176.0
2023-07-07 10:15:00,28.96,29.03,28.94,29.03,107355.0,25.7129,25.7751,25.6952,25.7751,107355.0
2023-07-07 10:20:00,29.03,29.1,29.03,29.1,53839.0,25.7751,25.8372,25.7751,25.8372,53839.0
2023-07-07 10:25:00,29.1,29.13,29.06,29.12,51135.0,25.8372,25.8639,25.8017,25.855,51135.0
2023-07-07 10:30:00,29.12,29.17,29.1,29.15,83800.0,25.855,25.8994,25.8372,25.8816,83800.0
2023-07-07 10:35:00,29.14,29.21,29.14,29.19,59613.0,25.8728,25.9349,25.8728,25.9172,59613.0
2023-07-07 10:40:00,29.18,29.24,29.13,29.13,54549.0,25.9083,25.9616,25.8639,25.8639,54549.0
2023-07-07 10:45:00,29.13,29.19,29.13,29.18,75456.0,25.8639,25.9172,25.8639,25.9083,75456.0
2023-07-07 10:50:00,29.18,29.24,29.17,29.24,70788.0,25.9083,25.9616,25.8994,25.9616,70788.0
2023-07-07 10:55:00,29.24,29.28,29.23,29.27,49444.0,25.9616,25.9971,25.9527,25.9882,49444.0
2023-07-07 11:00:00,29.28,29.34,29.27,29.34,84200.0,25.9971,26.0503,25.9882,26.0503,84200.0
2023-07-07 11:05:00,29.33,29.38,29.3,29.3,72622.0,26.0415,26.0859,26.0148,26.0148,72622.0
2023-07-07 11:10:00,29.3,29.34,29.3,29.32,43006.0,26.0148,26.0503,26.0148,26.0326,43006.0
2023-07-07 11:15:00,29.32,29.33,29.3,29.33,42056.0,26.0326,26.0415,26.0148,26.0415,42056.0
2023-07-07 11:20:00,29.32,29.38,29.32,29.38,55727.0,26.0326,26.0859,26.0326,26.0859,55727.0
2023-07-07 11:25:00,29.37,29.42,29.37,29.41,58519.0,26.077,26.1214,26.077,26.1125,58519.0
2023-07-07 11:30:00,29.4,29.44,29.37,29.44,83706.0,26.1036,26.1391,26.077,26.1391,83706.0
2023-07-07 11:35:00,29.44,29.45,29.4,29.41,77912.0,26.1391,26.148,26.1036,26.1125,77912.0
2023-07-07 11:40:00,29.4,29.41,29.34,29.36,90447.0,26.1036,26.1125,26.0503,26.0681,90447.0
2023-07-07 11:45:00,29.35,29.39,29.34,29.35,135896.0,26.0592,26.0947,26.0503,26.0592,135896.0
2023-07-07 11:50:00,29.34,29.4,29.34,29.36,134078.0,26.0503,26.1036,26.0503,26.0681,134078.0
2023-07-07 11:55:00,29.36,29.4,29.34,29.4,59470.0,26.0681,26.1036,26.0503,26.1036,59470.0
2023-07-07 12:00:00,29.4,29.42,29.34,29.36,58684.0,26.1036,26.1214,26.0503,26.0681,58684.0
2023-07-07 12:05:00,29.36,29.4,29.35,29.36,29897.0,26.0681,26.1036,26.0592,26.0681,29897.0
2023-07-07 12:10:00,29.36,29.37,29.34,29.36,41164.0,26.0681,26.077,26.0503,26.0681,41164.0
2023-07-07 12:15:00,29.36,29.37,29.34,29.35,37427.0,26.0681,26.077,26.0503,26.0592,37427.0
2023-07-07 12:20:00,29.35,29.38,29.34,29.37,42132.0,26.0592,26.0859,26.0503,26.077,42132.0
2023-07-07 12:25:00,29.37,29.37,29.34,29.36,49552.0,26.077,26.077,26.0503,26.0681,49552.0
2023-07-07 12:30:00,29.36,29.37,29.34,29.36,90358.0,26.0681,26.077,26.0503,26.0681,90358.0
2023-07-07 12:35:00,29.36,29.41,29.3,29.31,108468.0,26.0681,26.1125,26.0148,26.0237,108468.0
2023-07-07 12:40:00,29.3,29.34,29.29,29.33,112629.0,26.0148,26.0503,26.0059,26.0415,112629.0
2023-07-07 12:45:00,29.33,29.33,29.24,29.26,105900.0,26.0415,26.0415,25.9616,25.9793,105900.0
2023-07-07 12:50:00,29.26,29.3,29.25,29.27,81907.0,25.9793,26.0148,25.9704,25.9882,81907.0
2023-07-07 12:55:00,29.27,29.28,29.2,29.21,141560.0,25.9882,25.9971,25.926,25.9349,141560.0
2023-07-07 13:00:00,29.21,29.27,29.21,29.26,181857.0,25.9349,25.9882,25.9349,25.9793,181857.0
2023-07-07 13:05:00,29.27,29.33,29.25,29.32,123827.0,25.9882,26.0415,25.9704,26.0326,123827.0
2023-07-07 13:10:00,29.32,29.39,29.28,29.37,84877.0,26.0326,26.0947,25.9971,26.077,84877.0
2023-07-07 13:15:00,29.36,29.38,29.35,29.37,29196.0,26.0681,26.0859,26.0592,26.077,29196.0
2023-07-07 13:20:00,29.37,29.37,29.32,29.33,43840.0,26.077,26.077,26.0326,26.0415,43840.0
2023-07-07 13:25:00,29.33,29.35,29.32,29.35,28076.0,26.0415,26.0592,26.0326,26.0592,28076.0
2023-07-07 13:30:00,29.35,29.35,29.33,29.35,51405.0,26.0592,26.0592,26.0415,26.0592,51405.0
2023-07-07 13:35:00,29.35,29.35,29.3,29.31,57801.0,26.0592,26.0592,26.0148,26.0237,57801.0
2023-07-07 13:40:00,29.32,29.35,29.3,29.34,29096.0,26.0326,26.0592,26.0148,26.0503,29096.0
2023-07-07 13:45:00,29.34,29.39,29.34,29.37,49387.0,26.0503,26.0947,26.0503,26.077,49387.0
2023-07-07 13:50:00,29.37,29.38,29.35,29.38,23937.0,26.077,26.0859,26.0592,26.0859,23937.0
2023-07-07 13:55:00,29.37,29.38,29.33,29.36,62829.0,26.077,26.0859,26.0415,26.0681,62829.0
2023-07-07 14:00:00,29.36,29.38,29.35,29.38,41534.0,26.0681,26.0859,26.0592,26.0859,41534.0
2023-07-07 14:05:00,29.38,29.39,29.34,29.35,58510.0,26.0859,26.0947,26.0503,26.0592,58510.0
2023-07-07 14:10:00,29.35,29.36,29.33,29.34,84753.0,26.0592,26.0681,26.0415,26.0503,84753.0
2023-07-07 14:15:00,29.35,29.35,29.31,29.32,80109.0,26.0592,26.0592,26.0237,26.0326,80109.0
2023-07-07 14:20:00,29.31,29.33,29.31,29.33,69461.0,26.0237,26.0415,26.0237,26.0415,69461.0
2023-07-07 14:25:00,29.32,29.33,29.26,29.3,85184.0,26.0326,26.0415,25.9793,26.0148,85184.0
2023-07-07 14:30:00,29.31,29.35,29.3,29.31,73714.0,26.0237,26.0592,26.0148,26.0237,73714.0
2023-07-07 14:35:00,29.3,29.34,29.3,29.32,49675.0,26.0148,26.0503,26.0148,26.0326,49675.0
2023-07-07 14:40:00,29.31,29.34,29.3,29.34,76082.0,26.0237,26.0503,26.0148,26.0503,76082.0
2023-07-07 14:45:00,29.34,29.34,29.3,29.3,62205.0,26.0503,26.0503,26.0148,26.0148,62205.0
2023-07-07 14:50:00,29.3,29.32,29.29,29.3,64353.0,26.0148,26.0326,26.0059,26.0148,64353.0
2023-07-07 14:55:00,29.3,29.31,29.27,29.3,79470.0,26.0148,26.0237,25.9882,26.0148,79470.0
2023-07-07 15:00:00,29.3,29.31,29.28,29.29,45724.0,26.0148,26.0237,25.9971,26.0059,45724.0
2023-07-07 15:05:00,29.29,29.29,29.25,29.26,86560.0,26.0059,26.0059,25.9704,25.9793,86560.0
2023-07-07 15:10:00,29.25,29.26,29.21,29.22,104046.0,25.9704,25.9793,25.9349,25.9438,104046.0
2023-07-07 15:15:00,29.21,29.23,29.18,29.2,129144.0,25.9349,25.9527,25.9083,25.926,129144.0
2023-07-07 15:20:00,29.2,29.22,29.17,29.21,96366.0,25.926,25.9438,25.8994,25.9349,96366.0
2023-07-07 15:25:00,29.21,29.21,29.18,29.2,68912.0,25.9349,25.9349,25.9083,25.926,68912.0
2023-07-07 15:30:00,29.19,29.23,29.17,29.18,167378.0,25.9172,25.9527,25.8994,25.9083,167378.0
2023-07-07 15:35:00,29.17,29.18,29.14,29.14,168310.0,25.8994,25.9083,25.8728,25.8728,168310.0
2023-07-07 15:40:00,29.14,29.16,29.11,29.12,153736.0,25.8728,25.8905,25.8461,25.855,153736.0
2023-07-07 15:45:00,29.12,29.13,29.08,29.12,258672.0,25.855,25.8639,25.8195,25.855,258672.0
2023-07-07 15:50:00,29.12,29.13,29.07,29.08,332586.0,25.855,25.8639,25.8106,25.8195,332586.0
2023-07-07 15:55:00,29.08,29.12,29.07,29.1,993873.0,25.8195,25.855,25.8106,25.8372,993873.0
2023-07-10 09:30:00,29.1,29.43,29.04,29.42,307954.0,25.8372,26.1302,25.784,26.1214,307954.0
2023-07-10 09:35:00,29.42,29.42,29.24,29.32,104300.0,26.1214,26.1214,25.9616,26.0326,104300.0
2023-07-10 09:40:00,29.33,29.43,29.28,29.41,114843.0,26.0415,26.1302,25.9971,26.1125,114843.0
2023-07-10 09:45:00,29.41,29.52,29.4,29.52,144938.0,26.1125,26.2102,26.1036,26.2102,144938.0
2023-07-10 09:50:00,29.53,29.66,29.51,29.65,120480.0,26.219,26.3345,26.2013,26.3256,120480.0
2023-07-10 09:55:00,29.65,29.74,29.64,29.69,162602.0,26.3256,26.4055,26.3167,26.3611,162602.0
2023-07-10 10:00:00,29.69,29.73,29.59,29.61,158917.0,26.3611,26.3966,26.2723,26.2901,158917.0
2023-07-10 10:05:00,29.61,29.66,29.6,29.64,80841.0,26.2901,26.3345,26.2812,26.3167,80841.0
2023-07-10 10:10:00,29.64,29.71,29.62,29.71,87198.0,26.3167,26.3789,26.2989,26.3789,87198.0
2023-07-10 10:15:00,29.71,29.71,29.58,29.65,123644.0,26.3789,26.3789,26.2634,26.3256,123644.0
2023-07-10 10:20:00,29.65,29.65,29.55,29.58,120947.0,26.3256,26.3256,26.2368,26.2634,120947.0
2023-07-10 10:25:00,29.58,29.62,29.55,29.61,107185.0,26.2634,26.2989,26.2368,26.2901,107185.0
2023-07-10 10:30:00,29.61,29.63,29.57,29.61,83079.0,26.2901,26.3078,26.2546,26.2901,83079.0
2023-07-10 10:35:00,29.61,29.62,29.53,29.57,96208.0,26.2901,26.2989,26.219,26.2546,96208.0
2023-07-10 10:40:00,29.57,29.67,29.57,29.67,78267.0,26.2546,26.3433,26.2546,26.3433,78267.0
2023-07-10 10:45:00,29.67,29.67,29.62,29.66,76478.0,26.3433,26.3433,26.2989,26.3345,76478.0
2023-07-10 10:50:00,29.66,29.68,29.63,29.64,60546.0,26.3345,26.3522,26.3078,26.3167,60546.0
2023-07-10 10:55:00,29.64,29.64,29.58,29.59,67230.0,26.3167,26.3167,26.2634,26.2723,67230.0
2023-07-10 11:00:00,29.59,29.66,29.59,29.65,62296.0,26.2723,26.3345,26.2723,26.3256,62296.0
2023-07-10 11:05:00,29.64,29.65,29.61,29.63,57001.0,26.3167,26.3256,26.2901,26.3078,57001.0
2023-07-10 11:10:00,29.63,29.67,29.56,29.58,94816.0,26.3078,26.3433,26.2457,26.2634,94816.0
2023-07-10 11:15:00,29.59,29.62,29.58,29.62,44487.0,26.2723,26.2989,26.2634,26.2989,44487.0
2023-07-10 11:20:00,29.62,29.71,29.59,29.71,51092.0,26.2989,26.3789,26.2723,26.3789,51092.0
2023-07-10 11:25:00,29.71,29.74,29.7,29.72,84822.0,26.3789,26.4055,26.37,26.3877,84822.0
2023-07-10 11:30:00,29.72,29.74,29.71,29.74,57584.0,26.3877,26.4055,26.3789,26.4055,57584.0
2023-07-10 11:35:00,29.74,29.77,29.71,29.73,112626.0,26.4055,26.4321,26.3789,26.3966,112626.0
2023-07-10 11:40:00,29.73,29.76,29.71,29.76,75635.0,26.3966,26.4232,26.3789,26.4232,75635.0
2023-07-10 11:45:00,29.76,29.79,29.73,29.77,120575.0,26.4232,26.4499,26.3966,26.4321,120575.0
2023-07-10 11:50:00,29.77,29.78,29.75,29.77,37746.0,26.4321,26.441,26.4144,26.4321,37746.0
2023-07-10 11:55:00,29.77,29.8,29.76,29.8,41228.0,26.4321,26.4588,26.4232,26.4588,41228.0
2023-07-10 12:00:00,29.8,29.8,29.7,29.71,65376.0,26.4588,26.4588,26.37,26.3789,65376.0
2023-07-10 12:05:00,29.71,29.72,29.67,29.69,27068.0,26.3789,26.3877,26.3433,26.3611,27068.0
2023-07-10 12:10:00,29.69,29.71,29.68,29.71,33152.0,26.3611,26.3789,26.3522,26.3789,33152.0
2023-07-10 12:15:00,29.71,29.71,29.65,29.7,46666.0,26.3789,26.3789,26.3256,26.37,46666.0
2023-07-10 12:20:00,29.7,29.71,29.68,29.7,34617.0,26.37,26.3789,26.3522,26.37,34617.0
2023-07-10 12:25:00,29.7,29.71,29.67,29.71,48842.0,26.37,26.3789,26.3433,26.3789,48842.0
2023-07-10 12:30:00,29.71,29.75,29.7,29.71,66249.0,26.3789,26.4144,26.37,26.3789,66249.0
2023-07-10 12:35:00,29.71,29.73,29.7,29.71,41472.0,26.3789,26.3966,26.37,26.3789,41472.0
2023-07-10 12:40:00,29.71,29.74,29.69,29.73,30326.0,26.3789,26.4055,26.3611,26.3966,30326.0
2023-07-10 12:45:00,29.74,29.77,29.73,29.76,33389.0,26.4055,26.4321,26.3966,26.4232,33389.0
2023-07-10 12:50:00,29.77,29.78,29.75,29.78,36698.0,26.4321,26.441,26.4144,26.441,36698.0
2023-07-10 12:55:00,29.78,29.78,29.73,29.76,49082.0,26.441,26.441,26.3966,26.4232,49082.0
2023-07-10 13:00:00,29.76,29.78,29.73,29.77,39426.0,26.4232,26.441,26.3966,26.4321,39426.0
2023-07-10 13:05:00,29.77,29.78,29.76,29.77,37835.0,26.4321,26.441,26.4232,26.4321,37835.0
2023-07-10 13:10:00,29.77,29.79,29.75,29.77,91181.0,26.4321,26.4499,26.4144,26.4321,91181.0
2023-07-10 13:15:00,29.77,29.78,29.75,29.77,49587.0,26.4321,26.441,26.4144,26.4321,49587.0
2023-07-10 13:20:00,29.78,29.8,29.77,29.78,52442.0,26.441,26.4588,26.4321,26.441,52442.0
2023-07-10 13:25:00,29.78,29.8,29.75,29.79,41507.0,26.441,26.4588,26.4144,26.4499,41507.0
2023-07-10 13:30:00,29.8,29.8,29.77,29.79,38374.0,26.4588,26.4588,26.4321,26.4499,38374.0
2023-07-10 13:35:00,29.79,29.8,29.77,29.78,32890.0,26.4499,26.4588,26.4321,26.441,32890.0
2023-07-10 13:40:00,29.78,29.8,29.77,29.8,49752.0,26.441,26.4588,26.4321,26.4588,49752.0
2023-07-10 13:45:00,29.8,29.8,29.77,29.78,37765.0,26.4588,26.4588,26.4321,26.441,37765.0
2023-07-10 13:50:00,29.78,29.79,29.75,29.79,62954.0,26.441,26.4499,26.4144,26.4499,62954.0
2023-07-10 13:55:00,29.78,29.8,29.77,29.8,27158.0,26.441,26.4588,26.4321,26.4588,27158.0
2023-07-10 14:00:00,29.8,29.8,29.77,29.78,42748.0,26.4588,26.4588,26.4321,26.441,42748.0
2023-07-10 14:05:00,29.78,29.79,29.75,29.76,41163.0,26.441,26.4499,26.4144,26.4232,41163.0
2023-07-10 14:10:00,29.75,29.76,29.73,29.74,29556.0,26.4144,26.4232,26.3966,26.4055,29556.0
2023-07-10 14:15:00,29.74,29.74,29.7,29.73,59756.0,26.4055,26.4055,26.37,26.3966,59756.0
2023-07-10 14:20:00,29.73,29.75,29.71,29.75,39469.0,26.3966,26.4144,26.3789,26.4144,39469.0
2023-07-10 14:25:00,29.75,29.79,29.74,29.79,59210.0,26.4144,26.4499,26.4055,26.4499,59210.0
2023-07-10 14:30:00,29.78,29.79,29.76,29.77,45180.0,26.441,26.4499,26.4232,26.4321,45180.0
2023-07-10 14:35:00,29.77,29.77,29.72,29.73,77014.0,26.4321,26.4321,26.3877,26.3966,77014.0
2023-07-10 14:40:00,29.73,29.75,29.72,29.75,43040.0,26.3966,26.4144,26.3877,26.4144,43040.0
2023-07-10 14:45:00,29.75,29.75,29.71,29.75,48800.0,26.4144,26.4144,26.3789,26.4144,48800.0
2023-07-10 14:50:00,29.74,29.74,29.7,29.71,61528.0,26.4055,26.4055,26.37,26.3789,61528.0
2023-07-10 14:55:00,29.71,29.74,29.71,29.71,79524.0,26.3789,26.4055,26.3789,26.3789,79524.0
2023-07-10 15:00:00,29.71,29.74,29.7,29.73,74724.0,26.3789,26.4055,26.37,26.3966,74724.0
2023-07-10 15:05:00,29.73,29.73,29.7,29.71,58166.0,26.3966,26.3966,26.37,26.3789,58166.0
2023-07-10 15:10:00,29.71,29.71,29.68,29.69,61255.0,26.3789,26.3789,26.3522,26.3611,61255.0
2023-07-10 15:15:00,29.69,29.71,29.68,29.71,77426.0,26.3611,26.3789,26.3522,26.3789,77426.0
2023-07-10 15:20:00,29.71,29.75,29.69,29.74,64051.0,26.3789,26.4144,26.3611,26.4055,64051.0
2023-07-10 15:25:00,29.74,29.76,29.73,29.74,75306.0,26.4055,26.4232,26.3966,26.4055,75306.0
2023-07-10 15:30:00,29.74,29.75,29.7,29.71,78097.0,26.4055,26.4144,26.37,26.3789,78097.0
2023-07-10 15:35:00,29.72,29.76,29.71,29.75,96643.0,26.3877,26.4232,26.3789,26.4144,96643.0
2023-07-10 15:40:00,29.75,29.77,29.73,29.77,94228.0,26.4144,26.4321,26.3966,26.4321,94228.0
2023-07-10 15:45:00,29.77,29.8,29.76,29.8,109127.0,26.4321,26.4588,26.4232,26.4588,109127.0
2023-07-10 15:50:00,29.79,29.84,29.76,29.83,307771.0,26.4499,26.4943,26.4232,26.4854,307771.0
2023-07-10 15:55:00,29.83,29.83,29.76,29.82,526866.0,26.4854,26.4854,26.4232,26.4765,526866.0
2023-07-11 09:30:00,29.95,30.04,29.88,30.0,284257.0,26.5919,26.6719,26.5298,26.6363,284257.0
2023-07-11 09:35:00,30.0,30.01,29.84,29.87,115080.0,26.6363,26.6452,26.4943,26.5209,115080.0
2023-07-11 09:40:00,29.88,29.95,29.87,29.91,91609.0,26.5298,26.5919,26.5209,26.5564,91609.0
2023-07-11 09:45:00,29.91,30.03,29.9,30.03,74026.0,26.5564,26.663,26.5476,26.663,74026.0
2023-07-11 09:50:00,30.02,30.07,29.99,30.04,100564.0,26.6541,26.6985,26.6275,26.6719,100564.0
2023-07-11 09:55:00,30.04,30.09,30.02,30.04,68119.0,26.6719,26.7162,26.6541,26.6719,68119.0
2023-07-11 10:00:00,30.04,30.06,29.95,29.98,89916.0,26.6719,26.6896,26.5919,26.6186,89916.0
2023-07-11 10:05:00,29.97,30.09,29.96,30.09,84753.0,26.6097,26.7162,26.6008,26.7162,84753.0
2023-07-11 10:10:00,30.09,30.13,30.06,30.1,100623.0,26.7162,26.7518,26.6896,26.7251,100623.0
2023-07-11 10:15:00,30.1,30.15,30.09,30.14,84957.0,26.7251,26.7695,26.7162,26.7606,84957.0
2023-07-11 10:20:00,30.14,30.2,30.13,30.2,126804.0,26.7606,26.8139,26.7518,26.8139,126804.0
2023-07-11 10:25:00,30.19,30.29,30.19,30.28,140058.0,26.805,26.8938,26.805,26.8849,140058.0
2023-07-11 10:30:00,30.28,30.29,30.11,30.16,135479.0,26.8849,26.8938,26.734,26.7784,135479.0
2023-07-11 10:35:00,30.15,30.25,30.15,30.2,66503.0,26.7695,26.8583,26.7695,26.8139,66503.0
2023-07-11 10:40:00,30.2,30.24,30.18,30.19,100693.0,26.8139,26.8494,26.7962,26.805,100693.0
2023-07-11 10:45:00,30.19,30.23,30.17,30.18,106463.0,26.805,26.8406,26.7873,26.7962,106463.0
2023-07-11 10:50:00,30.18,30.23,30.17,30.21,71472.0,26.7962,26.8406,26.7873,26.8228,71472.0
2023-07-11 10:55:00,30.21,30.22,30.11,30.16,73265.0,26.8228,26.8317,26.734,26.7784,73265.0
2023-07-11 11:00:00,30.16,30.17,30.04,30.07,87253.0,26.7784,26.7873,26.6719,26.6985,87253.0
2023-07-11 11:05:00,30.07,30.09,30.04,30.05,59270.0,26.6985,26.7162,26.6719,26.6807,59270.0
2023-07-11 11:10:00,30.04,30.09,30.02,30.08,56577.0,26.6719,26.7162,26.6541,26.7074,56577.0
2023-07-11 11:15:00,30.08,30.09,30.06,30.08,36325.0,26.7074,26.7162,26.6896,26.7074,36325.0
2023-07-11 11:20:00,30.09,30.15,30.08,30.14,37958.0,26.7162,26.7695,26.7074,26.7606,37958.0
2023-07-11 11:25:00,30.13,30.15,30.1,30.14,39002.0,26.7518,26.7695,26.7251,26.7606,39002.0
2023-07-11 11:30:00,30.14,30.14,30.07,30.11,40355.0,26.7606,26.7606,26.6985,26.734,40355.0
2023-07-11 11:35:00,30.11,30.13,30.09,30.12,36403.0,26.734,26.7518,26.7162,26.7429,36403.0
2023-07-11 11:40:00,30.12,30.16,30.11,30.16,29571.0,26.7429,26.7784,26.734,26.7784,29571.0
2023-07-11 11:45:00,30.16,30.19,30.15,30.16,66481.0,26.7784,26.805,26.7695,26.7784,66481.0
2023-07-11 11:50:00,30.17,30.18,30.13,30.14,36600.0,26.7873,26.7962,26.7518,26.7606,36600.0
2023-07-11 11:55:00,30.14,30.14,30.1,30.12,49240.0,26.7606,26.7606,26.7251,26.7429,49240.0
2023-07-11 12:00:00,30.12,30.23,30.12,30.21,44869.0,26.7429,26.8406,26.7429,26.8228,44869.0
2023-07-11 12:05:00,30.21,30.25,30.19,30.19,60513.0,26.8228,26.8583,26.805,26.805,60513.0
2023-07-11 12:10:00,30.2,30.24,30.19,30.24,47068.0,26.8139,26.8494,26.805,26.8494,47068.0
2023-07-11 12:15:00,30.24,30.35,30.23,30.31,401352.0,26.8494,26.9471,26.8406,26.9116,401352.0
2023-07-11 12:20:00,30.31,30.31,30.27,30.27,43208.0,26.9116,26.9116,26.8761,26.8761,43208.0
2023-07-11 12:25:00,30.28,30.31,30.24,30.25,47843.0,26.8849,26.9116,26.8494,26.8583,47843.0
2023-07-11 12:30:00,30.25,30.3,30.24,30.26,49970.0,26.8583,26.9027,26.8494,26.8672,49970.0
2023-07-11 12:35:00,30.27,30.28,30.14,30.19,86043.0,26.8761,26.8849,26.7606,26.805,86043.0
2023-07-11 12:40:00,30.2,30.3,30.18,30.29,42928.0,26.8139,26.9027,26.7962,26.8938,42928.0
2023-07-11 12:45:00,30.3,30.31,30.27,30.29,41947.0,26.9027,26.9116,26.8761,26.8938,41947.0
2023-07-11 12:50:00,30.29,30.31,30.28,30.3,48834.0,26.8938,26.9116,26.8849,26.9027,48834.0
2023-07-11 12:55:00,30.3,30.3,30.28,30.3,19584.0,26.9027,26.9027,26.8849,26.9027,19584.0
2023-07-11 13:00:00,30.3,30.3,30.26,30.28,33882.0,26.9027,26.9027,26.8672,26.8849,33882.0
2023-07-11 13:05:00,30.28,30.3,30.27,30.29,19659.0,26.8849,26.9027,26.8761,26.8938,19659.0
2023-07-11 13:10:00,30.29,30.33,30.27,30.28,47699.0,26.8938,26.9293,26.8761,26.8849,47699.0
2023-07-11 13:15:00,30.28,30.32,30.26,30.31,32599.0,26.8849,26.9205,26.8672,26.9116,32599.0
2023-07-11 13:20:00,30.3,30.34,30.3,30.32,31468.0,26.9027,26.9382,26.9027,26.9205,31468.0
2023-07-11 13:25:00,30.32,30.35,30.31,30.34,35115.0,26.9205,26.9471,26.9116,26.9382,35115.0
2023-07-11 13:30:00,30.34,30.35,30.3,30.32,47832.0,26.9382,26.9471,26.9027,26.9205,47832.0
2023-07-11 13:35:00,30.32,30.33,30.3,30.32,33061.0,26.9205,26.9293,26.9027,26.9205,33061.0
2023-07-11 13:40:00,30.33,30.37,30.32,30.35,56190.0,26.9293,26.9649,26.9205,26.9471,56190.0
2023-07-11 13:45:00,30.35,30.38,30.34,30.38,24904.0,26.9471,26.9737,26.9382,26.9737,24904.0
2023-07-11 13:50:00,30.38,30.39,30.37,30.38,29015.0,26.9737,26.9826,26.9649,26.9737,29015.0
2023-07-11 13:55:00,30.37,30.39,30.35,30.39,45484.0,26.9649,26.9826,26.9471,26.9826,45484.0
2023-07-11 14:00:00,30.39,30.44,30.38,30.41,94269.0,26.9826,27.027,26.9737,27.0004,94269.0
2023-07-11 14:05:00,30.41,30.43,30.4,30.43,72593.0,27.0004,27.0181,26.9915,27.0181,72593.0
2023-07-11 14:10:00,30.42,30.44,30.38,30.43,57386.0,27.0092,27.027,26.9737,27.0181,57386.0
2023-07-11 14:15:00,30.43,30.44,30.4,30.43,36632.0,27.0181,27.027,26.9915,27.0181,36632.0
2023-07-11 14:20:00,30.42,30.43,30.4,30.43,34520.0,27.0092,27.0181,26.9915,27.0181,34520.0
2023-07-11 14:25:00,30.42,30.5,30.42,30.5,83594.0,27.0092,27.0803,27.0092,27.0803,83594.0
2023-07-11 14:30:00,30.49,30.52,30.48,30.51,66882.0,27.0714,27.098,27.0625,27.0892,66882.0
2023-07-11 14:35:00,30.51,30.52,30.5,30.51,40146.0,27.0892,27.098,27.0803,27.0892,40146.0
2023-07-11 14:40:00,30.51,30.55,30.5,30.53,50516.0,27.0892,27.1247,27.0803,27.1069,50516.0
2023-07-11 14:45:00,30.53,30.54,30.5,30.51,40075.0,27.1069,27.1158,27.0803,27.0892,40075.0
2023-07-11 14:50:00,30.51,30.52,30.42,30.43,48275.0,27.0892,27.098,27.0092,27.0181,48275.0
2023-07-11 14:55:00,30.43,30.46,30.42,30.46,76093.0,27.0181,27.0448,27.0092,27.0448,76093.0
2023-07-11 15:00:00,30.46,30.47,30.43,30.44,41028.0,27.0448,27.0536,27.0181,27.027,41028.0
2023-07-11 15:05:00,30.44,30.45,30.41,30.44,63686.0,27.027,27.0359,27.0004,27.027,63686.0
2023-07-11 15:10:00,30.43,30.44,30.4,30.42,42840.0,27.0181,27.027,26.9915,27.0092,42840.0
2023-07-11 15:15:00,30.42,30.46,30.41,30.46,51399.0,27.0092,27.0448,27.0004,27.0448,51399.0
2023-07-11 15:20:00,30.46,30.47,30.45,30.46,56824.0,27.0448,27.0536,27.0359,27.0448,56824.0
2023-07-11 15:25:00,30.46,30.46,30.43,30.44,69779.0,27.0448,27.0448,27.0181,27.027,69779.0
2023-07-11 15:30:00,30.44,30.44,30.33,30.36,102139.0,27.027,27.027,26.9293,26.956,102139.0
2023-07-11 15:35:00,30.36,30.4,30.35,30.38,77564.0,26.956,26.9915,26.9471,26.9737,77564.0
2023-07-11 15:40:00,30.38,30.42,30.37,30.42,152783.0,26.9737,27.0092,26.9649,27.0092,152783.0
2023-07-11 15:45:00,30.41,30.53,30.4,30.52,308548.0,27.0004,27.1069,26.9915,27.098,308548.0
2023-07-11 15:50:00,30.52,30.55,30.49,30.54,300793.0,27.098,27.1247,27.0714,27.1158,300793.0
2023-07-11 15:55:00,30.54,30.59,30.53,30.55,653552.0,27.1158,27.1602,27.1069,27.1247,653552.0
2023-07-12 09:30:00,30.79,30.91,30.74,30.87,275177.0,27.3378,27.4443,27.2934,27.4088,275177.0
2023-07-12 09:35:00,30.88,31.1,30.85,30.98,260103.0,27.4177,27.613,27.391,27.5065,260103.0
2023-07-12 09:40:00,30.98,30.99,30.81,30.85,141291.0,27.5065,27.5153,27.3555,27.391,141291.0
2023-07-12 09:45:00,30.84,30.86,30.7,30.71,103917.0,27.3822,27.3999,27.2579,27.2667,103917.0
2023-07-12 09:50:00,30.72,30.82,30.67,30.68,75955.0,27.2756,27.3644,27.2312,27.2401,75955.0
2023-07-12 09:55:00,30.67,30.69,30.6,30.66,73663.0,27.2312,27.249,27.1691,27.2223,73663.0
2023-07-12 10:00:00,30.66,30.68,30.61,30.66,56021.0,27.2223,27.2401,27.1779,27.2223,56021.0
2023-07-12 10:05:00,30.66,30.72,30.6,30.68,65914.0,27.2223,27.2756,27.1691,27.2401,65914.0
2023-07-12 10:10:00,30.69,30.75,30.65,30.71,49495.0,27.249,27.3022,27.2135,27.2667,49495.0
2023-07-12 10:15:00,30.71,30.73,30.65,30.66,47841.0,27.2667,27.2845,27.2135,27.2223,47841.0
2023-07-12 10:20:00,30.65,30.69,30.63,30.69,53252.0,27.2135,27.249,27.1957,27.249,53252.0
2023-07-12 10:25:00,30.68,30.71,30.65,30.71,76005.0,27.2401,27.2667,27.2135,27.2667,76005.0
2023-07-12 10:30:00,30.71,30.72,30.66,30.68,60335.0,27.2667,27.2756,27.2223,27.2401,60335.0
2023-07-12 10:35:00,30.68,30.69,30.61,30.67,82724.0,27.2401,27.249,27.1779,27.2312,82724.0
2023-07-12 10:40:00,30.67,30.68,30.6,30.63,64924.0,27.2312,27.2401,27.1691,27.1957,64924.0
2023-07-12 10:45:00,30.64,30.68,30.62,30.68,43395.0,27.2046,27.2401,27.1868,27.2401,43395.0
2023-07-12 10:50:00,30.68,30.68,30.61,30.62,49561.0,27.2401,27.2401,27.1779,27.1868,49561.0
2023-07-12 10:55:00,30.62,30.63,30.58,30.59,80668.0,27.1868,27.1957,27.1513,27.1602,80668.0
2023-07-12 11:00:00,30.59,30.63,30.55,30.6,91695.0,27.1602,27.1957,27.1247,27.1691,91695.0
2023-07-12 11:05:00,30.6,30.6,30.52,30.54,42518.0,27.1691,27.1691,27.098,27.1158,42518.0
2023-07-12 11:10:00,30.53,30.54,30.5,30.53,31592.0,27.1069,27.1158,27.0803,27.1069,31592.0
2023-07-12 11:15:00,30.53,30.55,30.5,30.55,45616.0,27.1069,27.1247,27.0803,27.1247,45616.0
2023-07-12 11:20:00,30.55,30.59,30.53,30.59,43608.0,27.1247,27.1602,27.1069,27.1602,43608.0
2023-07-12 11:25:00,30.59,30.59,30.51,30.51,117666.0,27.1602,27.1602,27.0892,27.0892,117666.0
2023-07-12 11:30:00,30.52,30.62,30.5,30.62,34853.0,27.098,27.1868,27.0803,27.1868,34853.0
2023-07-12 11:35:00,30.62,30.62,30.58,30.6,59702.0,27.1868,27.1868,27.1513,27.1691,59702.0
2023-07-12 11:40:00,30.6,30.6,30.51,30.57,50733.0,27.1691,27.1691,27.0892,27.1424,50733.0
2023-07-12 11:45:00,30.57,30.65,30.57,30.64,31515.0,27.1424,27.2135,27.1424,27.2046,31515.0
2023-07-12 11:50:00,30.63,30.65,30.61,30.63,47621.0,27.1957,27.2135,27.1779,27.1957,47621.0
2023-07-12 11:55:00,30.63,30.65,30.57,30.59,56133.0,27.1957,27.2135,27.1424,27.1602,56133.0
2023-07-12 12:00:00,30.58,30.61,30.56,30.61,48058.0,27.1513,27.1779,27.1336,27.1779,48058.0
2023-07-12 12:05:00,30.6,30.63,30.57,30.63,53725.0,27.1691,27.1957,27.1424,27.1957,53725.0
2023-07-12 12:10:00,30.63,30.68,30.61,30.68,48405.0,27.1957,27.2401,27.1779,27.2401,48405.0
2023-07-12 12:15:00,30.68,30.68,30.61,30.62,38644.0,27.2401,27.2401,27.1779,27.1868,38644.0
2023-07-12 12:20:00,30.62,30.66,30.61,30.66,28072.0,27.1868,27.2223,27.1779,27.2223,28072.0
2023-07-12 12:25:00,30.65,30.68,30.64,30.64,30990.0,27.2135,27.2401,27.2046,27.2046,30990.0
2023-07-12 12:30:00,30.65,30.66,30.63,30.65,28714.0,27.2135,27.2223,27.1957,27.2135,28714.0
2023-07-12 12:35:00,30.66,30.67,30.63,30.66,28994.0,27.2223,27.2312,27.1957,27.2223,28994.0
2023-07-12 12:40:00,30.66,30.66,30.59,30.62,40040.0,27.2223,27.2223,27.1602,27.1868,40040.0
2023-07-12 12:45:00,30.62,30.62,30.55,30.58,40527.0,27.1868,27.1868,27.1247,27.1513,40527.0
2023-07-12 12:50:00,30.58,30.61,30.57,30.59,36638.0,27.1513,27.1779,27.1424,27.1602,36638.0
2023-07-12 12:55:00,30.58,30.59,30.53,30.54,50859.0,27.1513,27.1602,27.1069,27.1158,50859.0
2023-07-12 13:00:00,30.54,30.56,30.52,30.53,42265.0,27.1158,27.1336,27.098,27.1069,42265.0
2023-07-12 13:05:00,30.52,30.52,30.45,30.49,79456.0,27.098,27.098,27.0359,27.0714,79456.0
2023-07-12 13:10:00,30.49,30.49,30.45,30.46,56506.0,27.0714,27.0714,27.0359,27.0448,56506.0
2023-07-12 13:15:00,30.47,30.47,30.42,30.44,56246.0,27.0536,27.0536,27.0092,27.027,56246.0
2023-07-12 13:20:00,30.43,30.45,30.4,30.41,60907.0,27.0181,27.0359,26.9915,27.0004,60907.0
2023-07-12 13:25:00,30.41,30.48,30.41,30.48,33548.0,27.0004,27.0625,27.0004,27.0625,33548.0
2023-07-12 13:30:00,30.49,30.49,30.45,30.46,42150.0,27.0714,27.0714,27.0359,27.0448,42150.0
2023-07-12 13:35:00,30.47,30.49,30.44,30.48,40752.0,27.0536,27.0714,27.027,27.0625,40752.0
2023-07-12 13:40:00,30.48,30.48,30.43,30.45,49237.0,27.0625,27.0625,27.0181,27.0359,49237.0
2023-07-12 13:45:00,30.44,30.51,30.43,30.49,56016.0,27.027,27.0892,27.0181,27.0714,56016.0
2023-07-12 13:50:00,30.49,30.5,30.47,30.48,26286.0,27.0714,27.0803,27.0536,27.0625,26286.0
2023-07-12 13:55:00,30.48,30.48,30.43,30.44,55023.0,27.0625,27.0625,27.0181,27.027,55023.0
2023-07-12 14:00:00,30.44,30.44,30.38,30.4,67272.0,27.027,27.027,26.9737,26.9915,67272.0
2023-07-12 14:05:00,30.4,30.47,30.39,30.44,53682.0,26.9915,27.0536,26.9826,27.027,53682.0
2023-07-12 14:10:00,30.44,30.45,30.42,30.44,29020.0,27.027,27.0359,27.0092,27.027,29020.0
2023-07-12 14:15:00,30.44,30.47,30.42,30.43,30309.0,27.027,27.0536,27.0092,27.0181,30309.0
2023-07-12 14:20:00,30.43,30.46,30.42,30.44,43939.0,27.0181,27.0448,27.0092,27.027,43939.0
2023-07-12 14:25:00,30.45,30.45,30.42,30.45,24453.0,27.0359,27.0359,27.0092,27.0359,24453.0
2023-07-12 14:30:00,30.44,30.47,30.43,30.47,34471.0,27.027,27.0536,27.0181,27.0536,34471.0
2023-07-12 14:35:00,30.46,30.5,30.45,30.49,34091.0,27.0448,27.0803,27.0359,27.0714,34091.0
2023-07-12 14:40:00,30.49,30.5,30.48,30.5,42946.0,27.0714,27.0803,27.0625,27.0803,42946.0
2023-07-12 14:45:00,30.5,30.51,30.49,30.51,24405.0,27.0803,27.0892,27.0714,27.0892,24405.0
2023-07-12 14:50:00,30.51,30.52,30.48,30.49,51244.0,27.0892,27.098,27.0625,27.0714,51244.0
2023-07-12 14:55:00,30.5,30.51,30.49,30.49,24803.0,27.0803,27.0892,27.0714,27.0714,24803.0
2023-07-12 15:00:00,30.49,30.49,30.41,30.42,47040.0,27.0714,27.0714,27.0004,27.0092,47040.0
2023-07-12 15:05:00,30.42,30.42,30.37,30.38,48296.0,27.0092,27.0092,26.9649,26.9737,48296.0
2023-07-12 15:10:00,30.37,30.38,30.34,30.35,86298.0,26.9649,26.9737,26.9382,26.9471,86298.0
2023-07-12 15:15:00,30.35,30.37,30.34,30.37,42007.0,26.9471,26.9649,26.9382,26.9649,42007.0
2023-07-12 15:20:00,30.37,30.37,30.3,30.3,82518.0,26.9649,26.9649,26.9027,26.9027,82518.0
2023-07-12 15:25:00,30.3,30.32,30.28,30.3,79589.0,26.9027,26.9205,26.8849,26.9027,79589.0
2023-07-12 15:30:00,30.3,30.35,30.27,30.33,107879.0,26.9027,26.9471,26.8761,26.9293,107879.0
2023-07-12 15:35:00,30.33,30.38,30.31,30.38,87758.0,26.9293,26.9737,26.9116,26.9737,87758.0
2023-07-12 15:40:00,30.38,30.39,30.35,30.39,84877.0,26.9737,26.9826,26.9471,26.9826,84877.0
2023-07-12 15:45:00,30.39,30.4,30.35,30.36,103568.0,26.9826,26.9915,26.9471,26.956,103568.0
2023-07-12 15:50:00,30.35,30.35,30.3,30.34,194002.0,26.9471,26.9471,26.9027,26.9382,194002.0
2023-07-12 15:55:00,30.34,30.34,30.29,30.32,462504.0,26.9382,26.9382,26.8938,26.9205,462504.0
2023-07-13 09:30:00,30.29,30.33,30.14,30.26,198810.0,26.8938,26.9293,26.7606,26.8672,198810.0
2023-07-13 09:35:00,30.27,30.28,30.1,30.23,119674.0,26.8761,26.8849,26.7251,26.8406,119674.0
2023-07-13 09:40:00,30.24,30.25,30.13,30.2,94184.0,26.8494,26.8583,26.7518,26.8139,94184.0
2023-07-13 09:45:00,30.2,30.22,30.15,30.2,68247.0,26.8139,26.8317,26.7695,26.8139,68247.0
2023-07-13 09:50:00,30.2,30.26,30.17,30.24,90503.0,26.8139,26.8672,26.7873,26.8494,90503.0
2023-07-13 09:55:00,30.24,30.32,30.23,30.27,44205.0,26.8494,26.9205,26.8406,26.8761,44205.0
2023-07-13 10:00:00,30.28,30.39,30.25,30.38,64806.0,26.8849,26.9826,26.8583,26.9737,64806.0
2023-07-13 10:05:00,30.39,30.43,30.36,30.4,61680.0,26.9826,27.0181,26.956,26.9915,61680.0
2023-07-13 10:10:00,30.39,30.42,30.34,30.36,33010.0,26.9826,27.0092,26.9382,26.956,33010.0
2023-07-13 10:15:00,30.36,30.38,30.31,30.33,75694.0,26.956,26.9737,26.9116,26.9293,75694.0
2023-07-13 10:20:00,30.33,30.33,30.25,30.3,49923.0,26.9293,26.9293,26.8583,26.9027,49923.0
2023-07-13 10:25:00,30.3,30.31,30.27,30.29,48519.0,26.9027,26.9116,26.8761,26.8938,48519.0
2023-07-13 10:30:00,30.29,30.34,30.27,30.33,90325.0,26.8938,26.9382,26.8761,26.9293,90325.0
2023-07-13 10:35:00,30.33,30.34,30.23,30.23,70734.0,26.9293,26.9382,26.8406,26.8406,70734.0
2023-07-13 10:40:00,30.23,30.24,30.17,30.17,52000.0,26.8406,26.8494,26.7873,26.7873,52000.0
2023-07-13 10:45:00,30.18,30.18,30.04,30.05,117353.0,26.7962,26.7962,26.6719,26.6807,117353.0
2023-07-13 10:50:00,30.05,30.05,29.96,30.0,179414.0,26.6807,26.6807,26.6008,26.6363,179414.0
2023-07-13 10:55:00,30.0,30.07,29.98,30.04,142571.0,26.6363,26.6985,26.6186,26.6719,142571.0
2023-07-13 11:00:00,30.04,30.05,30.0,30.02,105656.0,26.6719,26.6807,26.6363,26.6541,105656.0
2023-07-13 11:05:00,30.02,30.03,29.96,29.96,122299.0,26.6541,26.663,26.6008,26.6008,122299.0
2023-07-13 11:10:00,29.96,29.97,29.9,29.93,178122.0,26.6008,26.6097,26.5476,26.5742,178122.0
2023-07-13 11:15:00,29.94,30.03,29.93,29.99,177042.0,26.5831,26.663,26.5742,26.6275,177042.0
2023-07-13 11:20:00,29.99,30.01,29.91,29.92,136517.0,26.6275,26.6452,26.5564,26.5653,136517.0
2023-07-13 11:25:00,29.92,29.93,29.86,29.86,139648.0,26.5653,26.5742,26.512,26.512,139648.0
2023-07-13 11:30:00,29.87,29.96,29.86,29.95,149057.0,26.5209,26.6008,26.512,26.5919,149057.0
2023-07-13 11:35:00,29.95,29.96,29.87,29.89,91552.0,26.5919,26.6008,26.5209,26.5387,91552.0
2023-07-13 11:40:00,29.9,29.9,29.84,29.86,140039.0,26.5476,26.5476,26.4943,26.512,140039.0
2023-07-13 11:45:00,29.86,29.86,29.81,29.83,125659.0,26.512,26.512,26.4676,26.4854,125659.0
2023-07-13 11:50:00,29.83,29.91,29.82,29.84,133845.0,26.4854,26.5564,26.4765,26.4943,133845.0
2023-07-13 11:55:00,29.85,29.89,29.83,29.87,141057.0,26.5032,26.5387,26.4854,26.5209,141057.0
2023-07-13 12:00:00,29.88,29.94,29.84,29.94,61126.0,26.5298,26.5831,26.4943,26.5831,61126.0
2023-07-13 12:05:00,29.94,30.02,29.93,30.02,80647.0,26.5831,26.6541,26.5742,26.6541,80647.0
2023-07-13 12:10:00,30.03,30.04,29.99,30.04,62282.0,26.663,26.6719,26.6275,26.6719,62282.0
2023-07-13 12:15:00,30.04,30.06,29.98,30.0,84526.0,26.6719,26.6896,26.6186,26.6363,84526.0
2023-07-13 12:20:00,30.0,30.03,29.96,30.03,44037.0,26.6363,26.663,26.6008,26.663,44037.0
2023-07-13 12:25:00,30.03,30.03,30.0,30.01,45010.0,26.663,26.663,26.6363,26.6452,45010.0
2023-07-13 12:30:00,30.01,30.06,30.0,30.03,60748.0,26.6452,26.6896,26.6363,26.663,60748.0
2023-07-13 12:35:00,30.03,30.05,30.01,30.05,30633.0,26.663,26.6807,26.6452,26.6807,30633.0
2023-07-13 12:40:00,30.05,30.06,30.02,30.05,25561.0,26.6807,26.6896,26.6541,26.6807,25561.0
2023-07-13 12:45:00,30.05,30.06,30.01,30.02,27938.0,26.6807,26.6896,26.6452,26.6541,27938.0
2023-07-13 12:50:00,30.02,30.06,30.01,30.05,33276.0,26.6541,26.6896,26.6452,26.6807,33276.0
2023-07-13 12:55:00,30.04,30.05,29.98,30.0,48551.0,26.6719,26.6807,26.6186,26.6363,48551.0
2023-07-13 13:00:00,29.99,30.02,29.91,29.93,46430.0,26.6275,26.6541,26.5564,26.5742,46430.0
2023-07-13 13:05:00,29.93,29.97,29.9,29.91,47411.0,26.5742,26.6097,26.5476,26.5564,47411.0
2023-07-13 13:10:00,29.92,29.94,29.8,29.8,152707.0,26.5653,26.5831,26.4588,26.4588,152707.0
2023-07-13 13:15:00,29.8,29.81,29.67,29.71,431675.0,26.4588,26.4676,26.3433,26.3789,431675.0
2023-07-13 13:20:00,29.72,29.77,29.69,29.75,94866.0,26.3877,26.4321,26.3611,26.4144,94866.0
2023-07-13 13:25:00,29.75,29.79,29.7,29.73,95403.0,26.4144,26.4499,26.37,26.3966,95403.0
2023-07-13 13:30:00,29.73,29.76,29.65,29.76,167319.0,26.3966,26.4232,26.3256,26.4232,167319.0
2023-07-13 13:35:00,29.76,29.81,29.73,29.74,77353.0,26.4232,26.4676,26.3966,26.4055,77353.0
2023-07-13 13:40:00,29.73,29.75,29.72,29.75,77644.0,26.3966,26.4144,26.3877,26.4144,77644.0
2023-07-13 13:45:00,29.75,29.75,29.73,29.75,40502.0,26.4144,26.4144,26.3966,26.4144,40502.0
2023-07-13 13:50:00,29.75,29.75,29.7,29.71,84009.0,26.4144,26.4144,26.37,26.3789,84009.0
2023-07-13 13:55:00,29.72,29.76,29.71,29.74,52486.0,26.3877,26.4232,26.3789,26.4055,52486.0
2023-07-13 14:00:00,29.74,29.79,29.74,29.78,35312.0,26.4055,26.4499,26.4055,26.441,35312.0
2023-07-13 14:05:00,29.78,29.84,29.76,29.83,58153.0,26.441,26.4943,26.4232,26.4854,58153.0
2023-07-13 14:10:00,29.82,29.83,29.76,29.77,43713.0,26.4765,26.4854,26.4232,26.4321,43713.0
2023-07-13 14:15:00,29.78,29.79,29.73,29.74,88765.0,26.441,26.4499,26.3966,26.4055,88765.0
2023-07-13 14:20:00,29.73,29.79,29.73,29.78,49712.0,26.3966,26.4499,26.3966,26.441,49712.0
2023-07-13 14:25:00,29.78,29.78,29.75,29.75,39831.0,26.441,26.441,26.4144,26.4144,39831.0
2023-07-13 14:30:00,29.76,29.79,29.74,29.78,42234.0,26.4232,26.4499,26.4055,26.441,42234.0
2023-07-13 14:35:00,29.78,29.79,29.75,29.77,51517.0,26.441,26.4499,26.4144,26.4321,51517.0
2023-07-13 14:40:00,29.77,29.78,29.72,29.75,72197.0,26.4321,26.441,26.3877,26.4144,72197.0
2023-07-13 14:45:00,29.74,29.76,29.74,29.75,28407.0,26.4055,26.4232,26.4055,26.4144,28407.0
2023-07-13 14:50:00,29.75,29.78,29.74,29.74,76927.0,26.4144,26.441,26.4055,26.4055,76927.0
2023-07-13 14:55:00,29.74,29.75,29.72,29.75,116090.0,26.4055,26.4144,26.3877,26.4144,116090.0
2023-07-13 15:00:00,29.75,29.76,29.73,29.76,53219.0,26.4144,26.4232,26.3966,26.4232,53219.0
2023-07-13 15:05:00,29.76,29.77,29.74,29.77,66757.0,26.4232,26.4321,26.4055,26.4321,66757.0
2023-07-13 15:10:00,29.77,29.81,29.76,29.79,111333.0,26.4321,26.4676,26.4232,26.4499,111333.0
2023-07-13 15:15:00,29.79,29.81,29.76,29.8,89885.0,26.4499,26.4676,26.4232,26.4588,89885.0
2023-07-13 15:20:00,29.8,29.83,29.78,29.83,106924.0,26.4588,26.4854,26.441,26.4854,106924.0
2023-07-13 15:25:00,29.83,29.83,29.81,29.83,85035.0,26.4854,26.4854,26.4676,26.4854,85035.0
2023-07-13 15:30:00,29.83,29.85,29.79,29.8,172032.0,26.4854,26.5032,26.4499,26.4588,172032.0
2023-07-13 15:35:00,29.8,29.82,29.76,29.82,140232.0,26.4588,26.4765,26.4232,26.4765,140232.0
2023-07-13 15:40:00,29.82,29.88,29.81,29.88,110972.0,26.4765,26.5298,26.4676,26.5298,110972.0
2023-07-13 15:45:00,29.88,29.91,29.86,29.88,181951.0,26.5298,26.5564,26.512,26.5298,181951.0
2023-07-13 15:50:00,29.88,29.89,29.76,29.78,338345.0,26.5298,26.5387,26.4232,26.441,338345.0
2023-07-13 15:55:00,29.78,29.81,29.73,29.74,794509.0,26.441,26.4676,26.3966,26.4055,794509.0
2023-07-14 09:30:00,29.74,29.87,29.68,29.85,205459.0,26.4055,26.5209,26.3522,26.5032,205459.0
2023-07-14 09:35:00,29.85,29.88,29.7,29.77,95500.0,26.5032,26.5298,26.37,26.4321,95500.0
2023-07-14 09:40:00,29.76,29.76,29.69,29.73,82995.0,26.4232,26.4232,26.3611,26.3966,82995.0
2023-07-14 09:45:00,29.73,29.77,29.62,29.63,93388.0,26.3966,26.4321,26.2989,26.3078,93388.0
2023-07-14 09:50:00,29.62,29.64,29.57,29.59,103472.0,26.2989,26.3167,26.2546,26.2723,103472.0
2023-07-14 09:55:00,29.59,29.65,29.59,29.62,101757.0,26.2723,26.3256,26.2723,26.2989,101757.0
2023-07-14 10:00:00,29.62,29.65,29.56,29.61,128418.0,26.2989,26.3256,26.2457,26.2901,128418.0
2023-07-14 10:05:00,29.62,29.64,29.54,29.55,75497.0,26.2989,26.3167,26.2279,26.2368,75497.0
2023-07-14 10:10:00,29.55,29.59,29.54,29.59,83029.0,26.2368,26.2723,26.2279,26.2723,83029.0
2023-07-14 10:15:00,29.59,29.59,29.5,29.5,119380.0,26.2723,26.2723,26.1924,26.1924,119380.0
2023-07-14 10:20:00,29.51,29.59,29.48,29.57,83171.0,26.2013,26.2723,26.1746,26.2546,83171.0
2023-07-14 10:25:00,29.57,29.59,29.53,29.55,83382.0,26.2546,26.2723,26.219,26.2368,83382.0
2023-07-14 10:30:00,29.55,29.55,29.45,29.45,126202.0,26.2368,26.2368,26.148,26.148,126202.0
2023-07-14 10:35:00,29.46,29.47,29.41,29.45,88012.0,26.1569,26.1658,26.1125,26.148,88012.0
2023-07-14 10:40:00,29.45,29.52,29.44,29.51,71822.0,26.148,26.2102,26.1391,26.2013,71822.0
2023-07-14 10:45:00,29.52,29.57,29.51,29.55,76555.0,26.2102,26.2546,26.2013,26.2368,76555.0
2023-07-14 10:50:00,29.55,29.57,29.5,29.51,100966.0,26.2368,26.2546,26.1924,26.2013,100966.0
2023-07-14 10:55:00,29.51,29.54,29.48,29.53,63986.0,26.2013,26.2279,26.1746,26.219,63986.0
2023-07-14 11:00:00,29.53,29.55,29.47,29.49,62284.0,26.219,26.2368,26.1658,26.1835,62284.0
2023-07-14 11:05:00,29.49,29.51,29.45,29.49,65990.0,26.1835,26.2013,26.148,26.1835,65990.0
2023-07-14 11:10:00,29.49,29.49,29.39,29.43,146078.0,26.1835,26.1835,26.0947,26.1302,146078.0
2023-07-14 11:15:00,29.43,29.46,29.41,29.43,99417.0,26.1302,26.1569,26.1125,26.1302,99417.0
2023-07-14 11:20:00,29.43,29.44,29.4,29.44,83533.0,26.1302,26.1391,26.1036,26.1391,83533.0
2023-07-14 11:25:00,29.44,29.49,29.43,29.48,84091.0,26.1391,26.1835,26.1302,26.1746,84091.0
2023-07-14 11:30:00,29.48,29.54,29.47,29.49,68910.0,26.1746,26.2279,26.1658,26.1835,68910.0
2023-07-14 11:35:00,29.49,29.5,29.47,29.49,43625.0,26.1835,26.1924,26.1658,26.1835,43625.0
2023-07-14 11:40:00,29.49,29.49,29.45,29.47,40021.0,26.1835,26.1835,26.148,26.1658,40021.0
2023-07-14 11:45:00,29.46,29.47,29.41,29.41,40499.0,26.1569,26.1658,26.1125,26.1125,40499.0
2023-07-14 11:50:00,29.41,29.42,29.37,29.39,95017.0,26.1125,26.1214,26.077,26.0947,95017.0
2023-07-14 11:55:00,29.4,29.42,29.39,29.41,36642.0,26.1036,26.1214,26.0947,26.1125,36642.0
2023-07-14 12:00:00,29.41,29.43,29.37,29.38,72193.0,26.1125,26.1302,26.077,26.0859,72193.0
2023-07-14 12:05:00,29.38,29.38,29.35,29.35,41391.0,26.0859,26.0859,26.0592,26.0592,41391.0
2023-07-14 12:10:00,29.36,29.36,29.31,29.34,115783.0,26.0681,26.0681,26.0237,26.0503,115783.0
2023-07-14 12:15:00,29.35,29.39,29.34,29.39,54302.0,26.0592,26.0947,26.0503,26.0947,54302.0
2023-07-14 12:20:00,29.39,29.39,29.35,29.36,32089.0,26.0947,26.0947,26.0592,26.0681,32089.0
2023-07-14 12:25:00,29.36,29.36,29.3,29.3,79391.0,26.0681,26.0681,26.0148,26.0148,79391.0
2023-07-14 12:30:00,29.3,29.33,29.29,29.3,152167.0,26.0148,26.0415,26.0059,26.0148,152167.0
2023-07-14 12:35:00,29.3,29.3,29.26,29.26,112121.0,26.0148,26.0148,25.9793,25.9793,112121.0
2023-07-14 12:40:00,29.26,29.28,29.24,29.25,112286.0,25.9793,25.9971,25.9616,25.9704,112286.0
2023-07-14 12:45:00,29.25,29.25,29.21,29.24,118649.0,25.9704,25.9704,25.9349,25.9616,118649.0
2023-07-14 12:50:00,29.24,29.31,29.23,29.31,126454.0,25.9616,26.0237,25.9527,26.0237,126454.0
2023-07-14 12:55:00,29.32,29.32,29.26,29.3,53707.0,26.0326,26.0326,25.9793,26.0148,53707.0
2023-07-14 13:00:00,29.3,29.33,29.28,29.3,64966.0,26.0148,26.0415,25.9971,26.0148,64966.0
2023-07-14 13:05:00,29.31,29.34,29.26,29.28,103976.0,26.0237,26.0503,25.9793,25.9971,103976.0
2023-07-14 13:10:00,29.28,29.32,29.27,29.31,41901.0,25.9971,26.0326,25.9882,26.0237,41901.0
2023-07-14 13:15:00,29.3,29.32,29.29,29.3,47434.0,26.0148,26.0326,26.0059,26.0148,47434.0
2023-07-14 13:20:00,29.3,29.33,29.29,29.29,39888.0,26.0148,26.0415,26.0059,26.0059,39888.0
2023-07-14 13:25:00,29.29,29.29,29.28,29.29,22309.0,26.0059,26.0059,25.9971,26.0059,22309.0
2023-07-14 13:30:00,29.28,29.29,29.27,29.29,68698.0,25.9971,26.0059,25.9882,26.0059,68698.0
2023-07-14 13:35:00,29.29,29.3,29.27,29.28,80585.0,26.0059,26.0148,25.9882,25.9971,80585.0
2023-07-14 13:40:00,29.29,29.29,29.22,29.22,65262.0,26.0059,26.0059,25.9438,25.9438,65262.0
2023-07-14 13:45:00,29.23,29.25,29.21,29.23,135162.0,25.9527,25.9704,25.9349,25.9527,135162.0
2023-07-14 13:50:00,29.23,29.24,29.23,29.24,32702.0,25.9527,25.9616,25.9527,25.9616,32702.0
2023-07-14 13:55:00,29.24,29.27,29.18,29.2,193771.0,25.9616,25.9882,25.9083,25.926,193771.0
2023-07-14 14:00:00,29.19,29.23,29.18,29.23,95692.0,25.9172,25.9527,25.9083,25.9527,95692.0
2023-07-14 14:05:00,29.23,29.25,29.21,29.24,73310.0,25.9527,25.9704,25.9349,25.9616,73310.0
2023-07-14 14:10:00,29.23,29.27,29.23,29.26,67645.0,25.9527,25.9882,25.9527,25.9793,67645.0
2023-07-14 14:15:00,29.26,29.26,29.23,29.24,85622.0,25.9793,25.9793,25.9527,25.9616,85622.0
2023-07-14 14:20:00,29.24,29.24,29.2,29.24,84321.0,25.9616,25.9616,25.926,25.9616,84321.0
2023-07-14 14:25:00,29.24,29.25,29.21,29.23,160184.0,25.9616,25.9704,25.9349,25.9527,160184.0
2023-07-14 14:30:00,29.23,29.26,29.22,29.25,97342.0,25.9527,25.9793,25.9438,25.9704,97342.0
2023-07-14 14:35:00,29.25,29.27,29.24,29.27,54321.0,25.9704,25.9882,25.9616,25.9882,54321.0
2023-07-14 14:40:00,29.26,29.28,29.22,29.23,70052.0,25.9793,25.9971,25.9438,25.9527,70052.0
2023-07-14 14:45:00,29.22,29.23,29.21,29.21,48656.0,25.9438,25.9527,25.9349,25.9349,48656.0
2023-07-14 14:50:00,29.21,29.23,29.2,29.2,65965.0,25.9349,25.9527,25.926,25.926,65965.0
2023-07-14 14:55:00,29.21,29.21,29.18,29.19,53631.0,25.9349,25.9349,25.9083,25.9172,53631.0
2023-07-14 15:00:00,29.19,29.22,29.16,29.22,55384.0,25.9172,25.9438,25.8905,25.9438,55384.0
2023-07-14 15:05:00,29.21,29.23,29.19,29.23,59527.0,25.9349,25.9527,25.9172,25.9527,59527.0
2023-07-14 15:10:00,29.23,29.25,29.2,29.25,37436.0,25.9527,25.9704,25.926,25.9704,37436.0
2023-07-14 15:15:00,29.24,29.27,29.23,29.25,73644.0,25.9616,25.9882,25.9527,25.9704,73644.0
2023-07-14 15:20:00,29.25,29.25,29.22,29.22,37053.0,25.9704,25.9704,25.9438,25.9438,37053.0
2023-07-14 15:25:00,29.23,29.23,29.2,29.23,81576.0,25.9527,25.9527,25.926,25.9527,81576.0
2023-07-14 15:30:00,29.23,29.24,29.2,29.23,75927.0,25.9527,25.9616,25.926,25.9527,75927.0
2023-07-14 15:35:00,29.23,29.25,29.21,29.25,65305.0,25.9527,25.9704,25.9349,25.9704,65305.0
2023-07-14 15:40:00,29.25,29.27,29.24,29.25,105933.0,25.9704,25.9882,25.9616,25.9704,105933.0
2023-07-14 15:45:00,29.25,29.26,29.23,29.24,141176.0,25.9704,25.9793,25.9527,25.9616,141176.0
2023-07-14 15:50:00,29.23,29.27,29.21,29.24,207264.0,25.9527,25.9882,25.9349,25.9616,207264.0
2023-07-14 15:55:00,29.23,29.24,29.18,29.21,557492.0,25.9527,25.9616,25.9083,25.9349,557492.0
2023-07-17 09:30:00,29.11,29.15,28.95,28.96,240136.0,25.8461,25.8816,25.7041,25.7129,240136.0
2023-07-17 09:35:00,28.96,29.01,28.85,28.94,123738.0,25.7129,25.7573,25.6153,25.6952,123738.0
2023-07-17 09:40:00,28.94,28.99,28.85,28.98,100904.0,25.6952,25.7396,25.6153,25.7307,100904.0
2023-07-17 09:45:00,28.98,29.12,28.98,29.08,81303.0,25.7307,25.855,25.7307,25.8195,81303.0
2023-07-17 09:50:00,29.08,29.22,29.04,29.17,295684.0,25.8195,25.9438,25.784,25.8994,295684.0
2023-07-17 09:55:00,29.17,29.23,29.14,29.19,87136.0,25.8994,25.9527,25.8728,25.9172,87136.0
2023-07-17 10:00:00,29.19,29.2,29.12,29.15,160758.0,25.9172,25.926,25.855,25.8816,160758.0
2023-07-17 10:05:00,29.15,29.19,29.1,29.11,46541.0,25.8816,25.9172,25.8372,25.8461,46541.0
2023-07-17 10:10:00,29.1,29.18,29.08,29.15,48702.0,25.8372,25.9083,25.8195,25.8816,48702.0
2023-07-17 10:15:00,29.15,29.16,29.06,29.1,68926.0,25.8816,25.8905,25.8017,25.8372,68926.0
2023-07-17 10:20:00,29.1,29.11,29.04,29.1,86081.0,25.8372,25.8461,25.784,25.8372,86081.0
2023-07-17 10:25:00,29.09,29.15,29.06,29.13,69486.0,25.8284,25.8816,25.8017,25.8639,69486.0
2023-07-17 10:30:00,29.13,29.13,29.09,29.13,62486.0,25.8639,25.8639,25.8284,25.8639,62486.0
2023-07-17 10:35:00,29.13,29.13,29.07,29.09,58697.0,25.8639,25.8639,25.8106,25.8284,58697.0
2023-07-17 10:40:00,29.08,29.14,29.05,29.14,38251.0,25.8195,25.8728,25.7929,25.8728,38251.0
2023-07-17 10:45:00,29.14,29.15,29.09,29.12,53332.0,25.8728,25.8816,25.8284,25.855,53332.0
2023-07-17 10:50:00,29.12,29.12,29.07,29.08,39293.0,25.855,25.855,25.8106,25.8195,39293.0
2023-07-17 10:55:00,29.09,29.09,29.06,29.06,66769.0,25.8284,25.8284,25.8017,25.8017,66769.0
2023-07-17 11:00:00,29.05,29.06,29.02,29.02,49252.0,25.7929,25.8017,25.7662,25.7662,49252.0
2023-07-17 11:05:00,29.02,29.02,28.97,28.99,61968.0,25.7662,25.7662,25.7218,25.7396,61968.0
2023-07-17 11:10:00,28.99,29.03,28.98,29.01,48409.0,25.7396,25.7751,25.7307,25.7573,48409.0
2023-07-17 11:15:00,29.01,29.07,28.98,29.07,54221.0,25.7573,25.8106,25.7307,25.8106,54221.0
2023-07-17 11:20:00,29.07,29.11,29.06,29.06,42092.0,25.8106,25.8461,25.8017,25.8017,42092.0
2023-07-17 11:25:00,29.07,29.07,29.02,29.04,43703.0,25.8106,25.8106,25.7662,25.784,43703.0
2023-07-17 11:30:00,29.03,29.09,29.03,29.08,53820.0,25.7751,25.8284,25.7751,25.8195,53820.0
2023-07-17 11:35:00,29.08,29.1,29.08,29.1,29302.0,25.8195,25.8372,25.8195,25.8372,29302.0
2023-07-17 11:40:00,29.1,29.13,29.09,29.11,63363.0,25.8372,25.8639,25.8284,25.8461,63363.0
2023-07-17 11:45:00,29.11,29.14,29.1,29.12,43989.0,25.8461,25.8728,25.8372,25.855,43989.0
2023-07-17 11:50:00,29.11,29.12,29.06,29.07,45300.0,25.8461,25.855,25.8017,25.8106,45300.0
2023-07-17 11:55:00,29.08,29.11,29.08,29.09,29990.0,25.8195,25.8461,25.8195,25.8284,29990.0
2023-07-17 12:00:00,29.1,29.13,29.08,29.13,46594.0,25.8372,25.8639,25.8195,25.8639,46594.0
2023-07-17 12:05:00,29.13,29.14,29.11,29.13,27122.0,25.8639,25.8728,25.8461,25.8639,27122.0
2023-07-17 12:10:00,29.13,29.16,29.1,29.11,35799.0,25.8639,25.8905,25.8372,25.8461,35799.0
2023-07-17 12:15:00,29.11,29.12,29.08,29.08,27406.0,25.8461,25.855,25.8195,25.8195,27406.0
2023-07-17 12:20:00,29.08,29.1,29.06,29.09,36406.0,25.8195,25.8372,25.8017,25.8284,36406.0
2023-07-17 12:25:00,29.08,29.11,29.08,29.09,19327.0,25.8195,25.8461,25.8195,25.8284,19327.0
2023-07-17 12:30:00,29.09,29.13,29.08,29.11,28017.0,25.8284,25.8639,25.8195,25.8461,28017.0
2023-07-17 12:35:00,29.1,29.11,29.07,29.09,50822.0,25.8372,25.8461,25.8106,25.8284,50822.0
2023-07-17 12:40:00,29.09,29.1,29.09,29.1,19267.0,25.8284,25.8372,25.8284,25.8372,19267.0
2023-07-17 12:45:00,29.1,29.12,29.08,29.11,49846.0,25.8372,25.855,25.8195,25.8461,49846.0
2023-07-17 12:50:00,29.11,29.15,29.1,29.14,37074.0,25.8461,25.8816,25.8372,25.8728,37074.0
2023-07-17 12:55:00,29.14,29.17,29.13,29.15,31385.0,25.8728,25.8994,25.8639,25.8816,31385.0
2023-07-17 13:00:00,29.14,29.15,29.11,29.13,58504.0,25.8728,25.8816,25.8461,25.8639,58504.0
2023-07-17 13:05:00,29.13,29.14,29.07,29.08,44202.0,25.8639,25.8728,25.8106,25.8195,44202.0
2023-07-17 13:10:00,29.08,29.12,29.06,29.11,49845.0,25.8195,25.855,25.8017,25.8461,49845.0
2023-07-17 13:15:00,29.11,29.14,29.1,29.13,24844.0,25.8461,25.8728,25.8372,25.8639,24844.0
2023-07-17 13:20:00,29.13,29.13,29.1,29.11,29843.0,25.8639,25.8639,25.8372,25.8461,29843.0
2023-07-17 13:25:00,29.11,29.13,29.1,29.13,30875.0,25.8461,25.8639,25.8372,25.8639,30875.0
2023-07-17 13:30:00,29.13,29.14,29.12,29.14,17918.0,25.8639,25.8728,25.855,25.8728,17918.0
2023-07-17 13:35:00,29.14,29.16,29.13,29.13,53032.0,25.8728,25.8905,25.8639,25.8639,53032.0
2023-07-17 13:40:00,29.14,29.14,29.1,29.14,26065.0,25.8728,25.8728,25.8372,25.8728,26065.0
2023-07-17 13:45:00,29.14,29.14,29.1,29.11,27807.0,25.8728,25.8728,25.8372,25.8461,27807.0
2023-07-17 13:50:00,29.1,29.11,29.09,29.11,27216.0,25.8372,25.8461,25.8284,25.8461,27216.0
2023-07-17 13:55:00,29.11,29.12,29.1,29.12,21435.0,25.8461,25.855,25.8372,25.855,21435.0
2023-07-17 14:00:00,29.12,29.14,29.11,29.13,29992.0,25.855,25.8728,25.8461,25.8639,29992.0
2023-07-17 14:05:00,29.12,29.16,29.12,29.13,34225.0,25.855,25.8905,25.855,25.8639,34225.0
2023-07-17 14:10:00,29.13,29.15,29.12,29.15,24847.0,25.8639,25.8816,25.855,25.8816,24847.0
2023-07-17 14:15:00,29.15,29.15,29.12,29.12,31037.0,25.8816,25.8816,25.855,25.855,31037.0
2023-07-17 14:20:00,29.13,29.16,29.12,29.15,48332.0,25.8639,25.8905,25.855,25.8816,48332.0
2023-07-17 14:25:00,29.15,29.16,29.14,29.15,19873.0,25.8816,25.8905,25.8728,25.8816,19873.0
2023-07-17 14:30:00,29.15,29.17,29.14,29.17,36849.0,25.8816,25.8994,25.8728,25.8994,36849.0
2023-07-17 14:35:00,29.17,29.17,29.14,29.15,39241.0,25.8994,25.8994,25.8728,25.8816,39241.0
2023-07-17 14:40:00,29.16,29.17,29.14,29.16,45364.0,25.8905,25.8994,25.8728,25.8905,45364.0
2023-07-17 14:45:00,29.16,29.17,29.14,29.15,31722.0,25.8905,25.8994,25.8728,25.8816,31722.0
2023-07-17 14:50:00,29.15,29.18,29.14,29.18,17810.0,25.8816,25.9083,25.8728,25.9083,17810.0
2023-07-17 14:55:00,29.18,29.18,29.13,29.13,40214.0,25.9083,25.9083,25.8639,25.8639,40214.0
2023-07-17 15:00:00,29.14,29.14,29.1,29.11,39697.0,25.8728,25.8728,25.8372,25.8461,39697.0
2023-07-17 15:05:00,29.1,29.11,29.09,29.11,43380.0,25.8372,25.8461,25.8284,25.8461,43380.0
2023-07-17 15:10:00,29.11,29.16,29.1,29.15,51015.0,25.8461,25.8905,25.8372,25.8816,51015.0
2023-07-17 15:15:00,29.16,29.17,29.13,29.16,89989.0,25.8905,25.8994,25.8639,25.8905,89989.0
2023-07-17 15:20:00,29.17,29.17,29.13,29.15,54887.0,25.8994,25.8994,25.8639,25.8816,54887.0
2023-07-17 15:25:00,29.15,29.18,29.14,29.18,39598.0,25.8816,25.9083,25.8728,25.9083,39598.0
2023-07-17 15:30:00,29.17,29.17,29.13,29.17,86240.0,25.8994,25.8994,25.8639,25.8994,86240.0
2023-07-17 15:35:00,29.17,29.19,29.16,29.19,35179.0,25.8994,25.9172,25.8905,25.9172,35179.0
2023-07-17 15:40:00,29.18,29.19,29.16,29.17,98606.0,25.9083,25.9172,25.8905,25.8994,98606.0
2023-07-17 15:45:00,29.16,29.21,29.16,29.19,192915.0,25.8905,25.9349,25.8905,25.9172,192915.0
2023-07-17 15:50:00,29.19,29.21,29.16,29.17,185248.0,25.9172,25.9349,25.8905,25.8994,185248.0
2023-07-17 15:55:00,29.17,29.17,29.11,29.11,449409.0,25.8994,25.8994,25.8461,25.8461,449409.0
2023-07-18 09:30:00,29.09,29.22,29.07,29.21,150136.0,25.8284,25.9438,25.8106,25.9349,150136.0
2023-07-18 09:35:00,29.22,29.37,29.22,29.35,60662.0,25.9438,26.077,25.9438,26.0592,60662.0
2023-07-18 09:40:00,29.36,29.46,29.34,29.45,98145.0,26.0681,26.1569,26.0503,26.148,98145.0
2023-07-18 09:45:00,29.45,29.47,29.41,29.44,56327.0,26.148,26.1658,26.1125,26.1391,56327.0
2023-07-18 09:50:00,29.44,29.51,29.44,29.49,134943.0,26.1391,26.2013,26.1391,26.1835,134943.0
2023-07-18 09:55:00,29.48,29.5,29.44,29.46,63082.0,26.1746,26.1924,26.1391,26.1569,63082.0
2023-07-18 10:00:00,29.47,29.58,29.44,29.57,67191.0,26.1658,26.2634,26.1391,26.2546,67191.0
2023-07-18 10:05:00,29.57,29.67,29.56,29.67,185140.0,26.2546,26.3433,26.2457,26.3433,185140.0
2023-07-18 10:10:00,29.67,29.72,29.64,29.66,106341.0,26.3433,26.3877,26.3167,26.3345,106341.0
2023-07-18 10:15:00,29.66,29.68,29.59,29.63,76015.0,26.3345,26.3522,26.2723,26.3078,76015.0
2023-07-18 10:20:00,29.63,29.63,29.56,29.58,41995.0,26.3078,26.3078,26.2457,26.2634,41995.0
2023-07-18 10:25:00,29.58,29.64,29.56,29.6,49882.0,26.2634,26.3167,26.2457,26.2812,49882.0
2023-07-18 10:30:00,29.6,29.63,29.54,29.54,41732.0,26.2812,26.3078,26.2279,26.2279,41732.0
2023-07-18 10:35:00,29.54,29.57,29.53,29.53,26426.0,26.2279,26.2546,26.219,26.219,26426.0
2023-07-18 10:40:00,29.54,29.6,29.53,29.6,38791.0,26.2279,26.2812,26.219,26.2812,38791.0
2023-07-18 10:45:00,29.6,29.61,29.52,29.55,34905.0,26.2812,26.2901,26.2102,26.2368,34905.0
2023-07-18 10:50:00,29.55,29.6,29.54,29.6,30797.0,26.2368,26.2812,26.2279,26.2812,30797.0
2023-07-18 10:55:00,29.6,29.64,29.57,29.59,39104.0,26.2812,26.3167,26.2546,26.2723,39104.0
2023-07-18 11:00:00,29.58,29.64,29.58,29.64,47773.0,26.2634,26.3167,26.2634,26.3167,47773.0
2023-07-18 11:05:00,29.64,29.69,29.63,29.66,35396.0,26.3167,26.3611,26.3078,26.3345,35396.0
2023-07-18 11:10:00,29.66,29.71,29.66,29.7,83523.0,26.3345,26.3789,26.3345,26.37,83523.0
2023-07-18 11:15:00,29.7,29.71,29.67,29.69,40192.0,26.37,26.3789,26.3433,26.3611,40192.0
2023-07-18 11:20:00,29.7,29.71,29.68,29.7,21672.0,26.37,26.3789,26.3522,26.37,21672.0
2023-07-18 11:25:00,29.71,29.72,29.69,29.71,35881.0,26.3789,26.3877,26.3611,26.3789,35881.0
2023-07-18 11:30:00,29.71,29.72,29.63,29.64,54046.0,26.3789,26.3877,26.3078,26.3167,54046.0
2023-07-18 11:35:00,29.64,29.66,29.59,29.6,35191.0,26.3167,26.3345,26.2723,26.2812,35191.0
2023-07-18 11:40:00,29.6,29.62,29.57,29.6,49279.0,26.2812,26.2989,26.2546,26.2812,49279.0
2023-07-18 11:45:00,29.6,29.61,29.55,29.58,50596.0,26.2812,26.2901,26.2368,26.2634,50596.0
2023-07-18 11:50:00,29.58,29.59,29.56,29.58,61585.0,26.2634,26.2723,26.2457,26.2634,61585.0
2023-07-18 11:55:00,29.59,29.62,29.58,29.6,48063.0,26.2723,26.2989,26.2634,26.2812,48063.0
2023-07-18 12:00:00,29.61,29.64,29.52,29.52,70481.0,26.2901,26.3167,26.2102,26.2102,70481.0
2023-07-18 12:05:00,29.52,29.53,29.45,29.46,51606.0,26.2102,26.219,26.148,26.1569,51606.0
2023-07-18 12:10:00,29.45,29.47,29.41,29.45,52636.0,26.148,26.1658,26.1125,26.148,52636.0
2023-07-18 12:15:00,29.46,29.48,29.44,29.45,53252.0,26.1569,26.1746,26.1391,26.148,53252.0
2023-07-18 12:20:00,29.45,29.45,29.37,29.39,158832.0,26.148,26.148,26.077,26.0947,158832.0
2023-07-18 12:25:00,29.39,29.42,29.38,29.39,33464.0,26.0947,26.1214,26.0859,26.0947,33464.0
2023-07-18 12:30:00,29.38,29.39,29.33,29.34,54578.0,26.0859,26.0947,26.0415,26.0503,54578.0
2023-07-18 12:35:00,29.34,29.35,29.31,29.34,41942.0,26.0503,26.0592,26.0237,26.0503,41942.0
2023-07-18 12:40:00,29.34,29.35,29.28,29.3,28400.0,26.0503,26.0592,25.9971,26.0148,28400.0
2023-07-18 12:45:00,29.3,29.31,29.28,29.31,23467.0,26.0148,26.0237,25.9971,26.0237,23467.0
2023-07-18 12:50:00,29.31,29.35,29.31,29.33,29895.0,26.0237,26.0592,26.0237,26.0415,29895.0
2023-07-18 12:55:00,29.34,29.36,29.33,29.35,24100.0,26.0503,26.0681,26.0415,26.0592,24100.0
2023-07-18 13:00:00,29.35,29.36,29.33,29.35,23823.0,26.0592,26.0681,26.0415,26.0592,23823.0
2023-07-18 13:05:00,29.36,29.36,29.33,29.34,16464.0,26.0681,26.0681,26.0415,26.0503,16464.0
2023-07-18 13:10:00,29.33,29.35,29.31,29.34,31634.0,26.0415,26.0592,26.0237,26.0503,31634.0
2023-07-18 13:15:00,29.33,29.36,29.32,29.34,30397.0,26.0415,26.0681,26.0326,26.0503,30397.0
2023-07-18 13:20:00,29.35,29.36,29.34,29.36,14192.0,26.0592,26.0681,26.0503,26.0681,14192.0
2023-07-18 13:25:00,29.37,29.38,29.34,29.35,22124.0,26.077,26.0859,26.0503,26.0592,22124.0
2023-07-18 13:30:00,29.35,29.35,29.29,29.29,29963.0,26.0592,26.0592,26.0059,26.0059,29963.0
2023-07-18 13:35:00,29.29,29.3,29.28,29.29,24250.0,26.0059,26.0148,25.9971,26.0059,24250.0
2023-07-18 13:40:00,29.28,29.29,29.27,29.27,21132.0,25.9971,26.0059,25.9882,25.9882,21132.0
2023-07-18 13:45:00,29.28,29.3,29.25,29.29,42822.0,25.9971,26.0148,25.9704,26.0059,42822.0
2023-07-18 13:50:00,29.3,29.33,29.29,29.32,39193.0,26.0148,26.0415,26.0059,26.0326,39193.0
2023-07-18 13:55:00,29.32,29.32,29.3,29.3,24619.0,26.0326,26.0326,26.0148,26.0148,24619.0
2023-07-18 14:00:00,29.3,29.37,29.29,29.37,44660.0,26.0148,26.077,26.0059,26.077,44660.0
2023-07-18 14:05:00,29.37,29.38,29.35,29.38,39124.0,26.077,26.0859,26.0592,26.0859,39124.0
2023-07-18 14:10:00,29.37,29.39,29.34,29.34,52806.0,26.077,26.0947,26.0503,26.0503,52806.0
2023-07-18 14:15:00,29.34,29.35,29.33,29.34,16429.0,26.0503,26.0592,26.0415,26.0503,16429.0
2023-07-18 14:20:00,29.34,29.36,29.32,29.36,45900.0,26.0503,26.0681,26.0326,26.0681,45900.0
2023-07-18 14:25:00,29.36,29.4,29.35,29.4,31677.0,26.0681,26.1036,26.0592,26.1036,31677.0
2023-07-18 14:30:00,29.4,29.43,29.39,29.4,23946.0,26.1036,26.1302,26.0947,26.1036,23946.0
2023-07-18 14:35:00,29.4,29.41,29.38,29.41,34598.0,26.1036,26.1125,26.0859,26.1125,34598.0
2023-07-18 14:40:00,29.4,29.41,29.38,29.4,28067.0,26.1036,26.1125,26.0859,26.1036,28067.0
2023-07-18 14:45:00,29.4,29.44,29.4,29.44,30993.0,26.1036,26.1391,26.1036,26.1391,30993.0
2023-07-18 14:50:00,29.44,29.44,29.41,29.43,28592.0,26.1391,26.1391,26.1125,26.1302,28592.0
2023-07-18 14:55:00,29.43,29.44,29.41,29.44,36508.0,26.1302,26.1391,26.1125,26.1391,36508.0
2023-07-18 15:00:00,29.43,29.45,29.41,29.45,44437.0,26.1302,26.148,26.1125,26.148,44437.0
2023-07-18 15:05:00,29.46,29.46,29.45,29.46,28914.0,26.1569,26.1569,26.148,26.1569,28914.0
2023-07-18 15:10:00,29.46,29.48,29.45,29.47,45588.0,26.1569,26.1746,26.148,26.1658,45588.0
2023-07-18 15:15:00,29.48,29.5,29.47,29.5,38983.0,26.1746,26.1924,26.1658,26.1924,38983.0
2023-07-18 15:20:00,29.5,29.51,29.49,29.51,47975.0,26.1924,26.2013,26.1835,26.2013,47975.0
2023-07-18 15:25:00,29.51,29.52,29.49,29.52,58544.0,26.2013,26.2102,26.1835,26.2102,58544.0
2023-07-18 15:30:00,29.51,29.51,29.48,29.51,58530.0,26.2013,26.2013,26.1746,26.2013,58530.0
2023-07-18 15:35:00,29.51,29.53,29.5,29.53,45268.0,26.2013,26.219,26.1924,26.219,45268.0
2023-07-18 15:40:00,29.53,29.57,29.52,29.57,74788.0,26.219,26.2546,26.2102,26.2546,74788.0
2023-07-18 15:45:00,29.57,29.58,29.54,29.54,109099.0,26.2546,26.2634,26.2279,26.2279,109099.0
2023-07-18 15:50:00,29.55,29.58,29.54,29.58,133322.0,26.2368,26.2634,26.2279,26.2634,133322.0
2023-07-18 15:55:00,29.58,29.61,29.57,29.58,332271.0,26.2634,26.2901,26.2546,26.2634,332271.0
2023-07-19 09:30:00,29.65,29.9,29.64,29.84,179097.0,26.3256,26.5476,26.3167,26.4943,179097.0
2023-07-19 09:35:00,29.84,29.87,29.78,29.79,57076.0,26.4943,26.5209,26.441,26.4499,57076.0
2023-07-19 09:40:00,29.8,29.83,29.68,29.77,54225.0,26.4588,26.4854,26.3522,26.4321,54225.0
2023-07-19 09:45:00,29.77,29.87,29.77,29.84,47688.0,26.4321,26.5209,26.4321,26.4943,47688.0
2023-07-19 09:50:00,29.85,29.9,29.8,29.84,138713.0,26.5032,26.5476,26.4588,26.4943,138713.0
2023-07-19 09:55:00,29.84,29.91,29.82,29.86,81080.0,26.4943,26.5564,26.4765,26.512,81080.0
2023-07-19 10:00:00,29.87,29.9,29.85,29.9,63099.0,26.5209,26.5476,26.5032,26.5476,63099.0
2023-07-19 10:05:00,29.9,29.94,29.87,29.94,82053.0,26.5476,26.5831,26.5209,26.5831,82053.0
2023-07-19 10:10:00,29.94,30.0,29.89,30.0,79715.0,26.5831,26.6363,26.5387,26.6363,79715.0
2023-07-19 10:15:00,30.0,30.04,29.97,29.98,106705.0,26.6363,26.6719,26.6097,26.6186,106705.0
2023-07-19 10:20:00,29.98,29.99,29.92,29.93,41356.0,26.6186,26.6275,26.5653,26.5742,41356.0
2023-07-19 10:25:00,29.93,29.94,29.88,29.91,39301.0,26.5742,26.5831,26.5298,26.5564,39301.0
2023-07-19 10:30:00,29.9,29.91,29.84,29.85,47697.0,26.5476,26.5564,26.4943,26.5032,47697.0
2023-07-19 10:35:00,29.86,29.87,29.79,29.8,55850.0,26.512,26.5209,26.4499,26.4588,55850.0
2023-07-19 10:40:00,29.81,29.82,29.76,29.77,42086.0,26.4676,26.4765,26.4232,26.4321,42086.0
2023-07-19 10:45:00,29.77,29.83,29.76,29.78,100446.0,26.4321,26.4854,26.4232,26.441,100446.0
2023-07-19 10:50:00,29.79,29.79,29.7,29.7,64977.0,26.4499,26.4499,26.37,26.37,64977.0
2023-07-19 10:55:00,29.7,29.73,29.65,29.67,69702.0,26.37,26.3966,26.3256,26.3433,69702.0
2023-07-19 11:00:00,29.67,29.71,29.65,29.68,34472.0,26.3433,26.3789,26.3256,26.3522,34472.0
2023-07-19 11:05:00,29.67,29.68,29.64,29.64,35057.0,26.3433,26.3522,26.3167,26.3167,35057.0
2023-07-19 11:10:00,29.65,29.65,29.59,29.62,83268.0,26.3256,26.3256,26.2723,26.2989,83268.0
2023-07-19 11:15:00,29.61,29.67,29.6,29.66,43760.0,26.2901,26.3433,26.2812,26.3345,43760.0
2023-07-19 11:20:00,29.67,29.68,29.64,29.65,32095.0,26.3433,26.3522,26.3167,26.3256,32095.0
2023-07-19 11:25:00,29.64,29.7,29.62,29.69,46358.0,26.3167,26.37,26.2989,26.3611,46358.0
2023-07-19 11:30:00,29.69,29.73,29.68,29.7,36880.0,26.3611,26.3966,26.3522,26.37,36880.0
2023-07-19 11:35:00,29.71,29.76,29.68,29.74,58743.0,26.3789,26.4232,26.3522,26.4055,58743.0
2023-07-19 11:40:00,29.74,29.78,29.72,29.78,34746.0,26.4055,26.441,26.3877,26.441,34746.0
2023-07-19 11:45:00,29.78,29.78,29.74,29.75,51086.0,26.441,26.441,26.4055,26.4144,51086.0
2023-07-19 11:50:00,29.75,29.77,29.72,29.77,30468.0,26.4144,26.4321,26.3877,26.4321,30468.0
2023-07-19 11:55:00,29.77,29.81,29.76,29.77,47288.0,26.4321,26.4676,26.4232,26.4321,47288.0
2023-07-19 12:00:00,29.77,29.81,29.73,29.75,33440.0,26.4321,26.4676,26.3966,26.4144,33440.0
2023-07-19 12:05:00,29.74,29.77,29.71,29.77,37655.0,26.4055,26.4321,26.3789,26.4321,37655.0
2023-07-19 12:10:00,29.76,29.78,29.75,29.76,27953.0,26.4232,26.441,26.4144,26.4232,27953.0
2023-07-19 12:15:00,29.76,29.83,29.75,29.81,48622.0,26.4232,26.4854,26.4144,26.4676,48622.0
2023-07-19 12:20:00,29.82,29.86,29.79,29.86,41450.0,26.4765,26.512,26.4499,26.512,41450.0
2023-07-19 12:25:00,29.86,29.87,29.83,29.84,41270.0,26.512,26.5209,26.4854,26.4943,41270.0
2023-07-19 12:30:00,29.84,29.85,29.78,29.78,35593.0,26.4943,26.5032,26.441,26.441,35593.0
2023-07-19 12:35:00,29.79,29.79,29.75,29.78,41868.0,26.4499,26.4499,26.4144,26.441,41868.0
2023-07-19 12:40:00,29.78,29.81,29.77,29.8,20649.0,26.441,26.4676,26.4321,26.4588,20649.0
2023-07-19 12:45:00,29.8,29.83,29.78,29.82,23050.0,26.4588,26.4854,26.441,26.4765,23050.0
2023-07-19 12:50:00,29.82,29.82,29.78,29.81,24857.0,26.4765,26.4765,26.441,26.4676,24857.0
2023-07-19 12:55:00,29.81,29.83,29.79,29.83,19776.0,26.4676,26.4854,26.4499,26.4854,19776.0
2023-07-19 13:00:00,29.83,29.84,29.8,29.84,16513.0,26.4854,26.4943,26.4588,26.4943,16513.0
2023-07-19 13:05:00,29.83,29.84,29.8,29.82,29659.0,26.4854,26.4943,26.4588,26.4765,29659.0
2023-07-19 13:10:00,29.82,29.86,29.8,29.86,43145.0,26.4765,26.512,26.4588,26.512,43145.0
2023-07-19 13:15:00,29.86,29.87,29.83,29.86,33017.0,26.512,26.5209,26.4854,26.512,33017.0
2023-07-19 13:20:00,29.86,29.87,29.82,29.83,38595.0,26.512,26.5209,26.4765,26.4854,38595.0
2023-07-19 13:25:00,29.83,29.87,29.82,29.87,28718.0,26.4854,26.5209,26.4765,26.5209,28718.0
2023-07-19 13:30:00,29.87,29.88,29.86,29.87,28084.0,26.5209,26.5298,26.512,26.5209,28084.0
2023-07-19 13:35:00,29.87,29.87,29.85,29.86,20730.0,26.5209,26.5209,26.5032,26.512,20730.0
2023-07-19 13:40:00,29.87,29.9,29.86,29.88,30284.0,26.5209,26.5476,26.512,26.5298,30284.0
2023-07-19 13:45:00,29.88,29.89,29.84,29.84,34140.0,26.5298,26.5387,26.4943,26.4943,34140.0
2023-07-19 13:50:00,29.84,29.87,29.83,29.86,23012.0,26.4943,26.5209,26.4854,26.512,23012.0
2023-07-19 13:55:00,29.86,29.88,29.83,29.87,26455.0,26.512,26.5298,26.4854,26.5209,26455.0
2023-07-19 14:00:00,29.87,29.88,29.85,29.87,26112.0,26.5209,26.5298,26.5032,26.5209,26112.0
2023-07-19 14:05:00,29.87,29.89,29.85,29.85,35318.0,26.5209,26.5387,26.5032,26.5032,35318.0
2023-07-19 14:10:00,29.86,29.88,29.83,29.84,30328.0,26.512,26.5298,26.4854,26.4943,30328.0
2023-07-19 14:15:00,29.84,29.88,29.84,29.88,19735.0,26.4943,26.5298,26.4943,26.5298,19735.0
2023-07-19 14:20:00,29.87,29.89,29.86,29.89,30833.0,26.5209,26.5387,26.512,26.5387,30833.0
2023-07-19 14:25:00,29.89,29.9,29.88,29.89,20953.0,26.5387,26.5476,26.5298,26.5387,20953.0
2023-07-19 14:30:00,29.9,29.93,29.89,29.93,44609.0,26.5476,26.5742,26.5387,26.5742,44609.0
2023-07-19 14:35:00,29.93,29.93,29.87,29.9,53488.0,26.5742,26.5742,26.5209,26.5476,53488.0
2023-07-19 14:40:00,29.9,29.94,29.89,29.92,26390.0,26.5476,26.5831,26.5387,26.5653,26390.0
2023-07-19 14:45:00,29.93,29.95,29.91,29.94,34788.0,26.5742,26.5919,26.5564,26.5831,34788.0
2023-07-19 14:50:00,29.94,29.94,29.9,29.92,21997.0,26.5831,26.5831,26.5476,26.5653,21997.0
2023-07-19 14:55:00,29.92,29.92,29.89,29.92,27409.0,26.5653,26.5653,26.5387,26.5653,27409.0
2023-07-19 15:00:00,29.92,29.92,29.87,29.88,36757.0,26.5653,26.5653,26.5209,26.5298,36757.0
2023-07-19 15:05:00,29.87,29.88,29.85,29.87,25177.0,26.5209,26.5298,26.5032,26.5209,25177.0
2023-07-19 15:10:00,29.87,29.88,29.85,29.88,36278.0,26.5209,26.5298,26.5032,26.5298,36278.0
2023-07-19 15:15:00,29.88,29.88,29.84,29.84,40976.0,26.5298,26.5298,26.4943,26.4943,40976.0
2023-07-19 15:20:00,29.85,29.86,29.82,29.83,33696.0,26.5032,26.512,26.4765,26.4854,33696.0
2023-07-19 15:25:00,29.83,29.85,29.82,29.83,38135.0,26.4854,26.5032,26.4765,26.4854,38135.0
2023-07-19 15:30:00,29.83,29.83,29.8,29.8,43663.0,26.4854,26.4854,26.4588,26.4588,43663.0
2023-07-19 15:35:00,29.8,29.83,29.78,29.83,71644.0,26.4588,26.4854,26.441,26.4854,71644.0
2023-07-19 15:40:00,29.83,29.85,29.82,29.85,53445.0,26.4854,26.5032,26.4765,26.5032,53445.0
2023-07-19 15:45:00,29.84,29.87,29.82,29.85,145472.0,26.4943,26.5209,26.4765,26.5032,145472.0
2023-07-19 15:50:00,29.85,29.95,29.85,29.92,180041.0,26.5032,26.5919,26.5032,26.5653,180041.0
2023-07-19 15:55:00,29.92,29.95,29.9,29.93,431987.0,26.5653,26.5919,26.5476,26.5742,431987.0
2023-07-20 09:30:00,30.05,30.18,29.93,29.93,258400.0,26.6807,26.7962,26.5742,26.5742,258400.0
2023-07-20 09:35:00,29.94,30.08,29.93,30.02,52120.0,26.5831,26.7074,26.5742,26.6541,52120.0
2023-07-20 09:40:00,30.03,30.04,29.94,29.98,54815.0,26.663,26.6719,26.5831,26.6186,54815.0
2023-07-20 09:45:00,29.98,30.05,29.92,30.04,69226.0,26.6186,26.6807,26.5653,26.6719,69226.0
2023-07-20 09:50:00,30.04,30.07,30.02,30.05,36308.0,26.6719,26.6985,26.6541,26.6807,36308.0
2023-07-20 09:55:00,30.06,30.07,29.99,30.03,41855.0,26.6896,26.6985,26.6275,26.663,41855.0
2023-07-20 10:00:00,30.04,30.05,30.01,30.04,35405.0,26.6719,26.6807,26.6452,26.6719,35405.0
2023-07-20 10:05:00,30.04,30.09,30.03,30.08,52008.0,26.6719,26.7162,26.663,26.7074,52008.0
2023-07-20 10:10:00,30.08,30.13,30.07,30.09,47816.0,26.7074,26.7518,26.6985,26.7162,47816.0
2023-07-20 10:15:00,30.1,30.15,30.09,30.12,68033.0,26.7251,26.7695,26.7162,26.7429,68033.0
2023-07-20 10:20:00,30.12,30.16,30.11,30.14,57254.0,26.7429,26.7784,26.734,26.7606,57254.0
2023-07-20 10:25:00,30.14,30.18,30.11,30.17,64613.0,26.7606,26.7962,26.734,26.7873,64613.0
2023-07-20 10:30:00,30.17,30.19,30.15,30.18,66417.0,26.7873,26.805,26.7695,26.7962,66417.0
2023-07-20 10:35:00,30.18,30.24,30.17,30.21,146851.0,26.7962,26.8494,26.7873,26.8228,146851.0
2023-07-20 10:40:00,30.2,30.2,30.12,30.14,47846.0,26.8139,26.8139,26.7429,26.7606,47846.0
2023-07-20 10:45:00,30.14,30.15,30.05,30.05,42879.0,26.7606,26.7695,26.6807,26.6807,42879.0
2023-07-20 10:50:00,30.05,30.11,30.05,30.1,50790.0,26.6807,26.734,26.6807,26.7251,50790.0
2023-07-20 10:55:00,30.11,30.16,30.1,30.14,48064.0,26.734,26.7784,26.7251,26.7606,48064.0
2023-07-20 11:00:00,30.15,30.17,30.1,30.11,60011.0,26.7695,26.7873,26.7251,26.734,60011.0
2023-07-20 11:05:00,30.11,30.14,30.1,30.13,35041.0,26.734,26.7606,26.7251,26.7518,35041.0
2023-07-20 11:10:00,30.12,30.17,30.12,30.16,34893.0,26.7429,26.7873,26.7429,26.7784,34893.0
2023-07-20 11:15:00,30.16,30.23,30.15,30.23,90638.0,26.7784,26.8406,26.7695,26.8406,90638.0
2023-07-20 11:20:00,30.23,30.25,30.22,30.24,58731.0,26.8406,26.8583,26.8317,26.8494,58731.0
2023-07-20 11:25:00,30.25,30.31,30.23,30.27,88855.0,26.8583,26.9116,26.8406,26.8761,88855.0
2023-07-20 11:30:00,30.28,30.28,30.2,30.21,59327.0,26.8849,26.8849,26.8139,26.8228,59327.0
2023-07-20 11:35:00,30.2,30.21,30.17,30.17,56777.0,26.8139,26.8228,26.7873,26.7873,56777.0
2023-07-20 11:40:00,30.18,30.19,30.13,30.14,157879.0,26.7962,26.805,26.7518,26.7606,157879.0
2023-07-20 11:45:00,30.14,30.16,30.11,30.14,46565.0,26.7606,26.7784,26.734,26.7606,46565.0
2023-07-20 11:50:00,30.15,30.2,30.14,30.2,33441.0,26.7695,26.8139,26.7606,26.8139,33441.0
2023-07-20 11:55:00,30.2,30.22,30.16,30.18,27454.0,26.8139,26.8317,26.7784,26.7962,27454.0
2023-07-20 12:00:00,30.19,30.22,30.18,30.21,38784.0,26.805,26.8317,26.7962,26.8228,38784.0
2023-07-20 12:05:00,30.2,30.23,30.16,30.22,40378.0,26.8139,26.8406,26.7784,26.8317,40378.0
2023-07-20 12:10:00,30.22,30.24,30.2,30.21,31337.0,26.8317,26.8494,26.8139,26.8228,31337.0
2023-07-20 12:15:00,30.21,30.25,30.2,30.24,35248.0,26.8228,26.8583,26.8139,26.8494,35248.0
2023-07-20 12:20:00,30.24,30.24,30.2,30.2,24445.0,26.8494,26.8494,26.8139,26.8139,24445.0
2023-07-20 12:25:00,30.21,30.27,30.2,30.27,29830.0,26.8228,26.8761,26.8139,26.8761,29830.0
2023-07-20 12:30:00,30.27,30.28,30.21,30.23,46054.0,26.8761,26.8849,26.8228,26.8406,46054.0
2023-07-20 12:35:00,30.24,30.25,30.17,30.18,36302.0,26.8494,26.8583,26.7873,26.7962,36302.0
2023-07-20 12:40:00,30.18,30.24,30.17,30.2,40404.0,26.7962,26.8494,26.7873,26.8139,40404.0
2023-07-20 12:45:00,30.2,30.21,30.19,30.2,41585.0,26.8139,26.8228,26.805,26.8139,41585.0
2023-07-20 12:50:00,30.2,30.21,30.16,30.17,30340.0,26.8139,26.8228,26.7784,26.7873,30340.0
2023-07-20 12:55:00,30.17,30.18,30.16,30.18,17496.0,26.7873,26.7962,26.7784,26.7962,17496.0
2023-07-20 13:00:00,30.18,30.19,30.16,30.17,28190.0,26.7962,26.805,26.7784,26.7873,28190.0
2023-07-20 13:05:00,30.17,30.17,30.15,30.17,26573.0,26.7873,26.7873,26.7695,26.7873,26573.0
2023-07-20 13:10:00,30.17,30.18,30.14,30.14,40470.0,26.7873,26.7962,26.7606,26.7606,40470.0
2023-07-20 13:15:00,30.14,30.15,30.11,30.12,40390.0,26.7606,26.7695,26.734,26.7429,40390.0
2023-07-20 13:20:00,30.12,30.17,30.11,30.16,39956.0,26.7429,26.7873,26.734,26.7784,39956.0
2023-07-20 13:25:00,30.16,30.19,30.16,30.19,15938.0,26.7784,26.805,26.7784,26.805,15938.0
2023-07-20 13:30:00,30.19,30.19,30.15,30.18,30681.0,26.805,26.805,26.7695,26.7962,30681.0
2023-07-20 13:35:00,30.18,30.21,30.17,30.2,70683.0,26.7962,26.8228,26.7873,26.8139,70683.0
2023-07-20 13:40:00,30.2,30.22,30.19,30.21,30237.0,26.8139,26.8317,26.805,26.8228,30237.0
2023-07-20 13:45:00,30.21,30.21,30.15,30.16,58691.0,26.8228,26.8228,26.7695,26.7784,58691.0
2023-07-20 13:50:00,30.16,30.19,30.16,30.19,65233.0,26.7784,26.805,26.7784,26.805,65233.0
2023-07-20 13:55:00,30.19,30.23,30.18,30.21,49583.0,26.805,26.8406,26.7962,26.8228,49583.0
2023-07-20 14:00:00,30.21,30.24,30.21,30.23,44773.0,26.8228,26.8494,26.8228,26.8406,44773.0
2023-07-20 14:05:00,30.23,30.23,30.19,30.2,21243.0,26.8406,26.8406,26.805,26.8139,21243.0
2023-07-20 14:10:00,30.2,30.2,30.16,30.19,49620.0,26.8139,26.8139,26.7784,26.805,49620.0
2023-07-20 14:15:00,30.2,30.23,30.18,30.19,45392.0,26.8139,26.8406,26.7962,26.805,45392.0
2023-07-20 14:20:00,30.19,30.24,30.18,30.21,35992.0,26.805,26.8494,26.7962,26.8228,35992.0
2023-07-20 14:25:00,30.21,30.22,30.18,30.19,34278.0,26.8228,26.8317,26.7962,26.805,34278.0
2023-07-20 14:30:00,30.19,30.23,30.18,30.23,27492.0,26.805,26.8406,26.7962,26.8406,27492.0
2023-07-20 14:35:00,30.23,30.24,30.18,30.24,66707.0,26.8406,26.8494,26.7962,26.8494,66707.0
2023-07-20 14:40:00,30.24,30.24,30.21,30.24,40403.0,26.8494,26.8494,26.8228,26.8494,40403.0
2023-07-20 14:45:00,30.23,30.24,30.22,30.23,40205.0,26.8406,26.8494,26.8317,26.8406,40205.0
2023-07-20 14:50:00,30.23,30.26,30.23,30.26,58617.0,26.8406,26.8672,26.8406,26.8672,58617.0
2023-07-20 14:55:00,30.26,30.26,30.22,30.26,38393.0,26.8672,26.8672,26.8317,26.8672,38393.0
2023-07-20 15:00:00,30.26,30.27,30.19,30.21,201684.0,26.8672,26.8761,26.805,26.8228,201684.0
2023-07-20 15:05:00,30.21,30.24,30.19,30.2,137182.0,26.8228,26.8494,26.805,26.8139,137182.0
2023-07-20 15:10:00,30.2,30.21,30.17,30.19,126949.0,26.8139,26.8228,26.7873,26.805,126949.0
2023-07-20 15:15:00,30.19,30.2,30.14,30.16,94663.0,26.805,26.8139,26.7606,26.7784,94663.0
2023-07-20 15:20:00,30.17,30.21,30.16,30.2,68334.0,26.7873,26.8228,26.7784,26.8139,68334.0
2023-07-20 15:25:00,30.2,30.2,30.15,30.16,96453.0,26.8139,26.8139,26.7695,26.7784,96453.0
2023-07-20 15:30:00,30.16,30.2,30.15,30.16,80111.0,26.7784,26.8139,26.7695,26.7784,80111.0
2023-07-20 15:35:00,30.16,30.21,30.15,30.2,90016.0,26.7784,26.8228,26.7695,26.8139,90016.0
2023-07-20 15:40:00,30.2,30.24,30.19,30.23,119474.0,26.8139,26.8494,26.805,26.8406,119474.0
2023-07-20 15:45:00,30.23,30.27,30.21,30.26,117600.0,26.8406,26.8761,26.8228,26.8672,117600.0
2023-07-20 15:50:00,30.26,30.29,30.24,30.25,238906.0,26.8672,26.8938,26.8494,26.8583,238906.0
2023-07-20 15:55:00,30.25,30.29,30.23,30.25,733801.0,26.8583,26.8938,26.8406,26.8583,733801.0
2023-07-21 09:30:00,30.24,30.45,30.24,30.25,464251.0,26.8494,27.0359,26.8494,26.8583,464251.0
2023-07-21 09:35:00,30.25,30.35,30.21,30.31,85692.0,26.8583,26.9471,26.8228,26.9116,85692.0
2023-07-21 09:40:00,30.32,30.33,30.1,30.11,307951.0,26.9205,26.9293,26.7251,26.734,307951.0
2023-07-21 09:45:00,30.1,30.11,29.96,30.03,159012.0,26.7251,26.734,26.6008,26.663,159012.0
2023-07-21 09:50:00,30.03,30.07,29.93,29.96,82985.0,26.663,26.6985,26.5742,26.6008,82985.0
2023-07-21 09:55:00,29.97,29.99,29.95,29.99,53316.0,26.6097,26.6275,26.5919,26.6275,53316.0
2023-07-21 10:00:00,29.98,30.01,29.93,30.0,51148.0,26.6186,26.6452,26.5742,26.6363,51148.0
2023-07-21 10:05:00,30.0,30.05,29.98,30.05,47137.0,26.6363,26.6807,26.6186,26.6807,47137.0
2023-07-21 10:10:00,30.05,30.09,30.02,30.08,45287.0,26.6807,26.7162,26.6541,26.7074,45287.0
2023-07-21 10:15:00,30.09,30.14,30.05,30.13,48928.0,26.7162,26.7606,26.6807,26.7518,48928.0
2023-07-21 10:20:00,30.13,30.15,30.09,30.12,57384.0,26.7518,26.7695,26.7162,26.7429,57384.0
2023-07-21 10:25:00,30.11,30.16,30.08,30.16,141048.0,26.734,26.7784,26.7074,26.7784,141048.0
2023-07-21 10:30:00,30.16,30.16,30.08,30.09,63034.0,26.7784,26.7784,26.7074,26.7162,63034.0
2023-07-21 10:35:00,30.1,30.15,30.08,30.14,33902.0,26.7251,26.7695,26.7074,26.7606,33902.0
2023-07-21 10:40:00,30.14,30.17,30.13,30.17,41222.0,26.7606,26.7873,26.7518,26.7873,41222.0
2023-07-21 10:45:00,30.17,30.17,30.05,30.07,39465.0,26.7873,26.7873,26.6807,26.6985,39465.0
2023-07-21 10:50:00,30.06,30.1,30.06,30.08,31099.0,26.6896,26.7251,26.6896,26.7074,31099.0
2023-07-21 10:55:00,30.09,30.1,30.05,30.06,41952.0,26.7162,26.7251,26.6807,26.6896,41952.0
2023-07-21 11:00:00,30.06,30.07,30.04,30.05,147250.0,26.6896,26.6985,26.6719,26.6807,147250.0
2023-07-21 11:05:00,30.05,30.11,30.02,30.08,155363.0,26.6807,26.734,26.6541,26.7074,155363.0
2023-07-21 11:10:00,30.07,30.09,30.0,30.01,35343.0,26.6985,26.7162,26.6363,26.6452,35343.0
2023-07-21 11:15:00,30.01,30.11,30.0,30.11,74866.0,26.6452,26.734,26.6363,26.734,74866.0
2023-07-21 11:20:00,30.11,30.11,30.06,30.08,18829.0,26.734,26.734,26.6896,26.7074,18829.0
2023-07-21 11:25:00,30.08,30.09,30.05,30.08,41475.0,26.7074,26.7162,26.6807,26.7074,41475.0
2023-07-21 11:30:00,30.08,30.1,30.07,30.08,50054.0,26.7074,26.7251,26.6985,26.7074,50054.0
2023-07-21 11:35:00,30.08,30.14,30.07,30.12,37335.0,26.7074,26.7606,26.6985,26.7429,37335.0
2023-07-21 11:40:00,30.13,30.16,30.11,30.13,38427.0,26.7518,26.7784,26.734,26.7518,38427.0
2023-07-21 11:45:00,30.13,30.15,30.13,30.14,32802.0,26.7518,26.7695,26.7518,26.7606,32802.0
2023-07-21 11:50:00,30.14,30.15,30.1,30.11,46973.0,26.7606,26.7695,26.7251,26.734,46973.0
2023-07-21 11:55:00,30.12,30.16,30.11,30.16,83944.0,26.7429,26.7784,26.734,26.7784,83944.0
2023-07-21 12:00:00,30.15,30.15,30.12,30.13,24602.0,26.7695,26.7695,26.7429,26.7518,24602.0
2023-07-21 12:05:00,30.13,30.16,30.12,30.16,14927.0,26.7518,26.7784,26.7429,26.7784,14927.0
2023-07-21 12:10:00,30.16,30.19,30.15,30.19,27764.0,26.7784,26.805,26.7695,26.805,27764.0
2023-07-21 12:15:00,30.2,30.23,30.19,30.23,41930.0,26.8139,26.8406,26.805,26.8406,41930.0
2023-07-21 12:20:00,30.23,30.25,30.21,30.23,28202.0,26.8406,26.8583,26.8228,26.8406,28202.0
2023-07-21 12:25:00,30.23,30.25,30.22,30.25,15232.0,26.8406,26.8583,26.8317,26.8583,15232.0
2023-07-21 12:30:00,30.25,30.27,30.23,30.26,38691.0,26.8583,26.8761,26.8406,26.8672,38691.0
2023-07-21 12:35:00,30.26,30.29,30.24,30.29,53931.0,26.8672,26.8938,26.8494,26.8938,53931.0
2023-07-21 12:40:00,30.29,30.3,30.21,30.21,99905.0,26.8938,26.9027,26.8228,26.8228,99905.0
2023-07-21 12:45:00,30.21,30.24,30.19,30.2,50194.0,26.8228,26.8494,26.805,26.8139,50194.0
2023-07-21 12:50:00,30.2,30.22,30.16,30.17,50865.0,26.8139,26.8317,26.7784,26.7873,50865.0
2023-07-21 12:55:00,30.16,30.19,30.15,30.18,26568.0,26.7784,26.805,26.7695,26.7962,26568.0
2023-07-21 13:00:00,30.18,30.24,30.17,30.23,66447.0,26.7962,26.8494,26.7873,26.8406,66447.0
2023-07-21 13:05:00,30.24,30.31,30.23,30.29,274029.0,26.8494,26.9116,26.8406,26.8938,274029.0
2023-07-21 13:10:00,30.3,30.32,30.28,30.29,41735.0,26.9027,26.9205,26.8849,26.8938,41735.0
2023-07-21 13:15:00,30.29,30.3,30.28,30.3,19930.0,26.8938,26.9027,26.8849,26.9027,19930.0
2023-07-21 13:20:00,30.3,30.34,30.28,30.32,110371.0,26.9027,26.9382,26.8849,26.9205,110371.0
2023-07-21 13:25:00,30.33,30.38,30.32,30.37,252976.0,26.9293,26.9737,26.9205,26.9649,252976.0
2023-07-21 13:30:00,30.37,30.37,30.31,30.32,36280.0,26.9649,26.9649,26.9116,26.9205,36280.0
2023-07-21 13:35:00,30.32,30.33,30.28,30.29,84272.0,26.9205,26.9293,26.8849,26.8938,84272.0
2023-07-21 13:40:00,30.29,30.37,30.28,30.36,62324.0,26.8938,26.9649,26.8849,26.956,62324.0
2023-07-21 13:45:00,30.36,30.36,30.32,30.33,25019.0,26.956,26.956,26.9205,26.9293,25019.0
2023-07-21 13:50:00,30.33,30.36,30.3,30.36,69177.0,26.9293,26.956,26.9027,26.956,69177.0
2023-07-21 13:55:00,30.36,30.38,30.33,30.37,40217.0,26.956,26.9737,26.9293,26.9649,40217.0
2023-07-21 14:00:00,30.37,30.39,30.3,30.31,99142.0,26.9649,26.9826,26.9027,26.9116,99142.0
2023-07-21 14:05:00,30.31,30.37,30.3,30.36,64228.0,26.9116,26.9649,26.9027,26.956,64228.0
2023-07-21 14:10:00,30.37,30.45,30.36,30.42,140758.0,26.9649,27.0359,26.956,27.0092,140758.0
2023-07-21 14:15:00,30.42,30.5,30.4,30.49,146502.0,27.0092,27.0803,26.9915,27.0714,146502.0
2023-07-21 14:20:00,30.49,30.51,30.47,30.49,68860.0,27.0714,27.0892,27.0536,27.0714,68860.0
2023-07-21 14:25:00,30.49,30.52,30.48,30.5,43366.0,27.0714,27.098,27.0625,27.0803,43366.0
2023-07-21 14:30:00,30.51,30.51,30.47,30.49,38014.0,27.0892,27.0892,27.0536,27.0714,38014.0
2023-07-21 14:35:00,30.49,30.5,30.48,30.5,57983.0,27.0714,27.0803,27.0625,27.0803,57983.0
2023-07-21 14:40:00,30.5,30.5,30.47,30.48,39506.0,27.0803,27.0803,27.0536,27.0625,39506.0
2023-07-21 14:45:00,30.48,30.48,30.45,30.46,35073.0,27.0625,27.0625,27.0359,27.0448,35073.0
2023-07-21 14:50:00,30.46,30.48,30.42,30.45,96886.0,27.0448,27.0625,27.0092,27.0359,96886.0
2023-07-21 14:55:00,30.44,30.46,30.43,30.45,55782.0,27.027,27.0448,27.0181,27.0359,55782.0
2023-07-21 15:00:00,30.45,30.5,30.44,30.49,37897.0,27.0359,27.0803,27.027,27.0714,37897.0
2023-07-21 15:05:00,30.48,30.49,30.45,30.46,43528.0,27.0625,27.0714,27.0359,27.0448,43528.0
2023-07-21 15:10:00,30.46,30.48,30.44,30.46,45174.0,27.0448,27.0625,27.027,27.0448,45174.0
2023-07-21 15:15:00,30.46,30.48,30.45,30.47,52531.0,27.0448,27.0625,27.0359,27.0536,52531.0
2023-07-21 15:20:00,30.47,30.47,30.44,30.45,61703.0,27.0536,27.0536,27.027,27.0359,61703.0
2023-07-21 15:25:00,30.45,30.47,30.43,30.47,68339.0,27.0359,27.0536,27.0181,27.0536,68339.0
2023-07-21 15:30:00,30.47,30.54,30.47,30.54,92775.0,27.0536,27.1158,27.0536,27.1158,92775.0
2023-07-21 15:35:00,30.54,30.55,30.49,30.51,103723.0,27.1158,27.1247,27.0714,27.0892,103723.0
2023-07-21 15:40:00,30.51,30.51,30.48,30.5,119204.0,27.0892,27.0892,27.0625,27.0803,119204.0
2023-07-21 15:45:00,30.5,30.5,30.47,30.5,152869.0,27.0803,27.0803,27.0536,27.0803,152869.0
2023-07-21 15:50:00,30.5,30.58,30.5,30.52,401909.0,27.0803,27.1513,27.0803,27.098,401909.0
2023-07-21 15:55:00,30.52,30.52,30.46,30.46,564348.0,27.098,27.098,27.0448,27.0448,564348.0
2023-07-24 09:30:00,30.52,30.62,30.48,30.56,245916.0,27.098,27.1868,27.0625,27.1336,245916.0
2023-07-24 09:35:00,30.57,30.6,30.49,30.58,62244.0,27.1424,27.1691,27.0714,27.1513,62244.0
2023-07-24 09:40:00,30.59,30.68,30.57,30.6,102308.0,27.1602,27.2401,27.1424,27.1691,102308.0
2023-07-24 09:45:00,30.59,30.65,30.55,30.6,76018.0,27.1602,27.2135,27.1247,27.1691,76018.0
2023-07-24 09:50:00,30.6,30.62,30.55,30.62,65507.0,27.1691,27.1868,27.1247,27.1868,65507.0
2023-07-24 09:55:00,30.61,30.62,30.57,30.6,44061.0,27.1779,27.1868,27.1424,27.1691,44061.0
2023-07-24 10:00:00,30.6,30.64,30.57,30.58,66959.0,27.1691,27.2046,27.1424,27.1513,66959.0
2023-07-24 10:05:00,30.58,30.59,30.51,30.53,77714.0,27.1513,27.1602,27.0892,27.1069,77714.0
2023-07-24 10:10:00,30.54,30.56,30.49,30.51,72859.0,27.1158,27.1336,27.0714,27.0892,72859.0
2023-07-24 10:15:00,30.5,30.53,30.46,30.49,148536.0,27.0803,27.1069,27.0448,27.0714,148536.0
2023-07-24 10:20:00,30.48,30.49,30.44,30.45,46728.0,27.0625,27.0714,27.027,27.0359,46728.0
2023-07-24 10:25:00,30.45,30.48,30.44,30.45,24219.0,27.0359,27.0625,27.027,27.0359,24219.0
2023-07-24 10:30:00,30.45,30.46,30.43,30.46,28101.0,27.0359,27.0448,27.0181,27.0448,28101.0
2023-07-24 10:35:00,30.45,30.48,30.42,30.47,45214.0,27.0359,27.0625,27.0092,27.0536,45214.0
2023-07-24 10:40:00,30.48,30.48,30.41,30.43,44348.0,27.0625,27.0625,27.0004,27.0181,44348.0
2023-07-24 10:45:00,30.43,30.49,30.42,30.47,40267.0,27.0181,27.0714,27.0092,27.0536,40267.0
2023-07-24 10:50:00,30.47,30.51,30.44,30.46,148378.0,27.0536,27.0892,27.027,27.0448,148378.0
2023-07-24 10:55:00,30.46,30.5,30.45,30.47,28394.0,27.0448,27.0803,27.0359,27.0536,28394.0
2023-07-24 11:00:00,30.47,30.48,30.42,30.43,38050.0,27.0536,27.0625,27.0092,27.0181,38050.0
2023-07-24 11:05:00,30.43,30.43,30.39,30.4,98955.0,27.0181,27.0181,26.9826,26.9915,98955.0
2023-07-24 11:10:00,30.4,30.41,30.37,30.38,57751.0,26.9915,27.0004,26.9649,26.9737,57751.0
2023-07-24 11:15:00,30.37,30.39,30.33,30.35,45214.0,26.9649,26.9826,26.9293,26.9471,45214.0
2023-07-24 11:20:00,30.35,30.42,30.34,30.4,44911.0,26.9471,27.0092,26.9382,26.9915,44911.0
2023-07-24 11:25:00,30.41,30.42,30.39,30.39,37683.0,27.0004,27.0092,26.9826,26.9826,37683.0
2023-07-24 11:30:00,30.4,30.41,30.37,30.38,39326.0,26.9915,27.0004,26.9649,26.9737,39326.0
2023-07-24 11:35:00,30.38,30.41,30.34,30.39,52031.0,26.9737,27.0004,26.9382,26.9826,52031.0
2023-07-24 11:40:00,30.4,30.44,30.39,30.44,44509.0,26.9915,27.027,26.9826,27.027,44509.0
2023-07-24 11:45:00,30.43,30.48,30.42,30.48,62012.0,27.0181,27.0625,27.0092,27.0625,62012.0
2023-07-24 11:50:00,30.47,30.49,30.45,30.47,36254.0,27.0536,27.0714,27.0359,27.0536,36254.0
2023-07-24 11:55:00,30.48,30.49,30.44,30.46,47541.0,27.0625,27.0714,27.027,27.0448,47541.0
2023-07-24 12:00:00,30.46,30.48,30.45,30.46,32987.0,27.0448,27.0625,27.0359,27.0448,32987.0
2023-07-24 12:05:00,30.46,30.46,30.38,30.39,34930.0,27.0448,27.0448,26.9737,26.9826,34930.0
2023-07-24 12:10:00,30.39,30.4,30.37,30.38,142916.0,26.9826,26.9915,26.9649,26.9737,142916.0
2023-07-24 12:15:00,30.38,30.41,30.38,30.4,26051.0,26.9737,27.0004,26.9737,26.9915,26051.0
2023-07-24 12:20:00,30.4,30.42,30.39,30.4,21650.0,26.9915,27.0092,26.9826,26.9915,21650.0
2023-07-24 12:25:00,30.4,30.42,30.38,30.41,32488.0,26.9915,27.0092,26.9737,27.0004,32488.0
2023-07-24 12:30:00,30.41,30.47,30.4,30.41,96586.0,27.0004,27.0536,26.9915,27.0004,96586.0
2023-07-24 12:35:00,30.41,30.45,30.4,30.45,23199.0,27.0004,27.0359,26.9915,27.0359,23199.0
2023-07-24 12:40:00,30.45,30.45,30.41,30.43,19219.0,27.0359,27.0359,27.0004,27.0181,19219.0
2023-07-24 12:45:00,30.44,30.46,30.43,30.44,40719.0,27.027,27.0448,27.0181,27.027,40719.0
2023-07-24 12:50:00,30.45,30.45,30.42,30.44,21621.0,27.0359,27.0359,27.0092,27.027,21621.0
2023-07-24 12:55:00,30.44,30.48,30.43,30.47,24379.0,27.027,27.0625,27.0181,27.0536,24379.0
2023-07-24 13:00:00,30.48,30.48,30.46,30.47,21694.0,27.0625,27.0625,27.0448,27.0536,21694.0
2023-07-24 13:05:00,30.46,30.47,30.45,30.46,22912.0,27.0448,27.0536,27.0359,27.0448,22912.0
2023-07-24 13:10:00,30.46,30.49,30.46,30.49,36271.0,27.0448,27.0714,27.0448,27.0714,36271.0
2023-07-24 13:15:00,30.49,30.53,30.48,30.52,160357.0,27.0714,27.1069,27.0625,27.098,160357.0
2023-07-24 13:20:00,30.52,30.52,30.48,30.52,25681.0,27.098,27.098,27.0625,27.098,25681.0
2023-07-24 13:25:00,30.52,30.53,30.5,30.53,26457.0,27.098,27.1069,27.0803,27.1069,26457.0
2023-07-24 13:30:00,30.53,30.54,30.5,30.52,18978.0,27.1069,27.1158,27.0803,27.098,18978.0
2023-07-24 13:35:00,30.52,30.53,30.47,30.51,42569.0,27.098,27.1069,27.0536,27.0892,42569.0
2023-07-24 13:40:00,30.51,30.53,30.5,30.51,28579.0,27.0892,27.1069,27.0803,27.0892,28579.0
2023-07-24 13:45:00,30.51,30.53,30.5,30.51,31191.0,27.0892,27.1069,27.0803,27.0892,31191.0
2023-07-24 13:50:00,30.51,30.52,30.48,30.51,38386.0,27.0892,27.098,27.0625,27.0892,38386.0
2023-07-24 13:55:00,30.51,30.52,30.5,30.51,19558.0,27.0892,27.098,27.0803,27.0892,19558.0
2023-07-24 14:00:00,30.52,30.56,30.52,30.54,92110.0,27.098,27.1336,27.098,27.1158,92110.0
2023-07-24 14:05:00,30.55,30.55,30.53,30.55,53258.0,27.1247,27.1247,27.1069,27.1247,53258.0
2023-07-24 14:10:00,30.54,30.57,30.53,30.54,113186.0,27.1158,27.1424,27.1069,27.1158,113186.0
2023-07-24 14:15:00,30.53,30.57,30.53,30.57,28177.0,27.1069,27.1424,27.1069,27.1424,28177.0
2023-07-24 14:20:00,30.57,30.59,30.56,30.59,30055.0,27.1424,27.1602,27.1336,27.1602,30055.0
2023-07-24 14:25:00,30.59,30.6,30.58,30.58,24299.0,27.1602,27.1691,27.1513,27.1513,24299.0
2023-07-24 14:30:00,30.59,30.59,30.56,30.57,61058.0,27.1602,27.1602,27.1336,27.1424,61058.0
2023-07-24 14:35:00,30.56,30.57,30.54,30.55,48018.0,27.1336,27.1424,27.1158,27.1247,48018.0
2023-07-24 14:40:00,30.54,30.57,30.54,30.56,57916.0,27.1158,27.1424,27.1158,27.1336,57916.0
2023-07-24 14:45:00,30.56,30.57,30.53,30.57,80889.0,27.1336,27.1424,27.1069,27.1424,80889.0
2023-07-24 14:50:00,30.57,30.59,30.56,30.59,37156.0,27.1424,27.1602,27.1336,27.1602,37156.0
2023-07-24 14:55:00,30.59,30.61,30.57,30.61,55505.0,27.1602,27.1779,27.1424,27.1779,55505.0
2023-07-24 15:00:00,30.61,30.63,30.59,30.63,66931.0,27.1779,27.1957,27.1602,27.1957,66931.0
2023-07-24 15:05:00,30.63,30.64,30.61,30.61,40414.0,27.1957,27.2046,27.1779,27.1779,40414.0
2023-07-24 15:10:00,30.62,30.63,30.59,30.61,54914.0,27.1868,27.1957,27.1602,27.1779,54914.0
2023-07-24 15:15:00,30.61,30.61,30.59,30.61,58243.0,27.1779,27.1779,27.1602,27.1779,58243.0
2023-07-24 15:20:00,30.61,30.61,30.57,30.58,55261.0,27.1779,27.1779,27.1424,27.1513,55261.0
2023-07-24 15:25:00,30.58,30.58,30.56,30.57,43252.0,27.1513,27.1513,27.1336,27.1424,43252.0
2023-07-24 15:30:00,30.57,30.59,30.56,30.58,69263.0,27.1424,27.1602,27.1336,27.1513,69263.0
2023-07-24 15:35:00,30.58,30.6,30.58,30.6,43181.0,27.1513,27.1691,27.1513,27.1691,43181.0
2023-07-24 15:40:00,30.6,30.64,30.57,30.64,94923.0,27.1691,27.2046,27.1424,27.2046,94923.0
2023-07-24 15:45:00,30.64,30.65,30.63,30.64,90145.0,27.2046,27.2135,27.1957,27.2046,90145.0
2023-07-24 15:50:00,30.63,30.64,30.59,30.6,191572.0,27.1957,27.2046,27.1602,27.1691,191572.0
2023-07-24 15:55:00,30.6,30.64,30.59,30.64,435178.0,27.1691,27.2046,27.1602,27.2046,435178.0
2023-07-25 09:30:00,30.66,30.66,30.55,30.6,120648.0,27.2223,27.2223,27.1247,27.1691,120648.0
2023-07-25 09:35:00,30.59,30.65,30.59,30.64,24562.0,27.1602,27.2135,27.1602,27.2046,24562.0
2023-07-25 09:40:00,30.65,30.66,30.56,30.57,44178.0,27.2135,27.2223,27.1336,27.1424,44178.0
2023-07-25 09:45:00,30.57,30.58,30.47,30.49,119181.0,27.1424,27.1513,27.0536,27.0714,119181.0
2023-07-25 09:50:00,30.48,30.51,30.42,30.46,53638.0,27.0625,27.0892,27.0092,27.0448,53638.0
2023-07-25 09:55:00,30.47,30.51,30.42,30.43,31247.0,27.0536,27.0892,27.0092,27.0181,31247.0
2023-07-25 10:00:00,30.43,30.48,30.41,30.45,39292.0,27.0181,27.0625,27.0004,27.0359,39292.0
2023-07-25 10:05:00,30.45,30.46,30.39,30.43,142162.0,27.0359,27.0448,26.9826,27.0181,142162.0
2023-07-25 10:10:00,30.43,30.43,30.36,30.41,37717.0,27.0181,27.0181,26.956,27.0004,37717.0
2023-07-25 10:15:00,30.41,30.48,30.4,30.48,45438.0,27.0004,27.0625,26.9915,27.0625,45438.0
2023-07-25 10:20:00,30.49,30.49,30.4,30.45,36053.0,27.0714,27.0714,26.9915,27.0359,36053.0
2023-07-25 10:25:00,30.45,30.49,30.45,30.45,37007.0,27.0359,27.0714,27.0359,27.0359,37007.0
2023-07-25 10:30:00,30.45,30.49,30.43,30.44,37196.0,27.0359,27.0714,27.0181,27.027,37196.0
2023-07-25 10:35:00,30.45,30.48,30.43,30.46,32493.0,27.0359,27.0625,27.0181,27.0448,32493.0
2023-07-25 10:40:00,30.45,30.49,30.43,30.46,225358.0,27.0359,27.0714,27.0181,27.0448,225358.0
2023-07-25 10:45:00,30.46,30.53,30.45,30.52,88255.0,27.0448,27.1069,27.0359,27.098,88255.0
2023-07-25 10:50:00,30.52,30.54,30.49,30.53,68655.0,27.098,27.1158,27.0714,27.1069,68655.0
2023-07-25 10:55:00,30.54,30.64,30.53,30.63,113983.0,27.1158,27.2046,27.1069,27.1957,113983.0
2023-07-25 11:00:00,30.63,30.63,30.57,30.59,50811.0,27.1957,27.1957,27.1424,27.1602,50811.0
2023-07-25 11:05:00,30.59,30.61,30.53,30.54,45216.0,27.1602,27.1779,27.1069,27.1158,45216.0
2023-07-25 11:10:00,30.54,30.59,30.54,30.59,39412.0,27.1158,27.1602,27.1158,27.1602,39412.0
2023-07-25 11:15:00,30.58,30.6,30.56,30.6,30593.0,27.1513,27.1691,27.1336,27.1691,30593.0
2023-07-25 11:20:00,30.6,30.66,30.59,30.66,68975.0,27.1691,27.2223,27.1602,27.2223,68975.0
2023-07-25 11:25:00,30.65,30.68,30.64,30.64,64940.0,27.2135,27.2401,27.2046,27.2046,64940.0
2023-07-25 11:30:00,30.64,30.65,30.61,30.62,100696.0,27.2046,27.2135,27.1779,27.1868,100696.0
2023-07-25 11:35:00,30.62,30.68,30.61,30.66,53334.0,27.1868,27.2401,27.1779,27.2223,53334.0
2023-07-25 11:40:00,30.66,30.72,30.65,30.72,46797.0,27.2223,27.2756,27.2135,27.2756,46797.0
2023-07-25 11:45:00,30.72,30.74,30.72,30.74,29803.0,27.2756,27.2934,27.2756,27.2934,29803.0
2023-07-25 11:50:00,30.73,30.74,30.72,30.74,30580.0,27.2845,27.2934,27.2756,27.2934,30580.0
2023-07-25 11:55:00,30.74,30.74,30.71,30.73,92436.0,27.2934,27.2934,27.2667,27.2845,92436.0
2023-07-25 12:00:00,30.73,30.73,30.64,30.65,64007.0,27.2845,27.2845,27.2046,27.2135,64007.0
2023-07-25 12:05:00,30.65,30.65,30.6,30.62,20053.0,27.2135,27.2135,27.1691,27.1868,20053.0
2023-07-25 12:10:00,30.62,30.71,30.62,30.69,81033.0,27.1868,27.2667,27.1868,27.249,81033.0
2023-07-25 12:15:00,30.69,30.73,30.67,30.68,180246.0,27.249,27.2845,27.2312,27.2401,180246.0
2023-07-25 12:20:00,30.69,30.71,30.67,30.7,62457.0,27.249,27.2667,27.2312,27.2579,62457.0
2023-07-25 12:25:00,30.7,30.71,30.64,30.65,45263.0,27.2579,27.2667,27.2046,27.2135,45263.0
2023-07-25 12:30:00,30.66,30.67,30.63,30.64,34034.0,27.2223,27.2312,27.1957,27.2046,34034.0
2023-07-25 12:35:00,30.63,30.67,30.61,30.63,19150.0,27.1957,27.2312,27.1779,27.1957,19150.0
2023-07-25 12:40:00,30.63,30.67,30.62,30.65,44161.0,27.1957,27.2312,27.1868,27.2135,44161.0
2023-07-25 12:45:00,30.66,30.67,30.62,30.63,24303.0,27.2223,27.2312,27.1868,27.1957,24303.0
2023-07-25 12:50:00,30.63,30.66,30.62,30.65,20993.0,27.1957,27.2223,27.1868,27.2135,20993.0
2023-07-25 12:55:00,30.66,30.66,30.64,30.65,45682.0,27.2223,27.2223,27.2046,27.2135,45682.0
2023-07-25 13:00:00,30.65,30.67,30.63,30.66,22394.0,27.2135,27.2312,27.1957,27.2223,22394.0
2023-07-25 13:05:00,30.66,30.66,30.61,30.62,34197.0,27.2223,27.2223,27.1779,27.1868,34197.0
2023-07-25 13:10:00,30.62,30.62,30.59,30.6,16192.0,27.1868,27.1868,27.1602,27.1691,16192.0
2023-07-25 13:15:00,30.6,30.61,30.59,30.61,25341.0,27.1691,27.1779,27.1602,27.1779,25341.0
2023-07-25 13:20:00,30.61,30.61,30.55,30.56,47572.0,27.1779,27.1779,27.1247,27.1336,47572.0
2023-07-25 13:25:00,30.55,30.58,30.54,30.54,46407.0,27.1247,27.1513,27.1158,27.1158,46407.0
2023-07-25 13:30:00,30.54,30.56,30.52,30.54,35759.0,27.1158,27.1336,27.098,27.1158,35759.0
2023-07-25 13:35:00,30.54,30.56,30.52,30.53,31099.0,27.1158,27.1336,27.098,27.1069,31099.0
2023-07-25 13:40:00,30.53,30.57,30.53,30.57,43006.0,27.1069,27.1424,27.1069,27.1424,43006.0
2023-07-25 13:45:00,30.57,30.58,30.54,30.55,21492.0,27.1424,27.1513,27.1158,27.1247,21492.0
2023-07-25 13:50:00,30.55,30.58,30.54,30.58,35622.0,27.1247,27.1513,27.1158,27.1513,35622.0
2023-07-25 13:55:00,30.58,30.59,30.56,30.59,22016.0,27.1513,27.1602,27.1336,27.1602,22016.0
2023-07-25 14:00:00,30.59,30.6,30.57,30.59,31239.0,27.1602,27.1691,27.1424,27.1602,31239.0
2023-07-25 14:05:00,30.58,30.6,30.58,30.59,30829.0,27.1513,27.1691,27.1513,27.1602,30829.0
2023-07-25 14:10:00,30.58,30.63,30.58,30.63,31792.0,27.1513,27.1957,27.1513,27.1957,31792.0
2023-07-25 14:15:00,30.63,30.63,30.61,30.63,29975.0,27.1957,27.1957,27.1779,27.1957,29975.0
2023-07-25 14:20:00,30.63,30.66,30.61,30.66,60598.0,27.1957,27.2223,27.1779,27.2223,60598.0
2023-07-25 14:25:00,30.66,30.67,30.65,30.67,31720.0,27.2223,27.2312,27.2135,27.2312,31720.0
2023-07-25 14:30:00,30.67,30.69,30.66,30.68,40314.0,27.2312,27.249,27.2223,27.2401,40314.0
2023-07-25 14:35:00,30.68,30.69,30.65,30.66,40190.0,27.2401,27.249,27.2135,27.2223,40190.0
2023-07-25 14:40:00,30.66,30.68,30.64,30.66,87431.0,27.2223,27.2401,27.2046,27.2223,87431.0
2023-07-25 14:45:00,30.65,30.68,30.6,30.61,31384.0,27.2135,27.2401,27.1691,27.1779,31384.0
2023-07-25 14:50:00,30.61,30.65,30.59,30.63,38478.0,27.1779,27.2135,27.1602,27.1957,38478.0
2023-07-25 14:55:00,30.64,30.66,30.62,30.63,41947.0,27.2046,27.2223,27.1868,27.1957,41947.0
2023-07-25 15:00:00,30.64,30.64,30.6,30.62,33626.0,27.2046,27.2046,27.1691,27.1868,33626.0
2023-07-25 15:05:00,30.61,30.64,30.6,30.64,33495.0,27.1779,27.2046,27.1691,27.2046,33495.0
2023-07-25 15:10:00,30.63,30.64,30.61,30.63,30170.0,27.1957,27.2046,27.1779,27.1957,30170.0
2023-07-25 15:15:00,30.63,30.65,30.6,30.61,70227.0,27.1957,27.2135,27.1691,27.1779,70227.0
2023-07-25 15:20:00,30.61,30.65,30.6,30.63,41602.0,27.1779,27.2135,27.1691,27.1957,41602.0
2023-07-25 15:25:00,30.64,30.65,30.62,30.64,36469.0,27.2046,27.2135,27.1868,27.2046,36469.0
2023-07-25 15:30:00,30.63,30.64,30.6,30.63,46802.0,27.1957,27.2046,27.1691,27.1957,46802.0
2023-07-25 15:35:00,30.62,30.64,30.62,30.64,42219.0,27.1868,27.2046,27.1868,27.2046,42219.0
2023-07-25 15:40:00,30.64,30.64,30.61,30.62,64926.0,27.2046,27.2046,27.1779,27.1868,64926.0
2023-07-25 15:45:00,30.62,30.64,30.61,30.64,81923.0,27.1868,27.2046,27.1779,27.2046,81923.0
2023-07-25 15:50:00,30.64,30.68,30.62,30.65,211655.0,27.2046,27.2401,27.1868,27.2135,211655.0
2023-07-25 15:55:00,30.66,30.72,30.65,30.69,424819.0,27.2223,27.2756,27.2135,27.249,424819.0
2023-07-26 09:30:00,30.72,30.94,30.71,30.93,144470.0,27.2756,27.4709,27.2667,27.4621,144470.0
2023-07-26 09:35:00,30.93,30.94,30.83,30.88,94295.0,27.4621,27.4709,27.3733,27.4177,94295.0
2023-07-26 09:40:00,30.88,30.91,30.83,30.86,44590.0,27.4177,27.4443,27.3733,27.3999,44590.0
2023-07-26 09:45:00,30.86,30.9,30.75,30.78,34777.0,27.3999,27.4354,27.3022,27.3289,34777.0
2023-07-26 09:50:00,30.78,30.81,30.72,30.74,37776.0,27.3289,27.3555,27.2756,27.2934,37776.0
2023-07-26 09:55:00,30.74,30.77,30.71,30.76,32661.0,27.2934,27.32,27.2667,27.3111,32661.0
2023-07-26 10:00:00,30.76,30.81,30.74,30.79,52621.0,27.3111,27.3555,27.2934,27.3378,52621.0
2023-07-26 10:05:00,30.79,30.86,30.77,30.86,34779.0,27.3378,27.3999,27.32,27.3999,34779.0
2023-07-26 10:10:00,30.86,30.86,30.78,30.79,28026.0,27.3999,27.3999,27.3289,27.3378,28026.0
2023-07-26 10:15:00,30.78,30.84,30.77,30.83,31849.0,27.3289,27.3822,27.32,27.3733,31849.0
2023-07-26 10:20:00,30.83,30.87,30.81,30.86,33793.0,27.3733,27.4088,27.3555,27.3999,33793.0
2023-07-26 10:25:00,30.86,30.89,30.85,30.87,39917.0,27.3999,27.4266,27.391,27.4088,39917.0
2023-07-26 10:30:00,30.87,30.92,30.82,30.83,76118.0,27.4088,27.4532,27.3644,27.3733,76118.0
2023-07-26 10:35:00,30.83,30.83,30.74,30.78,49029.0,27.3733,27.3733,27.2934,27.3289,49029.0
2023-07-26 10:40:00,30.78,30.79,30.74,30.78,20724.0,27.3289,27.3378,27.2934,27.3289,20724.0
2023-07-26 10:45:00,30.78,30.83,30.77,30.83,58351.0,27.3289,27.3733,27.32,27.3733,58351.0
2023-07-26 10:50:00,30.83,30.9,30.81,30.89,49399.0,27.3733,27.4354,27.3555,27.4266,49399.0
2023-07-26 10:55:00,30.89,30.92,30.85,30.89,78154.0,27.4266,27.4532,27.391,27.4266,78154.0
2023-07-26 11:00:00,30.88,30.91,30.86,30.88,50087.0,27.4177,27.4443,27.3999,27.4177,50087.0
2023-07-26 11:05:00,30.87,30.88,30.85,30.88,22534.0,27.4088,27.4177,27.391,27.4177,22534.0
2023-07-26 11:10:00,30.88,30.9,30.86,30.87,28870.0,27.4177,27.4354,27.3999,27.4088,28870.0
2023-07-26 11:15:00,30.85,30.87,30.79,30.79,22680.0,27.391,27.4088,27.3378,27.3378,22680.0
2023-07-26 11:20:00,30.79,30.84,30.78,30.84,27415.0,27.3378,27.3822,27.3289,27.3822,27415.0
2023-07-26 11:25:00,30.84,30.84,30.81,30.83,17486.0,27.3822,27.3822,27.3555,27.3733,17486.0
2023-07-26 11:30:00,30.83,30.85,30.81,30.82,22999.0,27.3733,27.391,27.3555,27.3644,22999.0
2023-07-26 11:35:00,30.82,30.88,30.82,30.84,22469.0,27.3644,27.4177,27.3644,27.3822,22469.0
2023-07-26 11:40:00,30.85,30.86,30.81,30.82,18256.0,27.391,27.3999,27.3555,27.3644,18256.0
2023-07-26 11:45:00,30.82,30.84,30.79,30.83,30144.0,27.3644,27.3822,27.3378,27.3733,30144.0
2023-07-26 11:50:00,30.83,30.86,30.82,30.85,25653.0,27.3733,27.3999,27.3644,27.391,25653.0
2023-07-26 11:55:00,30.85,30.88,30.84,30.88,12566.0,27.391,27.4177,27.3822,27.4177,12566.0
2023-07-26 12:00:00,30.88,30.9,30.86,30.88,30213.0,27.4177,27.4354,27.3999,27.4177,30213.0
2023-07-26 12:05:00,30.87,30.88,30.84,30.85,22450.0,27.4088,27.4177,27.3822,27.391,22450.0
2023-07-26 12:10:00,30.84,30.9,30.84,30.89,26957.0,27.3822,27.4354,27.3822,27.4266,26957.0
2023-07-26 12:15:00,30.88,30.92,30.88,30.92,17508.0,27.4177,27.4532,27.4177,27.4532,17508.0
2023-07-26 12:20:00,30.92,30.93,30.9,30.92,22155.0,27.4532,27.4621,27.4354,27.4532,22155.0
2023-07-26 12:25:00,30.92,30.96,30.9,30.94,131198.0,27.4532,27.4887,27.4354,27.4709,131198.0
2023-07-26 12:30:00,30.94,30.94,30.88,30.88,25606.0,27.4709,27.4709,27.4177,27.4177,25606.0
2023-07-26 12:35:00,30.88,30.89,30.86,30.87,21576.0,27.4177,27.4266,27.3999,27.4088,21576.0
2023-07-26 12:40:00,30.88,30.89,30.85,30.86,18833.0,27.4177,27.4266,27.391,27.3999,18833.0
2023-07-26 12:45:00,30.86,30.87,30.85,30.85,12642.0,27.3999,27.4088,27.391,27.391,12642.0
2023-07-26 12:50:00,30.84,30.86,30.81,30.82,30323.0,27.3822,27.3999,27.3555,27.3644,30323.0
2023-07-26 12:55:00,30.82,30.83,30.75,30.77,134477.0,27.3644,27.3733,27.3022,27.32,134477.0
2023-07-26 13:00:00,30.77,30.78,30.72,30.72,36609.0,27.32,27.3289,27.2756,27.2756,36609.0
2023-07-26 13:05:00,30.72,30.74,30.7,30.71,35955.0,27.2756,27.2934,27.2579,27.2667,35955.0
2023-07-26 13:10:00,30.7,30.71,30.65,30.7,38570.0,27.2579,27.2667,27.2135,27.2579,38570.0
2023-07-26 13:15:00,30.69,30.73,30.68,30.72,37191.0,27.249,27.2845,27.2401,27.2756,37191.0
2023-07-26 13:20:00,30.72,30.76,30.71,30.74,80522.0,27.2756,27.3111,27.2667,27.2934,80522.0
2023-07-26 13:25:00,30.73,30.76,30.71,30.75,27635.0,27.2845,27.3111,27.2667,27.3022,27635.0
2023-07-26 13:30:00,30.74,30.76,30.72,30.72,20007.0,27.2934,27.3111,27.2756,27.2756,20007.0
2023-07-26 13:35:00,30.72,30.75,30.7,30.75,28982.0,27.2756,27.3022,27.2579,27.3022,28982.0
2023-07-26 13:40:00,30.75,30.79,30.75,30.79,18008.0,27.3022,27.3378,27.3022,27.3378,18008.0
2023-07-26 13:45:00,30.79,30.8,30.75,30.76,21299.0,27.3378,27.3466,27.3022,27.3111,21299.0
2023-07-26 13:50:00,30.75,30.77,30.74,30.77,21572.0,27.3022,27.32,27.2934,27.32,21572.0
2023-07-26 13:55:00,30.76,30.8,30.76,30.77,26306.0,27.3111,27.3466,27.3111,27.32,26306.0
2023-07-26 14:00:00,30.76,30.81,30.75,30.8,31372.0,27.3111,27.3555,27.3022,27.3466,31372.0
2023-07-26 14:05:00,30.8,30.81,30.78,30.8,19544.0,27.3466,27.3555,27.3289,27.3466,19544.0
2023-07-26 14:10:00,30.79,30.81,30.77,30.79,23461.0,27.3378,27.3555,27.32,27.3378,23461.0
2023-07-26 14:15:00,30.78,30.85,30.78,30.85,97971.0,27.3289,27.391,27.3289,27.391,97971.0
2023-07-26 14:20:00,30.85,30.85,30.84,30.85,21093.0,27.391,27.391,27.3822,27.391,21093.0
2023-07-26 14:25:00,30.85,30.89,30.84,30.88,50647.0,27.391,27.4266,27.3822,27.4177,50647.0
2023-07-26 14:30:00,30.89,30.89,30.82,30.86,55019.0,27.4266,27.4266,27.3644,27.3999,55019.0
2023-07-26 14:35:00,30.86,30.93,30.85,30.92,66885.0,27.3999,27.4621,27.391,27.4532,66885.0
2023-07-26 14:40:00,30.92,30.96,30.91,30.96,298755.0,27.4532,27.4887,27.4443,27.4887,298755.0
2023-07-26 14:45:00,30.96,30.98,30.91,30.94,46986.0,27.4887,27.5065,27.4443,27.4709,46986.0
2023-07-26 14:50:00,30.94,30.97,30.92,30.95,38007.0,27.4709,27.4976,27.4532,27.4798,38007.0
2023-07-26 14:55:00,30.94,30.95,30.91,30.93,23524.0,27.4709,27.4798,27.4443,27.4621,23524.0
2023-07-26 15:00:00,30.94,30.94,30.9,30.9,37916.0,27.4709,27.4709,27.4354,27.4354,37916.0
2023-07-26 15:05:00,30.9,30.91,30.77,30.79,70819.0,27.4354,27.4443,27.32,27.3378,70819.0
2023-07-26 15:10:00,30.78,30.82,30.75,30.78,50168.0,27.3289,27.3644,27.3022,27.3289,50168.0
2023-07-26 15:15:00,30.78,30.78,30.71,30.74,173772.0,27.3289,27.3289,27.2667,27.2934,173772.0
2023-07-26 15:20:00,30.74,30.78,30.73,30.77,45913.0,27.2934,27.3289,27.2845,27.32,45913.0
2023-07-26 15:25:00,30.77,30.77,30.74,30.75,48095.0,27.32,27.32,27.2934,27.3022,48095.0
2023-07-26 15:30:00,30.76,30.76,30.73,30.74,58292.0,27.3111,27.3111,27.2845,27.2934,58292.0
2023-07-26 15:35:00,30.75,30.76,30.7,30.71,80663.0,27.3022,27.3111,27.2579,27.2667,80663.0
2023-07-26 15:40:00,30.7,30.76,30.7,30.76,99054.0,27.2579,27.3111,27.2579,27.3111,99054.0
2023-07-26 15:45:00,30.76,30.77,30.71,30.73,84950.0,27.3111,27.32,27.2667,27.2845,84950.0
2023-07-26 15:50:00,30.72,30.78,30.71,30.77,203871.0,27.2756,27.3289,27.2667,27.32,203871.0
2023-07-26 15:55:00,30.77,30.88,30.77,30.85,594932.0,27.32,27.4177,27.32,27.391,594932.0
2023-07-27 09:30:00,30.94,31.11,30.88,31.1,244194.0,27.4709,27.6219,27.4177,27.613,244194.0
2023-07-27 09:35:00,31.08,31.1,31.01,31.07,71456.0,27.5952,27.613,27.5331,27.5864,71456.0
2023-07-27 09:40:00,31.07,31.13,31.04,31.07,60901.0,27.5864,27.6396,27.5597,27.5864,60901.0
2023-07-27 09:45:00,31.06,31.07,30.98,30.99,48191.0,27.5775,27.5864,27.5065,27.5153,48191.0
2023-07-27 09:50:00,30.99,31.06,30.98,30.99,38656.0,27.5153,27.5775,27.5065,27.5153,38656.0
2023-07-27 09:55:00,30.99,31.02,30.95,31.02,46629.0,27.5153,27.542,27.4798,27.542,46629.0
2023-07-27 10:00:00,31.02,31.06,31.0,31.03,27518.0,27.542,27.5775,27.5242,27.5509,27518.0
2023-07-27 10:05:00,31.04,31.05,30.98,31.05,39653.0,27.5597,27.5686,27.5065,27.5686,39653.0
2023-07-27 10:10:00,31.04,31.08,31.02,31.06,50645.0,27.5597,27.5952,27.542,27.5775,50645.0
2023-07-27 10:15:00,31.07,31.08,31.0,31.06,70562.0,27.5864,27.5952,27.5242,27.5775,70562.0
2023-07-27 10:20:00,31.07,31.1,31.05,31.1,34871.0,27.5864,27.613,27.5686,27.613,34871.0
2023-07-27 10:25:00,31.1,31.11,31.05,31.07,55686.0,27.613,27.6219,27.5686,27.5864,55686.0
2023-07-27 10:30:00,31.06,31.08,31.03,31.07,43678.0,27.5775,27.5952,27.5509,27.5864,43678.0
2023-07-27 10:35:00,31.07,31.09,31.03,31.08,101740.0,27.5864,27.6041,27.5509,27.5952,101740.0
2023-07-27 10:40:00,31.08,31.08,31.03,31.04,90816.0,27.5952,27.5952,27.5509,27.5597,90816.0
2023-07-27 10:45:00,31.04,31.06,31.01,31.05,53862.0,27.5597,27.5775,27.5331,27.5686,53862.0
2023-07-27 10:50:00,31.06,31.08,31.02,31.04,45376.0,27.5775,27.5952,27.542,27.5597,45376.0
2023-07-27 10:55:00,31.05,31.07,31.01,31.05,106595.0,27.5686,27.5864,27.5331,27.5686,106595.0
2023-07-27 11:00:00,31.05,31.11,31.01,31.11,155968.0,27.5686,27.6219,27.5331,27.6219,155968.0
2023-07-27 11:05:00,31.11,31.12,31.06,31.06,49333.0,27.6219,27.6308,27.5775,27.5775,49333.0
2023-07-27 11:10:00,31.06,31.08,31.04,31.06,43042.0,27.5775,27.5952,27.5597,27.5775,43042.0
2023-07-27 11:15:00,31.05,31.08,31.04,31.05,62133.0,27.5686,27.5952,27.5597,27.5686,62133.0
2023-07-27 11:20:00,31.05,31.11,31.05,31.1,38026.0,27.5686,27.6219,27.5686,27.613,38026.0
2023-07-27 11:25:00,31.11,31.21,31.08,31.21,548716.0,27.6219,27.7107,27.5952,27.7107,548716.0
2023-07-27 11:30:00,31.2,31.21,31.1,31.14,46651.0,27.7018,27.7107,27.613,27.6485,46651.0
2023-07-27 11:35:00,31.14,31.24,31.13,31.23,62833.0,27.6485,27.7373,27.6396,27.7284,62833.0
2023-07-27 11:40:00,31.23,31.24,31.17,31.18,69719.0,27.7284,27.7373,27.6752,27.684,69719.0
2023-07-27 11:45:00,31.18,31.19,31.12,31.16,47982.0,27.684,27.6929,27.6308,27.6663,47982.0
2023-07-27 11:50:00,31.16,31.2,31.16,31.18,40806.0,27.6663,27.7018,27.6663,27.684,40806.0
2023-07-27 11:55:00,31.18,31.2,31.15,31.18,63064.0,27.684,27.7018,27.6574,27.684,63064.0
2023-07-27 12:00:00,31.18,31.18,31.13,31.17,32762.0,27.684,27.684,27.6396,27.6752,32762.0
2023-07-27 12:05:00,31.17,31.19,31.15,31.18,26388.0,27.6752,27.6929,27.6574,27.684,26388.0
2023-07-27 12:10:00,31.18,31.18,31.15,31.17,37761.0,27.684,27.684,27.6574,27.6752,37761.0
2023-07-27 12:15:00,31.17,31.18,31.14,31.17,35699.0,27.6752,27.684,27.6485,27.6752,35699.0
2023-07-27 12:20:00,31.18,31.22,31.17,31.22,26885.0,27.684,27.7196,27.6752,27.7196,26885.0
2023-07-27 12:25:00,31.21,31.24,31.21,31.24,28845.0,27.7107,27.7373,27.7107,27.7373,28845.0
2023-07-27 12:30:00,31.24,31.3,31.23,31.29,469372.0,27.7373,27.7906,27.7284,27.7817,469372.0
2023-07-27 12:35:00,31.3,31.32,31.24,31.3,55841.0,27.7906,27.8083,27.7373,27.7906,55841.0
2023-07-27 12:40:00,31.31,31.31,31.22,31.24,28441.0,27.7995,27.7995,27.7196,27.7373,28441.0
2023-07-27 12:45:00,31.24,31.25,31.21,31.23,38043.0,27.7373,27.7462,27.7107,27.7284,38043.0
2023-07-27 12:50:00,31.23,31.23,31.18,31.22,67718.0,27.7284,27.7284,27.684,27.7196,67718.0
2023-07-27 12:55:00,31.21,31.26,31.2,31.26,49732.0,27.7107,27.7551,27.7018,27.7551,49732.0
2023-07-27 13:00:00,31.26,31.27,31.23,31.24,29938.0,27.7551,27.7639,27.7284,27.7373,29938.0
2023-07-27 13:05:00,31.24,31.25,31.19,31.21,47454.0,27.7373,27.7462,27.6929,27.7107,47454.0
2023-07-27 13:10:00,31.21,31.22,31.18,31.18,21317.0,27.7107,27.7196,27.684,27.684,21317.0
2023-07-27 13:15:00,31.18,31.22,31.16,31.21,163142.0,27.684,27.7196,27.6663,27.7107,163142.0
2023-07-27 13:20:00,31.2,31.2,31.15,31.17,77719.0,27.7018,27.7018,27.6574,27.6752,77719.0
2023-07-27 13:25:00,31.16,31.18,31.15,31.16,288311.0,27.6663,27.684,27.6574,27.6663,288311.0
2023-07-27 13:30:00,31.16,31.18,31.07,31.07,272058.0,27.6663,27.684,27.5864,27.5864,272058.0
2023-07-27 13:35:00,31.08,31.08,31.02,31.02,38512.0,27.5952,27.5952,27.542,27.542,38512.0
2023-07-27 13:40:00,31.03,31.05,31.0,31.01,33588.0,27.5509,27.5686,27.5242,27.5331,33588.0
2023-07-27 13:45:00,31.01,31.03,31.0,31.01,109348.0,27.5331,27.5509,27.5242,27.5331,109348.0
2023-07-27 13:50:00,31.01,31.02,30.95,30.98,299195.0,27.5331,27.542,27.4798,27.5065,299195.0
2023-07-27 13:55:00,30.98,31.0,30.96,30.97,30241.0,27.5065,27.5242,27.4887,27.4976,30241.0
2023-07-27 14:00:00,30.96,30.98,30.91,30.92,29754.0,27.4887,27.5065,27.4443,27.4532,29754.0
2023-07-27 14:05:00,30.92,30.93,30.88,30.9,41131.0,27.4532,27.4621,27.4177,27.4354,41131.0
2023-07-27 14:10:00,30.9,30.9,30.82,30.83,85044.0,27.4354,27.4354,27.3644,27.3733,85044.0
2023-07-27 14:15:00,30.84,30.85,30.82,30.83,28648.0,27.3822,27.391,27.3644,27.3733,28648.0
2023-07-27 14:20:00,30.84,30.88,30.82,30.83,42334.0,27.3822,27.4177,27.3644,27.3733,42334.0
2023-07-27 14:25:00,30.83,30.83,30.76,30.77,35504.0,27.3733,27.3733,27.3111,27.32,35504.0
2023-07-27 14:30:00,30.77,30.8,30.76,30.76,42073.0,27.32,27.3466,27.3111,27.3111,42073.0
2023-07-27 14:35:00,30.77,30.78,30.71,30.76,46144.0,27.32,27.3289,27.2667,27.3111,46144.0
2023-07-27 14:40:00,30.76,30.77,30.72,30.74,26655.0,27.3111,27.32,27.2756,27.2934,26655.0
2023-07-27 14:45:00,30.73,30.75,30.7,30.71,50376.0,27.2845,27.3022,27.2579,27.2667,50376.0
2023-07-27 14:50:00,30.71,30.72,30.67,30.68,34692.0,27.2667,27.2756,27.2312,27.2401,34692.0
2023-07-27 14:55:00,30.67,30.68,30.64,30.65,61449.0,27.2312,27.2401,27.2046,27.2135,61449.0
2023-07-27 15:00:00,30.65,30.67,30.64,30.65,67855.0,27.2135,27.2312,27.2046,27.2135,67855.0
2023-07-27 15:05:00,30.65,30.66,30.62,30.66,41415.0,27.2135,27.2223,27.1868,27.2223,41415.0
2023-07-27 15:10:00,30.66,30.71,30.65,30.69,45468.0,27.2223,27.2667,27.2135,27.249,45468.0
2023-07-27 15:15:00,30.69,30.71,30.64,30.66,43678.0,27.249,27.2667,27.2046,27.2223,43678.0
2023-07-27 15:20:00,30.65,30.65,30.59,30.6,53696.0,27.2135,27.2135,27.1602,27.1691,53696.0
2023-07-27 15:25:00,30.6,30.6,30.53,30.53,53582.0,27.1691,27.1691,27.1069,27.1069,53582.0
2023-07-27 15:30:00,30.54,30.55,30.49,30.51,92538.0,27.1158,27.1247,27.0714,27.0892,92538.0
2023-07-27 15:35:00,30.52,30.58,30.49,30.57,63713.0,27.098,27.1513,27.0714,27.1424,63713.0
2023-07-27 15:40:00,30.57,30.62,30.56,30.6,67783.0,27.1424,27.1868,27.1336,27.1691,67783.0
2023-07-27 15:45:00,30.6,30.62,30.56,30.61,78199.0,27.1691,27.1868,27.1336,27.1779,78199.0
2023-07-27 15:50:00,30.61,30.67,30.6,30.64,148861.0,27.1779,27.2312,27.1691,27.2046,148861.0
2023-07-27 15:55:00,30.64,30.66,30.59,30.65,396680.0,27.2046,27.2223,27.1602,27.2135,396680.0
2023-07-28 09:30:00,30.72,30.86,30.54,30.54,234407.0,27.2756,27.3999,27.1158,27.1158,234407.0
2023-07-28 09:35:00,30.54,30.56,30.36,30.48,150137.0,27.1158,27.1336,26.956,27.0625,150137.0
2023-07-28 09:40:00,30.5,30.54,30.27,30.33,311529.0,27.0803,27.1158,26.8761,26.9293,311529.0
2023-07-28 09:45:00,30.33,30.38,30.22,30.35,171890.0,26.9293,26.9737,26.8317,26.9471,171890.0
2023-07-28 09:50:00,30.36,30.41,30.32,30.38,108025.0,26.956,27.0004,26.9205,26.9737,108025.0
2023-07-28 09:55:00,30.39,30.41,30.33,30.35,71920.0,26.9826,27.0004,26.9293,26.9471,71920.0
2023-07-28 10:00:00,30.38,30.41,30.32,30.37,85909.0,26.9737,27.0004,26.9205,26.9649,85909.0
2023-07-28 10:05:00,30.37,30.38,30.31,30.34,90034.0,26.9649,26.9737,26.9116,26.9382,90034.0
2023-07-28 10:10:00,30.33,30.38,30.3,30.33,133378.0,26.9293,26.9737,26.9027,26.9293,133378.0
2023-07-28 10:15:00,30.34,30.34,30.22,30.26,97240.0,26.9382,26.9382,26.8317,26.8672,97240.0
2023-07-28 10:20:00,30.26,30.31,30.21,30.21,82694.0,26.8672,26.9116,26.8228,26.8228,82694.0
2023-07-28 10:25:00,30.21,30.22,30.1,30.16,124766.0,26.8228,26.8317,26.7251,26.7784,124766.0
2023-07-28 10:30:00,30.17,30.23,30.12,30.2,83582.0,26.7873,26.8406,26.7429,26.8139,83582.0
2023-07-28 10:35:00,30.2,30.2,30.12,30.14,55526.0,26.8139,26.8139,26.7429,26.7606,55526.0
2023-07-28 10:40:00,30.13,30.14,30.06,30.09,65293.0,26.7518,26.7606,26.6896,26.7162,65293.0
2023-07-28 10:45:00,30.08,30.14,30.08,30.14,51722.0,26.7074,26.7606,26.7074,26.7606,51722.0
2023-07-28 10:50:00,30.14,30.15,30.08,30.12,41865.0,26.7606,26.7695,26.7074,26.7429,41865.0
2023-07-28 10:55:00,30.12,30.16,30.11,30.13,65216.0,26.7429,26.7784,26.734,26.7518,65216.0
2023-07-28 11:00:00,30.13,30.17,30.12,30.16,77254.0,26.7518,26.7873,26.7429,26.7784,77254.0
2023-07-28 11:05:00,30.16,30.19,30.15,30.18,46833.0,26.7784,26.805,26.7695,26.7962,46833.0
2023-07-28 11:10:00,30.17,30.19,30.14,30.15,53693.0,26.7873,26.805,26.7606,26.7695,53693.0
2023-07-28 11:15:00,30.15,30.18,30.14,30.16,62352.0,26.7695,26.7962,26.7606,26.7784,62352.0
2023-07-28 11:20:00,30.16,30.22,30.15,30.21,75211.0,26.7784,26.8317,26.7695,26.8228,75211.0
2023-07-28 11:25:00,30.21,30.29,30.2,30.25,105690.0,26.8228,26.8938,26.8139,26.8583,105690.0
2023-07-28 11:30:00,30.25,30.29,30.21,30.23,52258.0,26.8583,26.8938,26.8228,26.8406,52258.0
2023-07-28 11:35:00,30.24,30.26,30.23,30.24,48494.0,26.8494,26.8672,26.8406,26.8494,48494.0
2023-07-28 11:40:00,30.24,30.29,30.21,30.29,58905.0,26.8494,26.8938,26.8228,26.8938,58905.0
2023-07-28 11:45:00,30.29,30.3,30.28,30.29,31210.0,26.8938,26.9027,26.8849,26.8938,31210.0
2023-07-28 11:50:00,30.29,30.3,30.18,30.19,86941.0,26.8938,26.9027,26.7962,26.805,86941.0
2023-07-28 11:55:00,30.18,30.22,30.17,30.19,61333.0,26.7962,26.8317,26.7873,26.805,61333.0
2023-07-28 12:00:00,30.19,30.19,30.11,30.12,63017.0,26.805,26.805,26.734,26.7429,63017.0
2023-07-28 12:05:00,30.12,30.12,30.08,30.09,97486.0,26.7429,26.7429,26.7074,26.7162,97486.0
2023-07-28 12:10:00,30.09,30.11,30.09,30.1,62017.0,26.7162,26.734,26.7162,26.7251,62017.0
2023-07-28 12:15:00,30.1,30.1,30.02,30.02,348235.0,26.7251,26.7251,26.6541,26.6541,348235.0
2023-07-28 12:20:00,30.03,30.04,29.98,30.0,220071.0,26.663,26.6719,26.6186,26.6363,220071.0
2023-07-28 12:25:00,30.0,30.01,29.97,29.99,69137.0,26.6363,26.6452,26.6097,26.6275,69137.0
2023-07-28 12:30:00,29.98,30.0,29.85,29.86,275305.0,26.6186,26.6363,26.5032,26.512,275305.0
2023-07-28 12:35:00,29.87,29.92,29.85,29.86,72922.0,26.5209,26.5653,26.5032,26.512,72922.0
2023-07-28 12:40:00,29.87,29.88,29.81,29.88,73986.0,26.5209,26.5298,26.4676,26.5298,73986.0
2023-07-28 12:45:00,29.87,29.94,29.87,29.91,56271.0,26.5209,26.5831,26.5209,26.5564,56271.0
2023-07-28 12:50:00,29.92,29.97,29.92,29.94,74495.0,26.5653,26.6097,26.5653,26.5831,74495.0
2023-07-28 12:55:00,29.95,30.01,29.94,29.99,112481.0,26.5919,26.6452,26.5831,26.6275,112481.0
2023-07-28 13:00:00,29.99,29.99,29.92,29.92,43793.0,26.6275,26.6275,26.5653,26.5653,43793.0
2023-07-28 13:05:00,29.92,29.96,29.92,29.93,85381.0,26.5653,26.6008,26.5653,26.5742,85381.0
2023-07-28 13:10:00,29.92,29.99,29.91,29.98,85226.0,26.5653,26.6275,26.5564,26.6186,85226.0
2023-07-28 13:15:00,29.98,30.01,29.95,29.96,52015.0,26.6186,26.6452,26.5919,26.6008,52015.0
2023-07-28 13:20:00,29.97,29.97,29.93,29.93,50006.0,26.6097,26.6097,26.5742,26.5742,50006.0
2023-07-28 13:25:00,29.93,29.94,29.89,29.9,78698.0,26.5742,26.5831,26.5387,26.5476,78698.0
2023-07-28 13:30:00,29.89,29.91,29.86,29.86,58835.0,26.5387,26.5564,26.512,26.512,58835.0
2023-07-28 13:35:00,29.87,29.87,29.83,29.85,73302.0,26.5209,26.5209,26.4854,26.5032,73302.0
2023-07-28 13:40:00,29.85,29.86,29.82,29.84,94422.0,26.5032,26.512,26.4765,26.4943,94422.0
2023-07-28 13:45:00,29.84,29.84,29.77,29.8,70728.0,26.4943,26.4943,26.4321,26.4588,70728.0
2023-07-28 13:50:00,29.79,29.82,29.79,29.82,34486.0,26.4499,26.4765,26.4499,26.4765,34486.0
2023-07-28 13:55:00,29.82,29.82,29.81,29.82,67863.0,26.4765,26.4765,26.4676,26.4765,67863.0
2023-07-28 14:00:00,29.82,29.86,29.81,29.84,53723.0,26.4765,26.512,26.4676,26.4943,53723.0
2023-07-28 14:05:00,29.84,29.87,29.83,29.84,44742.0,26.4943,26.5209,26.4854,26.4943,44742.0
2023-07-28 14:10:00,29.83,29.84,29.71,29.72,156356.0,26.4854,26.4943,26.3789,26.3877,156356.0
2023-07-28 14:15:00,29.72,29.79,29.71,29.76,175497.0,26.3877,26.4499,26.3789,26.4232,175497.0
2023-07-28 14:20:00,29.75,29.77,29.71,29.73,105422.0,26.4144,26.4321,26.3789,26.3966,105422.0
2023-07-28 14:25:00,29.74,29.77,29.73,29.74,55269.0,26.4055,26.4321,26.3966,26.4055,55269.0
2023-07-28 14:30:00,29.75,29.76,29.72,29.74,41943.0,26.4144,26.4232,26.3877,26.4055,41943.0
2023-07-28 14:35:00,29.74,29.74,29.7,29.71,120837.0,26.4055,26.4055,26.37,26.3789,120837.0
2023-07-28 14:40:00,29.7,29.7,29.66,29.69,83845.0,26.37,26.37,26.3345,26.3611,83845.0
2023-07-28 14:45:00,29.68,29.74,29.68,29.74,72433.0,26.3522,26.4055,26.3522,26.4055,72433.0
2023-07-28 14:50:00,29.74,29.81,29.73,29.76,139771.0,26.4055,26.4676,26.3966,26.4232,139771.0
2023-07-28 14:55:00,29.77,29.77,29.72,29.75,70474.0,26.4321,26.4321,26.3877,26.4144,70474.0
2023-07-28 15:00:00,29.75,29.75,29.72,29.72,34763.0,26.4144,26.4144,26.3877,26.3877,34763.0
2023-07-28 15:05:00,29.72,29.75,29.71,29.74,105030.0,26.3877,26.4144,26.3789,26.4055,105030.0
2023-07-28 15:10:00,29.73,29.74,29.71,29.72,92431.0,26.3966,26.4055,26.3789,26.3877,92431.0
2023-07-28 15:15:00,29.71,29.77,29.71,29.75,96235.0,26.3789,26.4321,26.3789,26.4144,96235.0
2023-07-28 15:20:00,29.76,29.76,29.71,29.71,95669.0,26.4232,26.4232,26.3789,26.3789,95669.0
2023-07-28 15:25:00,29.71,29.78,29.71,29.75,114272.0,26.3789,26.441,26.3789,26.4144,114272.0
2023-07-28 15:30:00,29.76,29.77,29.73,29.74,157015.0,26.4232,26.4321,26.3966,26.4055,157015.0
2023-07-28 15:35:00,29.74,29.75,29.71,29.71,149966.0,26.4055,26.4144,26.3789,26.3789,149966.0
2023-07-28 15:40:00,29.71,29.74,29.71,29.73,215455.0,26.3789,26.4055,26.3789,26.3966,215455.0
2023-07-28 15:45:00,29.72,29.73,29.69,29.73,206850.0,26.3877,26.3966,26.3611,26.3966,206850.0
2023-07-28 15:50:00,29.72,29.77,29.71,29.77,317732.0,26.3877,26.4321,26.3789,26.4321,317732.0
2023-07-28 15:55:00,29.76,29.83,29.74,29.8,766420.0,26.4232,26.4854,26.4055,26.4588,766420.0
2023-07-31 09:30:00,29.84,30.07,29.82,30.03,316978.0,26.4943,26.6985,26.4765,26.663,316978.0
2023-07-31 09:35:00,30.04,30.07,29.97,30.04,140242.0,26.6719,26.6985,26.6097,26.6719,140242.0
2023-07-31 09:40:00,30.04,30.26,30.02,30.16,431723.0,26.6719,26.8672,26.6541,26.7784,431723.0
2023-07-31 09:45:00,30.16,30.22,30.11,30.22,83492.0,26.7784,26.8317,26.734,26.8317,83492.0
2023-07-31 09:50:00,30.21,30.29,30.21,30.24,112564.0,26.8228,26.8938,26.8228,26.8494,112564.0
2023-07-31 09:55:00,30.23,30.25,30.17,30.25,67604.0,26.8406,26.8583,26.7873,26.8583,67604.0
2023-07-31 10:00:00,30.25,30.32,30.24,30.27,88943.0,26.8583,26.9205,26.8494,26.8761,88943.0
2023-07-31 10:05:00,30.27,30.27,30.14,30.14,97064.0,26.8761,26.8761,26.7606,26.7606,97064.0
2023-07-31 10:10:00,30.15,30.18,30.01,30.02,95210.0,26.7695,26.7962,26.6452,26.6541,95210.0
2023-07-31 10:15:00,30.02,30.14,30.01,30.1,65052.0,26.6541,26.7606,26.6452,26.7251,65052.0
2023-07-31 10:20:00,30.1,30.1,30.04,30.06,70515.0,26.7251,26.7251,26.6719,26.6896,70515.0
2023-07-31 10:25:00,30.07,30.1,30.03,30.09,193097.0,26.6985,26.7251,26.663,26.7162,193097.0
2023-07-31 10:30:00,30.09,30.13,30.09,30.11,79040.0,26.7162,26.7518,26.7162,26.734,79040.0
2023-07-31 10:35:00,30.1,30.14,30.08,30.09,98330.0,26.7251,26.7606,26.7074,26.7162,98330.0
2023-07-31 10:40:00,30.08,30.08,30.02,30.04,68801.0,26.7074,26.7074,26.6541,26.6719,68801.0
2023-07-31 10:45:00,30.04,30.08,30.0,30.08,69624.0,26.6719,26.7074,26.6363,26.7074,69624.0
2023-07-31 10:50:00,30.07,30.09,30.05,30.05,68931.0,26.6985,26.7162,26.6807,26.6807,68931.0
2023-07-31 10:55:00,30.05,30.12,30.05,30.12,77234.0,26.6807,26.7429,26.6807,26.7429,77234.0
2023-07-31 11:00:00,30.12,30.16,30.07,30.08,46191.0,26.7429,26.7784,26.6985,26.7074,46191.0
2023-07-31 11:05:00,30.08,30.11,30.06,30.1,45359.0,26.7074,26.734,26.6896,26.7251,45359.0
2023-07-31 11:10:00,30.1,30.14,30.09,30.12,35448.0,26.7251,26.7606,26.7162,26.7429,35448.0
2023-07-31 11:15:00,30.12,30.13,30.09,30.13,31685.0,26.7429,26.7518,26.7162,26.7518,31685.0
2023-07-31 11:20:00,30.13,30.13,30.1,30.11,25746.0,26.7518,26.7518,26.7251,26.734,25746.0
2023-07-31 11:25:00,30.11,30.14,30.07,30.08,62049.0,26.734,26.7606,26.6985,26.7074,62049.0
2023-07-31 11:30:00,30.08,30.08,29.98,30.05,107097.0,26.7074,26.7074,26.6186,26.6807,107097.0
2023-07-31 11:35:00,30.04,30.05,29.98,29.98,29507.0,26.6719,26.6807,26.6186,26.6186,29507.0
2023-07-31 11:40:00,29.98,30.02,29.96,30.01,50845.0,26.6186,26.6541,26.6008,26.6452,50845.0
2023-07-31 11:45:00,30.02,30.03,29.98,30.03,24212.0,26.6541,26.663,26.6186,26.663,24212.0
2023-07-31 11:50:00,30.03,30.03,29.96,29.97,43458.0,26.663,26.663,26.6008,26.6097,43458.0
2023-07-31 11:55:00,29.98,29.99,29.95,29.95,28558.0,26.6186,26.6275,26.5919,26.5919,28558.0
2023-07-31 12:00:00,29.96,29.99,29.95,29.97,30493.0,26.6008,26.6275,26.5919,26.6097,30493.0
2023-07-31 12:05:00,29.96,29.97,29.96,29.97,13082.0,26.6008,26.6097,26.6008,26.6097,13082.0
2023-07-31 12:10:00,29.96,29.99,29.96,29.97,31141.0,26.6008,26.6275,26.6008,26.6097,31141.0
2023-07-31 12:15:00,29.98,29.98,29.94,29.94,24337.0,26.6186,26.6186,26.5831,26.5831,24337.0
2023-07-31 12:20:00,29.94,29.98,29.94,29.97,27903.0,26.5831,26.6186,26.5831,26.6097,27903.0
2023-07-31 12:25:00,29.97,29.98,29.95,29.96,12456.0,26.6097,26.6186,26.5919,26.6008,12456.0
2023-07-31 12:30:00,29.96,29.96,29.94,29.96,30990.0,26.6008,26.6008,26.5831,26.6008,30990.0
2023-07-31 12:35:00,29.96,29.96,29.92,29.93,19978.0,26.6008,26.6008,26.5653,26.5742,19978.0
2023-07-31 12:40:00,29.93,29.93,29.9,29.93,35799.0,26.5742,26.5742,26.5476,26.5742,35799.0
2023-07-31 12:45:00,29.93,29.95,29.92,29.95,17554.0,26.5742,26.5919,26.5653,26.5919,17554.0
2023-07-31 12:50:00,29.95,29.95,29.93,29.95,20035.0,26.5919,26.5919,26.5742,26.5919,20035.0
2023-07-31 12:55:00,29.95,29.95,29.94,29.95,17619.0,26.5919,26.5919,26.5831,26.5919,17619.0
2023-07-31 13:00:00,29.94,29.95,29.9,29.91,35575.0,26.5831,26.5919,26.5476,26.5564,35575.0
2023-07-31 13:05:00,29.91,29.95,29.91,29.95,36592.0,26.5564,26.5919,26.5564,26.5919,36592.0
2023-07-31 13:10:00,29.95,29.99,29.94,29.95,23033.0,26.5919,26.6275,26.5831,26.5919,23033.0
2023-07-31 13:15:00,29.95,29.95,29.93,29.95,41616.0,26.5919,26.5919,26.5742,26.5919,41616.0
2023-07-31 13:20:00,29.94,30.01,29.94,29.97,64864.0,26.5831,26.6452,26.5831,26.6097,64864.0
2023-07-31 13:25:00,29.97,29.98,29.95,29.96,90876.0,26.6097,26.6186,26.5919,26.6008,90876.0
2023-07-31 13:30:00,29.96,29.97,29.95,29.96,41337.0,26.6008,26.6097,26.5919,26.6008,41337.0
2023-07-31 13:35:00,29.96,30.02,29.96,30.02,30427.0,26.6008,26.6541,26.6008,26.6541,30427.0
2023-07-31 13:40:00,30.02,30.06,30.0,30.05,54837.0,26.6541,26.6896,26.6363,26.6807,54837.0
2023-07-31 13:45:00,30.05,30.05,30.02,30.02,21955.0,26.6807,26.6807,26.6541,26.6541,21955.0
2023-07-31 13:50:00,30.01,30.02,29.99,29.99,107889.0,26.6452,26.6541,26.6275,26.6275,107889.0
2023-07-31 13:55:00,29.99,29.99,29.95,29.96,55036.0,26.6275,26.6275,26.5919,26.6008,55036.0
2023-07-31 14:00:00,29.96,29.97,29.94,29.95,26351.0,26.6008,26.6097,26.5831,26.5919,26351.0
2023-07-31 14:05:00,29.95,29.96,29.91,29.91,27558.0,26.5919,26.6008,26.5564,26.5564,27558.0
2023-07-31 14:10:00,29.91,29.93,29.91,29.91,41951.0,26.5564,26.5742,26.5564,26.5564,41951.0
2023-07-31 14:15:00,29.91,29.92,29.89,29.9,37850.0,26.5564,26.5653,26.5387,26.5476,37850.0
2023-07-31 14:20:00,29.9,29.9,29.89,29.9,35458.0,26.5476,26.5476,26.5387,26.5476,35458.0
2023-07-31 14:25:00,29.89,29.91,29.88,29.91,47605.0,26.5387,26.5564,26.5298,26.5564,47605.0
2023-07-31 14:30:00,29.91,29.92,29.89,29.89,50243.0,26.5564,26.5653,26.5387,26.5387,50243.0
2023-07-31 14:35:00,29.89,29.9,29.89,29.89,28892.0,26.5387,26.5476,26.5387,26.5387,28892.0
2023-07-31 14:40:00,29.9,29.9,29.87,29.87,26633.0,26.5476,26.5476,26.5209,26.5209,26633.0
2023-07-31 14:45:00,29.87,29.89,29.87,29.88,65083.0,26.5209,26.5387,26.5209,26.5298,65083.0
2023-07-31 14:50:00,29.89,29.89,29.87,29.87,17113.0,26.5387,26.5387,26.5209,26.5209,17113.0
2023-07-31 14:55:00,29.87,29.88,29.87,29.87,24814.0,26.5209,26.5298,26.5209,26.5209,24814.0
2023-07-31 15:00:00,29.88,29.89,29.87,29.87,23110.0,26.5298,26.5387,26.5209,26.5209,23110.0
2023-07-31 15:05:00,29.87,29.88,29.86,29.87,28047.0,26.5209,26.5298,26.512,26.5209,28047.0
2023-07-31 15:10:00,29.87,29.87,29.84,29.84,53634.0,26.5209,26.5209,26.4943,26.4943,53634.0
2023-07-31 15:15:00,29.85,29.86,29.84,29.86,38351.0,26.5032,26.512,26.4943,26.512,38351.0
2023-07-31 15:20:00,29.86,29.88,29.85,29.87,43951.0,26.512,26.5298,26.5032,26.5209,43951.0
2023-07-31 15:25:00,29.87,29.9,29.86,29.9,95086.0,26.5209,26.5476,26.512,26.5476,95086.0
2023-07-31 15:30:00,29.9,29.92,29.85,29.86,161077.0,26.5476,26.5653,26.5032,26.512,161077.0
2023-07-31 15:35:00,29.85,29.85,29.81,29.82,95532.0,26.5032,26.5032,26.4676,26.4765,95532.0
2023-07-31 15:40:00,29.82,29.88,29.81,29.88,68142.0,26.4765,26.5298,26.4676,26.5298,68142.0
2023-07-31 15:45:00,29.88,29.9,29.86,29.88,114770.0,26.5298,26.5476,26.512,26.5298,114770.0
2023-07-31 15:50:00,29.88,29.94,29.87,29.93,198300.0,26.5298,26.5831,26.5209,26.5742,198300.0
2023-07-31 15:55:00,29.93,30.0,29.92,29.98,587877.0,26.5742,26.6363,26.5653,26.6186,587877.0
2023-08-01 09:30:00,29.99,30.21,29.88,29.89,345246.0,26.6275,26.8228,26.5298,26.5387,345246.0
2023-08-01 09:35:00,29.89,30.03,29.88,29.92,43891.0,26.5387,26.663,26.5298,26.5653,43891.0
2023-08-01 09:40:00,29.93,29.97,29.72,29.72,132251.0,26.5742,26.6097,26.3877,26.3877,132251.0
2023-08-01 09:45:00,29.72,29.83,29.68,29.82,152234.0,26.3877,26.4854,26.3522,26.4765,152234.0
2023-08-01 09:50:00,29.83,29.93,29.79,29.92,45801.0,26.4854,26.5742,26.4499,26.5653,45801.0
2023-08-01 09:55:00,29.92,29.94,29.87,29.92,26062.0,26.5653,26.5831,26.5209,26.5653,26062.0
2023-08-01 10:00:00,29.92,29.98,29.9,29.91,43275.0,26.5653,26.6186,26.5476,26.5564,43275.0
2023-08-01 10:05:00,29.91,29.91,29.83,29.87,30304.0,26.5564,26.5564,26.4854,26.5209,30304.0
2023-08-01 10:10:00,29.87,29.97,29.87,29.91,78363.0,26.5209,26.6097,26.5209,26.5564,78363.0
2023-08-01 10:15:00,29.9,29.9,29.81,29.83,53201.0,26.5476,26.5476,26.4676,26.4854,53201.0
2023-08-01 10:20:00,29.82,29.82,29.75,29.76,44430.0,26.4765,26.4765,26.4144,26.4232,44430.0
2023-08-01 10:25:00,29.76,29.78,29.69,29.71,66220.0,26.4232,26.441,26.3611,26.3789,66220.0
2023-08-01 10:30:00,29.7,29.71,29.58,29.6,209722.0,26.37,26.3789,26.2634,26.2812,209722.0
2023-08-01 10:35:00,29.59,29.6,29.51,29.52,128028.0,26.2723,26.2812,26.2013,26.2102,128028.0
2023-08-01 10:40:00,29.52,29.52,29.44,29.49,90686.0,26.2102,26.2102,26.1391,26.1835,90686.0
2023-08-01 10:45:00,29.49,29.54,29.48,29.49,40286.0,26.1835,26.2279,26.1746,26.1835,40286.0
2023-08-01 10:50:00,29.5,29.53,29.48,29.51,41612.0,26.1924,26.219,26.1746,26.2013,41612.0
2023-08-01 10:55:00,29.51,29.51,29.47,29.51,71090.0,26.2013,26.2013,26.1658,26.2013,71090.0
2023-08-01 11:00:00,29.51,29.58,29.49,29.58,61492.0,26.2013,26.2634,26.1835,26.2634,61492.0
2023-08-01 11:05:00,29.58,29.6,29.54,29.56,41714.0,26.2634,26.2812,26.2279,26.2457,41714.0
2023-08-01 11:10:00,29.56,29.62,29.56,29.61,43929.0,26.2457,26.2989,26.2457,26.2901,43929.0
2023-08-01 11:15:00,29.61,29.64,29.58,29.58,21826.0,26.2901,26.3167,26.2634,26.2634,21826.0
2023-08-01 11:20:00,29.58,29.58,29.52,29.54,45365.0,26.2634,26.2634,26.2102,26.2279,45365.0
2023-08-01 11:25:00,29.53,29.62,29.52,29.62,27143.0,26.219,26.2989,26.2102,26.2989,27143.0
2023-08-01 11:30:00,29.62,29.64,29.58,29.62,49030.0,26.2989,26.3167,26.2634,26.2989,49030.0
2023-08-01 11:35:00,29.62,29.62,29.57,29.58,34297.0,26.2989,26.2989,26.2546,26.2634,34297.0
2023-08-01 11:40:00,29.58,29.62,29.57,29.59,37947.0,26.2634,26.2989,26.2546,26.2723,37947.0
2023-08-01 11:45:00,29.59,29.62,29.53,29.55,84574.0,26.2723,26.2989,26.219,26.2368,84574.0
2023-08-01 11:50:00,29.55,29.56,29.52,29.54,37225.0,26.2368,26.2457,26.2102,26.2279,37225.0
2023-08-01 11:55:00,29.54,29.56,29.53,29.54,31567.0,26.2279,26.2457,26.219,26.2279,31567.0
2023-08-01 12:00:00,29.55,29.56,29.53,29.56,35108.0,26.2368,26.2457,26.219,26.2457,35108.0
2023-08-01 12:05:00,29.55,29.56,29.49,29.51,70215.0,26.2368,26.2457,26.1835,26.2013,70215.0
2023-08-01 12:10:00,29.51,29.57,29.5,29.55,43280.0,26.2013,26.2546,26.1924,26.2368,43280.0
2023-08-01 12:15:00,29.56,29.61,29.55,29.58,23567.0,26.2457,26.2901,26.2368,26.2634,23567.0
2023-08-01 12:20:00,29.57,29.59,29.54,29.58,22994.0,26.2546,26.2723,26.2279,26.2634,22994.0
2023-08-01 12:25:00,29.58,29.59,29.55,29.56,17136.0,26.2634,26.2723,26.2368,26.2457,17136.0
2023-08-01 12:30:00,29.56,29.59,29.55,29.59,24811.0,26.2457,26.2723,26.2368,26.2723,24811.0
2023-08-01 12:35:00,29.59,29.6,29.58,29.6,22422.0,26.2723,26.2812,26.2634,26.2812,22422.0
2023-08-01 12:40:00,29.6,29.62,29.59,29.62,34683.0,26.2812,26.2989,26.2723,26.2989,34683.0
2023-08-01 12:45:00,29.62,29.68,29.61,29.66,38426.0,26.2989,26.3522,26.2901,26.3345,38426.0
2023-08-01 12:50:00,29.65,29.66,29.63,29.64,29862.0,26.3256,26.3345,26.3078,26.3167,29862.0
2023-08-01 12:55:00,29.64,29.66,29.6,29.62,52281.0,26.3167,26.3345,26.2812,26.2989,52281.0
2023-08-01 13:00:00,29.61,29.68,29.59,29.68,37475.0,26.2901,26.3522,26.2723,26.3522,37475.0
2023-08-01 13:05:00,29.68,29.68,29.64,29.64,29970.0,26.3522,26.3522,26.3167,26.3167,29970.0
2023-08-01 13:10:00,29.65,29.67,29.63,29.64,33260.0,26.3256,26.3433,26.3078,26.3167,33260.0
2023-08-01 13:15:00,29.64,29.64,29.6,29.61,31786.0,26.3167,26.3167,26.2812,26.2901,31786.0
2023-08-01 13:20:00,29.61,29.62,29.58,29.62,31383.0,26.2901,26.2989,26.2634,26.2989,31383.0
2023-08-01 13:25:00,29.61,29.63,29.58,29.62,32331.0,26.2901,26.3078,26.2634,26.2989,32331.0
2023-08-01 13:30:00,29.63,29.63,29.6,29.61,24860.0,26.3078,26.3078,26.2812,26.2901,24860.0
2023-08-01 13:35:00,29.6,29.6,29.54,29.54,73885.0,26.2812,26.2812,26.2279,26.2279,73885.0
2023-08-01 13:40:00,29.54,29.56,29.51,29.52,39589.0,26.2279,26.2457,26.2013,26.2102,39589.0
2023-08-01 13:45:00,29.51,29.56,29.51,29.55,38818.0,26.2013,26.2457,26.2013,26.2368,38818.0
2023-08-01 13:50:00,29.55,29.55,29.51,29.51,29312.0,26.2368,26.2368,26.2013,26.2013,29312.0
2023-08-01 13:55:00,29.51,29.54,29.49,29.53,83644.0,26.2013,26.2279,26.1835,26.219,83644.0
2023-08-01 14:00:00,29.54,29.56,29.53,29.55,46120.0,26.2279,26.2457,26.219,26.2368,46120.0
2023-08-01 14:05:00,29.55,29.61,29.54,29.61,38541.0,26.2368,26.2901,26.2279,26.2901,38541.0
2023-08-01 14:10:00,29.61,29.61,29.59,29.6,34877.0,26.2901,26.2901,26.2723,26.2812,34877.0
2023-08-01 14:15:00,29.6,29.64,29.59,29.6,174804.0,26.2812,26.3167,26.2723,26.2812,174804.0
2023-08-01 14:20:00,29.6,29.6,29.52,29.52,35572.0,26.2812,26.2812,26.2102,26.2102,35572.0
2023-08-01 14:25:00,29.52,29.53,29.5,29.51,31122.0,26.2102,26.219,26.1924,26.2013,31122.0
2023-08-01 14:30:00,29.51,29.53,29.5,29.51,27673.0,26.2013,26.219,26.1924,26.2013,27673.0
2023-08-01 14:35:00,29.51,29.51,29.49,29.51,45424.0,26.2013,26.2013,26.1835,26.2013,45424.0
2023-08-01 14:40:00,29.51,29.51,29.5,29.51,22443.0,26.2013,26.2013,26.1924,26.2013,22443.0
2023-08-01 14:45:00,29.51,29.51,29.49,29.5,41697.0,26.2013,26.2013,26.1835,26.1924,41697.0
2023-08-01 14:50:00,29.5,29.51,29.47,29.49,171897.0,26.1924,26.2013,26.1658,26.1835,171897.0
2023-08-01 14:55:00,29.49,29.51,29.48,29.51,25839.0,26.1835,26.2013,26.1746,26.2013,25839.0
2023-08-01 15:00:00,29.51,29.51,29.5,29.5,11846.0,26.2013,26.2013,26.1924,26.1924,11846.0
2023-08-01 15:05:00,29.51,29.52,29.5,29.5,27813.0,26.2013,26.2102,26.1924,26.1924,27813.0
2023-08-01 15:10:00,29.5,29.51,29.48,29.48,29099.0,26.1924,26.2013,26.1746,26.1746,29099.0
2023-08-01 15:15:00,29.49,29.49,29.48,29.48,24909.0,26.1835,26.1835,26.1746,26.1746,24909.0
2023-08-01 15:20:00,29.48,29.5,29.47,29.47,42763.0,26.1746,26.1924,26.1658,26.1658,42763.0
2023-08-01 15:25:00,29.48,29.48,29.44,29.48,96117.0,26.1746,26.1746,26.1391,26.1746,96117.0
2023-08-01 15:30:00,29.48,29.57,29.47,29.57,209130.0,26.1746,26.2546,26.1658,26.2546,209130.0
2023-08-01 15:35:00,29.57,29.57,29.51,29.52,201286.0,26.2546,26.2546,26.2013,26.2102,201286.0
2023-08-01 15:40:00,29.52,29.52,29.48,29.5,139045.0,26.2102,26.2102,26.1746,26.1924,139045.0
2023-08-01 15:45:00,29.51,29.53,29.49,29.52,91503.0,26.2013,26.219,26.1835,26.2102,91503.0
2023-08-01 15:50:00,29.52,29.56,29.51,29.55,175804.0,26.2102,26.2457,26.2013,26.2368,175804.0
2023-08-01 15:55:00,29.55,29.59,29.53,29.58,340853.0,26.2368,26.2723,26.219,26.2634,340853.0
2023-08-02 09:30:00,29.34,29.37,29.15,29.31,199713.0,26.0503,26.077,25.8816,26.0237,199713.0
2023-08-02 09:35:00,29.32,29.59,29.32,29.59,54713.0,26.0326,26.2723,26.0326,26.2723,54713.0
2023-08-02 09:40:00,29.59,29.73,29.53,29.73,198975.0,26.2723,26.3966,26.219,26.3966,198975.0
2023-08-02 09:45:00,29.73,29.77,29.6,29.74,82981.0,26.3966,26.4321,26.2812,26.4055,82981.0
2023-08-02 09:50:00,29.73,29.81,29.7,29.8,66474.0,26.3966,26.4676,26.37,26.4588,66474.0
2023-08-02 09:55:00,29.8,29.87,29.77,29.78,76501.0,26.4588,26.5209,26.4321,26.441,76501.0
2023-08-02 10:00:00,29.78,29.78,29.7,29.75,62604.0,26.441,26.441,26.37,26.4144,62604.0
2023-08-02 10:05:00,29.75,29.77,29.72,29.74,74687.0,26.4144,26.4321,26.3877,26.4055,74687.0
2023-08-02 10:10:00,29.74,29.84,29.74,29.84,75446.0,26.4055,26.4943,26.4055,26.4943,75446.0
2023-08-02 10:15:00,29.84,29.84,29.75,29.79,61997.0,26.4943,26.4943,26.4144,26.4499,61997.0
2023-08-02 10:20:00,29.79,29.84,29.77,29.83,57902.0,26.4499,26.4943,26.4321,26.4854,57902.0
2023-08-02 10:25:00,29.83,29.95,29.82,29.93,92741.0,26.4854,26.5919,26.4765,26.5742,92741.0
2023-08-02 10:30:00,29.94,30.04,29.93,30.03,92780.0,26.5831,26.6719,26.5742,26.663,92780.0
2023-08-02 10:35:00,30.02,30.04,29.98,30.01,67881.0,26.6541,26.6719,26.6186,26.6452,67881.0
2023-08-02 10:40:00,30.01,30.07,30.0,30.07,96098.0,26.6452,26.6985,26.6363,26.6985,96098.0
2023-08-02 10:45:00,30.07,30.16,30.06,30.09,178541.0,26.6985,26.7784,26.6896,26.7162,178541.0
2023-08-02 10:50:00,30.09,30.11,30.04,30.1,112507.0,26.7162,26.734,26.6719,26.7251,112507.0
2023-08-02 10:55:00,30.1,30.12,30.01,30.04,107068.0,26.7251,26.7429,26.6452,26.6719,107068.0
2023-08-02 11:00:00,30.05,30.14,30.03,30.1,67593.0,26.6807,26.7606,26.663,26.7251,67593.0
2023-08-02 11:05:00,30.1,30.12,30.06,30.06,54465.0,26.7251,26.7429,26.6896,26.6896,54465.0
2023-08-02 11:10:00,30.07,30.14,30.06,30.12,60703.0,26.6985,26.7606,26.6896,26.7429,60703.0
2023-08-02 11:15:00,30.13,30.19,30.12,30.12,55227.0,26.7518,26.805,26.7429,26.7429,55227.0
2023-08-02 11:20:00,30.13,30.2,30.11,30.18,62715.0,26.7518,26.8139,26.734,26.7962,62715.0
2023-08-02 11:25:00,30.18,30.25,30.17,30.25,75793.0,26.7962,26.8583,26.7873,26.8583,75793.0
2023-08-02 11:30:00,30.25,30.33,30.22,30.32,145052.0,26.8583,26.9293,26.8317,26.9205,145052.0
2023-08-02 11:35:00,30.33,30.37,30.27,30.32,93375.0,26.9293,26.9649,26.8761,26.9205,93375.0
2023-08-02 11:40:00,30.31,30.31,30.23,30.28,195227.0,26.9116,26.9116,26.8406,26.8849,195227.0
2023-08-02 11:45:00,30.29,30.31,30.25,30.27,105249.0,26.8938,26.9116,26.8583,26.8761,105249.0
2023-08-02 11:50:00,30.27,30.33,30.25,30.32,38495.0,26.8761,26.9293,26.8583,26.9205,38495.0
2023-08-02 11:55:00,30.33,30.38,30.31,30.33,69514.0,26.9293,26.9737,26.9116,26.9293,69514.0
2023-08-02 12:00:00,30.33,30.46,30.32,30.46,107890.0,26.9293,27.0448,26.9205,27.0448,107890.0
2023-08-02 12:05:00,30.46,30.5,30.43,30.49,84557.0,27.0448,27.0803,27.0181,27.0714,84557.0
2023-08-02 12:10:00,30.49,30.58,30.48,30.58,92926.0,27.0714,27.1513,27.0625,27.1513,92926.0
2023-08-02 12:15:00,30.57,30.67,30.55,30.65,124104.0,27.1424,27.2312,27.1247,27.2135,124104.0
2023-08-02 12:20:00,30.64,30.78,30.64,30.77,149118.0,27.2046,27.3289,27.2046,27.32,149118.0
2023-08-02 12:25:00,30.77,30.78,30.56,30.65,137215.0,27.32,27.3289,27.1336,27.2135,137215.0
2023-08-02 12:30:00,30.65,30.77,30.63,30.68,345353.0,27.2135,27.32,27.1957,27.2401,345353.0
2023-08-02 12:35:00,30.67,30.69,30.56,30.56,83902.0,27.2312,27.249,27.1336,27.1336,83902.0
2023-08-02 12:40:00,30.57,30.64,30.57,30.61,60615.0,27.1424,27.2046,27.1424,27.1779,60615.0
2023-08-02 12:45:00,30.61,30.65,30.55,30.56,66194.0,27.1779,27.2135,27.1247,27.1336,66194.0
2023-08-02 12:50:00,30.55,30.56,30.48,30.48,66324.0,27.1247,27.1336,27.0625,27.0625,66324.0
2023-08-02 12:55:00,30.49,30.5,30.45,30.47,29005.0,27.0714,27.0803,27.0359,27.0536,29005.0
2023-08-02 13:00:00,30.48,30.5,30.44,30.45,46503.0,27.0625,27.0803,27.027,27.0359,46503.0
2023-08-02 13:05:00,30.44,30.45,30.37,30.37,58781.0,27.027,27.0359,26.9649,26.9649,58781.0
2023-08-02 13:10:00,30.37,30.39,30.33,30.33,51107.0,26.9649,26.9826,26.9293,26.9293,51107.0
2023-08-02 13:15:00,30.34,30.4,30.33,30.39,35881.0,26.9382,26.9915,26.9293,26.9826,35881.0
2023-08-02 13:20:00,30.38,30.39,30.32,30.33,34833.0,26.9737,26.9826,26.9205,26.9293,34833.0
2023-08-02 13:25:00,30.34,30.42,30.33,30.42,56968.0,26.9382,27.0092,26.9293,27.0092,56968.0
2023-08-02 13:30:00,30.42,30.46,30.4,30.4,62145.0,27.0092,27.0448,26.9915,26.9915,62145.0
2023-08-02 13:35:00,30.41,30.45,30.4,30.44,21697.0,27.0004,27.0359,26.9915,27.027,21697.0
2023-08-02 13:40:00,30.43,30.44,30.38,30.41,20712.0,27.0181,27.027,26.9737,27.0004,20712.0
2023-08-02 13:45:00,30.42,30.47,30.41,30.45,58479.0,27.0092,27.0536,27.0004,27.0359,58479.0
2023-08-02 13:50:00,30.45,30.47,30.44,30.45,50287.0,27.0359,27.0536,27.027,27.0359,50287.0
2023-08-02 13:55:00,30.45,30.54,30.45,30.52,105921.0,27.0359,27.1158,27.0359,27.098,105921.0
2023-08-02 14:00:00,30.53,30.58,30.49,30.54,68124.0,27.1069,27.1513,27.0714,27.1158,68124.0
2023-08-02 14:05:00,30.55,30.57,30.51,30.52,54660.0,27.1247,27.1424,27.0892,27.098,54660.0
2023-08-02 14:10:00,30.52,30.58,30.5,30.55,55127.0,27.098,27.1513,27.0803,27.1247,55127.0
2023-08-02 14:15:00,30.55,30.57,30.5,30.51,45998.0,27.1247,27.1424,27.0803,27.0892,45998.0
2023-08-02 14:20:00,30.51,30.53,30.47,30.47,38483.0,27.0892,27.1069,27.0536,27.0536,38483.0
2023-08-02 14:25:00,30.48,30.5,30.45,30.5,41357.0,27.0625,27.0803,27.0359,27.0803,41357.0
2023-08-02 14:30:00,30.49,30.52,30.47,30.48,32984.0,27.0714,27.098,27.0536,27.0625,32984.0
2023-08-02 14:35:00,30.49,30.52,30.47,30.52,29553.0,27.0714,27.098,27.0536,27.098,29553.0
2023-08-02 14:40:00,30.52,30.57,30.5,30.5,98711.0,27.098,27.1424,27.0803,27.0803,98711.0
2023-08-02 14:45:00,30.51,30.59,30.5,30.58,39402.0,27.0892,27.1602,27.0803,27.1513,39402.0
2023-08-02 14:50:00,30.59,30.62,30.58,30.6,30670.0,27.1602,27.1868,27.1513,27.1691,30670.0
2023-08-02 14:55:00,30.61,30.61,30.55,30.58,34936.0,27.1779,27.1779,27.1247,27.1513,34936.0
2023-08-02 15:00:00,30.57,30.6,30.56,30.59,38481.0,27.1424,27.1691,27.1336,27.1602,38481.0
2023-08-02 15:05:00,30.59,30.62,30.56,30.61,50688.0,27.1602,27.1868,27.1336,27.1779,50688.0
2023-08-02 15:10:00,30.62,30.62,30.56,30.58,64668.0,27.1868,27.1868,27.1336,27.1513,64668.0
2023-08-02 15:15:00,30.58,30.63,30.57,30.6,81617.0,27.1513,27.1957,27.1424,27.1691,81617.0
2023-08-02 15:20:00,30.6,30.61,30.53,30.54,87181.0,27.1691,27.1779,27.1069,27.1158,87181.0
2023-08-02 15:25:00,30.54,30.55,30.49,30.51,109560.0,27.1158,27.1247,27.0714,27.0892,109560.0
2023-08-02 15:30:00,30.51,30.59,30.5,30.57,109636.0,27.0892,27.1602,27.0803,27.1424,109636.0
2023-08-02 15:35:00,30.57,30.6,30.55,30.6,65921.0,27.1424,27.1691,27.1247,27.1691,65921.0
2023-08-02 15:40:00,30.6,30.61,30.55,30.59,114565.0,27.1691,27.1779,27.1247,27.1602,114565.0
2023-08-02 15:45:00,30.59,30.66,30.58,30.62,170994.0,27.1602,27.2223,27.1513,27.1868,170994.0
2023-08-02 15:50:00,30.61,30.66,30.58,30.64,226648.0,27.1779,27.2223,27.1513,27.2046,226648.0
2023-08-02 15:55:00,30.65,30.72,30.64,30.67,578343.0,27.2135,27.2756,27.2046,27.2312,578343.0
2023-08-03 09:30:00,30.73,30.79,30.49,30.57,152368.0,27.2845,27.3378,27.0714,27.1424,152368.0
2023-08-03 09:35:00,30.56,30.64,30.43,30.44,63223.0,27.1336,27.2046,27.0181,27.027,63223.0
2023-08-03 09:40:00,30.43,30.44,30.28,30.38,78069.0,27.0181,27.027,26.8849,26.9737,78069.0
2023-08-03 09:45:00,30.37,30.37,30.14,30.14,91829.0,26.9649,26.9649,26.7606,26.7606,91829.0
2023-08-03 09:50:00,30.14,30.16,30.04,30.11,86125.0,26.7606,26.7784,26.6719,26.734,86125.0
2023-08-03 09:55:00,30.12,30.14,30.03,30.07,56711.0,26.7429,26.7606,26.663,26.6985,56711.0
2023-08-03 10:00:00,30.07,30.14,30.05,30.11,67896.0,26.6985,26.7606,26.6807,26.734,67896.0
2023-08-03 10:05:00,30.1,30.15,30.02,30.03,114541.0,26.7251,26.7695,26.6541,26.663,114541.0
2023-08-03 10:10:00,30.03,30.1,30.01,30.04,78080.0,26.663,26.7251,26.6452,26.6719,78080.0
2023-08-03 10:15:00,30.05,30.11,30.01,30.11,74447.0,26.6807,26.734,26.6452,26.734,74447.0
2023-08-03 10:20:00,30.1,30.15,30.08,30.11,87484.0,26.7251,26.7695,26.7074,26.734,87484.0
2023-08-03 10:25:00,30.12,30.13,30.05,30.07,51605.0,26.7429,26.7518,26.6807,26.6985,51605.0
2023-08-03 10:30:00,30.07,30.13,30.05,30.11,41713.0,26.6985,26.7518,26.6807,26.734,41713.0
2023-08-03 10:35:00,30.11,30.12,30.02,30.05,52999.0,26.734,26.7429,26.6541,26.6807,52999.0
2023-08-03 10:40:00,30.05,30.12,30.02,30.12,46400.0,26.6807,26.7429,26.6541,26.7429,46400.0
2023-08-03 10:45:00,30.11,30.22,30.1,30.2,107290.0,26.734,26.8317,26.7251,26.8139,107290.0
2023-08-03 10:50:00,30.2,30.24,30.17,30.18,64524.0,26.8139,26.8494,26.7873,26.7962,64524.0
2023-08-03 10:55:00,30.17,30.24,30.16,30.24,26731.0,26.7873,26.8494,26.7784,26.8494,26731.0
2023-08-03 11:00:00,30.24,30.39,30.21,30.39,70079.0,26.8494,26.9826,26.8228,26.9826,70079.0
2023-08-03 11:05:00,30.39,30.45,30.36,30.45,53554.0,26.9826,27.0359,26.956,27.0359,53554.0
2023-08-03 11:10:00,30.45,30.48,30.4,30.48,71094.0,27.0359,27.0625,26.9915,27.0625,71094.0
2023-08-03 11:15:00,30.48,30.49,30.43,30.45,109028.0,27.0625,27.0714,27.0181,27.0359,109028.0
2023-08-03 11:20:00,30.45,30.46,30.4,30.44,46665.0,27.0359,27.0448,26.9915,27.027,46665.0
2023-08-03 11:25:00,30.44,30.44,30.35,30.37,35059.0,27.027,27.027,26.9471,26.9649,35059.0
2023-08-03 11:30:00,30.38,30.4,30.37,30.4,35213.0,26.9737,26.9915,26.9649,26.9915,35213.0
2023-08-03 11:35:00,30.41,30.45,30.41,30.43,51610.0,27.0004,27.0359,27.0004,27.0181,51610.0
2023-08-03 11:40:00,30.43,30.44,30.42,30.43,28212.0,27.0181,27.027,27.0092,27.0181,28212.0
2023-08-03 11:45:00,30.42,30.43,30.38,30.39,34111.0,27.0092,27.0181,26.9737,26.9826,34111.0
2023-08-03 11:50:00,30.38,30.41,30.36,30.4,27154.0,26.9737,27.0004,26.956,26.9915,27154.0
2023-08-03 11:55:00,30.4,30.46,30.4,30.45,47337.0,26.9915,27.0448,26.9915,27.0359,47337.0
2023-08-03 12:00:00,30.45,30.47,30.42,30.45,21855.0,27.0359,27.0536,27.0092,27.0359,21855.0
2023-08-03 12:05:00,30.45,30.46,30.44,30.46,18142.0,27.0359,27.0448,27.027,27.0448,18142.0
2023-08-03 12:10:00,30.46,30.55,30.45,30.51,94624.0,27.0448,27.1247,27.0359,27.0892,94624.0
2023-08-03 12:15:00,30.52,30.57,30.51,30.57,41288.0,27.098,27.1424,27.0892,27.1424,41288.0
2023-08-03 12:20:00,30.57,30.57,30.51,30.51,33717.0,27.1424,27.1424,27.0892,27.0892,33717.0
2023-08-03 12:25:00,30.51,30.54,30.5,30.54,14772.0,27.0892,27.1158,27.0803,27.1158,14772.0
2023-08-03 12:30:00,30.54,30.56,30.52,30.53,30388.0,27.1158,27.1336,27.098,27.1069,30388.0
2023-08-03 12:35:00,30.53,30.55,30.5,30.54,29955.0,27.1069,27.1247,27.0803,27.1158,29955.0
2023-08-03 12:40:00,30.55,30.55,30.53,30.54,25069.0,27.1247,27.1247,27.1069,27.1158,25069.0
2023-08-03 12:45:00,30.55,30.55,30.49,30.52,42070.0,27.1247,27.1247,27.0714,27.098,42070.0
2023-08-03 12:50:00,30.52,30.52,30.48,30.49,26596.0,27.098,27.098,27.0625,27.0714,26596.0
2023-08-03 12:55:00,30.49,30.52,30.49,30.52,20723.0,27.0714,27.098,27.0714,27.098,20723.0
2023-08-03 13:00:00,30.52,30.52,30.49,30.49,25434.0,27.098,27.098,27.0714,27.0714,25434.0
2023-08-03 13:05:00,30.5,30.53,30.48,30.52,27084.0,27.0803,27.1069,27.0625,27.098,27084.0
2023-08-03 13:10:00,30.52,30.56,30.52,30.55,28298.0,27.098,27.1336,27.098,27.1247,28298.0
2023-08-03 13:15:00,30.55,30.57,30.53,30.53,54616.0,27.1247,27.1424,27.1069,27.1069,54616.0
2023-08-03 13:20:00,30.54,30.59,30.54,30.54,98736.0,27.1158,27.1602,27.1158,27.1158,98736.0
2023-08-03 13:25:00,30.54,30.56,30.53,30.54,27027.0,27.1158,27.1336,27.1069,27.1158,27027.0
2023-08-03 13:30:00,30.54,30.55,30.46,30.48,29842.0,27.1158,27.1247,27.0448,27.0625,29842.0
2023-08-03 13:35:00,30.47,30.49,30.46,30.48,41620.0,27.0536,27.0714,27.0448,27.0625,41620.0
2023-08-03 13:40:00,30.48,30.48,30.44,30.46,34849.0,27.0625,27.0625,27.027,27.0448,34849.0
2023-08-03 13:45:00,30.46,30.48,30.45,30.47,27875.0,27.0448,27.0625,27.0359,27.0536,27875.0
2023-08-03 13:50:00,30.46,30.46,30.41,30.44,35192.0,27.0448,27.0448,27.0004,27.027,35192.0
2023-08-03 13:55:00,30.44,30.46,30.42,30.44,19147.0,27.027,27.0448,27.0092,27.027,19147.0
2023-08-03 14:00:00,30.45,30.46,30.42,30.44,30599.0,27.0359,27.0448,27.0092,27.027,30599.0
2023-08-03 14:05:00,30.44,30.46,30.41,30.45,78781.0,27.027,27.0448,27.0004,27.0359,78781.0
2023-08-03 14:10:00,30.45,30.47,30.44,30.45,30961.0,27.0359,27.0536,27.027,27.0359,30961.0
2023-08-03 14:15:00,30.44,30.45,30.42,30.45,29666.0,27.027,27.0359,27.0092,27.0359,29666.0
2023-08-03 14:20:00,30.45,30.45,30.42,30.45,38349.0,27.0359,27.0359,27.0092,27.0359,38349.0
2023-08-03 14:25:00,30.45,30.45,30.41,30.43,31897.0,27.0359,27.0359,27.0004,27.0181,31897.0
2023-08-03 14:30:00,30.42,30.44,30.37,30.37,40223.0,27.0092,27.027,26.9649,26.9649,40223.0
2023-08-03 14:35:00,30.37,30.37,30.3,30.36,51497.0,26.9649,26.9649,26.9027,26.956,51497.0
2023-08-03 14:40:00,30.37,30.38,30.36,30.37,31692.0,26.9649,26.9737,26.956,26.9649,31692.0
2023-08-03 14:45:00,30.37,30.38,30.35,30.36,34713.0,26.9649,26.9737,26.9471,26.956,34713.0
2023-08-03 14:50:00,30.37,30.39,30.35,30.37,42129.0,26.9649,26.9826,26.9471,26.9649,42129.0
2023-08-03 14:55:00,30.37,30.37,30.34,30.36,59883.0,26.9649,26.9649,26.9382,26.956,59883.0
2023-08-03 15:00:00,30.37,30.37,30.34,30.36,36559.0,26.9649,26.9649,26.9382,26.956,36559.0
2023-08-03 15:05:00,30.36,30.37,30.32,30.35,75193.0,26.956,26.9649,26.9205,26.9471,75193.0
2023-08-03 15:10:00,30.34,30.34,30.29,30.32,56635.0,26.9382,26.9382,26.8938,26.9205,56635.0
2023-08-03 15:15:00,30.32,30.38,30.31,30.37,63208.0,26.9205,26.9737,26.9116,26.9649,63208.0
2023-08-03 15:20:00,30.37,30.38,30.36,30.38,28421.0,26.9649,26.9737,26.956,26.9737,28421.0
2023-08-03 15:25:00,30.38,30.39,30.37,30.38,33133.0,26.9737,26.9826,26.9649,26.9737,33133.0
2023-08-03 15:30:00,30.37,30.4,30.37,30.39,48331.0,26.9649,26.9915,26.9649,26.9826,48331.0
2023-08-03 15:35:00,30.38,30.4,30.35,30.37,64372.0,26.9737,26.9915,26.9471,26.9649,64372.0
2023-08-03 15:40:00,30.37,30.38,30.35,30.37,50653.0,26.9649,26.9737,26.9471,26.9649,50653.0
2023-08-03 15:45:00,30.37,30.39,30.34,30.34,95273.0,26.9649,26.9826,26.9382,26.9382,95273.0
2023-08-03 15:50:00,30.35,30.36,30.32,30.33,203232.0,26.9471,26.956,26.9205,26.9293,203232.0
2023-08-03 15:55:00,30.32,30.36,30.3,30.3,341967.0,26.9205,26.956,26.9027,26.9027,341967.0
2023-08-04 09:30:00,30.41,30.41,30.3,30.37,136380.0,27.0004,27.0004,26.9027,26.9649,136380.0
2023-08-04 09:35:00,30.39,30.4,30.19,30.31,69832.0,26.9826,26.9915,26.805,26.9116,69832.0
2023-08-04 09:40:00,30.31,30.44,30.31,30.41,86600.0,26.9116,27.027,26.9116,27.0004,86600.0
2023-08-04 09:45:00,30.4,30.53,30.4,30.47,66957.0,26.9915,27.1069,26.9915,27.0536,66957.0
2023-08-04 09:50:00,30.45,30.6,30.44,30.53,139382.0,27.0359,27.1691,27.027,27.1069,139382.0
2023-08-04 09:55:00,30.52,30.52,30.4,30.42,203662.0,27.098,27.098,26.9915,27.0092,203662.0
2023-08-04 10:00:00,30.44,30.47,30.41,30.44,83993.0,27.027,27.0536,27.0004,27.027,83993.0
2023-08-04 10:05:00,30.44,30.44,30.31,30.32,50638.0,27.027,27.027,26.9116,26.9205,50638.0
2023-08-04 10:10:00,30.32,30.32,30.23,30.31,75097.0,26.9205,26.9205,26.8406,26.9116,75097.0
2023-08-04 10:15:00,30.31,30.33,30.23,30.33,82988.0,26.9116,26.9293,26.8406,26.9293,82988.0
2023-08-04 10:20:00,30.33,30.38,30.31,30.31,48344.0,26.9293,26.9737,26.9116,26.9116,48344.0
2023-08-04 10:25:00,30.32,30.33,30.27,30.3,118465.0,26.9205,26.9293,26.8761,26.9027,118465.0
2023-08-04 10:30:00,30.3,30.35,30.29,30.34,93149.0,26.9027,26.9471,26.8938,26.9382,93149.0
2023-08-04 10:35:00,30.34,30.45,30.3,30.43,117099.0,26.9382,27.0359,26.9027,27.0181,117099.0
2023-08-04 10:40:00,30.43,30.47,30.42,30.46,92131.0,27.0181,27.0536,27.0092,27.0448,92131.0
2023-08-04 10:45:00,30.47,30.48,30.42,30.46,43169.0,27.0536,27.0625,27.0092,27.0448,43169.0
2023-08-04 10:50:00,30.46,30.46,30.39,30.4,62213.0,27.0448,27.0448,26.9826,26.9915,62213.0
2023-08-04 10:55:00,30.39,30.45,30.38,30.44,33928.0,26.9826,27.0359,26.9737,27.027,33928.0
2023-08-04 11:00:00,30.44,30.44,30.38,30.38,20614.0,27.027,27.027,26.9737,26.9737,20614.0
2023-08-04 11:05:00,30.38,30.39,30.34,30.34,28940.0,26.9737,26.9826,26.9382,26.9382,28940.0
2023-08-04 11:10:00,30.35,30.43,30.33,30.41,36560.0,26.9471,27.0181,26.9293,27.0004,36560.0
2023-08-04 11:15:00,30.4,30.41,30.35,30.4,44948.0,26.9915,27.0004,26.9471,26.9915,44948.0
2023-08-04 11:20:00,30.4,30.42,30.38,30.41,25398.0,26.9915,27.0092,26.9737,27.0004,25398.0
2023-08-04 11:25:00,30.4,30.41,30.37,30.4,78113.0,26.9915,27.0004,26.9649,26.9915,78113.0
2023-08-04 11:30:00,30.4,30.4,30.37,30.4,15063.0,26.9915,26.9915,26.9649,26.9915,15063.0
2023-08-04 11:35:00,30.4,30.42,30.39,30.39,27905.0,26.9915,27.0092,26.9826,26.9826,27905.0
2023-08-04 11:40:00,30.39,30.44,30.38,30.43,39116.0,26.9826,27.027,26.9737,27.0181,39116.0
2023-08-04 11:45:00,30.44,30.49,30.4,30.48,70094.0,27.027,27.0714,26.9915,27.0625,70094.0
2023-08-04 11:50:00,30.49,30.53,30.47,30.51,168525.0,27.0714,27.1069,27.0536,27.0892,168525.0
2023-08-04 11:55:00,30.51,30.51,30.43,30.44,23945.0,27.0892,27.0892,27.0181,27.027,23945.0
2023-08-04 12:00:00,30.44,30.48,30.43,30.46,17340.0,27.027,27.0625,27.0181,27.0448,17340.0
2023-08-04 12:05:00,30.46,30.47,30.42,30.43,21786.0,27.0448,27.0536,27.0092,27.0181,21786.0
2023-08-04 12:10:00,30.42,30.45,30.4,30.43,42491.0,27.0092,27.0359,26.9915,27.0181,42491.0
2023-08-04 12:15:00,30.43,30.44,30.4,30.42,24238.0,27.0181,27.027,26.9915,27.0092,24238.0
2023-08-04 12:20:00,30.41,30.44,30.4,30.42,22877.0,27.0004,27.027,26.9915,27.0092,22877.0
2023-08-04 12:25:00,30.42,30.45,30.41,30.43,27583.0,27.0092,27.0359,27.0004,27.0181,27583.0
2023-08-04 12:30:00,30.43,30.43,30.38,30.4,27011.0,27.0181,27.0181,26.9737,26.9915,27011.0
2023-08-04 12:35:00,30.4,30.4,30.34,30.37,30269.0,26.9915,26.9915,26.9382,26.9649,30269.0
2023-08-04 12:40:00,30.37,30.38,30.34,30.36,33585.0,26.9649,26.9737,26.9382,26.956,33585.0
2023-08-04 12:45:00,30.36,30.39,30.35,30.39,15775.0,26.956,26.9826,26.9471,26.9826,15775.0
2023-08-04 12:50:00,30.39,30.39,30.33,30.35,23606.0,26.9826,26.9826,26.9293,26.9471,23606.0
2023-08-04 12:55:00,30.35,30.41,30.32,30.37,99244.0,26.9471,27.0004,26.9205,26.9649,99244.0
2023-08-04 13:00:00,30.37,30.37,30.34,30.35,13741.0,26.9649,26.9649,26.9382,26.9471,13741.0
2023-08-04 13:05:00,30.35,30.35,30.31,30.32,23241.0,26.9471,26.9471,26.9116,26.9205,23241.0
2023-08-04 13:10:00,30.32,30.32,30.31,30.32,29344.0,26.9205,26.9205,26.9116,26.9205,29344.0
2023-08-04 13:15:00,30.32,30.34,30.26,30.27,53944.0,26.9205,26.9382,26.8672,26.8761,53944.0
2023-08-04 13:20:00,30.27,30.29,30.26,30.26,35909.0,26.8761,26.8938,26.8672,26.8672,35909.0
2023-08-04 13:25:00,30.27,30.28,30.21,30.24,69427.0,26.8761,26.8849,26.8228,26.8494,69427.0
2023-08-04 13:30:00,30.25,30.26,30.23,30.25,54955.0,26.8583,26.8672,26.8406,26.8583,54955.0
2023-08-04 13:35:00,30.25,30.25,30.21,30.21,24733.0,26.8583,26.8583,26.8228,26.8228,24733.0
2023-08-04 13:40:00,30.22,30.22,30.18,30.19,41284.0,26.8317,26.8317,26.7962,26.805,41284.0
2023-08-04 13:45:00,30.19,30.21,30.18,30.2,31791.0,26.805,26.8228,26.7962,26.8139,31791.0
2023-08-04 13:50:00,30.2,30.21,30.18,30.2,38493.0,26.8139,26.8228,26.7962,26.8139,38493.0
2023-08-04 13:55:00,30.21,30.21,30.17,30.18,33700.0,26.8228,26.8228,26.7873,26.7962,33700.0
2023-08-04 14:00:00,30.17,30.17,30.07,30.07,66653.0,26.7873,26.7873,26.6985,26.6985,66653.0
2023-08-04 14:05:00,30.07,30.11,30.06,30.08,31005.0,26.6985,26.734,26.6896,26.7074,31005.0
2023-08-04 14:10:00,30.08,30.09,30.05,30.06,70862.0,26.7074,26.7162,26.6807,26.6896,70862.0
2023-08-04 14:15:00,30.05,30.07,30.03,30.05,54406.0,26.6807,26.6985,26.663,26.6807,54406.0
2023-08-04 14:20:00,30.05,30.05,29.98,29.98,69396.0,26.6807,26.6807,26.6186,26.6186,69396.0
2023-08-04 14:25:00,29.98,30.02,29.95,29.98,40190.0,26.6186,26.6541,26.5919,26.6186,40190.0
2023-08-04 14:30:00,29.98,29.99,29.94,29.96,45716.0,26.6186,26.6275,26.5831,26.6008,45716.0
2023-08-04 14:35:00,29.96,29.96,29.92,29.93,32192.0,26.6008,26.6008,26.5653,26.5742,32192.0
2023-08-04 14:40:00,29.93,29.94,29.88,29.9,45005.0,26.5742,26.5831,26.5298,26.5476,45005.0
2023-08-04 14:45:00,29.9,29.9,29.87,29.89,31498.0,26.5476,26.5476,26.5209,26.5387,31498.0
2023-08-04 14:50:00,29.89,29.92,29.83,29.85,71132.0,26.5387,26.5653,26.4854,26.5032,71132.0
2023-08-04 14:55:00,29.84,29.86,29.81,29.84,56770.0,26.4943,26.512,26.4676,26.4943,56770.0
2023-08-04 15:00:00,29.85,29.86,29.83,29.83,51955.0,26.5032,26.512,26.4854,26.4854,51955.0
2023-08-04 15:05:00,29.84,29.85,29.82,29.83,49495.0,26.4943,26.5032,26.4765,26.4854,49495.0
2023-08-04 15:10:00,29.83,29.9,29.82,29.9,41264.0,26.4854,26.5476,26.4765,26.5476,41264.0
2023-08-04 15:15:00,29.9,29.9,29.84,29.84,45119.0,26.5476,26.5476,26.4943,26.4943,45119.0
2023-08-04 15:20:00,29.84,29.87,29.84,29.85,68016.0,26.4943,26.5209,26.4943,26.5032,68016.0
2023-08-04 15:25:00,29.85,29.88,29.83,29.88,50183.0,26.5032,26.5298,26.4854,26.5298,50183.0
2023-08-04 15:30:00,29.88,29.89,29.87,29.88,59832.0,26.5298,26.5387,26.5209,26.5298,59832.0
2023-08-04 15:35:00,29.89,29.89,29.83,29.84,88471.0,26.5387,26.5387,26.4854,26.4943,88471.0
2023-08-04 15:40:00,29.85,29.88,29.84,29.87,95619.0,26.5032,26.5298,26.4943,26.5209,95619.0
2023-08-04 15:45:00,29.87,29.9,29.85,29.88,125450.0,26.5209,26.5476,26.5032,26.5298,125450.0
2023-08-04 15:50:00,29.87,29.91,29.84,29.86,210089.0,26.5209,26.5564,26.4943,26.512,210089.0
2023-08-04 15:55:00,29.85,29.89,29.85,29.88,336177.0,26.5032,26.5387,26.5032,26.5298,336177.0
2023-08-07 09:30:00,29.9,30.11,29.84,29.99,133244.0,26.5476,26.734,26.4943,26.6275,133244.0
2023-08-07 09:35:00,29.99,30.09,29.97,30.03,69976.0,26.6275,26.7162,26.6097,26.663,69976.0
2023-08-07 09:40:00,30.04,30.07,29.92,29.92,76042.0,26.6719,26.6985,26.5653,26.5653,76042.0
2023-08-07 09:45:00,29.92,29.95,29.87,29.89,74321.0,26.5653,26.5919,26.5209,26.5387,74321.0
2023-08-07 09:50:00,29.9,29.96,29.89,29.92,26330.0,26.5476,26.6008,26.5387,26.5653,26330.0
2023-08-07 09:55:00,29.93,29.97,29.91,29.94,32787.0,26.5742,26.6097,26.5564,26.5831,32787.0
2023-08-07 10:00:00,29.94,29.96,29.88,29.91,48219.0,26.5831,26.6008,26.5298,26.5564,48219.0
2023-08-07 10:05:00,29.92,30.0,29.9,30.0,88274.0,26.5653,26.6363,26.5476,26.6363,88274.0
2023-08-07 10:10:00,30.0,30.1,29.98,30.1,81670.0,26.6363,26.7251,26.6186,26.7251,81670.0
2023-08-07 10:15:00,30.1,30.15,30.08,30.12,40842.0,26.7251,26.7695,26.7074,26.7429,40842.0
2023-08-07 10:20:00,30.12,30.13,30.08,30.1,55985.0,26.7429,26.7518,26.7074,26.7251,55985.0
2023-08-07 10:25:00,30.1,30.1,30.03,30.05,23838.0,26.7251,26.7251,26.663,26.6807,23838.0
2023-08-07 10:30:00,30.05,30.07,30.02,30.04,72271.0,26.6807,26.6985,26.6541,26.6719,72271.0
2023-08-07 10:35:00,30.04,30.04,30.0,30.01,23897.0,26.6719,26.6719,26.6363,26.6452,23897.0
2023-08-07 10:40:00,30.01,30.02,29.97,30.01,66961.0,26.6452,26.6541,26.6097,26.6452,66961.0
2023-08-07 10:45:00,30.01,30.01,29.95,30.0,27933.0,26.6452,26.6452,26.5919,26.6363,27933.0
2023-08-07 10:50:00,30.0,30.02,29.97,30.0,32175.0,26.6363,26.6541,26.6097,26.6363,32175.0
2023-08-07 10:55:00,30.0,30.03,29.99,30.0,23162.0,26.6363,26.663,26.6275,26.6363,23162.0
2023-08-07 11:00:00,30.0,30.03,29.99,30.0,33570.0,26.6363,26.663,26.6275,26.6363,33570.0
2023-08-07 11:05:00,30.01,30.04,29.99,30.01,30503.0,26.6452,26.6719,26.6275,26.6452,30503.0
2023-08-07 11:10:00,30.01,30.03,30.0,30.01,29682.0,26.6452,26.663,26.6363,26.6452,29682.0
2023-08-07 11:15:00,30.0,30.03,29.98,30.03,29174.0,26.6363,26.663,26.6186,26.663,29174.0
2023-08-07 11:20:00,30.03,30.04,30.0,30.01,13649.0,26.663,26.6719,26.6363,26.6452,13649.0
2023-08-07 11:25:00,30.01,30.02,29.98,30.0,25751.0,26.6452,26.6541,26.6186,26.6363,25751.0
2023-08-07 11:30:00,30.0,30.01,29.91,29.95,47223.0,26.6363,26.6452,26.5564,26.5919,47223.0
2023-08-07 11:35:00,29.95,29.99,29.93,29.98,23874.0,26.5919,26.6275,26.5742,26.6186,23874.0
2023-08-07 11:40:00,29.97,29.98,29.91,29.92,31089.0,26.6097,26.6186,26.5564,26.5653,31089.0
2023-08-07 11:45:00,29.92,29.95,29.91,29.92,86721.0,26.5653,26.5919,26.5564,26.5653,86721.0
2023-08-07 11:50:00,29.92,29.96,29.91,29.95,18601.0,26.5653,26.6008,26.5564,26.5919,18601.0
2023-08-07 11:55:00,29.94,29.95,29.93,29.95,18603.0,26.5831,26.5919,26.5742,26.5919,18603.0
2023-08-07 12:00:00,29.95,30.0,29.94,30.0,71196.0,26.5919,26.6363,26.5831,26.6363,71196.0
2023-08-07 12:05:00,29.99,30.0,29.96,29.96,28217.0,26.6275,26.6363,26.6008,26.6008,28217.0
2023-08-07 12:10:00,29.97,29.98,29.95,29.96,21310.0,26.6097,26.6186,26.5919,26.6008,21310.0
2023-08-07 12:15:00,29.96,29.99,29.95,29.98,22201.0,26.6008,26.6275,26.5919,26.6186,22201.0
2023-08-07 12:20:00,29.98,29.99,29.9,29.91,24093.0,26.6186,26.6275,26.5476,26.5564,24093.0
2023-08-07 12:25:00,29.9,29.94,29.9,29.92,21264.0,26.5476,26.5831,26.5476,26.5653,21264.0
2023-08-07 12:30:00,29.92,29.93,29.9,29.92,20099.0,26.5653,26.5742,26.5476,26.5653,20099.0
2023-08-07 12:35:00,29.92,29.93,29.86,29.86,18939.0,26.5653,26.5742,26.512,26.512,18939.0
2023-08-07 12:40:00,29.86,29.89,29.85,29.88,16807.0,26.512,26.5387,26.5032,26.5298,16807.0
2023-08-07 12:45:00,29.88,29.88,29.84,29.86,38187.0,26.5298,26.5298,26.4943,26.512,38187.0
2023-08-07 12:50:00,29.86,29.87,29.84,29.86,21426.0,26.512,26.5209,26.4943,26.512,21426.0
2023-08-07 12:55:00,29.86,29.87,29.8,29.83,55060.0,26.512,26.5209,26.4588,26.4854,55060.0
2023-08-07 13:00:00,29.82,29.86,29.82,29.84,13599.0,26.4765,26.512,26.4765,26.4943,13599.0
2023-08-07 13:05:00,29.84,29.88,29.82,29.85,20705.0,26.4943,26.5298,26.4765,26.5032,20705.0
2023-08-07 13:10:00,29.85,29.87,29.83,29.85,50880.0,26.5032,26.5209,26.4854,26.5032,50880.0
2023-08-07 13:15:00,29.85,29.85,29.8,29.81,51650.0,26.5032,26.5032,26.4588,26.4676,51650.0
2023-08-07 13:20:00,29.81,29.83,29.8,29.8,27572.0,26.4676,26.4854,26.4588,26.4588,27572.0
2023-08-07 13:25:00,29.8,29.86,29.8,29.86,34630.0,26.4588,26.512,26.4588,26.512,34630.0
2023-08-07 13:30:00,29.87,29.88,29.85,29.85,75662.0,26.5209,26.5298,26.5032,26.5032,75662.0
2023-08-07 13:35:00,29.85,29.87,29.83,29.84,20823.0,26.5032,26.5209,26.4854,26.4943,20823.0
2023-08-07 13:40:00,29.83,29.85,29.82,29.83,36455.0,26.4854,26.5032,26.4765,26.4854,36455.0
2023-08-07 13:45:00,29.84,29.89,29.83,29.88,49380.0,26.4943,26.5387,26.4854,26.5298,49380.0
2023-08-07 13:50:00,29.88,29.91,29.85,29.86,26200.0,26.5298,26.5564,26.5032,26.512,26200.0
2023-08-07 13:55:00,29.87,29.92,29.86,29.92,75405.0,26.5209,26.5653,26.512,26.5653,75405.0
2023-08-07 14:00:00,29.92,29.94,29.9,29.93,31108.0,26.5653,26.5831,26.5476,26.5742,31108.0
2023-08-07 14:05:00,29.93,29.96,29.92,29.96,33411.0,26.5742,26.6008,26.5653,26.6008,33411.0
2023-08-07 14:10:00,29.95,29.97,29.95,29.96,15864.0,26.5919,26.6097,26.5919,26.6008,15864.0
2023-08-07 14:15:00,29.96,29.98,29.95,29.96,21709.0,26.6008,26.6186,26.5919,26.6008,21709.0
2023-08-07 14:20:00,29.96,29.96,29.92,29.93,28356.0,26.6008,26.6008,26.5653,26.5742,28356.0
2023-08-07 14:25:00,29.92,29.93,29.85,29.87,47517.0,26.5653,26.5742,26.5032,26.5209,47517.0
2023-08-07 14:30:00,29.87,29.92,29.86,29.91,31579.0,26.5209,26.5653,26.512,26.5564,31579.0
2023-08-07 14:35:00,29.91,29.91,29.88,29.89,21548.0,26.5564,26.5564,26.5298,26.5387,21548.0
2023-08-07 14:40:00,29.89,29.92,29.89,29.9,19762.0,26.5387,26.5653,26.5387,26.5476,19762.0
2023-08-07 14:45:00,29.91,29.91,29.87,29.88,27630.0,26.5564,26.5564,26.5209,26.5298,27630.0
2023-08-07 14:50:00,29.87,29.9,29.87,29.9,16268.0,26.5209,26.5476,26.5209,26.5476,16268.0
2023-08-07 14:55:00,29.9,29.9,29.87,29.89,17546.0,26.5476,26.5476,26.5209,26.5387,17546.0
2023-08-07 15:00:00,29.89,29.92,29.88,29.91,31694.0,26.5387,26.5653,26.5298,26.5564,31694.0
2023-08-07 15:05:00,29.91,29.92,29.88,29.89,21118.0,26.5564,26.5653,26.5298,26.5387,21118.0
2023-08-07 15:10:00,29.89,29.9,29.87,29.87,26445.0,26.5387,26.5476,26.5209,26.5209,26445.0
2023-08-07 15:15:00,29.88,29.88,29.86,29.87,29940.0,26.5298,26.5298,26.512,26.5209,29940.0
2023-08-07 15:20:00,29.86,29.89,29.86,29.88,37890.0,26.512,26.5387,26.512,26.5298,37890.0
2023-08-07 15:25:00,29.88,29.89,29.87,29.88,31749.0,26.5298,26.5387,26.5209,26.5298,31749.0
2023-08-07 15:30:00,29.87,29.89,29.86,29.89,55316.0,26.5209,26.5387,26.512,26.5387,55316.0
2023-08-07 15:35:00,29.88,29.93,29.88,29.9,47691.0,26.5298,26.5742,26.5298,26.5476,47691.0
2023-08-07 15:40:00,29.9,29.91,29.88,29.89,35194.0,26.5476,26.5564,26.5298,26.5387,35194.0
2023-08-07 15:45:00,29.89,29.9,29.88,29.9,46766.0,26.5387,26.5476,26.5298,26.5476,46766.0
2023-08-07 15:50:00,29.9,29.93,29.89,29.93,166828.0,26.5476,26.5742,26.5387,26.5742,166828.0
2023-08-07 15:55:00,29.91,29.92,29.86,29.89,426127.0,26.5564,26.5653,26.512,26.5387,426127.0
2023-08-08 09:30:00,29.83,29.84,29.52,29.6,214371.0,26.4854,26.4943,26.2102,26.2812,214371.0
2023-08-08 09:35:00,29.59,29.59,29.34,29.38,95738.0,26.2723,26.2723,26.0503,26.0859,95738.0
2023-08-08 09:40:00,29.37,29.41,29.35,29.39,59690.0,26.077,26.1125,26.0592,26.0947,59690.0
2023-08-08 09:45:00,29.39,29.44,29.36,29.41,83775.0,26.0947,26.1391,26.0681,26.1125,83775.0
2023-08-08 09:50:00,29.4,29.48,29.37,29.44,38844.0,26.1036,26.1746,26.077,26.1391,38844.0
2023-08-08 09:55:00,29.43,29.43,29.35,29.4,45529.0,26.1302,26.1302,26.0592,26.1036,45529.0
2023-08-08 10:00:00,29.38,29.42,29.33,29.34,69185.0,26.0859,26.1214,26.0415,26.0503,69185.0
2023-08-08 10:05:00,29.34,29.34,29.27,29.32,80871.0,26.0503,26.0503,25.9882,26.0326,80871.0
2023-08-08 10:10:00,29.33,29.34,29.19,29.21,93955.0,26.0415,26.0503,25.9172,25.9349,93955.0
2023-08-08 10:15:00,29.2,29.22,29.16,29.19,60610.0,25.926,25.9438,25.8905,25.9172,60610.0
2023-08-08 10:20:00,29.19,29.21,29.17,29.19,76708.0,25.9172,25.9349,25.8994,25.9172,76708.0
2023-08-08 10:25:00,29.19,29.2,29.16,29.18,99703.0,25.9172,25.926,25.8905,25.9083,99703.0
2023-08-08 10:30:00,29.17,29.19,29.12,29.17,104043.0,25.8994,25.9172,25.855,25.8994,104043.0
2023-08-08 10:35:00,29.17,29.17,29.12,29.14,39656.0,25.8994,25.8994,25.855,25.8728,39656.0
2023-08-08 10:40:00,29.13,29.2,29.11,29.17,67071.0,25.8639,25.926,25.8461,25.8994,67071.0
2023-08-08 10:45:00,29.17,29.19,29.13,29.17,37290.0,25.8994,25.9172,25.8639,25.8994,37290.0
2023-08-08 10:50:00,29.16,29.17,29.11,29.11,49194.0,25.8905,25.8994,25.8461,25.8461,49194.0
2023-08-08 10:55:00,29.12,29.16,29.11,29.15,38412.0,25.855,25.8905,25.8461,25.8816,38412.0
2023-08-08 11:00:00,29.15,29.17,29.14,29.16,42787.0,25.8816,25.8994,25.8728,25.8905,42787.0
2023-08-08 11:05:00,29.16,29.2,29.14,29.2,63383.0,25.8905,25.926,25.8728,25.926,63383.0
2023-08-08 11:10:00,29.2,29.22,29.18,29.2,27322.0,25.926,25.9438,25.9083,25.926,27322.0
2023-08-08 11:15:00,29.19,29.21,29.16,29.18,49796.0,25.9172,25.9349,25.8905,25.9083,49796.0
2023-08-08 11:20:00,29.19,29.23,29.18,29.21,38191.0,25.9172,25.9527,25.9083,25.9349,38191.0
2023-08-08 11:25:00,29.21,29.21,29.15,29.16,27442.0,25.9349,25.9349,25.8816,25.8905,27442.0
2023-08-08 11:30:00,29.15,29.2,29.15,29.17,38081.0,25.8816,25.926,25.8816,25.8994,38081.0
2023-08-08 11:35:00,29.18,29.18,29.13,29.14,30176.0,25.9083,25.9083,25.8639,25.8728,30176.0
2023-08-08 11:40:00,29.14,29.2,29.13,29.19,36771.0,25.8728,25.926,25.8639,25.9172,36771.0
2023-08-08 11:45:00,29.19,29.24,29.17,29.23,41212.0,25.9172,25.9616,25.8994,25.9527,41212.0
2023-08-08 11:50:00,29.24,29.27,29.21,29.25,66302.0,25.9616,25.9882,25.9349,25.9704,66302.0
2023-08-08 11:55:00,29.26,29.26,29.18,29.19,32063.0,25.9793,25.9793,25.9083,25.9172,32063.0
2023-08-08 12:00:00,29.19,29.23,29.18,29.21,51209.0,25.9172,25.9527,25.9083,25.9349,51209.0
2023-08-08 12:05:00,29.21,29.23,29.2,29.23,35000.0,25.9349,25.9527,25.926,25.9527,35000.0
2023-08-08 12:10:00,29.23,29.23,29.22,29.23,18351.0,25.9527,25.9527,25.9438,25.9527,18351.0
2023-08-08 12:15:00,29.22,29.25,29.21,29.25,22391.0,25.9438,25.9704,25.9349,25.9704,22391.0
2023-08-08 12:20:00,29.25,29.26,29.21,29.21,34054.0,25.9704,25.9793,25.9349,25.9349,34054.0
2023-08-08 12:25:00,29.21,29.27,29.2,29.27,29415.0,25.9349,25.9882,25.926,25.9882,29415.0
2023-08-08 12:30:00,29.27,29.32,29.27,29.32,32553.0,25.9882,26.0326,25.9882,26.0326,32553.0
2023-08-08 12:35:00,29.32,29.33,29.29,29.32,41068.0,26.0326,26.0415,26.0059,26.0326,41068.0
2023-08-08 12:40:00,29.33,29.34,29.3,29.32,26704.0,26.0415,26.0503,26.0148,26.0326,26704.0
2023-08-08 12:45:00,29.32,29.34,29.29,29.34,45332.0,26.0326,26.0503,26.0059,26.0503,45332.0
2023-08-08 12:50:00,29.34,29.34,29.31,29.32,18947.0,26.0503,26.0503,26.0237,26.0326,18947.0
2023-08-08 12:55:00,29.32,29.33,29.3,29.33,18624.0,26.0326,26.0415,26.0148,26.0415,18624.0
2023-08-08 13:00:00,29.33,29.34,29.31,29.34,20713.0,26.0415,26.0503,26.0237,26.0503,20713.0
2023-08-08 13:05:00,29.34,29.42,29.33,29.42,69964.0,26.0503,26.1214,26.0415,26.1214,69964.0
2023-08-08 13:10:00,29.41,29.42,29.37,29.42,82177.0,26.1125,26.1214,26.077,26.1214,82177.0
2023-08-08 13:15:00,29.42,29.44,29.4,29.4,28306.0,26.1214,26.1391,26.1036,26.1036,28306.0
2023-08-08 13:20:00,29.41,29.42,29.35,29.35,92468.0,26.1125,26.1214,26.0592,26.0592,92468.0
2023-08-08 13:25:00,29.36,29.36,29.32,29.35,34286.0,26.0681,26.0681,26.0326,26.0592,34286.0
2023-08-08 13:30:00,29.34,29.38,29.34,29.36,39008.0,26.0503,26.0859,26.0503,26.0681,39008.0
2023-08-08 13:35:00,29.36,29.36,29.31,29.34,32632.0,26.0681,26.0681,26.0237,26.0503,32632.0
2023-08-08 13:40:00,29.35,29.4,29.33,29.37,62714.0,26.0592,26.1036,26.0415,26.077,62714.0
2023-08-08 13:45:00,29.37,29.38,29.35,29.37,20911.0,26.077,26.0859,26.0592,26.077,20911.0
2023-08-08 13:50:00,29.38,29.41,29.36,29.4,30039.0,26.0859,26.1125,26.0681,26.1036,30039.0
2023-08-08 13:55:00,29.4,29.41,29.39,29.4,20526.0,26.1036,26.1125,26.0947,26.1036,20526.0
2023-08-08 14:00:00,29.41,29.45,29.4,29.45,38667.0,26.1125,26.148,26.1036,26.148,38667.0
2023-08-08 14:05:00,29.45,29.45,29.42,29.44,28316.0,26.148,26.148,26.1214,26.1391,28316.0
2023-08-08 14:10:00,29.45,29.5,29.42,29.5,33638.0,26.148,26.1924,26.1214,26.1924,33638.0
2023-08-08 14:15:00,29.5,29.52,29.48,29.48,28350.0,26.1924,26.2102,26.1746,26.1746,28350.0
2023-08-08 14:20:00,29.47,29.52,29.47,29.52,23875.0,26.1658,26.2102,26.1658,26.2102,23875.0
2023-08-08 14:25:00,29.51,29.52,29.48,29.49,18966.0,26.2013,26.2102,26.1746,26.1835,18966.0
2023-08-08 14:30:00,29.48,29.52,29.46,29.51,35949.0,26.1746,26.2102,26.1569,26.2013,35949.0
2023-08-08 14:35:00,29.51,29.52,29.48,29.49,21712.0,26.2013,26.2102,26.1746,26.1835,21712.0
2023-08-08 14:40:00,29.48,29.51,29.47,29.48,31998.0,26.1746,26.2013,26.1658,26.1746,31998.0
2023-08-08 14:45:00,29.48,29.5,29.46,29.5,45410.0,26.1746,26.1924,26.1569,26.1924,45410.0
2023-08-08 14:50:00,29.5,29.5,29.48,29.48,20560.0,26.1924,26.1924,26.1746,26.1746,20560.0
2023-08-08 14:55:00,29.49,29.5,29.47,29.49,24602.0,26.1835,26.1924,26.1658,26.1835,24602.0
2023-08-08 15:00:00,29.49,29.55,29.47,29.54,44673.0,26.1835,26.2368,26.1658,26.2279,44673.0
2023-08-08 15:05:00,29.54,29.55,29.5,29.52,40328.0,26.2279,26.2368,26.1924,26.2102,40328.0
2023-08-08 15:10:00,29.52,29.54,29.5,29.54,46796.0,26.2102,26.2279,26.1924,26.2279,46796.0
2023-08-08 15:15:00,29.54,29.57,29.53,29.55,33561.0,26.2279,26.2546,26.219,26.2368,33561.0
2023-08-08 15:20:00,29.55,29.6,29.54,29.6,35560.0,26.2368,26.2812,26.2279,26.2812,35560.0
2023-08-08 15:25:00,29.6,29.6,29.57,29.58,33799.0,26.2812,26.2812,26.2546,26.2634,33799.0
2023-08-08 15:30:00,29.58,29.59,29.55,29.56,59235.0,26.2634,26.2723,26.2368,26.2457,59235.0
2023-08-08 15:35:00,29.56,29.58,29.51,29.54,78636.0,26.2457,26.2634,26.2013,26.2279,78636.0
2023-08-08 15:40:00,29.54,29.56,29.52,29.55,88164.0,26.2279,26.2457,26.2102,26.2368,88164.0
2023-08-08 15:45:00,29.54,29.56,29.51,29.54,67940.0,26.2279,26.2457,26.2013,26.2279,67940.0
2023-08-08 15:50:00,29.53,29.53,29.49,29.53,162157.0,26.219,26.219,26.1835,26.219,162157.0
2023-08-08 15:55:00,29.52,29.59,29.51,29.54,400318.0,26.2102,26.2723,26.2013,26.2279,400318.0
2023-08-09 09:30:00,29.47,29.51,29.4,29.45,128047.0,26.1658,26.2013,26.1036,26.148,128047.0
2023-08-09 09:35:00,29.46,29.58,29.43,29.56,28498.0,26.1569,26.2634,26.1302,26.2457,28498.0
2023-08-09 09:40:00,29.57,29.65,29.56,29.62,29877.0,26.2546,26.3256,26.2457,26.2989,29877.0
2023-08-09 09:45:00,29.62,29.69,29.62,29.67,42449.0,26.2989,26.3611,26.2989,26.3433,42449.0
2023-08-09 09:50:00,29.67,29.67,29.61,29.63,22887.0,26.3433,26.3433,26.2901,26.3078,22887.0
2023-08-09 09:55:00,29.64,29.66,29.6,29.63,30638.0,26.3167,26.3345,26.2812,26.3078,30638.0
2023-08-09 10:00:00,29.63,29.71,29.62,29.71,76572.0,26.3078,26.3789,26.2989,26.3789,76572.0
2023-08-09 10:05:00,29.71,29.71,29.62,29.64,42297.0,26.3789,26.3789,26.2989,26.3167,42297.0
2023-08-09 10:10:00,29.63,29.64,29.57,29.63,54339.0,26.3078,26.3167,26.2546,26.3078,54339.0
2023-08-09 10:15:00,29.62,29.66,29.58,29.66,22454.0,26.2989,26.3345,26.2634,26.3345,22454.0
2023-08-09 10:20:00,29.66,29.69,29.64,29.64,28044.0,26.3345,26.3611,26.3167,26.3167,28044.0
2023-08-09 10:25:00,29.65,29.67,29.63,29.65,75265.0,26.3256,26.3433,26.3078,26.3256,75265.0
2023-08-09 10:30:00,29.65,29.73,29.64,29.7,65120.0,26.3256,26.3966,26.3167,26.37,65120.0
2023-08-09 10:35:00,29.7,29.73,29.68,29.71,44010.0,26.37,26.3966,26.3522,26.3789,44010.0
2023-08-09 10:40:00,29.71,29.77,29.71,29.73,43411.0,26.3789,26.4321,26.3789,26.3966,43411.0
2023-08-09 10:45:00,29.74,29.79,29.7,29.79,36079.0,26.4055,26.4499,26.37,26.4499,36079.0
2023-08-09 10:50:00,29.79,29.83,29.78,29.83,44066.0,26.4499,26.4854,26.441,26.4854,44066.0
2023-08-09 10:55:00,29.83,29.85,29.78,29.8,41336.0,26.4854,26.5032,26.441,26.4588,41336.0
2023-08-09 11:00:00,29.81,29.83,29.72,29.74,49056.0,26.4676,26.4854,26.3877,26.4055,49056.0
2023-08-09 11:05:00,29.74,29.74,29.63,29.64,31645.0,26.4055,26.4055,26.3078,26.3167,31645.0
2023-08-09 11:10:00,29.63,29.68,29.62,29.63,38427.0,26.3078,26.3522,26.2989,26.3078,38427.0
2023-08-09 11:15:00,29.63,29.64,29.47,29.52,79330.0,26.3078,26.3167,26.1658,26.2102,79330.0
2023-08-09 11:20:00,29.53,29.54,29.49,29.51,56975.0,26.219,26.2279,26.1835,26.2013,56975.0
2023-08-09 11:25:00,29.5,29.5,29.46,29.48,36184.0,26.1924,26.1924,26.1569,26.1746,36184.0
2023-08-09 11:30:00,29.47,29.48,29.42,29.46,43038.0,26.1658,26.1746,26.1214,26.1569,43038.0
2023-08-09 11:35:00,29.47,29.48,29.44,29.45,29610.0,26.1658,26.1746,26.1391,26.148,29610.0
2023-08-09 11:40:00,29.45,29.45,29.38,29.4,33073.0,26.148,26.148,26.0859,26.1036,33073.0
2023-08-09 11:45:00,29.39,29.41,29.36,29.41,31881.0,26.0947,26.1125,26.0681,26.1125,31881.0
2023-08-09 11:50:00,29.4,29.42,29.34,29.35,26169.0,26.1036,26.1214,26.0503,26.0592,26169.0
2023-08-09 11:55:00,29.35,29.38,29.31,29.38,36822.0,26.0592,26.0859,26.0237,26.0859,36822.0
2023-08-09 12:00:00,29.38,29.38,29.34,29.36,15502.0,26.0859,26.0859,26.0503,26.0681,15502.0
2023-08-09 12:05:00,29.35,29.41,29.35,29.4,18876.0,26.0592,26.1125,26.0592,26.1036,18876.0
2023-08-09 12:10:00,29.41,29.42,29.36,29.38,32989.0,26.1125,26.1214,26.0681,26.0859,32989.0
2023-08-09 12:15:00,29.38,29.39,29.36,29.36,12763.0,26.0859,26.0947,26.0681,26.0681,12763.0
2023-08-09 12:20:00,29.37,29.42,29.34,29.42,27808.0,26.077,26.1214,26.0503,26.1214,27808.0
2023-08-09 12:25:00,29.42,29.47,29.41,29.46,29737.0,26.1214,26.1658,26.1125,26.1569,29737.0
2023-08-09 12:30:00,29.46,29.48,29.45,29.48,13681.0,26.1569,26.1746,26.148,26.1746,13681.0
2023-08-09 12:35:00,29.48,29.48,29.43,29.44,18337.0,26.1746,26.1746,26.1302,26.1391,18337.0
2023-08-09 12:40:00,29.44,29.46,29.42,29.44,17466.0,26.1391,26.1569,26.1214,26.1391,17466.0
2023-08-09 12:45:00,29.44,29.46,29.42,29.46,13016.0,26.1391,26.1569,26.1214,26.1569,13016.0
2023-08-09 12:50:00,29.46,29.46,29.43,29.44,13492.0,26.1569,26.1569,26.1302,26.1391,13492.0
2023-08-09 12:55:00,29.44,29.47,29.43,29.43,13875.0,26.1391,26.1658,26.1302,26.1302,13875.0
2023-08-09 13:00:00,29.43,29.46,29.42,29.45,17191.0,26.1302,26.1569,26.1214,26.148,17191.0
2023-08-09 13:05:00,29.46,29.49,29.45,29.49,21511.0,26.1569,26.1835,26.148,26.1835,21511.0
2023-08-09 13:10:00,29.49,29.49,29.47,29.49,19717.0,26.1835,26.1835,26.1658,26.1835,19717.0
2023-08-09 13:15:00,29.49,29.5,29.47,29.49,49153.0,26.1835,26.1924,26.1658,26.1835,49153.0
2023-08-09 13:20:00,29.49,29.58,29.49,29.53,58222.0,26.1835,26.2634,26.1835,26.219,58222.0
2023-08-09 13:25:00,29.52,29.57,29.52,29.56,22512.0,26.2102,26.2546,26.2102,26.2457,22512.0
2023-08-09 13:30:00,29.56,29.57,29.53,29.54,14757.0,26.2457,26.2546,26.219,26.2279,14757.0
2023-08-09 13:35:00,29.54,29.54,29.53,29.54,15278.0,26.2279,26.2279,26.219,26.2279,15278.0
2023-08-09 13:40:00,29.53,29.56,29.53,29.55,17914.0,26.219,26.2457,26.219,26.2368,17914.0
2023-08-09 13:45:00,29.56,29.57,29.53,29.54,14538.0,26.2457,26.2546,26.219,26.2279,14538.0
2023-08-09 13:50:00,29.54,29.55,29.47,29.49,28772.0,26.2279,26.2368,26.1658,26.1835,28772.0
2023-08-09 13:55:00,29.49,29.49,29.44,29.44,58165.0,26.1835,26.1835,26.1391,26.1391,58165.0
2023-08-09 14:00:00,29.44,29.46,29.44,29.46,29814.0,26.1391,26.1569,26.1391,26.1569,29814.0
2023-08-09 14:05:00,29.45,29.46,29.41,29.42,51179.0,26.148,26.1569,26.1125,26.1214,51179.0
2023-08-09 14:10:00,29.43,29.43,29.38,29.39,52643.0,26.1302,26.1302,26.0859,26.0947,52643.0
2023-08-09 14:15:00,29.39,29.45,29.39,29.44,120714.0,26.0947,26.148,26.0947,26.1391,120714.0
2023-08-09 14:20:00,29.44,29.45,29.41,29.44,53360.0,26.1391,26.148,26.1125,26.1391,53360.0
2023-08-09 14:25:00,29.43,29.45,29.41,29.42,23001.0,26.1302,26.148,26.1125,26.1214,23001.0
2023-08-09 14:30:00,29.42,29.44,29.41,29.43,50288.0,26.1214,26.1391,26.1125,26.1302,50288.0
2023-08-09 14:35:00,29.43,29.44,29.4,29.41,45434.0,26.1302,26.1391,26.1036,26.1125,45434.0
2023-08-09 14:40:00,29.42,29.43,29.36,29.36,113165.0,26.1214,26.1302,26.0681,26.0681,113165.0
2023-08-09 14:45:00,29.36,29.37,29.35,29.36,41339.0,26.0681,26.077,26.0592,26.0681,41339.0
2023-08-09 14:50:00,29.37,29.39,29.35,29.37,43408.0,26.077,26.0947,26.0592,26.077,43408.0
2023-08-09 14:55:00,29.37,29.39,29.36,29.39,46138.0,26.077,26.0947,26.0681,26.0947,46138.0
2023-08-09 15:00:00,29.39,29.4,29.35,29.4,72319.0,26.0947,26.1036,26.0592,26.1036,72319.0
2023-08-09 15:05:00,29.4,29.41,29.35,29.36,92044.0,26.1036,26.1125,26.0592,26.0681,92044.0
2023-08-09 15:10:00,29.36,29.39,29.35,29.39,56386.0,26.0681,26.0947,26.0592,26.0947,56386.0
2023-08-09 15:15:00,29.38,29.4,29.37,29.4,48523.0,26.0859,26.1036,26.077,26.1036,48523.0
2023-08-09 15:20:00,29.4,29.42,29.39,29.4,65582.0,26.1036,26.1214,26.0947,26.1036,65582.0
2023-08-09 15:25:00,29.4,29.41,29.36,29.39,75479.0,26.1036,26.1125,26.0681,26.0947,75479.0
2023-08-09 15:30:00,29.39,29.39,29.35,29.36,70370.0,26.0947,26.0947,26.0592,26.0681,70370.0
2023-08-09 15:35:00,29.36,29.38,29.33,29.34,183463.0,26.0681,26.0859,26.0415,26.0503,183463.0
2023-08-09 15:40:00,29.34,29.35,29.32,29.35,70393.0,26.0503,26.0592,26.0326,26.0592,70393.0
2023-08-09 15:45:00,29.35,29.35,29.28,29.29,181164.0,26.0592,26.0592,25.9971,26.0059,181164.0
2023-08-09 15:50:00,29.28,29.32,29.26,29.3,229357.0,25.9971,26.0326,25.9793,26.0148,229357.0
2023-08-09 15:55:00,29.29,29.29,29.23,29.28,720112.0,26.0059,26.0059,25.9527,25.9971,720112.0
2023-08-10 09:30:00,29.36,29.58,29.36,29.5,114765.0,26.0681,26.2634,26.0681,26.1924,114765.0
2023-08-10 09:35:00,29.5,29.55,29.45,29.5,261711.0,26.1924,26.2368,26.148,26.1924,261711.0
2023-08-10 09:40:00,29.49,29.52,29.47,29.5,59468.0,26.1835,26.2102,26.1658,26.1924,59468.0
2023-08-10 09:45:00,29.5,29.5,29.42,29.49,107719.0,26.1924,26.1924,26.1214,26.1835,107719.0
2023-08-10 09:50:00,29.49,29.61,29.49,29.58,327797.0,26.1835,26.2901,26.1835,26.2634,327797.0
2023-08-10 09:55:00,29.59,29.66,29.59,29.62,81764.0,26.2723,26.3345,26.2723,26.2989,81764.0
2023-08-10 10:00:00,29.64,29.74,29.63,29.73,118230.0,26.3167,26.4055,26.3078,26.3966,118230.0
2023-08-10 10:05:00,29.72,29.73,29.67,29.7,55282.0,26.3877,26.3966,26.3433,26.37,55282.0
2023-08-10 10:10:00,29.69,29.7,29.64,29.65,74571.0,26.3611,26.37,26.3167,26.3256,74571.0
2023-08-10 10:15:00,29.65,29.67,29.64,29.66,45616.0,26.3256,26.3433,26.3167,26.3345,45616.0
2023-08-10 10:20:00,29.66,29.67,29.61,29.66,47820.0,26.3345,26.3433,26.2901,26.3345,47820.0
2023-08-10 10:25:00,29.67,29.69,29.62,29.65,47267.0,26.3433,26.3611,26.2989,26.3256,47267.0
2023-08-10 10:30:00,29.65,29.68,29.61,29.64,50620.0,26.3256,26.3522,26.2901,26.3167,50620.0
2023-08-10 10:35:00,29.64,29.65,29.58,29.61,48782.0,26.3167,26.3256,26.2634,26.2901,48782.0
2023-08-10 10:40:00,29.6,29.62,29.55,29.57,34621.0,26.2812,26.2989,26.2368,26.2546,34621.0
2023-08-10 10:45:00,29.56,29.56,29.45,29.51,150238.0,26.2457,26.2457,26.148,26.2013,150238.0
2023-08-10 10:50:00,29.51,29.51,29.45,29.5,25606.0,26.2013,26.2013,26.148,26.1924,25606.0
2023-08-10 10:55:00,29.5,29.51,29.45,29.46,39698.0,26.1924,26.2013,26.148,26.1569,39698.0
2023-08-10 11:00:00,29.46,29.47,29.4,29.45,40940.0,26.1569,26.1658,26.1036,26.148,40940.0
2023-08-10 11:05:00,29.44,29.5,29.41,29.44,34142.0,26.1391,26.1924,26.1125,26.1391,34142.0
2023-08-10 11:10:00,29.45,29.53,29.44,29.49,27423.0,26.148,26.219,26.1391,26.1835,27423.0
2023-08-10 11:15:00,29.48,29.49,29.46,29.46,21832.0,26.1746,26.1835,26.1569,26.1569,21832.0
2023-08-10 11:20:00,29.46,29.47,29.42,29.46,108177.0,26.1569,26.1658,26.1214,26.1569,108177.0
2023-08-10 11:25:00,29.46,29.49,29.45,29.49,32143.0,26.1569,26.1835,26.148,26.1835,32143.0
2023-08-10 11:30:00,29.49,29.52,29.46,29.49,58859.0,26.1835,26.2102,26.1569,26.1835,58859.0
2023-08-10 11:35:00,29.49,29.52,29.48,29.51,27872.0,26.1835,26.2102,26.1746,26.2013,27872.0
2023-08-10 11:40:00,29.5,29.51,29.46,29.48,79866.0,26.1924,26.2013,26.1569,26.1746,79866.0
2023-08-10 11:45:00,29.48,29.48,29.42,29.46,40653.0,26.1746,26.1746,26.1214,26.1569,40653.0
2023-08-10 11:50:00,29.46,29.48,29.4,29.41,26939.0,26.1569,26.1746,26.1036,26.1125,26939.0
2023-08-10 11:55:00,29.42,29.45,29.37,29.44,31170.0,26.1214,26.148,26.077,26.1391,31170.0
2023-08-10 12:00:00,29.45,29.47,29.41,29.43,34862.0,26.148,26.1658,26.1125,26.1302,34862.0
2023-08-10 12:05:00,29.44,29.46,29.39,29.4,30623.0,26.1391,26.1569,26.0947,26.1036,30623.0
2023-08-10 12:10:00,29.4,29.4,29.36,29.37,27573.0,26.1036,26.1036,26.0681,26.077,27573.0
2023-08-10 12:15:00,29.38,29.41,29.35,29.39,31387.0,26.0859,26.1125,26.0592,26.0947,31387.0
2023-08-10 12:20:00,29.39,29.4,29.37,29.38,48112.0,26.0947,26.1036,26.077,26.0859,48112.0
2023-08-10 12:25:00,29.37,29.38,29.3,29.32,26426.0,26.077,26.0859,26.0148,26.0326,26426.0
2023-08-10 12:30:00,29.33,29.37,29.31,29.35,21225.0,26.0415,26.077,26.0237,26.0592,21225.0
2023-08-10 12:35:00,29.35,29.37,29.3,29.35,30866.0,26.0592,26.077,26.0148,26.0592,30866.0
2023-08-10 12:40:00,29.34,29.35,29.31,29.34,21569.0,26.0503,26.0592,26.0237,26.0503,21569.0
2023-08-10 12:45:00,29.34,29.37,29.33,29.37,23821.0,26.0503,26.077,26.0415,26.077,23821.0
2023-08-10 12:50:00,29.37,29.37,29.3,29.31,20018.0,26.077,26.077,26.0148,26.0237,20018.0
2023-08-10 12:55:00,29.3,29.31,29.24,29.28,60092.0,26.0148,26.0237,25.9616,25.9971,60092.0
2023-08-10 13:00:00,29.28,29.29,29.24,29.28,51781.0,25.9971,26.0059,25.9616,25.9971,51781.0
2023-08-10 13:05:00,29.28,29.3,29.27,29.3,29912.0,25.9971,26.0148,25.9882,26.0148,29912.0
2023-08-10 13:10:00,29.3,29.3,29.26,29.3,22462.0,26.0148,26.0148,25.9793,26.0148,22462.0
2023-08-10 13:15:00,29.3,29.31,29.26,29.27,27491.0,26.0148,26.0237,25.9793,25.9882,27491.0
2023-08-10 13:20:00,29.26,29.26,29.22,29.24,54302.0,25.9793,25.9793,25.9438,25.9616,54302.0
2023-08-10 13:25:00,29.24,29.25,29.21,29.23,34864.0,25.9616,25.9704,25.9349,25.9527,34864.0
2023-08-10 13:30:00,29.23,29.24,29.2,29.24,35513.0,25.9527,25.9616,25.926,25.9616,35513.0
2023-08-10 13:35:00,29.24,29.24,29.2,29.24,32227.0,25.9616,25.9616,25.926,25.9616,32227.0
2023-08-10 13:40:00,29.24,29.25,29.2,29.24,27901.0,25.9616,25.9704,25.926,25.9616,27901.0
2023-08-10 13:45:00,29.24,29.29,29.23,29.28,28736.0,25.9616,26.0059,25.9527,25.9971,28736.0
2023-08-10 13:50:00,29.28,29.29,29.25,29.27,19404.0,25.9971,26.0059,25.9704,25.9882,19404.0
2023-08-10 13:55:00,29.26,29.26,29.21,29.23,22437.0,25.9793,25.9793,25.9349,25.9527,22437.0
2023-08-10 14:00:00,29.23,29.26,29.21,29.26,26532.0,25.9527,25.9793,25.9349,25.9793,26532.0
2023-08-10 14:05:00,29.26,29.36,29.25,29.35,54606.0,25.9793,26.0681,25.9704,26.0592,54606.0
2023-08-10 14:10:00,29.36,29.38,29.34,29.38,49129.0,26.0681,26.0859,26.0503,26.0859,49129.0
2023-08-10 14:15:00,29.38,29.41,29.34,29.35,100889.0,26.0859,26.1125,26.0503,26.0592,100889.0
2023-08-10 14:20:00,29.35,29.39,29.33,29.38,25882.0,26.0592,26.0947,26.0415,26.0859,25882.0
2023-08-10 14:25:00,29.38,29.38,29.34,29.37,34332.0,26.0859,26.0859,26.0503,26.077,34332.0
2023-08-10 14:30:00,29.37,29.38,29.35,29.36,27584.0,26.077,26.0859,26.0592,26.0681,27584.0
2023-08-10 14:35:00,29.36,29.39,29.34,29.39,32153.0,26.0681,26.0947,26.0503,26.0947,32153.0
2023-08-10 14:40:00,29.39,29.39,29.37,29.38,23545.0,26.0947,26.0947,26.077,26.0859,23545.0
2023-08-10 14:45:00,29.39,29.42,29.38,29.4,35463.0,26.0947,26.1214,26.0859,26.1036,35463.0
2023-08-10 14:50:00,29.39,29.42,29.38,29.39,33147.0,26.0947,26.1214,26.0859,26.0947,33147.0
2023-08-10 14:55:00,29.4,29.43,29.4,29.42,33872.0,26.1036,26.1302,26.1036,26.1214,33872.0
2023-08-10 15:00:00,29.43,29.43,29.35,29.39,29795.0,26.1302,26.1302,26.0592,26.0947,29795.0
2023-08-10 15:05:00,29.39,29.39,29.36,29.38,20738.0,26.0947,26.0947,26.0681,26.0859,20738.0
2023-08-10 15:10:00,29.38,29.41,29.37,29.41,36778.0,26.0859,26.1125,26.077,26.1125,36778.0
2023-08-10 15:15:00,29.41,29.41,29.38,29.41,25352.0,26.1125,26.1125,26.0859,26.1125,25352.0
2023-08-10 15:20:00,29.4,29.42,29.37,29.38,62692.0,26.1036,26.1214,26.077,26.0859,62692.0
2023-08-10 15:25:00,29.38,29.38,29.27,29.27,89911.0,26.0859,26.0859,25.9882,25.9882,89911.0
2023-08-10 15:30:00,29.28,29.28,29.2,29.21,86133.0,25.9971,25.9971,25.926,25.9349,86133.0
2023-08-10 15:35:00,29.21,29.25,29.2,29.21,89617.0,25.9349,25.9704,25.926,25.9349,89617.0
2023-08-10 15:40:00,29.21,29.26,29.2,29.22,64774.0,25.9349,25.9793,25.926,25.9438,64774.0
2023-08-10 15:45:00,29.21,29.28,29.21,29.24,91669.0,25.9349,25.9971,25.9349,25.9616,91669.0
2023-08-10 15:50:00,29.23,29.26,29.21,29.24,131134.0,25.9527,25.9793,25.9349,25.9616,131134.0
2023-08-10 15:55:00,29.24,29.26,29.21,29.26,354855.0,25.9616,25.9793,25.9349,25.9793,354855.0
2023-08-11 09:30:00,29.23,29.3,29.12,29.26,141935.0,25.9527,26.0148,25.855,25.9793,141935.0
2023-08-11 09:35:00,29.27,29.31,29.2,29.25,86317.0,25.9882,26.0237,25.926,25.9704,86317.0
2023-08-11 09:40:00,29.26,29.27,29.21,29.25,66776.0,25.9793,25.9882,25.9349,25.9704,66776.0
2023-08-11 09:45:00,29.23,29.25,29.18,29.18,51086.0,25.9527,25.9704,25.9083,25.9083,51086.0
2023-08-11 09:50:00,29.18,29.2,29.14,29.17,35885.0,25.9083,25.926,25.8728,25.8994,35885.0
2023-08-11 09:55:00,29.18,29.19,29.16,29.19,28854.0,25.9083,25.9172,25.8905,25.9172,28854.0
2023-08-11 10:00:00,29.2,29.26,29.2,29.23,54692.0,25.926,25.9793,25.926,25.9527,54692.0
2023-08-11 10:05:00,29.23,29.29,29.22,29.29,46831.0,25.9527,26.0059,25.9438,26.0059,46831.0
2023-08-11 10:10:00,29.29,29.35,29.26,29.32,30265.0,26.0059,26.0592,25.9793,26.0326,30265.0
2023-08-11 10:15:00,29.33,29.35,29.3,29.33,53907.0,26.0415,26.0592,26.0148,26.0415,53907.0
2023-08-11 10:20:00,29.33,29.35,29.28,29.33,124031.0,26.0415,26.0592,25.9971,26.0415,124031.0
2023-08-11 10:25:00,29.33,29.34,29.3,29.3,81592.0,26.0415,26.0503,26.0148,26.0148,81592.0
2023-08-11 10:30:00,29.31,29.33,29.28,29.31,50203.0,26.0237,26.0415,25.9971,26.0237,50203.0
2023-08-11 10:35:00,29.31,29.37,29.3,29.36,38305.0,26.0237,26.077,26.0148,26.0681,38305.0
2023-08-11 10:40:00,29.36,29.37,29.3,29.32,36717.0,26.0681,26.077,26.0148,26.0326,36717.0
2023-08-11 10:45:00,29.33,29.34,29.27,29.28,17542.0,26.0415,26.0503,25.9882,25.9971,17542.0
2023-08-11 10:50:00,29.28,29.29,29.22,29.23,36383.0,25.9971,26.0059,25.9438,25.9527,36383.0
2023-08-11 10:55:00,29.24,29.25,29.21,29.24,32736.0,25.9616,25.9704,25.9349,25.9616,32736.0
2023-08-11 11:00:00,29.24,29.25,29.21,29.21,17067.0,25.9616,25.9704,25.9349,25.9349,17067.0
2023-08-11 11:05:00,29.21,29.21,29.17,29.18,19963.0,25.9349,25.9349,25.8994,25.9083,19963.0
2023-08-11 11:10:00,29.19,29.19,29.15,29.18,18539.0,25.9172,25.9172,25.8816,25.9083,18539.0
2023-08-11 11:15:00,29.18,29.18,29.14,29.16,29590.0,25.9083,25.9083,25.8728,25.8905,29590.0
2023-08-11 11:20:00,29.16,29.17,29.12,29.13,17827.0,25.8905,25.8994,25.855,25.8639,17827.0
2023-08-11 11:25:00,29.13,29.15,29.12,29.15,15689.0,25.8639,25.8816,25.855,25.8816,15689.0
2023-08-11 11:30:00,29.14,29.15,29.12,29.14,18830.0,25.8728,25.8816,25.855,25.8728,18830.0
2023-08-11 11:35:00,29.15,29.15,29.12,29.13,26093.0,25.8816,25.8816,25.855,25.8639,26093.0
2023-08-11 11:40:00,29.12,29.15,29.11,29.15,87604.0,25.855,25.8816,25.8461,25.8816,87604.0
2023-08-11 11:45:00,29.15,29.19,29.14,29.18,28584.0,25.8816,25.9172,25.8728,25.9083,28584.0
2023-08-11 11:50:00,29.18,29.19,29.12,29.13,57282.0,25.9083,25.9172,25.855,25.8639,57282.0
2023-08-11 11:55:00,29.13,29.17,29.12,29.15,34418.0,25.8639,25.8994,25.855,25.8816,34418.0
2023-08-11 12:00:00,29.15,29.17,29.14,29.15,44140.0,25.8816,25.8994,25.8728,25.8816,44140.0
2023-08-11 12:05:00,29.16,29.18,29.13,29.15,40616.0,25.8905,25.9083,25.8639,25.8816,40616.0
2023-08-11 12:10:00,29.15,29.22,29.14,29.21,38309.0,25.8816,25.9438,25.8728,25.9349,38309.0
2023-08-11 12:15:00,29.21,29.24,29.2,29.21,40826.0,25.9349,25.9616,25.926,25.9349,40826.0
2023-08-11 12:20:00,29.21,29.23,29.19,29.21,20212.0,25.9349,25.9527,25.9172,25.9349,20212.0
2023-08-11 12:25:00,29.21,29.23,29.17,29.21,48727.0,25.9349,25.9527,25.8994,25.9349,48727.0
2023-08-11 12:30:00,29.21,29.23,29.17,29.22,43997.0,25.9349,25.9527,25.8994,25.9438,43997.0
2023-08-11 12:35:00,29.22,29.22,29.17,29.21,21029.0,25.9438,25.9438,25.8994,25.9349,21029.0
2023-08-11 12:40:00,29.21,29.22,29.17,29.19,27676.0,25.9349,25.9438,25.8994,25.9172,27676.0
2023-08-11 12:45:00,29.18,29.22,29.17,29.22,30020.0,25.9083,25.9438,25.8994,25.9438,30020.0
2023-08-11 12:50:00,29.21,29.22,29.2,29.21,15671.0,25.9349,25.9438,25.926,25.9349,15671.0
2023-08-11 12:55:00,29.21,29.23,29.19,29.21,33655.0,25.9349,25.9527,25.9172,25.9349,33655.0
2023-08-11 13:00:00,29.2,29.25,29.2,29.22,32665.0,25.926,25.9704,25.926,25.9438,32665.0
2023-08-11 13:05:00,29.21,29.22,29.19,29.21,17689.0,25.9349,25.9438,25.9172,25.9349,17689.0
2023-08-11 13:10:00,29.21,29.23,29.19,29.21,24883.0,25.9349,25.9527,25.9172,25.9349,24883.0
2023-08-11 13:15:00,29.2,29.24,29.2,29.21,17320.0,25.926,25.9616,25.926,25.9349,17320.0
2023-08-11 13:20:00,29.21,29.25,29.2,29.25,22444.0,25.9349,25.9704,25.926,25.9704,22444.0
2023-08-11 13:25:00,29.25,29.32,29.23,29.32,62810.0,25.9704,26.0326,25.9527,26.0326,62810.0
2023-08-11 13:30:00,29.32,29.34,29.29,29.29,22938.0,26.0326,26.0503,26.0059,26.0059,22938.0
2023-08-11 13:35:00,29.29,29.31,29.28,29.29,11846.0,26.0059,26.0237,25.9971,26.0059,11846.0
2023-08-11 13:40:00,29.29,29.3,29.26,29.28,15439.0,26.0059,26.0148,25.9793,25.9971,15439.0
2023-08-11 13:45:00,29.27,29.28,29.24,29.26,21417.0,25.9882,25.9971,25.9616,25.9793,21417.0
2023-08-11 13:50:00,29.27,29.29,29.24,29.28,27491.0,25.9882,26.0059,25.9616,25.9971,27491.0
2023-08-11 13:55:00,29.28,29.3,29.26,29.3,16372.0,25.9971,26.0148,25.9793,26.0148,16372.0
2023-08-11 14:00:00,29.3,29.31,29.28,29.3,25743.0,26.0148,26.0237,25.9971,26.0148,25743.0
2023-08-11 14:05:00,29.29,29.31,29.29,29.3,25506.0,26.0059,26.0237,26.0059,26.0148,25506.0
2023-08-11 14:10:00,29.3,29.3,29.27,29.3,22162.0,26.0148,26.0148,25.9882,26.0148,22162.0
2023-08-11 14:15:00,29.3,29.31,29.25,29.27,29627.0,26.0148,26.0237,25.9704,25.9882,29627.0
2023-08-11 14:20:00,29.27,29.3,29.25,29.29,14512.0,25.9882,26.0148,25.9704,26.0059,14512.0
2023-08-11 14:25:00,29.3,29.33,29.3,29.32,29672.0,26.0148,26.0415,26.0148,26.0326,29672.0
2023-08-11 14:30:00,29.32,29.35,29.31,29.32,29881.0,26.0326,26.0592,26.0237,26.0326,29881.0
2023-08-11 14:35:00,29.32,29.35,29.29,29.34,49552.0,26.0326,26.0592,26.0059,26.0503,49552.0
2023-08-11 14:40:00,29.34,29.34,29.31,29.33,16932.0,26.0503,26.0503,26.0237,26.0415,16932.0
2023-08-11 14:45:00,29.33,29.34,29.3,29.3,40173.0,26.0415,26.0503,26.0148,26.0148,40173.0
2023-08-11 14:50:00,29.3,29.33,29.29,29.32,24772.0,26.0148,26.0415,26.0059,26.0326,24772.0
2023-08-11 14:55:00,29.32,29.35,29.31,29.32,44862.0,26.0326,26.0592,26.0237,26.0326,44862.0
2023-08-11 15:00:00,29.33,29.33,29.29,29.3,27046.0,26.0415,26.0415,26.0059,26.0148,27046.0
2023-08-11 15:05:00,29.3,29.32,29.27,29.27,28635.0,26.0148,26.0326,25.9882,25.9882,28635.0
2023-08-11 15:10:00,29.27,29.3,29.25,29.29,34949.0,25.9882,26.0148,25.9704,26.0059,34949.0
2023-08-11 15:15:00,29.29,29.31,29.27,29.29,21127.0,26.0059,26.0237,25.9882,26.0059,21127.0
2023-08-11 15:20:00,29.29,29.3,29.27,29.3,28050.0,26.0059,26.0148,25.9882,26.0148,28050.0
2023-08-11 15:25:00,29.3,29.31,29.27,29.28,37239.0,26.0148,26.0237,25.9882,25.9971,37239.0
2023-08-11 15:30:00,29.27,29.3,29.25,29.3,53093.0,25.9882,26.0148,25.9704,26.0148,53093.0
2023-08-11 15:35:00,29.3,29.32,29.29,29.29,32534.0,26.0148,26.0326,26.0059,26.0059,32534.0
2023-08-11 15:40:00,29.3,29.31,29.27,29.3,49819.0,26.0148,26.0237,25.9882,26.0148,49819.0
2023-08-11 15:45:00,29.3,29.3,29.25,29.29,58217.0,26.0148,26.0148,25.9704,26.0059,58217.0
2023-08-11 15:50:00,29.28,29.32,29.26,29.31,78169.0,25.9971,26.0326,25.9793,26.0237,78169.0
2023-08-11 15:55:00,29.31,29.37,29.29,29.36,435995.0,26.0237,26.077,26.0059,26.0681,435995.0
2023-08-14 09:30:00,29.27,29.41,29.21,29.26,164450.0,25.9882,26.1125,25.9349,25.9793,164450.0
2023-08-14 09:35:00,29.26,29.35,29.23,29.28,64300.0,25.9793,26.0592,25.9527,25.9971,64300.0
2023-08-14 09:40:00,29.28,29.31,29.14,29.16,77707.0,25.9971,26.0237,25.8728,25.8905,77707.0
2023-08-14 09:45:00,29.16,29.19,29.13,29.17,75420.0,25.8905,25.9172,25.8639,25.8994,75420.0
2023-08-14 09:50:00,29.17,29.19,29.12,29.15,54828.0,25.8994,25.9172,25.855,25.8816,54828.0
2023-08-14 09:55:00,29.15,29.18,29.11,29.13,45511.0,25.8816,25.9083,25.8461,25.8639,45511.0
2023-08-14 10:00:00,29.13,29.17,29.07,29.1,118059.0,25.8639,25.8994,25.8106,25.8372,118059.0
2023-08-14 10:05:00,29.1,29.11,29.06,29.09,75663.0,25.8372,25.8461,25.8017,25.8284,75663.0
2023-08-14 10:10:00,29.1,29.15,29.08,29.11,48187.0,25.8372,25.8816,25.8195,25.8461,48187.0
2023-08-14 10:15:00,29.11,29.13,29.09,29.12,43376.0,25.8461,25.8639,25.8284,25.855,43376.0
2023-08-14 10:20:00,29.12,29.15,29.05,29.08,95897.0,25.855,25.8816,25.7929,25.8195,95897.0
2023-08-14 10:25:00,29.09,29.15,29.08,29.15,26756.0,25.8284,25.8816,25.8195,25.8816,26756.0
2023-08-14 10:30:00,29.15,29.19,29.14,29.17,57782.0,25.8816,25.9172,25.8728,25.8994,57782.0
2023-08-14 10:35:00,29.17,29.22,29.15,29.22,33249.0,25.8994,25.9438,25.8816,25.9438,33249.0
2023-08-14 10:40:00,29.22,29.22,29.18,29.21,35316.0,25.9438,25.9438,25.9083,25.9349,35316.0
2023-08-14 10:45:00,29.21,29.22,29.15,29.17,36640.0,25.9349,25.9438,25.8816,25.8994,36640.0
2023-08-14 10:50:00,29.17,29.17,29.13,29.16,41941.0,25.8994,25.8994,25.8639,25.8905,41941.0
2023-08-14 10:55:00,29.16,29.18,29.12,29.17,25734.0,25.8905,25.9083,25.855,25.8994,25734.0
2023-08-14 11:00:00,29.17,29.18,29.14,29.15,23983.0,25.8994,25.9083,25.8728,25.8816,23983.0
2023-08-14 11:05:00,29.14,29.16,29.1,29.11,64595.0,25.8728,25.8905,25.8372,25.8461,64595.0
2023-08-14 11:10:00,29.11,29.14,29.1,29.13,27300.0,25.8461,25.8728,25.8372,25.8639,27300.0
2023-08-14 11:15:00,29.14,29.16,29.11,29.12,62298.0,25.8728,25.8905,25.8461,25.855,62298.0
2023-08-14 11:20:00,29.12,29.15,29.11,29.13,34891.0,25.855,25.8816,25.8461,25.8639,34891.0
2023-08-14 11:25:00,29.13,29.16,29.11,29.12,66133.0,25.8639,25.8905,25.8461,25.855,66133.0
2023-08-14 11:30:00,29.12,29.17,29.1,29.11,57586.0,25.855,25.8994,25.8372,25.8461,57586.0
2023-08-14 11:35:00,29.12,29.12,29.1,29.1,41290.0,25.855,25.855,25.8372,25.8372,41290.0
2023-08-14 11:40:00,29.11,29.15,29.1,29.12,36794.0,25.8461,25.8816,25.8372,25.855,36794.0
2023-08-14 11:45:00,29.11,29.15,29.11,29.13,44547.0,25.8461,25.8816,25.8461,25.8639,44547.0
2023-08-14 11:50:00,29.13,29.14,29.1,29.11,23265.0,25.8639,25.8728,25.8372,25.8461,23265.0
2023-08-14 11:55:00,29.11,29.12,29.06,29.08,79404.0,25.8461,25.855,25.8017,25.8195,79404.0
2023-08-14 12:00:00,29.08,29.13,29.07,29.13,36045.0,25.8195,25.8639,25.8106,25.8639,36045.0
2023-08-14 12:05:00,29.13,29.14,29.11,29.13,55463.0,25.8639,25.8728,25.8461,25.8639,55463.0
2023-08-14 12:10:00,29.13,29.14,29.1,29.12,40144.0,25.8639,25.8728,25.8372,25.855,40144.0
2023-08-14 12:15:00,29.12,29.13,29.09,29.13,77449.0,25.855,25.8639,25.8284,25.8639,77449.0
2023-08-14 12:20:00,29.13,29.14,29.1,29.1,74243.0,25.8639,25.8728,25.8372,25.8372,74243.0
2023-08-14 12:25:00,29.1,29.12,29.06,29.11,46148.0,25.8372,25.855,25.8017,25.8461,46148.0
2023-08-14 12:30:00,29.12,29.16,29.11,29.12,30107.0,25.855,25.8905,25.8461,25.855,30107.0
2023-08-14 12:35:00,29.12,29.14,29.1,29.14,20258.0,25.855,25.8728,25.8372,25.8728,20258.0
2023-08-14 12:40:00,29.13,29.15,29.11,29.15,19471.0,25.8639,25.8816,25.8461,25.8816,19471.0
2023-08-14 12:45:00,29.15,29.16,29.12,29.15,23867.0,25.8816,25.8905,25.855,25.8816,23867.0
2023-08-14 12:50:00,29.15,29.16,29.13,29.15,54085.0,25.8816,25.8905,25.8639,25.8816,54085.0
2023-08-14 12:55:00,29.15,29.16,29.12,29.14,37451.0,25.8816,25.8905,25.855,25.8728,37451.0
2023-08-14 13:00:00,29.14,29.16,29.12,29.13,19258.0,25.8728,25.8905,25.855,25.8639,19258.0
2023-08-14 13:05:00,29.13,29.16,29.13,29.14,39764.0,25.8639,25.8905,25.8639,25.8728,39764.0
2023-08-14 13:10:00,29.13,29.16,29.12,29.13,43069.0,25.8639,25.8905,25.855,25.8639,43069.0
2023-08-14 13:15:00,29.14,29.15,29.12,29.14,29941.0,25.8728,25.8816,25.855,25.8728,29941.0
2023-08-14 13:20:00,29.14,29.15,29.12,29.14,29680.0,25.8728,25.8816,25.855,25.8728,29680.0
2023-08-14 13:25:00,29.13,29.15,29.12,29.14,34890.0,25.8639,25.8816,25.855,25.8728,34890.0
2023-08-14 13:30:00,29.14,29.14,29.11,29.11,13276.0,25.8728,25.8728,25.8461,25.8461,13276.0
2023-08-14 13:35:00,29.12,29.13,29.08,29.09,29154.0,25.855,25.8639,25.8195,25.8284,29154.0
2023-08-14 13:40:00,29.09,29.1,29.08,29.1,21911.0,25.8284,25.8372,25.8195,25.8372,21911.0
2023-08-14 13:45:00,29.1,29.11,29.08,29.09,39100.0,25.8372,25.8461,25.8195,25.8284,39100.0
2023-08-14 13:50:00,29.1,29.12,29.08,29.1,22544.0,25.8372,25.855,25.8195,25.8372,22544.0
2023-08-14 13:55:00,29.11,29.12,29.1,29.11,14257.0,25.8461,25.855,25.8372,25.8461,14257.0
2023-08-14 14:00:00,29.11,29.13,29.09,29.13,22035.0,25.8461,25.8639,25.8284,25.8639,22035.0
2023-08-14 14:05:00,29.13,29.14,29.1,29.1,23317.0,25.8639,25.8728,25.8372,25.8372,23317.0
2023-08-14 14:10:00,29.11,29.13,29.09,29.12,22113.0,25.8461,25.8639,25.8284,25.855,22113.0
2023-08-14 14:15:00,29.11,29.12,29.07,29.08,47229.0,25.8461,25.855,25.8106,25.8195,47229.0
2023-08-14 14:20:00,29.08,29.1,29.07,29.1,16563.0,25.8195,25.8372,25.8106,25.8372,16563.0
2023-08-14 14:25:00,29.1,29.12,29.09,29.11,33032.0,25.8372,25.855,25.8284,25.8461,33032.0
2023-08-14 14:30:00,29.11,29.12,29.09,29.1,17603.0,25.8461,25.855,25.8284,25.8372,17603.0
2023-08-14 14:35:00,29.1,29.13,29.08,29.09,35916.0,25.8372,25.8639,25.8195,25.8284,35916.0
2023-08-14 14:40:00,29.1,29.11,29.08,29.1,22691.0,25.8372,25.8461,25.8195,25.8372,22691.0
2023-08-14 14:45:00,29.09,29.11,29.08,29.09,29330.0,25.8284,25.8461,25.8195,25.8284,29330.0
2023-08-14 14:50:00,29.09,29.12,29.08,29.12,26394.0,25.8284,25.855,25.8195,25.855,26394.0
2023-08-14 14:55:00,29.12,29.15,29.1,29.13,44574.0,25.855,25.8816,25.8372,25.8639,44574.0
2023-08-14 15:00:00,29.14,29.14,29.1,29.12,55655.0,25.8728,25.8728,25.8372,25.855,55655.0
2023-08-14 15:05:00,29.12,29.13,29.08,29.09,41709.0,25.855,25.8639,25.8195,25.8284,41709.0
2023-08-14 15:10:00,29.09,29.12,29.08,29.11,77362.0,25.8284,25.855,25.8195,25.8461,77362.0
2023-08-14 15:15:00,29.12,29.12,29.1,29.12,26389.0,25.855,25.855,25.8372,25.855,26389.0
2023-08-14 15:20:00,29.12,29.14,29.11,29.13,38313.0,25.855,25.8728,25.8461,25.8639,38313.0
2023-08-14 15:25:00,29.13,29.13,29.1,29.12,38030.0,25.8639,25.8639,25.8372,25.855,38030.0
2023-08-14 15:30:00,29.11,29.13,29.09,29.11,69688.0,25.8461,25.8639,25.8284,25.8461,69688.0
2023-08-14 15:35:00,29.11,29.12,29.1,29.11,34063.0,25.8461,25.855,25.8372,25.8461,34063.0
2023-08-14 15:40:00,29.1,29.12,29.1,29.11,40606.0,25.8372,25.855,25.8372,25.8461,40606.0
2023-08-14 15:45:00,29.11,29.11,29.07,29.08,101079.0,25.8461,25.8461,25.8106,25.8195,101079.0
2023-08-14 15:50:00,29.08,29.09,29.03,29.05,197863.0,25.8195,25.8284,25.7751,25.7929,197863.0
2023-08-14 15:55:00,29.05,29.09,29.04,29.08,445003.0,25.7929,25.8284,25.784,25.8195,445003.0
2023-08-15 09:30:00,28.95,28.98,28.85,28.88,198844.0,25.7041,25.7307,25.6153,25.6419,198844.0
2023-08-15 09:35:00,28.86,28.89,28.8,28.83,109283.0,25.6242,25.6508,25.5709,25.5975,109283.0
2023-08-15 09:40:00,28.83,28.85,28.79,28.82,52312.0,25.5975,25.6153,25.562,25.5886,52312.0
2023-08-15 09:45:00,28.82,28.82,28.72,28.74,86325.0,25.5886,25.5886,25.4999,25.5176,86325.0
2023-08-15 09:50:00,28.73,28.75,28.7,28.71,94565.0,25.5087,25.5265,25.4821,25.491,94565.0
2023-08-15 09:55:00,28.7,28.78,28.68,28.76,124102.0,25.4821,25.5531,25.4643,25.5354,124102.0
2023-08-15 10:00:00,28.77,28.78,28.7,28.73,53713.0,25.5443,25.5531,25.4821,25.5087,53713.0
2023-08-15 10:05:00,28.72,28.79,28.71,28.77,57656.0,25.4999,25.562,25.491,25.5443,57656.0
2023-08-15 10:10:00,28.76,28.78,28.68,28.69,106903.0,25.5354,25.5531,25.4643,25.4732,106903.0
2023-08-15 10:15:00,28.68,28.73,28.67,28.71,48822.0,25.4643,25.5087,25.4555,25.491,48822.0
2023-08-15 10:20:00,28.71,28.77,28.71,28.75,53164.0,25.491,25.5443,25.491,25.5265,53164.0
2023-08-15 10:25:00,28.75,28.78,28.72,28.77,21110.0,25.5265,25.5531,25.4999,25.5443,21110.0
2023-08-15 10:30:00,28.76,28.79,28.75,28.79,34724.0,25.5354,25.562,25.5265,25.562,34724.0
2023-08-15 10:35:00,28.79,28.81,28.76,28.8,43338.0,25.562,25.5798,25.5354,25.5709,43338.0
2023-08-15 10:40:00,28.8,28.85,28.8,28.85,33596.0,25.5709,25.6153,25.5709,25.6153,33596.0
2023-08-15 10:45:00,28.85,28.87,28.83,28.85,41742.0,25.6153,25.633,25.5975,25.6153,41742.0
2023-08-15 10:50:00,28.85,28.86,28.83,28.84,16535.0,25.6153,25.6242,25.5975,25.6064,16535.0
2023-08-15 10:55:00,28.85,28.88,28.85,28.88,35988.0,25.6153,25.6419,25.6153,25.6419,35988.0
2023-08-15 11:00:00,28.88,28.91,28.82,28.84,62228.0,25.6419,25.6686,25.5886,25.6064,62228.0
2023-08-15 11:05:00,28.83,28.88,28.81,28.87,31517.0,25.5975,25.6419,25.5798,25.633,31517.0
2023-08-15 11:10:00,28.88,28.9,28.86,28.9,20621.0,25.6419,25.6597,25.6242,25.6597,20621.0
2023-08-15 11:15:00,28.89,28.91,28.88,28.9,24902.0,25.6508,25.6686,25.6419,25.6597,24902.0
2023-08-15 11:20:00,28.91,28.91,28.86,28.87,37826.0,25.6686,25.6686,25.6242,25.633,37826.0
2023-08-15 11:25:00,28.88,28.88,28.85,28.86,25316.0,25.6419,25.6419,25.6153,25.6242,25316.0
2023-08-15 11:30:00,28.85,28.87,28.84,28.87,30382.0,25.6153,25.633,25.6064,25.633,30382.0
2023-08-15 11:35:00,28.87,28.91,28.85,28.9,35998.0,25.633,25.6686,25.6153,25.6597,35998.0
2023-08-15 11:40:00,28.9,28.9,28.84,28.84,28171.0,25.6597,25.6597,25.6064,25.6064,28171.0
2023-08-15 11:45:00,28.85,28.89,28.84,28.87,22375.0,25.6153,25.6508,25.6064,25.633,22375.0
2023-08-15 11:50:00,28.87,28.88,28.85,28.86,36456.0,25.633,25.6419,25.6153,25.6242,36456.0
2023-08-15 11:55:00,28.85,28.87,28.82,28.82,31961.0,25.6153,25.633,25.5886,25.5886,31961.0
2023-08-15 12:00:00,28.83,28.86,28.81,28.83,28807.0,25.5975,25.6242,25.5798,25.5975,28807.0
2023-08-15 12:05:00,28.84,28.85,28.81,28.83,22254.0,25.6064,25.6153,25.5798,25.5975,22254.0
2023-08-15 12:10:00,28.84,28.84,28.79,28.82,45002.0,25.6064,25.6064,25.562,25.5886,45002.0
2023-08-15 12:15:00,28.82,28.85,28.82,28.85,17254.0,25.5886,25.6153,25.5886,25.6153,17254.0
2023-08-15 12:20:00,28.85,28.86,28.78,28.78,20425.0,25.6153,25.6242,25.5531,25.5531,20425.0
2023-08-15 12:25:00,28.79,28.8,28.77,28.79,37038.0,25.562,25.5709,25.5443,25.562,37038.0
2023-08-15 12:30:00,28.8,28.82,28.77,28.79,38929.0,25.5709,25.5886,25.5443,25.562,38929.0
2023-08-15 12:35:00,28.8,28.81,28.76,28.77,32178.0,25.5709,25.5798,25.5354,25.5443,32178.0
2023-08-15 12:40:00,28.77,28.77,28.72,28.73,51034.0,25.5443,25.5443,25.4999,25.5087,51034.0
2023-08-15 12:45:00,28.73,28.73,28.7,28.73,27345.0,25.5087,25.5087,25.4821,25.5087,27345.0
2023-08-15 12:50:00,28.73,28.75,28.71,28.75,21930.0,25.5087,25.5265,25.491,25.5265,21930.0
2023-08-15 12:55:00,28.74,28.76,28.73,28.73,22234.0,25.5176,25.5354,25.5087,25.5087,22234.0
2023-08-15 13:00:00,28.74,28.76,28.71,28.75,56025.0,25.5176,25.5354,25.491,25.5265,56025.0
2023-08-15 13:05:00,28.75,28.75,28.7,28.71,28891.0,25.5265,25.5265,25.4821,25.491,28891.0
2023-08-15 13:10:00,28.71,28.74,28.71,28.72,39197.0,25.491,25.5176,25.491,25.4999,39197.0
2023-08-15 13:15:00,28.71,28.75,28.71,28.75,31215.0,25.491,25.5265,25.491,25.5265,31215.0
2023-08-15 13:20:00,28.74,28.75,28.72,28.73,24851.0,25.5176,25.5265,25.4999,25.5087,24851.0
2023-08-15 13:25:00,28.74,28.78,28.73,28.77,28025.0,25.5176,25.5531,25.5087,25.5443,28025.0
2023-08-15 13:30:00,28.77,28.78,28.71,28.71,34829.0,25.5443,25.5531,25.491,25.491,34829.0
2023-08-15 13:35:00,28.71,28.74,28.71,28.74,83870.0,25.491,25.5176,25.491,25.5176,83870.0
2023-08-15 13:40:00,28.74,28.75,28.7,28.71,22431.0,25.5176,25.5265,25.4821,25.491,22431.0
2023-08-15 13:45:00,28.71,28.74,28.69,28.69,66250.0,25.491,25.5176,25.4732,25.4732,66250.0
2023-08-15 13:50:00,28.69,28.71,28.69,28.69,35151.0,25.4732,25.491,25.4732,25.4732,35151.0
2023-08-15 13:55:00,28.7,28.7,28.69,28.69,23076.0,25.4821,25.4821,25.4732,25.4732,23076.0
2023-08-15 14:00:00,28.7,28.7,28.66,28.67,58471.0,25.4821,25.4821,25.4466,25.4555,58471.0
2023-08-15 14:05:00,28.67,28.7,28.66,28.69,29915.0,25.4555,25.4821,25.4466,25.4732,29915.0
2023-08-15 14:10:00,28.7,28.73,28.69,28.71,54978.0,25.4821,25.5087,25.4732,25.491,54978.0
2023-08-15 14:15:00,28.72,28.73,28.7,28.71,35242.0,25.4999,25.5087,25.4821,25.491,35242.0
2023-08-15 14:20:00,28.71,28.77,28.71,28.76,64183.0,25.491,25.5443,25.491,25.5354,64183.0
2023-08-15 14:25:00,28.75,28.77,28.74,28.75,35114.0,25.5265,25.5443,25.5176,25.5265,35114.0
2023-08-15 14:30:00,28.75,28.78,28.74,28.76,42422.0,25.5265,25.5531,25.5176,25.5354,42422.0
2023-08-15 14:35:00,28.76,28.77,28.74,28.76,22415.0,25.5354,25.5443,25.5176,25.5354,22415.0
2023-08-15 14:40:00,28.76,28.78,28.75,28.76,33894.0,25.5354,25.5531,25.5265,25.5354,33894.0
2023-08-15 14:45:00,28.77,28.78,28.75,28.77,29610.0,25.5443,25.5531,25.5265,25.5443,29610.0
2023-08-15 14:50:00,28.77,28.79,28.76,28.79,24672.0,25.5443,25.562,25.5354,25.562,24672.0
2023-08-15 14:55:00,28.79,28.8,28.77,28.79,29688.0,25.562,25.5709,25.5443,25.562,29688.0
2023-08-15 15:00:00,28.79,28.8,28.76,28.77,24689.0,25.562,25.5709,25.5354,25.5443,24689.0
2023-08-15 15:05:00,28.77,28.78,28.76,28.77,24674.0,25.5443,25.5531,25.5354,25.5443,24674.0
2023-08-15 15:10:00,28.77,28.78,28.75,28.76,31006.0,25.5443,25.5531,25.5265,25.5354,31006.0
2023-08-15 15:15:00,28.76,28.77,28.75,28.76,33053.0,25.5354,25.5443,25.5265,25.5354,33053.0
2023-08-15 15:20:00,28.75,28.78,28.74,28.75,69919.0,25.5265,25.5531,25.5176,25.5265,69919.0
2023-08-15 15:25:00,28.75,28.75,28.7,28.71,91141.0,25.5265,25.5265,25.4821,25.491,91141.0
2023-08-15 15:30:00,28.7,28.71,28.67,28.69,65505.0,25.4821,25.491,25.4555,25.4732,65505.0
2023-08-15 15:35:00,28.69,28.71,28.66,28.67,71769.0,25.4732,25.491,25.4466,25.4555,71769.0
2023-08-15 15:40:00,28.67,28.67,28.64,28.65,51283.0,25.4555,25.4555,25.4288,25.4377,51283.0
2023-08-15 15:45:00,28.65,28.66,28.64,28.66,96945.0,25.4377,25.4466,25.4288,25.4466,96945.0
2023-08-15 15:50:00,28.65,28.65,28.61,28.65,196212.0,25.4377,25.4377,25.4022,25.4377,196212.0
2023-08-15 15:55:00,28.64,28.65,28.59,28.6,442349.0,25.4288,25.4377,25.3844,25.3933,442349.0
2023-08-16 09:30:00,28.64,28.67,28.58,28.64,117312.0,25.4288,25.4555,25.3756,25.4288,117312.0
2023-08-16 09:35:00,28.62,28.68,28.56,28.62,77921.0,25.4111,25.4643,25.3578,25.4111,77921.0
2023-08-16 09:40:00,28.62,28.7,28.59,28.67,69487.0,25.4111,25.4821,25.3844,25.4555,69487.0
2023-08-16 09:45:00,28.67,28.73,28.64,28.68,54592.0,25.4555,25.5087,25.4288,25.4643,54592.0
2023-08-16 09:50:00,28.67,28.69,28.64,28.67,60408.0,25.4555,25.4732,25.4288,25.4555,60408.0
2023-08-16 09:55:00,28.66,28.67,28.61,28.63,51706.0,25.4466,25.4555,25.4022,25.4199,51706.0
2023-08-16 10:00:00,28.64,28.65,28.59,28.62,78542.0,25.4288,25.4377,25.3844,25.4111,78542.0
2023-08-16 10:05:00,28.62,28.68,28.61,28.66,66347.0,25.4111,25.4643,25.4022,25.4466,66347.0
2023-08-16 10:10:00,28.66,28.68,28.62,28.63,63621.0,25.4466,25.4643,25.4111,25.4199,63621.0
2023-08-16 10:15:00,28.63,28.69,28.62,28.67,51711.0,25.4199,25.4732,25.4111,25.4555,51711.0
2023-08-16 10:20:00,28.68,28.69,28.65,28.67,43108.0,25.4643,25.4732,25.4377,25.4555,43108.0
2023-08-16 10:25:00,28.68,28.71,28.66,28.68,66474.0,25.4643,25.491,25.4466,25.4643,66474.0
2023-08-16 10:30:00,28.68,28.7,28.61,28.65,45877.0,25.4643,25.4821,25.4022,25.4377,45877.0
2023-08-16 10:35:00,28.66,28.66,28.62,28.63,18371.0,25.4466,25.4466,25.4111,25.4199,18371.0
2023-08-16 10:40:00,28.64,28.68,28.63,28.65,23326.0,25.4288,25.4643,25.4199,25.4377,23326.0
2023-08-16 10:45:00,28.66,28.67,28.62,28.64,31287.0,25.4466,25.4555,25.4111,25.4288,31287.0
2023-08-16 10:50:00,28.65,28.67,28.63,28.63,30129.0,25.4377,25.4555,25.4199,25.4199,30129.0
2023-08-16 10:55:00,28.63,28.67,28.61,28.62,96501.0,25.4199,25.4555,25.4022,25.4111,96501.0
2023-08-16 11:00:00,28.63,28.69,28.62,28.69,38997.0,25.4199,25.4732,25.4111,25.4732,38997.0
2023-08-16 11:05:00,28.69,28.7,28.64,28.64,39952.0,25.4732,25.4821,25.4288,25.4288,39952.0
2023-08-16 11:10:00,28.64,28.65,28.61,28.62,48370.0,25.4288,25.4377,25.4022,25.4111,48370.0
2023-08-16 11:15:00,28.62,28.64,28.61,28.62,72589.0,25.4111,25.4288,25.4022,25.4111,72589.0
2023-08-16 11:20:00,28.62,28.62,28.6,28.62,55378.0,25.4111,25.4111,25.3933,25.4111,55378.0
2023-08-16 11:25:00,28.62,28.65,28.61,28.64,45959.0,25.4111,25.4377,25.4022,25.4288,45959.0
2023-08-16 11:30:00,28.64,28.65,28.61,28.61,46762.0,25.4288,25.4377,25.4022,25.4022,46762.0
2023-08-16 11:35:00,28.61,28.62,28.56,28.57,212544.0,25.4022,25.4111,25.3578,25.3667,212544.0
2023-08-16 11:40:00,28.56,28.56,28.51,28.52,40273.0,25.3578,25.3578,25.3134,25.3223,40273.0
2023-08-16 11:45:00,28.51,28.53,28.51,28.53,35080.0,25.3134,25.3312,25.3134,25.3312,35080.0
2023-08-16 11:50:00,28.53,28.54,28.51,28.54,38681.0,25.3312,25.34,25.3134,25.34,38681.0
2023-08-16 11:55:00,28.53,28.54,28.47,28.48,298869.0,25.3312,25.34,25.2779,25.2868,298869.0
2023-08-16 12:00:00,28.48,28.49,28.45,28.46,69491.0,25.2868,25.2956,25.2601,25.269,69491.0
2023-08-16 12:05:00,28.46,28.48,28.45,28.47,36354.0,25.269,25.2868,25.2601,25.2779,36354.0
2023-08-16 12:10:00,28.47,28.48,28.43,28.43,45255.0,25.2779,25.2868,25.2424,25.2424,45255.0
2023-08-16 12:15:00,28.43,28.45,28.42,28.44,36605.0,25.2424,25.2601,25.2335,25.2513,36605.0
2023-08-16 12:20:00,28.45,28.45,28.43,28.43,28467.0,25.2601,25.2601,25.2424,25.2424,28467.0
2023-08-16 12:25:00,28.43,28.46,28.43,28.43,34526.0,25.2424,25.269,25.2424,25.2424,34526.0
2023-08-16 12:30:00,28.43,28.48,28.43,28.46,30107.0,25.2424,25.2868,25.2424,25.269,30107.0
2023-08-16 12:35:00,28.46,28.47,28.44,28.46,14269.0,25.269,25.2779,25.2513,25.269,14269.0
2023-08-16 12:40:00,28.46,28.46,28.41,28.42,38030.0,25.269,25.269,25.2246,25.2335,38030.0
2023-08-16 12:45:00,28.41,28.44,28.41,28.42,27814.0,25.2246,25.2513,25.2246,25.2335,27814.0
2023-08-16 12:50:00,28.42,28.43,28.41,28.42,18839.0,25.2335,25.2424,25.2246,25.2335,18839.0
2023-08-16 12:55:00,28.41,28.42,28.37,28.39,68381.0,25.2246,25.2335,25.1891,25.2069,68381.0
2023-08-16 13:00:00,28.38,28.39,28.36,28.37,43611.0,25.198,25.2069,25.1802,25.1891,43611.0
2023-08-16 13:05:00,28.37,28.37,28.31,28.31,39178.0,25.1891,25.1891,25.1358,25.1358,39178.0
2023-08-16 13:10:00,28.31,28.33,28.3,28.33,48275.0,25.1358,25.1536,25.1269,25.1536,48275.0
2023-08-16 13:15:00,28.32,28.33,28.3,28.31,44633.0,25.1447,25.1536,25.1269,25.1358,44633.0
2023-08-16 13:20:00,28.3,28.33,28.3,28.3,45922.0,25.1269,25.1536,25.1269,25.1269,45922.0
2023-08-16 13:25:00,28.31,28.31,28.29,28.3,39740.0,25.1358,25.1358,25.1181,25.1269,39740.0
2023-08-16 13:30:00,28.29,28.3,28.27,28.29,59758.0,25.1181,25.1269,25.1003,25.1181,59758.0
2023-08-16 13:35:00,28.29,28.32,28.29,28.32,37905.0,25.1181,25.1447,25.1181,25.1447,37905.0
2023-08-16 13:40:00,28.33,28.36,28.32,28.34,65073.0,25.1536,25.1802,25.1447,25.1625,65073.0
2023-08-16 13:45:00,28.35,28.41,28.34,28.38,30313.0,25.1713,25.2246,25.1625,25.198,30313.0
2023-08-16 13:50:00,28.38,28.43,28.38,28.42,31329.0,25.198,25.2424,25.198,25.2335,31329.0
2023-08-16 13:55:00,28.43,28.44,28.42,28.42,16375.0,25.2424,25.2513,25.2335,25.2335,16375.0
2023-08-16 14:00:00,28.42,28.43,28.34,28.35,32777.0,25.2335,25.2424,25.1625,25.1713,32777.0
2023-08-16 14:05:00,28.35,28.37,28.33,28.35,24310.0,25.1713,25.1891,25.1536,25.1713,24310.0
2023-08-16 14:10:00,28.35,28.36,28.32,28.35,27531.0,25.1713,25.1802,25.1447,25.1713,27531.0
2023-08-16 14:15:00,28.35,28.4,28.34,28.38,28630.0,25.1713,25.2157,25.1625,25.198,28630.0
2023-08-16 14:20:00,28.39,28.42,28.38,28.4,21222.0,25.2069,25.2335,25.198,25.2157,21222.0
2023-08-16 14:25:00,28.4,28.4,28.35,28.39,24167.0,25.2157,25.2157,25.1713,25.2069,24167.0
2023-08-16 14:30:00,28.39,28.42,28.38,28.38,33664.0,25.2069,25.2335,25.198,25.198,33664.0
2023-08-16 14:35:00,28.38,28.41,28.37,28.41,41644.0,25.198,25.2246,25.1891,25.2246,41644.0
2023-08-16 14:40:00,28.4,28.42,28.36,28.39,25009.0,25.2157,25.2335,25.1802,25.2069,25009.0
2023-08-16 14:45:00,28.39,28.39,28.36,28.37,28093.0,25.2069,25.2069,25.1802,25.1891,28093.0
2023-08-16 14:50:00,28.37,28.37,28.33,28.34,33421.0,25.1891,25.1891,25.1536,25.1625,33421.0
2023-08-16 14:55:00,28.34,28.36,28.33,28.34,26656.0,25.1625,25.1802,25.1536,25.1625,26656.0
2023-08-16 15:00:00,28.33,28.34,28.3,28.33,32501.0,25.1536,25.1625,25.1269,25.1536,32501.0
2023-08-16 15:05:00,28.33,28.34,28.28,28.29,50774.0,25.1536,25.1625,25.1092,25.1181,50774.0
2023-08-16 15:10:00,28.28,28.3,28.23,28.24,92966.0,25.1092,25.1269,25.0648,25.0737,92966.0
2023-08-16 15:15:00,28.25,28.25,28.21,28.24,68886.0,25.0826,25.0826,25.047,25.0737,68886.0
2023-08-16 15:20:00,28.24,28.24,28.19,28.2,108520.0,25.0737,25.0737,25.0293,25.0382,108520.0
2023-08-16 15:25:00,28.21,28.23,28.19,28.23,57239.0,25.047,25.0648,25.0293,25.0648,57239.0
2023-08-16 15:30:00,28.22,28.25,28.2,28.24,70440.0,25.0559,25.0826,25.0382,25.0737,70440.0
2023-08-16 15:35:00,28.24,28.25,28.2,28.21,74195.0,25.0737,25.0826,25.0382,25.047,74195.0
2023-08-16 15:40:00,28.21,28.23,28.18,28.23,82380.0,25.047,25.0648,25.0204,25.0648,82380.0
2023-08-16 15:45:00,28.22,28.26,28.22,28.23,70669.0,25.0559,25.0914,25.0559,25.0648,70669.0
2023-08-16 15:50:00,28.23,28.25,28.21,28.22,192177.0,25.0648,25.0826,25.047,25.0559,192177.0
2023-08-16 15:55:00,28.23,28.24,28.18,28.19,381373.0,25.0648,25.0737,25.0204,25.0293,381373.0
2023-08-17 09:30:00,27.92,28.26,27.67,27.67,592772.0,24.7896,25.0914,24.5676,24.5676,592772.0
2023-08-17 09:35:00,27.68,27.82,27.65,27.69,273104.0,24.5765,24.7008,24.5498,24.5853,273104.0
2023-08-17 09:40:00,27.7,27.73,27.56,27.67,258747.0,24.5942,24.6209,24.4699,24.5676,258747.0
2023-08-17 09:45:00,27.66,27.71,27.63,27.66,162362.0,24.5587,24.6031,24.5321,24.5587,162362.0
2023-08-17 09:50:00,27.66,27.71,27.6,27.63,177812.0,24.5587,24.6031,24.5054,24.5321,177812.0
2023-08-17 09:55:00,27.62,27.63,27.5,27.59,175120.0,24.5232,24.5321,24.4166,24.4966,175120.0
2023-08-17 10:00:00,27.58,27.65,27.56,27.62,117926.0,24.4877,24.5498,24.4699,24.5232,117926.0
2023-08-17 10:05:00,27.63,27.66,27.57,27.65,132571.0,24.5321,24.5587,24.4788,24.5498,132571.0
2023-08-17 10:10:00,27.66,27.67,27.56,27.57,101915.0,24.5587,24.5676,24.4699,24.4788,101915.0
2023-08-17 10:15:00,27.58,27.62,27.53,27.53,99464.0,24.4877,24.5232,24.4433,24.4433,99464.0
2023-08-17 10:20:00,27.53,27.54,27.44,27.49,286670.0,24.4433,24.4522,24.3634,24.4078,286670.0
2023-08-17 10:25:00,27.49,27.49,27.44,27.45,82559.0,24.4078,24.4078,24.3634,24.3723,82559.0
2023-08-17 10:30:00,27.45,27.46,27.34,27.34,193263.0,24.3723,24.3811,24.2746,24.2746,193263.0
2023-08-17 10:35:00,27.34,27.39,27.3,27.33,175572.0,24.2746,24.319,24.2391,24.2657,175572.0
2023-08-17 10:40:00,27.33,27.48,27.33,27.48,100587.0,24.2657,24.3989,24.2657,24.3989,100587.0
2023-08-17 10:45:00,27.48,27.49,27.42,27.45,105653.0,24.3989,24.4078,24.3456,24.3723,105653.0
2023-08-17 10:50:00,27.45,27.47,27.4,27.4,131699.0,24.3723,24.39,24.3279,24.3279,131699.0
2023-08-17 10:55:00,27.4,27.45,27.37,27.37,77275.0,24.3279,24.3723,24.3012,24.3012,77275.0
2023-08-17 11:00:00,27.38,27.47,27.37,27.41,99071.0,24.3101,24.39,24.3012,24.3367,99071.0
2023-08-17 11:05:00,27.42,27.43,27.4,27.41,86701.0,24.3456,24.3545,24.3279,24.3367,86701.0
2023-08-17 11:10:00,27.42,27.48,27.4,27.45,86175.0,24.3456,24.3989,24.3279,24.3723,86175.0
2023-08-17 11:15:00,27.46,27.46,27.33,27.34,217077.0,24.3811,24.3811,24.2657,24.2746,217077.0
2023-08-17 11:20:00,27.34,27.38,27.31,27.38,202311.0,24.2746,24.3101,24.2479,24.3101,202311.0
2023-08-17 11:25:00,27.38,27.4,27.35,27.37,100163.0,24.3101,24.3279,24.2835,24.3012,100163.0
2023-08-17 11:30:00,27.38,27.42,27.37,27.4,65516.0,24.3101,24.3456,24.3012,24.3279,65516.0
2023-08-17 11:35:00,27.4,27.48,27.39,27.48,80496.0,24.3279,24.3989,24.319,24.3989,80496.0
2023-08-17 11:40:00,27.48,27.53,27.47,27.52,60150.0,24.3989,24.4433,24.39,24.4344,60150.0
2023-08-17 11:45:00,27.51,27.54,27.46,27.46,61684.0,24.4255,24.4522,24.3811,24.3811,61684.0
2023-08-17 11:50:00,27.46,27.49,27.42,27.42,42233.0,24.3811,24.4078,24.3456,24.3456,42233.0
2023-08-17 11:55:00,27.42,27.44,27.41,27.43,41503.0,24.3456,24.3634,24.3367,24.3545,41503.0
2023-08-17 12:00:00,27.43,27.44,27.39,27.42,56665.0,24.3545,24.3634,24.319,24.3456,56665.0
2023-08-17 12:05:00,27.41,27.43,27.39,27.42,53638.0,24.3367,24.3545,24.319,24.3456,53638.0
2023-08-17 12:10:00,27.42,27.43,27.38,27.41,95800.0,24.3456,24.3545,24.3101,24.3367,95800.0
2023-08-17 12:15:00,27.41,27.42,27.37,27.41,88025.0,24.3367,24.3456,24.3012,24.3367,88025.0
2023-08-17 12:20:00,27.41,27.46,27.4,27.45,49999.0,24.3367,24.3811,24.3279,24.3723,49999.0
2023-08-17 12:25:00,27.45,27.53,27.44,27.53,93416.0,24.3723,24.4433,24.3634,24.4433,93416.0
2023-08-17 12:30:00,27.53,27.54,27.5,27.51,63874.0,24.4433,24.4522,24.4166,24.4255,63874.0
2023-08-17 12:35:00,27.5,27.51,27.4,27.43,104133.0,24.4166,24.4255,24.3279,24.3545,104133.0
2023-08-17 12:40:00,27.43,27.43,27.39,27.42,82628.0,24.3545,24.3545,24.319,24.3456,82628.0
2023-08-17 12:45:00,27.41,27.41,27.36,27.38,92695.0,24.3367,24.3367,24.2923,24.3101,92695.0
2023-08-17 12:50:00,27.38,27.43,27.37,27.41,63072.0,24.3101,24.3545,24.3012,24.3367,63072.0
2023-08-17 12:55:00,27.41,27.42,27.39,27.41,63982.0,24.3367,24.3456,24.319,24.3367,63982.0
2023-08-17 13:00:00,27.41,27.42,27.37,27.42,99592.0,24.3367,24.3456,24.3012,24.3456,99592.0
2023-08-17 13:05:00,27.41,27.44,27.39,27.4,78380.0,24.3367,24.3634,24.319,24.3279,78380.0
2023-08-17 13:10:00,27.39,27.4,27.35,27.36,124722.0,24.319,24.3279,24.2835,24.2923,124722.0
2023-08-17 13:15:00,27.36,27.36,27.27,27.28,179027.0,24.2923,24.2923,24.2124,24.2213,179027.0
2023-08-17 13:20:00,27.28,27.28,27.23,27.25,208020.0,24.2213,24.2213,24.1769,24.1947,208020.0
2023-08-17 13:25:00,27.27,27.32,27.26,27.3,95421.0,24.2124,24.2568,24.2036,24.2391,95421.0
2023-08-17 13:30:00,27.3,27.31,27.29,27.3,51796.0,24.2391,24.2479,24.2302,24.2391,51796.0
2023-08-17 13:35:00,27.3,27.31,27.28,27.29,64524.0,24.2391,24.2479,24.2213,24.2302,64524.0
2023-08-17 13:40:00,27.29,27.31,27.21,27.22,151842.0,24.2302,24.2479,24.1592,24.168,151842.0
2023-08-17 13:45:00,27.21,27.24,27.2,27.23,69974.0,24.1592,24.1858,24.1503,24.1769,69974.0
2023-08-17 13:50:00,27.22,27.23,27.2,27.21,123329.0,24.168,24.1769,24.1503,24.1592,123329.0
2023-08-17 13:55:00,27.21,27.22,27.19,27.2,67781.0,24.1592,24.168,24.1414,24.1503,67781.0
2023-08-17 14:00:00,27.19,27.28,27.18,27.22,185678.0,24.1414,24.2213,24.1325,24.168,185678.0
2023-08-17 14:05:00,27.23,27.24,27.21,27.24,53115.0,24.1769,24.1858,24.1592,24.1858,53115.0
2023-08-17 14:10:00,27.24,27.25,27.22,27.24,52231.0,24.1858,24.1947,24.168,24.1858,52231.0
2023-08-17 14:15:00,27.24,27.25,27.2,27.21,92175.0,24.1858,24.1947,24.1503,24.1592,92175.0
2023-08-17 14:20:00,27.21,27.3,27.2,27.3,106663.0,24.1592,24.2391,24.1503,24.2391,106663.0
2023-08-17 14:25:00,27.3,27.3,27.26,27.27,97841.0,24.2391,24.2391,24.2036,24.2124,97841.0
2023-08-17 14:30:00,27.27,27.28,27.23,27.23,70952.0,24.2124,24.2213,24.1769,24.1769,70952.0
2023-08-17 14:35:00,27.24,27.24,27.2,27.23,118135.0,24.1858,24.1858,24.1503,24.1769,118135.0
2023-08-17 14:40:00,27.23,27.24,27.2,27.21,85162.0,24.1769,24.1858,24.1503,24.1592,85162.0
2023-08-17 14:45:00,27.21,27.28,27.17,27.26,130772.0,24.1592,24.2213,24.1236,24.2036,130772.0
2023-08-17 14:50:00,27.26,27.26,27.2,27.24,149604.0,24.2036,24.2036,24.1503,24.1858,149604.0
2023-08-17 14:55:00,27.23,27.26,27.21,27.23,86592.0,24.1769,24.2036,24.1592,24.1769,86592.0
2023-08-17 15:00:00,27.22,27.22,27.12,27.13,110933.0,24.168,24.168,24.0793,24.0881,110933.0
2023-08-17 15:05:00,27.13,27.18,27.12,27.15,150198.0,24.0881,24.1325,24.0793,24.1059,150198.0
2023-08-17 15:10:00,27.16,27.2,27.13,27.2,117594.0,24.1148,24.1503,24.0881,24.1503,117594.0
2023-08-17 15:15:00,27.2,27.2,27.15,27.2,99350.0,24.1503,24.1503,24.1059,24.1503,99350.0
2023-08-17 15:20:00,27.2,27.22,27.18,27.21,124223.0,24.1503,24.168,24.1325,24.1592,124223.0
2023-08-17 15:25:00,27.21,27.27,27.2,27.27,127616.0,24.1592,24.2124,24.1503,24.2124,127616.0
2023-08-17 15:30:00,27.26,27.31,27.22,27.24,170039.0,24.2036,24.2479,24.168,24.1858,170039.0
2023-08-17 15:35:00,27.24,27.28,27.23,27.25,150847.0,24.1858,24.2213,24.1769,24.1947,150847.0
2023-08-17 15:40:00,27.26,27.27,27.21,27.23,160880.0,24.2036,24.2124,24.1592,24.1769,160880.0
2023-08-17 15:45:00,27.23,27.27,27.22,27.22,227543.0,24.1769,24.2124,24.168,24.168,227543.0
2023-08-17 15:50:00,27.22,27.27,27.2,27.2,418629.0,24.168,24.2124,24.1503,24.1503,418629.0
2023-08-17 15:55:00,27.21,27.21,27.14,27.15,828062.0,24.1592,24.1592,24.097,24.1059,828062.0
2023-08-18 09:30:00,26.67,26.69,26.56,26.67,340747.0,24.108,24.1261,24.0085,24.108,340747.0
2023-08-18 09:35:00,26.67,26.72,26.61,26.64,202015.0,24.108,24.1532,24.0537,24.0809,202015.0
2023-08-18 09:40:00,26.65,26.73,26.59,26.7,139065.0,24.0899,24.1622,24.0357,24.1351,139065.0
2023-08-18 09:45:00,26.7,26.75,26.67,26.75,101624.0,24.1351,24.1803,24.108,24.1803,101624.0
2023-08-18 09:50:00,26.75,26.8,26.7,26.71,110402.0,24.1803,24.2255,24.1351,24.1441,110402.0
2023-08-18 09:55:00,26.71,26.74,26.68,26.72,65003.0,24.1441,24.1713,24.117,24.1532,65003.0
2023-08-18 10:00:00,26.71,26.79,26.7,26.76,94907.0,24.1441,24.2164,24.1351,24.1893,94907.0
2023-08-18 10:05:00,26.77,26.79,26.72,26.78,95221.0,24.1984,24.2164,24.1532,24.2074,95221.0
2023-08-18 10:10:00,26.79,26.79,26.72,26.74,92320.0,24.2164,24.2164,24.1532,24.1713,92320.0
2023-08-18 10:15:00,26.73,26.79,26.71,26.79,84428.0,24.1622,24.2164,24.1441,24.2164,84428.0
2023-08-18 10:20:00,26.78,26.79,26.73,26.79,50727.0,24.2074,24.2164,24.1622,24.2164,50727.0
2023-08-18 10:25:00,26.79,26.83,26.76,26.8,109612.0,24.2164,24.2526,24.1893,24.2255,109612.0
2023-08-18 10:30:00,26.8,26.85,26.78,26.85,113750.0,24.2255,24.2707,24.2074,24.2707,113750.0
2023-08-18 10:35:00,26.84,26.93,26.84,26.9,204554.0,24.2616,24.343,24.2616,24.3159,204554.0
2023-08-18 10:40:00,26.91,26.97,26.89,26.95,80319.0,24.3249,24.3792,24.3068,24.3611,80319.0
2023-08-18 10:45:00,26.95,26.95,26.89,26.91,68588.0,24.3611,24.3611,24.3068,24.3249,68588.0
2023-08-18 10:50:00,26.91,26.94,26.89,26.94,103910.0,24.3249,24.352,24.3068,24.352,103910.0
2023-08-18 10:55:00,26.93,26.95,26.84,26.86,99359.0,24.343,24.3611,24.2616,24.2797,99359.0
2023-08-18 11:00:00,26.86,26.88,26.81,26.84,81989.0,24.2797,24.2978,24.2345,24.2616,81989.0
2023-08-18 11:05:00,26.84,26.84,26.77,26.78,77662.0,24.2616,24.2616,24.1984,24.2074,77662.0
2023-08-18 11:10:00,26.78,26.8,26.74,26.8,98283.0,24.2074,24.2255,24.1713,24.2255,98283.0
2023-08-18 11:15:00,26.8,26.81,26.73,26.77,68637.0,24.2255,24.2345,24.1622,24.1984,68637.0
2023-08-18 11:20:00,26.77,26.8,26.75,26.77,84356.0,24.1984,24.2255,24.1803,24.1984,84356.0
2023-08-18 11:25:00,26.78,26.8,26.75,26.76,71977.0,24.2074,24.2255,24.1803,24.1893,71977.0
2023-08-18 11:30:00,26.77,26.78,26.73,26.74,84061.0,24.1984,24.2074,24.1622,24.1713,84061.0
2023-08-18 11:35:00,26.74,26.76,26.72,26.74,47761.0,24.1713,24.1893,24.1532,24.1713,47761.0
2023-08-18 11:40:00,26.74,26.77,26.71,26.75,91518.0,24.1713,24.1984,24.1441,24.1803,91518.0
2023-08-18 11:45:00,26.75,26.76,26.72,26.73,40145.0,24.1803,24.1893,24.1532,24.1622,40145.0
2023-08-18 11:50:00,26.73,26.77,26.72,26.76,48807.0,24.1622,24.1984,24.1532,24.1893,48807.0
2023-08-18 11:55:00,26.75,26.76,26.74,26.76,35490.0,24.1803,24.1893,24.1713,24.1893,35490.0
2023-08-18 12:00:00,26.76,26.81,26.75,26.8,46061.0,24.1893,24.2345,24.1803,24.2255,46061.0
2023-08-18 12:05:00,26.8,26.82,26.79,26.81,50955.0,24.2255,24.2436,24.2164,24.2345,50955.0
2023-08-18 12:10:00,26.8,26.82,26.75,26.75,68957.0,24.2255,24.2436,24.1803,24.1803,68957.0
2023-08-18 12:15:00,26.75,26.77,26.72,26.74,73900.0,24.1803,24.1984,24.1532,24.1713,73900.0
2023-08-18 12:20:00,26.74,26.77,26.71,26.77,60660.0,24.1713,24.1984,24.1441,24.1984,60660.0
2023-08-18 12:25:00,26.77,26.77,26.72,26.73,40038.0,24.1984,24.1984,24.1532,24.1622,40038.0
2023-08-18 12:30:00,26.72,26.73,26.71,26.73,42020.0,24.1532,24.1622,24.1441,24.1622,42020.0
2023-08-18 12:35:00,26.73,26.74,26.7,26.73,48869.0,24.1622,24.1713,24.1351,24.1622,48869.0
2023-08-18 12:40:00,26.73,26.78,26.73,26.77,31156.0,24.1622,24.2074,24.1622,24.1984,31156.0
2023-08-18 12:45:00,26.77,26.8,26.76,26.79,64006.0,24.1984,24.2255,24.1893,24.2164,64006.0
2023-08-18 12:50:00,26.78,26.79,26.76,26.78,33646.0,24.2074,24.2164,24.1893,24.2074,33646.0
2023-08-18 12:55:00,26.77,26.78,26.76,26.77,39201.0,24.1984,24.2074,24.1893,24.1984,39201.0
2023-08-18 13:00:00,26.76,26.77,26.73,26.76,53964.0,24.1893,24.1984,24.1622,24.1893,53964.0
2023-08-18 13:05:00,26.76,26.77,26.71,26.73,56393.0,24.1893,24.1984,24.1441,24.1622,56393.0
2023-08-18 13:10:00,26.73,26.74,26.7,26.7,62610.0,24.1622,24.1713,24.1351,24.1351,62610.0
2023-08-18 13:15:00,26.7,26.72,26.69,26.69,52943.0,24.1351,24.1532,24.1261,24.1261,52943.0
2023-08-18 13:20:00,26.7,26.7,26.66,26.67,118983.0,24.1351,24.1351,24.0989,24.108,118983.0
2023-08-18 13:25:00,26.66,26.66,26.61,26.62,82887.0,24.0989,24.0989,24.0537,24.0628,82887.0
2023-08-18 13:30:00,26.62,26.63,26.6,26.62,45157.0,24.0628,24.0718,24.0447,24.0628,45157.0
2023-08-18 13:35:00,26.62,26.63,26.6,26.61,53715.0,24.0628,24.0718,24.0447,24.0537,53715.0
2023-08-18 13:40:00,26.61,26.61,26.58,26.6,70334.0,24.0537,24.0537,24.0266,24.0447,70334.0
2023-08-18 13:45:00,26.6,26.63,26.59,26.62,42038.0,24.0447,24.0718,24.0357,24.0628,42038.0
2023-08-18 13:50:00,26.62,26.67,26.62,26.64,47000.0,24.0628,24.108,24.0628,24.0809,47000.0
2023-08-18 13:55:00,26.64,26.65,26.62,26.64,51060.0,24.0809,24.0899,24.0628,24.0809,51060.0
2023-08-18 14:00:00,26.64,26.64,26.62,26.64,29294.0,24.0809,24.0809,24.0628,24.0809,29294.0
2023-08-18 14:05:00,26.63,26.64,26.59,26.6,51852.0,24.0718,24.0809,24.0357,24.0447,51852.0
2023-08-18 14:10:00,26.59,26.6,26.56,26.57,66250.0,24.0357,24.0447,24.0085,24.0176,66250.0
2023-08-18 14:15:00,26.58,26.59,26.55,26.55,70915.0,24.0266,24.0357,23.9995,23.9995,70915.0
2023-08-18 14:20:00,26.55,26.56,26.53,26.54,57008.0,23.9995,24.0085,23.9814,23.9905,57008.0
2023-08-18 14:25:00,26.55,26.56,26.52,26.53,76924.0,23.9995,24.0085,23.9724,23.9814,76924.0
2023-08-18 14:30:00,26.52,26.57,26.52,26.56,74993.0,23.9724,24.0176,23.9724,24.0085,74993.0
2023-08-18 14:35:00,26.55,26.61,26.55,26.57,90488.0,23.9995,24.0537,23.9995,24.0176,90488.0
2023-08-18 14:40:00,26.57,26.59,26.54,26.54,61968.0,24.0176,24.0357,23.9905,23.9905,61968.0
2023-08-18 14:45:00,26.55,26.55,26.52,26.54,50843.0,23.9995,23.9995,23.9724,23.9905,50843.0
2023-08-18 14:50:00,26.54,26.54,26.52,26.54,43098.0,23.9905,23.9905,23.9724,23.9905,43098.0
2023-08-18 14:55:00,26.53,26.57,26.52,26.55,63758.0,23.9814,24.0176,23.9724,23.9995,63758.0
2023-08-18 15:00:00,26.55,26.56,26.52,26.55,58546.0,23.9995,24.0085,23.9724,23.9995,58546.0
2023-08-18 15:05:00,26.56,26.58,26.55,26.55,77577.0,24.0085,24.0266,23.9995,23.9995,77577.0
2023-08-18 15:10:00,26.55,26.56,26.53,26.53,74144.0,23.9995,24.0085,23.9814,23.9814,74144.0
2023-08-18 15:15:00,26.53,26.54,26.5,26.51,118383.0,23.9814,23.9905,23.9543,23.9633,118383.0
2023-08-18 15:20:00,26.51,26.53,26.5,26.52,64468.0,23.9633,23.9814,23.9543,23.9724,64468.0
2023-08-18 15:25:00,26.52,26.54,26.51,26.54,69871.0,23.9724,23.9905,23.9633,23.9905,69871.0
2023-08-18 15:30:00,26.53,26.54,26.52,26.53,54351.0,23.9814,23.9905,23.9724,23.9814,54351.0
2023-08-18 15:35:00,26.53,26.54,26.51,26.53,84131.0,23.9814,23.9905,23.9633,23.9814,84131.0
2023-08-18 15:40:00,26.53,26.57,26.52,26.55,101989.0,23.9814,24.0176,23.9724,23.9995,101989.0
2023-08-18 15:45:00,26.55,26.64,26.55,26.63,161705.0,23.9995,24.0809,23.9995,24.0718,161705.0
2023-08-18 15:50:00,26.64,26.65,26.52,26.54,307897.0,24.0809,24.0899,23.9724,23.9905,307897.0
2023-08-18 15:55:00,26.54,26.56,26.51,26.55,547522.0,23.9905,24.0085,23.9633,23.9995,547522.0
2023-08-21 09:30:00,26.54,26.61,26.45,26.51,284949.0,23.9905,24.0537,23.9091,23.9633,284949.0
2023-08-21 09:35:00,26.51,26.53,26.44,26.49,106133.0,23.9633,23.9814,23.9001,23.9453,106133.0
2023-08-21 09:40:00,26.49,26.5,26.42,26.47,97565.0,23.9453,23.9543,23.882,23.9272,97565.0
2023-08-21 09:45:00,26.48,26.56,26.48,26.55,99057.0,23.9362,24.0085,23.9362,23.9995,99057.0
2023-08-21 09:50:00,26.55,26.55,26.48,26.55,61097.0,23.9995,23.9995,23.9362,23.9995,61097.0
2023-08-21 09:55:00,26.55,26.57,26.52,26.55,42957.0,23.9995,24.0176,23.9724,23.9995,42957.0
2023-08-21 10:00:00,26.55,26.56,26.48,26.5,42570.0,23.9995,24.0085,23.9362,23.9543,42570.0
2023-08-21 10:05:00,26.5,26.51,26.44,26.45,64195.0,23.9543,23.9633,23.9001,23.9091,64195.0
2023-08-21 10:10:00,26.46,26.5,26.42,26.49,48363.0,23.9181,23.9543,23.882,23.9453,48363.0
2023-08-21 10:15:00,26.49,26.49,26.46,26.48,46462.0,23.9453,23.9453,23.9181,23.9362,46462.0
2023-08-21 10:20:00,26.48,26.52,26.46,26.51,63608.0,23.9362,23.9724,23.9181,23.9633,63608.0
2023-08-21 10:25:00,26.51,26.51,26.47,26.5,81848.0,23.9633,23.9633,23.9272,23.9543,81848.0
2023-08-21 10:30:00,26.5,26.51,26.42,26.44,67134.0,23.9543,23.9633,23.882,23.9001,67134.0
2023-08-21 10:35:00,26.44,26.45,26.36,26.37,74581.0,23.9001,23.9091,23.8278,23.8368,74581.0
2023-08-21 10:40:00,26.37,26.4,26.35,26.39,68174.0,23.8368,23.8639,23.8187,23.8549,68174.0
2023-08-21 10:45:00,26.39,26.4,26.36,26.37,54621.0,23.8549,23.8639,23.8278,23.8368,54621.0
2023-08-21 10:50:00,26.36,26.39,26.33,26.36,81808.0,23.8278,23.8549,23.8006,23.8278,81808.0
2023-08-21 10:55:00,26.36,26.36,26.33,26.35,39171.0,23.8278,23.8278,23.8006,23.8187,39171.0
2023-08-21 11:00:00,26.34,26.35,26.3,26.32,66126.0,23.8097,23.8187,23.7735,23.7916,66126.0
2023-08-21 11:05:00,26.32,26.34,26.27,26.29,83376.0,23.7916,23.8097,23.7464,23.7645,83376.0
2023-08-21 11:10:00,26.28,26.29,26.23,26.26,158221.0,23.7554,23.7645,23.7102,23.7374,158221.0
2023-08-21 11:15:00,26.26,26.29,26.25,26.27,50311.0,23.7374,23.7645,23.7283,23.7464,50311.0
2023-08-21 11:20:00,26.28,26.28,26.22,26.23,121101.0,23.7554,23.7554,23.7012,23.7102,121101.0
2023-08-21 11:25:00,26.23,26.26,26.21,26.23,78915.0,23.7102,23.7374,23.6922,23.7102,78915.0
2023-08-21 11:30:00,26.22,26.32,26.22,26.32,58027.0,23.7012,23.7916,23.7012,23.7916,58027.0
2023-08-21 11:35:00,26.32,26.33,26.27,26.29,67946.0,23.7916,23.8006,23.7464,23.7645,67946.0
2023-08-21 11:40:00,26.29,26.3,26.27,26.27,33061.0,23.7645,23.7735,23.7464,23.7464,33061.0
2023-08-21 11:45:00,26.27,26.3,26.23,26.25,62732.0,23.7464,23.7735,23.7102,23.7283,62732.0
2023-08-21 11:50:00,26.24,26.26,26.21,26.23,46605.0,23.7193,23.7374,23.6922,23.7102,46605.0
2023-08-21 11:55:00,26.23,26.24,26.22,26.24,56520.0,23.7102,23.7193,23.7012,23.7193,56520.0
2023-08-21 12:00:00,26.23,26.27,26.21,26.25,61905.0,23.7102,23.7464,23.6922,23.7283,61905.0
2023-08-21 12:05:00,26.25,26.27,26.24,26.27,31927.0,23.7283,23.7464,23.7193,23.7464,31927.0
2023-08-21 12:10:00,26.27,26.3,26.25,26.3,39728.0,23.7464,23.7735,23.7283,23.7735,39728.0
2023-08-21 12:15:00,26.29,26.34,26.29,26.31,52477.0,23.7645,23.8097,23.7645,23.7826,52477.0
2023-08-21 12:20:00,26.3,26.34,26.29,26.34,32148.0,23.7735,23.8097,23.7645,23.8097,32148.0
2023-08-21 12:25:00,26.34,26.35,26.32,26.34,32898.0,23.8097,23.8187,23.7916,23.8097,32898.0
2023-08-21 12:30:00,26.33,26.36,26.33,26.35,37416.0,23.8006,23.8278,23.8006,23.8187,37416.0
2023-08-21 12:35:00,26.35,26.35,26.3,26.3,33225.0,23.8187,23.8187,23.7735,23.7735,33225.0
2023-08-21 12:40:00,26.3,26.33,26.29,26.3,32398.0,23.7735,23.8006,23.7645,23.7735,32398.0
2023-08-21 12:45:00,26.3,26.36,26.29,26.35,37588.0,23.7735,23.8278,23.7645,23.8187,37588.0
2023-08-21 12:50:00,26.35,26.35,26.32,26.33,25685.0,23.8187,23.8187,23.7916,23.8006,25685.0
2023-08-21 12:55:00,26.33,26.36,26.32,26.36,32598.0,23.8006,23.8278,23.7916,23.8278,32598.0
2023-08-21 13:00:00,26.36,26.38,26.35,26.35,56909.0,23.8278,23.8458,23.8187,23.8187,56909.0
2023-08-21 13:05:00,26.36,26.39,26.34,26.38,26840.0,23.8278,23.8549,23.8097,23.8458,26840.0
2023-08-21 13:10:00,26.38,26.38,26.35,26.36,25090.0,23.8458,23.8458,23.8187,23.8278,25090.0
2023-08-21 13:15:00,26.36,26.4,26.35,26.4,58316.0,23.8278,23.8639,23.8187,23.8639,58316.0
2023-08-21 13:20:00,26.39,26.43,26.39,26.41,93126.0,23.8549,23.891,23.8549,23.873,93126.0
2023-08-21 13:25:00,26.41,26.41,26.38,26.41,59215.0,23.873,23.873,23.8458,23.873,59215.0
2023-08-21 13:30:00,26.41,26.41,26.38,26.39,39751.0,23.873,23.873,23.8458,23.8549,39751.0
2023-08-21 13:35:00,26.4,26.45,26.4,26.44,37530.0,23.8639,23.9091,23.8639,23.9001,37530.0
2023-08-21 13:40:00,26.44,26.45,26.42,26.44,47348.0,23.9001,23.9091,23.882,23.9001,47348.0
2023-08-21 13:45:00,26.44,26.46,26.42,26.46,41772.0,23.9001,23.9181,23.882,23.9181,41772.0
2023-08-21 13:50:00,26.46,26.46,26.44,26.45,45429.0,23.9181,23.9181,23.9001,23.9091,45429.0
2023-08-21 13:55:00,26.45,26.46,26.42,26.46,43259.0,23.9091,23.9181,23.882,23.9181,43259.0
2023-08-21 14:00:00,26.46,26.48,26.43,26.46,35097.0,23.9181,23.9362,23.891,23.9181,35097.0
2023-08-21 14:05:00,26.46,26.49,26.45,26.48,18514.0,23.9181,23.9453,23.9091,23.9362,18514.0
2023-08-21 14:10:00,26.48,26.5,26.45,26.5,45062.0,23.9362,23.9543,23.9091,23.9543,45062.0
2023-08-21 14:15:00,26.5,26.51,26.45,26.46,99570.0,23.9543,23.9633,23.9091,23.9181,99570.0
2023-08-21 14:20:00,26.46,26.47,26.43,26.45,65372.0,23.9181,23.9272,23.891,23.9091,65372.0
2023-08-21 14:25:00,26.45,26.46,26.42,26.43,132580.0,23.9091,23.9181,23.882,23.891,132580.0
2023-08-21 14:30:00,26.43,26.45,26.42,26.44,22858.0,23.891,23.9091,23.882,23.9001,22858.0
2023-08-21 14:35:00,26.45,26.46,26.43,26.45,55178.0,23.9091,23.9181,23.891,23.9091,55178.0
2023-08-21 14:40:00,26.45,26.47,26.44,26.45,61422.0,23.9091,23.9272,23.9001,23.9091,61422.0
2023-08-21 14:45:00,26.45,26.5,26.44,26.49,27203.0,23.9091,23.9543,23.9001,23.9453,27203.0
2023-08-21 14:50:00,26.49,26.49,26.45,26.46,31944.0,23.9453,23.9453,23.9091,23.9181,31944.0
2023-08-21 14:55:00,26.47,26.47,26.45,26.47,22884.0,23.9272,23.9272,23.9091,23.9272,22884.0
2023-08-21 15:00:00,26.47,26.5,26.46,26.49,24331.0,23.9272,23.9543,23.9181,23.9453,24331.0
2023-08-21 15:05:00,26.49,26.49,26.46,26.48,65208.0,23.9453,23.9453,23.9181,23.9362,65208.0
2023-08-21 15:10:00,26.48,26.55,26.47,26.55,117107.0,23.9362,23.9995,23.9272,23.9995,117107.0
2023-08-21 15:15:00,26.55,26.56,26.53,26.54,60828.0,23.9995,24.0085,23.9814,23.9905,60828.0
2023-08-21 15:20:00,26.54,26.57,26.53,26.56,35553.0,23.9905,24.0176,23.9814,24.0085,35553.0
2023-08-21 15:25:00,26.56,26.58,26.55,26.56,42354.0,24.0085,24.0266,23.9995,24.0085,42354.0
2023-08-21 15:30:00,26.55,26.56,26.51,26.52,85742.0,23.9995,24.0085,23.9633,23.9724,85742.0
2023-08-21 15:35:00,26.52,26.53,26.51,26.51,57989.0,23.9724,23.9814,23.9633,23.9633,57989.0
2023-08-21 15:40:00,26.52,26.56,26.51,26.55,100722.0,23.9724,24.0085,23.9633,23.9995,100722.0
2023-08-21 15:45:00,26.55,26.56,26.52,26.54,106754.0,23.9995,24.0085,23.9724,23.9905,106754.0
2023-08-21 15:50:00,26.54,26.54,26.46,26.46,124367.0,23.9905,23.9905,23.9181,23.9181,124367.0
2023-08-21 15:55:00,26.46,26.47,26.43,26.44,364919.0,23.9181,23.9272,23.891,23.9001,364919.0
2023-08-22 09:30:00,26.44,26.56,26.34,26.36,267234.0,23.9001,24.0085,23.8097,23.8278,267234.0
2023-08-22 09:35:00,26.36,26.45,26.34,26.42,86201.0,23.8278,23.9091,23.8097,23.882,86201.0
2023-08-22 09:40:00,26.41,26.46,26.35,26.37,93023.0,23.873,23.9181,23.8187,23.8368,93023.0
2023-08-22 09:45:00,26.36,26.4,26.33,26.36,72773.0,23.8278,23.8639,23.8006,23.8278,72773.0
2023-08-22 09:50:00,26.37,26.4,26.34,26.39,75593.0,23.8368,23.8639,23.8097,23.8549,75593.0
2023-08-22 09:55:00,26.39,26.4,26.34,26.39,48949.0,23.8549,23.8639,23.8097,23.8549,48949.0
2023-08-22 10:00:00,26.39,26.42,26.37,26.41,44999.0,23.8549,23.882,23.8368,23.873,44999.0
2023-08-22 10:05:00,26.41,26.41,26.32,26.34,74170.0,23.873,23.873,23.7916,23.8097,74170.0
2023-08-22 10:10:00,26.34,26.37,26.32,26.33,51117.0,23.8097,23.8368,23.7916,23.8006,51117.0
2023-08-22 10:15:00,26.33,26.34,26.28,26.32,74862.0,23.8006,23.8097,23.7554,23.7916,74862.0
2023-08-22 10:20:00,26.31,26.31,26.21,26.21,52772.0,23.7826,23.7826,23.6922,23.6922,52772.0
2023-08-22 10:25:00,26.21,26.22,26.16,26.19,91867.0,23.6922,23.7012,23.647,23.6741,91867.0
2023-08-22 10:30:00,26.18,26.22,26.16,26.18,90233.0,23.665,23.7012,23.647,23.665,90233.0
2023-08-22 10:35:00,26.17,26.2,26.14,26.18,236979.0,23.656,23.6831,23.6289,23.665,236979.0
2023-08-22 10:40:00,26.18,26.19,26.15,26.16,46542.0,23.665,23.6741,23.6379,23.647,46542.0
2023-08-22 10:45:00,26.16,26.17,26.12,26.14,75204.0,23.647,23.656,23.6108,23.6289,75204.0
2023-08-22 10:50:00,26.14,26.18,26.12,26.17,58899.0,23.6289,23.665,23.6108,23.656,58899.0
2023-08-22 10:55:00,26.17,26.17,26.12,26.15,65072.0,23.656,23.656,23.6108,23.6379,65072.0
2023-08-22 11:00:00,26.15,26.18,26.13,26.17,99893.0,23.6379,23.665,23.6198,23.656,99893.0
2023-08-22 11:05:00,26.17,26.17,26.12,26.16,105924.0,23.656,23.656,23.6108,23.647,105924.0
2023-08-22 11:10:00,26.16,26.19,26.14,26.18,78984.0,23.647,23.6741,23.6289,23.665,78984.0
2023-08-22 11:15:00,26.18,26.18,26.12,26.16,100106.0,23.665,23.665,23.6108,23.647,100106.0
2023-08-22 11:20:00,26.15,26.22,26.15,26.2,111374.0,23.6379,23.7012,23.6379,23.6831,111374.0
2023-08-22 11:25:00,26.19,26.28,26.19,26.26,135077.0,23.6741,23.7554,23.6741,23.7374,135077.0
2023-08-22 11:30:00,26.27,26.3,26.24,26.3,88822.0,23.7464,23.7735,23.7193,23.7735,88822.0
2023-08-22 11:35:00,26.3,26.3,26.22,26.26,292812.0,23.7735,23.7735,23.7012,23.7374,292812.0
2023-08-22 11:40:00,26.26,26.35,26.26,26.33,276860.0,23.7374,23.8187,23.7374,23.8006,276860.0
2023-08-22 11:45:00,26.32,26.37,26.32,26.37,49443.0,23.7916,23.8368,23.7916,23.8368,49443.0
2023-08-22 11:50:00,26.37,26.45,26.37,26.45,86705.0,23.8368,23.9091,23.8368,23.9091,86705.0
2023-08-22 11:55:00,26.45,26.5,26.43,26.5,79057.0,23.9091,23.9543,23.891,23.9543,79057.0
2023-08-22 12:00:00,26.5,26.61,26.48,26.61,170294.0,23.9543,24.0537,23.9362,24.0537,170294.0
2023-08-22 12:05:00,26.61,26.61,26.55,26.59,122934.0,24.0537,24.0537,23.9995,24.0357,122934.0
2023-08-22 12:10:00,26.58,26.62,26.58,26.59,181881.0,24.0266,24.0628,24.0266,24.0357,181881.0
2023-08-22 12:15:00,26.59,26.63,26.58,26.61,165111.0,24.0357,24.0718,24.0266,24.0537,165111.0
2023-08-22 12:20:00,26.6,26.64,26.58,26.63,92889.0,24.0447,24.0809,24.0266,24.0718,92889.0
2023-08-22 12:25:00,26.63,26.65,26.62,26.64,66625.0,24.0718,24.0899,24.0628,24.0809,66625.0
2023-08-22 12:30:00,26.63,26.66,26.62,26.65,78188.0,24.0718,24.0989,24.0628,24.0899,78188.0
2023-08-22 12:35:00,26.65,26.67,26.64,26.66,61719.0,24.0899,24.108,24.0809,24.0989,61719.0
2023-08-22 12:40:00,26.66,26.66,26.61,26.64,50207.0,24.0989,24.0989,24.0537,24.0809,50207.0
2023-08-22 12:45:00,26.63,26.64,26.61,26.63,73639.0,24.0718,24.0809,24.0537,24.0718,73639.0
2023-08-22 12:50:00,26.63,26.69,26.62,26.69,47982.0,24.0718,24.1261,24.0628,24.1261,47982.0
2023-08-22 12:55:00,26.69,26.71,26.68,26.69,59858.0,24.1261,24.1441,24.117,24.1261,59858.0
2023-08-22 13:00:00,26.69,26.69,26.64,26.66,88935.0,24.1261,24.1261,24.0809,24.0989,88935.0
2023-08-22 13:05:00,26.67,26.67,26.61,26.66,77315.0,24.108,24.108,24.0537,24.0989,77315.0
2023-08-22 13:10:00,26.67,26.67,26.61,26.62,53359.0,24.108,24.108,24.0537,24.0628,53359.0
2023-08-22 13:15:00,26.62,26.63,26.58,26.62,112719.0,24.0628,24.0718,24.0266,24.0628,112719.0
2023-08-22 13:20:00,26.62,26.63,26.57,26.59,65390.0,24.0628,24.0718,24.0176,24.0357,65390.0
2023-08-22 13:25:00,26.58,26.6,26.57,26.6,36864.0,24.0266,24.0447,24.0176,24.0447,36864.0
2023-08-22 13:30:00,26.6,26.6,26.58,26.6,35260.0,24.0447,24.0447,24.0266,24.0447,35260.0
2023-08-22 13:35:00,26.6,26.64,26.59,26.64,62025.0,24.0447,24.0809,24.0357,24.0809,62025.0
2023-08-22 13:40:00,26.63,26.64,26.6,26.62,39873.0,24.0718,24.0809,24.0447,24.0628,39873.0
2023-08-22 13:45:00,26.62,26.63,26.59,26.6,59738.0,24.0628,24.0718,24.0357,24.0447,59738.0
2023-08-22 13:50:00,26.6,26.6,26.57,26.59,27054.0,24.0447,24.0447,24.0176,24.0357,27054.0
2023-08-22 13:55:00,26.59,26.6,26.55,26.57,37462.0,24.0357,24.0447,23.9995,24.0176,37462.0
2023-08-22 14:00:00,26.57,26.64,26.55,26.64,52836.0,24.0176,24.0809,23.9995,24.0809,52836.0
2023-08-22 14:05:00,26.64,26.65,26.6,26.62,38357.0,24.0809,24.0899,24.0447,24.0628,38357.0
2023-08-22 14:10:00,26.62,26.62,26.59,26.6,17330.0,24.0628,24.0628,24.0357,24.0447,17330.0
2023-08-22 14:15:00,26.6,26.61,26.58,26.6,42535.0,24.0447,24.0537,24.0266,24.0447,42535.0
2023-08-22 14:20:00,26.6,26.61,26.58,26.59,47179.0,24.0447,24.0537,24.0266,24.0357,47179.0
2023-08-22 14:25:00,26.59,26.62,26.57,26.58,43323.0,24.0357,24.0628,24.0176,24.0266,43323.0
2023-08-22 14:30:00,26.58,26.59,26.55,26.56,33335.0,24.0266,24.0357,23.9995,24.0085,33335.0
2023-08-22 14:35:00,26.56,26.57,26.52,26.54,59410.0,24.0085,24.0176,23.9724,23.9905,59410.0
2023-08-22 14:40:00,26.55,26.56,26.46,26.47,50509.0,23.9995,24.0085,23.9181,23.9272,50509.0
2023-08-22 14:45:00,26.46,26.47,26.41,26.43,47631.0,23.9181,23.9272,23.873,23.891,47631.0
2023-08-22 14:50:00,26.43,26.45,26.42,26.45,42947.0,23.891,23.9091,23.882,23.9091,42947.0
2023-08-22 14:55:00,26.44,26.45,26.42,26.43,40008.0,23.9001,23.9091,23.882,23.891,40008.0
2023-08-22 15:00:00,26.43,26.44,26.41,26.43,45732.0,23.891,23.9001,23.873,23.891,45732.0
2023-08-22 15:05:00,26.43,26.47,26.42,26.44,105631.0,23.891,23.9272,23.882,23.9001,105631.0
2023-08-22 15:10:00,26.43,26.55,26.43,26.55,87806.0,23.891,23.9995,23.891,23.9995,87806.0
2023-08-22 15:15:00,26.55,26.57,26.53,26.55,103942.0,23.9995,24.0176,23.9814,23.9995,103942.0
2023-08-22 15:20:00,26.55,26.58,26.54,26.57,106424.0,23.9995,24.0266,23.9905,24.0176,106424.0
2023-08-22 15:25:00,26.57,26.58,26.55,26.57,57405.0,24.0176,24.0266,23.9995,24.0176,57405.0
2023-08-22 15:30:00,26.57,26.57,26.54,26.56,108329.0,24.0176,24.0176,23.9905,24.0085,108329.0
2023-08-22 15:35:00,26.55,26.58,26.54,26.57,87573.0,23.9995,24.0266,23.9905,24.0176,87573.0
2023-08-22 15:40:00,26.56,26.57,26.55,26.57,61812.0,24.0085,24.0176,23.9995,24.0176,61812.0
2023-08-22 15:45:00,26.57,26.61,26.55,26.55,163508.0,24.0176,24.0537,23.9995,23.9995,163508.0
2023-08-22 15:50:00,26.55,26.56,26.51,26.53,230933.0,23.9995,24.0085,23.9633,23.9814,230933.0
2023-08-22 15:55:00,26.52,26.57,26.52,26.56,424094.0,23.9724,24.0176,23.9724,24.0085,424094.0
2023-08-23 09:30:00,26.55,26.59,26.43,26.53,126991.0,23.9995,24.0357,23.891,23.9814,126991.0
2023-08-23 09:35:00,26.53,26.66,26.52,26.6,107011.0,23.9814,24.0989,23.9724,24.0447,107011.0
2023-08-23 09:40:00,26.6,26.7,26.59,26.7,83544.0,24.0447,24.1351,24.0357,24.1351,83544.0
2023-08-23 09:45:00,26.7,26.71,26.63,26.63,101838.0,24.1351,24.1441,24.0718,24.0718,101838.0
2023-08-23 09:50:00,26.64,26.66,26.56,26.58,56134.0,24.0809,24.0989,24.0085,24.0266,56134.0
2023-08-23 09:55:00,26.58,26.63,26.55,26.61,47783.0,24.0266,24.0718,23.9995,24.0537,47783.0
2023-08-23 10:00:00,26.61,26.63,26.55,26.56,41248.0,24.0537,24.0718,23.9995,24.0085,41248.0
2023-08-23 10:05:00,26.56,26.61,26.55,26.57,75616.0,24.0085,24.0537,23.9995,24.0176,75616.0
2023-08-23 10:10:00,26.58,26.59,26.56,26.58,46311.0,24.0266,24.0357,24.0085,24.0266,46311.0
2023-08-23 10:15:00,26.58,26.59,26.49,26.5,52336.0,24.0266,24.0357,23.9453,23.9543,52336.0
2023-08-23 10:20:00,26.5,26.54,26.49,26.52,50461.0,23.9543,23.9905,23.9453,23.9724,50461.0
2023-08-23 10:25:00,26.51,26.53,26.45,26.49,73768.0,23.9633,23.9814,23.9091,23.9453,73768.0
2023-08-23 10:30:00,26.49,26.51,26.46,26.49,42463.0,23.9453,23.9633,23.9181,23.9453,42463.0
2023-08-23 10:35:00,26.49,26.49,26.44,26.45,39375.0,23.9453,23.9453,23.9001,23.9091,39375.0
2023-08-23 10:40:00,26.45,26.46,26.42,26.43,44468.0,23.9091,23.9181,23.882,23.891,44468.0
2023-08-23 10:45:00,26.44,26.46,26.41,26.43,61333.0,23.9001,23.9181,23.873,23.891,61333.0
2023-08-23 10:50:00,26.43,26.43,26.39,26.41,65941.0,23.891,23.891,23.8549,23.873,65941.0
2023-08-23 10:55:00,26.42,26.44,26.41,26.42,45241.0,23.882,23.9001,23.873,23.882,45241.0
2023-08-23 11:00:00,26.43,26.46,26.41,26.46,38444.0,23.891,23.9181,23.873,23.9181,38444.0
2023-08-23 11:05:00,26.46,26.49,26.45,26.45,42931.0,23.9181,23.9453,23.9091,23.9091,42931.0
2023-08-23 11:10:00,26.46,26.46,26.42,26.45,48781.0,23.9181,23.9181,23.882,23.9091,48781.0
2023-08-23 11:15:00,26.45,26.48,26.44,26.48,44850.0,23.9091,23.9362,23.9001,23.9362,44850.0
2023-08-23 11:20:00,26.48,26.48,26.42,26.44,69227.0,23.9362,23.9362,23.882,23.9001,69227.0
2023-08-23 11:25:00,26.45,26.45,26.38,26.41,73816.0,23.9091,23.9091,23.8458,23.873,73816.0
2023-08-23 11:30:00,26.41,26.41,26.38,26.39,43922.0,23.873,23.873,23.8458,23.8549,43922.0
2023-08-23 11:35:00,26.39,26.43,26.36,26.42,81601.0,23.8549,23.891,23.8278,23.882,81601.0
2023-08-23 11:40:00,26.43,26.43,26.36,26.37,68292.0,23.891,23.891,23.8278,23.8368,68292.0
2023-08-23 11:45:00,26.37,26.4,26.34,26.34,46325.0,23.8368,23.8639,23.8097,23.8097,46325.0
2023-08-23 11:50:00,26.35,26.35,26.31,26.32,29210.0,23.8187,23.8187,23.7826,23.7916,29210.0
2023-08-23 11:55:00,26.32,26.33,26.31,26.31,37876.0,23.7916,23.8006,23.7826,23.7826,37876.0
2023-08-23 12:00:00,26.32,26.32,26.29,26.32,50313.0,23.7916,23.7916,23.7645,23.7916,50313.0
2023-08-23 12:05:00,26.32,26.32,26.3,26.3,35310.0,23.7916,23.7916,23.7735,23.7735,35310.0
2023-08-23 12:10:00,26.3,26.33,26.29,26.32,49256.0,23.7735,23.8006,23.7645,23.7916,49256.0
2023-08-23 12:15:00,26.32,26.32,26.29,26.3,21065.0,23.7916,23.7916,23.7645,23.7735,21065.0
2023-08-23 12:20:00,26.3,26.32,26.28,26.29,50621.0,23.7735,23.7916,23.7554,23.7645,50621.0
2023-08-23 12:25:00,26.3,26.36,26.29,26.33,42440.0,23.7735,23.8278,23.7645,23.8006,42440.0
2023-08-23 12:30:00,26.33,26.33,26.3,26.33,19652.0,23.8006,23.8006,23.7735,23.8006,19652.0
2023-08-23 12:35:00,26.33,26.33,26.3,26.32,54087.0,23.8006,23.8006,23.7735,23.7916,54087.0
2023-08-23 12:40:00,26.32,26.32,26.3,26.3,39207.0,23.7916,23.7916,23.7735,23.7735,39207.0
2023-08-23 12:45:00,26.31,26.31,26.28,26.3,29567.0,23.7826,23.7826,23.7554,23.7735,29567.0
2023-08-23 12:50:00,26.3,26.35,26.3,26.33,61194.0,23.7735,23.8187,23.7735,23.8006,61194.0
2023-08-23 12:55:00,26.33,26.34,26.32,26.33,24271.0,23.8006,23.8097,23.7916,23.8006,24271.0
2023-08-23 13:00:00,26.33,26.33,26.3,26.31,21582.0,23.8006,23.8006,23.7735,23.7826,21582.0
2023-08-23 13:05:00,26.3,26.32,26.28,26.29,23495.0,23.7735,23.7916,23.7554,23.7645,23495.0
2023-08-23 13:10:00,26.29,26.31,26.27,26.3,64684.0,23.7645,23.7826,23.7464,23.7735,64684.0
2023-08-23 13:15:00,26.3,26.35,26.3,26.33,100752.0,23.7735,23.8187,23.7735,23.8006,100752.0
2023-08-23 13:20:00,26.33,26.34,26.32,26.34,38197.0,23.8006,23.8097,23.7916,23.8097,38197.0
2023-08-23 13:25:00,26.34,26.39,26.33,26.38,63863.0,23.8097,23.8549,23.8006,23.8458,63863.0
2023-08-23 13:30:00,26.38,26.4,26.36,26.37,43030.0,23.8458,23.8639,23.8278,23.8368,43030.0
2023-08-23 13:35:00,26.36,26.37,26.33,26.36,187498.0,23.8278,23.8368,23.8006,23.8278,187498.0
2023-08-23 13:40:00,26.35,26.39,26.32,26.37,40871.0,23.8187,23.8549,23.7916,23.8368,40871.0
2023-08-23 13:45:00,26.38,26.43,26.37,26.42,31161.0,23.8458,23.891,23.8368,23.882,31161.0
2023-08-23 13:50:00,26.42,26.45,26.4,26.45,34311.0,23.882,23.9091,23.8639,23.9091,34311.0
2023-08-23 13:55:00,26.44,26.48,26.43,26.46,26695.0,23.9001,23.9362,23.891,23.9181,26695.0
2023-08-23 14:00:00,26.47,26.5,26.46,26.5,25294.0,23.9272,23.9543,23.9181,23.9543,25294.0
2023-08-23 14:05:00,26.49,26.5,26.48,26.49,39974.0,23.9453,23.9543,23.9362,23.9453,39974.0
2023-08-23 14:10:00,26.49,26.49,26.46,26.48,27098.0,23.9453,23.9453,23.9181,23.9362,27098.0
2023-08-23 14:15:00,26.48,26.5,26.46,26.5,30117.0,23.9362,23.9543,23.9181,23.9543,30117.0
2023-08-23 14:20:00,26.5,26.5,26.47,26.49,37588.0,23.9543,23.9543,23.9272,23.9453,37588.0
2023-08-23 14:25:00,26.49,26.53,26.49,26.52,46340.0,23.9453,23.9814,23.9453,23.9724,46340.0
2023-08-23 14:30:00,26.52,26.55,26.51,26.54,56167.0,23.9724,23.9995,23.9633,23.9905,56167.0
2023-08-23 14:35:00,26.54,26.55,26.52,26.55,35649.0,23.9905,23.9995,23.9724,23.9995,35649.0
2023-08-23 14:40:00,26.55,26.56,26.54,26.55,34193.0,23.9995,24.0085,23.9905,23.9995,34193.0
2023-08-23 14:45:00,26.55,26.58,26.55,26.58,34689.0,23.9995,24.0266,23.9995,24.0266,34689.0
2023-08-23 14:50:00,26.58,26.59,26.57,26.58,33154.0,24.0266,24.0357,24.0176,24.0266,33154.0
2023-08-23 14:55:00,26.58,26.58,26.57,26.58,21491.0,24.0266,24.0266,24.0176,24.0266,21491.0
2023-08-23 15:00:00,26.58,26.62,26.55,26.62,70268.0,24.0266,24.0628,23.9995,24.0628,70268.0
2023-08-23 15:05:00,26.62,26.64,26.59,26.62,140684.0,24.0628,24.0809,24.0357,24.0628,140684.0
2023-08-23 15:10:00,26.62,26.63,26.59,26.61,60075.0,24.0628,24.0718,24.0357,24.0537,60075.0
2023-08-23 15:15:00,26.61,26.64,26.61,26.64,74398.0,24.0537,24.0809,24.0537,24.0809,74398.0
2023-08-23 15:20:00,26.63,26.65,26.61,26.63,68156.0,24.0718,24.0899,24.0537,24.0718,68156.0
2023-08-23 15:25:00,26.64,26.64,26.61,26.64,95092.0,24.0809,24.0809,24.0537,24.0809,95092.0
2023-08-23 15:30:00,26.63,26.64,26.52,26.53,64377.0,24.0718,24.0809,23.9724,23.9814,64377.0
2023-08-23 15:35:00,26.53,26.56,26.52,26.53,49887.0,23.9814,24.0085,23.9724,23.9814,49887.0
2023-08-23 15:40:00,26.54,26.55,26.51,26.54,46665.0,23.9905,23.9995,23.9633,23.9905,46665.0
2023-08-23 15:45:00,26.53,26.55,26.53,26.54,69200.0,23.9814,23.9995,23.9814,23.9905,69200.0
2023-08-23 15:50:00,26.54,26.56,26.52,26.55,121524.0,23.9905,24.0085,23.9724,23.9995,121524.0
2023-08-23 15:55:00,26.55,26.55,26.51,26.54,283845.0,23.9995,23.9995,23.9633,23.9905,283845.0
2023-08-24 09:30:00,26.44,26.49,26.31,26.37,200687.0,23.9001,23.9453,23.7826,23.8368,200687.0
2023-08-24 09:35:00,26.35,26.46,26.31,26.43,107415.0,23.8187,23.9181,23.7826,23.891,107415.0
2023-08-24 09:40:00,26.44,26.44,26.31,26.33,239267.0,23.9001,23.9001,23.7826,23.8006,239267.0
2023-08-24 09:45:00,26.32,26.4,26.29,26.35,187252.0,23.7916,23.8639,23.7645,23.8187,187252.0
2023-08-24 09:50:00,26.35,26.44,26.32,26.39,285339.0,23.8187,23.9001,23.7916,23.8549,285339.0
2023-08-24 09:55:00,26.39,26.51,26.38,26.45,328704.0,23.8549,23.9633,23.8458,23.9091,328704.0
2023-08-24 10:00:00,26.45,26.5,26.41,26.42,93189.0,23.9091,23.9543,23.873,23.882,93189.0
2023-08-24 10:05:00,26.42,26.43,26.32,26.33,192880.0,23.882,23.891,23.7916,23.8006,192880.0
2023-08-24 10:10:00,26.33,26.33,26.26,26.27,76203.0,23.8006,23.8006,23.7374,23.7464,76203.0
2023-08-24 10:15:00,26.26,26.27,26.2,26.24,97920.0,23.7374,23.7464,23.6831,23.7193,97920.0
2023-08-24 10:20:00,26.24,26.25,26.13,26.15,172887.0,23.7193,23.7283,23.6198,23.6379,172887.0
2023-08-24 10:25:00,26.16,26.18,26.14,26.18,163555.0,23.647,23.665,23.6289,23.665,163555.0
2023-08-24 10:30:00,26.18,26.19,26.13,26.15,69003.0,23.665,23.6741,23.6198,23.6379,69003.0
2023-08-24 10:35:00,26.16,26.19,26.13,26.18,64708.0,23.647,23.6741,23.6198,23.665,64708.0
2023-08-24 10:40:00,26.18,26.18,26.1,26.11,128657.0,23.665,23.665,23.5927,23.6018,128657.0
2023-08-24 10:45:00,26.11,26.11,26.02,26.02,119608.0,23.6018,23.6018,23.5204,23.5204,119608.0
2023-08-24 10:50:00,26.03,26.05,26.01,26.03,102758.0,23.5295,23.5475,23.5114,23.5295,102758.0
2023-08-24 10:55:00,26.03,26.03,25.93,25.95,236194.0,23.5295,23.5295,23.4391,23.4571,236194.0
2023-08-24 11:00:00,25.95,25.96,25.88,25.89,100040.0,23.4571,23.4662,23.3939,23.4029,100040.0
2023-08-24 11:05:00,25.89,25.93,25.88,25.91,130646.0,23.4029,23.4391,23.3939,23.421,130646.0
2023-08-24 11:10:00,25.91,25.94,25.88,25.91,131928.0,23.421,23.4481,23.3939,23.421,131928.0
2023-08-24 11:15:00,25.91,25.96,25.9,25.92,167334.0,23.421,23.4662,23.4119,23.43,167334.0
2023-08-24 11:20:00,25.92,25.96,25.89,25.93,108706.0,23.43,23.4662,23.4029,23.4391,108706.0
2023-08-24 11:25:00,25.93,25.99,25.92,25.96,85124.0,23.4391,23.4933,23.43,23.4662,85124.0
2023-08-24 11:30:00,25.95,25.99,25.94,25.96,62632.0,23.4571,23.4933,23.4481,23.4662,62632.0
2023-08-24 11:35:00,25.96,25.99,25.93,25.93,80139.0,23.4662,23.4933,23.4391,23.4391,80139.0
2023-08-24 11:40:00,25.94,25.96,25.9,25.92,77970.0,23.4481,23.4662,23.4119,23.43,77970.0
2023-08-24 11:45:00,25.92,25.92,25.86,25.89,77735.0,23.43,23.43,23.3758,23.4029,77735.0
2023-08-24 11:50:00,25.88,25.89,25.85,25.86,62884.0,23.3939,23.4029,23.3667,23.3758,62884.0
2023-08-24 11:55:00,25.86,25.87,25.84,25.86,63010.0,23.3758,23.3848,23.3577,23.3758,63010.0
2023-08-24 12:00:00,25.86,25.88,25.85,25.86,34098.0,23.3758,23.3939,23.3667,23.3758,34098.0
2023-08-24 12:05:00,25.86,25.87,25.84,25.85,57397.0,23.3758,23.3848,23.3577,23.3667,57397.0
2023-08-24 12:10:00,25.84,25.85,25.82,25.84,87914.0,23.3577,23.3667,23.3396,23.3577,87914.0
2023-08-24 12:15:00,25.84,25.86,25.8,25.82,95978.0,23.3577,23.3758,23.3216,23.3396,95978.0
2023-08-24 12:20:00,25.82,25.85,25.81,25.82,33322.0,23.3396,23.3667,23.3306,23.3396,33322.0
2023-08-24 12:25:00,25.82,25.82,25.75,25.76,122401.0,23.3396,23.3396,23.2764,23.2854,122401.0
2023-08-24 12:30:00,25.76,25.76,25.72,25.74,164358.0,23.2854,23.2854,23.2492,23.2673,164358.0
2023-08-24 12:35:00,25.73,25.76,25.72,25.74,110327.0,23.2583,23.2854,23.2492,23.2673,110327.0
2023-08-24 12:40:00,25.74,25.75,25.69,25.7,96283.0,23.2673,23.2764,23.2221,23.2312,96283.0
2023-08-24 12:45:00,25.7,25.74,25.66,25.71,137073.0,23.2312,23.2673,23.195,23.2402,137073.0
2023-08-24 12:50:00,25.71,25.74,25.67,25.67,98164.0,23.2402,23.2673,23.204,23.204,98164.0
2023-08-24 12:55:00,25.68,25.68,25.61,25.63,137976.0,23.2131,23.2131,23.1498,23.1679,137976.0
2023-08-24 13:00:00,25.63,25.66,25.6,25.61,81161.0,23.1679,23.195,23.1408,23.1498,81161.0
2023-08-24 13:05:00,25.61,25.63,25.54,25.55,115812.0,23.1498,23.1679,23.0865,23.0956,115812.0
2023-08-24 13:10:00,25.55,25.59,25.53,25.58,95809.0,23.0956,23.1317,23.0775,23.1227,95809.0
2023-08-24 13:15:00,25.57,25.62,25.57,25.61,77322.0,23.1136,23.1588,23.1136,23.1498,77322.0
2023-08-24 13:20:00,25.61,25.64,25.6,25.63,53961.0,23.1498,23.1769,23.1408,23.1679,53961.0
2023-08-24 13:25:00,25.62,25.63,25.59,25.6,31948.0,23.1588,23.1679,23.1317,23.1408,31948.0
2023-08-24 13:30:00,25.6,25.71,25.59,25.65,277200.0,23.1408,23.2402,23.1317,23.186,277200.0
2023-08-24 13:35:00,25.64,25.68,25.63,25.65,228036.0,23.1769,23.2131,23.1679,23.186,228036.0
2023-08-24 13:40:00,25.65,25.67,25.61,25.64,95206.0,23.186,23.204,23.1498,23.1769,95206.0
2023-08-24 13:45:00,25.64,25.67,25.63,25.67,61284.0,23.1769,23.204,23.1679,23.204,61284.0
2023-08-24 13:50:00,25.67,25.68,25.63,25.66,86199.0,23.204,23.2131,23.1679,23.195,86199.0
2023-08-24 13:55:00,25.66,25.71,25.65,25.7,115945.0,23.195,23.2402,23.186,23.2312,115945.0
2023-08-24 14:00:00,25.7,25.73,25.67,25.71,91415.0,23.2312,23.2583,23.204,23.2402,91415.0
2023-08-24 14:05:00,25.71,25.74,25.71,25.73,36825.0,23.2402,23.2673,23.2402,23.2583,36825.0
2023-08-24 14:10:00,25.73,25.74,25.69,25.69,57294.0,23.2583,23.2673,23.2221,23.2221,57294.0
2023-08-24 14:15:00,25.69,25.7,25.65,25.67,53398.0,23.2221,23.2312,23.186,23.204,53398.0
2023-08-24 14:20:00,25.66,25.69,25.66,25.68,37584.0,23.195,23.2221,23.195,23.2131,37584.0
2023-08-24 14:25:00,25.67,25.7,25.66,25.7,60265.0,23.204,23.2312,23.195,23.2312,60265.0
2023-08-24 14:30:00,25.7,25.7,25.68,25.7,34648.0,23.2312,23.2312,23.2131,23.2312,34648.0
2023-08-24 14:35:00,25.7,25.71,25.68,25.7,89115.0,23.2312,23.2402,23.2131,23.2312,89115.0
2023-08-24 14:40:00,25.7,25.7,25.67,25.69,80699.0,23.2312,23.2312,23.204,23.2221,80699.0
2023-08-24 14:45:00,25.69,25.71,25.67,25.68,36706.0,23.2221,23.2402,23.204,23.2131,36706.0
2023-08-24 14:50:00,25.69,25.7,25.67,25.69,59663.0,23.2221,23.2312,23.204,23.2221,59663.0
2023-08-24 14:55:00,25.69,25.7,25.67,25.68,52442.0,23.2221,23.2312,23.204,23.2131,52442.0
2023-08-24 15:00:00,25.68,25.68,25.64,25.65,66000.0,23.2131,23.2131,23.1769,23.186,66000.0
2023-08-24 15:05:00,25.64,25.67,25.64,25.66,73529.0,23.1769,23.204,23.1769,23.195,73529.0
2023-08-24 15:10:00,25.66,25.66,25.63,25.65,104234.0,23.195,23.195,23.1679,23.186,104234.0
2023-08-24 15:15:00,25.65,25.66,25.6,25.61,99398.0,23.186,23.195,23.1408,23.1498,99398.0
2023-08-24 15:20:00,25.6,25.61,25.5,25.51,325267.0,23.1408,23.1498,23.0504,23.0594,325267.0
2023-08-24 15:25:00,25.51,25.54,25.46,25.47,260087.0,23.0594,23.0865,23.0142,23.0233,260087.0
2023-08-24 15:30:00,25.48,25.5,25.46,25.46,189358.0,23.0323,23.0504,23.0142,23.0142,189358.0
2023-08-24 15:35:00,25.46,25.47,25.38,25.39,247743.0,23.0142,23.0233,22.9419,22.9509,247743.0
2023-08-24 15:40:00,25.38,25.41,25.37,25.4,220870.0,22.9419,22.969,22.9329,22.96,220870.0
2023-08-24 15:45:00,25.39,25.4,25.34,25.35,254594.0,22.9509,22.96,22.9057,22.9148,254594.0
2023-08-24 15:50:00,25.35,25.38,25.32,25.33,465272.0,22.9148,22.9419,22.8877,22.8967,465272.0
2023-08-24 15:55:00,25.32,25.37,25.3,25.33,917637.0,22.8877,22.9329,22.8696,22.8967,917637.0
2023-08-25 09:30:00,25.33,25.53,25.3,25.43,319534.0,22.8967,23.0775,22.8696,22.9871,319534.0
2023-08-25 09:35:00,25.42,25.48,25.3,25.33,94872.0,22.9781,23.0323,22.8696,22.8967,94872.0
2023-08-25 09:40:00,25.32,25.35,25.22,25.25,143471.0,22.8877,22.9148,22.7973,22.8244,143471.0
2023-08-25 09:45:00,25.24,25.28,25.2,25.24,64839.0,22.8153,22.8515,22.7792,22.8153,64839.0
2023-08-25 09:50:00,25.24,25.26,25.2,25.21,103514.0,22.8153,22.8334,22.7792,22.7882,103514.0
2023-08-25 09:55:00,25.21,25.25,25.16,25.25,109641.0,22.7882,22.8244,22.743,22.8244,109641.0
2023-08-25 10:00:00,25.25,25.27,25.16,25.17,91068.0,22.8244,22.8425,22.743,22.7521,91068.0
2023-08-25 10:05:00,25.17,25.19,25.11,25.16,255765.0,22.7521,22.7701,22.6978,22.743,255765.0
2023-08-25 10:10:00,25.16,25.21,25.1,25.2,213256.0,22.743,22.7882,22.6888,22.7792,213256.0
2023-08-25 10:15:00,25.2,25.27,25.17,25.18,124932.0,22.7792,22.8425,22.7521,22.7611,124932.0
2023-08-25 10:20:00,25.19,25.2,25.05,25.05,119209.0,22.7701,22.7792,22.6436,22.6436,119209.0
2023-08-25 10:25:00,25.06,25.08,25.01,25.04,101012.0,22.6526,22.6707,22.6074,22.6346,101012.0
2023-08-25 10:30:00,25.03,25.06,25.0,25.02,129913.0,22.6255,22.6526,22.5984,22.6165,129913.0
2023-08-25 10:35:00,25.03,25.06,24.97,25.05,259970.0,22.6255,22.6526,22.5713,22.6436,259970.0
2023-08-25 10:40:00,25.04,25.1,25.03,25.05,159700.0,22.6346,22.6888,22.6255,22.6436,159700.0
2023-08-25 10:45:00,25.04,25.05,24.99,25.03,126612.0,22.6346,22.6436,22.5894,22.6255,126612.0
2023-08-25 10:50:00,25.04,25.1,25.0,25.08,95988.0,22.6346,22.6888,22.5984,22.6707,95988.0
2023-08-25 10:55:00,25.08,25.1,25.05,25.1,54761.0,22.6707,22.6888,22.6436,22.6888,54761.0
2023-08-25 11:00:00,25.1,25.15,25.07,25.14,60880.0,22.6888,22.734,22.6617,22.725,60880.0
2023-08-25 11:05:00,25.14,25.24,25.12,25.19,87628.0,22.725,22.8153,22.7069,22.7701,87628.0
2023-08-25 11:10:00,25.19,25.25,25.17,25.19,55876.0,22.7701,22.8244,22.7521,22.7701,55876.0
2023-08-25 11:15:00,25.19,25.19,25.07,25.09,106952.0,22.7701,22.7701,22.6617,22.6798,106952.0
2023-08-25 11:20:00,25.09,25.1,25.07,25.08,59738.0,22.6798,22.6888,22.6617,22.6707,59738.0
2023-08-25 11:25:00,25.08,25.18,25.06,25.17,81256.0,22.6707,22.7611,22.6526,22.7521,81256.0
2023-08-25 11:30:00,25.17,25.17,25.1,25.13,131516.0,22.7521,22.7521,22.6888,22.7159,131516.0
2023-08-25 11:35:00,25.13,25.15,25.08,25.09,183871.0,22.7159,22.734,22.6707,22.6798,183871.0
2023-08-25 11:40:00,25.09,25.12,25.07,25.1,89360.0,22.6798,22.7069,22.6617,22.6888,89360.0
2023-08-25 11:45:00,25.1,25.1,25.06,25.09,49806.0,22.6888,22.6888,22.6526,22.6798,49806.0
2023-08-25 11:50:00,25.09,25.1,25.07,25.09,48603.0,22.6798,22.6888,22.6617,22.6798,48603.0
2023-08-25 11:55:00,25.09,25.09,25.02,25.03,67355.0,22.6798,22.6798,22.6165,22.6255,67355.0
2023-08-25 12:00:00,25.02,25.17,25.02,25.14,338167.0,22.6165,22.7521,22.6165,22.725,338167.0
2023-08-25 12:05:00,25.13,25.22,25.1,25.19,210203.0,22.7159,22.7973,22.6888,22.7701,210203.0
2023-08-25 12:10:00,25.2,25.26,25.17,25.26,237420.0,22.7792,22.8334,22.7521,22.8334,237420.0
2023-08-25 12:15:00,25.26,25.4,25.25,25.39,291317.0,22.8334,22.96,22.8244,22.9509,291317.0
2023-08-25 12:20:00,25.39,25.42,25.35,25.37,108312.0,22.9509,22.9781,22.9148,22.9329,108312.0
2023-08-25 12:25:00,25.37,25.49,25.36,25.49,75531.0,22.9329,23.0413,22.9238,23.0413,75531.0
2023-08-25 12:30:00,25.49,25.53,25.47,25.5,178657.0,23.0413,23.0775,23.0233,23.0504,178657.0
2023-08-25 12:35:00,25.5,25.56,25.45,25.5,130908.0,23.0504,23.1046,23.0052,23.0504,130908.0
2023-08-25 12:40:00,25.49,25.5,25.41,25.49,118208.0,23.0413,23.0504,22.969,23.0413,118208.0
2023-08-25 12:45:00,25.49,25.55,25.46,25.52,145395.0,23.0413,23.0956,23.0142,23.0684,145395.0
2023-08-25 12:50:00,25.51,25.51,25.46,25.46,105377.0,23.0594,23.0594,23.0142,23.0142,105377.0
2023-08-25 12:55:00,25.47,25.53,25.47,25.52,61739.0,23.0233,23.0775,23.0233,23.0684,61739.0
2023-08-25 13:00:00,25.53,25.56,25.52,25.53,65489.0,23.0775,23.1046,23.0684,23.0775,65489.0
2023-08-25 13:05:00,25.53,25.56,25.51,25.52,69992.0,23.0775,23.1046,23.0594,23.0684,69992.0
2023-08-25 13:10:00,25.52,25.52,25.43,25.47,55191.0,23.0684,23.0684,22.9871,23.0233,55191.0
2023-08-25 13:15:00,25.47,25.48,25.39,25.4,92327.0,23.0233,23.0323,22.9509,22.96,92327.0
2023-08-25 13:20:00,25.4,25.41,25.33,25.34,123004.0,22.96,22.969,22.8967,22.9057,123004.0
2023-08-25 13:25:00,25.35,25.38,25.33,25.36,101084.0,22.9148,22.9419,22.8967,22.9238,101084.0
2023-08-25 13:30:00,25.36,25.37,25.29,25.34,81529.0,22.9238,22.9329,22.8605,22.9057,81529.0
2023-08-25 13:35:00,25.34,25.36,25.3,25.31,49103.0,22.9057,22.9238,22.8696,22.8786,49103.0
2023-08-25 13:40:00,25.31,25.32,25.28,25.29,41332.0,22.8786,22.8877,22.8515,22.8605,41332.0
2023-08-25 13:45:00,25.28,25.29,25.23,25.28,73885.0,22.8515,22.8605,22.8063,22.8515,73885.0
2023-08-25 13:50:00,25.28,25.29,25.25,25.26,39425.0,22.8515,22.8605,22.8244,22.8334,39425.0
2023-08-25 13:55:00,25.27,25.3,25.25,25.3,30540.0,22.8425,22.8696,22.8244,22.8696,30540.0
2023-08-25 14:00:00,25.3,25.31,25.26,25.28,56434.0,22.8696,22.8786,22.8334,22.8515,56434.0
2023-08-25 14:05:00,25.28,25.3,25.24,25.25,88829.0,22.8515,22.8696,22.8153,22.8244,88829.0
2023-08-25 14:10:00,25.24,25.25,25.2,25.22,98867.0,22.8153,22.8244,22.7792,22.7973,98867.0
2023-08-25 14:15:00,25.21,25.22,25.16,25.18,78117.0,22.7882,22.7973,22.743,22.7611,78117.0
2023-08-25 14:20:00,25.18,25.22,25.17,25.21,43511.0,22.7611,22.7973,22.7521,22.7882,43511.0
2023-08-25 14:25:00,25.21,25.25,25.18,25.25,37636.0,22.7882,22.8244,22.7611,22.8244,37636.0
2023-08-25 14:30:00,25.25,25.26,25.23,25.25,78312.0,22.8244,22.8334,22.8063,22.8244,78312.0
2023-08-25 14:35:00,25.25,25.29,25.25,25.28,41600.0,22.8244,22.8605,22.8244,22.8515,41600.0
2023-08-25 14:40:00,25.28,25.3,25.27,25.28,53677.0,22.8515,22.8696,22.8425,22.8515,53677.0
2023-08-25 14:45:00,25.27,25.28,25.21,25.24,106634.0,22.8425,22.8515,22.7882,22.8153,106634.0
2023-08-25 14:50:00,25.25,25.33,25.24,25.3,87674.0,22.8244,22.8967,22.8153,22.8696,87674.0
2023-08-25 14:55:00,25.31,25.39,25.3,25.38,103902.0,22.8786,22.9509,22.8696,22.9419,103902.0
2023-08-25 15:00:00,25.38,25.41,25.37,25.41,90525.0,22.9419,22.969,22.9329,22.969,90525.0
2023-08-25 15:05:00,25.41,25.46,25.4,25.45,85652.0,22.969,23.0142,22.96,23.0052,85652.0
2023-08-25 15:10:00,25.44,25.45,25.39,25.4,88426.0,22.9961,23.0052,22.9509,22.96,88426.0
2023-08-25 15:15:00,25.39,25.44,25.36,25.37,51745.0,22.9509,22.9961,22.9238,22.9329,51745.0
2023-08-25 15:20:00,25.37,25.41,25.36,25.38,67574.0,22.9329,22.969,22.9238,22.9419,67574.0
2023-08-25 15:25:00,25.38,25.4,25.36,25.38,58175.0,22.9419,22.96,22.9238,22.9419,58175.0
2023-08-25 15:30:00,25.38,25.38,25.34,25.36,68286.0,22.9419,22.9419,22.9057,22.9238,68286.0
2023-08-25 15:35:00,25.36,25.36,25.31,25.32,62389.0,22.9238,22.9238,22.8786,22.8877,62389.0
2023-08-25 15:40:00,25.32,25.36,25.3,25.34,79023.0,22.8877,22.9238,22.8696,22.9057,79023.0
2023-08-25 15:45:00,25.35,25.37,25.28,25.28,93984.0,22.9148,22.9329,22.8515,22.8515,93984.0
2023-08-25 15:50:00,25.29,25.3,25.26,25.28,177347.0,22.8605,22.8696,22.8334,22.8515,177347.0
2023-08-25 15:55:00,25.28,25.28,25.23,25.24,501907.0,22.8515,22.8515,22.8063,22.8153,501907.0
2023-08-28 09:30:00,25.35,25.45,25.29,25.36,412298.0,22.9148,23.0052,22.8605,22.9238,412298.0
2023-08-28 09:35:00,25.36,25.51,25.35,25.43,83292.0,22.9238,23.0594,22.9148,22.9871,83292.0
2023-08-28 09:40:00,25.43,25.47,25.37,25.42,91593.0,22.9871,23.0233,22.9329,22.9781,91593.0
2023-08-28 09:45:00,25.42,25.47,25.38,25.44,99713.0,22.9781,23.0233,22.9419,22.9961,99713.0
2023-08-28 09:50:00,25.44,25.51,25.43,25.5,51982.0,22.9961,23.0594,22.9871,23.0504,51982.0
2023-08-28 09:55:00,25.49,25.5,25.4,25.41,65040.0,23.0413,23.0504,22.96,22.969,65040.0
2023-08-28 10:00:00,25.41,25.43,25.34,25.37,38943.0,22.969,22.9871,22.9057,22.9329,38943.0
2023-08-28 10:05:00,25.38,25.39,25.34,25.37,50552.0,22.9419,22.9509,22.9057,22.9329,50552.0
2023-08-28 10:10:00,25.37,25.38,25.32,25.34,62521.0,22.9329,22.9419,22.8877,22.9057,62521.0
2023-08-28 10:15:00,25.35,25.35,25.27,25.29,176796.0,22.9148,22.9148,22.8425,22.8605,176796.0
2023-08-28 10:20:00,25.29,25.31,25.25,25.27,70420.0,22.8605,22.8786,22.8244,22.8425,70420.0
2023-08-28 10:25:00,25.27,25.28,25.23,25.24,61691.0,22.8425,22.8515,22.8063,22.8153,61691.0
2023-08-28 10:30:00,25.24,25.27,25.22,25.24,80941.0,22.8153,22.8425,22.7973,22.8153,80941.0
2023-08-28 10:35:00,25.23,25.27,25.21,25.22,78255.0,22.8063,22.8425,22.7882,22.7973,78255.0
2023-08-28 10:40:00,25.21,25.28,25.21,25.28,44904.0,22.7882,22.8515,22.7882,22.8515,44904.0
2023-08-28 10:45:00,25.27,25.29,25.21,25.21,42376.0,22.8425,22.8605,22.7882,22.7882,42376.0
2023-08-28 10:50:00,25.21,25.27,25.21,25.21,57694.0,22.7882,22.8425,22.7882,22.7882,57694.0
2023-08-28 10:55:00,25.21,25.26,25.21,25.25,38654.0,22.7882,22.8334,22.7882,22.8244,38654.0
2023-08-28 11:00:00,25.25,25.27,25.21,25.23,65065.0,22.8244,22.8425,22.7882,22.8063,65065.0
2023-08-28 11:05:00,25.23,25.25,25.22,25.23,47777.0,22.8063,22.8244,22.7973,22.8063,47777.0
2023-08-28 11:10:00,25.23,25.26,25.22,25.24,22203.0,22.8063,22.8334,22.7973,22.8153,22203.0
2023-08-28 11:15:00,25.24,25.27,25.23,25.26,53652.0,22.8153,22.8425,22.8063,22.8334,53652.0
2023-08-28 11:20:00,25.26,25.3,25.23,25.25,48911.0,22.8334,22.8696,22.8063,22.8244,48911.0
2023-08-28 11:25:00,25.24,25.31,25.24,25.27,56044.0,22.8153,22.8786,22.8153,22.8425,56044.0
2023-08-28 11:30:00,25.27,25.29,25.21,25.21,60868.0,22.8425,22.8605,22.7882,22.7882,60868.0
2023-08-28 11:35:00,25.21,25.23,25.18,25.22,78115.0,22.7882,22.8063,22.7611,22.7973,78115.0
2023-08-28 11:40:00,25.21,25.24,25.18,25.19,59402.0,22.7882,22.8153,22.7611,22.7701,59402.0
2023-08-28 11:45:00,25.18,25.22,25.17,25.21,48040.0,22.7611,22.7973,22.7521,22.7882,48040.0
2023-08-28 11:50:00,25.21,25.21,25.18,25.19,19571.0,22.7882,22.7882,22.7611,22.7701,19571.0
2023-08-28 11:55:00,25.19,25.21,25.16,25.19,50921.0,22.7701,22.7882,22.743,22.7701,50921.0
2023-08-28 12:00:00,25.18,25.2,25.17,25.18,34207.0,22.7611,22.7792,22.7521,22.7611,34207.0
2023-08-28 12:05:00,25.18,25.2,25.17,25.17,25968.0,22.7611,22.7792,22.7521,22.7521,25968.0
2023-08-28 12:10:00,25.17,25.22,25.15,25.21,52593.0,22.7521,22.7973,22.734,22.7882,52593.0
2023-08-28 12:15:00,25.2,25.21,25.13,25.14,36839.0,22.7792,22.7882,22.7159,22.725,36839.0
2023-08-28 12:20:00,25.13,25.15,25.1,25.14,91008.0,22.7159,22.734,22.6888,22.725,91008.0
2023-08-28 12:25:00,25.14,25.18,25.13,25.15,79397.0,22.725,22.7611,22.7159,22.734,79397.0
2023-08-28 12:30:00,25.16,25.17,25.09,25.1,103478.0,22.743,22.7521,22.6798,22.6888,103478.0
2023-08-28 12:35:00,25.1,25.15,25.1,25.12,44190.0,22.6888,22.734,22.6888,22.7069,44190.0
2023-08-28 12:40:00,25.13,25.15,25.11,25.13,64470.0,22.7159,22.734,22.6978,22.7159,64470.0
2023-08-28 12:45:00,25.13,25.16,25.1,25.16,44867.0,22.7159,22.743,22.6888,22.743,44867.0
2023-08-28 12:50:00,25.16,25.17,25.1,25.12,105272.0,22.743,22.7521,22.6888,22.7069,105272.0
2023-08-28 12:55:00,25.12,25.13,25.07,25.12,103343.0,22.7069,22.7159,22.6617,22.7069,103343.0
2023-08-28 13:00:00,25.12,25.16,25.11,25.12,59481.0,22.7069,22.743,22.6978,22.7069,59481.0
2023-08-28 13:05:00,25.12,25.18,25.1,25.16,71149.0,22.7069,22.7611,22.6888,22.743,71149.0
2023-08-28 13:10:00,25.16,25.21,25.15,25.18,68978.0,22.743,22.7882,22.734,22.7611,68978.0
2023-08-28 13:15:00,25.18,25.2,25.12,25.14,38561.0,22.7611,22.7792,22.7069,22.725,38561.0
2023-08-28 13:20:00,25.14,25.18,25.12,25.14,69791.0,22.725,22.7611,22.7069,22.725,69791.0
2023-08-28 13:25:00,25.13,25.14,25.1,25.12,26360.0,22.7159,22.725,22.6888,22.7069,26360.0
2023-08-28 13:30:00,25.12,25.16,25.11,25.16,71300.0,22.7069,22.743,22.6978,22.743,71300.0
2023-08-28 13:35:00,25.16,25.16,25.12,25.13,51706.0,22.743,22.743,22.7069,22.7159,51706.0
2023-08-28 13:40:00,25.13,25.15,25.12,25.14,55723.0,22.7159,22.734,22.7069,22.725,55723.0
2023-08-28 13:45:00,25.14,25.16,25.13,25.15,50188.0,22.725,22.743,22.7159,22.734,50188.0
2023-08-28 13:50:00,25.14,25.17,25.09,25.1,93385.0,22.725,22.7521,22.6798,22.6888,93385.0
2023-08-28 13:55:00,25.09,25.11,25.07,25.09,66539.0,22.6798,22.6978,22.6617,22.6798,66539.0
2023-08-28 14:00:00,25.09,25.13,25.09,25.11,71003.0,22.6798,22.7159,22.6798,22.6978,71003.0
2023-08-28 14:05:00,25.11,25.11,25.07,25.1,92472.0,22.6978,22.6978,22.6617,22.6888,92472.0
2023-08-28 14:10:00,25.1,25.11,25.04,25.05,96003.0,22.6888,22.6978,22.6346,22.6436,96003.0
2023-08-28 14:15:00,25.05,25.08,25.03,25.05,87395.0,22.6436,22.6707,22.6255,22.6436,87395.0
2023-08-28 14:20:00,25.05,25.08,25.04,25.04,72196.0,22.6436,22.6707,22.6346,22.6346,72196.0
2023-08-28 14:25:00,25.04,25.06,25.02,25.04,73345.0,22.6346,22.6526,22.6165,22.6346,73345.0
2023-08-28 14:30:00,25.05,25.09,25.04,25.09,55048.0,22.6436,22.6798,22.6346,22.6798,55048.0
2023-08-28 14:35:00,25.09,25.15,25.08,25.12,78895.0,22.6798,22.734,22.6707,22.7069,78895.0
2023-08-28 14:40:00,25.12,25.15,25.11,25.12,58032.0,22.7069,22.734,22.6978,22.7069,58032.0
2023-08-28 14:45:00,25.13,25.13,25.09,25.1,45336.0,22.7159,22.7159,22.6798,22.6888,45336.0
2023-08-28 14:50:00,25.1,25.13,25.09,25.13,41305.0,22.6888,22.7159,22.6798,22.7159,41305.0
2023-08-28 14:55:00,25.13,25.13,25.07,25.08,45005.0,22.7159,22.7159,22.6617,22.6707,45005.0
2023-08-28 15:00:00,25.08,25.09,25.05,25.05,51685.0,22.6707,22.6798,22.6436,22.6436,51685.0
2023-08-28 15:05:00,25.05,25.08,25.04,25.05,81943.0,22.6436,22.6707,22.6346,22.6436,81943.0
2023-08-28 15:10:00,25.05,25.05,25.02,25.05,87214.0,22.6436,22.6436,22.6165,22.6436,87214.0
2023-08-28 15:15:00,25.05,25.07,25.0,25.02,111807.0,22.6436,22.6617,22.5984,22.6165,111807.0
2023-08-28 15:20:00,25.02,25.03,24.98,25.01,219317.0,22.6165,22.6255,22.5803,22.6074,219317.0
2023-08-28 15:25:00,25.01,25.04,25.0,25.02,137004.0,22.6074,22.6346,22.5984,22.6165,137004.0
2023-08-28 15:30:00,25.03,25.06,25.02,25.02,128159.0,22.6255,22.6526,22.6165,22.6165,128159.0
2023-08-28 15:35:00,25.02,25.05,25.01,25.05,124477.0,22.6165,22.6436,22.6074,22.6436,124477.0
2023-08-28 15:40:00,25.05,25.08,25.04,25.04,103339.0,22.6436,22.6707,22.6346,22.6346,103339.0
2023-08-28 15:45:00,25.05,25.12,25.04,25.07,162733.0,22.6436,22.7069,22.6346,22.6617,162733.0
2023-08-28 15:50:00,25.08,25.16,25.08,25.16,232791.0,22.6707,22.743,22.6707,22.743,232791.0
2023-08-28 15:55:00,25.16,25.18,25.14,25.17,433463.0,22.743,22.7611,22.725,22.7521,433463.0
2023-08-29 09:30:00,25.29,25.34,25.22,25.26,233019.0,22.8605,22.9057,22.7973,22.8334,233019.0
2023-08-29 09:35:00,25.25,25.37,25.2,25.36,104102.0,22.8244,22.9329,22.7792,22.9238,104102.0
2023-08-29 09:40:00,25.36,25.41,25.28,25.3,119824.0,22.9238,22.969,22.8515,22.8696,119824.0
2023-08-29 09:45:00,25.29,25.37,25.25,25.35,66317.0,22.8605,22.9329,22.8244,22.9148,66317.0
2023-08-29 09:50:00,25.34,25.35,25.29,25.3,55934.0,22.9057,22.9148,22.8605,22.8696,55934.0
2023-08-29 09:55:00,25.29,25.33,25.26,25.32,57654.0,22.8605,22.8967,22.8334,22.8877,57654.0
2023-08-29 10:00:00,25.32,25.39,25.32,25.35,76844.0,22.8877,22.9509,22.8877,22.9148,76844.0
2023-08-29 10:05:00,25.36,25.39,25.32,25.39,72179.0,22.9238,22.9509,22.8877,22.9509,72179.0
2023-08-29 10:10:00,25.39,25.4,25.33,25.38,87146.0,22.9509,22.96,22.8967,22.9419,87146.0
2023-08-29 10:15:00,25.37,25.44,25.36,25.42,116468.0,22.9329,22.9961,22.9238,22.9781,116468.0
2023-08-29 10:20:00,25.42,25.46,25.42,25.44,50913.0,22.9781,23.0142,22.9781,22.9961,50913.0
2023-08-29 10:25:00,25.44,25.5,25.43,25.5,70845.0,22.9961,23.0504,22.9871,23.0504,70845.0
2023-08-29 10:30:00,25.5,25.55,25.49,25.51,70293.0,23.0504,23.0956,23.0413,23.0594,70293.0
2023-08-29 10:35:00,25.51,25.51,25.43,25.44,138873.0,23.0594,23.0594,22.9871,22.9961,138873.0
2023-08-29 10:40:00,25.44,25.48,25.43,25.46,36333.0,22.9961,23.0323,22.9871,23.0142,36333.0
2023-08-29 10:45:00,25.46,25.47,25.4,25.4,57906.0,23.0142,23.0233,22.96,22.96,57906.0
2023-08-29 10:50:00,25.41,25.42,25.35,25.35,44685.0,22.969,22.9781,22.9148,22.9148,44685.0
2023-08-29 10:55:00,25.36,25.41,25.33,25.39,74980.0,22.9238,22.969,22.8967,22.9509,74980.0
2023-08-29 11:00:00,25.39,25.39,25.35,25.38,24754.0,22.9509,22.9509,22.9148,22.9419,24754.0
2023-08-29 11:05:00,25.38,25.39,25.32,25.33,45130.0,22.9419,22.9509,22.8877,22.8967,45130.0
2023-08-29 11:10:00,25.32,25.35,25.3,25.32,46118.0,22.8877,22.9148,22.8696,22.8877,46118.0
2023-08-29 11:15:00,25.32,25.34,25.3,25.3,42853.0,22.8877,22.9057,22.8696,22.8696,42853.0
2023-08-29 11:20:00,25.31,25.32,25.3,25.31,39218.0,22.8786,22.8877,22.8696,22.8786,39218.0
2023-08-29 11:25:00,25.31,25.34,25.3,25.34,97329.0,22.8786,22.9057,22.8696,22.9057,97329.0
2023-08-29 11:30:00,25.33,25.35,25.31,25.33,40024.0,22.8967,22.9148,22.8786,22.8967,40024.0
2023-08-29 11:35:00,25.33,25.36,25.32,25.34,57279.0,22.8967,22.9238,22.8877,22.9057,57279.0
2023-08-29 11:40:00,25.34,25.41,25.32,25.39,67004.0,22.9057,22.969,22.8877,22.9509,67004.0
2023-08-29 11:45:00,25.39,25.41,25.33,25.34,48406.0,22.9509,22.969,22.8967,22.9057,48406.0
2023-08-29 11:50:00,25.33,25.37,25.33,25.34,32690.0,22.8967,22.9329,22.8967,22.9057,32690.0
2023-08-29 11:55:00,25.34,25.36,25.33,25.34,22462.0,22.9057,22.9238,22.8967,22.9057,22462.0
2023-08-29 12:00:00,25.34,25.35,25.33,25.35,31397.0,22.9057,22.9148,22.8967,22.9148,31397.0
2023-08-29 12:05:00,25.35,25.35,25.31,25.33,79734.0,22.9148,22.9148,22.8786,22.8967,79734.0
2023-08-29 12:10:00,25.33,25.39,25.32,25.39,69764.0,22.8967,22.9509,22.8877,22.9509,69764.0
2023-08-29 12:15:00,25.39,25.41,25.38,25.41,50138.0,22.9509,22.969,22.9419,22.969,50138.0
2023-08-29 12:20:00,25.41,25.46,25.4,25.46,102555.0,22.969,23.0142,22.96,23.0142,102555.0
2023-08-29 12:25:00,25.46,25.48,25.45,25.47,57093.0,23.0142,23.0323,23.0052,23.0233,57093.0
2023-08-29 12:30:00,25.46,25.49,25.45,25.46,59994.0,23.0142,23.0413,23.0052,23.0142,59994.0
2023-08-29 12:35:00,25.46,25.48,25.45,25.46,30289.0,23.0142,23.0323,23.0052,23.0142,30289.0
2023-08-29 12:40:00,25.46,25.46,25.42,25.43,66356.0,23.0142,23.0142,22.9781,22.9871,66356.0
2023-08-29 12:45:00,25.43,25.45,25.42,25.45,66289.0,22.9871,23.0052,22.9781,23.0052,66289.0
2023-08-29 12:50:00,25.45,25.47,25.43,25.44,45368.0,23.0052,23.0233,22.9871,22.9961,45368.0
2023-08-29 12:55:00,25.44,25.46,25.44,25.46,32794.0,22.9961,23.0142,22.9961,23.0142,32794.0
2023-08-29 13:00:00,25.46,25.47,25.44,25.45,47099.0,23.0142,23.0233,22.9961,23.0052,47099.0
2023-08-29 13:05:00,25.44,25.47,25.44,25.45,59352.0,22.9961,23.0233,22.9961,23.0052,59352.0
2023-08-29 13:10:00,25.45,25.46,25.44,25.45,42426.0,23.0052,23.0142,22.9961,23.0052,42426.0
2023-08-29 13:15:00,25.45,25.46,25.41,25.42,56659.0,23.0052,23.0142,22.969,22.9781,56659.0
2023-08-29 13:20:00,25.42,25.44,25.41,25.42,24458.0,22.9781,22.9961,22.969,22.9781,24458.0
2023-08-29 13:25:00,25.42,25.45,25.41,25.42,38011.0,22.9781,23.0052,22.969,22.9781,38011.0
2023-08-29 13:30:00,25.42,25.42,25.37,25.38,19881.0,22.9781,22.9781,22.9329,22.9419,19881.0
2023-08-29 13:35:00,25.38,25.43,25.37,25.43,42724.0,22.9419,22.9871,22.9329,22.9871,42724.0
2023-08-29 13:40:00,25.43,25.48,25.42,25.48,64703.0,22.9871,23.0323,22.9781,23.0323,64703.0
2023-08-29 13:45:00,25.48,25.48,25.45,25.46,51007.0,23.0323,23.0323,23.0052,23.0142,51007.0
2023-08-29 13:50:00,25.46,25.48,25.44,25.45,34132.0,23.0142,23.0323,22.9961,23.0052,34132.0
2023-08-29 13:55:00,25.44,25.46,25.42,25.45,38118.0,22.9961,23.0142,22.9781,23.0052,38118.0
2023-08-29 14:00:00,25.45,25.46,25.43,25.44,19317.0,23.0052,23.0142,22.9871,22.9961,19317.0
2023-08-29 14:05:00,25.44,25.45,25.44,25.45,33699.0,22.9961,23.0052,22.9961,23.0052,33699.0
2023-08-29 14:10:00,25.45,25.46,25.43,25.44,34412.0,23.0052,23.0142,22.9871,22.9961,34412.0
2023-08-29 14:15:00,25.43,25.44,25.41,25.43,17162.0,22.9871,22.9961,22.969,22.9871,17162.0
2023-08-29 14:20:00,25.43,25.44,25.38,25.39,54315.0,22.9871,22.9961,22.9419,22.9509,54315.0
2023-08-29 14:25:00,25.38,25.43,25.38,25.43,73922.0,22.9419,22.9871,22.9419,22.9871,73922.0
2023-08-29 14:30:00,25.43,25.45,25.42,25.44,38701.0,22.9871,23.0052,22.9781,22.9961,38701.0
2023-08-29 14:35:00,25.44,25.45,25.4,25.41,42236.0,22.9961,23.0052,22.96,22.969,42236.0
2023-08-29 14:40:00,25.41,25.42,25.4,25.42,22622.0,22.969,22.9781,22.96,22.9781,22622.0
2023-08-29 14:45:00,25.42,25.44,25.41,25.43,51806.0,22.9781,22.9961,22.969,22.9871,51806.0
2023-08-29 14:50:00,25.43,25.44,25.41,25.41,43948.0,22.9871,22.9961,22.969,22.969,43948.0
2023-08-29 14:55:00,25.41,25.43,25.39,25.42,28205.0,22.969,22.9871,22.9509,22.9781,28205.0
2023-08-29 15:00:00,25.41,25.41,25.37,25.37,56013.0,22.969,22.969,22.9329,22.9329,56013.0
2023-08-29 15:05:00,25.38,25.4,25.37,25.39,97993.0,22.9419,22.96,22.9329,22.9509,97993.0
2023-08-29 15:10:00,25.39,25.4,25.38,25.39,30950.0,22.9509,22.96,22.9419,22.9509,30950.0
2023-08-29 15:15:00,25.38,25.41,25.38,25.4,57352.0,22.9419,22.969,22.9419,22.96,57352.0
2023-08-29 15:20:00,25.41,25.42,25.4,25.4,43009.0,22.969,22.9781,22.96,22.96,43009.0
2023-08-29 15:25:00,25.41,25.43,25.4,25.42,42768.0,22.969,22.9871,22.96,22.9781,42768.0
2023-08-29 15:30:00,25.43,25.45,25.42,25.43,70761.0,22.9871,23.0052,22.9781,22.9871,70761.0
2023-08-29 15:35:00,25.43,25.47,25.42,25.46,68669.0,22.9871,23.0233,22.9781,23.0142,68669.0
2023-08-29 15:40:00,25.47,25.49,25.45,25.49,55323.0,23.0233,23.0413,23.0052,23.0413,55323.0
2023-08-29 15:45:00,25.48,25.5,25.47,25.49,170200.0,23.0323,23.0504,23.0233,23.0413,170200.0
2023-08-29 15:50:00,25.49,25.56,25.48,25.55,236496.0,23.0413,23.1046,23.0323,23.0956,236496.0
2023-08-29 15:55:00,25.55,25.55,25.52,25.52,411424.0,23.0956,23.0956,23.0684,23.0684,411424.0
2023-08-30 09:30:00,25.63,25.7,25.51,25.64,202786.0,23.1679,23.2312,23.0594,23.1769,202786.0
2023-08-30 09:35:00,25.64,25.66,25.54,25.61,61793.0,23.1769,23.195,23.0865,23.1498,61793.0
2023-08-30 09:40:00,25.61,25.69,25.61,25.68,50463.0,23.1498,23.2221,23.1498,23.2131,50463.0
2023-08-30 09:45:00,25.69,25.73,25.65,25.73,84232.0,23.2221,23.2583,23.186,23.2583,84232.0
2023-08-30 09:50:00,25.73,25.74,25.66,25.72,116657.0,23.2583,23.2673,23.195,23.2492,116657.0
2023-08-30 09:55:00,25.7,25.73,25.68,25.69,82814.0,23.2312,23.2583,23.2131,23.2221,82814.0
2023-08-30 10:00:00,25.69,25.72,25.67,25.69,56608.0,23.2221,23.2492,23.204,23.2221,56608.0
2023-08-30 10:05:00,25.69,25.77,25.68,25.75,79242.0,23.2221,23.2944,23.2131,23.2764,79242.0
2023-08-30 10:10:00,25.74,25.75,25.66,25.68,115071.0,23.2673,23.2764,23.195,23.2131,115071.0
2023-08-30 10:15:00,25.69,25.69,25.63,25.64,31705.0,23.2221,23.2221,23.1679,23.1769,31705.0
2023-08-30 10:20:00,25.64,25.64,25.57,25.6,89119.0,23.1769,23.1769,23.1136,23.1408,89119.0
2023-08-30 10:25:00,25.61,25.61,25.52,25.56,95499.0,23.1498,23.1498,23.0684,23.1046,95499.0
2023-08-30 10:30:00,25.56,25.61,25.55,25.61,59628.0,23.1046,23.1498,23.0956,23.1498,59628.0
2023-08-30 10:35:00,25.6,25.61,25.54,25.57,64505.0,23.1408,23.1498,23.0865,23.1136,64505.0
2023-08-30 10:40:00,25.57,25.62,25.56,25.58,91002.0,23.1136,23.1588,23.1046,23.1227,91002.0
2023-08-30 10:45:00,25.58,25.64,25.58,25.6,68043.0,23.1227,23.1769,23.1227,23.1408,68043.0
2023-08-30 10:50:00,25.61,25.61,25.57,25.58,21104.0,23.1498,23.1498,23.1136,23.1227,21104.0
2023-08-30 10:55:00,25.57,25.59,25.55,25.57,17955.0,23.1136,23.1317,23.0956,23.1136,17955.0
2023-08-30 11:00:00,25.57,25.58,25.52,25.54,34949.0,23.1136,23.1227,23.0684,23.0865,34949.0
2023-08-30 11:05:00,25.54,25.56,25.52,25.53,26344.0,23.0865,23.1046,23.0684,23.0775,26344.0
2023-08-30 11:10:00,25.53,25.54,25.49,25.53,43328.0,23.0775,23.0865,23.0413,23.0775,43328.0
2023-08-30 11:15:00,25.53,25.55,25.51,25.54,45888.0,23.0775,23.0956,23.0594,23.0865,45888.0
2023-08-30 11:20:00,25.54,25.57,25.53,25.57,29685.0,23.0865,23.1136,23.0775,23.1136,29685.0
2023-08-30 11:25:00,25.57,25.59,25.55,25.59,26898.0,23.1136,23.1317,23.0956,23.1317,26898.0
2023-08-30 11:30:00,25.59,25.59,25.56,25.57,50328.0,23.1317,23.1317,23.1046,23.1136,50328.0
2023-08-30 11:35:00,25.57,25.58,25.54,25.55,19329.0,23.1136,23.1227,23.0865,23.0956,19329.0
2023-08-30 11:40:00,25.55,25.55,25.52,25.55,34533.0,23.0956,23.0956,23.0684,23.0956,34533.0
2023-08-30 11:45:00,25.55,25.57,25.5,25.51,39918.0,23.0956,23.1136,23.0504,23.0594,39918.0
2023-08-30 11:50:00,25.51,25.52,25.49,25.51,47895.0,23.0594,23.0684,23.0413,23.0594,47895.0
2023-08-30 11:55:00,25.52,25.55,25.5,25.53,49195.0,23.0684,23.0956,23.0504,23.0775,49195.0
2023-08-30 12:00:00,25.53,25.6,25.5,25.59,67248.0,23.0775,23.1408,23.0504,23.1317,67248.0
2023-08-30 12:05:00,25.6,25.61,25.58,25.58,29523.0,23.1408,23.1498,23.1227,23.1227,29523.0
2023-08-30 12:10:00,25.59,25.61,25.57,25.59,16728.0,23.1317,23.1498,23.1136,23.1317,16728.0
2023-08-30 12:15:00,25.59,25.62,25.58,25.6,25326.0,23.1317,23.1588,23.1227,23.1408,25326.0
2023-08-30 12:20:00,25.61,25.61,25.58,25.58,32067.0,23.1498,23.1498,23.1227,23.1227,32067.0
2023-08-30 12:25:00,25.58,25.62,25.58,25.62,39481.0,23.1227,23.1588,23.1227,23.1588,39481.0
2023-08-30 12:30:00,25.62,25.64,25.61,25.62,38841.0,23.1588,23.1769,23.1498,23.1588,38841.0
2023-08-30 12:35:00,25.61,25.62,25.59,25.6,37295.0,23.1498,23.1588,23.1317,23.1408,37295.0
2023-08-30 12:40:00,25.6,25.65,25.59,25.62,44583.0,23.1408,23.186,23.1317,23.1588,44583.0
2023-08-30 12:45:00,25.62,25.65,25.61,25.63,52664.0,23.1588,23.186,23.1498,23.1679,52664.0
2023-08-30 12:50:00,25.63,25.64,25.58,25.6,37588.0,23.1679,23.1769,23.1227,23.1408,37588.0
2023-08-30 12:55:00,25.6,25.62,25.6,25.61,16019.0,23.1408,23.1588,23.1408,23.1498,16019.0
2023-08-30 13:00:00,25.61,25.62,25.59,25.62,24356.0,23.1498,23.1588,23.1317,23.1588,24356.0
2023-08-30 13:05:00,25.62,25.62,25.59,25.6,23180.0,23.1588,23.1588,23.1317,23.1408,23180.0
2023-08-30 13:10:00,25.6,25.61,25.59,25.6,18638.0,23.1408,23.1498,23.1317,23.1408,18638.0
2023-08-30 13:15:00,25.59,25.62,25.59,25.6,30200.0,23.1317,23.1588,23.1317,23.1408,30200.0
2023-08-30 13:20:00,25.6,25.61,25.58,25.59,48760.0,23.1408,23.1498,23.1227,23.1317,48760.0
2023-08-30 13:25:00,25.59,25.61,25.58,25.59,55446.0,23.1317,23.1498,23.1227,23.1317,55446.0
2023-08-30 13:30:00,25.59,25.62,25.58,25.61,38504.0,23.1317,23.1588,23.1227,23.1498,38504.0
2023-08-30 13:35:00,25.61,25.63,25.59,25.6,62680.0,23.1498,23.1679,23.1317,23.1408,62680.0
2023-08-30 13:40:00,25.6,25.61,25.54,25.54,40570.0,23.1408,23.1498,23.0865,23.0865,40570.0
2023-08-30 13:45:00,25.55,25.57,25.52,25.57,42014.0,23.0956,23.1136,23.0684,23.1136,42014.0
2023-08-30 13:50:00,25.57,25.57,25.55,25.55,55636.0,23.1136,23.1136,23.0956,23.0956,55636.0
2023-08-30 13:55:00,25.55,25.57,25.52,25.54,27856.0,23.0956,23.1136,23.0684,23.0865,27856.0
2023-08-30 14:00:00,25.54,25.56,25.53,25.55,39528.0,23.0865,23.1046,23.0775,23.0956,39528.0
2023-08-30 14:05:00,25.55,25.56,25.53,25.56,31730.0,23.0956,23.1046,23.0775,23.1046,31730.0
2023-08-30 14:10:00,25.56,25.56,25.53,25.55,17885.0,23.1046,23.1046,23.0775,23.0956,17885.0
2023-08-30 14:15:00,25.55,25.57,25.51,25.52,72155.0,23.0956,23.1136,23.0594,23.0684,72155.0
2023-08-30 14:20:00,25.53,25.53,25.51,25.53,13695.0,23.0775,23.0775,23.0594,23.0775,13695.0
2023-08-30 14:25:00,25.53,25.53,25.45,25.46,59338.0,23.0775,23.0775,23.0052,23.0142,59338.0
2023-08-30 14:30:00,25.46,25.49,25.45,25.48,38118.0,23.0142,23.0413,23.0052,23.0323,38118.0
2023-08-30 14:35:00,25.47,25.51,25.47,25.5,38674.0,23.0233,23.0594,23.0233,23.0504,38674.0
2023-08-30 14:40:00,25.51,25.54,25.5,25.53,29490.0,23.0594,23.0865,23.0504,23.0775,29490.0
2023-08-30 14:45:00,25.53,25.53,25.49,25.5,47632.0,23.0775,23.0775,23.0413,23.0504,47632.0
2023-08-30 14:50:00,25.5,25.53,25.47,25.53,47432.0,23.0504,23.0775,23.0233,23.0775,47432.0
2023-08-30 14:55:00,25.53,25.53,25.51,25.53,66362.0,23.0775,23.0775,23.0594,23.0775,66362.0
2023-08-30 15:00:00,25.53,25.58,25.52,25.58,55903.0,23.0775,23.1227,23.0684,23.1227,55903.0
2023-08-30 15:05:00,25.58,25.58,25.55,25.57,46882.0,23.1227,23.1227,23.0956,23.1136,46882.0
2023-08-30 15:10:00,25.57,25.58,25.54,25.55,58879.0,23.1136,23.1227,23.0865,23.0956,58879.0
2023-08-30 15:15:00,25.55,25.56,25.55,25.56,30342.0,23.0956,23.1046,23.0956,23.1046,30342.0
2023-08-30 15:20:00,25.56,25.58,25.54,25.58,81576.0,23.1046,23.1227,23.0865,23.1227,81576.0
2023-08-30 15:25:00,25.59,25.59,25.56,25.56,48748.0,23.1317,23.1317,23.1046,23.1046,48748.0
2023-08-30 15:30:00,25.57,25.59,25.55,25.55,31710.0,23.1136,23.1317,23.0956,23.0956,31710.0
2023-08-30 15:35:00,25.55,25.59,25.55,25.57,57100.0,23.0956,23.1317,23.0956,23.1136,57100.0
2023-08-30 15:40:00,25.56,25.57,25.55,25.55,84854.0,23.1046,23.1136,23.0956,23.0956,84854.0
2023-08-30 15:45:00,25.56,25.58,25.55,25.55,92396.0,23.1046,23.1227,23.0956,23.0956,92396.0
2023-08-30 15:50:00,25.55,25.57,25.54,25.57,197168.0,23.0956,23.1136,23.0865,23.1136,197168.0
2023-08-30 15:55:00,25.57,25.62,25.56,25.61,422223.0,23.1136,23.1588,23.1046,23.1498,422223.0
2023-08-31 09:30:00,25.61,25.64,25.48,25.64,162715.0,23.1498,23.1769,23.0323,23.1769,162715.0
2023-08-31 09:35:00,25.63,25.67,25.6,25.6,38654.0,23.1679,23.204,23.1408,23.1408,38654.0
2023-08-31 09:40:00,25.61,25.7,25.6,25.64,127529.0,23.1498,23.2312,23.1408,23.1769,127529.0
2023-08-31 09:45:00,25.65,25.75,25.65,25.75,69977.0,23.186,23.2764,23.186,23.2764,69977.0
2023-08-31 09:50:00,25.75,25.76,25.64,25.65,164683.0,23.2764,23.2854,23.1769,23.186,164683.0
2023-08-31 09:55:00,25.66,25.69,25.6,25.66,70233.0,23.195,23.2221,23.1408,23.195,70233.0
2023-08-31 10:00:00,25.67,25.67,25.58,25.63,38958.0,23.204,23.204,23.1227,23.1679,38958.0
2023-08-31 10:05:00,25.63,25.64,25.55,25.57,55615.0,23.1679,23.1769,23.0956,23.1136,55615.0
2023-08-31 10:10:00,25.56,25.57,25.5,25.51,62798.0,23.1046,23.1136,23.0504,23.0594,62798.0
2023-08-31 10:15:00,25.51,25.55,25.5,25.54,82524.0,23.0594,23.0956,23.0504,23.0865,82524.0
2023-08-31 10:20:00,25.54,25.55,25.5,25.52,42234.0,23.0865,23.0956,23.0504,23.0684,42234.0
2023-08-31 10:25:00,25.52,25.52,25.43,25.46,49103.0,23.0684,23.0684,22.9871,23.0142,49103.0
2023-08-31 10:30:00,25.46,25.48,25.43,25.46,61992.0,23.0142,23.0323,22.9871,23.0142,61992.0
2023-08-31 10:35:00,25.45,25.48,25.43,25.45,52087.0,23.0052,23.0323,22.9871,23.0052,52087.0
2023-08-31 10:40:00,25.45,25.48,25.43,25.48,124366.0,23.0052,23.0323,22.9871,23.0323,124366.0
2023-08-31 10:45:00,25.48,25.5,25.44,25.49,65871.0,23.0323,23.0504,22.9961,23.0413,65871.0
2023-08-31 10:50:00,25.49,25.49,25.46,25.47,40215.0,23.0413,23.0413,23.0142,23.0233,40215.0
2023-08-31 10:55:00,25.48,25.5,25.47,25.49,43407.0,23.0323,23.0504,23.0233,23.0413,43407.0
2023-08-31 11:00:00,25.49,25.49,25.46,25.47,51385.0,23.0413,23.0413,23.0142,23.0233,51385.0
2023-08-31 11:05:00,25.47,25.5,25.43,25.49,59079.0,23.0233,23.0504,22.9871,23.0413,59079.0
2023-08-31 11:10:00,25.5,25.51,25.47,25.48,36424.0,23.0504,23.0594,23.0233,23.0323,36424.0
2023-08-31 11:15:00,25.47,25.5,25.45,25.49,40634.0,23.0233,23.0504,23.0052,23.0413,40634.0
2023-08-31 11:20:00,25.49,25.49,25.42,25.43,79634.0,23.0413,23.0413,22.9781,22.9871,79634.0
2023-08-31 11:25:00,25.43,25.48,25.42,25.48,52133.0,22.9871,23.0323,22.9781,23.0323,52133.0
2023-08-31 11:30:00,25.48,25.48,25.41,25.42,61998.0,23.0323,23.0323,22.969,22.9781,61998.0
2023-08-31 11:35:00,25.42,25.44,25.39,25.43,42076.0,22.9781,22.9961,22.9509,22.9871,42076.0
2023-08-31 11:40:00,25.43,25.45,25.42,25.44,37686.0,22.9871,23.0052,22.9781,22.9961,37686.0
2023-08-31 11:45:00,25.44,25.46,25.41,25.43,48208.0,22.9961,23.0142,22.969,22.9871,48208.0
2023-08-31 11:50:00,25.43,25.45,25.41,25.44,56109.0,22.9871,23.0052,22.969,22.9961,56109.0
2023-08-31 11:55:00,25.43,25.43,25.35,25.36,55251.0,22.9871,22.9871,22.9148,22.9238,55251.0
2023-08-31 12:00:00,25.36,25.36,25.28,25.3,78029.0,22.9238,22.9238,22.8515,22.8696,78029.0
2023-08-31 12:05:00,25.3,25.33,25.28,25.32,91217.0,22.8696,22.8967,22.8515,22.8877,91217.0
2023-08-31 12:10:00,25.32,25.36,25.3,25.32,62301.0,22.8877,22.9238,22.8696,22.8877,62301.0
2023-08-31 12:15:00,25.32,25.34,25.28,25.3,61065.0,22.8877,22.9057,22.8515,22.8696,61065.0
2023-08-31 12:20:00,25.29,25.32,25.28,25.29,74859.0,22.8605,22.8877,22.8515,22.8605,74859.0
2023-08-31 12:25:00,25.29,25.31,25.27,25.29,52046.0,22.8605,22.8786,22.8425,22.8605,52046.0
2023-08-31 12:30:00,25.29,25.32,25.27,25.31,52755.0,22.8605,22.8877,22.8425,22.8786,52755.0
2023-08-31 12:35:00,25.31,25.35,25.3,25.33,28731.0,22.8786,22.9148,22.8696,22.8967,28731.0
2023-08-31 12:40:00,25.34,25.36,25.31,25.32,31510.0,22.9057,22.9238,22.8786,22.8877,31510.0
2023-08-31 12:45:00,25.31,25.36,25.3,25.36,27593.0,22.8786,22.9238,22.8696,22.9238,27593.0
2023-08-31 12:50:00,25.36,25.37,25.35,25.36,51324.0,22.9238,22.9329,22.9148,22.9238,51324.0
2023-08-31 12:55:00,25.36,25.37,25.34,25.37,19747.0,22.9238,22.9329,22.9057,22.9329,19747.0
2023-08-31 13:00:00,25.37,25.37,25.34,25.35,25856.0,22.9329,22.9329,22.9057,22.9148,25856.0
2023-08-31 13:05:00,25.36,25.36,25.34,25.36,11626.0,22.9238,22.9238,22.9057,22.9238,11626.0
2023-08-31 13:10:00,25.36,25.37,25.35,25.36,23307.0,22.9238,22.9329,22.9148,22.9238,23307.0
2023-08-31 13:15:00,25.36,25.37,25.34,25.35,32515.0,22.9238,22.9329,22.9057,22.9148,32515.0
2023-08-31 13:20:00,25.35,25.36,25.34,25.35,19849.0,22.9148,22.9238,22.9057,22.9148,19849.0
2023-08-31 13:25:00,25.35,25.37,25.34,25.36,36058.0,22.9148,22.9329,22.9057,22.9238,36058.0
2023-08-31 13:30:00,25.36,25.36,25.33,25.34,17754.0,22.9238,22.9238,22.8967,22.9057,17754.0
2023-08-31 13:35:00,25.35,25.36,25.32,25.34,28090.0,22.9148,22.9238,22.8877,22.9057,28090.0
2023-08-31 13:40:00,25.33,25.35,25.31,25.33,46415.0,22.8967,22.9148,22.8786,22.8967,46415.0
2023-08-31 13:45:00,25.33,25.33,25.3,25.3,36040.0,22.8967,22.8967,22.8696,22.8696,36040.0
2023-08-31 13:50:00,25.3,25.34,25.3,25.32,46719.0,22.8696,22.9057,22.8696,22.8877,46719.0
2023-08-31 13:55:00,25.33,25.35,25.3,25.35,69442.0,22.8967,22.9148,22.8696,22.9148,69442.0
2023-08-31 14:00:00,25.35,25.37,25.34,25.36,49538.0,22.9148,22.9329,22.9057,22.9238,49538.0
2023-08-31 14:05:00,25.36,25.4,25.36,25.38,82414.0,22.9238,22.96,22.9238,22.9419,82414.0
2023-08-31 14:10:00,25.37,25.4,25.36,25.4,59499.0,22.9329,22.96,22.9238,22.96,59499.0
2023-08-31 14:15:00,25.41,25.42,25.4,25.42,29845.0,22.969,22.9781,22.96,22.9781,29845.0
2023-08-31 14:20:00,25.43,25.46,25.41,25.43,101288.0,22.9871,23.0142,22.969,22.9871,101288.0
2023-08-31 14:25:00,25.43,25.45,25.39,25.39,466927.0,22.9871,23.0052,22.9509,22.9509,466927.0
2023-08-31 14:30:00,25.39,25.4,25.35,25.36,43040.0,22.9509,22.96,22.9148,22.9238,43040.0
2023-08-31 14:35:00,25.36,25.36,25.3,25.3,51057.0,22.9238,22.9238,22.8696,22.8696,51057.0
2023-08-31 14:40:00,25.3,25.31,25.24,25.25,119483.0,22.8696,22.8786,22.8153,22.8244,119483.0
2023-08-31 14:45:00,25.24,25.28,25.23,25.25,118954.0,22.8153,22.8515,22.8063,22.8244,118954.0
2023-08-31 14:50:00,25.25,25.25,25.21,25.24,54487.0,22.8244,22.8244,22.7882,22.8153,54487.0
2023-08-31 14:55:00,25.24,25.24,25.21,25.22,37109.0,22.8153,22.8153,22.7882,22.7973,37109.0
2023-08-31 15:00:00,25.23,25.24,25.21,25.21,63246.0,22.8063,22.8153,22.7882,22.7882,63246.0
2023-08-31 15:05:00,25.21,25.24,25.2,25.21,100682.0,22.7882,22.8153,22.7792,22.7882,100682.0
2023-08-31 15:10:00,25.21,25.21,25.18,25.19,128218.0,22.7882,22.7882,22.7611,22.7701,128218.0
2023-08-31 15:15:00,25.19,25.28,25.18,25.26,188554.0,22.7701,22.8515,22.7611,22.8334,188554.0
2023-08-31 15:20:00,25.27,25.27,25.22,25.23,94359.0,22.8425,22.8425,22.7973,22.8063,94359.0
2023-08-31 15:25:00,25.23,25.28,25.22,25.28,76279.0,22.8063,22.8515,22.7973,22.8515,76279.0
2023-08-31 15:30:00,25.28,25.31,25.28,25.3,78254.0,22.8515,22.8786,22.8515,22.8696,78254.0
2023-08-31 15:35:00,25.29,25.33,25.29,25.33,76289.0,22.8605,22.8967,22.8605,22.8967,76289.0
2023-08-31 15:40:00,25.33,25.34,25.31,25.33,193006.0,22.8967,22.9057,22.8786,22.8967,193006.0
2023-08-31 15:45:00,25.33,25.33,25.27,25.3,103152.0,22.8967,22.8967,22.8425,22.8696,103152.0
2023-08-31 15:50:00,25.31,25.34,25.27,25.33,333820.0,22.8786,22.9057,22.8425,22.8967,333820.0
2023-08-31 15:55:00,25.33,25.35,25.28,25.3,755463.0,22.8967,22.9148,22.8515,22.8696,755463.0
2023-09-01 09:30:00,25.24,25.26,24.75,24.87,924549.0,22.8153,22.8334,22.3724,22.4809,924549.0
2023-09-01 09:35:00,24.86,24.92,24.62,24.78,584919.0,22.4719,22.5261,22.2549,22.3995,584919.0
2023-09-01 09:40:00,24.78,24.79,24.61,24.78,385467.0,22.3995,22.4086,22.2459,22.3995,385467.0
2023-09-01 09:45:00,24.78,24.81,24.7,24.79,199866.0,22.3995,22.4267,22.3272,22.4086,199866.0
2023-09-01 09:50:00,24.78,24.79,24.62,24.64,279348.0,22.3995,22.4086,22.2549,22.273,279348.0
2023-09-01 09:55:00,24.64,24.72,24.62,24.68,250046.0,22.273,22.3453,22.2549,22.3091,250046.0
2023-09-01 10:00:00,24.67,24.67,24.51,24.6,505961.0,22.3001,22.3001,22.1555,22.2368,505961.0
2023-09-01 10:05:00,24.59,24.6,24.5,24.51,279978.0,22.2278,22.2368,22.1464,22.1555,279978.0
2023-09-01 10:10:00,24.51,24.6,24.49,24.55,303726.0,22.1555,22.2368,22.1374,22.1916,303726.0
2023-09-01 10:15:00,24.54,24.56,24.42,24.44,297259.0,22.1826,22.2007,22.0741,22.0922,297259.0
2023-09-01 10:20:00,24.44,24.46,24.2,24.29,824558.0,22.0922,22.1103,21.8753,21.9566,824558.0
2023-09-01 10:25:00,24.29,24.32,24.22,24.25,428420.0,21.9566,21.9837,21.8933,21.9204,428420.0
2023-09-01 10:30:00,24.25,24.31,24.2,24.2,374233.0,21.9204,21.9747,21.8753,21.8753,374233.0
2023-09-01 10:35:00,24.2,24.26,24.15,24.17,639292.0,21.8753,21.9295,21.8301,21.8481,639292.0
2023-09-01 10:40:00,24.17,24.37,24.13,24.33,358031.0,21.8481,22.0289,21.812,21.9928,358031.0
2023-09-01 10:45:00,24.33,24.43,24.3,24.37,485409.0,21.9928,22.0832,21.9656,22.0289,485409.0
2023-09-01 10:50:00,24.36,24.39,24.3,24.36,190011.0,22.0199,22.047,21.9656,22.0199,190011.0
2023-09-01 10:55:00,24.35,24.4,24.33,24.36,128890.0,22.0108,22.056,21.9928,22.0199,128890.0
2023-09-01 11:00:00,24.36,24.37,24.15,24.16,593016.0,22.0199,22.0289,21.8301,21.8391,593016.0
2023-09-01 11:05:00,24.16,24.19,24.1,24.13,519586.0,21.8391,21.8662,21.7849,21.812,519586.0
2023-09-01 11:10:00,24.13,24.14,24.0,24.07,569007.0,21.812,21.821,21.6945,21.7577,569007.0
2023-09-01 11:15:00,24.07,24.09,23.96,23.96,534607.0,21.7577,21.7758,21.6583,21.6583,534607.0
2023-09-01 11:20:00,23.96,24.02,23.92,23.93,442856.0,21.6583,21.7125,21.6222,21.6312,442856.0
2023-09-01 11:25:00,23.94,23.97,23.88,23.92,239877.0,21.6402,21.6673,21.586,21.6222,239877.0
2023-09-01 11:30:00,23.92,23.93,23.84,23.86,255380.0,21.6222,21.6312,21.5498,21.5679,255380.0
2023-09-01 11:35:00,23.86,24.0,23.83,23.96,518778.0,21.5679,21.6945,21.5408,21.6583,518778.0
2023-09-01 11:40:00,23.96,24.05,23.95,24.04,284375.0,21.6583,21.7397,21.6493,21.7306,284375.0
2023-09-01 11:45:00,24.03,24.04,23.96,24.02,193881.0,21.7216,21.7306,21.6583,21.7125,193881.0
2023-09-01 11:50:00,24.02,24.09,23.97,24.07,149574.0,21.7125,21.7758,21.6673,21.7577,149574.0
2023-09-01 11:55:00,24.08,24.09,24.03,24.05,115257.0,21.7668,21.7758,21.7216,21.7397,115257.0
2023-09-01 12:00:00,24.06,24.08,23.97,23.98,164706.0,21.7487,21.7668,21.6673,21.6764,164706.0
2023-09-01 12:05:00,23.98,24.01,23.94,23.95,301593.0,21.6764,21.7035,21.6402,21.6493,301593.0
2023-09-01 12:10:00,23.95,23.96,23.91,23.91,167330.0,21.6493,21.6583,21.6131,21.6131,167330.0
2023-09-01 12:15:00,23.91,23.95,23.89,23.9,234011.0,21.6131,21.6493,21.595,21.6041,234011.0
2023-09-01 12:20:00,23.91,23.93,23.87,23.92,149864.0,21.6131,21.6312,21.577,21.6222,149864.0
2023-09-01 12:25:00,23.91,23.98,23.9,23.98,258106.0,21.6131,21.6764,21.6041,21.6764,258106.0
2023-09-01 12:30:00,23.98,24.0,23.95,23.95,130071.0,21.6764,21.6945,21.6493,21.6493,130071.0
2023-09-01 12:35:00,23.96,24.0,23.93,23.96,155800.0,21.6583,21.6945,21.6312,21.6583,155800.0
2023-09-01 12:40:00,23.97,24.0,23.89,23.91,172426.0,21.6673,21.6945,21.595,21.6131,172426.0
2023-09-01 12:45:00,23.9,23.93,23.84,23.85,166745.0,21.6041,21.6312,21.5498,21.5589,166745.0
2023-09-01 12:50:00,23.85,23.87,23.84,23.85,196517.0,21.5589,21.577,21.5498,21.5589,196517.0
2023-09-01 12:55:00,23.84,23.85,23.77,23.78,385013.0,21.5498,21.5589,21.4866,21.4956,385013.0
2023-09-01 13:00:00,23.77,23.78,23.72,23.72,313447.0,21.4866,21.4956,21.4414,21.4414,313447.0
2023-09-01 13:05:00,23.72,23.76,23.68,23.68,299492.0,21.4414,21.4775,21.4052,21.4052,299492.0
2023-09-01 13:10:00,23.68,23.68,23.61,23.63,313527.0,21.4052,21.4052,21.3419,21.36,313527.0
2023-09-01 13:15:00,23.62,23.69,23.61,23.61,322205.0,21.351,21.4142,21.3419,21.3419,322205.0
2023-09-01 13:20:00,23.62,23.64,23.55,23.55,397151.0,21.351,21.369,21.2877,21.2877,397151.0
2023-09-01 13:25:00,23.55,23.65,23.54,23.58,334017.0,21.2877,21.3781,21.2787,21.3148,334017.0
2023-09-01 13:30:00,23.59,23.65,23.55,23.63,285274.0,21.3239,21.3781,21.2877,21.36,285274.0
2023-09-01 13:35:00,23.62,23.69,23.59,23.67,262086.0,21.351,21.4142,21.3239,21.3962,262086.0
2023-09-01 13:40:00,23.67,23.73,23.65,23.73,133841.0,21.3962,21.4504,21.3781,21.4504,133841.0
2023-09-01 13:45:00,23.73,23.75,23.65,23.66,222369.0,21.4504,21.4685,21.3781,21.3871,222369.0
2023-09-01 13:50:00,23.66,23.69,23.59,23.63,202997.0,21.3871,21.4142,21.3239,21.36,202997.0
2023-09-01 13:55:00,23.62,23.65,23.59,23.63,166705.0,21.351,21.3781,21.3239,21.36,166705.0
2023-09-01 14:00:00,23.63,23.67,23.61,23.61,162420.0,21.36,21.3962,21.3419,21.3419,162420.0
2023-09-01 14:05:00,23.61,23.62,23.51,23.57,279533.0,21.3419,21.351,21.2515,21.3058,279533.0
2023-09-01 14:10:00,23.57,23.62,23.56,23.61,190571.0,21.3058,21.351,21.2967,21.3419,190571.0
2023-09-01 14:15:00,23.61,23.68,23.6,23.68,158816.0,21.3419,21.4052,21.3329,21.4052,158816.0
2023-09-01 14:20:00,23.68,23.7,23.64,23.7,178911.0,21.4052,21.4233,21.369,21.4233,178911.0
2023-09-01 14:25:00,23.7,23.71,23.62,23.64,178650.0,21.4233,21.4323,21.351,21.369,178650.0
2023-09-01 14:30:00,23.64,23.69,23.61,23.67,240955.0,21.369,21.4142,21.3419,21.3962,240955.0
2023-09-01 14:35:00,23.67,23.69,23.6,23.68,350097.0,21.3962,21.4142,21.3329,21.4052,350097.0
2023-09-01 14:40:00,23.69,23.71,23.67,23.7,159574.0,21.4142,21.4323,21.3962,21.4233,159574.0
2023-09-01 14:45:00,23.7,23.76,23.68,23.73,215722.0,21.4233,21.4775,21.4052,21.4504,215722.0
2023-09-01 14:50:00,23.73,23.76,23.68,23.68,215708.0,21.4504,21.4775,21.4052,21.4052,215708.0
2023-09-01 14:55:00,23.69,23.69,23.64,23.64,218230.0,21.4142,21.4142,21.369,21.369,218230.0
2023-09-01 15:00:00,23.64,23.68,23.63,23.66,322997.0,21.369,21.4052,21.36,21.3871,322997.0
2023-09-01 15:05:00,23.66,23.67,23.61,23.64,250228.0,21.3871,21.3962,21.3419,21.369,250228.0
2023-09-01 15:10:00,23.64,23.66,23.63,23.64,200561.0,21.369,21.3871,21.36,21.369,200561.0
2023-09-01 15:15:00,23.65,23.66,23.57,23.57,356124.0,21.3781,21.3871,21.3058,21.3058,356124.0
2023-09-01 15:20:00,23.57,23.59,23.53,23.54,232039.0,21.3058,21.3239,21.2696,21.2787,232039.0
2023-09-01 15:25:00,23.54,23.56,23.52,23.55,302815.0,21.2787,21.2967,21.2606,21.2877,302815.0
2023-09-01 15:30:00,23.55,23.57,23.52,23.53,352777.0,21.2877,21.3058,21.2606,21.2696,352777.0
2023-09-01 15:35:00,23.53,23.54,23.46,23.49,626325.0,21.2696,21.2787,21.2063,21.2335,626325.0
2023-09-01 15:40:00,23.48,23.5,23.39,23.43,750845.0,21.2244,21.2425,21.1431,21.1792,750845.0
2023-09-01 15:45:00,23.43,23.46,23.39,23.45,954371.0,21.1792,21.2063,21.1431,21.1973,954371.0
2023-09-01 15:50:00,23.44,23.51,23.42,23.43,1315783.0,21.1883,21.2515,21.1702,21.1792,1315783.0
2023-09-01 15:55:00,23.43,23.48,23.41,23.44,2204615.0,21.1792,21.2244,21.1611,21.1883,2204615.0
2023-09-05 09:30:00,23.51,23.55,23.22,23.35,988950.0,21.2515,21.2877,20.9894,21.1069,988950.0
2023-09-05 09:35:00,23.36,23.49,23.26,23.46,658524.0,21.1159,21.2335,21.0256,21.2063,658524.0
2023-09-05 09:40:00,23.45,23.53,23.35,23.46,523534.0,21.1973,21.2696,21.1069,21.2063,523534.0
2023-09-05 09:45:00,23.46,23.46,23.37,23.39,204875.0,21.2063,21.2063,21.125,21.1431,204875.0
2023-09-05 09:50:00,23.39,23.42,23.33,23.39,327196.0,21.1431,21.1702,21.0888,21.1431,327196.0
2023-09-05 09:55:00,23.39,23.48,23.33,23.35,291970.0,21.1431,21.2244,21.0888,21.1069,291970.0
2023-09-05 10:00:00,23.34,23.39,23.28,23.3,221140.0,21.0979,21.1431,21.0436,21.0617,221140.0
2023-09-05 10:05:00,23.29,23.33,23.25,23.29,361691.0,21.0527,21.0888,21.0165,21.0527,361691.0
2023-09-05 10:10:00,23.29,23.36,23.25,23.34,233952.0,21.0527,21.1159,21.0165,21.0979,233952.0
2023-09-05 10:15:00,23.34,23.39,23.29,23.38,126372.0,21.0979,21.1431,21.0527,21.134,126372.0
2023-09-05 10:20:00,23.38,23.38,23.29,23.3,160827.0,21.134,21.134,21.0527,21.0617,160827.0
2023-09-05 10:25:00,23.3,23.35,23.29,23.3,217485.0,21.0617,21.1069,21.0527,21.0617,217485.0
2023-09-05 10:30:00,23.29,23.31,23.2,23.3,397059.0,21.0527,21.0708,20.9713,21.0617,397059.0
2023-09-05 10:35:00,23.3,23.34,23.26,23.32,135214.0,21.0617,21.0979,21.0256,21.0798,135214.0
2023-09-05 10:40:00,23.31,23.33,23.21,23.25,210538.0,21.0708,21.0888,20.9804,21.0165,210538.0
2023-09-05 10:45:00,23.25,23.3,23.24,23.29,130874.0,21.0165,21.0617,21.0075,21.0527,130874.0
2023-09-05 10:50:00,23.29,23.31,23.25,23.27,149678.0,21.0527,21.0708,21.0165,21.0346,149678.0
2023-09-05 10:55:00,23.26,23.31,23.22,23.3,220888.0,21.0256,21.0708,20.9894,21.0617,220888.0
2023-09-05 11:00:00,23.3,23.33,23.22,23.23,172837.0,21.0617,21.0888,20.9894,20.9984,172837.0
2023-09-05 11:05:00,23.23,23.23,23.16,23.2,257789.0,20.9984,20.9984,20.9352,20.9713,257789.0
2023-09-05 11:10:00,23.2,23.22,23.16,23.17,196630.0,20.9713,20.9894,20.9352,20.9442,196630.0
2023-09-05 11:15:00,23.17,23.17,23.08,23.13,472571.0,20.9442,20.9442,20.8628,20.908,472571.0
2023-09-05 11:20:00,23.13,23.18,23.1,23.17,173691.0,20.908,20.9532,20.8809,20.9442,173691.0
2023-09-05 11:25:00,23.18,23.19,23.13,23.17,155009.0,20.9532,20.9623,20.908,20.9442,155009.0
2023-09-05 11:30:00,23.18,23.21,23.16,23.21,142947.0,20.9532,20.9804,20.9352,20.9804,142947.0
2023-09-05 11:35:00,23.2,23.21,23.17,23.18,109416.0,20.9713,20.9804,20.9442,20.9532,109416.0
2023-09-05 11:40:00,23.18,23.19,23.13,23.14,97879.0,20.9532,20.9623,20.908,20.9171,97879.0
2023-09-05 11:45:00,23.14,23.15,23.11,23.12,102833.0,20.9171,20.9261,20.89,20.899,102833.0
2023-09-05 11:50:00,23.12,23.13,23.08,23.09,168715.0,20.899,20.908,20.8628,20.8719,168715.0
2023-09-05 11:55:00,23.1,23.13,23.08,23.13,176631.0,20.8809,20.908,20.8628,20.908,176631.0
2023-09-05 12:00:00,23.13,23.16,23.12,23.15,117221.0,20.908,20.9352,20.899,20.9261,117221.0
2023-09-05 12:05:00,23.15,23.22,23.15,23.21,170785.0,20.9261,20.9894,20.9261,20.9804,170785.0
2023-09-05 12:10:00,23.21,23.21,23.17,23.18,100634.0,20.9804,20.9804,20.9442,20.9532,100634.0
2023-09-05 12:15:00,23.18,23.24,23.16,23.23,121027.0,20.9532,21.0075,20.9352,20.9984,121027.0
2023-09-05 12:20:00,23.23,23.24,23.2,23.21,67449.0,20.9984,21.0075,20.9713,20.9804,67449.0
2023-09-05 12:25:00,23.21,23.22,23.16,23.17,83922.0,20.9804,20.9894,20.9352,20.9442,83922.0
2023-09-05 12:30:00,23.16,23.19,23.14,23.16,145366.0,20.9352,20.9623,20.9171,20.9352,145366.0
2023-09-05 12:35:00,23.16,23.17,23.13,23.14,73117.0,20.9352,20.9442,20.908,20.9171,73117.0
2023-09-05 12:40:00,23.14,23.15,23.11,23.12,129995.0,20.9171,20.9261,20.89,20.899,129995.0
2023-09-05 12:45:00,23.12,23.13,23.1,23.12,64231.0,20.899,20.908,20.8809,20.899,64231.0
2023-09-05 12:50:00,23.12,23.12,23.09,23.1,95814.0,20.899,20.899,20.8719,20.8809,95814.0
2023-09-05 12:55:00,23.1,23.13,23.09,23.13,143725.0,20.8809,20.908,20.8719,20.908,143725.0
2023-09-05 13:00:00,23.12,23.16,23.12,23.14,70999.0,20.899,20.9352,20.899,20.9171,70999.0
2023-09-05 13:05:00,23.14,23.16,23.13,23.14,66189.0,20.9171,20.9352,20.908,20.9171,66189.0
2023-09-05 13:10:00,23.14,23.16,23.05,23.08,231652.0,20.9171,20.9352,20.8357,20.8628,231652.0
2023-09-05 13:15:00,23.09,23.18,23.07,23.13,165021.0,20.8719,20.9532,20.8538,20.908,165021.0
2023-09-05 13:20:00,23.13,23.14,23.1,23.11,68792.0,20.908,20.9171,20.8809,20.89,68792.0
2023-09-05 13:25:00,23.1,23.12,23.08,23.09,87466.0,20.8809,20.899,20.8628,20.8719,87466.0
2023-09-05 13:30:00,23.09,23.15,23.08,23.13,120963.0,20.8719,20.9261,20.8628,20.908,120963.0
2023-09-05 13:35:00,23.12,23.15,23.12,23.14,101692.0,20.899,20.9261,20.899,20.9171,101692.0
2023-09-05 13:40:00,23.14,23.14,23.07,23.08,128671.0,20.9171,20.9171,20.8538,20.8628,128671.0
2023-09-05 13:45:00,23.07,23.11,23.06,23.11,264663.0,20.8538,20.89,20.8448,20.89,264663.0
2023-09-05 13:50:00,23.11,23.13,23.08,23.1,113033.0,20.89,20.908,20.8628,20.8809,113033.0
2023-09-05 13:55:00,23.11,23.12,23.07,23.08,205903.0,20.89,20.899,20.8538,20.8628,205903.0
2023-09-05 14:00:00,23.08,23.1,23.07,23.1,97684.0,20.8628,20.8809,20.8538,20.8809,97684.0
2023-09-05 14:05:00,23.1,23.15,23.09,23.15,245406.0,20.8809,20.9261,20.8719,20.9261,245406.0
2023-09-05 14:10:00,23.14,23.15,23.08,23.08,133903.0,20.9171,20.9261,20.8628,20.8628,133903.0
2023-09-05 14:15:00,23.09,23.09,23.05,23.06,262880.0,20.8719,20.8719,20.8357,20.8448,262880.0
2023-09-05 14:20:00,23.06,23.08,23.0,23.0,518573.0,20.8448,20.8628,20.7905,20.7905,518573.0
2023-09-05 14:25:00,23.01,23.02,22.94,22.97,332887.0,20.7996,20.8086,20.7363,20.7634,332887.0
2023-09-05 14:30:00,22.96,23.0,22.92,22.96,265575.0,20.7544,20.7905,20.7182,20.7544,265575.0
2023-09-05 14:35:00,22.95,22.96,22.91,22.94,333210.0,20.7453,20.7544,20.7092,20.7363,333210.0
2023-09-05 14:40:00,22.93,22.94,22.9,22.92,327828.0,20.7273,20.7363,20.7001,20.7182,327828.0
2023-09-05 14:45:00,22.93,22.98,22.91,22.96,213708.0,20.7273,20.7725,20.7092,20.7544,213708.0
2023-09-05 14:50:00,22.96,22.97,22.9,22.9,225129.0,20.7544,20.7634,20.7001,20.7001,225129.0
2023-09-05 14:55:00,22.91,22.91,22.86,22.9,482406.0,20.7092,20.7092,20.664,20.7001,482406.0
2023-09-05 15:00:00,22.89,22.9,22.86,22.89,197608.0,20.6911,20.7001,20.664,20.6911,197608.0
2023-09-05 15:05:00,22.89,22.91,22.86,22.89,152104.0,20.6911,20.7092,20.664,20.6911,152104.0
2023-09-05 15:10:00,22.89,22.9,22.85,22.86,201248.0,20.6911,20.7001,20.6549,20.664,201248.0
2023-09-05 15:15:00,22.86,22.89,22.85,22.87,141276.0,20.664,20.6911,20.6549,20.673,141276.0
2023-09-05 15:20:00,22.87,22.88,22.76,22.78,449857.0,20.673,20.6821,20.5736,20.5917,449857.0
2023-09-05 15:25:00,22.78,22.81,22.76,22.8,259150.0,20.5917,20.6188,20.5736,20.6097,259150.0
2023-09-05 15:30:00,22.79,22.79,22.73,22.77,453160.0,20.6007,20.6007,20.5465,20.5826,453160.0
2023-09-05 15:35:00,22.76,22.79,22.74,22.76,284086.0,20.5736,20.6007,20.5555,20.5736,284086.0
2023-09-05 15:40:00,22.76,22.8,22.75,22.79,310131.0,20.5736,20.6097,20.5645,20.6007,310131.0
2023-09-05 15:45:00,22.79,22.8,22.74,22.76,513170.0,20.6007,20.6097,20.5555,20.5736,513170.0
2023-09-05 15:50:00,22.76,22.8,22.72,22.77,868889.0,20.5736,20.6097,20.5374,20.5826,868889.0
2023-09-05 15:55:00,22.76,22.76,22.69,22.72,1702876.0,20.5736,20.5736,20.5103,20.5374,1702876.0
2023-09-06 09:30:00,22.61,22.61,22.41,22.53,1136756.0,20.438,20.438,20.2572,20.3657,1136756.0
2023-09-06 09:35:00,22.53,22.61,22.48,22.55,271990.0,20.3657,20.438,20.3205,20.3838,271990.0
2023-09-06 09:40:00,22.55,22.59,22.52,22.58,162912.0,20.3838,20.4199,20.3566,20.4109,162912.0
2023-09-06 09:45:00,22.58,22.65,22.49,22.52,244132.0,20.4109,20.4742,20.3295,20.3566,244132.0
2023-09-06 09:50:00,22.52,22.54,22.47,22.52,151416.0,20.3566,20.3747,20.3114,20.3566,151416.0
2023-09-06 09:55:00,22.52,22.57,22.5,22.5,199417.0,20.3566,20.4018,20.3386,20.3386,199417.0
2023-09-06 10:00:00,22.5,22.57,22.46,22.55,235747.0,20.3386,20.4018,20.3024,20.3838,235747.0
2023-09-06 10:05:00,22.55,22.6,22.53,22.56,147123.0,20.3838,20.429,20.3657,20.3928,147123.0
2023-09-06 10:10:00,22.57,22.59,22.52,22.56,145492.0,20.4018,20.4199,20.3566,20.3928,145492.0
2023-09-06 10:15:00,22.57,22.6,22.56,22.6,146329.0,20.4018,20.429,20.3928,20.429,146329.0
2023-09-06 10:20:00,22.59,22.6,22.57,22.57,144155.0,20.4199,20.429,20.4018,20.4018,144155.0
2023-09-06 10:25:00,22.58,22.62,22.55,22.61,113427.0,20.4109,20.447,20.3838,20.438,113427.0
2023-09-06 10:30:00,22.61,22.71,22.6,22.68,220364.0,20.438,20.5284,20.429,20.5013,220364.0
2023-09-06 10:35:00,22.68,22.68,22.62,22.64,185460.0,20.5013,20.5013,20.447,20.4651,185460.0
2023-09-06 10:40:00,22.65,22.68,22.63,22.66,151290.0,20.4742,20.5013,20.4561,20.4832,151290.0
2023-09-06 10:45:00,22.66,22.72,22.62,22.72,168446.0,20.4832,20.5374,20.447,20.5374,168446.0
2023-09-06 10:50:00,22.72,22.75,22.68,22.69,381628.0,20.5374,20.5645,20.5013,20.5103,381628.0
2023-09-06 10:55:00,22.68,22.71,22.64,22.69,173227.0,20.5013,20.5284,20.4651,20.5103,173227.0
2023-09-06 11:00:00,22.69,22.72,22.66,22.67,248284.0,20.5103,20.5374,20.4832,20.4922,248284.0
2023-09-06 11:05:00,22.67,22.68,22.64,22.64,99968.0,20.4922,20.5013,20.4651,20.4651,99968.0
2023-09-06 11:10:00,22.65,22.67,22.62,22.64,135825.0,20.4742,20.4922,20.447,20.4651,135825.0
2023-09-06 11:15:00,22.63,22.67,22.62,22.64,90779.0,20.4561,20.4922,20.447,20.4651,90779.0
2023-09-06 11:20:00,22.64,22.66,22.6,22.65,114312.0,20.4651,20.4832,20.429,20.4742,114312.0
2023-09-06 11:25:00,22.66,22.67,22.58,22.61,158638.0,20.4832,20.4922,20.4109,20.438,158638.0
2023-09-06 11:30:00,22.61,22.62,22.59,22.61,100738.0,20.438,20.447,20.4199,20.438,100738.0
2023-09-06 11:35:00,22.6,22.61,22.56,22.59,130125.0,20.429,20.438,20.3928,20.4199,130125.0
2023-09-06 11:40:00,22.59,22.6,22.51,22.54,115614.0,20.4199,20.429,20.3476,20.3747,115614.0
2023-09-06 11:45:00,22.54,22.54,22.51,22.54,76695.0,20.3747,20.3747,20.3476,20.3747,76695.0
2023-09-06 11:50:00,22.54,22.55,22.51,22.52,103823.0,20.3747,20.3838,20.3476,20.3566,103823.0
2023-09-06 11:55:00,22.52,22.53,22.48,22.49,169429.0,20.3566,20.3657,20.3205,20.3295,169429.0
2023-09-06 12:00:00,22.5,22.5,22.43,22.44,160623.0,20.3386,20.3386,20.2753,20.2843,160623.0
2023-09-06 12:05:00,22.44,22.45,22.41,22.42,321421.0,20.2843,20.2934,20.2572,20.2662,321421.0
2023-09-06 12:10:00,22.42,22.43,22.38,22.38,263322.0,20.2662,20.2753,20.2301,20.2301,263322.0
2023-09-06 12:15:00,22.39,22.4,22.38,22.39,118518.0,20.2391,20.2482,20.2301,20.2391,118518.0
2023-09-06 12:20:00,22.39,22.42,22.37,22.39,253403.0,20.2391,20.2662,20.2211,20.2391,253403.0
2023-09-06 12:25:00,22.39,22.4,22.37,22.38,148123.0,20.2391,20.2482,20.2211,20.2301,148123.0
2023-09-06 12:30:00,22.38,22.39,22.34,22.39,177974.0,20.2301,20.2391,20.1939,20.2391,177974.0
2023-09-06 12:35:00,22.39,22.41,22.37,22.41,188487.0,20.2391,20.2572,20.2211,20.2572,188487.0
2023-09-06 12:40:00,22.4,22.46,22.39,22.43,187896.0,20.2482,20.3024,20.2391,20.2753,187896.0
2023-09-06 12:45:00,22.43,22.45,22.36,22.37,141738.0,20.2753,20.2934,20.212,20.2211,141738.0
2023-09-06 12:50:00,22.37,22.39,22.36,22.37,74307.0,20.2211,20.2391,20.212,20.2211,74307.0
2023-09-06 12:55:00,22.36,22.37,22.35,22.37,86114.0,20.212,20.2211,20.203,20.2211,86114.0
2023-09-06 13:00:00,22.37,22.37,22.33,22.35,186231.0,20.2211,20.2211,20.1849,20.203,186231.0
2023-09-06 13:05:00,22.35,22.36,22.32,22.34,123897.0,20.203,20.212,20.1759,20.1939,123897.0
2023-09-06 13:10:00,22.34,22.39,22.31,22.39,145331.0,20.1939,20.2391,20.1668,20.2391,145331.0
2023-09-06 13:15:00,22.39,22.45,22.39,22.44,254497.0,20.2391,20.2934,20.2391,20.2843,254497.0
2023-09-06 13:20:00,22.43,22.45,22.39,22.44,151689.0,20.2753,20.2934,20.2391,20.2843,151689.0
2023-09-06 13:25:00,22.44,22.47,22.43,22.46,97456.0,20.2843,20.3114,20.2753,20.3024,97456.0
2023-09-06 13:30:00,22.46,22.48,22.41,22.42,137251.0,20.3024,20.3205,20.2572,20.2662,137251.0
2023-09-06 13:35:00,22.42,22.45,22.39,22.45,110393.0,20.2662,20.2934,20.2391,20.2934,110393.0
2023-09-06 13:40:00,22.44,22.46,22.43,22.45,114114.0,20.2843,20.3024,20.2753,20.2934,114114.0
2023-09-06 13:45:00,22.45,22.45,22.43,22.45,55169.0,20.2934,20.2934,20.2753,20.2934,55169.0
2023-09-06 13:50:00,22.45,22.47,22.45,22.46,65856.0,20.2934,20.3114,20.2934,20.3024,65856.0
2023-09-06 13:55:00,22.46,22.51,22.44,22.48,176302.0,20.3024,20.3476,20.2843,20.3205,176302.0
2023-09-06 14:00:00,22.48,22.52,22.47,22.48,57159.0,20.3205,20.3566,20.3114,20.3205,57159.0
2023-09-06 14:05:00,22.48,22.51,22.44,22.46,89942.0,20.3205,20.3476,20.2843,20.3024,89942.0
2023-09-06 14:10:00,22.46,22.46,22.41,22.44,74406.0,20.3024,20.3024,20.2572,20.2843,74406.0
2023-09-06 14:15:00,22.44,22.45,22.42,22.45,111413.0,20.2843,20.2934,20.2662,20.2934,111413.0
2023-09-06 14:20:00,22.44,22.46,22.43,22.44,52484.0,20.2843,20.3024,20.2753,20.2843,52484.0
2023-09-06 14:25:00,22.44,22.44,22.41,22.42,84002.0,20.2843,20.2843,20.2572,20.2662,84002.0
2023-09-06 14:30:00,22.42,22.44,22.39,22.44,156928.0,20.2662,20.2843,20.2391,20.2843,156928.0
2023-09-06 14:35:00,22.45,22.48,22.43,22.46,59771.0,20.2934,20.3205,20.2753,20.3024,59771.0
2023-09-06 14:40:00,22.47,22.53,22.47,22.52,115351.0,20.3114,20.3657,20.3114,20.3566,115351.0
2023-09-06 14:45:00,22.52,22.59,22.51,22.59,120874.0,20.3566,20.4199,20.3476,20.4199,120874.0
2023-09-06 14:50:00,22.59,22.64,22.58,22.63,78533.0,20.4199,20.4651,20.4109,20.4561,78533.0
2023-09-06 14:55:00,22.63,22.65,22.61,22.64,112329.0,20.4561,20.4742,20.438,20.4651,112329.0
2023-09-06 15:00:00,22.63,22.66,22.62,22.64,71022.0,20.4561,20.4832,20.447,20.4651,71022.0
2023-09-06 15:05:00,22.65,22.67,22.63,22.66,104398.0,20.4742,20.4922,20.4561,20.4832,104398.0
2023-09-06 15:10:00,22.66,22.66,22.62,22.63,99212.0,20.4832,20.4832,20.447,20.4561,99212.0
2023-09-06 15:15:00,22.63,22.65,22.61,22.63,102930.0,20.4561,20.4742,20.438,20.4561,102930.0
2023-09-06 15:20:00,22.63,22.67,22.62,22.66,97530.0,20.4561,20.4922,20.447,20.4832,97530.0
2023-09-06 15:25:00,22.66,22.67,22.64,22.66,90555.0,20.4832,20.4922,20.4651,20.4832,90555.0
2023-09-06 15:30:00,22.66,22.68,22.64,22.65,108045.0,20.4832,20.5013,20.4651,20.4742,108045.0
2023-09-06 15:35:00,22.66,22.71,22.65,22.71,156970.0,20.4832,20.5284,20.4742,20.5284,156970.0
2023-09-06 15:40:00,22.71,22.71,22.63,22.65,308128.0,20.5284,20.5284,20.4561,20.4742,308128.0
2023-09-06 15:45:00,22.64,22.69,22.63,22.68,174467.0,20.4651,20.5103,20.4561,20.5013,174467.0
2023-09-06 15:50:00,22.69,22.69,22.63,22.64,459978.0,20.5103,20.5103,20.4561,20.4651,459978.0
2023-09-06 15:55:00,22.64,22.68,22.61,22.66,1119710.0,20.4651,20.5013,20.438,20.4832,1119710.0
2023-09-07 09:30:00,22.62,22.72,22.59,22.68,341423.0,20.447,20.5374,20.4199,20.5013,341423.0
2023-09-07 09:35:00,22.68,22.74,22.54,22.6,122500.0,20.5013,20.5555,20.3747,20.429,122500.0
2023-09-07 09:40:00,22.59,22.68,22.58,22.65,276191.0,20.4199,20.5013,20.4109,20.4742,276191.0
2023-09-07 09:45:00,22.66,22.68,22.6,22.65,130599.0,20.4832,20.5013,20.429,20.4742,130599.0
2023-09-07 09:50:00,22.64,22.67,22.62,22.63,58143.0,20.4651,20.4922,20.447,20.4561,58143.0
2023-09-07 09:55:00,22.63,22.72,22.61,22.71,210596.0,20.4561,20.5374,20.438,20.5284,210596.0
2023-09-07 10:00:00,22.7,22.75,22.67,22.69,201388.0,20.5193,20.5645,20.4922,20.5103,201388.0
2023-09-07 10:05:00,22.68,22.68,22.57,22.62,162879.0,20.5013,20.5013,20.4018,20.447,162879.0
2023-09-07 10:10:00,22.62,22.62,22.44,22.44,115022.0,20.447,20.447,20.2843,20.2843,115022.0
2023-09-07 10:15:00,22.43,22.44,22.28,22.31,275589.0,20.2753,20.2843,20.1397,20.1668,275589.0
2023-09-07 10:20:00,22.31,22.32,22.24,22.26,173814.0,20.1668,20.1759,20.1035,20.1216,173814.0
2023-09-07 10:25:00,22.26,22.29,22.24,22.29,93106.0,20.1216,20.1487,20.1035,20.1487,93106.0
2023-09-07 10:30:00,22.29,22.29,22.22,22.23,142164.0,20.1487,20.1487,20.0855,20.0945,142164.0
2023-09-07 10:35:00,22.23,22.29,22.21,22.27,254866.0,20.0945,20.1487,20.0764,20.1307,254866.0
2023-09-07 10:40:00,22.27,22.31,22.25,22.29,202529.0,20.1307,20.1668,20.1126,20.1487,202529.0
2023-09-07 10:45:00,22.28,22.31,22.25,22.28,90936.0,20.1397,20.1668,20.1126,20.1397,90936.0
2023-09-07 10:50:00,22.28,22.31,22.25,22.28,80324.0,20.1397,20.1668,20.1126,20.1397,80324.0
2023-09-07 10:55:00,22.28,22.28,22.24,22.27,56304.0,20.1397,20.1397,20.1035,20.1307,56304.0
2023-09-07 11:00:00,22.27,22.29,22.25,22.26,83948.0,20.1307,20.1487,20.1126,20.1216,83948.0
2023-09-07 11:05:00,22.25,22.27,22.18,22.25,119632.0,20.1126,20.1307,20.0493,20.1126,119632.0
2023-09-07 11:10:00,22.25,22.28,22.23,22.26,130240.0,20.1126,20.1397,20.0945,20.1216,130240.0
2023-09-07 11:15:00,22.26,22.28,22.18,22.2,108898.0,20.1216,20.1397,20.0493,20.0674,108898.0
2023-09-07 11:20:00,22.2,22.22,22.15,22.17,141093.0,20.0674,20.0855,20.0222,20.0403,141093.0
2023-09-07 11:25:00,22.17,22.17,22.1,22.11,242401.0,20.0403,20.0403,19.977,19.986,242401.0
2023-09-07 11:30:00,22.11,22.12,22.07,22.09,243901.0,19.986,19.9951,19.9499,19.9679,243901.0
2023-09-07 11:35:00,22.09,22.14,22.08,22.12,143093.0,19.9679,20.0131,19.9589,19.9951,143093.0
2023-09-07 11:40:00,22.12,22.15,22.1,22.14,222226.0,19.9951,20.0222,19.977,20.0131,222226.0
2023-09-07 11:45:00,22.14,22.2,22.13,22.14,282861.0,20.0131,20.0674,20.0041,20.0131,282861.0
2023-09-07 11:50:00,22.13,22.19,22.11,22.18,141287.0,20.0041,20.0583,19.986,20.0493,141287.0
2023-09-07 11:55:00,22.17,22.18,22.11,22.12,96952.0,20.0403,20.0493,19.986,19.9951,96952.0
2023-09-07 12:00:00,22.12,22.12,22.08,22.09,215016.0,19.9951,19.9951,19.9589,19.9679,215016.0
2023-09-07 12:05:00,22.09,22.16,22.08,22.14,114609.0,19.9679,20.0312,19.9589,20.0131,114609.0
2023-09-07 12:10:00,22.14,22.18,22.11,22.17,77914.0,20.0131,20.0493,19.986,20.0403,77914.0
2023-09-07 12:15:00,22.17,22.32,22.15,22.29,491644.0,20.0403,20.1759,20.0222,20.1487,491644.0
2023-09-07 12:20:00,22.29,22.38,22.26,22.38,309061.0,20.1487,20.2301,20.1216,20.2301,309061.0
2023-09-07 12:25:00,22.37,22.44,22.36,22.42,295203.0,20.2211,20.2843,20.212,20.2662,295203.0
2023-09-07 12:30:00,22.43,22.43,22.27,22.31,261269.0,20.2753,20.2753,20.1307,20.1668,261269.0
2023-09-07 12:35:00,22.3,22.34,22.27,22.29,173302.0,20.1578,20.1939,20.1307,20.1487,173302.0
2023-09-07 12:40:00,22.28,22.34,22.28,22.32,96365.0,20.1397,20.1939,20.1397,20.1759,96365.0
2023-09-07 12:45:00,22.31,22.33,22.3,22.31,64529.0,20.1668,20.1849,20.1578,20.1668,64529.0
2023-09-07 12:50:00,22.32,22.32,22.26,22.27,55241.0,20.1759,20.1759,20.1216,20.1307,55241.0
2023-09-07 12:55:00,22.27,22.28,22.24,22.27,92034.0,20.1307,20.1397,20.1035,20.1307,92034.0
2023-09-07 13:00:00,22.26,22.34,22.21,22.22,202149.0,20.1216,20.1939,20.0764,20.0855,202149.0
2023-09-07 13:05:00,22.23,22.24,22.2,22.21,70414.0,20.0945,20.1035,20.0674,20.0764,70414.0
2023-09-07 13:10:00,22.22,22.25,22.18,22.18,99678.0,20.0855,20.1126,20.0493,20.0493,99678.0
2023-09-07 13:15:00,22.19,22.23,22.16,22.21,104639.0,20.0583,20.0945,20.0312,20.0764,104639.0
2023-09-07 13:20:00,22.21,22.25,22.17,22.18,67424.0,20.0764,20.1126,20.0403,20.0493,67424.0
2023-09-07 13:25:00,22.19,22.19,22.13,22.17,248535.0,20.0583,20.0583,20.0041,20.0403,248535.0
2023-09-07 13:30:00,22.17,22.18,22.14,22.15,96676.0,20.0403,20.0493,20.0131,20.0222,96676.0
2023-09-07 13:35:00,22.14,22.17,22.1,22.11,140158.0,20.0131,20.0403,19.977,19.986,140158.0
2023-09-07 13:40:00,22.11,22.15,22.08,22.13,292619.0,19.986,20.0222,19.9589,20.0041,292619.0
2023-09-07 13:45:00,22.13,22.18,22.12,22.16,94753.0,20.0041,20.0493,19.9951,20.0312,94753.0
2023-09-07 13:50:00,22.16,22.2,22.12,22.19,202381.0,20.0312,20.0674,19.9951,20.0583,202381.0
2023-09-07 13:55:00,22.19,22.21,22.17,22.18,117701.0,20.0583,20.0764,20.0403,20.0493,117701.0
2023-09-07 14:00:00,22.17,22.18,22.17,22.18,42366.0,20.0403,20.0493,20.0403,20.0493,42366.0
2023-09-07 14:05:00,22.18,22.19,22.17,22.17,70562.0,20.0493,20.0583,20.0403,20.0403,70562.0
2023-09-07 14:10:00,22.17,22.18,22.1,22.13,154739.0,20.0403,20.0493,19.977,20.0041,154739.0
2023-09-07 14:15:00,22.12,22.14,22.1,22.12,74198.0,19.9951,20.0131,19.977,19.9951,74198.0
2023-09-07 14:20:00,22.13,22.13,22.09,22.09,90804.0,20.0041,20.0041,19.9679,19.9679,90804.0
2023-09-07 14:25:00,22.1,22.1,22.01,22.03,457598.0,19.977,19.977,19.8956,19.9137,457598.0
2023-09-07 14:30:00,22.02,22.04,22.01,22.03,124938.0,19.9047,19.9228,19.8956,19.9137,124938.0
2023-09-07 14:35:00,22.03,22.03,21.98,21.98,300592.0,19.9137,19.9137,19.8685,19.8685,300592.0
2023-09-07 14:40:00,21.99,22.02,21.96,21.98,186157.0,19.8776,19.9047,19.8504,19.8685,186157.0
2023-09-07 14:45:00,21.98,21.99,21.95,21.96,407091.0,19.8685,19.8776,19.8414,19.8504,407091.0
2023-09-07 14:50:00,21.96,21.97,21.92,21.94,169859.0,19.8504,19.8595,19.8143,19.8324,169859.0
2023-09-07 14:55:00,21.94,22.02,21.93,22.0,388697.0,19.8324,19.9047,19.8233,19.8866,388697.0
2023-09-07 15:00:00,22.0,22.07,21.99,22.05,304814.0,19.8866,19.9499,19.8776,19.9318,304814.0
2023-09-07 15:05:00,22.05,22.06,22.01,22.04,104211.0,19.9318,19.9408,19.8956,19.9228,104211.0
2023-09-07 15:10:00,22.04,22.09,22.0,22.07,556977.0,19.9228,19.9679,19.8866,19.9499,556977.0
2023-09-07 15:15:00,22.07,22.11,22.02,22.05,329330.0,19.9499,19.986,19.9047,19.9318,329330.0
2023-09-07 15:20:00,22.05,22.1,22.05,22.07,391302.0,19.9318,19.977,19.9318,19.9499,391302.0
2023-09-07 15:25:00,22.07,22.09,22.05,22.09,142732.0,19.9499,19.9679,19.9318,19.9679,142732.0
2023-09-07 15:30:00,22.09,22.11,22.06,22.08,135602.0,19.9679,19.986,19.9408,19.9589,135602.0
2023-09-07 15:35:00,22.09,22.11,22.05,22.06,180731.0,19.9679,19.986,19.9318,19.9408,180731.0
2023-09-07 15:40:00,22.07,22.1,22.06,22.06,240323.0,19.9499,19.977,19.9408,19.9408,240323.0
2023-09-07 15:45:00,22.07,22.12,22.05,22.07,161178.0,19.9499,19.9951,19.9318,19.9499,161178.0
2023-09-07 15:50:00,22.08,22.09,21.99,22.0,980543.0,19.9589,19.9679,19.8776,19.8866,980543.0
2023-09-07 15:55:00,22.0,22.06,21.98,22.05,1766147.0,19.8866,19.9408,19.8685,19.9318,1766147.0
2023-09-08 09:30:00,22.18,22.2,22.04,22.09,511300.0,20.0493,20.0674,19.9228,19.9679,511300.0
2023-09-08 09:35:00,22.09,22.14,21.99,22.04,246686.0,19.9679,20.0131,19.8776,19.9228,246686.0
2023-09-08 09:40:00,22.04,22.05,21.98,22.01,135877.0,19.9228,19.9318,19.8685,19.8956,135877.0
2023-09-08 09:45:00,22.01,22.02,21.98,21.99,165456.0,19.8956,19.9047,19.8685,19.8776,165456.0
2023-09-08 09:50:00,21.99,22.04,21.96,22.02,281199.0,19.8776,19.9228,19.8504,19.9047,281199.0
2023-09-08 09:55:00,22.01,22.07,21.98,22.05,223760.0,19.8956,19.9499,19.8685,19.9318,223760.0
2023-09-08 10:00:00,22.07,22.19,22.04,22.18,291165.0,19.9499,20.0583,19.9228,20.0493,291165.0
2023-09-08 10:05:00,22.19,22.22,22.16,22.17,212405.0,20.0583,20.0855,20.0312,20.0403,212405.0
2023-09-08 10:10:00,22.17,22.26,22.16,22.24,112620.0,20.0403,20.1216,20.0312,20.1035,112620.0
2023-09-08 10:15:00,22.24,22.27,22.15,22.15,129716.0,20.1035,20.1307,20.0222,20.0222,129716.0
2023-09-08 10:20:00,22.15,22.19,22.14,22.15,110736.0,20.0222,20.0583,20.0131,20.0222,110736.0
2023-09-08 10:25:00,22.15,22.16,22.11,22.12,115775.0,20.0222,20.0312,19.986,19.9951,115775.0
2023-09-08 10:30:00,22.12,22.16,22.1,22.14,180885.0,19.9951,20.0312,19.977,20.0131,180885.0
2023-09-08 10:35:00,22.14,22.17,22.12,22.14,54827.0,20.0131,20.0403,19.9951,20.0131,54827.0
2023-09-08 10:40:00,22.15,22.15,22.08,22.09,148603.0,20.0222,20.0222,19.9589,19.9679,148603.0
2023-09-08 10:45:00,22.08,22.11,22.03,22.03,242401.0,19.9589,19.986,19.9137,19.9137,242401.0
2023-09-08 10:50:00,22.03,22.06,22.0,22.01,157649.0,19.9137,19.9408,19.8866,19.8956,157649.0
2023-09-08 10:55:00,22.0,22.02,21.97,21.99,100970.0,19.8866,19.9047,19.8595,19.8776,100970.0
2023-09-08 11:00:00,21.98,22.03,21.98,21.98,89344.0,19.8685,19.9137,19.8685,19.8685,89344.0
2023-09-08 11:05:00,21.99,22.01,21.95,21.96,158945.0,19.8776,19.8956,19.8414,19.8504,158945.0
2023-09-08 11:10:00,21.96,22.02,21.96,22.02,135411.0,19.8504,19.9047,19.8504,19.9047,135411.0
2023-09-08 11:15:00,22.01,22.01,21.99,22.01,52952.0,19.8956,19.8956,19.8776,19.8956,52952.0
2023-09-08 11:20:00,22.01,22.03,21.99,22.02,61455.0,19.8956,19.9137,19.8776,19.9047,61455.0
2023-09-08 11:25:00,22.01,22.01,21.99,22.0,53671.0,19.8956,19.8956,19.8776,19.8866,53671.0
2023-09-08 11:30:00,21.99,22.04,21.99,22.04,147183.0,19.8776,19.9228,19.8776,19.9228,147183.0
2023-09-08 11:35:00,22.04,22.06,22.01,22.05,141529.0,19.9228,19.9408,19.8956,19.9318,141529.0
2023-09-08 11:40:00,22.05,22.06,21.99,22.0,74870.0,19.9318,19.9408,19.8776,19.8866,74870.0
2023-09-08 11:45:00,22.0,22.04,21.99,22.0,51518.0,19.8866,19.9228,19.8776,19.8866,51518.0
2023-09-08 11:50:00,22.0,22.03,21.99,22.03,42352.0,19.8866,19.9137,19.8776,19.9137,42352.0
2023-09-08 11:55:00,22.02,22.03,21.98,22.0,73507.0,19.9047,19.9137,19.8685,19.8866,73507.0
2023-09-08 12:00:00,22.0,22.01,21.99,22.0,48578.0,19.8866,19.8956,19.8776,19.8866,48578.0
2023-09-08 12:05:00,22.0,22.01,21.99,22.0,97157.0,19.8866,19.8956,19.8776,19.8866,97157.0
2023-09-08 12:10:00,22.0,22.03,21.99,22.03,65285.0,19.8866,19.9137,19.8776,19.9137,65285.0
2023-09-08 12:15:00,22.03,22.04,22.0,22.01,77469.0,19.9137,19.9228,19.8866,19.8956,77469.0
2023-09-08 12:20:00,22.01,22.01,21.99,22.0,128943.0,19.8956,19.8956,19.8776,19.8866,128943.0
2023-09-08 12:25:00,21.99,22.0,21.98,22.0,42957.0,19.8776,19.8866,19.8685,19.8866,42957.0
2023-09-08 12:30:00,21.99,22.01,21.99,22.01,34471.0,19.8776,19.8956,19.8776,19.8956,34471.0
2023-09-08 12:35:00,22.01,22.02,21.99,22.0,72166.0,19.8956,19.9047,19.8776,19.8866,72166.0
2023-09-08 12:40:00,21.99,22.02,21.99,22.02,59001.0,19.8776,19.9047,19.8776,19.9047,59001.0
2023-09-08 12:45:00,22.02,22.02,21.99,21.99,65395.0,19.9047,19.9047,19.8776,19.8776,65395.0
2023-09-08 12:50:00,21.99,22.03,21.99,22.02,40071.0,19.8776,19.9137,19.8776,19.9047,40071.0
2023-09-08 12:55:00,22.03,22.05,22.01,22.04,50603.0,19.9137,19.9318,19.8956,19.9228,50603.0
2023-09-08 13:00:00,22.04,22.04,22.02,22.04,37721.0,19.9228,19.9228,19.9047,19.9228,37721.0
2023-09-08 13:05:00,22.04,22.04,22.01,22.03,70448.0,19.9228,19.9228,19.8956,19.9137,70448.0
2023-09-08 13:10:00,22.03,22.04,22.01,22.02,79794.0,19.9137,19.9228,19.8956,19.9047,79794.0
2023-09-08 13:15:00,22.03,22.03,22.01,22.03,44183.0,19.9137,19.9137,19.8956,19.9137,44183.0
2023-09-08 13:20:00,22.03,22.04,21.99,22.01,93370.0,19.9137,19.9228,19.8776,19.8956,93370.0
2023-09-08 13:25:00,22.01,22.04,21.99,22.03,106467.0,19.8956,19.9228,19.8776,19.9137,106467.0
2023-09-08 13:30:00,22.03,22.04,22.01,22.03,117899.0,19.9137,19.9228,19.8956,19.9137,117899.0
2023-09-08 13:35:00,22.02,22.03,22.0,22.03,38404.0,19.9047,19.9137,19.8866,19.9137,38404.0
2023-09-08 13:40:00,22.03,22.04,22.01,22.01,54662.0,19.9137,19.9228,19.8956,19.8956,54662.0
2023-09-08 13:45:00,22.01,22.03,22.0,22.01,74591.0,19.8956,19.9137,19.8866,19.8956,74591.0
2023-09-08 13:50:00,22.01,22.02,22.0,22.02,44388.0,19.8956,19.9047,19.8866,19.9047,44388.0
2023-09-08 13:55:00,22.02,22.03,22.0,22.01,101803.0,19.9047,19.9137,19.8866,19.8956,101803.0
2023-09-08 14:00:00,22.01,22.04,22.0,22.01,109094.0,19.8956,19.9228,19.8866,19.8956,109094.0
2023-09-08 14:05:00,22.01,22.02,21.99,22.02,91038.0,19.8956,19.9047,19.8776,19.9047,91038.0
2023-09-08 14:10:00,22.02,22.02,21.99,22.0,51961.0,19.9047,19.9047,19.8776,19.8866,51961.0
2023-09-08 14:15:00,22.0,22.01,21.99,22.0,38584.0,19.8866,19.8956,19.8776,19.8866,38584.0
2023-09-08 14:20:00,22.0,22.01,21.98,22.0,70100.0,19.8866,19.8956,19.8685,19.8866,70100.0
2023-09-08 14:25:00,22.0,22.02,21.99,22.0,63134.0,19.8866,19.9047,19.8776,19.8866,63134.0
2023-09-08 14:30:00,22.0,22.02,21.99,22.02,86034.0,19.8866,19.9047,19.8776,19.9047,86034.0
2023-09-08 14:35:00,22.02,22.02,21.99,22.01,70253.0,19.9047,19.9047,19.8776,19.8956,70253.0
2023-09-08 14:40:00,22.01,22.01,21.99,22.01,62144.0,19.8956,19.8956,19.8776,19.8956,62144.0
2023-09-08 14:45:00,22.01,22.05,22.0,22.05,56546.0,19.8956,19.9318,19.8866,19.9318,56546.0
2023-09-08 14:50:00,22.04,22.08,22.04,22.08,62830.0,19.9228,19.9589,19.9228,19.9589,62830.0
2023-09-08 14:55:00,22.08,22.1,22.07,22.07,29053.0,19.9589,19.977,19.9499,19.9499,29053.0
2023-09-08 15:00:00,22.07,22.08,22.05,22.07,36476.0,19.9499,19.9589,19.9318,19.9499,36476.0
2023-09-08 15:05:00,22.08,22.11,22.06,22.06,101212.0,19.9589,19.986,19.9408,19.9408,101212.0
2023-09-08 15:10:00,22.06,22.08,22.04,22.07,100596.0,19.9408,19.9589,19.9228,19.9499,100596.0
2023-09-08 15:15:00,22.07,22.07,22.02,22.02,127817.0,19.9499,19.9499,19.9047,19.9047,127817.0
2023-09-08 15:20:00,22.02,22.03,21.99,22.0,267063.0,19.9047,19.9137,19.8776,19.8866,267063.0
2023-09-08 15:25:00,22.0,22.01,21.98,22.0,104251.0,19.8866,19.8956,19.8685,19.8866,104251.0
2023-09-08 15:30:00,22.0,22.02,21.99,22.0,137248.0,19.8866,19.9047,19.8776,19.8866,137248.0
2023-09-08 15:35:00,22.0,22.03,22.0,22.01,145463.0,19.8866,19.9137,19.8866,19.8956,145463.0
2023-09-08 15:40:00,22.01,22.02,21.99,22.0,218901.0,19.8956,19.9047,19.8776,19.8866,218901.0
2023-09-08 15:45:00,22.0,22.03,21.98,22.03,344809.0,19.8866,19.9137,19.8685,19.9137,344809.0
2023-09-08 15:50:00,22.03,22.03,21.99,22.0,466779.0,19.9137,19.9137,19.8776,19.8866,466779.0
2023-09-08 15:55:00,21.99,22.01,21.98,21.99,1017275.0,19.8776,19.8956,19.8685,19.8776,1017275.0
2023-09-11 09:30:00,22.15,22.21,22.05,22.17,777408.0,20.0222,20.0764,19.9318,20.0403,777408.0
2023-09-11 09:35:00,22.15,22.24,22.11,22.15,376174.0,20.0222,20.1035,19.986,20.0222,376174.0
2023-09-11 09:40:00,22.15,22.16,22.05,22.08,302112.0,20.0222,20.0312,19.9318,19.9589,302112.0
2023-09-11 09:45:00,22.09,22.09,21.98,22.03,366942.0,19.9679,19.9679,19.8685,19.9137,366942.0
2023-09-11 09:50:00,22.03,22.04,21.97,22.01,229198.0,19.9137,19.9228,19.8595,19.8956,229198.0
2023-09-11 09:55:00,22.01,22.02,21.84,21.85,337891.0,19.8956,19.9047,19.742,19.751,337891.0
2023-09-11 10:00:00,21.86,21.88,21.69,21.72,636803.0,19.76,19.7781,19.6064,19.6335,636803.0
2023-09-11 10:05:00,21.72,21.75,21.6,21.71,682566.0,19.6335,19.6606,19.525,19.6245,682566.0
2023-09-11 10:10:00,21.71,21.71,21.62,21.68,317696.0,19.6245,19.6245,19.5431,19.5973,317696.0
2023-09-11 10:15:00,21.69,21.8,21.68,21.75,431651.0,19.6064,19.7058,19.5973,19.6606,431651.0
2023-09-11 10:20:00,21.75,21.79,21.73,21.77,205084.0,19.6606,19.6968,19.6425,19.6787,205084.0
2023-09-11 10:25:00,21.76,21.84,21.76,21.82,253902.0,19.6696,19.742,19.6696,19.7239,253902.0
2023-09-11 10:30:00,21.82,21.84,21.78,21.83,256802.0,19.7239,19.742,19.6877,19.7329,256802.0
2023-09-11 10:35:00,21.84,21.84,21.76,21.77,147475.0,19.742,19.742,19.6696,19.6787,147475.0
2023-09-11 10:40:00,21.77,21.78,21.72,21.73,171846.0,19.6787,19.6877,19.6335,19.6425,171846.0
2023-09-11 10:45:00,21.73,21.74,21.66,21.7,206197.0,19.6425,19.6516,19.5793,19.6154,206197.0
2023-09-11 10:50:00,21.7,21.74,21.68,21.71,157199.0,19.6154,19.6516,19.5973,19.6245,157199.0
2023-09-11 10:55:00,21.71,21.73,21.69,21.7,117569.0,19.6245,19.6425,19.6064,19.6154,117569.0
2023-09-11 11:00:00,21.7,21.7,21.63,21.64,189435.0,19.6154,19.6154,19.5521,19.5612,189435.0
2023-09-11 11:05:00,21.64,21.68,21.62,21.68,139702.0,19.5612,19.5973,19.5431,19.5973,139702.0
2023-09-11 11:10:00,21.68,21.71,21.68,21.69,76109.0,19.5973,19.6245,19.5973,19.6064,76109.0
2023-09-11 11:15:00,21.69,21.71,21.68,21.69,111933.0,19.6064,19.6245,19.5973,19.6064,111933.0
2023-09-11 11:20:00,21.69,21.7,21.62,21.63,208722.0,19.6064,19.6154,19.5431,19.5521,208722.0
2023-09-11 11:25:00,21.63,21.72,21.62,21.7,550883.0,19.5521,19.6335,19.5431,19.6154,550883.0
2023-09-11 11:30:00,21.7,21.71,21.65,21.69,190426.0,19.6154,19.6245,19.5702,19.6064,190426.0
2023-09-11 11:35:00,21.69,21.7,21.68,21.69,186002.0,19.6064,19.6154,19.5973,19.6064,186002.0
2023-09-11 11:40:00,21.69,21.7,21.65,21.66,108090.0,19.6064,19.6154,19.5702,19.5793,108090.0
2023-09-11 11:45:00,21.66,21.69,21.65,21.68,239860.0,19.5793,19.6064,19.5702,19.5973,239860.0
2023-09-11 11:50:00,21.69,21.69,21.67,21.68,70680.0,19.6064,19.6064,19.5883,19.5973,70680.0
2023-09-11 11:55:00,21.68,21.68,21.66,21.68,70697.0,19.5973,19.5973,19.5793,19.5973,70697.0
2023-09-11 12:00:00,21.68,21.7,21.67,21.69,172835.0,19.5973,19.6154,19.5883,19.6064,172835.0
2023-09-11 12:05:00,21.69,21.71,21.68,21.69,227441.0,19.6064,19.6245,19.5973,19.6064,227441.0
2023-09-11 12:10:00,21.68,21.7,21.68,21.69,80084.0,19.5973,19.6154,19.5973,19.6064,80084.0
2023-09-11 12:15:00,21.69,21.7,21.68,21.7,99905.0,19.6064,19.6154,19.5973,19.6154,99905.0
2023-09-11 12:20:00,21.69,21.75,21.69,21.74,203034.0,19.6064,19.6606,19.6064,19.6516,203034.0
2023-09-11 12:25:00,21.74,21.75,21.7,21.73,144563.0,19.6516,19.6606,19.6154,19.6425,144563.0
2023-09-11 12:30:00,21.73,21.74,21.71,21.71,98016.0,19.6425,19.6516,19.6245,19.6245,98016.0
2023-09-11 12:35:00,21.71,21.73,21.71,21.73,66251.0,19.6245,19.6425,19.6245,19.6425,66251.0
2023-09-11 12:40:00,21.72,21.75,21.72,21.73,133367.0,19.6335,19.6606,19.6335,19.6425,133367.0
2023-09-11 12:45:00,21.73,21.78,21.73,21.77,249266.0,19.6425,19.6877,19.6425,19.6787,249266.0
2023-09-11 12:50:00,21.77,21.78,21.75,21.78,82584.0,19.6787,19.6877,19.6606,19.6877,82584.0
2023-09-11 12:55:00,21.78,21.8,21.77,21.79,93845.0,19.6877,19.7058,19.6787,19.6968,93845.0
2023-09-11 13:00:00,21.78,21.79,21.75,21.76,79195.0,19.6877,19.6968,19.6606,19.6696,79195.0
2023-09-11 13:05:00,21.76,21.79,21.74,21.78,72909.0,19.6696,19.6968,19.6516,19.6877,72909.0
2023-09-11 13:10:00,21.78,21.79,21.76,21.79,213832.0,19.6877,19.6968,19.6696,19.6968,213832.0
2023-09-11 13:15:00,21.79,21.8,21.77,21.79,163809.0,19.6968,19.7058,19.6787,19.6968,163809.0
2023-09-11 13:20:00,21.79,21.8,21.77,21.78,135533.0,19.6968,19.7058,19.6787,19.6877,135533.0
2023-09-11 13:25:00,21.79,21.8,21.78,21.79,66603.0,19.6968,19.7058,19.6877,19.6968,66603.0
2023-09-11 13:30:00,21.79,21.84,21.78,21.84,102400.0,19.6968,19.742,19.6877,19.742,102400.0
2023-09-11 13:35:00,21.84,21.86,21.79,21.81,166227.0,19.742,19.76,19.6968,19.7148,166227.0
2023-09-11 13:40:00,21.81,21.85,21.8,21.82,138509.0,19.7148,19.751,19.7058,19.7239,138509.0
2023-09-11 13:45:00,21.82,21.84,21.81,21.82,61502.0,19.7239,19.742,19.7148,19.7239,61502.0
2023-09-11 13:50:00,21.81,21.82,21.79,21.81,62330.0,19.7148,19.7239,19.6968,19.7148,62330.0
2023-09-11 13:55:00,21.81,21.82,21.8,21.8,61598.0,19.7148,19.7239,19.7058,19.7058,61598.0
2023-09-11 14:00:00,21.81,21.81,21.76,21.77,105770.0,19.7148,19.7148,19.6696,19.6787,105770.0
2023-09-11 14:05:00,21.78,21.82,21.77,21.82,88416.0,19.6877,19.7239,19.6787,19.7239,88416.0
2023-09-11 14:10:00,21.82,21.82,21.77,21.78,68049.0,19.7239,19.7239,19.6787,19.6877,68049.0
2023-09-11 14:15:00,21.78,21.78,21.76,21.77,79273.0,19.6877,19.6877,19.6696,19.6787,79273.0
2023-09-11 14:20:00,21.77,21.77,21.69,21.69,166931.0,19.6787,19.6787,19.6064,19.6064,166931.0
2023-09-11 14:25:00,21.69,21.71,21.66,21.67,312250.0,19.6064,19.6245,19.5793,19.5883,312250.0
2023-09-11 14:30:00,21.67,21.75,21.66,21.71,258935.0,19.5883,19.6606,19.5793,19.6245,258935.0
2023-09-11 14:35:00,21.71,21.76,21.61,21.65,608197.0,19.6245,19.6696,19.5341,19.5702,608197.0
2023-09-11 14:40:00,21.64,21.65,21.55,21.63,532670.0,19.5612,19.5702,19.4798,19.5521,532670.0
2023-09-11 14:45:00,21.63,21.65,21.59,21.62,326022.0,19.5521,19.5702,19.516,19.5431,326022.0
2023-09-11 14:50:00,21.62,21.63,21.59,21.61,314769.0,19.5431,19.5521,19.516,19.5341,314769.0
2023-09-11 14:55:00,21.62,21.62,21.58,21.6,219886.0,19.5431,19.5431,19.5069,19.525,219886.0
2023-09-11 15:00:00,21.6,21.61,21.58,21.6,309435.0,19.525,19.5341,19.5069,19.525,309435.0
2023-09-11 15:05:00,21.61,21.61,21.58,21.59,258228.0,19.5341,19.5341,19.5069,19.516,258228.0
2023-09-11 15:10:00,21.58,21.6,21.54,21.55,299878.0,19.5069,19.525,19.4708,19.4798,299878.0
2023-09-11 15:15:00,21.55,21.55,21.5,21.52,617841.0,19.4798,19.4798,19.4346,19.4527,617841.0
2023-09-11 15:20:00,21.53,21.56,21.51,21.55,482998.0,19.4617,19.4889,19.4437,19.4798,482998.0
2023-09-11 15:25:00,21.55,21.55,21.52,21.53,232662.0,19.4798,19.4798,19.4527,19.4617,232662.0
2023-09-11 15:30:00,21.53,21.55,21.51,21.55,630610.0,19.4617,19.4798,19.4437,19.4798,630610.0
2023-09-11 15:35:00,21.55,21.55,21.52,21.54,328538.0,19.4798,19.4798,19.4527,19.4708,328538.0
2023-09-11 15:40:00,21.54,21.54,21.48,21.48,793255.0,19.4708,19.4708,19.4165,19.4165,793255.0
2023-09-11 15:45:00,21.48,21.5,21.45,21.45,1024975.0,19.4165,19.4346,19.3894,19.3894,1024975.0
2023-09-11 15:50:00,21.46,21.47,21.41,21.43,1413098.0,19.3985,19.4075,19.3533,19.3714,1413098.0
2023-09-11 15:55:00,21.43,21.44,21.39,21.41,2573360.0,19.3714,19.3804,19.3352,19.3533,2573360.0
2023-09-12 09:30:00,21.51,21.81,21.49,21.79,767498.0,19.4437,19.7148,19.4256,19.6968,767498.0
2023-09-12 09:35:00,21.8,21.98,21.75,21.91,356105.0,19.7058,19.8685,19.6606,19.8052,356105.0
2023-09-12 09:40:00,21.91,21.91,21.81,21.88,198285.0,19.8052,19.8052,19.7148,19.7781,198285.0
2023-09-12 09:45:00,21.88,21.93,21.84,21.88,185093.0,19.7781,19.8233,19.742,19.7781,185093.0
2023-09-12 09:50:00,21.88,21.99,21.87,21.98,212180.0,19.7781,19.8776,19.7691,19.8685,212180.0
2023-09-12 09:55:00,21.98,22.04,21.96,21.99,474503.0,19.8685,19.9228,19.8504,19.8776,474503.0
2023-09-12 10:00:00,22.0,22.09,21.93,21.96,396092.0,19.8866,19.9679,19.8233,19.8504,396092.0
2023-09-12 10:05:00,21.96,21.98,21.86,21.87,164515.0,19.8504,19.8685,19.76,19.7691,164515.0
2023-09-12 10:10:00,21.87,21.92,21.83,21.92,139033.0,19.7691,19.8143,19.7329,19.8143,139033.0
2023-09-12 10:15:00,21.92,21.94,21.87,21.91,147808.0,19.8143,19.8324,19.7691,19.8052,147808.0
2023-09-12 10:20:00,21.92,21.96,21.91,21.92,111761.0,19.8143,19.8504,19.8052,19.8143,111761.0
2023-09-12 10:25:00,21.92,21.98,21.91,21.98,121925.0,19.8143,19.8685,19.8052,19.8685,121925.0
2023-09-12 10:30:00,21.97,21.99,21.94,21.99,125241.0,19.8595,19.8776,19.8324,19.8776,125241.0
2023-09-12 10:35:00,21.99,22.0,21.93,21.94,112538.0,19.8776,19.8866,19.8233,19.8324,112538.0
2023-09-12 10:40:00,21.94,21.95,21.88,21.94,114754.0,19.8324,19.8414,19.7781,19.8324,114754.0
2023-09-12 10:45:00,21.95,22.0,21.92,21.93,139569.0,19.8414,19.8866,19.8143,19.8233,139569.0
2023-09-12 10:50:00,21.93,21.95,21.91,21.93,124673.0,19.8233,19.8414,19.8052,19.8233,124673.0
2023-09-12 10:55:00,21.93,21.98,21.93,21.97,77820.0,19.8233,19.8685,19.8233,19.8595,77820.0
2023-09-12 11:00:00,21.96,22.11,21.95,22.09,232140.0,19.8504,19.986,19.8414,19.9679,232140.0
2023-09-12 11:05:00,22.09,22.13,22.08,22.12,230039.0,19.9679,20.0041,19.9589,19.9951,230039.0
2023-09-12 11:10:00,22.13,22.15,22.08,22.1,268705.0,20.0041,20.0222,19.9589,19.977,268705.0
2023-09-12 11:15:00,22.1,22.12,22.09,22.12,147231.0,19.977,19.9951,19.9679,19.9951,147231.0
2023-09-12 11:20:00,22.11,22.21,22.09,22.21,167409.0,19.986,20.0764,19.9679,20.0764,167409.0
2023-09-12 11:25:00,22.21,22.24,22.19,22.23,173376.0,20.0764,20.1035,20.0583,20.0945,173376.0
2023-09-12 11:30:00,22.23,22.23,22.11,22.13,246770.0,20.0945,20.0945,19.986,20.0041,246770.0
2023-09-12 11:35:00,22.13,22.17,22.1,22.14,139254.0,20.0041,20.0403,19.977,20.0131,139254.0
2023-09-12 11:40:00,22.14,22.18,22.13,22.18,106180.0,20.0131,20.0493,20.0041,20.0493,106180.0
2023-09-12 11:45:00,22.17,22.2,22.16,22.2,71837.0,20.0403,20.0674,20.0312,20.0674,71837.0
2023-09-12 11:50:00,22.2,22.27,22.18,22.19,334966.0,20.0674,20.1307,20.0493,20.0583,334966.0
2023-09-12 11:55:00,22.19,22.21,22.18,22.2,74950.0,20.0583,20.0764,20.0493,20.0674,74950.0
2023-09-12 12:00:00,22.2,22.21,22.18,22.19,84405.0,20.0674,20.0764,20.0493,20.0583,84405.0
2023-09-12 12:05:00,22.18,22.23,22.16,22.17,184771.0,20.0493,20.0945,20.0312,20.0403,184771.0
2023-09-12 12:10:00,22.17,22.2,22.16,22.17,92299.0,20.0403,20.0674,20.0312,20.0403,92299.0
2023-09-12 12:15:00,22.17,22.2,22.13,22.13,114154.0,20.0403,20.0674,20.0041,20.0041,114154.0
2023-09-12 12:20:00,22.14,22.15,22.08,22.09,136253.0,20.0131,20.0222,19.9589,19.9679,136253.0
2023-09-12 12:25:00,22.09,22.09,22.05,22.05,67103.0,19.9679,19.9679,19.9318,19.9318,67103.0
2023-09-12 12:30:00,22.05,22.06,22.01,22.02,76466.0,19.9318,19.9408,19.8956,19.9047,76466.0
2023-09-12 12:35:00,22.01,22.02,21.99,22.02,87704.0,19.8956,19.9047,19.8776,19.9047,87704.0
2023-09-12 12:40:00,22.02,22.03,21.95,21.97,157166.0,19.9047,19.9137,19.8414,19.8595,157166.0
2023-09-12 12:45:00,21.98,21.99,21.96,21.98,70604.0,19.8685,19.8776,19.8504,19.8685,70604.0
2023-09-12 12:50:00,21.99,22.03,21.98,22.02,114290.0,19.8776,19.9137,19.8685,19.9047,114290.0
2023-09-12 12:55:00,22.02,22.02,21.99,22.0,52783.0,19.9047,19.9047,19.8776,19.8866,52783.0
2023-09-12 13:00:00,21.99,22.0,21.96,21.97,44889.0,19.8776,19.8866,19.8504,19.8595,44889.0
2023-09-12 13:05:00,21.97,22.02,21.96,22.02,92547.0,19.8595,19.9047,19.8504,19.9047,92547.0
2023-09-12 13:10:00,22.02,22.02,22.0,22.0,49453.0,19.9047,19.9047,19.8866,19.8866,49453.0
2023-09-12 13:15:00,22.01,22.02,21.99,22.0,72149.0,19.8956,19.9047,19.8776,19.8866,72149.0
2023-09-12 13:20:00,22.0,22.08,21.99,22.07,119464.0,19.8866,19.9589,19.8776,19.9499,119464.0
2023-09-12 13:25:00,22.07,22.08,22.01,22.04,125371.0,19.9499,19.9589,19.8956,19.9228,125371.0
2023-09-12 13:30:00,22.04,22.06,22.03,22.05,62494.0,19.9228,19.9408,19.9137,19.9318,62494.0
2023-09-12 13:35:00,22.05,22.09,22.04,22.08,114563.0,19.9318,19.9679,19.9228,19.9589,114563.0
2023-09-12 13:40:00,22.07,22.08,22.03,22.05,56780.0,19.9499,19.9589,19.9137,19.9318,56780.0
2023-09-12 13:45:00,22.05,22.06,22.01,22.01,148582.0,19.9318,19.9408,19.8956,19.8956,148582.0
2023-09-12 13:50:00,22.01,22.03,22.01,22.01,104552.0,19.8956,19.9137,19.8956,19.8956,104552.0
2023-09-12 13:55:00,22.02,22.02,21.93,21.94,180898.0,19.9047,19.9047,19.8233,19.8324,180898.0
2023-09-12 14:00:00,21.93,21.93,21.87,21.87,154666.0,19.8233,19.8233,19.7691,19.7691,154666.0
2023-09-12 14:05:00,21.88,21.91,21.87,21.91,193275.0,19.7781,19.8052,19.7691,19.8052,193275.0
2023-09-12 14:10:00,21.91,21.91,21.85,21.85,361496.0,19.8052,19.8052,19.751,19.751,361496.0
2023-09-12 14:15:00,21.86,21.86,21.82,21.83,199798.0,19.76,19.76,19.7239,19.7329,199798.0
2023-09-12 14:20:00,21.83,21.91,21.82,21.91,346390.0,19.7329,19.8052,19.7239,19.8052,346390.0
2023-09-12 14:25:00,21.91,21.98,21.9,21.98,130511.0,19.8052,19.8685,19.7962,19.8685,130511.0
2023-09-12 14:30:00,21.98,22.03,21.97,22.01,136208.0,19.8685,19.9137,19.8595,19.8956,136208.0
2023-09-12 14:35:00,22.0,22.0,21.9,21.9,185247.0,19.8866,19.8866,19.7962,19.7962,185247.0
2023-09-12 14:40:00,21.91,21.92,21.85,21.85,157438.0,19.8052,19.8143,19.751,19.751,157438.0
2023-09-12 14:45:00,21.85,21.88,21.84,21.88,230714.0,19.751,19.7781,19.742,19.7781,230714.0
2023-09-12 14:50:00,21.88,21.91,21.85,21.89,335683.0,19.7781,19.8052,19.751,19.7872,335683.0
2023-09-12 14:55:00,21.89,21.94,21.88,21.92,104152.0,19.7872,19.8324,19.7781,19.8143,104152.0
2023-09-12 15:00:00,21.91,21.92,21.87,21.89,174973.0,19.8052,19.8143,19.7691,19.7872,174973.0
2023-09-12 15:05:00,21.89,21.9,21.86,21.87,93781.0,19.7872,19.7962,19.76,19.7691,93781.0
2023-09-12 15:10:00,21.86,21.9,21.86,21.88,149254.0,19.76,19.7962,19.76,19.7781,149254.0
2023-09-12 15:15:00,21.89,21.89,21.87,21.88,93086.0,19.7872,19.7872,19.7691,19.7781,93086.0
2023-09-12 15:20:00,21.89,21.89,21.8,21.82,196387.0,19.7872,19.7872,19.7058,19.7239,196387.0
2023-09-12 15:25:00,21.81,21.84,21.81,21.84,81711.0,19.7148,19.742,19.7148,19.742,81711.0
2023-09-12 15:30:00,21.84,21.85,21.81,21.82,174315.0,19.742,19.751,19.7148,19.7239,174315.0
2023-09-12 15:35:00,21.82,21.82,21.8,21.81,127909.0,19.7239,19.7239,19.7058,19.7148,127909.0
2023-09-12 15:40:00,21.8,21.81,21.76,21.77,226320.0,19.7058,19.7148,19.6696,19.6787,226320.0
2023-09-12 15:45:00,21.76,21.77,21.73,21.76,232389.0,19.6696,19.6787,19.6425,19.6696,232389.0
2023-09-12 15:50:00,21.76,21.78,21.73,21.77,567821.0,19.6696,19.6877,19.6425,19.6787,567821.0
2023-09-12 15:55:00,21.76,21.78,21.68,21.7,1400271.0,19.6696,19.6877,19.5973,19.6154,1400271.0
2023-09-13 09:30:00,21.81,21.87,21.71,21.83,313970.0,19.7148,19.7691,19.6245,19.7329,313970.0
2023-09-13 09:35:00,21.84,21.85,21.73,21.76,139478.0,19.742,19.751,19.6425,19.6696,139478.0
2023-09-13 09:40:00,21.76,21.77,21.63,21.65,123960.0,19.6696,19.6787,19.5521,19.5702,123960.0
2023-09-13 09:45:00,21.64,21.69,21.64,21.66,97398.0,19.5612,19.6064,19.5612,19.5793,97398.0
2023-09-13 09:50:00,21.66,21.72,21.63,21.7,77695.0,19.5793,19.6335,19.5521,19.6154,77695.0
2023-09-13 09:55:00,21.7,21.71,21.65,21.67,148648.0,19.6154,19.6245,19.5702,19.5883,148648.0
2023-09-13 10:00:00,21.67,21.71,21.66,21.68,69238.0,19.5883,19.6245,19.5793,19.5973,69238.0
2023-09-13 10:05:00,21.68,21.68,21.62,21.63,61272.0,19.5973,19.5973,19.5431,19.5521,61272.0
2023-09-13 10:10:00,21.64,21.65,21.62,21.64,108733.0,19.5612,19.5702,19.5431,19.5612,108733.0
2023-09-13 10:15:00,21.63,21.65,21.59,21.6,134488.0,19.5521,19.5702,19.516,19.525,134488.0
2023-09-13 10:20:00,21.6,21.62,21.59,21.61,67929.0,19.525,19.5431,19.516,19.5341,67929.0
2023-09-13 10:25:00,21.61,21.61,21.55,21.59,112855.0,19.5341,19.5341,19.4798,19.516,112855.0
2023-09-13 10:30:00,21.59,21.61,21.58,21.61,91306.0,19.516,19.5341,19.5069,19.5341,91306.0
2023-09-13 10:35:00,21.61,21.63,21.6,21.62,78456.0,19.5341,19.5521,19.525,19.5431,78456.0
2023-09-13 10:40:00,21.62,21.63,21.61,21.62,77171.0,19.5431,19.5521,19.5341,19.5431,77171.0
2023-09-13 10:45:00,21.62,21.62,21.58,21.6,88111.0,19.5431,19.5431,19.5069,19.525,88111.0
2023-09-13 10:50:00,21.59,21.65,21.59,21.64,75418.0,19.516,19.5702,19.516,19.5612,75418.0
2023-09-13 10:55:00,21.64,21.67,21.63,21.67,97810.0,19.5612,19.5883,19.5521,19.5883,97810.0
2023-09-13 11:00:00,21.67,21.67,21.6,21.63,109773.0,19.5883,19.5883,19.525,19.5521,109773.0
2023-09-13 11:05:00,21.63,21.63,21.58,21.59,60143.0,19.5521,19.5521,19.5069,19.516,60143.0
2023-09-13 11:10:00,21.59,21.59,21.53,21.55,139072.0,19.516,19.516,19.4617,19.4798,139072.0
2023-09-13 11:15:00,21.55,21.55,21.52,21.52,99644.0,19.4798,19.4798,19.4527,19.4527,99644.0
2023-09-13 11:20:00,21.53,21.53,21.49,21.5,154365.0,19.4617,19.4617,19.4256,19.4346,154365.0
2023-09-13 11:25:00,21.51,21.55,21.5,21.54,122074.0,19.4437,19.4798,19.4346,19.4708,122074.0
2023-09-13 11:30:00,21.54,21.55,21.51,21.51,62778.0,19.4708,19.4798,19.4437,19.4437,62778.0
2023-09-13 11:35:00,21.51,21.52,21.48,21.5,107969.0,19.4437,19.4527,19.4165,19.4346,107969.0
2023-09-13 11:40:00,21.49,21.54,21.48,21.53,116193.0,19.4256,19.4708,19.4165,19.4617,116193.0
2023-09-13 11:45:00,21.54,21.54,21.52,21.52,54932.0,19.4708,19.4708,19.4527,19.4527,54932.0
2023-09-13 11:50:00,21.53,21.55,21.5,21.55,63726.0,19.4617,19.4798,19.4346,19.4798,63726.0
2023-09-13 11:55:00,21.55,21.58,21.54,21.56,72865.0,19.4798,19.5069,19.4708,19.4889,72865.0
2023-09-13 12:00:00,21.57,21.58,21.56,21.57,58742.0,19.4979,19.5069,19.4889,19.4979,58742.0
2023-09-13 12:05:00,21.57,21.59,21.57,21.57,52168.0,19.4979,19.516,19.4979,19.4979,52168.0
2023-09-13 12:10:00,21.57,21.61,21.57,21.6,66925.0,19.4979,19.5341,19.4979,19.525,66925.0
2023-09-13 12:15:00,21.6,21.61,21.59,21.61,77909.0,19.525,19.5341,19.516,19.5341,77909.0
2023-09-13 12:20:00,21.61,21.62,21.6,21.61,35350.0,19.5341,19.5431,19.525,19.5341,35350.0
2023-09-13 12:25:00,21.61,21.62,21.6,21.62,47705.0,19.5341,19.5431,19.525,19.5431,47705.0
2023-09-13 12:30:00,21.62,21.65,21.61,21.65,46364.0,19.5431,19.5702,19.5341,19.5702,46364.0
2023-09-13 12:35:00,21.64,21.65,21.6,21.61,69224.0,19.5612,19.5702,19.525,19.5341,69224.0
2023-09-13 12:40:00,21.61,21.61,21.57,21.57,52106.0,19.5341,19.5341,19.4979,19.4979,52106.0
2023-09-13 12:45:00,21.57,21.6,21.56,21.58,45673.0,19.4979,19.525,19.4889,19.5069,45673.0
2023-09-13 12:50:00,21.59,21.62,21.58,21.62,49619.0,19.516,19.5431,19.5069,19.5431,49619.0
2023-09-13 12:55:00,21.62,21.65,21.61,21.64,67357.0,19.5431,19.5702,19.5341,19.5612,67357.0
2023-09-13 13:00:00,21.65,21.67,21.63,21.64,54487.0,19.5702,19.5883,19.5521,19.5612,54487.0
2023-09-13 13:05:00,21.64,21.64,21.6,21.61,63884.0,19.5612,19.5612,19.525,19.5341,63884.0
2023-09-13 13:10:00,21.61,21.64,21.6,21.64,65514.0,19.5341,19.5612,19.525,19.5612,65514.0
2023-09-13 13:15:00,21.64,21.66,21.63,21.66,32157.0,19.5612,19.5793,19.5521,19.5793,32157.0
2023-09-13 13:20:00,21.66,21.69,21.65,21.69,52576.0,19.5793,19.6064,19.5702,19.6064,52576.0
2023-09-13 13:25:00,21.69,21.7,21.68,21.7,53212.0,19.6064,19.6154,19.5973,19.6154,53212.0
2023-09-13 13:30:00,21.7,21.72,21.7,21.71,42355.0,19.6154,19.6335,19.6154,19.6245,42355.0
2023-09-13 13:35:00,21.71,21.72,21.7,21.71,58553.0,19.6245,19.6335,19.6154,19.6245,58553.0
2023-09-13 13:40:00,21.71,21.74,21.7,21.73,34383.0,19.6245,19.6516,19.6154,19.6425,34383.0
2023-09-13 13:45:00,21.74,21.75,21.73,21.75,39988.0,19.6516,19.6606,19.6425,19.6606,39988.0
2023-09-13 13:50:00,21.75,21.77,21.74,21.77,117663.0,19.6606,19.6787,19.6516,19.6787,117663.0
2023-09-13 13:55:00,21.78,21.85,21.77,21.84,182694.0,19.6877,19.751,19.6787,19.742,182694.0
2023-09-13 14:00:00,21.84,21.85,21.81,21.85,101543.0,19.742,19.751,19.7148,19.751,101543.0
2023-09-13 14:05:00,21.84,21.86,21.84,21.86,66052.0,19.742,19.76,19.742,19.76,66052.0
2023-09-13 14:10:00,21.86,21.88,21.85,21.88,61783.0,19.76,19.7781,19.751,19.7781,61783.0
2023-09-13 14:15:00,21.87,21.88,21.8,21.82,159212.0,19.7691,19.7781,19.7058,19.7239,159212.0
2023-09-13 14:20:00,21.82,21.83,21.79,21.82,95972.0,19.7239,19.7329,19.6968,19.7239,95972.0
2023-09-13 14:25:00,21.82,21.85,21.82,21.84,53012.0,19.7239,19.751,19.7239,19.742,53012.0
2023-09-13 14:30:00,21.84,21.87,21.83,21.86,86890.0,19.742,19.7691,19.7329,19.76,86890.0
2023-09-13 14:35:00,21.86,21.87,21.84,21.86,103233.0,19.76,19.7691,19.742,19.76,103233.0
2023-09-13 14:40:00,21.86,21.88,21.84,21.85,80712.0,19.76,19.7781,19.742,19.751,80712.0
2023-09-13 14:45:00,21.85,21.87,21.84,21.86,96273.0,19.751,19.7691,19.742,19.76,96273.0
2023-09-13 14:50:00,21.85,21.86,21.81,21.81,89234.0,19.751,19.76,19.7148,19.7148,89234.0
2023-09-13 14:55:00,21.81,21.83,21.8,21.82,72146.0,19.7148,19.7329,19.7058,19.7239,72146.0
2023-09-13 15:00:00,21.82,21.82,21.8,21.82,91742.0,19.7239,19.7239,19.7058,19.7239,91742.0
2023-09-13 15:05:00,21.82,21.84,21.8,21.84,104105.0,19.7239,19.742,19.7058,19.742,104105.0
2023-09-13 15:10:00,21.84,21.87,21.84,21.85,103569.0,19.742,19.7691,19.742,19.751,103569.0
2023-09-13 15:15:00,21.85,21.88,21.84,21.87,113810.0,19.751,19.7781,19.742,19.7691,113810.0
2023-09-13 15:20:00,21.87,21.87,21.84,21.86,104977.0,19.7691,19.7691,19.742,19.76,104977.0
2023-09-13 15:25:00,21.86,21.88,21.85,21.86,86369.0,19.76,19.7781,19.751,19.76,86369.0
2023-09-13 15:30:00,21.87,21.92,21.86,21.91,129588.0,19.7691,19.8143,19.76,19.8052,129588.0
2023-09-13 15:35:00,21.91,21.93,21.89,21.93,162027.0,19.8052,19.8233,19.7872,19.8233,162027.0
2023-09-13 15:40:00,21.93,21.94,21.91,21.93,136185.0,19.8233,19.8324,19.8052,19.8233,136185.0
2023-09-13 15:45:00,21.93,21.94,21.91,21.92,197206.0,19.8233,19.8324,19.8052,19.8143,197206.0
2023-09-13 15:50:00,21.92,21.93,21.89,21.91,383378.0,19.8143,19.8233,19.7872,19.8052,383378.0
2023-09-13 15:55:00,21.91,21.91,21.89,21.89,629547.0,19.8052,19.8052,19.7872,19.7872,629547.0
2023-09-14 09:30:00,22.14,22.33,22.09,22.27,515395.0,20.0131,20.1849,19.9679,20.1307,515395.0
2023-09-14 09:35:00,22.27,22.29,22.16,22.18,143729.0,20.1307,20.1487,20.0312,20.0493,143729.0
2023-09-14 09:40:00,22.19,22.2,22.1,22.11,136816.0,20.0583,20.0674,19.977,19.986,136816.0
2023-09-14 09:45:00,22.12,22.19,22.11,22.18,159057.0,19.9951,20.0583,19.986,20.0493,159057.0
2023-09-14 09:50:00,22.18,22.27,22.16,22.25,162152.0,20.0493,20.1307,20.0312,20.1126,162152.0
2023-09-14 09:55:00,22.24,22.35,22.24,22.35,200550.0,20.1035,20.203,20.1035,20.203,200550.0
2023-09-14 10:00:00,22.35,22.38,22.25,22.27,153270.0,20.203,20.2301,20.1126,20.1307,153270.0
2023-09-14 10:05:00,22.27,22.3,22.26,22.29,71988.0,20.1307,20.1578,20.1216,20.1487,71988.0
2023-09-14 10:10:00,22.3,22.34,22.29,22.33,91832.0,20.1578,20.1939,20.1487,20.1849,91832.0
2023-09-14 10:15:00,22.33,22.34,22.28,22.3,122577.0,20.1849,20.1939,20.1397,20.1578,122577.0
2023-09-14 10:20:00,22.3,22.32,22.28,22.3,75282.0,20.1578,20.1759,20.1397,20.1578,75282.0
2023-09-14 10:25:00,22.3,22.34,22.29,22.33,59620.0,20.1578,20.1939,20.1487,20.1849,59620.0
2023-09-14 10:30:00,22.33,22.4,22.32,22.4,81041.0,20.1849,20.2482,20.1759,20.2482,81041.0
2023-09-14 10:35:00,22.4,22.43,22.39,22.43,99548.0,20.2482,20.2753,20.2391,20.2753,99548.0
2023-09-14 10:40:00,22.43,22.47,22.42,22.43,221968.0,20.2753,20.3114,20.2662,20.2753,221968.0
2023-09-14 10:45:00,22.43,22.48,22.42,22.46,110628.0,20.2753,20.3205,20.2662,20.3024,110628.0
2023-09-14 10:50:00,22.46,22.5,22.45,22.46,161516.0,20.3024,20.3386,20.2934,20.3024,161516.0
2023-09-14 10:55:00,22.47,22.49,22.42,22.44,92822.0,20.3114,20.3295,20.2662,20.2843,92822.0
2023-09-14 11:00:00,22.44,22.48,22.42,22.47,84529.0,20.2843,20.3205,20.2662,20.3114,84529.0
2023-09-14 11:05:00,22.48,22.51,22.46,22.48,192421.0,20.3205,20.3476,20.3024,20.3205,192421.0
2023-09-14 11:10:00,22.48,22.5,22.46,22.49,117217.0,20.3205,20.3386,20.3024,20.3295,117217.0
2023-09-14 11:15:00,22.49,22.5,22.41,22.42,150722.0,20.3295,20.3386,20.2572,20.2662,150722.0
2023-09-14 11:20:00,22.42,22.42,22.29,22.32,123390.0,20.2662,20.2662,20.1487,20.1759,123390.0
2023-09-14 11:25:00,22.32,22.32,22.22,22.23,148907.0,20.1759,20.1759,20.0855,20.0945,148907.0
2023-09-14 11:30:00,22.22,22.24,22.19,22.2,92812.0,20.0855,20.1035,20.0583,20.0674,92812.0
2023-09-14 11:35:00,22.19,22.22,22.19,22.21,131884.0,20.0583,20.0855,20.0583,20.0764,131884.0
2023-09-14 11:40:00,22.21,22.25,22.2,22.25,130865.0,20.0764,20.1126,20.0674,20.1126,130865.0
2023-09-14 11:45:00,22.24,22.27,22.23,22.26,74131.0,20.1035,20.1307,20.0945,20.1216,74131.0
2023-09-14 11:50:00,22.26,22.31,22.26,22.28,109408.0,20.1216,20.1668,20.1216,20.1397,109408.0
2023-09-14 11:55:00,22.28,22.29,22.26,22.28,68309.0,20.1397,20.1487,20.1216,20.1397,68309.0
2023-09-14 12:00:00,22.28,22.29,22.24,22.26,80284.0,20.1397,20.1487,20.1035,20.1216,80284.0
2023-09-14 12:05:00,22.26,22.28,22.22,22.23,53046.0,20.1216,20.1397,20.0855,20.0945,53046.0
2023-09-14 12:10:00,22.23,22.24,22.21,22.23,52670.0,20.0945,20.1035,20.0764,20.0945,52670.0
2023-09-14 12:15:00,22.22,22.26,22.21,22.22,68003.0,20.0855,20.1216,20.0764,20.0855,68003.0
2023-09-14 12:20:00,22.23,22.25,22.21,22.21,42785.0,20.0945,20.1126,20.0764,20.0764,42785.0
2023-09-14 12:25:00,22.22,22.23,22.21,22.23,34391.0,20.0855,20.0945,20.0764,20.0945,34391.0
2023-09-14 12:30:00,22.23,22.24,22.22,22.23,39057.0,20.0945,20.1035,20.0855,20.0945,39057.0
2023-09-14 12:35:00,22.24,22.25,22.23,22.25,57046.0,20.1035,20.1126,20.0945,20.1126,57046.0
2023-09-14 12:40:00,22.25,22.25,22.19,22.2,65455.0,20.1126,20.1126,20.0583,20.0674,65455.0
2023-09-14 12:45:00,22.2,22.22,22.19,22.21,38408.0,20.0674,20.0855,20.0583,20.0764,38408.0
2023-09-14 12:50:00,22.2,22.25,22.2,22.23,63757.0,20.0674,20.1126,20.0674,20.0945,63757.0
2023-09-14 12:55:00,22.23,22.26,22.22,22.25,60959.0,20.0945,20.1216,20.0855,20.1126,60959.0
2023-09-14 13:00:00,22.25,22.25,22.22,22.24,31139.0,20.1126,20.1126,20.0855,20.1035,31139.0
2023-09-14 13:05:00,22.23,22.25,22.22,22.25,101754.0,20.0945,20.1126,20.0855,20.1126,101754.0
2023-09-14 13:10:00,22.25,22.29,22.24,22.29,69665.0,20.1126,20.1487,20.1035,20.1487,69665.0
2023-09-14 13:15:00,22.29,22.29,22.27,22.28,47043.0,20.1487,20.1487,20.1307,20.1397,47043.0
2023-09-14 13:20:00,22.28,22.3,22.27,22.29,43709.0,20.1397,20.1578,20.1307,20.1487,43709.0
2023-09-14 13:25:00,22.29,22.31,22.28,22.3,30832.0,20.1487,20.1668,20.1397,20.1578,30832.0
2023-09-14 13:30:00,22.31,22.32,22.29,22.32,61794.0,20.1668,20.1759,20.1487,20.1759,61794.0
2023-09-14 13:35:00,22.32,22.32,22.29,22.3,47205.0,20.1759,20.1759,20.1487,20.1578,47205.0
2023-09-14 13:40:00,22.3,22.31,22.29,22.3,59962.0,20.1578,20.1668,20.1487,20.1578,59962.0
2023-09-14 13:45:00,22.3,22.32,22.29,22.32,51650.0,20.1578,20.1759,20.1487,20.1759,51650.0
2023-09-14 13:50:00,22.32,22.35,22.31,22.35,69874.0,20.1759,20.203,20.1668,20.203,69874.0
2023-09-14 13:55:00,22.36,22.36,22.35,22.36,47266.0,20.212,20.212,20.203,20.212,47266.0
2023-09-14 14:00:00,22.36,22.38,22.35,22.36,64024.0,20.212,20.2301,20.203,20.212,64024.0
2023-09-14 14:05:00,22.36,22.38,22.35,22.38,111948.0,20.212,20.2301,20.203,20.2301,111948.0
2023-09-14 14:10:00,22.38,22.39,22.36,22.37,68430.0,20.2301,20.2391,20.212,20.2211,68430.0
2023-09-14 14:15:00,22.36,22.38,22.35,22.37,57058.0,20.212,20.2301,20.203,20.2211,57058.0
2023-09-14 14:20:00,22.38,22.4,22.37,22.4,52526.0,20.2301,20.2482,20.2211,20.2482,52526.0
2023-09-14 14:25:00,22.4,22.42,22.39,22.41,73038.0,20.2482,20.2662,20.2391,20.2572,73038.0
2023-09-14 14:30:00,22.41,22.42,22.39,22.41,73282.0,20.2572,20.2662,20.2391,20.2572,73282.0
2023-09-14 14:35:00,22.41,22.48,22.4,22.47,106914.0,20.2572,20.3205,20.2482,20.3114,106914.0
2023-09-14 14:40:00,22.48,22.5,22.47,22.48,99503.0,20.3205,20.3386,20.3114,20.3205,99503.0
2023-09-14 14:45:00,22.48,22.49,22.43,22.45,75215.0,20.3205,20.3295,20.2753,20.2934,75215.0
2023-09-14 14:50:00,22.45,22.45,22.43,22.44,47910.0,20.2934,20.2934,20.2753,20.2843,47910.0
2023-09-14 14:55:00,22.44,22.44,22.43,22.44,36600.0,20.2843,20.2843,20.2753,20.2843,36600.0
2023-09-14 15:00:00,22.44,22.44,22.38,22.4,100723.0,20.2843,20.2843,20.2301,20.2482,100723.0
2023-09-14 15:05:00,22.4,22.43,22.38,22.39,113337.0,20.2482,20.2753,20.2301,20.2391,113337.0
2023-09-14 15:10:00,22.39,22.4,22.36,22.39,90840.0,20.2391,20.2482,20.212,20.2391,90840.0
2023-09-14 15:15:00,22.39,22.41,22.38,22.41,53628.0,20.2391,20.2572,20.2301,20.2572,53628.0
2023-09-14 15:20:00,22.4,22.47,22.4,22.47,152220.0,20.2482,20.3114,20.2482,20.3114,152220.0
2023-09-14 15:25:00,22.46,22.47,22.42,22.43,113163.0,20.3024,20.3114,20.2662,20.2753,113163.0
2023-09-14 15:30:00,22.43,22.45,22.41,22.42,74860.0,20.2753,20.2934,20.2572,20.2662,74860.0
2023-09-14 15:35:00,22.42,22.45,22.41,22.42,170950.0,20.2662,20.2934,20.2572,20.2662,170950.0
2023-09-14 15:40:00,22.42,22.46,22.41,22.46,97979.0,20.2662,20.3024,20.2572,20.3024,97979.0
2023-09-14 15:45:00,22.45,22.53,22.45,22.53,390814.0,20.2934,20.3657,20.2934,20.3657,390814.0
2023-09-14 15:50:00,22.53,22.54,22.48,22.48,417803.0,20.3657,20.3747,20.3205,20.3205,417803.0
2023-09-14 15:55:00,22.49,22.49,22.45,22.47,639867.0,20.3295,20.3295,20.2934,20.3114,639867.0
2023-09-15 09:30:00,22.47,22.54,22.42,22.52,1912561.0,20.3114,20.3747,20.2662,20.3566,1912561.0
2023-09-15 09:35:00,22.52,22.57,22.5,22.51,133146.0,20.3566,20.4018,20.3386,20.3476,133146.0
2023-09-15 09:40:00,22.52,22.52,22.42,22.43,155143.0,20.3566,20.3566,20.2662,20.2753,155143.0
2023-09-15 09:45:00,22.44,22.46,22.32,22.33,202042.0,20.2843,20.3024,20.1759,20.1849,202042.0
2023-09-15 09:50:00,22.32,22.34,22.25,22.28,184580.0,20.1759,20.1939,20.1126,20.1397,184580.0
2023-09-15 09:55:00,22.27,22.28,22.22,22.23,195332.0,20.1307,20.1397,20.0855,20.0945,195332.0
2023-09-15 10:00:00,22.24,22.3,22.21,22.3,151980.0,20.1035,20.1578,20.0764,20.1578,151980.0
2023-09-15 10:05:00,22.3,22.33,22.26,22.3,95987.0,20.1578,20.1849,20.1216,20.1578,95987.0
2023-09-15 10:10:00,22.3,22.32,22.27,22.29,55883.0,20.1578,20.1759,20.1307,20.1487,55883.0
2023-09-15 10:15:00,22.29,22.29,22.25,22.27,61396.0,20.1487,20.1487,20.1126,20.1307,61396.0
2023-09-15 10:20:00,22.28,22.28,22.23,22.26,53777.0,20.1397,20.1397,20.0945,20.1216,53777.0
2023-09-15 10:25:00,22.27,22.28,22.24,22.26,68752.0,20.1307,20.1397,20.1035,20.1216,68752.0
2023-09-15 10:30:00,22.26,22.27,22.22,22.25,41629.0,20.1216,20.1307,20.0855,20.1126,41629.0
2023-09-15 10:35:00,22.25,22.27,22.23,22.23,46641.0,20.1126,20.1307,20.0945,20.0945,46641.0
2023-09-15 10:40:00,22.23,22.27,22.22,22.26,88899.0,20.0945,20.1307,20.0855,20.1216,88899.0
2023-09-15 10:45:00,22.26,22.27,22.23,22.25,63045.0,20.1216,20.1307,20.0945,20.1126,63045.0
2023-09-15 10:50:00,22.25,22.25,22.18,22.21,106206.0,20.1126,20.1126,20.0493,20.0764,106206.0
2023-09-15 10:55:00,22.21,22.23,22.15,22.16,85246.0,20.0764,20.0945,20.0222,20.0312,85246.0
2023-09-15 11:00:00,22.16,22.19,22.15,22.16,77418.0,20.0312,20.0583,20.0222,20.0312,77418.0
2023-09-15 11:05:00,22.16,22.2,22.14,22.19,57336.0,20.0312,20.0674,20.0131,20.0583,57336.0
2023-09-15 11:10:00,22.19,22.2,22.16,22.18,53242.0,20.0583,20.0674,20.0312,20.0493,53242.0
2023-09-15 11:15:00,22.17,22.25,22.16,22.24,60436.0,20.0403,20.1126,20.0312,20.1035,60436.0
2023-09-15 11:20:00,22.24,22.3,22.23,22.29,135439.0,20.1035,20.1578,20.0945,20.1487,135439.0
2023-09-15 11:25:00,22.28,22.34,22.26,22.33,76471.0,20.1397,20.1939,20.1216,20.1849,76471.0
2023-09-15 11:30:00,22.33,22.38,22.33,22.36,77206.0,20.1849,20.2301,20.1849,20.212,77206.0
2023-09-15 11:35:00,22.36,22.38,22.34,22.37,65734.0,20.212,20.2301,20.1939,20.2211,65734.0
2023-09-15 11:40:00,22.37,22.39,22.34,22.37,66960.0,20.2211,20.2391,20.1939,20.2211,66960.0
2023-09-15 11:45:00,22.37,22.39,22.35,22.39,51675.0,20.2211,20.2391,20.203,20.2391,51675.0
2023-09-15 11:50:00,22.39,22.39,22.36,22.37,51155.0,20.2391,20.2391,20.212,20.2211,51155.0
2023-09-15 11:55:00,22.37,22.37,22.35,22.37,76391.0,20.2211,20.2211,20.203,20.2211,76391.0
2023-09-15 12:00:00,22.37,22.39,22.36,22.39,56209.0,20.2211,20.2391,20.212,20.2391,56209.0
2023-09-15 12:05:00,22.39,22.39,22.35,22.38,51567.0,20.2391,20.2391,20.203,20.2301,51567.0
2023-09-15 12:10:00,22.38,22.39,22.35,22.37,96665.0,20.2301,20.2391,20.203,20.2211,96665.0
2023-09-15 12:15:00,22.36,22.41,22.36,22.38,68457.0,20.212,20.2572,20.212,20.2301,68457.0
2023-09-15 12:20:00,22.39,22.44,22.38,22.43,50153.0,20.2391,20.2843,20.2301,20.2753,50153.0
2023-09-15 12:25:00,22.44,22.44,22.36,22.37,65558.0,20.2843,20.2843,20.212,20.2211,65558.0
2023-09-15 12:30:00,22.37,22.38,22.36,22.38,33622.0,20.2211,20.2301,20.212,20.2301,33622.0
2023-09-15 12:35:00,22.38,22.38,22.35,22.36,38332.0,20.2301,20.2301,20.203,20.212,38332.0
2023-09-15 12:40:00,22.35,22.36,22.32,22.33,45336.0,20.203,20.212,20.1759,20.1849,45336.0
2023-09-15 12:45:00,22.33,22.34,22.3,22.34,49069.0,20.1849,20.1939,20.1578,20.1939,49069.0
2023-09-15 12:50:00,22.34,22.36,22.32,22.35,51567.0,20.1939,20.212,20.1759,20.203,51567.0
2023-09-15 12:55:00,22.35,22.38,22.34,22.37,36975.0,20.203,20.2301,20.1939,20.2211,36975.0
2023-09-15 13:00:00,22.37,22.37,22.32,22.37,66761.0,20.2211,20.2211,20.1759,20.2211,66761.0
2023-09-15 13:05:00,22.36,22.41,22.35,22.41,72206.0,20.212,20.2572,20.203,20.2572,72206.0
2023-09-15 13:10:00,22.41,22.42,22.39,22.4,112325.0,20.2572,20.2662,20.2391,20.2482,112325.0
2023-09-15 13:15:00,22.39,22.4,22.34,22.34,53855.0,20.2391,20.2482,20.1939,20.1939,53855.0
2023-09-15 13:20:00,22.34,22.37,22.33,22.33,52192.0,20.1939,20.2211,20.1849,20.1849,52192.0
2023-09-15 13:25:00,22.34,22.34,22.32,22.34,69620.0,20.1939,20.1939,20.1759,20.1939,69620.0
2023-09-15 13:30:00,22.34,22.34,22.3,22.32,63379.0,20.1939,20.1939,20.1578,20.1759,63379.0
2023-09-15 13:35:00,22.32,22.38,22.32,22.37,55306.0,20.1759,20.2301,20.1759,20.2211,55306.0
2023-09-15 13:40:00,22.37,22.4,22.36,22.39,73594.0,20.2211,20.2482,20.212,20.2391,73594.0
2023-09-15 13:45:00,22.4,22.42,22.4,22.42,29522.0,20.2482,20.2662,20.2482,20.2662,29522.0
2023-09-15 13:50:00,22.42,22.44,22.41,22.44,39978.0,20.2662,20.2843,20.2572,20.2843,39978.0
2023-09-15 13:55:00,22.44,22.47,22.43,22.47,40554.0,20.2843,20.3114,20.2753,20.3114,40554.0
2023-09-15 14:00:00,22.47,22.48,22.45,22.47,68604.0,20.3114,20.3205,20.2934,20.3114,68604.0
2023-09-15 14:05:00,22.48,22.49,22.46,22.49,65116.0,20.3205,20.3295,20.3024,20.3295,65116.0
2023-09-15 14:10:00,22.49,22.53,22.48,22.52,81164.0,20.3295,20.3657,20.3205,20.3566,81164.0
2023-09-15 14:15:00,22.52,22.56,22.51,22.55,96813.0,20.3566,20.3928,20.3476,20.3838,96813.0
2023-09-15 14:20:00,22.55,22.56,22.51,22.55,98479.0,20.3838,20.3928,20.3476,20.3838,98479.0
2023-09-15 14:25:00,22.55,22.55,22.53,22.55,80270.0,20.3838,20.3838,20.3657,20.3838,80270.0
2023-09-15 14:30:00,22.55,22.55,22.54,22.55,25702.0,20.3838,20.3838,20.3747,20.3838,25702.0
2023-09-15 14:35:00,22.55,22.6,22.54,22.6,137554.0,20.3838,20.429,20.3747,20.429,137554.0
2023-09-15 14:40:00,22.6,22.63,22.58,22.6,186494.0,20.429,20.4561,20.4109,20.429,186494.0
2023-09-15 14:45:00,22.59,22.62,22.59,22.62,119845.0,20.4199,20.447,20.4199,20.447,119845.0
2023-09-15 14:50:00,22.63,22.64,22.57,22.58,183074.0,20.4561,20.4651,20.4018,20.4109,183074.0
2023-09-15 14:55:00,22.58,22.6,22.57,22.6,76084.0,20.4109,20.429,20.4018,20.429,76084.0
2023-09-15 15:00:00,22.6,22.6,22.57,22.58,62511.0,20.429,20.429,20.4018,20.4109,62511.0
2023-09-15 15:05:00,22.57,22.61,22.57,22.61,112309.0,20.4018,20.438,20.4018,20.438,112309.0
2023-09-15 15:10:00,22.61,22.62,22.58,22.59,113196.0,20.438,20.447,20.4109,20.4199,113196.0
2023-09-15 15:15:00,22.59,22.59,22.56,22.58,64973.0,20.4199,20.4199,20.3928,20.4109,64973.0
2023-09-15 15:20:00,22.58,22.58,22.55,22.55,69186.0,20.4109,20.4109,20.3838,20.3838,69186.0
2023-09-15 15:25:00,22.55,22.56,22.54,22.55,87802.0,20.3838,20.3928,20.3747,20.3838,87802.0
2023-09-15 15:30:00,22.55,22.57,22.49,22.5,119602.0,20.3838,20.4018,20.3295,20.3386,119602.0
2023-09-15 15:35:00,22.5,22.51,22.47,22.48,138711.0,20.3386,20.3476,20.3114,20.3205,138711.0
2023-09-15 15:40:00,22.48,22.49,22.45,22.47,115986.0,20.3205,20.3295,20.2934,20.3114,115986.0
2023-09-15 15:45:00,22.47,22.5,22.46,22.46,142981.0,20.3114,20.3386,20.3024,20.3024,142981.0
2023-09-15 15:50:00,22.46,22.5,22.46,22.48,324455.0,20.3024,20.3386,20.3024,20.3205,324455.0
2023-09-15 15:55:00,22.49,22.49,22.39,22.42,763918.0,20.3295,20.3295,20.2391,20.2662,763918.0
2023-09-18 09:30:00,22.5,22.56,22.33,22.35,439633.0,20.3386,20.3928,20.1849,20.203,439633.0
2023-09-18 09:35:00,22.36,22.39,22.2,22.23,88384.0,20.212,20.2391,20.0674,20.0945,88384.0
2023-09-18 09:40:00,22.25,22.27,22.13,22.14,235156.0,20.1126,20.1307,20.0041,20.0131,235156.0
2023-09-18 09:45:00,22.14,22.18,22.04,22.05,171827.0,20.0131,20.0493,19.9228,19.9318,171827.0
2023-09-18 09:50:00,22.04,22.08,22.01,22.03,142383.0,19.9228,19.9589,19.8956,19.9137,142383.0
2023-09-18 09:55:00,22.04,22.06,21.96,22.05,248048.0,19.9228,19.9408,19.8504,19.9318,248048.0
2023-09-18 10:00:00,22.06,22.09,22.01,22.02,96277.0,19.9408,19.9679,19.8956,19.9047,96277.0
2023-09-18 10:05:00,22.02,22.03,21.98,22.02,87352.0,19.9047,19.9137,19.8685,19.9047,87352.0
2023-09-18 10:10:00,22.02,22.02,21.97,21.98,88814.0,19.9047,19.9047,19.8595,19.8685,88814.0
2023-09-18 10:15:00,21.98,22.02,21.98,21.99,84660.0,19.8685,19.9047,19.8685,19.8776,84660.0
2023-09-18 10:20:00,22.0,22.01,21.97,21.99,91029.0,19.8866,19.8956,19.8595,19.8776,91029.0
2023-09-18 10:25:00,21.98,22.01,21.98,21.98,44214.0,19.8685,19.8956,19.8685,19.8685,44214.0
2023-09-18 10:30:00,21.98,22.0,21.95,21.96,88470.0,19.8685,19.8866,19.8414,19.8504,88470.0
2023-09-18 10:35:00,21.95,22.0,21.95,21.98,94202.0,19.8414,19.8866,19.8414,19.8685,94202.0
2023-09-18 10:40:00,21.98,21.99,21.95,21.95,69989.0,19.8685,19.8776,19.8414,19.8414,69989.0
2023-09-18 10:45:00,21.96,21.97,21.91,21.94,153555.0,19.8504,19.8595,19.8052,19.8324,153555.0
2023-09-18 10:50:00,21.94,21.97,21.92,21.94,131872.0,19.8324,19.8595,19.8143,19.8324,131872.0
2023-09-18 10:55:00,21.94,21.98,21.93,21.97,75790.0,19.8324,19.8685,19.8233,19.8595,75790.0
2023-09-18 11:00:00,21.96,21.98,21.94,21.95,93945.0,19.8504,19.8685,19.8324,19.8414,93945.0
2023-09-18 11:05:00,21.96,22.0,21.95,21.98,87138.0,19.8504,19.8866,19.8414,19.8685,87138.0
2023-09-18 11:10:00,21.97,22.0,21.97,21.97,82119.0,19.8595,19.8866,19.8595,19.8595,82119.0
2023-09-18 11:15:00,21.97,21.98,21.96,21.97,30472.0,19.8595,19.8685,19.8504,19.8595,30472.0
2023-09-18 11:20:00,21.97,21.97,21.95,21.96,30617.0,19.8595,19.8595,19.8414,19.8504,30617.0
2023-09-18 11:25:00,21.95,21.98,21.95,21.96,35327.0,19.8414,19.8685,19.8414,19.8504,35327.0
2023-09-18 11:30:00,21.97,22.0,21.96,22.0,77117.0,19.8595,19.8866,19.8504,19.8866,77117.0
2023-09-18 11:35:00,22.0,22.04,21.98,22.04,60818.0,19.8866,19.9228,19.8685,19.9228,60818.0
2023-09-18 11:40:00,22.04,22.04,22.02,22.02,61126.0,19.9228,19.9228,19.9047,19.9047,61126.0
2023-09-18 11:45:00,22.03,22.04,22.01,22.03,70981.0,19.9137,19.9228,19.8956,19.9137,70981.0
2023-09-18 11:50:00,22.03,22.04,22.01,22.01,60675.0,19.9137,19.9228,19.8956,19.8956,60675.0
2023-09-18 11:55:00,22.02,22.02,21.99,22.01,49473.0,19.9047,19.9047,19.8776,19.8956,49473.0
2023-09-18 12:00:00,22.01,22.04,22.0,22.04,44457.0,19.8956,19.9228,19.8866,19.9228,44457.0
2023-09-18 12:05:00,22.04,22.05,22.02,22.05,57309.0,19.9228,19.9318,19.9047,19.9318,57309.0
2023-09-18 12:10:00,22.05,22.05,22.02,22.04,32129.0,19.9318,19.9318,19.9047,19.9228,32129.0
2023-09-18 12:15:00,22.04,22.05,22.03,22.04,32740.0,19.9228,19.9318,19.9137,19.9228,32740.0
2023-09-18 12:20:00,22.04,22.05,22.03,22.05,46884.0,19.9228,19.9318,19.9137,19.9318,46884.0
2023-09-18 12:25:00,22.04,22.11,22.04,22.09,94083.0,19.9228,19.986,19.9228,19.9679,94083.0
2023-09-18 12:30:00,22.1,22.13,22.09,22.13,34301.0,19.977,20.0041,19.9679,20.0041,34301.0
2023-09-18 12:35:00,22.13,22.13,22.1,22.1,20811.0,20.0041,20.0041,19.977,19.977,20811.0
2023-09-18 12:40:00,22.11,22.13,22.09,22.11,55853.0,19.986,20.0041,19.9679,19.986,55853.0
2023-09-18 12:45:00,22.11,22.11,22.09,22.1,32592.0,19.986,19.986,19.9679,19.977,32592.0
2023-09-18 12:50:00,22.1,22.13,22.09,22.12,38000.0,19.977,20.0041,19.9679,19.9951,38000.0
2023-09-18 12:55:00,22.12,22.15,22.11,22.14,44136.0,19.9951,20.0222,19.986,20.0131,44136.0
2023-09-18 13:00:00,22.14,22.17,22.14,22.16,52877.0,20.0131,20.0403,20.0131,20.0312,52877.0
2023-09-18 13:05:00,22.15,22.15,22.12,22.12,37309.0,20.0222,20.0222,19.9951,19.9951,37309.0
2023-09-18 13:10:00,22.13,22.15,22.12,22.14,54464.0,20.0041,20.0222,19.9951,20.0131,54464.0
2023-09-18 13:15:00,22.14,22.16,22.11,22.14,105788.0,20.0131,20.0312,19.986,20.0131,105788.0
2023-09-18 13:20:00,22.14,22.16,22.12,22.12,29912.0,20.0131,20.0312,19.9951,19.9951,29912.0
2023-09-18 13:25:00,22.13,22.18,22.12,22.18,181315.0,20.0041,20.0493,19.9951,20.0493,181315.0
2023-09-18 13:30:00,22.17,22.19,22.16,22.18,62498.0,20.0403,20.0583,20.0312,20.0493,62498.0
2023-09-18 13:35:00,22.18,22.22,22.17,22.21,54991.0,20.0493,20.0855,20.0403,20.0764,54991.0
2023-09-18 13:40:00,22.21,22.23,22.21,22.22,37509.0,20.0764,20.0945,20.0764,20.0855,37509.0
2023-09-18 13:45:00,22.22,22.22,22.19,22.19,55717.0,20.0855,20.0855,20.0583,20.0583,55717.0
2023-09-18 13:50:00,22.19,22.2,22.11,22.11,75943.0,20.0583,20.0674,19.986,19.986,75943.0
2023-09-18 13:55:00,22.12,22.13,22.1,22.13,68095.0,19.9951,20.0041,19.977,20.0041,68095.0
2023-09-18 14:00:00,22.12,22.13,22.1,22.12,43793.0,19.9951,20.0041,19.977,19.9951,43793.0
2023-09-18 14:05:00,22.12,22.14,22.11,22.13,45208.0,19.9951,20.0131,19.986,20.0041,45208.0
2023-09-18 14:10:00,22.12,22.15,22.11,22.14,38001.0,19.9951,20.0222,19.986,20.0131,38001.0
2023-09-18 14:15:00,22.14,22.17,22.14,22.16,59769.0,20.0131,20.0403,20.0131,20.0312,59769.0
2023-09-18 14:20:00,22.16,22.19,22.16,22.18,63474.0,20.0312,20.0583,20.0312,20.0493,63474.0
2023-09-18 14:25:00,22.18,22.2,22.17,22.2,55783.0,20.0493,20.0674,20.0403,20.0674,55783.0
2023-09-18 14:30:00,22.2,22.2,22.17,22.18,42069.0,20.0674,20.0674,20.0403,20.0493,42069.0
2023-09-18 14:35:00,22.17,22.18,22.15,22.16,58817.0,20.0403,20.0493,20.0222,20.0312,58817.0
2023-09-18 14:40:00,22.15,22.17,22.15,22.16,31347.0,20.0222,20.0403,20.0222,20.0312,31347.0
2023-09-18 14:45:00,22.15,22.17,22.14,22.14,55129.0,20.0222,20.0403,20.0131,20.0131,55129.0
2023-09-18 14:50:00,22.14,22.15,22.1,22.11,68332.0,20.0131,20.0222,19.977,19.986,68332.0
2023-09-18 14:55:00,22.11,22.13,22.09,22.1,93568.0,19.986,20.0041,19.9679,19.977,93568.0
2023-09-18 15:00:00,22.1,22.13,22.06,22.13,196061.0,19.977,20.0041,19.9408,20.0041,196061.0
2023-09-18 15:05:00,22.13,22.14,22.12,22.14,51048.0,20.0041,20.0131,19.9951,20.0131,51048.0
2023-09-18 15:10:00,22.14,22.15,22.12,22.14,88468.0,20.0131,20.0222,19.9951,20.0131,88468.0
2023-09-18 15:15:00,22.13,22.15,22.13,22.14,67162.0,20.0041,20.0222,20.0041,20.0131,67162.0
2023-09-18 15:20:00,22.13,22.15,22.12,22.14,78432.0,20.0041,20.0222,19.9951,20.0131,78432.0
2023-09-18 15:25:00,22.13,22.15,22.13,22.14,80553.0,20.0041,20.0222,20.0041,20.0131,80553.0
2023-09-18 15:30:00,22.14,22.18,22.14,22.17,150387.0,20.0131,20.0493,20.0131,20.0403,150387.0
2023-09-18 15:35:00,22.17,22.19,22.16,22.19,118252.0,20.0403,20.0583,20.0312,20.0583,118252.0
2023-09-18 15:40:00,22.19,22.22,22.18,22.22,107049.0,20.0583,20.0855,20.0493,20.0855,107049.0
2023-09-18 15:45:00,22.21,22.22,22.2,22.21,118180.0,20.0764,20.0855,20.0674,20.0764,118180.0
2023-09-18 15:50:00,22.21,22.23,22.16,22.18,227012.0,20.0764,20.0945,20.0312,20.0493,227012.0
2023-09-18 15:55:00,22.18,22.21,22.16,22.17,636027.0,20.0493,20.0764,20.0312,20.0403,636027.0
2023-09-19 09:30:00,22.23,22.4,22.21,22.3,257496.0,20.0945,20.2482,20.0764,20.1578,257496.0
2023-09-19 09:35:00,22.3,22.35,22.25,22.34,74424.0,20.1578,20.203,20.1126,20.1939,74424.0
2023-09-19 09:40:00,22.34,22.36,22.27,22.3,61959.0,20.1939,20.212,20.1307,20.1578,61959.0
2023-09-19 09:45:00,22.32,22.45,22.31,22.44,185276.0,20.1759,20.2934,20.1668,20.2843,185276.0
2023-09-19 09:50:00,22.44,22.5,22.43,22.48,152580.0,20.2843,20.3386,20.2753,20.3205,152580.0
2023-09-19 09:55:00,22.48,22.5,22.4,22.43,160288.0,20.3205,20.3386,20.2482,20.2753,160288.0
2023-09-19 10:00:00,22.43,22.43,22.36,22.41,134110.0,20.2753,20.2753,20.212,20.2572,134110.0
2023-09-19 10:05:00,22.41,22.44,22.38,22.42,218530.0,20.2572,20.2843,20.2301,20.2662,218530.0
2023-09-19 10:10:00,22.42,22.44,22.39,22.43,111996.0,20.2662,20.2843,20.2391,20.2753,111996.0
2023-09-19 10:15:00,22.43,22.44,22.37,22.39,99597.0,20.2753,20.2843,20.2211,20.2391,99597.0
2023-09-19 10:20:00,22.39,22.44,22.39,22.41,67780.0,20.2391,20.2843,20.2391,20.2572,67780.0
2023-09-19 10:25:00,22.41,22.42,22.39,22.41,72130.0,20.2572,20.2662,20.2391,20.2572,72130.0
2023-09-19 10:30:00,22.4,22.43,22.39,22.42,105673.0,20.2482,20.2753,20.2391,20.2662,105673.0
2023-09-19 10:35:00,22.41,22.42,22.31,22.32,79956.0,20.2572,20.2662,20.1668,20.1759,79956.0
2023-09-19 10:40:00,22.33,22.35,22.3,22.3,98891.0,20.1849,20.203,20.1578,20.1578,98891.0
2023-09-19 10:45:00,22.3,22.31,22.19,22.2,96577.0,20.1578,20.1668,20.0583,20.0674,96577.0
2023-09-19 10:50:00,22.19,22.2,22.15,22.18,297254.0,20.0583,20.0674,20.0222,20.0493,297254.0
2023-09-19 10:55:00,22.18,22.22,22.17,22.22,165607.0,20.0493,20.0855,20.0403,20.0855,165607.0
2023-09-19 11:00:00,22.22,22.22,22.16,22.17,64653.0,20.0855,20.0855,20.0312,20.0403,64653.0
2023-09-19 11:05:00,22.16,22.17,22.13,22.14,65475.0,20.0312,20.0403,20.0041,20.0131,65475.0
2023-09-19 11:10:00,22.14,22.14,22.1,22.12,82471.0,20.0131,20.0131,19.977,19.9951,82471.0
2023-09-19 11:15:00,22.11,22.13,22.08,22.11,79757.0,19.986,20.0041,19.9589,19.986,79757.0
2023-09-19 11:20:00,22.11,22.16,22.08,22.14,115270.0,19.986,20.0312,19.9589,20.0131,115270.0
2023-09-19 11:25:00,22.14,22.17,22.11,22.17,63964.0,20.0131,20.0403,19.986,20.0403,63964.0
2023-09-19 11:30:00,22.17,22.18,22.14,22.16,62154.0,20.0403,20.0493,20.0131,20.0312,62154.0
2023-09-19 11:35:00,22.16,22.18,22.14,22.14,88496.0,20.0312,20.0493,20.0131,20.0131,88496.0
2023-09-19 11:40:00,22.14,22.15,22.12,22.13,50235.0,20.0131,20.0222,19.9951,20.0041,50235.0
2023-09-19 11:45:00,22.13,22.16,22.12,22.15,27332.0,20.0041,20.0312,19.9951,20.0222,27332.0
2023-09-19 11:50:00,22.16,22.18,22.13,22.18,36393.0,20.0312,20.0493,20.0041,20.0493,36393.0
2023-09-19 11:55:00,22.18,22.18,22.14,22.17,44864.0,20.0493,20.0493,20.0131,20.0403,44864.0
2023-09-19 12:00:00,22.17,22.18,22.16,22.17,27125.0,20.0403,20.0493,20.0312,20.0403,27125.0
2023-09-19 12:05:00,22.17,22.17,22.14,22.17,33822.0,20.0403,20.0403,20.0131,20.0403,33822.0
2023-09-19 12:10:00,22.17,22.17,22.14,22.17,25678.0,20.0403,20.0403,20.0131,20.0403,25678.0
2023-09-19 12:15:00,22.17,22.17,22.15,22.16,21200.0,20.0403,20.0403,20.0222,20.0312,21200.0
2023-09-19 12:20:00,22.16,22.16,22.13,22.16,36628.0,20.0312,20.0312,20.0041,20.0312,36628.0
2023-09-19 12:25:00,22.16,22.16,22.12,22.13,29326.0,20.0312,20.0312,19.9951,20.0041,29326.0
2023-09-19 12:30:00,22.13,22.13,22.1,22.12,31277.0,20.0041,20.0041,19.977,19.9951,31277.0
2023-09-19 12:35:00,22.11,22.12,22.1,22.1,23246.0,19.986,19.9951,19.977,19.977,23246.0
2023-09-19 12:40:00,22.1,22.11,22.08,22.1,29979.0,19.977,19.986,19.9589,19.977,29979.0
2023-09-19 12:45:00,22.1,22.12,22.09,22.11,45504.0,19.977,19.9951,19.9679,19.986,45504.0
2023-09-19 12:50:00,22.1,22.11,22.08,22.11,25923.0,19.977,19.986,19.9589,19.986,25923.0
2023-09-19 12:55:00,22.11,22.15,22.1,22.14,70853.0,19.986,20.0222,19.977,20.0131,70853.0
2023-09-19 13:00:00,22.14,22.15,22.1,22.14,54854.0,20.0131,20.0222,19.977,20.0131,54854.0
2023-09-19 13:05:00,22.14,22.18,22.11,22.18,64117.0,20.0131,20.0493,19.986,20.0493,64117.0
2023-09-19 13:10:00,22.18,22.2,22.17,22.2,68094.0,20.0493,20.0674,20.0403,20.0674,68094.0
2023-09-19 13:15:00,22.2,22.23,22.19,22.21,73651.0,20.0674,20.0945,20.0583,20.0764,73651.0
2023-09-19 13:20:00,22.21,22.24,22.21,22.23,27891.0,20.0764,20.1035,20.0764,20.0945,27891.0
2023-09-19 13:25:00,22.23,22.25,22.23,22.25,46513.0,20.0945,20.1126,20.0945,20.1126,46513.0
2023-09-19 13:30:00,22.25,22.25,22.22,22.22,29566.0,20.1126,20.1126,20.0855,20.0855,29566.0
2023-09-19 13:35:00,22.23,22.24,22.21,22.23,38409.0,20.0945,20.1035,20.0764,20.0945,38409.0
2023-09-19 13:40:00,22.23,22.25,22.23,22.23,21732.0,20.0945,20.1126,20.0945,20.0945,21732.0
2023-09-19 13:45:00,22.23,22.26,22.23,22.26,59884.0,20.0945,20.1216,20.0945,20.1216,59884.0
2023-09-19 13:50:00,22.25,22.27,22.25,22.26,16483.0,20.1126,20.1307,20.1126,20.1216,16483.0
2023-09-19 13:55:00,22.26,22.27,22.23,22.23,34064.0,20.1216,20.1307,20.0945,20.0945,34064.0
2023-09-19 14:00:00,22.23,22.26,22.22,22.26,32092.0,20.0945,20.1216,20.0855,20.1216,32092.0
2023-09-19 14:05:00,22.26,22.27,22.25,22.27,35535.0,20.1216,20.1307,20.1126,20.1307,35535.0
2023-09-19 14:10:00,22.26,22.28,22.25,22.26,51213.0,20.1216,20.1397,20.1126,20.1216,51213.0
2023-09-19 14:15:00,22.25,22.27,22.24,22.24,43211.0,20.1126,20.1307,20.1035,20.1035,43211.0
2023-09-19 14:20:00,22.24,22.26,22.23,22.24,42162.0,20.1035,20.1216,20.0945,20.1035,42162.0
2023-09-19 14:25:00,22.24,22.25,22.22,22.23,37214.0,20.1035,20.1126,20.0855,20.0945,37214.0
2023-09-19 14:30:00,22.22,22.23,22.2,22.21,41199.0,20.0855,20.0945,20.0674,20.0764,41199.0
2023-09-19 14:35:00,22.21,22.26,22.21,22.25,85683.0,20.0764,20.1216,20.0764,20.1126,85683.0
2023-09-19 14:40:00,22.25,22.27,22.23,22.24,47830.0,20.1126,20.1307,20.0945,20.1035,47830.0
2023-09-19 14:45:00,22.23,22.24,22.21,22.21,74231.0,20.0945,20.1035,20.0764,20.0764,74231.0
2023-09-19 14:50:00,22.21,22.22,22.18,22.19,80809.0,20.0764,20.0855,20.0493,20.0583,80809.0
2023-09-19 14:55:00,22.19,22.19,22.14,22.14,41962.0,20.0583,20.0583,20.0131,20.0131,41962.0
2023-09-19 15:00:00,22.15,22.15,22.1,22.12,63134.0,20.0222,20.0222,19.977,19.9951,63134.0
2023-09-19 15:05:00,22.12,22.13,22.11,22.12,55798.0,19.9951,20.0041,19.986,19.9951,55798.0
2023-09-19 15:10:00,22.12,22.16,22.12,22.14,62958.0,19.9951,20.0312,19.9951,20.0131,62958.0
2023-09-19 15:15:00,22.14,22.15,22.09,22.11,93778.0,20.0131,20.0222,19.9679,19.986,93778.0
2023-09-19 15:20:00,22.1,22.12,22.1,22.11,61466.0,19.977,19.9951,19.977,19.986,61466.0
2023-09-19 15:25:00,22.11,22.12,22.08,22.09,79115.0,19.986,19.9951,19.9589,19.9679,79115.0
2023-09-19 15:30:00,22.09,22.1,22.07,22.07,125785.0,19.9679,19.977,19.9499,19.9499,125785.0
2023-09-19 15:35:00,22.07,22.09,22.06,22.07,92754.0,19.9499,19.9679,19.9408,19.9499,92754.0
2023-09-19 15:40:00,22.06,22.09,22.04,22.09,121735.0,19.9408,19.9679,19.9228,19.9679,121735.0
2023-09-19 15:45:00,22.09,22.1,22.07,22.07,125828.0,19.9679,19.977,19.9499,19.9499,125828.0
2023-09-19 15:50:00,22.08,22.1,22.02,22.03,326968.0,19.9589,19.977,19.9047,19.9137,326968.0
2023-09-19 15:55:00,22.04,22.06,22.01,22.03,510895.0,19.9228,19.9408,19.8956,19.9137,510895.0
2023-09-20 09:30:00,22.02,22.09,21.89,21.91,539438.0,19.9047,19.9679,19.7872,19.8052,539438.0
2023-09-20 09:35:00,21.91,21.95,21.82,21.92,217803.0,19.8052,19.8414,19.7239,19.8143,217803.0
2023-09-20 09:40:00,21.92,21.99,21.88,21.99,97347.0,19.8143,19.8776,19.7781,19.8776,97347.0
2023-09-20 09:45:00,21.98,22.04,21.98,22.04,98179.0,19.8685,19.9228,19.8685,19.9228,98179.0
2023-09-20 09:50:00,22.03,22.05,22.02,22.03,47961.0,19.9137,19.9318,19.9047,19.9137,47961.0
2023-09-20 09:55:00,22.03,22.03,21.96,21.97,110362.0,19.9137,19.9137,19.8504,19.8595,110362.0
2023-09-20 10:00:00,21.97,21.98,21.91,21.92,89350.0,19.8595,19.8685,19.8052,19.8143,89350.0
2023-09-20 10:05:00,21.92,21.93,21.89,21.91,72256.0,19.8143,19.8233,19.7872,19.8052,72256.0
2023-09-20 10:10:00,21.91,21.95,21.9,21.92,126956.0,19.8052,19.8414,19.7962,19.8143,126956.0
2023-09-20 10:15:00,21.93,21.93,21.91,21.93,41063.0,19.8233,19.8233,19.8052,19.8233,41063.0
2023-09-20 10:20:00,21.92,21.97,21.91,21.95,88486.0,19.8143,19.8595,19.8052,19.8414,88486.0
2023-09-20 10:25:00,21.95,21.95,21.92,21.95,37662.0,19.8414,19.8414,19.8143,19.8414,37662.0
2023-09-20 10:30:00,21.95,21.97,21.94,21.96,52612.0,19.8414,19.8595,19.8324,19.8504,52612.0
2023-09-20 10:35:00,21.96,21.96,21.94,21.95,39321.0,19.8504,19.8504,19.8324,19.8414,39321.0
2023-09-20 10:40:00,21.94,21.95,21.94,21.94,43840.0,19.8324,19.8414,19.8324,19.8324,43840.0
2023-09-20 10:45:00,21.95,21.98,21.93,21.96,63811.0,19.8414,19.8685,19.8233,19.8504,63811.0
2023-09-20 10:50:00,21.96,21.99,21.92,21.98,121815.0,19.8504,19.8776,19.8143,19.8685,121815.0
2023-09-20 10:55:00,21.99,22.0,21.97,22.0,34294.0,19.8776,19.8866,19.8595,19.8866,34294.0
2023-09-20 11:00:00,22.0,22.06,21.98,22.06,105032.0,19.8866,19.9408,19.8685,19.9408,105032.0
2023-09-20 11:05:00,22.06,22.12,22.06,22.11,87507.0,19.9408,19.9951,19.9408,19.986,87507.0
2023-09-20 11:10:00,22.11,22.12,22.09,22.11,52901.0,19.986,19.9951,19.9679,19.986,52901.0
2023-09-20 11:15:00,22.11,22.14,22.1,22.13,63309.0,19.986,20.0131,19.977,20.0041,63309.0
2023-09-20 11:20:00,22.13,22.15,22.1,22.11,82751.0,20.0041,20.0222,19.977,19.986,82751.0
2023-09-20 11:25:00,22.1,22.11,22.06,22.07,55330.0,19.977,19.986,19.9408,19.9499,55330.0
2023-09-20 11:30:00,22.07,22.09,22.06,22.07,48740.0,19.9499,19.9679,19.9408,19.9499,48740.0
2023-09-20 11:35:00,22.07,22.12,22.07,22.09,68006.0,19.9499,19.9951,19.9499,19.9679,68006.0
2023-09-20 11:40:00,22.1,22.13,22.07,22.12,55968.0,19.977,20.0041,19.9499,19.9951,55968.0
2023-09-20 11:45:00,22.12,22.13,22.1,22.13,34949.0,19.9951,20.0041,19.977,20.0041,34949.0
2023-09-20 11:50:00,22.13,22.13,22.11,22.13,23343.0,20.0041,20.0041,19.986,20.0041,23343.0
2023-09-20 11:55:00,22.13,22.14,22.08,22.11,44653.0,20.0041,20.0131,19.9589,19.986,44653.0
2023-09-20 12:00:00,22.11,22.11,22.08,22.1,48632.0,19.986,19.986,19.9589,19.977,48632.0
2023-09-20 12:05:00,22.09,22.11,22.09,22.11,26839.0,19.9679,19.986,19.9679,19.986,26839.0
2023-09-20 12:10:00,22.11,22.13,22.1,22.12,43744.0,19.986,20.0041,19.977,19.9951,43744.0
2023-09-20 12:15:00,22.13,22.13,22.12,22.13,18918.0,20.0041,20.0041,19.9951,20.0041,18918.0
2023-09-20 12:20:00,22.13,22.14,22.12,22.13,43369.0,20.0041,20.0131,19.9951,20.0041,43369.0
2023-09-20 12:25:00,22.13,22.16,22.11,22.16,84083.0,20.0041,20.0312,19.986,20.0312,84083.0
2023-09-20 12:30:00,22.16,22.16,22.14,22.15,30588.0,20.0312,20.0312,20.0131,20.0222,30588.0
2023-09-20 12:35:00,22.15,22.16,22.14,22.15,21223.0,20.0222,20.0312,20.0131,20.0222,21223.0
2023-09-20 12:40:00,22.16,22.19,22.15,22.18,61235.0,20.0312,20.0583,20.0222,20.0493,61235.0
2023-09-20 12:45:00,22.18,22.19,22.17,22.19,41472.0,20.0493,20.0583,20.0403,20.0583,41472.0
2023-09-20 12:50:00,22.18,22.2,22.17,22.19,24579.0,20.0493,20.0674,20.0403,20.0583,24579.0
2023-09-20 12:55:00,22.18,22.2,22.18,22.2,30372.0,20.0493,20.0674,20.0493,20.0674,30372.0
2023-09-20 13:00:00,22.2,22.2,22.15,22.18,58765.0,20.0674,20.0674,20.0222,20.0493,58765.0
2023-09-20 13:05:00,22.18,22.2,22.12,22.16,220738.0,20.0493,20.0674,19.9951,20.0312,220738.0
2023-09-20 13:10:00,22.16,22.18,22.11,22.13,64891.0,20.0312,20.0493,19.986,20.0041,64891.0
2023-09-20 13:15:00,22.14,22.18,22.13,22.17,76181.0,20.0131,20.0493,20.0041,20.0403,76181.0
2023-09-20 13:20:00,22.17,22.18,22.16,22.18,33445.0,20.0403,20.0493,20.0312,20.0493,33445.0
2023-09-20 13:25:00,22.17,22.18,22.16,22.17,55287.0,20.0403,20.0493,20.0312,20.0403,55287.0
2023-09-20 13:30:00,22.18,22.22,22.17,22.21,46015.0,20.0493,20.0855,20.0403,20.0764,46015.0
2023-09-20 13:35:00,22.22,22.22,22.19,22.2,29044.0,20.0855,20.0855,20.0583,20.0674,29044.0
2023-09-20 13:40:00,22.19,22.2,22.17,22.18,28292.0,20.0583,20.0674,20.0403,20.0493,28292.0
2023-09-20 13:45:00,22.18,22.19,22.17,22.19,14079.0,20.0493,20.0583,20.0403,20.0583,14079.0
2023-09-20 13:50:00,22.18,22.2,22.16,22.19,29640.0,20.0493,20.0674,20.0312,20.0583,29640.0
2023-09-20 13:55:00,22.2,22.21,22.18,22.19,28578.0,20.0674,20.0764,20.0493,20.0583,28578.0
2023-09-20 14:00:00,22.18,22.18,22.09,22.11,50016.0,20.0493,20.0493,19.9679,19.986,50016.0
2023-09-20 14:05:00,22.11,22.15,22.1,22.11,41258.0,19.986,20.0222,19.977,19.986,41258.0
2023-09-20 14:10:00,22.11,22.12,22.09,22.1,44627.0,19.986,19.9951,19.9679,19.977,44627.0
2023-09-20 14:15:00,22.1,22.1,22.06,22.07,39900.0,19.977,19.977,19.9408,19.9499,39900.0
2023-09-20 14:20:00,22.06,22.07,22.04,22.05,35059.0,19.9408,19.9499,19.9228,19.9318,35059.0
2023-09-20 14:25:00,22.05,22.05,22.03,22.04,42702.0,19.9318,19.9318,19.9137,19.9228,42702.0
2023-09-20 14:30:00,22.03,22.07,22.02,22.02,80919.0,19.9137,19.9499,19.9047,19.9047,80919.0
2023-09-20 14:35:00,22.02,22.07,22.01,22.06,65938.0,19.9047,19.9499,19.8956,19.9408,65938.0
2023-09-20 14:40:00,22.05,22.07,22.04,22.05,55835.0,19.9318,19.9499,19.9228,19.9318,55835.0
2023-09-20 14:45:00,22.05,22.08,22.04,22.05,102271.0,19.9318,19.9589,19.9228,19.9318,102271.0
2023-09-20 14:50:00,22.04,22.04,21.97,21.99,94074.0,19.9228,19.9228,19.8595,19.8776,94074.0
2023-09-20 14:55:00,22.0,22.0,21.95,21.96,69532.0,19.8866,19.8866,19.8414,19.8504,69532.0
2023-09-20 15:00:00,21.96,21.98,21.95,21.97,63099.0,19.8504,19.8685,19.8414,19.8595,63099.0
2023-09-20 15:05:00,21.96,21.98,21.93,21.93,66604.0,19.8504,19.8685,19.8233,19.8233,66604.0
2023-09-20 15:10:00,21.94,21.94,21.9,21.92,105741.0,19.8324,19.8324,19.7962,19.8143,105741.0
2023-09-20 15:15:00,21.91,21.93,21.9,21.92,71043.0,19.8052,19.8233,19.7962,19.8143,71043.0
2023-09-20 15:20:00,21.92,21.92,21.88,21.89,67617.0,19.8143,19.8143,19.7781,19.7872,67617.0
2023-09-20 15:25:00,21.88,21.91,21.88,21.91,76859.0,19.7781,19.8052,19.7781,19.8052,76859.0
2023-09-20 15:30:00,21.91,21.91,21.84,21.84,94838.0,19.8052,19.8052,19.742,19.742,94838.0
2023-09-20 15:35:00,21.85,21.85,21.81,21.82,117997.0,19.751,19.751,19.7148,19.7239,117997.0
2023-09-20 15:40:00,21.82,21.83,21.81,21.83,75549.0,19.7239,19.7329,19.7148,19.7329,75549.0
2023-09-20 15:45:00,21.82,21.84,21.8,21.84,152649.0,19.7239,19.742,19.7058,19.742,152649.0
2023-09-20 15:50:00,21.84,21.89,21.83,21.83,315594.0,19.742,19.7872,19.7329,19.7329,315594.0
2023-09-20 15:55:00,21.84,21.86,21.82,21.82,560482.0,19.742,19.76,19.7239,19.7239,560482.0
2023-09-21 09:30:00,21.69,21.73,21.64,21.69,224158.0,19.6064,19.6425,19.5612,19.6064,224158.0
2023-09-21 09:35:00,21.69,21.7,21.6,21.61,158113.0,19.6064,19.6154,19.525,19.5341,158113.0
2023-09-21 09:40:00,21.61,21.62,21.53,21.56,178543.0,19.5341,19.5431,19.4617,19.4889,178543.0
2023-09-21 09:45:00,21.57,21.63,21.56,21.62,257288.0,19.4979,19.5521,19.4889,19.5431,257288.0
2023-09-21 09:50:00,21.62,21.67,21.61,21.66,116038.0,19.5431,19.5883,19.5341,19.5793,116038.0
2023-09-21 09:55:00,21.66,21.71,21.64,21.7,135800.0,19.5793,19.6245,19.5612,19.6154,135800.0
2023-09-21 10:00:00,21.7,21.75,21.67,21.7,153168.0,19.6154,19.6606,19.5883,19.6154,153168.0
2023-09-21 10:05:00,21.69,21.71,21.62,21.71,116174.0,19.6064,19.6245,19.5431,19.6245,116174.0
2023-09-21 10:10:00,21.71,21.86,21.68,21.84,91359.0,19.6245,19.76,19.5973,19.742,91359.0
2023-09-21 10:15:00,21.85,21.91,21.85,21.89,162113.0,19.751,19.8052,19.751,19.7872,162113.0
2023-09-21 10:20:00,21.89,21.92,21.86,21.89,94199.0,19.7872,19.8143,19.76,19.7872,94199.0
2023-09-21 10:25:00,21.9,21.91,21.84,21.86,96647.0,19.7962,19.8052,19.742,19.76,96647.0
2023-09-21 10:30:00,21.86,21.89,21.83,21.88,117352.0,19.76,19.7872,19.7329,19.7781,117352.0
2023-09-21 10:35:00,21.87,21.89,21.85,21.87,75229.0,19.7691,19.7872,19.751,19.7691,75229.0
2023-09-21 10:40:00,21.87,21.87,21.8,21.85,45853.0,19.7691,19.7691,19.7058,19.751,45853.0
2023-09-21 10:45:00,21.84,21.85,21.8,21.8,70181.0,19.742,19.751,19.7058,19.7058,70181.0
2023-09-21 10:50:00,21.8,21.81,21.75,21.75,37674.0,19.7058,19.7148,19.6606,19.6606,37674.0
2023-09-21 10:55:00,21.76,21.77,21.7,21.71,69586.0,19.6696,19.6787,19.6154,19.6245,69586.0
2023-09-21 11:00:00,21.71,21.73,21.69,21.71,38467.0,19.6245,19.6425,19.6064,19.6245,38467.0
2023-09-21 11:05:00,21.72,21.74,21.68,21.73,70645.0,19.6335,19.6516,19.5973,19.6425,70645.0
2023-09-21 11:10:00,21.73,21.76,21.72,21.75,42093.0,19.6425,19.6696,19.6335,19.6606,42093.0
2023-09-21 11:15:00,21.74,21.75,21.71,21.75,47420.0,19.6516,19.6606,19.6245,19.6606,47420.0
2023-09-21 11:20:00,21.76,21.77,21.74,21.77,27012.0,19.6696,19.6787,19.6516,19.6787,27012.0
2023-09-21 11:25:00,21.77,21.77,21.73,21.74,27799.0,19.6787,19.6787,19.6425,19.6516,27799.0
2023-09-21 11:30:00,21.74,21.76,21.73,21.75,33054.0,19.6516,19.6696,19.6425,19.6606,33054.0
2023-09-21 11:35:00,21.75,21.76,21.71,21.72,37840.0,19.6606,19.6696,19.6245,19.6335,37840.0
2023-09-21 11:40:00,21.73,21.73,21.65,21.66,51932.0,19.6425,19.6425,19.5702,19.5793,51932.0
2023-09-21 11:45:00,21.67,21.7,21.66,21.7,53813.0,19.5883,19.6154,19.5793,19.6154,53813.0
2023-09-21 11:50:00,21.7,21.7,21.69,21.7,43490.0,19.6154,19.6154,19.6064,19.6154,43490.0
2023-09-21 11:55:00,21.69,21.71,21.69,21.71,35302.0,19.6064,19.6245,19.6064,19.6245,35302.0
2023-09-21 12:00:00,21.71,21.74,21.69,21.72,28285.0,19.6245,19.6516,19.6064,19.6335,28285.0
2023-09-21 12:05:00,21.73,21.74,21.72,21.73,18850.0,19.6425,19.6516,19.6335,19.6425,18850.0
2023-09-21 12:10:00,21.73,21.73,21.7,21.71,42214.0,19.6425,19.6425,19.6154,19.6245,42214.0
2023-09-21 12:15:00,21.72,21.74,21.71,21.73,22019.0,19.6335,19.6516,19.6245,19.6425,22019.0
2023-09-21 12:20:00,21.74,21.76,21.73,21.75,64590.0,19.6516,19.6696,19.6425,19.6606,64590.0
2023-09-21 12:25:00,21.75,21.8,21.74,21.8,50793.0,19.6606,19.7058,19.6516,19.7058,50793.0
2023-09-21 12:30:00,21.8,21.81,21.78,21.79,30456.0,19.7058,19.7148,19.6877,19.6968,30456.0
2023-09-21 12:35:00,21.78,21.78,21.73,21.75,42966.0,19.6877,19.6877,19.6425,19.6606,42966.0
2023-09-21 12:40:00,21.74,21.75,21.71,21.71,24237.0,19.6516,19.6606,19.6245,19.6245,24237.0
2023-09-21 12:45:00,21.71,21.72,21.69,21.7,32906.0,19.6245,19.6335,19.6064,19.6154,32906.0
2023-09-21 12:50:00,21.7,21.72,21.69,21.71,26738.0,19.6154,19.6335,19.6064,19.6245,26738.0
2023-09-21 12:55:00,21.71,21.71,21.68,21.7,30654.0,19.6245,19.6245,19.5973,19.6154,30654.0
2023-09-21 13:00:00,21.7,21.71,21.67,21.68,29316.0,19.6154,19.6245,19.5883,19.5973,29316.0
2023-09-21 13:05:00,21.68,21.68,21.65,21.66,21421.0,19.5973,19.5973,19.5702,19.5793,21421.0
2023-09-21 13:10:00,21.65,21.69,21.64,21.69,68218.0,19.5702,19.6064,19.5612,19.6064,68218.0
2023-09-21 13:15:00,21.68,21.73,21.68,21.72,65525.0,19.5973,19.6425,19.5973,19.6335,65525.0
2023-09-21 13:20:00,21.73,21.75,21.71,21.73,69063.0,19.6425,19.6606,19.6245,19.6425,69063.0
2023-09-21 13:25:00,21.72,21.74,21.71,21.72,47942.0,19.6335,19.6516,19.6245,19.6335,47942.0
2023-09-21 13:30:00,21.72,21.74,21.71,21.72,88783.0,19.6335,19.6516,19.6245,19.6335,88783.0
2023-09-21 13:35:00,21.72,21.73,21.7,21.7,11752.0,19.6335,19.6425,19.6154,19.6154,11752.0
2023-09-21 13:40:00,21.71,21.71,21.66,21.67,27686.0,19.6245,19.6245,19.5793,19.5883,27686.0
2023-09-21 13:45:00,21.67,21.68,21.66,21.67,25840.0,19.5883,19.5973,19.5793,19.5883,25840.0
2023-09-21 13:50:00,21.67,21.67,21.66,21.67,8647.0,19.5883,19.5883,19.5793,19.5883,8647.0
2023-09-21 13:55:00,21.67,21.67,21.65,21.66,23788.0,19.5883,19.5883,19.5702,19.5793,23788.0
2023-09-21 14:00:00,21.66,21.67,21.65,21.66,28194.0,19.5793,19.5883,19.5702,19.5793,28194.0
2023-09-21 14:05:00,21.65,21.66,21.64,21.64,18620.0,19.5702,19.5793,19.5612,19.5612,18620.0
2023-09-21 14:10:00,21.64,21.66,21.64,21.65,33616.0,19.5612,19.5793,19.5612,19.5702,33616.0
2023-09-21 14:15:00,21.66,21.66,21.63,21.64,39298.0,19.5793,19.5793,19.5521,19.5612,39298.0
2023-09-21 14:20:00,21.64,21.64,21.61,21.62,54901.0,19.5612,19.5612,19.5341,19.5431,54901.0
2023-09-21 14:25:00,21.61,21.62,21.58,21.6,63591.0,19.5341,19.5431,19.5069,19.525,63591.0
2023-09-21 14:30:00,21.59,21.59,21.57,21.59,50083.0,19.516,19.516,19.4979,19.516,50083.0
2023-09-21 14:35:00,21.59,21.6,21.56,21.59,34839.0,19.516,19.525,19.4889,19.516,34839.0
2023-09-21 14:40:00,21.6,21.6,21.58,21.6,34899.0,19.525,19.525,19.5069,19.525,34899.0
2023-09-21 14:45:00,21.6,21.61,21.58,21.58,38008.0,19.525,19.5341,19.5069,19.5069,38008.0
2023-09-21 14:50:00,21.58,21.59,21.57,21.59,25987.0,19.5069,19.516,19.4979,19.516,25987.0
2023-09-21 14:55:00,21.59,21.6,21.56,21.57,68899.0,19.516,19.525,19.4889,19.4979,68899.0
2023-09-21 15:00:00,21.57,21.58,21.56,21.57,64980.0,19.4979,19.5069,19.4889,19.4979,64980.0
2023-09-21 15:05:00,21.57,21.57,21.54,21.55,75369.0,19.4979,19.4979,19.4708,19.4798,75369.0
2023-09-21 15:10:00,21.55,21.56,21.54,21.55,50463.0,19.4798,19.4889,19.4708,19.4798,50463.0
2023-09-21 15:15:00,21.55,21.56,21.54,21.54,51093.0,19.4798,19.4889,19.4708,19.4708,51093.0
2023-09-21 15:20:00,21.54,21.55,21.52,21.53,85383.0,19.4708,19.4798,19.4527,19.4617,85383.0
2023-09-21 15:25:00,21.53,21.53,21.5,21.51,150182.0,19.4617,19.4617,19.4346,19.4437,150182.0
2023-09-21 15:30:00,21.52,21.52,21.48,21.51,279320.0,19.4527,19.4527,19.4165,19.4437,279320.0
2023-09-21 15:35:00,21.5,21.54,21.5,21.53,81055.0,19.4346,19.4708,19.4346,19.4617,81055.0
2023-09-21 15:40:00,21.53,21.54,21.51,21.54,89339.0,19.4617,19.4708,19.4437,19.4708,89339.0
2023-09-21 15:45:00,21.53,21.54,21.49,21.49,111837.0,19.4617,19.4708,19.4256,19.4256,111837.0
2023-09-21 15:50:00,21.49,21.5,21.47,21.48,238566.0,19.4256,19.4346,19.4075,19.4165,238566.0
2023-09-21 15:55:00,21.49,21.49,21.44,21.45,569126.0,19.4256,19.4256,19.3804,19.3894,569126.0
2023-09-22 09:30:00,21.42,21.45,21.24,21.36,454594.0,19.3623,19.3894,19.1996,19.3081,454594.0
2023-09-22 09:35:00,21.36,21.58,21.36,21.54,136058.0,19.3081,19.5069,19.3081,19.4708,136058.0
2023-09-22 09:40:00,21.54,21.54,21.42,21.43,113420.0,19.4708,19.4708,19.3623,19.3714,113420.0
2023-09-22 09:45:00,21.43,21.45,21.34,21.37,233059.0,19.3714,19.3894,19.29,19.3171,233059.0
2023-09-22 09:50:00,21.37,21.4,21.34,21.37,45652.0,19.3171,19.3442,19.29,19.3171,45652.0
2023-09-22 09:55:00,21.37,21.39,21.32,21.39,51627.0,19.3171,19.3352,19.2719,19.3352,51627.0
2023-09-22 10:00:00,21.39,21.41,21.36,21.38,56585.0,19.3352,19.3533,19.3081,19.3262,56585.0
2023-09-22 10:05:00,21.39,21.41,21.36,21.39,39704.0,19.3352,19.3533,19.3081,19.3352,39704.0
2023-09-22 10:10:00,21.39,21.45,21.38,21.43,58993.0,19.3352,19.3894,19.3262,19.3714,58993.0
2023-09-22 10:15:00,21.43,21.45,21.41,21.43,67999.0,19.3714,19.3894,19.3533,19.3714,67999.0
2023-09-22 10:20:00,21.43,21.47,21.41,21.46,86292.0,19.3714,19.4075,19.3533,19.3985,86292.0
2023-09-22 10:25:00,21.46,21.47,21.44,21.46,54602.0,19.3985,19.4075,19.3804,19.3985,54602.0
2023-09-22 10:30:00,21.45,21.46,21.38,21.38,54776.0,19.3894,19.3985,19.3262,19.3262,54776.0
2023-09-22 10:35:00,21.38,21.39,21.34,21.39,74135.0,19.3262,19.3352,19.29,19.3352,74135.0
2023-09-22 10:40:00,21.39,21.39,21.35,21.36,27940.0,19.3352,19.3352,19.299,19.3081,27940.0
2023-09-22 10:45:00,21.36,21.37,21.34,21.34,38707.0,19.3081,19.3171,19.29,19.29,38707.0
2023-09-22 10:50:00,21.35,21.35,21.3,21.32,98720.0,19.299,19.299,19.2538,19.2719,98720.0
2023-09-22 10:55:00,21.31,21.33,21.29,21.31,77586.0,19.2629,19.281,19.2448,19.2629,77586.0
2023-09-22 11:00:00,21.31,21.32,21.26,21.26,68159.0,19.2629,19.2719,19.2177,19.2177,68159.0
2023-09-22 11:05:00,21.27,21.27,21.23,21.24,104320.0,19.2267,19.2267,19.1906,19.1996,104320.0
2023-09-22 11:10:00,21.24,21.27,21.24,21.26,80695.0,19.1996,19.2267,19.1996,19.2177,80695.0
2023-09-22 11:15:00,21.26,21.3,21.25,21.27,59017.0,19.2177,19.2538,19.2086,19.2267,59017.0
2023-09-22 11:20:00,21.26,21.28,21.24,21.28,90456.0,19.2177,19.2358,19.1996,19.2358,90456.0
2023-09-22 11:25:00,21.28,21.31,21.27,21.29,62374.0,19.2358,19.2629,19.2267,19.2448,62374.0
2023-09-22 11:30:00,21.29,21.29,21.25,21.25,107635.0,19.2448,19.2448,19.2086,19.2086,107635.0
2023-09-22 11:35:00,21.25,21.26,21.23,21.24,79380.0,19.2086,19.2177,19.1906,19.1996,79380.0
2023-09-22 11:40:00,21.24,21.25,21.17,21.2,94855.0,19.1996,19.2086,19.1363,19.1634,94855.0
2023-09-22 11:45:00,21.2,21.23,21.19,21.23,68758.0,19.1634,19.1906,19.1544,19.1906,68758.0
2023-09-22 11:50:00,21.23,21.23,21.2,21.21,65185.0,19.1906,19.1906,19.1634,19.1725,65185.0
2023-09-22 11:55:00,21.21,21.21,21.19,21.2,42293.0,19.1725,19.1725,19.1544,19.1634,42293.0
2023-09-22 12:00:00,21.21,21.24,21.19,21.23,57862.0,19.1725,19.1996,19.1544,19.1906,57862.0
2023-09-22 12:05:00,21.23,21.24,21.21,21.23,19082.0,19.1906,19.1996,19.1725,19.1906,19082.0
2023-09-22 12:10:00,21.22,21.23,21.2,21.21,63328.0,19.1815,19.1906,19.1634,19.1725,63328.0
2023-09-22 12:15:00,21.21,21.21,21.19,21.21,56064.0,19.1725,19.1725,19.1544,19.1725,56064.0
2023-09-22 12:20:00,21.21,21.24,21.19,21.23,51419.0,19.1725,19.1996,19.1544,19.1906,51419.0
2023-09-22 12:25:00,21.23,21.28,21.23,21.28,45582.0,19.1906,19.2358,19.1906,19.2358,45582.0
2023-09-22 12:30:00,21.27,21.29,21.26,21.28,92524.0,19.2267,19.2448,19.2177,19.2358,92524.0
2023-09-22 12:35:00,21.29,21.31,21.28,21.28,52361.0,19.2448,19.2629,19.2358,19.2358,52361.0
2023-09-22 12:40:00,21.28,21.3,21.28,21.29,48618.0,19.2358,19.2538,19.2358,19.2448,48618.0
2023-09-22 12:45:00,21.29,21.31,21.28,21.29,62838.0,19.2448,19.2629,19.2358,19.2448,62838.0
2023-09-22 12:50:00,21.3,21.3,21.21,21.23,98697.0,19.2538,19.2538,19.1725,19.1906,98697.0
2023-09-22 12:55:00,21.23,21.25,21.2,21.21,47255.0,19.1906,19.2086,19.1634,19.1725,47255.0
2023-09-22 13:00:00,21.22,21.22,21.2,21.21,16424.0,19.1815,19.1815,19.1634,19.1725,16424.0
2023-09-22 13:05:00,21.21,21.21,21.19,21.19,26771.0,19.1725,19.1725,19.1544,19.1544,26771.0
2023-09-22 13:10:00,21.2,21.2,21.16,21.17,62385.0,19.1634,19.1634,19.1273,19.1363,62385.0
2023-09-22 13:15:00,21.17,21.18,21.16,21.17,71433.0,19.1363,19.1454,19.1273,19.1363,71433.0
2023-09-22 13:20:00,21.16,21.17,21.11,21.13,66111.0,19.1273,19.1363,19.0821,19.1002,66111.0
2023-09-22 13:25:00,21.13,21.13,21.1,21.12,59101.0,19.1002,19.1002,19.0731,19.0911,59101.0
2023-09-22 13:30:00,21.11,21.12,21.08,21.1,88736.0,19.0821,19.0911,19.055,19.0731,88736.0
2023-09-22 13:35:00,21.1,21.12,21.07,21.07,75634.0,19.0731,19.0911,19.0459,19.0459,75634.0
2023-09-22 13:40:00,21.08,21.1,21.05,21.1,148147.0,19.055,19.0731,19.0279,19.0731,148147.0
2023-09-22 13:45:00,21.11,21.21,21.1,21.19,191793.0,19.0821,19.1725,19.0731,19.1544,191793.0
2023-09-22 13:50:00,21.19,21.23,21.19,21.19,96473.0,19.1544,19.1906,19.1544,19.1544,96473.0
2023-09-22 13:55:00,21.2,21.2,21.18,21.19,29278.0,19.1634,19.1634,19.1454,19.1544,29278.0
2023-09-22 14:00:00,21.19,21.22,21.18,21.2,177897.0,19.1544,19.1815,19.1454,19.1634,177897.0
2023-09-22 14:05:00,21.19,21.22,21.19,21.19,93446.0,19.1544,19.1815,19.1544,19.1544,93446.0
2023-09-22 14:10:00,21.19,21.2,21.17,21.19,55866.0,19.1544,19.1634,19.1363,19.1544,55866.0
2023-09-22 14:15:00,21.2,21.2,21.17,21.17,47759.0,19.1634,19.1634,19.1363,19.1363,47759.0
2023-09-22 14:20:00,21.18,21.26,21.17,21.25,79151.0,19.1454,19.2177,19.1363,19.2086,79151.0
2023-09-22 14:25:00,21.25,21.28,21.25,21.27,74163.0,19.2086,19.2358,19.2086,19.2267,74163.0
2023-09-22 14:30:00,21.28,21.29,21.26,21.29,63538.0,19.2358,19.2448,19.2177,19.2448,63538.0
2023-09-22 14:35:00,21.28,21.29,21.25,21.27,82750.0,19.2358,19.2448,19.2086,19.2267,82750.0
2023-09-22 14:40:00,21.27,21.28,21.23,21.23,57704.0,19.2267,19.2358,19.1906,19.1906,57704.0
2023-09-22 14:45:00,21.23,21.23,21.2,21.2,44456.0,19.1906,19.1906,19.1634,19.1634,44456.0
2023-09-22 14:50:00,21.2,21.21,21.18,21.21,77985.0,19.1634,19.1725,19.1454,19.1725,77985.0
2023-09-22 14:55:00,21.21,21.24,21.18,21.19,92815.0,19.1725,19.1996,19.1454,19.1544,92815.0
2023-09-22 15:00:00,21.19,21.22,21.17,21.21,85905.0,19.1544,19.1815,19.1363,19.1725,85905.0
2023-09-22 15:05:00,21.2,21.25,21.19,21.24,78204.0,19.1634,19.2086,19.1544,19.1996,78204.0
2023-09-22 15:10:00,21.24,21.27,21.23,21.25,109757.0,19.1996,19.2267,19.1906,19.2086,109757.0
2023-09-22 15:15:00,21.25,21.26,21.23,21.25,92858.0,19.2086,19.2177,19.1906,19.2086,92858.0
2023-09-22 15:20:00,21.25,21.29,21.23,21.28,97050.0,19.2086,19.2448,19.1906,19.2358,97050.0
2023-09-22 15:25:00,21.29,21.29,21.26,21.27,91150.0,19.2448,19.2448,19.2177,19.2267,91150.0
2023-09-22 15:30:00,21.27,21.28,21.2,21.21,93532.0,19.2267,19.2358,19.1634,19.1725,93532.0
2023-09-22 15:35:00,21.21,21.21,21.17,21.19,79688.0,19.1725,19.1725,19.1363,19.1544,79688.0
2023-09-22 15:40:00,21.2,21.2,21.14,21.14,107693.0,19.1634,19.1634,19.1092,19.1092,107693.0
2023-09-22 15:45:00,21.14,21.18,21.12,21.14,205263.0,19.1092,19.1454,19.0911,19.1092,205263.0
2023-09-22 15:50:00,21.13,21.15,21.1,21.14,271382.0,19.1002,19.1182,19.0731,19.1092,271382.0
2023-09-22 15:55:00,21.14,21.16,21.1,21.12,545876.0,19.1092,19.1273,19.0731,19.0911,545876.0
2023-09-25 09:30:00,21.03,21.15,21.03,21.1,214358.0,19.0098,19.1182,19.0098,19.0731,214358.0
2023-09-25 09:35:00,21.1,21.14,21.02,21.05,119593.0,19.0731,19.1092,19.0007,19.0279,119593.0
2023-09-25 09:40:00,21.06,21.11,21.05,21.11,69836.0,19.0369,19.0821,19.0279,19.0821,69836.0
2023-09-25 09:45:00,21.1,21.13,21.06,21.13,101525.0,19.0731,19.1002,19.0369,19.1002,101525.0
2023-09-25 09:50:00,21.12,21.18,21.1,21.17,61016.0,19.0911,19.1454,19.0731,19.1363,61016.0
2023-09-25 09:55:00,21.16,21.25,21.15,21.24,84258.0,19.1273,19.2086,19.1182,19.1996,84258.0
2023-09-25 10:00:00,21.24,21.24,21.15,21.17,71573.0,19.1996,19.1996,19.1182,19.1363,71573.0
2023-09-25 10:05:00,21.16,21.18,21.15,21.17,40156.0,19.1273,19.1454,19.1182,19.1363,40156.0
2023-09-25 10:10:00,21.17,21.19,21.15,21.16,34812.0,19.1363,19.1544,19.1182,19.1273,34812.0
2023-09-25 10:15:00,21.16,21.17,21.11,21.12,44195.0,19.1273,19.1363,19.0821,19.0911,44195.0
2023-09-25 10:20:00,21.11,21.11,21.08,21.09,48577.0,19.0821,19.0821,19.055,19.064,48577.0
2023-09-25 10:25:00,21.09,21.1,21.06,21.09,36835.0,19.064,19.0731,19.0369,19.064,36835.0
2023-09-25 10:30:00,21.09,21.13,21.08,21.13,39126.0,19.064,19.1002,19.055,19.1002,39126.0
2023-09-25 10:35:00,21.13,21.18,21.12,21.18,63840.0,19.1002,19.1454,19.0911,19.1454,63840.0
2023-09-25 10:40:00,21.18,21.19,21.16,21.18,31249.0,19.1454,19.1544,19.1273,19.1454,31249.0
2023-09-25 10:45:00,21.18,21.2,21.17,21.2,28493.0,19.1454,19.1634,19.1363,19.1634,28493.0
2023-09-25 10:50:00,21.19,21.2,21.13,21.14,49242.0,19.1544,19.1634,19.1002,19.1092,49242.0
2023-09-25 10:55:00,21.14,21.14,21.09,21.11,40873.0,19.1092,19.1092,19.064,19.0821,40873.0
2023-09-25 11:00:00,21.11,21.15,21.09,21.14,32823.0,19.0821,19.1182,19.064,19.1092,32823.0
2023-09-25 11:05:00,21.14,21.2,21.13,21.2,40526.0,19.1092,19.1634,19.1002,19.1634,40526.0
2023-09-25 11:10:00,21.21,21.22,21.18,21.19,55535.0,19.1725,19.1815,19.1454,19.1544,55535.0
2023-09-25 11:15:00,21.2,21.26,21.16,21.26,115564.0,19.1634,19.2177,19.1273,19.2177,115564.0
2023-09-25 11:20:00,21.26,21.27,21.22,21.22,61570.0,19.2177,19.2267,19.1815,19.1815,61570.0
2023-09-25 11:25:00,21.23,21.24,21.19,21.23,65724.0,19.1906,19.1996,19.1544,19.1906,65724.0
2023-09-25 11:30:00,21.23,21.24,21.22,21.23,26936.0,19.1906,19.1996,19.1815,19.1906,26936.0
2023-09-25 11:35:00,21.22,21.24,21.21,21.22,53044.0,19.1815,19.1996,19.1725,19.1815,53044.0
2023-09-25 11:40:00,21.21,21.24,21.18,21.24,62819.0,19.1725,19.1996,19.1454,19.1996,62819.0
2023-09-25 11:45:00,21.24,21.25,21.22,21.23,21251.0,19.1996,19.2086,19.1815,19.1906,21251.0
2023-09-25 11:50:00,21.23,21.28,21.22,21.23,70075.0,19.1906,19.2358,19.1815,19.1906,70075.0
2023-09-25 11:55:00,21.22,21.24,21.22,21.23,47479.0,19.1815,19.1996,19.1815,19.1906,47479.0
2023-09-25 12:00:00,21.23,21.25,21.21,21.23,23927.0,19.1906,19.2086,19.1725,19.1906,23927.0
2023-09-25 12:05:00,21.23,21.26,21.22,21.25,39454.0,19.1906,19.2177,19.1815,19.2086,39454.0
2023-09-25 12:10:00,21.24,21.26,21.23,21.24,40798.0,19.1996,19.2177,19.1906,19.1996,40798.0
2023-09-25 12:15:00,21.23,21.26,21.23,21.26,18918.0,19.1906,19.2177,19.1906,19.2177,18918.0
2023-09-25 12:20:00,21.26,21.26,21.24,21.24,72761.0,19.2177,19.2177,19.1996,19.1996,72761.0
2023-09-25 12:25:00,21.24,21.25,21.24,21.25,19196.0,19.1996,19.2086,19.1996,19.2086,19196.0
2023-09-25 12:30:00,21.25,21.26,21.24,21.26,18167.0,19.2086,19.2177,19.1996,19.2177,18167.0
2023-09-25 12:35:00,21.25,21.26,21.24,21.26,16125.0,19.2086,19.2177,19.1996,19.2177,16125.0
2023-09-25 12:40:00,21.26,21.29,21.25,21.28,52663.0,19.2177,19.2448,19.2086,19.2358,52663.0
2023-09-25 12:45:00,21.28,21.28,21.26,21.26,20548.0,19.2358,19.2358,19.2177,19.2177,20548.0
2023-09-25 12:50:00,21.26,21.27,21.21,21.22,39517.0,19.2177,19.2267,19.1725,19.1815,39517.0
2023-09-25 12:55:00,21.23,21.23,21.2,21.21,36035.0,19.1906,19.1906,19.1634,19.1725,36035.0
2023-09-25 13:00:00,21.21,21.25,21.2,21.24,62351.0,19.1725,19.2086,19.1634,19.1996,62351.0
2023-09-25 13:05:00,21.24,21.3,21.23,21.3,35640.0,19.1996,19.2538,19.1906,19.2538,35640.0
2023-09-25 13:10:00,21.3,21.31,21.29,21.31,37033.0,19.2538,19.2629,19.2448,19.2629,37033.0
2023-09-25 13:15:00,21.31,21.31,21.28,21.29,35045.0,19.2629,19.2629,19.2358,19.2448,35045.0
2023-09-25 13:20:00,21.29,21.29,21.24,21.25,84360.0,19.2448,19.2448,19.1996,19.2086,84360.0
2023-09-25 13:25:00,21.24,21.24,21.19,21.2,46081.0,19.1996,19.1996,19.1544,19.1634,46081.0
2023-09-25 13:30:00,21.2,21.2,21.18,21.2,35512.0,19.1634,19.1634,19.1454,19.1634,35512.0
2023-09-25 13:35:00,21.19,21.21,21.18,21.2,41838.0,19.1544,19.1725,19.1454,19.1634,41838.0
2023-09-25 13:40:00,21.19,21.21,21.19,21.21,78791.0,19.1544,19.1725,19.1544,19.1725,78791.0
2023-09-25 13:45:00,21.21,21.28,21.2,21.27,76596.0,19.1725,19.2358,19.1634,19.2267,76596.0
2023-09-25 13:50:00,21.27,21.29,21.26,21.27,42353.0,19.2267,19.2448,19.2177,19.2267,42353.0
2023-09-25 13:55:00,21.27,21.3,21.27,21.28,27644.0,19.2267,19.2538,19.2267,19.2358,27644.0
2023-09-25 14:00:00,21.28,21.29,21.27,21.29,38700.0,19.2358,19.2448,19.2267,19.2448,38700.0
2023-09-25 14:05:00,21.29,21.31,21.28,21.31,37454.0,19.2448,19.2629,19.2358,19.2629,37454.0
2023-09-25 14:10:00,21.31,21.31,21.29,21.29,29613.0,19.2629,19.2629,19.2448,19.2448,29613.0
2023-09-25 14:15:00,21.29,21.3,21.25,21.28,64056.0,19.2448,19.2538,19.2086,19.2358,64056.0
2023-09-25 14:20:00,21.28,21.29,21.26,21.27,46128.0,19.2358,19.2448,19.2177,19.2267,46128.0
2023-09-25 14:25:00,21.27,21.29,21.26,21.29,26543.0,19.2267,19.2448,19.2177,19.2448,26543.0
2023-09-25 14:30:00,21.29,21.29,21.24,21.27,59107.0,19.2448,19.2448,19.1996,19.2267,59107.0
2023-09-25 14:35:00,21.26,21.28,21.25,21.26,45120.0,19.2177,19.2358,19.2086,19.2177,45120.0
2023-09-25 14:40:00,21.26,21.26,21.23,21.23,30381.0,19.2177,19.2177,19.1906,19.1906,30381.0
2023-09-25 14:45:00,21.23,21.26,21.23,21.25,21102.0,19.1906,19.2177,19.1906,19.2086,21102.0
2023-09-25 14:50:00,21.26,21.26,21.25,21.26,15597.0,19.2177,19.2177,19.2086,19.2177,15597.0
2023-09-25 14:55:00,21.26,21.26,21.22,21.22,31661.0,19.2177,19.2177,19.1815,19.1815,31661.0
2023-09-25 15:00:00,21.23,21.23,21.18,21.19,67663.0,19.1906,19.1906,19.1454,19.1544,67663.0
2023-09-25 15:05:00,21.18,21.21,21.18,21.19,44917.0,19.1454,19.1725,19.1454,19.1544,44917.0
2023-09-25 15:10:00,21.2,21.22,21.19,21.22,18267.0,19.1634,19.1815,19.1544,19.1815,18267.0
2023-09-25 15:15:00,21.21,21.27,21.21,21.27,65062.0,19.1725,19.2267,19.1725,19.2267,65062.0
2023-09-25 15:20:00,21.27,21.28,21.25,21.28,34999.0,19.2267,19.2358,19.2086,19.2358,34999.0
2023-09-25 15:25:00,21.28,21.29,21.23,21.26,57770.0,19.2358,19.2448,19.1906,19.2177,57770.0
2023-09-25 15:30:00,21.26,21.29,21.25,21.27,82970.0,19.2177,19.2448,19.2086,19.2267,82970.0
2023-09-25 15:35:00,21.27,21.29,21.25,21.29,46486.0,19.2267,19.2448,19.2086,19.2448,46486.0
2023-09-25 15:40:00,21.29,21.3,21.27,21.29,82498.0,19.2448,19.2538,19.2267,19.2448,82498.0
2023-09-25 15:45:00,21.29,21.3,21.28,21.3,87331.0,19.2448,19.2538,19.2358,19.2538,87331.0
2023-09-25 15:50:00,21.3,21.34,21.29,21.3,174869.0,19.2538,19.29,19.2448,19.2538,174869.0
2023-09-25 15:55:00,21.3,21.36,21.3,21.32,594290.0,19.2538,19.3081,19.2538,19.2719,594290.0
2023-09-26 09:30:00,21.21,21.25,21.15,21.21,174415.0,19.1725,19.2086,19.1182,19.1725,174415.0
2023-09-26 09:35:00,21.21,21.27,21.19,21.23,72352.0,19.1725,19.2267,19.1544,19.1906,72352.0
2023-09-26 09:40:00,21.24,21.27,21.18,21.25,148638.0,19.1996,19.2267,19.1454,19.2086,148638.0
2023-09-26 09:45:00,21.24,21.33,21.24,21.29,92152.0,19.1996,19.281,19.1996,19.2448,92152.0
2023-09-26 09:50:00,21.3,21.35,21.27,21.35,111639.0,19.2538,19.299,19.2267,19.299,111639.0
2023-09-26 09:55:00,21.35,21.38,21.34,21.38,73061.0,19.299,19.3262,19.29,19.3262,73061.0
2023-09-26 10:00:00,21.38,21.41,21.33,21.36,110366.0,19.3262,19.3533,19.281,19.3081,110366.0
2023-09-26 10:05:00,21.35,21.4,21.35,21.39,92481.0,19.299,19.3442,19.299,19.3352,92481.0
2023-09-26 10:10:00,21.4,21.4,21.32,21.32,84074.0,19.3442,19.3442,19.2719,19.2719,84074.0
2023-09-26 10:15:00,21.32,21.35,21.31,21.35,100919.0,19.2719,19.299,19.2629,19.299,100919.0
2023-09-26 10:20:00,21.35,21.36,21.33,21.34,127049.0,19.299,19.3081,19.281,19.29,127049.0
2023-09-26 10:25:00,21.35,21.44,21.34,21.44,123720.0,19.299,19.3804,19.29,19.3804,123720.0
2023-09-26 10:30:00,21.43,21.43,21.35,21.37,143317.0,19.3714,19.3714,19.299,19.3171,143317.0
2023-09-26 10:35:00,21.37,21.4,21.35,21.39,92813.0,19.3171,19.3442,19.299,19.3352,92813.0
2023-09-26 10:40:00,21.39,21.46,21.39,21.46,79228.0,19.3352,19.3985,19.3352,19.3985,79228.0
2023-09-26 10:45:00,21.46,21.46,21.4,21.42,103294.0,19.3985,19.3985,19.3442,19.3623,103294.0
2023-09-26 10:50:00,21.42,21.42,21.4,21.42,27749.0,19.3623,19.3623,19.3442,19.3623,27749.0
2023-09-26 10:55:00,21.42,21.43,21.34,21.39,116948.0,19.3623,19.3714,19.29,19.3352,116948.0
2023-09-26 11:00:00,21.39,21.4,21.34,21.36,45195.0,19.3352,19.3442,19.29,19.3081,45195.0
2023-09-26 11:05:00,21.36,21.36,21.33,21.34,29464.0,19.3081,19.3081,19.281,19.29,29464.0
2023-09-26 11:10:00,21.34,21.35,21.33,21.34,16514.0,19.29,19.299,19.281,19.29,16514.0
2023-09-26 11:15:00,21.34,21.38,21.33,21.38,52168.0,19.29,19.3262,19.281,19.3262,52168.0
2023-09-26 11:20:00,21.38,21.4,21.37,21.39,45737.0,19.3262,19.3442,19.3171,19.3352,45737.0
2023-09-26 11:25:00,21.39,21.4,21.35,21.36,55200.0,19.3352,19.3442,19.299,19.3081,55200.0
2023-09-26 11:30:00,21.36,21.37,21.34,21.37,28045.0,19.3081,19.3171,19.29,19.3171,28045.0
2023-09-26 11:35:00,21.37,21.37,21.33,21.34,39742.0,19.3171,19.3171,19.281,19.29,39742.0
2023-09-26 11:40:00,21.33,21.33,21.29,21.32,50727.0,19.281,19.281,19.2448,19.2719,50727.0
2023-09-26 11:45:00,21.31,21.32,21.27,21.28,56892.0,19.2629,19.2719,19.2267,19.2358,56892.0
2023-09-26 11:50:00,21.28,21.32,21.27,21.3,41501.0,19.2358,19.2719,19.2267,19.2538,41501.0
2023-09-26 11:55:00,21.31,21.32,21.3,21.3,19203.0,19.2629,19.2719,19.2538,19.2538,19203.0
2023-09-26 12:00:00,21.31,21.31,21.27,21.28,27750.0,19.2629,19.2629,19.2267,19.2358,27750.0
2023-09-26 12:05:00,21.27,21.3,21.27,21.29,33494.0,19.2267,19.2538,19.2267,19.2448,33494.0
2023-09-26 12:10:00,21.29,21.3,21.27,21.28,39317.0,19.2448,19.2538,19.2267,19.2358,39317.0
2023-09-26 12:15:00,21.28,21.29,21.25,21.26,31482.0,19.2358,19.2448,19.2086,19.2177,31482.0
2023-09-26 12:20:00,21.25,21.3,21.25,21.29,20149.0,19.2086,19.2538,19.2086,19.2448,20149.0
2023-09-26 12:25:00,21.29,21.29,21.26,21.27,26755.0,19.2448,19.2448,19.2177,19.2267,26755.0
2023-09-26 12:30:00,21.26,21.27,21.25,21.26,16026.0,19.2177,19.2267,19.2086,19.2177,16026.0
2023-09-26 12:35:00,21.26,21.27,21.25,21.27,19424.0,19.2177,19.2267,19.2086,19.2267,19424.0
2023-09-26 12:40:00,21.26,21.28,21.26,21.26,30485.0,19.2177,19.2358,19.2177,19.2177,30485.0
2023-09-26 12:45:00,21.26,21.27,21.25,21.26,24534.0,19.2177,19.2267,19.2086,19.2177,24534.0
2023-09-26 12:50:00,21.25,21.26,21.24,21.25,30649.0,19.2086,19.2177,19.1996,19.2086,30649.0
2023-09-26 12:55:00,21.26,21.26,21.23,21.23,15096.0,19.2177,19.2177,19.1906,19.1906,15096.0
2023-09-26 13:00:00,21.23,21.24,21.17,21.18,59685.0,19.1906,19.1996,19.1363,19.1454,59685.0
2023-09-26 13:05:00,21.17,21.21,21.15,21.2,90858.0,19.1363,19.1725,19.1182,19.1634,90858.0
2023-09-26 13:10:00,21.2,21.21,21.19,21.2,21347.0,19.1634,19.1725,19.1544,19.1634,21347.0
2023-09-26 13:15:00,21.2,21.22,21.18,21.19,43699.0,19.1634,19.1815,19.1454,19.1544,43699.0
2023-09-26 13:20:00,21.19,21.19,21.16,21.18,57299.0,19.1544,19.1544,19.1273,19.1454,57299.0
2023-09-26 13:25:00,21.17,21.19,21.16,21.18,64770.0,19.1363,19.1544,19.1273,19.1454,64770.0
2023-09-26 13:30:00,21.17,21.18,21.14,21.16,56971.0,19.1363,19.1454,19.1092,19.1273,56971.0
2023-09-26 13:35:00,21.17,21.17,21.13,21.14,57302.0,19.1363,19.1363,19.1002,19.1092,57302.0
2023-09-26 13:40:00,21.14,21.15,21.12,21.14,24361.0,19.1092,19.1182,19.0911,19.1092,24361.0
2023-09-26 13:45:00,21.14,21.16,21.14,21.15,40493.0,19.1092,19.1273,19.1092,19.1182,40493.0
2023-09-26 13:50:00,21.16,21.2,21.15,21.18,62584.0,19.1273,19.1634,19.1182,19.1454,62584.0
2023-09-26 13:55:00,21.18,21.19,21.17,21.18,22092.0,19.1454,19.1544,19.1363,19.1454,22092.0
2023-09-26 14:00:00,21.18,21.19,21.15,21.16,28058.0,19.1454,19.1544,19.1182,19.1273,28058.0
2023-09-26 14:05:00,21.16,21.17,21.15,21.15,46066.0,19.1273,19.1363,19.1182,19.1182,46066.0
2023-09-26 14:10:00,21.16,21.17,21.14,21.15,35928.0,19.1273,19.1363,19.1092,19.1182,35928.0
2023-09-26 14:15:00,21.15,21.16,21.12,21.12,32179.0,19.1182,19.1273,19.0911,19.0911,32179.0
2023-09-26 14:20:00,21.13,21.16,21.11,21.14,79928.0,19.1002,19.1273,19.0821,19.1092,79928.0
2023-09-26 14:25:00,21.13,21.14,21.11,21.12,24041.0,19.1002,19.1092,19.0821,19.0911,24041.0
2023-09-26 14:30:00,21.12,21.13,21.11,21.13,22631.0,19.0911,19.1002,19.0821,19.1002,22631.0
2023-09-26 14:35:00,21.13,21.13,21.1,21.1,43619.0,19.1002,19.1002,19.0731,19.0731,43619.0
2023-09-26 14:40:00,21.11,21.11,21.08,21.09,56526.0,19.0821,19.0821,19.055,19.064,56526.0
2023-09-26 14:45:00,21.09,21.1,21.08,21.09,27481.0,19.064,19.0731,19.055,19.064,27481.0
2023-09-26 14:50:00,21.1,21.13,21.1,21.13,62943.0,19.0731,19.1002,19.0731,19.1002,62943.0
2023-09-26 14:55:00,21.12,21.14,21.12,21.14,29575.0,19.0911,19.1092,19.0911,19.1092,29575.0
2023-09-26 15:00:00,21.14,21.14,21.12,21.13,34219.0,19.1092,19.1092,19.0911,19.1002,34219.0
2023-09-26 15:05:00,21.13,21.16,21.12,21.15,46460.0,19.1002,19.1273,19.0911,19.1182,46460.0
2023-09-26 15:10:00,21.16,21.16,21.13,21.14,65727.0,19.1273,19.1273,19.1002,19.1092,65727.0
2023-09-26 15:15:00,21.14,21.15,21.11,21.11,126143.0,19.1092,19.1182,19.0821,19.0821,126143.0
2023-09-26 15:20:00,21.12,21.12,21.09,21.11,70475.0,19.0911,19.0911,19.064,19.0821,70475.0
2023-09-26 15:25:00,21.11,21.13,21.09,21.13,63392.0,19.0821,19.1002,19.064,19.1002,63392.0
2023-09-26 15:30:00,21.13,21.14,21.11,21.13,73295.0,19.1002,19.1092,19.0821,19.1002,73295.0
2023-09-26 15:35:00,21.13,21.15,21.11,21.15,74979.0,19.1002,19.1182,19.0821,19.1182,74979.0
2023-09-26 15:40:00,21.14,21.18,21.14,21.18,108191.0,19.1092,19.1454,19.1092,19.1454,108191.0
2023-09-26 15:45:00,21.18,21.18,21.14,21.15,125430.0,19.1454,19.1454,19.1092,19.1182,125430.0
2023-09-26 15:50:00,21.14,21.15,21.12,21.13,205636.0,19.1092,19.1182,19.0911,19.1002,205636.0
2023-09-26 15:55:00,21.13,21.17,21.12,21.14,485715.0,19.1002,19.1363,19.0911,19.1092,485715.0
2023-09-27 09:30:00,21.19,21.24,21.14,21.17,150635.0,19.1544,19.1996,19.1092,19.1363,150635.0
2023-09-27 09:35:00,21.17,21.19,21.11,21.14,99072.0,19.1363,19.1544,19.0821,19.1092,99072.0
2023-09-27 09:40:00,21.13,21.14,21.06,21.11,80415.0,19.1002,19.1092,19.0369,19.0821,80415.0
2023-09-27 09:45:00,21.1,21.12,21.06,21.1,40304.0,19.0731,19.0911,19.0369,19.0731,40304.0
2023-09-27 09:50:00,21.1,21.14,21.08,21.13,62524.0,19.0731,19.1092,19.055,19.1002,62524.0
2023-09-27 09:55:00,21.12,21.14,21.12,21.13,20474.0,19.0911,19.1092,19.0911,19.1002,20474.0
2023-09-27 10:00:00,21.13,21.14,21.08,21.09,61781.0,19.1002,19.1092,19.055,19.064,61781.0
2023-09-27 10:05:00,21.1,21.1,20.96,20.96,257467.0,19.0731,19.0731,18.9465,18.9465,257467.0
2023-09-27 10:10:00,20.97,21.01,20.94,20.95,95074.0,18.9555,18.9917,18.9284,18.9375,95074.0
2023-09-27 10:15:00,20.94,20.97,20.92,20.96,69812.0,18.9284,18.9555,18.9103,18.9465,69812.0
2023-09-27 10:20:00,20.96,21.05,20.96,21.05,162593.0,18.9465,19.0279,18.9465,19.0279,162593.0
2023-09-27 10:25:00,21.05,21.05,21.01,21.04,79923.0,19.0279,19.0279,18.9917,19.0188,79923.0
2023-09-27 10:30:00,21.03,21.04,20.95,20.98,47100.0,19.0098,19.0188,18.9375,18.9646,47100.0
2023-09-27 10:35:00,20.98,20.99,20.94,20.96,145451.0,18.9646,18.9736,18.9284,18.9465,145451.0
2023-09-27 10:40:00,20.96,20.97,20.94,20.94,35415.0,18.9465,18.9555,18.9284,18.9284,35415.0
2023-09-27 10:45:00,20.95,20.95,20.89,20.91,128981.0,18.9375,18.9375,18.8832,18.9013,128981.0
2023-09-27 10:50:00,20.91,20.93,20.85,20.86,73630.0,18.9013,18.9194,18.8471,18.8561,73630.0
2023-09-27 10:55:00,20.86,20.9,20.85,20.87,63708.0,18.8561,18.8923,18.8471,18.8651,63708.0
2023-09-27 11:00:00,20.87,20.87,20.82,20.82,143861.0,18.8651,18.8651,18.8199,18.8199,143861.0
2023-09-27 11:05:00,20.83,20.84,20.81,20.84,99477.0,18.829,18.838,18.8109,18.838,99477.0
2023-09-27 11:10:00,20.84,20.84,20.79,20.8,78287.0,18.838,18.838,18.7928,18.8019,78287.0
2023-09-27 11:15:00,20.8,20.87,20.79,20.87,134098.0,18.8019,18.8651,18.7928,18.8651,134098.0
2023-09-27 11:20:00,20.87,20.88,20.84,20.84,60612.0,18.8651,18.8742,18.838,18.838,60612.0
2023-09-27 11:25:00,20.85,20.91,20.83,20.91,64070.0,18.8471,18.9013,18.829,18.9013,64070.0
2023-09-27 11:30:00,20.9,20.91,20.89,20.9,58429.0,18.8923,18.9013,18.8832,18.8923,58429.0
2023-09-27 11:35:00,20.89,20.9,20.87,20.89,43259.0,18.8832,18.8923,18.8651,18.8832,43259.0
2023-09-27 11:40:00,20.89,20.89,20.83,20.84,32697.0,18.8832,18.8832,18.829,18.838,32697.0
2023-09-27 11:45:00,20.84,20.85,20.81,20.85,63705.0,18.838,18.8471,18.8109,18.8471,63705.0
2023-09-27 11:50:00,20.85,20.86,20.82,20.83,44674.0,18.8471,18.8561,18.8199,18.829,44674.0
2023-09-27 11:55:00,20.83,20.84,20.81,20.82,53797.0,18.829,18.838,18.8109,18.8199,53797.0
2023-09-27 12:00:00,20.82,20.82,20.8,20.82,35509.0,18.8199,18.8199,18.8019,18.8199,35509.0
2023-09-27 12:05:00,20.81,20.82,20.78,20.79,41102.0,18.8109,18.8199,18.7838,18.7928,41102.0
2023-09-27 12:10:00,20.79,20.79,20.77,20.78,41957.0,18.7928,18.7928,18.7748,18.7838,41957.0
2023-09-27 12:15:00,20.78,20.78,20.75,20.78,32404.0,18.7838,18.7838,18.7567,18.7838,32404.0
2023-09-27 12:20:00,20.78,20.8,20.77,20.79,41313.0,18.7838,18.8019,18.7748,18.7928,41313.0
2023-09-27 12:25:00,20.79,20.8,20.76,20.79,76495.0,18.7928,18.8019,18.7657,18.7928,76495.0
2023-09-27 12:30:00,20.79,20.8,20.77,20.8,46680.0,18.7928,18.8019,18.7748,18.8019,46680.0
2023-09-27 12:35:00,20.8,20.82,20.78,20.79,73883.0,18.8019,18.8199,18.7838,18.7928,73883.0
2023-09-27 12:40:00,20.79,20.82,20.78,20.79,62923.0,18.7928,18.8199,18.7838,18.7928,62923.0
2023-09-27 12:45:00,20.79,20.84,20.77,20.82,99635.0,18.7928,18.838,18.7748,18.8199,99635.0
2023-09-27 12:50:00,20.82,20.83,20.79,20.81,63378.0,18.8199,18.829,18.7928,18.8109,63378.0
2023-09-27 12:55:00,20.81,20.81,20.75,20.76,81426.0,18.8109,18.8109,18.7567,18.7657,81426.0
2023-09-27 13:00:00,20.76,20.76,20.71,20.71,104745.0,18.7657,18.7657,18.7205,18.7205,104745.0
2023-09-27 13:05:00,20.72,20.72,20.66,20.67,116881.0,18.7296,18.7296,18.6753,18.6844,116881.0
2023-09-27 13:10:00,20.67,20.73,20.65,20.69,83988.0,18.6844,18.7386,18.6663,18.7024,83988.0
2023-09-27 13:15:00,20.7,20.7,20.65,20.66,60197.0,18.7115,18.7115,18.6663,18.6753,60197.0
2023-09-27 13:20:00,20.66,20.67,20.63,20.65,73124.0,18.6753,18.6844,18.6482,18.6663,73124.0
2023-09-27 13:25:00,20.66,20.66,20.61,20.63,71635.0,18.6753,18.6753,18.6301,18.6482,71635.0
2023-09-27 13:30:00,20.63,20.63,20.59,20.62,80907.0,18.6482,18.6482,18.612,18.6392,80907.0
2023-09-27 13:35:00,20.62,20.65,20.61,20.63,81361.0,18.6392,18.6663,18.6301,18.6482,81361.0
2023-09-27 13:40:00,20.63,20.63,20.58,20.6,84239.0,18.6482,18.6482,18.603,18.6211,84239.0
2023-09-27 13:45:00,20.6,20.63,20.59,20.62,63345.0,18.6211,18.6482,18.612,18.6392,63345.0
2023-09-27 13:50:00,20.62,20.67,20.61,20.66,94389.0,18.6392,18.6844,18.6301,18.6753,94389.0
2023-09-27 13:55:00,20.66,20.72,20.65,20.71,87480.0,18.6753,18.7296,18.6663,18.7205,87480.0
2023-09-27 14:00:00,20.72,20.78,20.71,20.76,210851.0,18.7296,18.7838,18.7205,18.7657,210851.0
2023-09-27 14:05:00,20.76,20.84,20.76,20.83,220310.0,18.7657,18.838,18.7657,18.829,220310.0
2023-09-27 14:10:00,20.84,20.84,20.78,20.83,119964.0,18.838,18.838,18.7838,18.829,119964.0
2023-09-27 14:15:00,20.83,20.84,20.77,20.77,89062.0,18.829,18.838,18.7748,18.7748,89062.0
2023-09-27 14:20:00,20.78,20.85,20.77,20.85,59755.0,18.7838,18.8471,18.7748,18.8471,59755.0
2023-09-27 14:25:00,20.85,20.89,20.84,20.89,129673.0,18.8471,18.8832,18.838,18.8832,129673.0
2023-09-27 14:30:00,20.89,20.92,20.88,20.91,117803.0,18.8832,18.9103,18.8742,18.9013,117803.0
2023-09-27 14:35:00,20.91,20.93,20.91,20.93,91058.0,18.9013,18.9194,18.9013,18.9194,91058.0
2023-09-27 14:40:00,20.93,20.97,20.91,20.96,135731.0,18.9194,18.9555,18.9013,18.9465,135731.0
2023-09-27 14:45:00,20.97,20.98,20.91,20.93,123047.0,18.9555,18.9646,18.9013,18.9194,123047.0
2023-09-27 14:50:00,20.92,20.94,20.91,20.94,78982.0,18.9103,18.9284,18.9013,18.9284,78982.0
2023-09-27 14:55:00,20.94,20.95,20.93,20.94,49653.0,18.9284,18.9375,18.9194,18.9284,49653.0
2023-09-27 15:00:00,20.93,20.98,20.91,20.98,63624.0,18.9194,18.9646,18.9013,18.9646,63624.0
2023-09-27 15:05:00,20.97,21.0,20.97,20.99,93905.0,18.9555,18.9827,18.9555,18.9736,93905.0
2023-09-27 15:10:00,20.99,21.01,20.98,20.99,70736.0,18.9736,18.9917,18.9646,18.9736,70736.0
2023-09-27 15:15:00,20.99,21.01,20.97,21.0,81704.0,18.9736,18.9917,18.9555,18.9827,81704.0
2023-09-27 15:20:00,21.0,21.02,20.99,21.02,139485.0,18.9827,19.0007,18.9736,19.0007,139485.0
2023-09-27 15:25:00,21.01,21.05,21.01,21.02,164538.0,18.9917,19.0279,18.9917,19.0007,164538.0
2023-09-27 15:30:00,21.02,21.03,20.97,20.98,94124.0,19.0007,19.0098,18.9555,18.9646,94124.0
2023-09-27 15:35:00,20.98,21.0,20.97,20.99,92718.0,18.9646,18.9827,18.9555,18.9736,92718.0
2023-09-27 15:40:00,20.98,20.99,20.93,20.95,168029.0,18.9646,18.9736,18.9194,18.9375,168029.0
2023-09-27 15:45:00,20.95,20.98,20.93,20.96,122647.0,18.9375,18.9646,18.9194,18.9465,122647.0
2023-09-27 15:50:00,20.96,21.03,20.96,21.02,268169.0,18.9465,19.0098,18.9465,19.0007,268169.0
2023-09-27 15:55:00,21.02,21.03,21.0,21.02,522818.0,19.0007,19.0098,18.9827,19.0007,522818.0
2023-09-28 09:30:00,21.17,21.21,21.08,21.18,392428.0,19.1363,19.1725,19.055,19.1454,392428.0
2023-09-28 09:35:00,21.17,21.22,21.09,21.09,106522.0,19.1363,19.1815,19.064,19.064,106522.0
2023-09-28 09:40:00,21.09,21.11,20.91,20.92,97716.0,19.064,19.0821,18.9013,18.9103,97716.0
2023-09-28 09:45:00,20.93,20.96,20.82,20.85,129792.0,18.9194,18.9465,18.8199,18.8471,129792.0
2023-09-28 09:50:00,20.85,20.94,20.84,20.93,83945.0,18.8471,18.9284,18.838,18.9194,83945.0
2023-09-28 09:55:00,20.93,21.04,20.92,21.04,178432.0,18.9194,19.0188,18.9103,19.0188,178432.0
2023-09-28 10:00:00,21.05,21.06,20.96,20.98,102574.0,19.0279,19.0369,18.9465,18.9646,102574.0
2023-09-28 10:05:00,20.98,20.99,20.93,20.95,82563.0,18.9646,18.9736,18.9194,18.9375,82563.0
2023-09-28 10:10:00,20.95,21.01,20.94,21.0,83217.0,18.9375,18.9917,18.9284,18.9827,83217.0
2023-09-28 10:15:00,21.0,21.0,20.91,20.93,56020.0,18.9827,18.9827,18.9013,18.9194,56020.0
2023-09-28 10:20:00,20.93,20.94,20.87,20.87,73711.0,18.9194,18.9284,18.8651,18.8651,73711.0
2023-09-28 10:25:00,20.88,20.88,20.83,20.83,43833.0,18.8742,18.8742,18.829,18.829,43833.0
2023-09-28 10:30:00,20.84,20.84,20.77,20.79,74255.0,18.838,18.838,18.7748,18.7928,74255.0
2023-09-28 10:35:00,20.79,20.83,20.74,20.77,97843.0,18.7928,18.829,18.7476,18.7748,97843.0
2023-09-28 10:40:00,20.78,20.82,20.74,20.82,55826.0,18.7838,18.8199,18.7476,18.8199,55826.0
2023-09-28 10:45:00,20.82,20.9,20.81,20.89,77240.0,18.8199,18.8923,18.8109,18.8832,77240.0
2023-09-28 10:50:00,20.89,20.89,20.87,20.88,45637.0,18.8832,18.8832,18.8651,18.8742,45637.0
2023-09-28 10:55:00,20.88,20.91,20.86,20.9,56120.0,18.8742,18.9013,18.8561,18.8923,56120.0
2023-09-28 11:00:00,20.91,20.91,20.86,20.87,43878.0,18.9013,18.9013,18.8561,18.8651,43878.0
2023-09-28 11:05:00,20.87,20.89,20.83,20.87,66314.0,18.8651,18.8832,18.829,18.8651,66314.0
2023-09-28 11:10:00,20.87,20.89,20.86,20.88,42391.0,18.8651,18.8832,18.8561,18.8742,42391.0
2023-09-28 11:15:00,20.88,20.88,20.85,20.86,39177.0,18.8742,18.8742,18.8471,18.8561,39177.0
2023-09-28 11:20:00,20.86,20.88,20.82,20.88,102946.0,18.8561,18.8742,18.8199,18.8742,102946.0
2023-09-28 11:25:00,20.88,20.9,20.86,20.9,62695.0,18.8742,18.8923,18.8561,18.8923,62695.0
2023-09-28 11:30:00,20.91,20.94,20.91,20.92,52220.0,18.9013,18.9284,18.9013,18.9103,52220.0
2023-09-28 11:35:00,20.91,20.95,20.91,20.95,56181.0,18.9013,18.9375,18.9013,18.9375,56181.0
2023-09-28 11:40:00,20.95,21.0,20.94,20.98,61520.0,18.9375,18.9827,18.9284,18.9646,61520.0
2023-09-28 11:45:00,20.98,20.99,20.96,20.98,42300.0,18.9646,18.9736,18.9465,18.9646,42300.0
2023-09-28 11:50:00,20.98,21.0,20.97,20.98,66400.0,18.9646,18.9827,18.9555,18.9646,66400.0
2023-09-28 11:55:00,20.98,20.99,20.96,20.99,46349.0,18.9646,18.9736,18.9465,18.9736,46349.0
2023-09-28 12:00:00,20.98,21.0,20.93,20.95,29085.0,18.9646,18.9827,18.9194,18.9375,29085.0
2023-09-28 12:05:00,20.95,20.95,20.91,20.94,20229.0,18.9375,18.9375,18.9013,18.9284,20229.0
2023-09-28 12:10:00,20.93,20.95,20.93,20.95,19936.0,18.9194,18.9375,18.9194,18.9375,19936.0
2023-09-28 12:15:00,20.95,20.97,20.94,20.96,37666.0,18.9375,18.9555,18.9284,18.9465,37666.0
2023-09-28 12:20:00,20.97,20.98,20.95,20.96,27539.0,18.9555,18.9646,18.9375,18.9465,27539.0
2023-09-28 12:25:00,20.96,21.0,20.96,21.0,51339.0,18.9465,18.9827,18.9465,18.9827,51339.0
2023-09-28 12:30:00,20.99,21.0,20.97,21.0,29726.0,18.9736,18.9827,18.9555,18.9827,29726.0
2023-09-28 12:35:00,21.0,21.05,20.99,21.05,31486.0,18.9827,19.0279,18.9736,19.0279,31486.0
2023-09-28 12:40:00,21.05,21.07,21.02,21.04,55577.0,19.0279,19.0459,19.0007,19.0188,55577.0
2023-09-28 12:45:00,21.04,21.04,20.99,21.0,55487.0,19.0188,19.0188,18.9736,18.9827,55487.0
2023-09-28 12:50:00,21.0,21.01,20.99,20.99,39785.0,18.9827,18.9917,18.9736,18.9736,39785.0
2023-09-28 12:55:00,20.98,21.01,20.96,20.97,59296.0,18.9646,18.9917,18.9465,18.9555,59296.0
2023-09-28 13:00:00,20.97,20.98,20.92,20.92,22586.0,18.9555,18.9646,18.9103,18.9103,22586.0
2023-09-28 13:05:00,20.92,20.92,20.88,20.89,25087.0,18.9103,18.9103,18.8742,18.8832,25087.0
2023-09-28 13:10:00,20.9,20.9,20.87,20.89,35582.0,18.8923,18.8923,18.8651,18.8832,35582.0
2023-09-28 13:15:00,20.89,20.9,20.88,20.88,24292.0,18.8832,18.8923,18.8742,18.8742,24292.0
2023-09-28 13:20:00,20.89,20.91,20.87,20.89,56104.0,18.8832,18.9013,18.8651,18.8832,56104.0
2023-09-28 13:25:00,20.89,20.89,20.86,20.89,34664.0,18.8832,18.8832,18.8561,18.8832,34664.0
2023-09-28 13:30:00,20.89,20.89,20.83,20.83,36565.0,18.8832,18.8832,18.829,18.829,36565.0
2023-09-28 13:35:00,20.84,20.86,20.82,20.86,54303.0,18.838,18.8561,18.8199,18.8561,54303.0
2023-09-28 13:40:00,20.86,20.86,20.82,20.83,62366.0,18.8561,18.8561,18.8199,18.829,62366.0
2023-09-28 13:45:00,20.83,20.91,20.82,20.91,81913.0,18.829,18.9013,18.8199,18.9013,81913.0
2023-09-28 13:50:00,20.91,20.93,20.88,20.91,34150.0,18.9013,18.9194,18.8742,18.9013,34150.0
2023-09-28 13:55:00,20.91,20.93,20.9,20.93,26853.0,18.9013,18.9194,18.8923,18.9194,26853.0
2023-09-28 14:00:00,20.93,20.93,20.89,20.89,69426.0,18.9194,18.9194,18.8832,18.8832,69426.0
2023-09-28 14:05:00,20.89,20.91,20.89,20.89,24405.0,18.8832,18.9013,18.8832,18.8832,24405.0
2023-09-28 14:10:00,20.9,20.9,20.88,20.9,66649.0,18.8923,18.8923,18.8742,18.8923,66649.0
2023-09-28 14:15:00,20.89,20.93,20.89,20.92,37173.0,18.8832,18.9194,18.8832,18.9103,37173.0
2023-09-28 14:20:00,20.92,20.92,20.89,20.89,17404.0,18.9103,18.9103,18.8832,18.8832,17404.0
2023-09-28 14:25:00,20.89,20.91,20.88,20.89,27321.0,18.8832,18.9013,18.8742,18.8832,27321.0
2023-09-28 14:30:00,20.89,20.91,20.88,20.89,27619.0,18.8832,18.9013,18.8742,18.8832,27619.0
2023-09-28 14:35:00,20.88,20.89,20.84,20.85,47035.0,18.8742,18.8832,18.838,18.8471,47035.0
2023-09-28 14:40:00,20.85,20.91,20.84,20.89,59432.0,18.8471,18.9013,18.838,18.8832,59432.0
2023-09-28 14:45:00,20.89,20.9,20.87,20.87,20022.0,18.8832,18.8923,18.8651,18.8651,20022.0
2023-09-28 14:50:00,20.88,20.9,20.86,20.89,32402.0,18.8742,18.8923,18.8561,18.8832,32402.0
2023-09-28 14:55:00,20.9,20.91,20.89,20.91,35915.0,18.8923,18.9013,18.8832,18.9013,35915.0
2023-09-28 15:00:00,20.91,20.93,20.89,20.92,118875.0,18.9013,18.9194,18.8832,18.9103,118875.0
2023-09-28 15:05:00,20.92,20.93,20.9,20.92,57727.0,18.9103,18.9194,18.8923,18.9103,57727.0
2023-09-28 15:10:00,20.92,20.95,20.91,20.95,46787.0,18.9103,18.9375,18.9013,18.9375,46787.0
2023-09-28 15:15:00,20.95,21.0,20.95,20.97,89053.0,18.9375,18.9827,18.9375,18.9555,89053.0
2023-09-28 15:20:00,20.98,21.0,20.97,21.0,65520.0,18.9646,18.9827,18.9555,18.9827,65520.0
2023-09-28 15:25:00,21.0,21.02,20.99,21.01,72122.0,18.9827,19.0007,18.9736,18.9917,72122.0
2023-09-28 15:30:00,21.01,21.02,20.96,20.97,101047.0,18.9917,19.0007,18.9465,18.9555,101047.0
2023-09-28 15:35:00,20.96,20.98,20.88,20.89,117907.0,18.9465,18.9646,18.8742,18.8832,117907.0
2023-09-28 15:40:00,20.88,20.91,20.87,20.9,93455.0,18.8742,18.9013,18.8651,18.8923,93455.0
2023-09-28 15:45:00,20.91,20.94,20.9,20.92,113226.0,18.9013,18.9284,18.8923,18.9103,113226.0
2023-09-28 15:50:00,20.92,20.94,20.89,20.89,209004.0,18.9103,18.9284,18.8832,18.8832,209004.0
2023-09-28 15:55:00,20.9,20.91,20.88,20.88,380642.0,18.8923,18.9013,18.8742,18.8742,380642.0
2023-09-29 09:30:00,21.0,21.14,20.88,21.07,508522.0,18.9827,19.1092,18.8742,19.0459,508522.0
2023-09-29 09:35:00,21.08,21.23,21.06,21.19,300423.0,19.055,19.1906,19.0369,19.1544,300423.0
2023-09-29 09:40:00,21.19,21.5,21.06,21.43,580398.0,19.1544,19.4346,19.0369,19.3714,580398.0
2023-09-29 09:45:00,21.44,21.69,21.34,21.61,637478.0,19.3804,19.6064,19.29,19.5341,637478.0
2023-09-29 09:50:00,21.62,21.72,21.57,21.68,439537.0,19.5431,19.6335,19.4979,19.5973,439537.0
2023-09-29 09:55:00,21.68,21.84,21.63,21.82,423592.0,19.5973,19.742,19.5521,19.7239,423592.0
2023-09-29 10:00:00,21.82,22.0,21.78,21.94,961882.0,19.7239,19.8866,19.6877,19.8324,961882.0
2023-09-29 10:05:00,21.94,22.04,21.86,21.98,536825.0,19.8324,19.9228,19.76,19.8685,536825.0
2023-09-29 10:10:00,21.98,22.18,21.9,22.11,793633.0,19.8685,20.0493,19.7962,19.986,793633.0
2023-09-29 10:15:00,22.12,22.2,22.02,22.05,485256.0,19.9951,20.0674,19.9047,19.9318,485256.0
2023-09-29 10:20:00,22.05,22.17,22.04,22.11,408673.0,19.9318,20.0403,19.9228,19.986,408673.0
2023-09-29 10:25:00,22.11,22.24,22.07,22.18,680401.0,19.986,20.1035,19.9499,20.0493,680401.0
2023-09-29 10:30:00,22.17,22.23,22.07,22.2,454888.0,20.0403,20.0945,19.9499,20.0674,454888.0
2023-09-29 10:35:00,22.21,22.28,22.17,22.26,357669.0,20.0764,20.1397,20.0403,20.1216,357669.0
2023-09-29 10:40:00,22.27,22.33,22.14,22.2,491344.0,20.1307,20.1849,20.0131,20.0674,491344.0
2023-09-29 10:45:00,22.2,22.32,22.19,22.27,285293.0,20.0674,20.1759,20.0583,20.1307,285293.0
2023-09-29 10:50:00,22.27,22.34,22.23,22.34,306156.0,20.1307,20.1939,20.0945,20.1939,306156.0
2023-09-29 10:55:00,22.34,22.35,22.23,22.29,243406.0,20.1939,20.203,20.0945,20.1487,243406.0
2023-09-29 11:00:00,22.29,22.4,22.26,22.3,362215.0,20.1487,20.2482,20.1216,20.1578,362215.0
2023-09-29 11:05:00,22.3,22.43,22.25,22.28,543668.0,20.1578,20.2753,20.1126,20.1397,543668.0
2023-09-29 11:10:00,22.28,22.36,22.26,22.34,323609.0,20.1397,20.212,20.1216,20.1939,323609.0
2023-09-29 11:15:00,22.34,22.4,22.26,22.35,581497.0,20.1939,20.2482,20.1216,20.203,581497.0
2023-09-29 11:20:00,22.34,22.38,22.28,22.35,148842.0,20.1939,20.2301,20.1397,20.203,148842.0
2023-09-29 11:25:00,22.35,22.4,22.29,22.31,197005.0,20.203,20.2482,20.1487,20.1668,197005.0
2023-09-29 11:30:00,22.31,22.37,22.25,22.26,248332.0,20.1668,20.2211,20.1126,20.1216,248332.0
2023-09-29 11:35:00,22.26,22.3,22.17,22.23,276244.0,20.1216,20.1578,20.0403,20.0945,276244.0
2023-09-29 11:40:00,22.24,22.24,22.17,22.21,172974.0,20.1035,20.1035,20.0403,20.0764,172974.0
2023-09-29 11:45:00,22.21,22.31,22.18,22.31,156770.0,20.0764,20.1668,20.0493,20.1668,156770.0
2023-09-29 11:50:00,22.31,22.39,22.3,22.39,247764.0,20.1668,20.2391,20.1578,20.2391,247764.0
2023-09-29 11:55:00,22.39,22.42,22.34,22.39,336091.0,20.2391,20.2662,20.1939,20.2391,336091.0
2023-09-29 12:00:00,22.39,22.39,22.29,22.3,145291.0,20.2391,20.2391,20.1487,20.1578,145291.0
2023-09-29 12:05:00,22.3,22.34,22.27,22.34,88951.0,20.1578,20.1939,20.1307,20.1939,88951.0
2023-09-29 12:10:00,22.34,22.34,22.24,22.26,99125.0,20.1939,20.1939,20.1035,20.1216,99125.0
2023-09-29 12:15:00,22.26,22.28,22.19,22.23,183104.0,20.1216,20.1397,20.0583,20.0945,183104.0
2023-09-29 12:20:00,22.23,22.27,22.2,22.26,66645.0,20.0945,20.1307,20.0674,20.1216,66645.0
2023-09-29 12:25:00,22.26,22.3,22.25,22.28,60880.0,20.1216,20.1578,20.1126,20.1397,60880.0
2023-09-29 12:30:00,22.28,22.31,22.25,22.3,69240.0,20.1397,20.1668,20.1126,20.1578,69240.0
2023-09-29 12:35:00,22.3,22.3,22.24,22.26,102297.0,20.1578,20.1578,20.1035,20.1216,102297.0
2023-09-29 12:40:00,22.26,22.29,22.25,22.27,87139.0,20.1216,20.1487,20.1126,20.1307,87139.0
2023-09-29 12:45:00,22.27,22.27,22.13,22.14,161073.0,20.1307,20.1307,20.0041,20.0131,161073.0
2023-09-29 12:50:00,22.14,22.19,22.13,22.16,164267.0,20.0131,20.0583,20.0041,20.0312,164267.0
2023-09-29 12:55:00,22.16,22.2,22.15,22.17,75083.0,20.0312,20.0674,20.0222,20.0403,75083.0
2023-09-29 13:00:00,22.17,22.17,22.06,22.11,163871.0,20.0403,20.0403,19.9408,19.986,163871.0
2023-09-29 13:05:00,22.11,22.11,22.07,22.1,93708.0,19.986,19.986,19.9499,19.977,93708.0
2023-09-29 13:10:00,22.09,22.1,22.06,22.08,142141.0,19.9679,19.977,19.9408,19.9589,142141.0
2023-09-29 13:15:00,22.08,22.1,22.05,22.07,140503.0,19.9589,19.977,19.9318,19.9499,140503.0
2023-09-29 13:20:00,22.07,22.13,22.06,22.13,125238.0,19.9499,20.0041,19.9408,20.0041,125238.0
2023-09-29 13:25:00,22.13,22.14,22.07,22.11,98865.0,20.0041,20.0131,19.9499,19.986,98865.0
2023-09-29 13:30:00,22.11,22.11,22.01,22.03,154571.0,19.986,19.986,19.8956,19.9137,154571.0
2023-09-29 13:35:00,22.03,22.07,22.02,22.05,115556.0,19.9137,19.9499,19.9047,19.9318,115556.0
2023-09-29 13:40:00,22.05,22.11,22.04,22.1,113112.0,19.9318,19.986,19.9228,19.977,113112.0
2023-09-29 13:45:00,22.1,22.11,22.0,22.01,130554.0,19.977,19.986,19.8866,19.8956,130554.0
2023-09-29 13:50:00,22.01,22.02,21.95,21.95,143624.0,19.8956,19.9047,19.8414,19.8414,143624.0
2023-09-29 13:55:00,21.96,21.99,21.93,21.96,91564.0,19.8504,19.8776,19.8233,19.8504,91564.0
2023-09-29 14:00:00,21.96,22.07,21.94,22.07,167686.0,19.8504,19.9499,19.8324,19.9499,167686.0
2023-09-29 14:05:00,22.07,22.11,22.05,22.07,173725.0,19.9499,19.986,19.9318,19.9499,173725.0
2023-09-29 14:10:00,22.06,22.06,21.98,22.01,135451.0,19.9408,19.9408,19.8685,19.8956,135451.0
2023-09-29 14:15:00,22.01,22.02,21.94,21.95,136936.0,19.8956,19.9047,19.8324,19.8414,136936.0
2023-09-29 14:20:00,21.96,21.97,21.94,21.97,115005.0,19.8504,19.8595,19.8324,19.8595,115005.0
2023-09-29 14:25:00,21.96,22.0,21.94,21.95,106321.0,19.8504,19.8866,19.8324,19.8414,106321.0
2023-09-29 14:30:00,21.94,21.97,21.93,21.95,95580.0,19.8324,19.8595,19.8233,19.8414,95580.0
2023-09-29 14:35:00,21.95,22.0,21.94,21.98,84483.0,19.8414,19.8866,19.8324,19.8685,84483.0
2023-09-29 14:40:00,21.98,22.04,21.96,22.03,86634.0,19.8685,19.9228,19.8504,19.9137,86634.0
2023-09-29 14:45:00,22.03,22.04,21.98,22.0,97839.0,19.9137,19.9228,19.8685,19.8866,97839.0
2023-09-29 14:50:00,22.0,22.02,21.98,22.01,74909.0,19.8866,19.9047,19.8685,19.8956,74909.0
2023-09-29 14:55:00,22.01,22.1,22.0,22.1,157709.0,19.8956,19.977,19.8866,19.977,157709.0
2023-09-29 15:00:00,22.1,22.13,22.05,22.07,128468.0,19.977,20.0041,19.9318,19.9499,128468.0
2023-09-29 15:05:00,22.07,22.13,22.06,22.09,87415.0,19.9499,20.0041,19.9408,19.9679,87415.0
2023-09-29 15:10:00,22.09,22.13,22.07,22.12,117054.0,19.9679,20.0041,19.9499,19.9951,117054.0
2023-09-29 15:15:00,22.11,22.15,22.08,22.11,178823.0,19.986,20.0222,19.9589,19.986,178823.0
2023-09-29 15:20:00,22.11,22.14,22.08,22.13,161275.0,19.986,20.0131,19.9589,20.0041,161275.0
2023-09-29 15:25:00,22.13,22.13,22.05,22.1,164962.0,20.0041,20.0041,19.9318,19.977,164962.0
2023-09-29 15:30:00,22.1,22.12,22.08,22.09,192164.0,19.977,19.9951,19.9589,19.9679,192164.0
2023-09-29 15:35:00,22.09,22.19,22.07,22.19,203271.0,19.9679,20.0583,19.9499,20.0583,203271.0
2023-09-29 15:40:00,22.19,22.19,22.13,22.14,186264.0,20.0583,20.0583,20.0041,20.0131,186264.0
2023-09-29 15:45:00,22.13,22.19,22.12,22.17,226820.0,20.0041,20.0583,19.9951,20.0403,226820.0
2023-09-29 15:50:00,22.17,22.29,22.16,22.28,781778.0,20.0403,20.1487,20.0312,20.1397,781778.0
2023-09-29 15:55:00,22.27,22.28,22.2,22.25,1568935.0,20.1307,20.1397,20.0674,20.1126,1568935.0
2023-10-02 09:30:00,22.26,22.34,22.19,22.21,379861.0,20.1216,20.1939,20.0583,20.0764,379861.0
2023-10-02 09:35:00,22.22,22.26,21.96,22.05,218959.0,20.0855,20.1216,19.8504,19.9318,218959.0
2023-10-02 09:40:00,22.05,22.18,22.01,22.01,489230.0,19.9318,20.0493,19.8956,19.8956,489230.0
2023-10-02 09:45:00,22.01,22.06,21.94,22.05,181972.0,19.8956,19.9408,19.8324,19.9318,181972.0
2023-10-02 09:50:00,22.05,22.08,21.94,22.03,95099.0,19.9318,19.9589,19.8324,19.9137,95099.0
2023-10-02 09:55:00,22.04,22.05,22.0,22.05,77855.0,19.9228,19.9318,19.8866,19.9318,77855.0
2023-10-02 10:00:00,22.04,22.16,22.03,22.14,178503.0,19.9228,20.0312,19.9137,20.0131,178503.0
2023-10-02 10:05:00,22.14,22.17,22.07,22.07,85872.0,20.0131,20.0403,19.9499,19.9499,85872.0
2023-10-02 10:10:00,22.06,22.17,22.06,22.11,122314.0,19.9408,20.0403,19.9408,19.986,122314.0
2023-10-02 10:15:00,22.1,22.18,22.09,22.15,148385.0,19.977,20.0493,19.9679,20.0222,148385.0
2023-10-02 10:20:00,22.17,22.25,22.16,22.25,86887.0,20.0403,20.1126,20.0312,20.1126,86887.0
2023-10-02 10:25:00,22.24,22.26,22.15,22.15,113991.0,20.1035,20.1216,20.0222,20.0222,113991.0
2023-10-02 10:30:00,22.16,22.19,22.13,22.14,118644.0,20.0312,20.0583,20.0041,20.0131,118644.0
2023-10-02 10:35:00,22.14,22.16,22.04,22.05,75731.0,20.0131,20.0312,19.9228,19.9318,75731.0
2023-10-02 10:40:00,22.05,22.05,21.92,21.98,156732.0,19.9318,19.9318,19.8143,19.8685,156732.0
2023-10-02 10:45:00,21.98,21.99,21.89,21.93,112908.0,19.8685,19.8776,19.7872,19.8233,112908.0
2023-10-02 10:50:00,21.93,22.05,21.92,22.0,92811.0,19.8233,19.9318,19.8143,19.8866,92811.0
2023-10-02 10:55:00,22.01,22.01,21.95,22.0,79003.0,19.8956,19.8956,19.8414,19.8866,79003.0
2023-10-02 11:00:00,21.99,22.08,21.99,21.99,191132.0,19.8776,19.9589,19.8776,19.8776,191132.0
2023-10-02 11:05:00,21.99,22.09,21.98,22.09,64171.0,19.8776,19.9679,19.8685,19.9679,64171.0
2023-10-02 11:10:00,22.09,22.1,22.06,22.09,114960.0,19.9679,19.977,19.9408,19.9679,114960.0
2023-10-02 11:15:00,22.09,22.17,22.08,22.17,88330.0,19.9679,20.0403,19.9589,20.0403,88330.0
2023-10-02 11:20:00,22.17,22.23,22.17,22.21,103337.0,20.0403,20.0945,20.0403,20.0764,103337.0
2023-10-02 11:25:00,22.2,22.25,22.17,22.23,77372.0,20.0674,20.1126,20.0403,20.0945,77372.0
2023-10-02 11:30:00,22.24,22.25,22.19,22.21,58822.0,20.1035,20.1126,20.0583,20.0764,58822.0
2023-10-02 11:35:00,22.21,22.22,22.15,22.16,81322.0,20.0764,20.0855,20.0222,20.0312,81322.0
2023-10-02 11:40:00,22.17,22.19,22.12,22.19,103268.0,20.0403,20.0583,19.9951,20.0583,103268.0
2023-10-02 11:45:00,22.18,22.21,22.14,22.2,75996.0,20.0493,20.0764,20.0131,20.0674,75996.0
2023-10-02 11:50:00,22.19,22.28,22.18,22.25,163550.0,20.0583,20.1397,20.0493,20.1126,163550.0
2023-10-02 11:55:00,22.24,22.28,22.2,22.28,154193.0,20.1035,20.1397,20.0674,20.1397,154193.0
2023-10-02 12:00:00,22.27,22.28,22.22,22.25,89022.0,20.1307,20.1397,20.0855,20.1126,89022.0
2023-10-02 12:05:00,22.25,22.25,22.18,22.21,107096.0,20.1126,20.1126,20.0493,20.0764,107096.0
2023-10-02 12:10:00,22.22,22.29,22.21,22.27,111635.0,20.0855,20.1487,20.0764,20.1307,111635.0
2023-10-02 12:15:00,22.26,22.3,22.25,22.29,119071.0,20.1216,20.1578,20.1126,20.1487,119071.0
2023-10-02 12:20:00,22.28,22.29,22.27,22.29,67088.0,20.1397,20.1487,20.1307,20.1487,67088.0
2023-10-02 12:25:00,22.29,22.3,22.24,22.28,94221.0,20.1487,20.1578,20.1035,20.1397,94221.0
2023-10-02 12:30:00,22.27,22.27,22.18,22.19,72501.0,20.1307,20.1307,20.0493,20.0583,72501.0
2023-10-02 12:35:00,22.2,22.22,22.17,22.21,97256.0,20.0674,20.0855,20.0403,20.0764,97256.0
2023-10-02 12:40:00,22.2,22.2,22.17,22.17,25410.0,20.0674,20.0674,20.0403,20.0403,25410.0
2023-10-02 12:45:00,22.17,22.17,22.12,22.14,41346.0,20.0403,20.0403,19.9951,20.0131,41346.0
2023-10-02 12:50:00,22.13,22.17,22.11,22.17,64178.0,20.0041,20.0403,19.986,20.0403,64178.0
2023-10-02 12:55:00,22.17,22.18,22.15,22.16,38239.0,20.0403,20.0493,20.0222,20.0312,38239.0
2023-10-02 13:00:00,22.15,22.22,22.15,22.21,58070.0,20.0222,20.0855,20.0222,20.0764,58070.0
2023-10-02 13:05:00,22.21,22.26,22.2,22.25,37539.0,20.0764,20.1216,20.0674,20.1126,37539.0
2023-10-02 13:10:00,22.25,22.26,22.2,22.21,84200.0,20.1126,20.1216,20.0674,20.0764,84200.0
2023-10-02 13:15:00,22.22,22.25,22.2,22.25,35470.0,20.0855,20.1126,20.0674,20.1126,35470.0
2023-10-02 13:20:00,22.25,22.31,22.23,22.29,98402.0,20.1126,20.1668,20.0945,20.1487,98402.0
2023-10-02 13:25:00,22.29,22.33,22.28,22.3,85823.0,20.1487,20.1849,20.1397,20.1578,85823.0
2023-10-02 13:30:00,22.3,22.31,22.25,22.26,69461.0,20.1578,20.1668,20.1126,20.1216,69461.0
2023-10-02 13:35:00,22.27,22.29,22.22,22.23,49100.0,20.1307,20.1487,20.0855,20.0945,49100.0
2023-10-02 13:40:00,22.23,22.25,22.2,22.24,63770.0,20.0945,20.1126,20.0674,20.1035,63770.0
2023-10-02 13:45:00,22.24,22.27,22.21,22.23,86405.0,20.1035,20.1307,20.0764,20.0945,86405.0
2023-10-02 13:50:00,22.23,22.24,22.19,22.23,71677.0,20.0945,20.1035,20.0583,20.0945,71677.0
2023-10-02 13:55:00,22.23,22.26,22.22,22.23,51836.0,20.0945,20.1216,20.0855,20.0945,51836.0
2023-10-02 14:00:00,22.23,22.28,22.22,22.27,99956.0,20.0945,20.1397,20.0855,20.1307,99956.0
2023-10-02 14:05:00,22.28,22.32,22.27,22.32,60594.0,20.1397,20.1759,20.1307,20.1759,60594.0
2023-10-02 14:10:00,22.32,22.38,22.32,22.35,86486.0,20.1759,20.2301,20.1759,20.203,86486.0
2023-10-02 14:15:00,22.35,22.35,22.27,22.3,40070.0,20.203,20.203,20.1307,20.1578,40070.0
2023-10-02 14:20:00,22.3,22.3,22.26,22.27,41488.0,20.1578,20.1578,20.1216,20.1307,41488.0
2023-10-02 14:25:00,22.26,22.27,22.22,22.22,102816.0,20.1216,20.1307,20.0855,20.0855,102816.0
2023-10-02 14:30:00,22.23,22.3,22.22,22.3,172303.0,20.0945,20.1578,20.0855,20.1578,172303.0
2023-10-02 14:35:00,22.29,22.31,22.24,22.24,119220.0,20.1487,20.1668,20.1035,20.1035,119220.0
2023-10-02 14:40:00,22.25,22.29,22.22,22.27,130327.0,20.1126,20.1487,20.0855,20.1307,130327.0
2023-10-02 14:45:00,22.27,22.3,22.26,22.29,93641.0,20.1307,20.1578,20.1216,20.1487,93641.0
2023-10-02 14:50:00,22.29,22.34,22.28,22.32,96486.0,20.1487,20.1939,20.1397,20.1759,96486.0
2023-10-02 14:55:00,22.32,22.32,22.28,22.3,112779.0,20.1759,20.1759,20.1397,20.1578,112779.0
2023-10-02 15:00:00,22.3,22.32,22.28,22.3,90610.0,20.1578,20.1759,20.1397,20.1578,90610.0
2023-10-02 15:05:00,22.3,22.33,22.27,22.31,113740.0,20.1578,20.1849,20.1307,20.1668,113740.0
2023-10-02 15:10:00,22.31,22.34,22.3,22.32,95296.0,20.1668,20.1939,20.1578,20.1759,95296.0
2023-10-02 15:15:00,22.33,22.36,22.32,22.34,88405.0,20.1849,20.212,20.1759,20.1939,88405.0
2023-10-02 15:20:00,22.34,22.38,22.34,22.37,157193.0,20.1939,20.2301,20.1939,20.2211,157193.0
2023-10-02 15:25:00,22.37,22.37,22.31,22.33,144163.0,20.2211,20.2211,20.1668,20.1849,144163.0
2023-10-02 15:30:00,22.33,22.36,22.32,22.36,151366.0,20.1849,20.212,20.1759,20.212,151366.0
2023-10-02 15:35:00,22.36,22.37,22.31,22.36,152268.0,20.212,20.2211,20.1668,20.212,152268.0
2023-10-02 15:40:00,22.36,22.37,22.34,22.36,119196.0,20.212,20.2211,20.1939,20.212,119196.0
2023-10-02 15:45:00,22.36,22.4,22.34,22.39,225896.0,20.212,20.2482,20.1939,20.2391,225896.0
2023-10-02 15:50:00,22.39,22.4,22.36,22.38,564805.0,20.2391,20.2482,20.212,20.2301,564805.0
2023-10-02 15:55:00,22.38,22.43,22.38,22.43,1174340.0,20.2301,20.2753,20.2301,20.2753,1174340.0
2023-10-03 09:30:00,22.37,22.57,22.28,22.5,490141.0,20.2211,20.4018,20.1397,20.3386,490141.0
2023-10-03 09:35:00,22.49,22.49,22.3,22.38,98999.0,20.3295,20.3295,20.1578,20.2301,98999.0
2023-10-03 09:40:00,22.37,22.55,22.32,22.51,129748.0,20.2211,20.3838,20.1759,20.3476,129748.0
2023-10-03 09:45:00,22.51,22.62,22.48,22.58,399564.0,20.3476,20.447,20.3205,20.4109,399564.0
2023-10-03 09:50:00,22.58,22.62,22.52,22.61,121421.0,20.4109,20.447,20.3566,20.438,121421.0
2023-10-03 09:55:00,22.61,22.69,22.59,22.68,340278.0,20.438,20.5103,20.4199,20.5013,340278.0
2023-10-03 10:00:00,22.67,22.68,22.51,22.54,236958.0,20.4922,20.5013,20.3476,20.3747,236958.0
2023-10-03 10:05:00,22.53,22.54,22.42,22.44,116974.0,20.3657,20.3747,20.2662,20.2843,116974.0
2023-10-03 10:10:00,22.44,22.53,22.42,22.49,82651.0,20.2843,20.3657,20.2662,20.3295,82651.0
2023-10-03 10:15:00,22.5,22.5,22.4,22.45,135838.0,20.3386,20.3386,20.2482,20.2934,135838.0
2023-10-03 10:20:00,22.45,22.53,22.44,22.48,117317.0,20.2934,20.3657,20.2843,20.3205,117317.0
2023-10-03 10:25:00,22.48,22.56,22.47,22.54,87172.0,20.3205,20.3928,20.3114,20.3747,87172.0
2023-10-03 10:30:00,22.53,22.55,22.5,22.53,77822.0,20.3657,20.3838,20.3386,20.3657,77822.0
2023-10-03 10:35:00,22.53,22.6,22.49,22.49,117923.0,20.3657,20.429,20.3295,20.3295,117923.0
2023-10-03 10:40:00,22.48,22.54,22.48,22.52,71970.0,20.3205,20.3747,20.3205,20.3566,71970.0
2023-10-03 10:45:00,22.52,22.53,22.49,22.52,52902.0,20.3566,20.3657,20.3295,20.3566,52902.0
2023-10-03 10:50:00,22.51,22.53,22.48,22.51,171146.0,20.3476,20.3657,20.3205,20.3476,171146.0
2023-10-03 10:55:00,22.51,22.56,22.49,22.55,92277.0,20.3476,20.3928,20.3295,20.3838,92277.0
2023-10-03 11:00:00,22.55,22.57,22.49,22.5,73192.0,20.3838,20.4018,20.3295,20.3386,73192.0
2023-10-03 11:05:00,22.5,22.58,22.49,22.56,84442.0,20.3386,20.4109,20.3295,20.3928,84442.0
2023-10-03 11:10:00,22.56,22.6,22.54,22.6,90107.0,20.3928,20.429,20.3747,20.429,90107.0
2023-10-03 11:15:00,22.59,22.67,22.58,22.66,150381.0,20.4199,20.4922,20.4109,20.4832,150381.0
2023-10-03 11:20:00,22.66,22.68,22.63,22.67,126720.0,20.4832,20.5013,20.4561,20.4922,126720.0
2023-10-03 11:25:00,22.66,22.67,22.63,22.65,156425.0,20.4832,20.4922,20.4561,20.4742,156425.0
2023-10-03 11:30:00,22.64,22.65,22.53,22.55,128262.0,20.4651,20.4742,20.3657,20.3838,128262.0
2023-10-03 11:35:00,22.55,22.56,22.49,22.51,133697.0,20.3838,20.3928,20.3295,20.3476,133697.0
2023-10-03 11:40:00,22.51,22.54,22.5,22.53,73397.0,20.3476,20.3747,20.3386,20.3657,73397.0
2023-10-03 11:45:00,22.53,22.53,22.48,22.5,69810.0,20.3657,20.3657,20.3205,20.3386,69810.0
2023-10-03 11:50:00,22.5,22.5,22.4,22.41,94634.0,20.3386,20.3386,20.2482,20.2572,94634.0
2023-10-03 11:55:00,22.41,22.45,22.4,22.43,127338.0,20.2572,20.2934,20.2482,20.2753,127338.0
2023-10-03 12:00:00,22.43,22.49,22.41,22.48,63446.0,20.2753,20.3295,20.2572,20.3205,63446.0
2023-10-03 12:05:00,22.48,22.53,22.45,22.46,115028.0,20.3205,20.3657,20.2934,20.3024,115028.0
2023-10-03 12:10:00,22.46,22.47,22.43,22.44,43194.0,20.3024,20.3114,20.2753,20.2843,43194.0
2023-10-03 12:15:00,22.44,22.46,22.42,22.45,64400.0,20.2843,20.3024,20.2662,20.2934,64400.0
2023-10-03 12:20:00,22.45,22.45,22.42,22.45,52069.0,20.2934,20.2934,20.2662,20.2934,52069.0
2023-10-03 12:25:00,22.45,22.51,22.44,22.5,102222.0,20.2934,20.3476,20.2843,20.3386,102222.0
2023-10-03 12:30:00,22.5,22.55,22.49,22.51,64067.0,20.3386,20.3838,20.3295,20.3476,64067.0
2023-10-03 12:35:00,22.51,22.53,22.5,22.51,70075.0,20.3476,20.3657,20.3386,20.3476,70075.0
2023-10-03 12:40:00,22.51,22.53,22.45,22.46,162268.0,20.3476,20.3657,20.2934,20.3024,162268.0
2023-10-03 12:45:00,22.45,22.49,22.45,22.46,79714.0,20.2934,20.3295,20.2934,20.3024,79714.0
2023-10-03 12:50:00,22.46,22.47,22.44,22.46,44570.0,20.3024,20.3114,20.2843,20.3024,44570.0
2023-10-03 12:55:00,22.46,22.5,22.45,22.47,63402.0,20.3024,20.3386,20.2934,20.3114,63402.0
2023-10-03 13:00:00,22.48,22.55,22.48,22.52,115397.0,20.3205,20.3838,20.3205,20.3566,115397.0
2023-10-03 13:05:00,22.52,22.55,22.5,22.51,53520.0,20.3566,20.3838,20.3386,20.3476,53520.0
2023-10-03 13:10:00,22.51,22.52,22.5,22.51,36106.0,20.3476,20.3566,20.3386,20.3476,36106.0
2023-10-03 13:15:00,22.51,22.54,22.5,22.5,45615.0,20.3476,20.3747,20.3386,20.3386,45615.0
2023-10-03 13:20:00,22.51,22.57,22.5,22.56,89415.0,20.3476,20.4018,20.3386,20.3928,89415.0
2023-10-03 13:25:00,22.56,22.58,22.54,22.54,50056.0,20.3928,20.4109,20.3747,20.3747,50056.0
2023-10-03 13:30:00,22.54,22.56,22.52,22.54,57900.0,20.3747,20.3928,20.3566,20.3747,57900.0
2023-10-03 13:35:00,22.53,22.54,22.49,22.52,73754.0,20.3657,20.3747,20.3295,20.3566,73754.0
2023-10-03 13:40:00,22.52,22.56,22.52,22.55,94257.0,20.3566,20.3928,20.3566,20.3838,94257.0
2023-10-03 13:45:00,22.56,22.57,22.54,22.55,52152.0,20.3928,20.4018,20.3747,20.3838,52152.0
2023-10-03 13:50:00,22.56,22.57,22.54,22.54,66403.0,20.3928,20.4018,20.3747,20.3747,66403.0
2023-10-03 13:55:00,22.55,22.56,22.52,22.53,208047.0,20.3838,20.3928,20.3566,20.3657,208047.0
2023-10-03 14:00:00,22.53,22.57,22.53,22.55,42957.0,20.3657,20.4018,20.3657,20.3838,42957.0
2023-10-03 14:05:00,22.55,22.56,22.51,22.52,49189.0,20.3838,20.3928,20.3476,20.3566,49189.0
2023-10-03 14:10:00,22.52,22.54,22.52,22.53,40956.0,20.3566,20.3747,20.3566,20.3657,40956.0
2023-10-03 14:15:00,22.53,22.55,22.52,22.53,98525.0,20.3657,20.3838,20.3566,20.3657,98525.0
2023-10-03 14:20:00,22.54,22.55,22.5,22.52,144335.0,20.3747,20.3838,20.3386,20.3566,144335.0
2023-10-03 14:25:00,22.52,22.57,22.51,22.57,76213.0,20.3566,20.4018,20.3476,20.4018,76213.0
2023-10-03 14:30:00,22.56,22.63,22.56,22.6,84717.0,20.3928,20.4561,20.3928,20.429,84717.0
2023-10-03 14:35:00,22.6,22.62,22.57,22.6,60183.0,20.429,20.447,20.4018,20.429,60183.0
2023-10-03 14:40:00,22.6,22.61,22.57,22.58,64281.0,20.429,20.438,20.4018,20.4109,64281.0
2023-10-03 14:45:00,22.58,22.62,22.56,22.58,74261.0,20.4109,20.447,20.3928,20.4109,74261.0
2023-10-03 14:50:00,22.58,22.6,22.56,22.59,64085.0,20.4109,20.429,20.3928,20.4199,64085.0
2023-10-03 14:55:00,22.59,22.59,22.56,22.57,76685.0,20.4199,20.4199,20.3928,20.4018,76685.0
2023-10-03 15:00:00,22.56,22.58,22.54,22.57,65028.0,20.3928,20.4109,20.3747,20.4018,65028.0
2023-10-03 15:05:00,22.56,22.57,22.51,22.52,95506.0,20.3928,20.4018,20.3476,20.3566,95506.0
2023-10-03 15:10:00,22.53,22.59,22.52,22.59,244623.0,20.3657,20.4199,20.3566,20.4199,244623.0
2023-10-03 15:15:00,22.59,22.64,22.58,22.61,156847.0,20.4199,20.4651,20.4109,20.438,156847.0
2023-10-03 15:20:00,22.61,22.64,22.6,22.63,79150.0,20.438,20.4651,20.429,20.4561,79150.0
2023-10-03 15:25:00,22.63,22.64,22.6,22.6,155439.0,20.4561,20.4651,20.429,20.429,155439.0
2023-10-03 15:30:00,22.61,22.61,22.58,22.61,131430.0,20.438,20.438,20.4109,20.438,131430.0
2023-10-03 15:35:00,22.61,22.62,22.59,22.62,135189.0,20.438,20.447,20.4199,20.447,135189.0
2023-10-03 15:40:00,22.62,22.65,22.61,22.64,217561.0,20.447,20.4742,20.438,20.4651,217561.0
2023-10-03 15:45:00,22.64,22.65,22.62,22.64,193272.0,20.4651,20.4742,20.447,20.4651,193272.0
2023-10-03 15:50:00,22.64,22.66,22.54,22.55,476099.0,20.4651,20.4832,20.3747,20.3838,476099.0
2023-10-03 15:55:00,22.55,22.59,22.52,22.55,918120.0,20.3838,20.4199,20.3566,20.3838,918120.0
2023-10-04 09:30:00,22.64,22.67,22.43,22.44,259656.0,20.4651,20.4922,20.2753,20.2843,259656.0
2023-10-04 09:35:00,22.44,22.44,22.22,22.34,117295.0,20.2843,20.2843,20.0855,20.1939,117295.0
2023-10-04 09:40:00,22.34,22.38,22.22,22.23,179116.0,20.1939,20.2301,20.0855,20.0945,179116.0
2023-10-04 09:45:00,22.22,22.29,22.2,22.22,175121.0,20.0855,20.1487,20.0674,20.0855,175121.0
2023-10-04 09:50:00,22.21,22.24,22.17,22.23,150884.0,20.0764,20.1035,20.0403,20.0945,150884.0
2023-10-04 09:55:00,22.23,22.26,22.19,22.23,63420.0,20.0945,20.1216,20.0583,20.0945,63420.0
2023-10-04 10:00:00,22.22,22.26,22.09,22.09,84293.0,20.0855,20.1216,19.9679,19.9679,84293.0
2023-10-04 10:05:00,22.09,22.1,21.88,21.97,395523.0,19.9679,19.977,19.7781,19.8595,395523.0
2023-10-04 10:10:00,21.96,22.03,21.93,22.01,178771.0,19.8504,19.9137,19.8233,19.8956,178771.0
2023-10-04 10:15:00,22.01,22.02,21.93,21.95,217867.0,19.8956,19.9047,19.8233,19.8414,217867.0
2023-10-04 10:20:00,21.96,21.96,21.91,21.92,62120.0,19.8504,19.8504,19.8052,19.8143,62120.0
2023-10-04 10:25:00,21.92,21.92,21.82,21.82,249833.0,19.8143,19.8143,19.7239,19.7239,249833.0
2023-10-04 10:30:00,21.83,21.95,21.82,21.95,125536.0,19.7329,19.8414,19.7239,19.8414,125536.0
2023-10-04 10:35:00,21.95,21.99,21.92,21.93,64383.0,19.8414,19.8776,19.8143,19.8233,64383.0
2023-10-04 10:40:00,21.93,21.96,21.91,21.92,112144.0,19.8233,19.8504,19.8052,19.8143,112144.0
2023-10-04 10:45:00,21.92,21.95,21.91,21.93,102822.0,19.8143,19.8414,19.8052,19.8233,102822.0
2023-10-04 10:50:00,21.92,22.09,21.92,22.09,263179.0,19.8143,19.9679,19.8143,19.9679,263179.0
2023-10-04 10:55:00,22.09,22.1,22.02,22.07,92265.0,19.9679,19.977,19.9047,19.9499,92265.0
2023-10-04 11:00:00,22.07,22.13,22.05,22.12,67383.0,19.9499,20.0041,19.9318,19.9951,67383.0
2023-10-04 11:05:00,22.13,22.15,22.1,22.11,48100.0,20.0041,20.0222,19.977,19.986,48100.0
2023-10-04 11:10:00,22.12,22.15,22.06,22.07,79255.0,19.9951,20.0222,19.9408,19.9499,79255.0
2023-10-04 11:15:00,22.07,22.08,22.04,22.06,88448.0,19.9499,19.9589,19.9228,19.9408,88448.0
2023-10-04 11:20:00,22.06,22.09,22.02,22.05,50711.0,19.9408,19.9679,19.9047,19.9318,50711.0
2023-10-04 11:25:00,22.06,22.09,22.05,22.09,33313.0,19.9408,19.9679,19.9318,19.9679,33313.0
2023-10-04 11:30:00,22.09,22.1,22.04,22.07,77232.0,19.9679,19.977,19.9228,19.9499,77232.0
2023-10-04 11:35:00,22.07,22.15,22.07,22.12,72870.0,19.9499,20.0222,19.9499,19.9951,72870.0
2023-10-04 11:40:00,22.12,22.13,22.08,22.13,68306.0,19.9951,20.0041,19.9589,20.0041,68306.0
2023-10-04 11:45:00,22.12,22.18,22.11,22.14,117220.0,19.9951,20.0493,19.986,20.0131,117220.0
2023-10-04 11:50:00,22.14,22.17,22.13,22.16,87911.0,20.0131,20.0403,20.0041,20.0312,87911.0
2023-10-04 11:55:00,22.16,22.2,22.15,22.2,65523.0,20.0312,20.0674,20.0222,20.0674,65523.0
2023-10-04 12:00:00,22.2,22.23,22.19,22.21,53506.0,20.0674,20.0945,20.0583,20.0764,53506.0
2023-10-04 12:05:00,22.21,22.25,22.2,22.23,58298.0,20.0764,20.1126,20.0674,20.0945,58298.0
2023-10-04 12:10:00,22.24,22.28,22.23,22.24,100907.0,20.1035,20.1397,20.0945,20.1035,100907.0
2023-10-04 12:15:00,22.25,22.29,22.24,22.29,68226.0,20.1126,20.1487,20.1035,20.1487,68226.0
2023-10-04 12:20:00,22.29,22.31,22.24,22.25,83336.0,20.1487,20.1668,20.1035,20.1126,83336.0
2023-10-04 12:25:00,22.26,22.3,22.25,22.29,67714.0,20.1216,20.1578,20.1126,20.1487,67714.0
2023-10-04 12:30:00,22.3,22.36,22.3,22.36,57274.0,20.1578,20.212,20.1578,20.212,57274.0
2023-10-04 12:35:00,22.35,22.36,22.32,22.34,38224.0,20.203,20.212,20.1759,20.1939,38224.0
2023-10-04 12:40:00,22.34,22.34,22.24,22.25,57721.0,20.1939,20.1939,20.1035,20.1126,57721.0
2023-10-04 12:45:00,22.24,22.25,22.15,22.17,68335.0,20.1035,20.1126,20.0222,20.0403,68335.0
2023-10-04 12:50:00,22.17,22.2,22.13,22.17,63488.0,20.0403,20.0674,20.0041,20.0403,63488.0
2023-10-04 12:55:00,22.17,22.17,22.12,22.14,31170.0,20.0403,20.0403,19.9951,20.0131,31170.0
2023-10-04 13:00:00,22.14,22.14,22.11,22.14,33593.0,20.0131,20.0131,19.986,20.0131,33593.0
2023-10-04 13:05:00,22.14,22.14,22.12,22.14,23726.0,20.0131,20.0131,19.9951,20.0131,23726.0
2023-10-04 13:10:00,22.14,22.22,22.12,22.2,89375.0,20.0131,20.0855,19.9951,20.0674,89375.0
2023-10-04 13:15:00,22.2,22.22,22.17,22.2,75529.0,20.0674,20.0855,20.0403,20.0674,75529.0
2023-10-04 13:20:00,22.2,22.22,22.17,22.18,60741.0,20.0674,20.0855,20.0403,20.0493,60741.0
2023-10-04 13:25:00,22.18,22.21,22.15,22.2,77107.0,20.0493,20.0764,20.0222,20.0674,77107.0
2023-10-04 13:30:00,22.2,22.2,22.14,22.14,70185.0,20.0674,20.0674,20.0131,20.0131,70185.0
2023-10-04 13:35:00,22.15,22.15,22.07,22.07,51160.0,20.0222,20.0222,19.9499,19.9499,51160.0
2023-10-04 13:40:00,22.07,22.08,22.03,22.05,57932.0,19.9499,19.9589,19.9137,19.9318,57932.0
2023-10-04 13:45:00,22.05,22.07,22.03,22.04,43938.0,19.9318,19.9499,19.9137,19.9228,43938.0
2023-10-04 13:50:00,22.04,22.05,22.0,22.01,71226.0,19.9228,19.9318,19.8866,19.8956,71226.0
2023-10-04 13:55:00,22.0,22.04,21.98,22.02,58130.0,19.8866,19.9228,19.8685,19.9047,58130.0
2023-10-04 14:00:00,22.01,22.05,22.0,22.05,43446.0,19.8956,19.9318,19.8866,19.9318,43446.0
2023-10-04 14:05:00,22.05,22.06,22.01,22.05,48660.0,19.9318,19.9408,19.8956,19.9318,48660.0
2023-10-04 14:10:00,22.04,22.05,22.01,22.05,53870.0,19.9228,19.9318,19.8956,19.9318,53870.0
2023-10-04 14:15:00,22.05,22.07,22.03,22.07,42445.0,19.9318,19.9499,19.9137,19.9499,42445.0
2023-10-04 14:20:00,22.07,22.07,21.98,21.99,89813.0,19.9499,19.9499,19.8685,19.8776,89813.0
2023-10-04 14:25:00,21.98,22.05,21.98,22.05,58335.0,19.8685,19.9318,19.8685,19.9318,58335.0
2023-10-04 14:30:00,22.05,22.06,22.01,22.02,64467.0,19.9318,19.9408,19.8956,19.9047,64467.0
2023-10-04 14:35:00,22.02,22.05,22.01,22.05,52347.0,19.9047,19.9318,19.8956,19.9318,52347.0
2023-10-04 14:40:00,22.05,22.05,22.03,22.04,35429.0,19.9318,19.9318,19.9137,19.9228,35429.0
2023-10-04 14:45:00,22.04,22.06,22.02,22.03,41639.0,19.9228,19.9408,19.9047,19.9137,41639.0
2023-10-04 14:50:00,22.03,22.04,22.0,22.04,61542.0,19.9137,19.9228,19.8866,19.9228,61542.0
2023-10-04 14:55:00,22.04,22.06,22.02,22.05,118125.0,19.9228,19.9408,19.9047,19.9318,118125.0
2023-10-04 15:00:00,22.05,22.06,22.03,22.05,36702.0,19.9318,19.9408,19.9137,19.9318,36702.0
2023-10-04 15:05:00,22.05,22.11,22.04,22.11,70914.0,19.9318,19.986,19.9228,19.986,70914.0
2023-10-04 15:10:00,22.11,22.14,22.1,22.14,42129.0,19.986,20.0131,19.977,20.0131,42129.0
2023-10-04 15:15:00,22.14,22.2,22.13,22.19,54801.0,20.0131,20.0674,20.0041,20.0583,54801.0
2023-10-04 15:20:00,22.18,22.22,22.16,22.21,83969.0,20.0493,20.0855,20.0312,20.0764,83969.0
2023-10-04 15:25:00,22.21,22.23,22.19,22.21,64091.0,20.0764,20.0945,20.0583,20.0764,64091.0
2023-10-04 15:30:00,22.21,22.26,22.21,22.25,61639.0,20.0764,20.1216,20.0764,20.1126,61639.0
2023-10-04 15:35:00,22.26,22.3,22.25,22.27,99607.0,20.1216,20.1578,20.1126,20.1307,99607.0
2023-10-04 15:40:00,22.27,22.28,22.23,22.23,98572.0,20.1307,20.1397,20.0945,20.0945,98572.0
2023-10-04 15:45:00,22.23,22.24,22.2,22.22,123783.0,20.0945,20.1035,20.0674,20.0855,123783.0
2023-10-04 15:50:00,22.22,22.28,22.2,22.28,207107.0,20.0855,20.1397,20.0674,20.1397,207107.0
2023-10-04 15:55:00,22.28,22.31,22.26,22.26,710710.0,20.1397,20.1668,20.1216,20.1216,710710.0
2023-10-05 09:30:00,22.14,22.35,22.14,22.31,223246.0,20.0131,20.203,20.0131,20.1668,223246.0
2023-10-05 09:35:00,22.3,22.43,22.3,22.35,85224.0,20.1578,20.2753,20.1578,20.203,85224.0
2023-10-05 09:40:00,22.36,22.44,22.31,22.34,105013.0,20.212,20.2843,20.1668,20.1939,105013.0
2023-10-05 09:45:00,22.34,22.51,22.34,22.47,161791.0,20.1939,20.3476,20.1939,20.3114,161791.0
2023-10-05 09:50:00,22.47,22.54,22.47,22.54,112678.0,20.3114,20.3747,20.3114,20.3747,112678.0
2023-10-05 09:55:00,22.53,22.6,22.53,22.55,143504.0,20.3657,20.429,20.3657,20.3838,143504.0
2023-10-05 10:00:00,22.55,22.56,22.48,22.5,140042.0,20.3838,20.3928,20.3205,20.3386,140042.0
2023-10-05 10:05:00,22.51,22.52,22.41,22.44,136910.0,20.3476,20.3566,20.2572,20.2843,136910.0
2023-10-05 10:10:00,22.44,22.52,22.42,22.51,95789.0,20.2843,20.3566,20.2662,20.3476,95789.0
2023-10-05 10:15:00,22.51,22.51,22.4,22.42,96523.0,20.3476,20.3476,20.2482,20.2662,96523.0
2023-10-05 10:20:00,22.42,22.43,22.3,22.3,37567.0,20.2662,20.2753,20.1578,20.1578,37567.0
2023-10-05 10:25:00,22.3,22.36,22.3,22.34,147902.0,20.1578,20.212,20.1578,20.1939,147902.0
2023-10-05 10:30:00,22.34,22.36,22.28,22.29,81785.0,20.1939,20.212,20.1397,20.1487,81785.0
2023-10-05 10:35:00,22.29,22.3,22.25,22.25,40918.0,20.1487,20.1578,20.1126,20.1126,40918.0
2023-10-05 10:40:00,22.25,22.33,22.23,22.3,76838.0,20.1126,20.1849,20.0945,20.1578,76838.0
2023-10-05 10:45:00,22.3,22.37,22.28,22.36,77411.0,20.1578,20.2211,20.1397,20.212,77411.0
2023-10-05 10:50:00,22.36,22.37,22.31,22.32,60361.0,20.212,20.2211,20.1668,20.1759,60361.0
2023-10-05 10:55:00,22.33,22.34,22.29,22.3,62092.0,20.1849,20.1939,20.1487,20.1578,62092.0
2023-10-05 11:00:00,22.3,22.31,22.23,22.23,77896.0,20.1578,20.1668,20.0945,20.0945,77896.0
2023-10-05 11:05:00,22.23,22.26,22.22,22.25,49700.0,20.0945,20.1216,20.0855,20.1126,49700.0
2023-10-05 11:10:00,22.25,22.33,22.24,22.3,55639.0,20.1126,20.1849,20.1035,20.1578,55639.0
2023-10-05 11:15:00,22.3,22.32,22.3,22.32,39667.0,20.1578,20.1759,20.1578,20.1759,39667.0
2023-10-05 11:20:00,22.32,22.35,22.3,22.33,109961.0,20.1759,20.203,20.1578,20.1849,109961.0
2023-10-05 11:25:00,22.32,22.33,22.25,22.26,31353.0,20.1759,20.1849,20.1126,20.1216,31353.0
2023-10-05 11:30:00,22.26,22.26,22.18,22.2,50728.0,20.1216,20.1216,20.0493,20.0674,50728.0
2023-10-05 11:35:00,22.2,22.24,22.19,22.24,55268.0,20.0674,20.1035,20.0583,20.1035,55268.0
2023-10-05 11:40:00,22.24,22.25,22.18,22.18,72573.0,20.1035,20.1126,20.0493,20.0493,72573.0
2023-10-05 11:45:00,22.18,22.18,22.14,22.16,61827.0,20.0493,20.0493,20.0131,20.0312,61827.0
2023-10-05 11:50:00,22.15,22.19,22.13,22.18,41986.0,20.0222,20.0583,20.0041,20.0493,41986.0
2023-10-05 11:55:00,22.18,22.18,22.1,22.12,68831.0,20.0493,20.0493,19.977,19.9951,68831.0
2023-10-05 12:00:00,22.11,22.13,22.09,22.1,38587.0,19.986,20.0041,19.9679,19.977,38587.0
2023-10-05 12:05:00,22.1,22.11,22.09,22.11,14560.0,19.977,19.986,19.9679,19.986,14560.0
2023-10-05 12:10:00,22.11,22.14,22.1,22.13,56356.0,19.986,20.0131,19.977,20.0041,56356.0
2023-10-05 12:15:00,22.13,22.14,22.08,22.11,57136.0,20.0041,20.0131,19.9589,19.986,57136.0
2023-10-05 12:20:00,22.11,22.14,22.1,22.11,56803.0,19.986,20.0131,19.977,19.986,56803.0
2023-10-05 12:25:00,22.11,22.16,22.1,22.16,51030.0,19.986,20.0312,19.977,20.0312,51030.0
2023-10-05 12:30:00,22.16,22.16,22.12,22.12,78260.0,20.0312,20.0312,19.9951,19.9951,78260.0
2023-10-05 12:35:00,22.12,22.16,22.12,22.15,42750.0,19.9951,20.0312,19.9951,20.0222,42750.0
2023-10-05 12:40:00,22.14,22.15,22.12,22.13,55877.0,20.0131,20.0222,19.9951,20.0041,55877.0
2023-10-05 12:45:00,22.13,22.14,22.05,22.07,48293.0,20.0041,20.0131,19.9318,19.9499,48293.0
2023-10-05 12:50:00,22.07,22.11,22.06,22.11,42673.0,19.9499,19.986,19.9408,19.986,42673.0
2023-10-05 12:55:00,22.11,22.12,22.08,22.1,43562.0,19.986,19.9951,19.9589,19.977,43562.0
2023-10-05 13:00:00,22.1,22.11,22.08,22.1,59645.0,19.977,19.986,19.9589,19.977,59645.0
2023-10-05 13:05:00,22.1,22.1,22.07,22.07,27487.0,19.977,19.977,19.9499,19.9499,27487.0
2023-10-05 13:10:00,22.07,22.1,22.07,22.1,65805.0,19.9499,19.977,19.9499,19.977,65805.0
2023-10-05 13:15:00,22.1,22.13,22.08,22.1,94038.0,19.977,20.0041,19.9589,19.977,94038.0
2023-10-05 13:20:00,22.09,22.12,22.07,22.12,58603.0,19.9679,19.9951,19.9499,19.9951,58603.0
2023-10-05 13:25:00,22.11,22.12,22.08,22.11,42813.0,19.986,19.9951,19.9589,19.986,42813.0
2023-10-05 13:30:00,22.11,22.15,22.05,22.15,82578.0,19.986,20.0222,19.9318,20.0222,82578.0
2023-10-05 13:35:00,22.15,22.18,22.15,22.17,30333.0,20.0222,20.0493,20.0222,20.0403,30333.0
2023-10-05 13:40:00,22.17,22.19,22.16,22.18,20232.0,20.0403,20.0583,20.0312,20.0493,20232.0
2023-10-05 13:45:00,22.18,22.18,22.13,22.14,84687.0,20.0493,20.0493,20.0041,20.0131,84687.0
2023-10-05 13:50:00,22.14,22.15,22.12,22.14,76251.0,20.0131,20.0222,19.9951,20.0131,76251.0
2023-10-05 13:55:00,22.14,22.2,22.14,22.2,53736.0,20.0131,20.0674,20.0131,20.0674,53736.0
2023-10-05 14:00:00,22.2,22.23,22.19,22.22,78203.0,20.0674,20.0945,20.0583,20.0855,78203.0
2023-10-05 14:05:00,22.23,22.24,22.21,22.23,36870.0,20.0945,20.1035,20.0764,20.0945,36870.0
2023-10-05 14:10:00,22.24,22.27,22.23,22.27,41965.0,20.1035,20.1307,20.0945,20.1307,41965.0
2023-10-05 14:15:00,22.27,22.28,22.25,22.26,38400.0,20.1307,20.1397,20.1126,20.1216,38400.0
2023-10-05 14:20:00,22.26,22.27,22.23,22.27,43186.0,20.1216,20.1307,20.0945,20.1307,43186.0
2023-10-05 14:25:00,22.27,22.3,22.24,22.3,51172.0,20.1307,20.1578,20.1035,20.1578,51172.0
2023-10-05 14:30:00,22.3,22.31,22.29,22.3,29354.0,20.1578,20.1668,20.1487,20.1578,29354.0
2023-10-05 14:35:00,22.3,22.33,22.29,22.33,53396.0,20.1578,20.1849,20.1487,20.1849,53396.0
2023-10-05 14:40:00,22.32,22.33,22.27,22.28,44963.0,20.1759,20.1849,20.1307,20.1397,44963.0
2023-10-05 14:45:00,22.27,22.29,22.26,22.29,45126.0,20.1307,20.1487,20.1216,20.1487,45126.0
2023-10-05 14:50:00,22.29,22.31,22.27,22.28,66229.0,20.1487,20.1668,20.1307,20.1397,66229.0
2023-10-05 14:55:00,22.28,22.31,22.27,22.29,61489.0,20.1397,20.1668,20.1307,20.1487,61489.0
2023-10-05 15:00:00,22.29,22.31,22.28,22.3,42086.0,20.1487,20.1668,20.1397,20.1578,42086.0
2023-10-05 15:05:00,22.3,22.31,22.27,22.3,55340.0,20.1578,20.1668,20.1307,20.1578,55340.0
2023-10-05 15:10:00,22.3,22.3,22.26,22.27,63832.0,20.1578,20.1578,20.1216,20.1307,63832.0
2023-10-05 15:15:00,22.28,22.28,22.24,22.27,46552.0,20.1397,20.1397,20.1035,20.1307,46552.0
2023-10-05 15:20:00,22.27,22.29,22.26,22.27,29337.0,20.1307,20.1487,20.1216,20.1307,29337.0
2023-10-05 15:25:00,22.27,22.3,22.26,22.3,37599.0,20.1307,20.1578,20.1216,20.1578,37599.0
2023-10-05 15:30:00,22.29,22.3,22.25,22.26,61256.0,20.1487,20.1578,20.1126,20.1216,61256.0
2023-10-05 15:35:00,22.26,22.27,22.25,22.27,30853.0,20.1216,20.1307,20.1126,20.1307,30853.0
2023-10-05 15:40:00,22.26,22.28,22.24,22.25,114964.0,20.1216,20.1397,20.1035,20.1126,114964.0
2023-10-05 15:45:00,22.25,22.27,22.21,22.23,154497.0,20.1126,20.1307,20.0764,20.0945,154497.0
2023-10-05 15:50:00,22.22,22.23,22.17,22.19,280473.0,20.0855,20.0945,20.0403,20.0583,280473.0
2023-10-05 15:55:00,22.19,22.2,22.16,22.17,499520.0,20.0583,20.0674,20.0312,20.0403,499520.0
2023-10-06 09:30:00,22.06,22.08,21.84,21.92,234812.0,19.9408,19.9589,19.742,19.8143,234812.0
2023-10-06 09:35:00,21.92,21.99,21.86,21.91,89377.0,19.8143,19.8776,19.76,19.8052,89377.0
2023-10-06 09:40:00,21.91,21.97,21.87,21.94,98600.0,19.8052,19.8595,19.7691,19.8324,98600.0
2023-10-06 09:45:00,21.94,21.98,21.89,21.92,57780.0,19.8324,19.8685,19.7872,19.8143,57780.0
2023-10-06 09:50:00,21.91,21.92,21.81,21.82,70003.0,19.8052,19.8143,19.7148,19.7239,70003.0
2023-10-06 09:55:00,21.82,21.83,21.75,21.8,104490.0,19.7239,19.7329,19.6606,19.7058,104490.0
2023-10-06 10:00:00,21.8,21.82,21.65,21.65,115926.0,19.7058,19.7239,19.5702,19.5702,115926.0
2023-10-06 10:05:00,21.66,21.66,21.53,21.53,185012.0,19.5793,19.5793,19.4617,19.4617,185012.0
2023-10-06 10:10:00,21.53,21.55,21.48,21.5,214392.0,19.4617,19.4798,19.4165,19.4346,214392.0
2023-10-06 10:15:00,21.5,21.51,21.4,21.44,172277.0,19.4346,19.4437,19.3442,19.3804,172277.0
2023-10-06 10:20:00,21.43,21.63,21.41,21.63,121032.0,19.3714,19.5521,19.3533,19.5521,121032.0
2023-10-06 10:25:00,21.63,21.63,21.55,21.55,89773.0,19.5521,19.5521,19.4798,19.4798,89773.0
2023-10-06 10:30:00,21.55,21.65,21.55,21.61,86743.0,19.4798,19.5702,19.4798,19.5341,86743.0
2023-10-06 10:35:00,21.6,21.81,21.6,21.8,177679.0,19.525,19.7148,19.525,19.7058,177679.0
2023-10-06 10:40:00,21.81,21.85,21.71,21.78,106784.0,19.7148,19.751,19.6245,19.6877,106784.0
2023-10-06 10:45:00,21.77,21.79,21.69,21.7,148697.0,19.6787,19.6968,19.6064,19.6154,148697.0
2023-10-06 10:50:00,21.69,21.72,21.65,21.71,63870.0,19.6064,19.6335,19.5702,19.6245,63870.0
2023-10-06 10:55:00,21.72,21.74,21.7,21.71,58833.0,19.6335,19.6516,19.6154,19.6245,58833.0
2023-10-06 11:00:00,21.72,21.78,21.69,21.78,69262.0,19.6335,19.6877,19.6064,19.6877,69262.0
2023-10-06 11:05:00,21.77,21.81,21.74,21.8,70695.0,19.6787,19.7148,19.6516,19.7058,70695.0
2023-10-06 11:10:00,21.8,21.85,21.77,21.82,46128.0,19.7058,19.751,19.6787,19.7239,46128.0
2023-10-06 11:15:00,21.82,21.84,21.76,21.77,70500.0,19.7239,19.742,19.6696,19.6787,70500.0
2023-10-06 11:20:00,21.78,21.84,21.77,21.84,35566.0,19.6877,19.742,19.6787,19.742,35566.0
2023-10-06 11:25:00,21.84,21.89,21.81,21.86,62440.0,19.742,19.7872,19.7148,19.76,62440.0
2023-10-06 11:30:00,21.86,21.88,21.83,21.87,44128.0,19.76,19.7781,19.7329,19.7691,44128.0
2023-10-06 11:35:00,21.87,21.88,21.84,21.85,49583.0,19.7691,19.7781,19.742,19.751,49583.0
2023-10-06 11:40:00,21.85,21.91,21.82,21.88,79658.0,19.751,19.8052,19.7239,19.7781,79658.0
2023-10-06 11:45:00,21.89,21.95,21.87,21.94,55437.0,19.7872,19.8414,19.7691,19.8324,55437.0
2023-10-06 11:50:00,21.94,21.99,21.9,21.98,56454.0,19.8324,19.8776,19.7962,19.8685,56454.0
2023-10-06 11:55:00,21.98,22.03,21.96,22.02,52742.0,19.8685,19.9137,19.8504,19.9047,52742.0
2023-10-06 12:00:00,22.02,22.03,21.97,22.0,40316.0,19.9047,19.9137,19.8595,19.8866,40316.0
2023-10-06 12:05:00,22.01,22.01,21.97,21.99,35361.0,19.8956,19.8956,19.8595,19.8776,35361.0
2023-10-06 12:10:00,22.0,22.0,21.94,21.95,89346.0,19.8866,19.8866,19.8324,19.8414,89346.0
2023-10-06 12:15:00,21.95,21.99,21.93,21.96,46511.0,19.8414,19.8776,19.8233,19.8504,46511.0
2023-10-06 12:20:00,21.96,21.97,21.91,21.93,44411.0,19.8504,19.8595,19.8052,19.8233,44411.0
2023-10-06 12:25:00,21.93,21.94,21.89,21.91,60855.0,19.8233,19.8324,19.7872,19.8052,60855.0
2023-10-06 12:30:00,21.91,21.93,21.84,21.84,66980.0,19.8052,19.8233,19.742,19.742,66980.0
2023-10-06 12:35:00,21.84,21.87,21.81,21.82,42433.0,19.742,19.7691,19.7148,19.7239,42433.0
2023-10-06 12:40:00,21.82,21.84,21.81,21.82,58752.0,19.7239,19.742,19.7148,19.7239,58752.0
2023-10-06 12:45:00,21.82,21.84,21.8,21.82,67155.0,19.7239,19.742,19.7058,19.7239,67155.0
2023-10-06 12:50:00,21.82,21.85,21.81,21.85,76862.0,19.7239,19.751,19.7148,19.751,76862.0
2023-10-06 12:55:00,21.85,21.85,21.78,21.79,48094.0,19.751,19.751,19.6877,19.6968,48094.0
2023-10-06 13:00:00,21.79,21.83,21.78,21.83,53634.0,19.6968,19.7329,19.6877,19.7329,53634.0
2023-10-06 13:05:00,21.82,21.85,21.8,21.82,61270.0,19.7239,19.751,19.7058,19.7239,61270.0
2023-10-06 13:10:00,21.82,21.83,21.77,21.83,43823.0,19.7239,19.7329,19.6787,19.7329,43823.0
2023-10-06 13:15:00,21.83,21.85,21.81,21.83,58462.0,19.7329,19.751,19.7148,19.7329,58462.0
2023-10-06 13:20:00,21.84,21.86,21.82,21.86,48008.0,19.742,19.76,19.7239,19.76,48008.0
2023-10-06 13:25:00,21.85,21.87,21.82,21.85,53072.0,19.751,19.7691,19.7239,19.751,53072.0
2023-10-06 13:30:00,21.85,21.89,21.84,21.88,79472.0,19.751,19.7872,19.742,19.7781,79472.0
2023-10-06 13:35:00,21.88,21.88,21.76,21.78,68268.0,19.7781,19.7781,19.6696,19.6877,68268.0
2023-10-06 13:40:00,21.78,21.82,21.77,21.78,53418.0,19.6877,19.7239,19.6787,19.6877,53418.0
2023-10-06 13:45:00,21.78,21.82,21.76,21.82,50099.0,19.6877,19.7239,19.6696,19.7239,50099.0
2023-10-06 13:50:00,21.81,21.83,21.79,21.8,59921.0,19.7148,19.7329,19.6968,19.7058,59921.0
2023-10-06 13:55:00,21.8,21.82,21.78,21.79,55064.0,19.7058,19.7239,19.6877,19.6968,55064.0
2023-10-06 14:00:00,21.79,21.8,21.76,21.8,43005.0,19.6968,19.7058,19.6696,19.7058,43005.0
2023-10-06 14:05:00,21.8,21.81,21.77,21.79,43387.0,19.7058,19.7148,19.6787,19.6968,43387.0
2023-10-06 14:10:00,21.79,21.8,21.77,21.79,34219.0,19.6968,19.7058,19.6787,19.6968,34219.0
2023-10-06 14:15:00,21.78,21.8,21.76,21.77,46741.0,19.6877,19.7058,19.6696,19.6787,46741.0
2023-10-06 14:20:00,21.77,21.8,21.76,21.8,72774.0,19.6787,19.7058,19.6696,19.7058,72774.0
2023-10-06 14:25:00,21.8,21.84,21.79,21.84,166093.0,19.7058,19.742,19.6968,19.742,166093.0
2023-10-06 14:30:00,21.84,21.88,21.82,21.87,59615.0,19.742,19.7781,19.7239,19.7691,59615.0
2023-10-06 14:35:00,21.87,21.88,21.83,21.87,71975.0,19.7691,19.7781,19.7329,19.7691,71975.0
2023-10-06 14:40:00,21.86,21.95,21.86,21.95,119657.0,19.76,19.8414,19.76,19.8414,119657.0
2023-10-06 14:45:00,21.95,21.95,21.86,21.88,108966.0,19.8414,19.8414,19.76,19.7781,108966.0
2023-10-06 14:50:00,21.88,21.88,21.79,21.8,104439.0,19.7781,19.7781,19.6968,19.7058,104439.0
2023-10-06 14:55:00,21.8,21.81,21.78,21.8,78823.0,19.7058,19.7148,19.6877,19.7058,78823.0
2023-10-06 15:00:00,21.81,21.83,21.76,21.78,98227.0,19.7148,19.7329,19.6696,19.6877,98227.0
2023-10-06 15:05:00,21.77,21.82,21.76,21.82,75576.0,19.6787,19.7239,19.6696,19.7239,75576.0
2023-10-06 15:10:00,21.82,21.83,21.79,21.8,71663.0,19.7239,19.7329,19.6968,19.7058,71663.0
2023-10-06 15:15:00,21.8,21.81,21.77,21.79,70291.0,19.7058,19.7148,19.6787,19.6968,70291.0
2023-10-06 15:20:00,21.8,21.81,21.77,21.79,65172.0,19.7058,19.7148,19.6787,19.6968,65172.0
2023-10-06 15:25:00,21.8,21.81,21.78,21.79,73860.0,19.7058,19.7148,19.6877,19.6968,73860.0
2023-10-06 15:30:00,21.79,21.83,21.77,21.78,70873.0,19.6968,19.7329,19.6787,19.6877,70873.0
2023-10-06 15:35:00,21.78,21.81,21.77,21.8,103560.0,19.6877,19.7148,19.6787,19.7058,103560.0
2023-10-06 15:40:00,21.8,21.8,21.77,21.8,65530.0,19.7058,19.7058,19.6787,19.7058,65530.0
2023-10-06 15:45:00,21.79,21.83,21.78,21.79,141771.0,19.6968,19.7329,19.6877,19.6968,141771.0
2023-10-06 15:50:00,21.79,21.81,21.77,21.78,266752.0,19.6968,19.7148,19.6787,19.6877,266752.0
2023-10-06 15:55:00,21.77,21.82,21.77,21.81,580278.0,19.6787,19.7239,19.6787,19.7148,580278.0
2023-10-09 09:30:00,21.79,21.98,21.79,21.97,233706.0,19.6968,19.8685,19.6968,19.8595,233706.0
2023-10-09 09:35:00,21.98,22.07,21.94,22.05,171181.0,19.8685,19.9499,19.8324,19.9318,171181.0
2023-10-09 09:40:00,22.05,22.06,22.0,22.03,68167.0,19.9318,19.9408,19.8866,19.9137,68167.0
2023-10-09 09:45:00,22.03,22.05,21.9,21.93,72231.0,19.9137,19.9318,19.7962,19.8233,72231.0
2023-10-09 09:50:00,21.93,21.96,21.85,21.88,60770.0,19.8233,19.8504,19.751,19.7781,60770.0
2023-10-09 09:55:00,21.88,21.96,21.87,21.92,94483.0,19.7781,19.8504,19.7691,19.8143,94483.0
2023-10-09 10:00:00,21.91,21.96,21.86,21.87,48298.0,19.8052,19.8504,19.76,19.7691,48298.0
2023-10-09 10:05:00,21.87,21.87,21.82,21.86,132690.0,19.7691,19.7691,19.7239,19.76,132690.0
2023-10-09 10:10:00,21.86,21.89,21.85,21.88,55582.0,19.76,19.7872,19.751,19.7781,55582.0
2023-10-09 10:15:00,21.89,22.03,21.88,21.96,284495.0,19.7872,19.9137,19.7781,19.8504,284495.0
2023-10-09 10:20:00,21.95,21.95,21.88,21.94,68273.0,19.8414,19.8414,19.7781,19.8324,68273.0
2023-10-09 10:25:00,21.94,21.94,21.87,21.9,52802.0,19.8324,19.8324,19.7691,19.7962,52802.0
2023-10-09 10:30:00,21.9,21.91,21.84,21.85,36517.0,19.7962,19.8052,19.742,19.751,36517.0
2023-10-09 10:35:00,21.84,21.92,21.84,21.89,38981.0,19.742,19.8143,19.742,19.7872,38981.0
2023-10-09 10:40:00,21.89,21.94,21.88,21.94,40060.0,19.7872,19.8324,19.7781,19.8324,40060.0
2023-10-09 10:45:00,21.94,21.98,21.92,21.92,44838.0,19.8324,19.8685,19.8143,19.8143,44838.0
2023-10-09 10:50:00,21.92,21.95,21.88,21.94,80001.0,19.8143,19.8414,19.7781,19.8324,80001.0
2023-10-09 10:55:00,21.94,21.94,21.91,21.92,31801.0,19.8324,19.8324,19.8052,19.8143,31801.0
2023-10-09 11:00:00,21.93,21.99,21.92,21.98,49761.0,19.8233,19.8776,19.8143,19.8685,49761.0
2023-10-09 11:05:00,21.98,22.04,21.98,22.03,50172.0,19.8685,19.9228,19.8685,19.9137,50172.0
2023-10-09 11:10:00,22.03,22.07,22.02,22.05,39769.0,19.9137,19.9499,19.9047,19.9318,39769.0
2023-10-09 11:15:00,22.05,22.05,22.01,22.03,33754.0,19.9318,19.9318,19.8956,19.9137,33754.0
2023-10-09 11:20:00,22.03,22.03,21.97,21.98,52742.0,19.9137,19.9137,19.8595,19.8685,52742.0
2023-10-09 11:25:00,21.98,22.03,21.98,22.02,46895.0,19.8685,19.9137,19.8685,19.9047,46895.0
2023-10-09 11:30:00,22.02,22.04,21.98,22.03,44037.0,19.9047,19.9228,19.8685,19.9137,44037.0
2023-10-09 11:35:00,22.02,22.03,22.0,22.01,26768.0,19.9047,19.9137,19.8866,19.8956,26768.0
2023-10-09 11:40:00,22.0,22.01,21.97,22.0,35125.0,19.8866,19.8956,19.8595,19.8866,35125.0
2023-10-09 11:45:00,22.01,22.01,21.95,21.98,55892.0,19.8956,19.8956,19.8414,19.8685,55892.0
2023-10-09 11:50:00,21.98,22.04,21.97,22.01,92204.0,19.8685,19.9228,19.8595,19.8956,92204.0
2023-10-09 11:55:00,22.0,22.03,21.99,22.03,44148.0,19.8866,19.9137,19.8776,19.9137,44148.0
2023-10-09 12:00:00,22.03,22.03,22.0,22.0,22275.0,19.9137,19.9137,19.8866,19.8866,22275.0
2023-10-09 12:05:00,22.0,22.06,22.0,22.05,25581.0,19.8866,19.9408,19.8866,19.9318,25581.0
2023-10-09 12:10:00,22.05,22.1,22.05,22.09,40425.0,19.9318,19.977,19.9318,19.9679,40425.0
2023-10-09 12:15:00,22.1,22.1,22.06,22.09,41723.0,19.977,19.977,19.9408,19.9679,41723.0
2023-10-09 12:20:00,22.09,22.1,22.08,22.09,21331.0,19.9679,19.977,19.9589,19.9679,21331.0
2023-10-09 12:25:00,22.08,22.09,22.05,22.05,18761.0,19.9589,19.9679,19.9318,19.9318,18761.0
2023-10-09 12:30:00,22.05,22.07,22.03,22.04,20870.0,19.9318,19.9499,19.9137,19.9228,20870.0
2023-10-09 12:35:00,22.03,22.08,22.03,22.05,64726.0,19.9137,19.9589,19.9137,19.9318,64726.0
2023-10-09 12:40:00,22.05,22.06,21.99,21.99,32134.0,19.9318,19.9408,19.8776,19.8776,32134.0
2023-10-09 12:45:00,21.99,22.0,21.97,21.98,28724.0,19.8776,19.8866,19.8595,19.8685,28724.0
2023-10-09 12:50:00,21.99,21.99,21.98,21.98,19177.0,19.8776,19.8776,19.8685,19.8685,19177.0
2023-10-09 12:55:00,21.99,22.01,21.96,22.0,46141.0,19.8776,19.8956,19.8504,19.8866,46141.0
2023-10-09 13:00:00,22.0,22.01,21.97,21.98,23796.0,19.8866,19.8956,19.8595,19.8685,23796.0
2023-10-09 13:05:00,21.98,21.99,21.96,21.98,22533.0,19.8685,19.8776,19.8504,19.8685,22533.0
2023-10-09 13:10:00,21.98,21.99,21.96,21.96,25306.0,19.8685,19.8776,19.8504,19.8504,25306.0
2023-10-09 13:15:00,21.97,21.98,21.96,21.98,15494.0,19.8595,19.8685,19.8504,19.8685,15494.0
2023-10-09 13:20:00,21.98,22.05,21.97,22.05,55344.0,19.8685,19.9318,19.8595,19.9318,55344.0
2023-10-09 13:25:00,22.05,22.08,22.04,22.07,41367.0,19.9318,19.9589,19.9228,19.9499,41367.0
2023-10-09 13:30:00,22.07,22.1,22.07,22.1,35219.0,19.9499,19.977,19.9499,19.977,35219.0
2023-10-09 13:35:00,22.1,22.11,22.07,22.11,45631.0,19.977,19.986,19.9499,19.986,45631.0
2023-10-09 13:40:00,22.11,22.22,22.1,22.21,112323.0,19.986,20.0855,19.977,20.0764,112323.0
2023-10-09 13:45:00,22.21,22.22,22.15,22.15,125513.0,20.0764,20.0855,20.0222,20.0222,125513.0
2023-10-09 13:50:00,22.16,22.2,22.14,22.2,73866.0,20.0312,20.0674,20.0131,20.0674,73866.0
2023-10-09 13:55:00,22.2,22.23,22.17,22.2,157843.0,20.0674,20.0945,20.0403,20.0674,157843.0
2023-10-09 14:00:00,22.2,22.27,22.19,22.25,147378.0,20.0674,20.1307,20.0583,20.1126,147378.0
2023-10-09 14:05:00,22.25,22.25,22.22,22.23,81114.0,20.1126,20.1126,20.0855,20.0945,81114.0
2023-10-09 14:10:00,22.22,22.24,22.19,22.22,54753.0,20.0855,20.1035,20.0583,20.0855,54753.0
2023-10-09 14:15:00,22.22,22.24,22.21,22.23,30420.0,20.0855,20.1035,20.0764,20.0945,30420.0
2023-10-09 14:20:00,22.23,22.23,22.2,22.21,31228.0,20.0945,20.0945,20.0674,20.0764,31228.0
2023-10-09 14:25:00,22.21,22.22,22.2,22.21,67078.0,20.0764,20.0855,20.0674,20.0764,67078.0
2023-10-09 14:30:00,22.21,22.23,22.2,22.2,30104.0,20.0764,20.0945,20.0674,20.0674,30104.0
2023-10-09 14:35:00,22.21,22.22,22.19,22.21,46175.0,20.0764,20.0855,20.0583,20.0764,46175.0
2023-10-09 14:40:00,22.21,22.25,22.19,22.23,75646.0,20.0764,20.1126,20.0583,20.0945,75646.0
2023-10-09 14:45:00,22.23,22.24,22.22,22.23,16746.0,20.0945,20.1035,20.0855,20.0945,16746.0
2023-10-09 14:50:00,22.24,22.24,22.21,22.23,29307.0,20.1035,20.1035,20.0764,20.0945,29307.0
2023-10-09 14:55:00,22.23,22.25,22.23,22.23,25832.0,20.0945,20.1126,20.0945,20.0945,25832.0
2023-10-09 15:00:00,22.23,22.24,22.18,22.2,76653.0,20.0945,20.1035,20.0493,20.0674,76653.0
2023-10-09 15:05:00,22.19,22.2,22.16,22.18,61092.0,20.0583,20.0674,20.0312,20.0493,61092.0
2023-10-09 15:10:00,22.18,22.21,22.16,22.17,47383.0,20.0493,20.0764,20.0312,20.0403,47383.0
2023-10-09 15:15:00,22.17,22.17,22.14,22.16,71187.0,20.0403,20.0403,20.0131,20.0312,71187.0
2023-10-09 15:20:00,22.16,22.16,22.14,22.16,65885.0,20.0312,20.0312,20.0131,20.0312,65885.0
2023-10-09 15:25:00,22.16,22.2,22.15,22.19,107325.0,20.0312,20.0674,20.0222,20.0583,107325.0
2023-10-09 15:30:00,22.19,22.25,22.18,22.24,147241.0,20.0583,20.1126,20.0493,20.1035,147241.0
2023-10-09 15:35:00,22.23,22.25,22.23,22.24,71557.0,20.0945,20.1126,20.0945,20.1035,71557.0
2023-10-09 15:40:00,22.23,22.25,22.23,22.24,64790.0,20.0945,20.1126,20.0945,20.1035,64790.0
2023-10-09 15:45:00,22.25,22.27,22.23,22.27,247187.0,20.1126,20.1307,20.0945,20.1307,247187.0
2023-10-09 15:50:00,22.27,22.3,22.25,22.27,268106.0,20.1307,20.1578,20.1126,20.1307,268106.0
2023-10-09 15:55:00,22.27,22.29,22.26,22.28,504882.0,20.1307,20.1487,20.1216,20.1397,504882.0
2023-10-10 09:30:00,22.34,22.42,22.32,22.36,234030.0,20.1939,20.2662,20.1759,20.212,234030.0
2023-10-10 09:35:00,22.37,22.42,22.28,22.29,94278.0,20.2211,20.2662,20.1397,20.1487,94278.0
2023-10-10 09:40:00,22.29,22.36,22.2,22.28,120223.0,20.1487,20.212,20.0674,20.1397,120223.0
2023-10-10 09:45:00,22.27,22.38,22.25,22.37,74225.0,20.1307,20.2301,20.1126,20.2211,74225.0
2023-10-10 09:50:00,22.36,22.4,22.35,22.38,80178.0,20.212,20.2482,20.203,20.2301,80178.0
2023-10-10 09:55:00,22.37,22.37,22.31,22.33,50520.0,20.2211,20.2211,20.1668,20.1849,50520.0
2023-10-10 10:00:00,22.34,22.37,22.27,22.36,105377.0,20.1939,20.2211,20.1307,20.212,105377.0
2023-10-10 10:05:00,22.36,22.49,22.35,22.48,148390.0,20.212,20.3295,20.203,20.3205,148390.0
2023-10-10 10:10:00,22.48,22.55,22.45,22.53,136051.0,20.3205,20.3838,20.2934,20.3657,136051.0
2023-10-10 10:15:00,22.53,22.58,22.51,22.57,136730.0,20.3657,20.4109,20.3476,20.4018,136730.0
2023-10-10 10:20:00,22.58,22.61,22.55,22.57,139695.0,20.4109,20.438,20.3838,20.4018,139695.0
2023-10-10 10:25:00,22.57,22.6,22.56,22.57,98492.0,20.4018,20.429,20.3928,20.4018,98492.0
2023-10-10 10:30:00,22.57,22.57,22.48,22.5,153365.0,20.4018,20.4018,20.3205,20.3386,153365.0
2023-10-10 10:35:00,22.5,22.56,22.49,22.51,75941.0,20.3386,20.3928,20.3295,20.3476,75941.0
2023-10-10 10:40:00,22.52,22.57,22.51,22.57,75916.0,20.3566,20.4018,20.3476,20.4018,75916.0
2023-10-10 10:45:00,22.57,22.57,22.48,22.54,103266.0,20.4018,20.4018,20.3205,20.3747,103266.0
2023-10-10 10:50:00,22.54,22.54,22.48,22.51,81906.0,20.3747,20.3747,20.3205,20.3476,81906.0
2023-10-10 10:55:00,22.51,22.51,22.47,22.48,48980.0,20.3476,20.3476,20.3114,20.3205,48980.0
2023-10-10 11:00:00,22.48,22.5,22.44,22.5,57469.0,20.3205,20.3386,20.2843,20.3386,57469.0
2023-10-10 11:05:00,22.5,22.59,22.49,22.58,71308.0,20.3386,20.4199,20.3295,20.4109,71308.0
2023-10-10 11:10:00,22.58,22.58,22.55,22.58,39683.0,20.4109,20.4109,20.3838,20.4109,39683.0
2023-10-10 11:15:00,22.58,22.64,22.57,22.63,111629.0,20.4109,20.4651,20.4018,20.4561,111629.0
2023-10-10 11:20:00,22.64,22.64,22.59,22.59,107295.0,20.4651,20.4651,20.4199,20.4199,107295.0
2023-10-10 11:25:00,22.6,22.6,22.57,22.58,104482.0,20.429,20.429,20.4018,20.4109,104482.0
2023-10-10 11:30:00,22.58,22.58,22.55,22.57,98012.0,20.4109,20.4109,20.3838,20.4018,98012.0
2023-10-10 11:35:00,22.57,22.57,22.52,22.55,49679.0,20.4018,20.4018,20.3566,20.3838,49679.0
2023-10-10 11:40:00,22.55,22.58,22.55,22.57,44842.0,20.3838,20.4109,20.3838,20.4018,44842.0
2023-10-10 11:45:00,22.57,22.57,22.5,22.51,38476.0,20.4018,20.4018,20.3386,20.3476,38476.0
2023-10-10 11:50:00,22.51,22.53,22.5,22.51,42427.0,20.3476,20.3657,20.3386,20.3476,42427.0
2023-10-10 11:55:00,22.5,22.55,22.5,22.55,39544.0,20.3386,20.3838,20.3386,20.3838,39544.0
2023-10-10 12:00:00,22.55,22.55,22.5,22.52,41425.0,20.3838,20.3838,20.3386,20.3566,41425.0
2023-10-10 12:05:00,22.51,22.52,22.48,22.49,39097.0,20.3476,20.3566,20.3205,20.3295,39097.0
2023-10-10 12:10:00,22.48,22.5,22.48,22.5,16487.0,20.3205,20.3386,20.3205,20.3386,16487.0
2023-10-10 12:15:00,22.49,22.5,22.46,22.46,78374.0,20.3295,20.3386,20.3024,20.3024,78374.0
2023-10-10 12:20:00,22.46,22.47,22.42,22.46,83268.0,20.3024,20.3114,20.2662,20.3024,83268.0
2023-10-10 12:25:00,22.46,22.46,22.43,22.46,36213.0,20.3024,20.3024,20.2753,20.3024,36213.0
2023-10-10 12:30:00,22.46,22.48,22.45,22.46,46127.0,20.3024,20.3205,20.2934,20.3024,46127.0
2023-10-10 12:35:00,22.47,22.5,22.46,22.5,48356.0,20.3114,20.3386,20.3024,20.3386,48356.0
2023-10-10 12:40:00,22.5,22.51,22.48,22.49,37972.0,20.3386,20.3476,20.3205,20.3295,37972.0
2023-10-10 12:45:00,22.49,22.5,22.48,22.48,28373.0,20.3295,20.3386,20.3205,20.3205,28373.0
2023-10-10 12:50:00,22.49,22.52,22.48,22.51,49015.0,20.3295,20.3566,20.3205,20.3476,49015.0
2023-10-10 12:55:00,22.51,22.53,22.5,22.52,55637.0,20.3476,20.3657,20.3386,20.3566,55637.0
2023-10-10 13:00:00,22.52,22.52,22.44,22.44,68641.0,20.3566,20.3566,20.2843,20.2843,68641.0
2023-10-10 13:05:00,22.44,22.46,22.4,22.42,66245.0,20.2843,20.3024,20.2482,20.2662,66245.0
2023-10-10 13:10:00,22.42,22.43,22.38,22.42,77085.0,20.2662,20.2753,20.2301,20.2662,77085.0
2023-10-10 13:15:00,22.42,22.46,22.4,22.45,71566.0,20.2662,20.3024,20.2482,20.2934,71566.0
2023-10-10 13:20:00,22.44,22.47,22.43,22.45,30798.0,20.2843,20.3114,20.2753,20.2934,30798.0
2023-10-10 13:25:00,22.44,22.46,22.41,22.46,90367.0,20.2843,20.3024,20.2572,20.3024,90367.0
2023-10-10 13:30:00,22.46,22.46,22.36,22.37,54075.0,20.3024,20.3024,20.212,20.2211,54075.0
2023-10-10 13:35:00,22.36,22.38,22.33,22.36,27341.0,20.212,20.2301,20.1849,20.212,27341.0
2023-10-10 13:40:00,22.36,22.37,22.35,22.37,25320.0,20.212,20.2211,20.203,20.2211,25320.0
2023-10-10 13:45:00,22.37,22.38,22.36,22.37,29297.0,20.2211,20.2301,20.212,20.2211,29297.0
2023-10-10 13:50:00,22.37,22.38,22.32,22.35,45935.0,20.2211,20.2301,20.1759,20.203,45935.0
2023-10-10 13:55:00,22.35,22.36,22.34,22.36,24042.0,20.203,20.212,20.1939,20.212,24042.0
2023-10-10 14:00:00,22.35,22.38,22.35,22.38,35774.0,20.203,20.2301,20.203,20.2301,35774.0
2023-10-10 14:05:00,22.37,22.37,22.33,22.34,23989.0,20.2211,20.2211,20.1849,20.1939,23989.0
2023-10-10 14:10:00,22.34,22.36,22.32,22.33,23280.0,20.1939,20.212,20.1759,20.1849,23280.0
2023-10-10 14:15:00,22.33,22.33,22.3,22.31,37782.0,20.1849,20.1849,20.1578,20.1668,37782.0
2023-10-10 14:20:00,22.32,22.32,22.3,22.31,24634.0,20.1759,20.1759,20.1578,20.1668,24634.0
2023-10-10 14:25:00,22.3,22.37,22.29,22.35,82043.0,20.1578,20.2211,20.1487,20.203,82043.0
2023-10-10 14:30:00,22.35,22.36,22.34,22.35,35408.0,20.203,20.212,20.1939,20.203,35408.0
2023-10-10 14:35:00,22.35,22.36,22.3,22.32,40088.0,20.203,20.212,20.1578,20.1759,40088.0
2023-10-10 14:40:00,22.32,22.34,22.31,22.34,30939.0,20.1759,20.1939,20.1668,20.1939,30939.0
2023-10-10 14:45:00,22.34,22.36,22.33,22.35,35347.0,20.1939,20.212,20.1849,20.203,35347.0
2023-10-10 14:50:00,22.35,22.35,22.3,22.31,73223.0,20.203,20.203,20.1578,20.1668,73223.0
2023-10-10 14:55:00,22.31,22.31,22.28,22.29,31159.0,20.1668,20.1668,20.1397,20.1487,31159.0
2023-10-10 15:00:00,22.29,22.31,22.28,22.3,38059.0,20.1487,20.1668,20.1397,20.1578,38059.0
2023-10-10 15:05:00,22.31,22.31,22.28,22.3,36225.0,20.1668,20.1668,20.1397,20.1578,36225.0
2023-10-10 15:10:00,22.3,22.33,22.3,22.32,49830.0,20.1578,20.1849,20.1578,20.1759,49830.0
2023-10-10 15:15:00,22.32,22.33,22.3,22.32,30689.0,20.1759,20.1849,20.1578,20.1759,30689.0
2023-10-10 15:20:00,22.32,22.32,22.29,22.32,41457.0,20.1759,20.1759,20.1487,20.1759,41457.0
2023-10-10 15:25:00,22.32,22.35,22.31,22.34,42035.0,20.1759,20.203,20.1668,20.1939,42035.0
2023-10-10 15:30:00,22.35,22.35,22.29,22.3,70665.0,20.203,20.203,20.1487,20.1578,70665.0
2023-10-10 15:35:00,22.3,22.32,22.29,22.32,95417.0,20.1578,20.1759,20.1487,20.1759,95417.0
2023-10-10 15:40:00,22.32,22.34,22.31,22.33,86155.0,20.1759,20.1939,20.1668,20.1849,86155.0
2023-10-10 15:45:00,22.32,22.37,22.32,22.37,106217.0,20.1759,20.2211,20.1759,20.2211,106217.0
2023-10-10 15:50:00,22.37,22.39,22.34,22.35,173054.0,20.2211,20.2391,20.1939,20.203,173054.0
2023-10-10 15:55:00,22.35,22.39,22.35,22.39,483969.0,20.203,20.2391,20.203,20.2391,483969.0
2023-10-11 09:30:00,23.21,23.95,23.21,23.3,1637016.0,20.9804,21.6493,20.9804,21.0617,1637016.0
2023-10-11 09:35:00,23.29,23.46,23.04,23.16,652713.0,21.0527,21.2063,20.8267,20.9352,652713.0
2023-10-11 09:40:00,23.17,23.29,23.08,23.16,354339.0,20.9442,21.0527,20.8628,20.9352,354339.0
2023-10-11 09:45:00,23.16,23.17,22.88,22.93,466286.0,20.9352,20.9442,20.6821,20.7273,466286.0
2023-10-11 09:50:00,22.92,22.93,22.76,22.82,326026.0,20.7182,20.7273,20.5736,20.6278,326026.0
2023-10-11 09:55:00,22.82,22.83,22.77,22.8,206582.0,20.6278,20.6369,20.5826,20.6097,206582.0
2023-10-11 10:00:00,22.79,22.79,22.66,22.71,345905.0,20.6007,20.6007,20.4832,20.5284,345905.0
2023-10-11 10:05:00,22.7,22.8,22.7,22.74,265897.0,20.5193,20.6097,20.5193,20.5555,265897.0
2023-10-11 10:10:00,22.75,22.75,22.66,22.67,156978.0,20.5645,20.5645,20.4832,20.4922,156978.0
2023-10-11 10:15:00,22.67,22.75,22.6,22.73,303328.0,20.4922,20.5645,20.429,20.5465,303328.0
2023-10-11 10:20:00,22.73,22.74,22.63,22.66,194013.0,20.5465,20.5555,20.4561,20.4832,194013.0
2023-10-11 10:25:00,22.66,22.75,22.65,22.75,154818.0,20.4832,20.5645,20.4742,20.5645,154818.0
2023-10-11 10:30:00,22.75,22.83,22.74,22.77,275426.0,20.5645,20.6369,20.5555,20.5826,275426.0
2023-10-11 10:35:00,22.76,22.81,22.73,22.74,208462.0,20.5736,20.6188,20.5465,20.5555,208462.0
2023-10-11 10:40:00,22.73,22.78,22.68,22.74,166526.0,20.5465,20.5917,20.5013,20.5555,166526.0
2023-10-11 10:45:00,22.75,22.86,22.74,22.83,187957.0,20.5645,20.664,20.5555,20.6369,187957.0
2023-10-11 10:50:00,22.83,22.86,22.74,22.76,284726.0,20.6369,20.664,20.5555,20.5736,284726.0
2023-10-11 10:55:00,22.75,22.86,22.74,22.83,216981.0,20.5645,20.664,20.5555,20.6369,216981.0
2023-10-11 11:00:00,22.83,22.9,22.82,22.88,217429.0,20.6369,20.7001,20.6278,20.6821,217429.0
2023-10-11 11:05:00,22.89,22.93,22.83,22.84,169690.0,20.6911,20.7273,20.6369,20.6459,169690.0
2023-10-11 11:10:00,22.84,22.85,22.78,22.79,122581.0,20.6459,20.6549,20.5917,20.6007,122581.0
2023-10-11 11:15:00,22.8,22.8,22.66,22.71,149480.0,20.6097,20.6097,20.4832,20.5284,149480.0
2023-10-11 11:20:00,22.71,22.75,22.7,22.72,76987.0,20.5284,20.5645,20.5193,20.5374,76987.0
2023-10-11 11:25:00,22.71,22.78,22.71,22.77,127101.0,20.5284,20.5917,20.5284,20.5826,127101.0
2023-10-11 11:30:00,22.77,22.82,22.77,22.79,111141.0,20.5826,20.6278,20.5826,20.6007,111141.0
2023-10-11 11:35:00,22.8,22.8,22.75,22.77,72644.0,20.6097,20.6097,20.5645,20.5826,72644.0
2023-10-11 11:40:00,22.77,22.77,22.69,22.7,76052.0,20.5826,20.5826,20.5103,20.5193,76052.0
2023-10-11 11:45:00,22.71,22.75,22.71,22.73,35480.0,20.5284,20.5645,20.5284,20.5465,35480.0
2023-10-11 11:50:00,22.73,22.74,22.68,22.71,96938.0,20.5465,20.5555,20.5013,20.5284,96938.0
2023-10-11 11:55:00,22.7,22.72,22.66,22.69,103970.0,20.5193,20.5374,20.4832,20.5103,103970.0
2023-10-11 12:00:00,22.68,22.7,22.67,22.67,57571.0,20.5013,20.5193,20.4922,20.4922,57571.0
2023-10-11 12:05:00,22.68,22.69,22.62,22.68,111182.0,20.5013,20.5103,20.447,20.5013,111182.0
2023-10-11 12:10:00,22.68,22.69,22.64,22.66,103400.0,20.5013,20.5103,20.4651,20.4832,103400.0
2023-10-11 12:15:00,22.66,22.67,22.63,22.64,129296.0,20.4832,20.4922,20.4561,20.4651,129296.0
2023-10-11 12:20:00,22.64,22.64,22.51,22.57,174385.0,20.4651,20.4651,20.3476,20.4018,174385.0
2023-10-11 12:25:00,22.57,22.59,22.54,22.56,101428.0,20.4018,20.4199,20.3747,20.3928,101428.0
2023-10-11 12:30:00,22.56,22.57,22.53,22.54,67023.0,20.3928,20.4018,20.3657,20.3747,67023.0
2023-10-11 12:35:00,22.54,22.56,22.52,22.52,77655.0,20.3747,20.3928,20.3566,20.3566,77655.0
2023-10-11 12:40:00,22.53,22.53,22.48,22.53,95220.0,20.3657,20.3657,20.3205,20.3657,95220.0
2023-10-11 12:45:00,22.53,22.58,22.52,22.56,122288.0,20.3657,20.4109,20.3566,20.3928,122288.0
2023-10-11 12:50:00,22.56,22.57,22.51,22.53,87755.0,20.3928,20.4018,20.3476,20.3657,87755.0
2023-10-11 12:55:00,22.53,22.54,22.49,22.5,76015.0,20.3657,20.3747,20.3295,20.3386,76015.0
2023-10-11 13:00:00,22.5,22.54,22.49,22.53,92752.0,20.3386,20.3747,20.3295,20.3657,92752.0
2023-10-11 13:05:00,22.53,22.53,22.49,22.5,61117.0,20.3657,20.3657,20.3295,20.3386,61117.0
2023-10-11 13:10:00,22.51,22.57,22.51,22.55,67760.0,20.3476,20.4018,20.3476,20.3838,67760.0
2023-10-11 13:15:00,22.56,22.59,22.54,22.55,95143.0,20.3928,20.4199,20.3747,20.3838,95143.0
2023-10-11 13:20:00,22.54,22.61,22.54,22.57,76609.0,20.3747,20.438,20.3747,20.4018,76609.0
2023-10-11 13:25:00,22.57,22.59,22.54,22.56,65215.0,20.4018,20.4199,20.3747,20.3928,65215.0
2023-10-11 13:30:00,22.55,22.56,22.48,22.48,73634.0,20.3838,20.3928,20.3205,20.3205,73634.0
2023-10-11 13:35:00,22.48,22.49,22.43,22.46,90423.0,20.3205,20.3295,20.2753,20.3024,90423.0
2023-10-11 13:40:00,22.46,22.48,22.45,22.48,51846.0,20.3024,20.3205,20.2934,20.3205,51846.0
2023-10-11 13:45:00,22.48,22.49,22.45,22.48,150625.0,20.3205,20.3295,20.2934,20.3205,150625.0
2023-10-11 13:50:00,22.48,22.5,22.47,22.48,80009.0,20.3205,20.3386,20.3114,20.3205,80009.0
2023-10-11 13:55:00,22.48,22.57,22.48,22.55,251215.0,20.3205,20.4018,20.3205,20.3838,251215.0
2023-10-11 14:00:00,22.55,22.62,22.54,22.57,153546.0,20.3838,20.447,20.3747,20.4018,153546.0
2023-10-11 14:05:00,22.57,22.6,22.55,22.57,74156.0,20.4018,20.429,20.3838,20.4018,74156.0
2023-10-11 14:10:00,22.57,22.6,22.56,22.57,123218.0,20.4018,20.429,20.3928,20.4018,123218.0
2023-10-11 14:15:00,22.57,22.6,22.56,22.57,93339.0,20.4018,20.429,20.3928,20.4018,93339.0
2023-10-11 14:20:00,22.58,22.6,22.57,22.59,50277.0,20.4109,20.429,20.4018,20.4199,50277.0
2023-10-11 14:25:00,22.58,22.61,22.57,22.57,111927.0,20.4109,20.438,20.4018,20.4018,111927.0
2023-10-11 14:30:00,22.58,22.6,22.57,22.59,80481.0,20.4109,20.429,20.4018,20.4199,80481.0
2023-10-11 14:35:00,22.59,22.6,22.51,22.52,132597.0,20.4199,20.429,20.3476,20.3566,132597.0
2023-10-11 14:40:00,22.51,22.56,22.5,22.54,92756.0,20.3476,20.3928,20.3386,20.3747,92756.0
2023-10-11 14:45:00,22.54,22.56,22.53,22.55,53552.0,20.3747,20.3928,20.3657,20.3838,53552.0
2023-10-11 14:50:00,22.55,22.62,22.55,22.62,88758.0,20.3838,20.447,20.3838,20.447,88758.0
2023-10-11 14:55:00,22.62,22.62,22.58,22.59,85649.0,20.447,20.447,20.4109,20.4199,85649.0
2023-10-11 15:00:00,22.59,22.61,22.57,22.58,110323.0,20.4199,20.438,20.4018,20.4109,110323.0
2023-10-11 15:05:00,22.58,22.61,22.57,22.6,103216.0,20.4109,20.438,20.4018,20.429,103216.0
2023-10-11 15:10:00,22.6,22.63,22.59,22.61,83088.0,20.429,20.4561,20.4199,20.438,83088.0
2023-10-11 15:15:00,22.61,22.63,22.59,22.62,107390.0,20.438,20.4561,20.4199,20.447,107390.0
2023-10-11 15:20:00,22.62,22.62,22.58,22.6,59909.0,20.447,20.447,20.4109,20.429,59909.0
2023-10-11 15:25:00,22.6,22.65,22.59,22.63,125580.0,20.429,20.4742,20.4199,20.4561,125580.0
2023-10-11 15:30:00,22.63,22.65,22.61,22.62,152498.0,20.4561,20.4742,20.438,20.447,152498.0
2023-10-11 15:35:00,22.62,22.62,22.57,22.6,153429.0,20.447,20.447,20.4018,20.429,153429.0
2023-10-11 15:40:00,22.6,22.63,22.58,22.62,254650.0,20.429,20.4561,20.4109,20.447,254650.0
2023-10-11 15:45:00,22.61,22.65,22.6,22.61,375240.0,20.438,20.4742,20.429,20.438,375240.0
2023-10-11 15:50:00,22.6,22.64,22.59,22.62,626021.0,20.429,20.4651,20.4199,20.447,626021.0
2023-10-11 15:55:00,22.62,22.63,22.56,22.61,891408.0,20.447,20.4561,20.3928,20.438,891408.0
2023-10-12 09:30:00,23.7,23.97,23.07,23.19,1834814.0,21.4233,21.6673,20.8538,20.9623,1834814.0
2023-10-12 09:35:00,23.17,23.37,22.71,22.73,1057507.0,20.9442,21.125,20.5284,20.5465,1057507.0
2023-10-12 09:40:00,22.73,22.83,22.62,22.71,717322.0,20.5465,20.6369,20.447,20.5284,717322.0
2023-10-12 09:45:00,22.71,23.2,22.69,23.2,959611.0,20.5284,20.9713,20.5103,20.9713,959611.0
2023-10-12 09:50:00,23.21,23.32,23.09,23.26,601426.0,20.9804,21.0798,20.8719,21.0256,601426.0
2023-10-12 09:55:00,23.27,23.45,23.16,23.42,605858.0,21.0346,21.1973,20.9352,21.1702,605858.0
2023-10-12 10:00:00,23.42,23.58,23.38,23.51,727317.0,21.1702,21.3148,21.134,21.2515,727317.0
2023-10-12 10:05:00,23.52,23.69,23.41,23.68,594766.0,21.2606,21.4142,21.1611,21.4052,594766.0
2023-10-12 10:10:00,23.68,23.7,23.57,23.67,507331.0,21.4052,21.4233,21.3058,21.3962,507331.0
2023-10-12 10:15:00,23.67,23.8,23.55,23.64,629548.0,21.3962,21.5137,21.2877,21.369,629548.0
2023-10-12 10:20:00,23.64,23.65,23.39,23.43,368753.0,21.369,21.3781,21.1431,21.1792,368753.0
2023-10-12 10:25:00,23.43,23.48,23.36,23.45,356967.0,21.1792,21.2244,21.1159,21.1973,356967.0
2023-10-12 10:30:00,23.45,23.54,23.44,23.47,317868.0,21.1973,21.2787,21.1883,21.2154,317868.0
2023-10-12 10:35:00,23.47,23.6,23.46,23.58,579858.0,21.2154,21.3329,21.2063,21.3148,579858.0
2023-10-12 10:40:00,23.58,23.68,23.57,23.64,333259.0,21.3148,21.4052,21.3058,21.369,333259.0
2023-10-12 10:45:00,23.64,23.79,23.62,23.78,379673.0,21.369,21.5046,21.351,21.4956,379673.0
2023-10-12 10:50:00,23.79,23.83,23.58,23.6,611590.0,21.5046,21.5408,21.3148,21.3329,611590.0
2023-10-12 10:55:00,23.61,23.66,23.55,23.64,415025.0,21.3419,21.3871,21.2877,21.369,415025.0
2023-10-12 11:00:00,23.64,23.65,23.5,23.6,271551.0,21.369,21.3781,21.2425,21.3329,271551.0
2023-10-12 11:05:00,23.6,23.6,23.44,23.54,220150.0,21.3329,21.3329,21.1883,21.2787,220150.0
2023-10-12 11:10:00,23.54,23.65,23.47,23.64,318463.0,21.2787,21.3781,21.2154,21.369,318463.0
2023-10-12 11:15:00,23.63,23.7,23.59,23.66,230472.0,21.36,21.4233,21.3239,21.3871,230472.0
2023-10-12 11:20:00,23.66,23.74,23.58,23.67,273544.0,21.3871,21.4594,21.3148,21.3962,273544.0
2023-10-12 11:25:00,23.68,23.78,23.67,23.73,295920.0,21.4052,21.4956,21.3962,21.4504,295920.0
2023-10-12 11:30:00,23.73,23.75,23.65,23.74,233726.0,21.4504,21.4685,21.3781,21.4594,233726.0
2023-10-12 11:35:00,23.74,23.75,23.62,23.68,230561.0,21.4594,21.4685,21.351,21.4052,230561.0
2023-10-12 11:40:00,23.69,23.7,23.56,23.6,196112.0,21.4142,21.4233,21.2967,21.3329,196112.0
2023-10-12 11:45:00,23.6,23.7,23.58,23.66,159724.0,21.3329,21.4233,21.3148,21.3871,159724.0
2023-10-12 11:50:00,23.66,23.7,23.63,23.69,153805.0,21.3871,21.4233,21.36,21.4142,153805.0
2023-10-12 11:55:00,23.69,23.81,23.68,23.8,245073.0,21.4142,21.5227,21.4052,21.5137,245073.0
2023-10-12 12:00:00,23.81,23.86,23.79,23.83,256482.0,21.5227,21.5679,21.5046,21.5408,256482.0
2023-10-12 12:05:00,23.83,23.9,23.82,23.88,233369.0,21.5408,21.6041,21.5318,21.586,233369.0
2023-10-12 12:10:00,23.88,23.94,23.81,23.91,332515.0,21.586,21.6402,21.5227,21.6131,332515.0
2023-10-12 12:15:00,23.91,23.94,23.87,23.89,207836.0,21.6131,21.6402,21.577,21.595,207836.0
2023-10-12 12:20:00,23.89,23.97,23.88,23.96,234697.0,21.595,21.6673,21.586,21.6583,234697.0
2023-10-12 12:25:00,23.95,23.96,23.86,23.9,232280.0,21.6493,21.6583,21.5679,21.6041,232280.0
2023-10-12 12:30:00,23.91,24.07,23.89,24.04,334426.0,21.6131,21.7577,21.595,21.7306,334426.0
2023-10-12 12:35:00,24.04,24.1,23.99,24.08,380714.0,21.7306,21.7849,21.6854,21.7668,380714.0
2023-10-12 12:40:00,24.08,24.22,24.07,24.18,435478.0,21.7668,21.8933,21.7577,21.8572,435478.0
2023-10-12 12:45:00,24.17,24.26,24.14,24.21,311623.0,21.8481,21.9295,21.821,21.8843,311623.0
2023-10-12 12:50:00,24.21,24.21,24.02,24.07,335327.0,21.8843,21.8843,21.7125,21.7577,335327.0
2023-10-12 12:55:00,24.07,24.11,24.05,24.09,203447.0,21.7577,21.7939,21.7397,21.7758,203447.0
2023-10-12 13:00:00,24.09,24.16,24.03,24.06,297453.0,21.7758,21.8391,21.7216,21.7487,297453.0
2023-10-12 13:05:00,24.05,24.15,24.01,24.15,262415.0,21.7397,21.8301,21.7035,21.8301,262415.0
2023-10-12 13:10:00,24.15,24.16,23.95,23.96,292626.0,21.8301,21.8391,21.6493,21.6583,292626.0
2023-10-12 13:15:00,23.95,24.01,23.9,23.92,272710.0,21.6493,21.7035,21.6041,21.6222,272710.0
2023-10-12 13:20:00,23.92,23.95,23.88,23.89,152351.0,21.6222,21.6493,21.586,21.595,152351.0
2023-10-12 13:25:00,23.89,23.9,23.84,23.85,223564.0,21.595,21.6041,21.5498,21.5589,223564.0
2023-10-12 13:30:00,23.85,23.93,23.82,23.89,198202.0,21.5589,21.6312,21.5318,21.595,198202.0
2023-10-12 13:35:00,23.89,23.91,23.8,23.8,188356.0,21.595,21.6131,21.5137,21.5137,188356.0
2023-10-12 13:40:00,23.8,23.86,23.78,23.84,166411.0,21.5137,21.5679,21.4956,21.5498,166411.0
2023-10-12 13:45:00,23.84,23.9,23.82,23.88,131756.0,21.5498,21.6041,21.5318,21.586,131756.0
2023-10-12 13:50:00,23.88,23.89,23.82,23.86,181383.0,21.586,21.595,21.5318,21.5679,181383.0
2023-10-12 13:55:00,23.86,23.93,23.79,23.9,279827.0,21.5679,21.6312,21.5046,21.6041,279827.0
2023-10-12 14:00:00,23.91,23.93,23.83,23.83,176145.0,21.6131,21.6312,21.5408,21.5408,176145.0
2023-10-12 14:05:00,23.82,23.85,23.7,23.7,208544.0,21.5318,21.5589,21.4233,21.4233,208544.0
2023-10-12 14:10:00,23.7,23.71,23.63,23.66,283634.0,21.4233,21.4323,21.36,21.3871,283634.0
2023-10-12 14:15:00,23.66,23.72,23.64,23.71,166597.0,21.3871,21.4414,21.369,21.4323,166597.0
2023-10-12 14:20:00,23.71,23.85,23.67,23.84,264262.0,21.4323,21.5589,21.3962,21.5498,264262.0
2023-10-12 14:25:00,23.83,23.99,23.82,23.98,223062.0,21.5408,21.6854,21.5318,21.6764,223062.0
2023-10-12 14:30:00,23.97,23.98,23.87,23.92,198767.0,21.6673,21.6764,21.577,21.6222,198767.0
2023-10-12 14:35:00,23.92,23.95,23.86,23.95,161520.0,21.6222,21.6493,21.5679,21.6493,161520.0
2023-10-12 14:40:00,23.95,23.98,23.9,23.92,137312.0,21.6493,21.6764,21.6041,21.6222,137312.0
2023-10-12 14:45:00,23.92,24.0,23.89,23.98,195959.0,21.6222,21.6945,21.595,21.6764,195959.0
2023-10-12 14:50:00,23.99,24.06,23.97,23.98,451584.0,21.6854,21.7487,21.6673,21.6764,451584.0
2023-10-12 14:55:00,23.98,24.0,23.9,23.9,232814.0,21.6764,21.6945,21.6041,21.6041,232814.0
2023-10-12 15:00:00,23.9,23.97,23.9,23.95,207773.0,21.6041,21.6673,21.6041,21.6493,207773.0
2023-10-12 15:05:00,23.95,24.01,23.94,23.98,234796.0,21.6493,21.7035,21.6402,21.6764,234796.0
2023-10-12 15:10:00,23.99,23.99,23.92,23.95,222905.0,21.6854,21.6854,21.6222,21.6493,222905.0
2023-10-12 15:15:00,23.95,23.96,23.84,23.88,499017.0,21.6493,21.6583,21.5498,21.586,499017.0
2023-10-12 15:20:00,23.88,23.97,23.87,23.95,265172.0,21.586,21.6673,21.577,21.6493,265172.0
2023-10-12 15:25:00,23.95,23.95,23.89,23.91,325668.0,21.6493,21.6493,21.595,21.6131,325668.0
2023-10-12 15:30:00,23.89,24.01,23.88,23.98,304849.0,21.595,21.7035,21.586,21.6764,304849.0
2023-10-12 15:35:00,23.98,24.15,23.98,24.14,412708.0,21.6764,21.8301,21.6764,21.821,412708.0
2023-10-12 15:40:00,24.14,24.17,24.04,24.09,520476.0,21.821,21.8481,21.7306,21.7758,520476.0
2023-10-12 15:45:00,24.09,24.2,24.07,24.19,534314.0,21.7758,21.8753,21.7577,21.8662,534314.0
2023-10-12 15:50:00,24.19,24.21,24.13,24.14,806531.0,21.8662,21.8843,21.812,21.821,806531.0
2023-10-12 15:55:00,24.15,24.21,24.14,24.19,1531502.0,21.8301,21.8843,21.821,21.8662,1531502.0
2023-10-13 09:30:00,24.12,24.19,23.76,24.1,538429.0,21.8029,21.8662,21.4775,21.7849,538429.0
2023-10-13 09:35:00,24.1,24.22,24.0,24.1,214010.0,21.7849,21.8933,21.6945,21.7849,214010.0
2023-10-13 09:40:00,24.11,24.35,24.1,24.25,341181.0,21.7939,22.0108,21.7849,21.9204,341181.0
2023-10-13 09:45:00,24.24,24.38,24.24,24.36,324363.0,21.9114,22.038,21.9114,22.0199,324363.0
2023-10-13 09:50:00,24.37,24.51,24.35,24.4,450920.0,22.0289,22.1555,22.0108,22.056,450920.0
2023-10-13 09:55:00,24.4,24.43,24.22,24.24,278994.0,22.056,22.0832,21.8933,21.9114,278994.0
2023-10-13 10:00:00,24.26,24.28,24.18,24.25,365771.0,21.9295,21.9476,21.8572,21.9204,365771.0
2023-10-13 10:05:00,24.25,24.35,24.23,24.32,287991.0,21.9204,22.0108,21.9024,21.9837,287991.0
2023-10-13 10:10:00,24.32,24.43,24.3,24.39,176173.0,21.9837,22.0832,21.9656,22.047,176173.0
2023-10-13 10:15:00,24.38,24.46,24.32,24.45,251811.0,22.038,22.1103,21.9837,22.1012,251811.0
2023-10-13 10:20:00,24.44,24.58,24.44,24.55,237139.0,22.0922,22.2187,22.0922,22.1916,237139.0
2023-10-13 10:25:00,24.55,24.56,24.41,24.42,179714.0,22.1916,22.2007,22.0651,22.0741,179714.0
2023-10-13 10:30:00,24.42,24.6,24.4,24.59,368997.0,22.0741,22.2368,22.056,22.2278,368997.0
2023-10-13 10:35:00,24.59,24.63,24.42,24.43,333036.0,22.2278,22.2639,22.0741,22.0832,333036.0
2023-10-13 10:40:00,24.42,24.43,24.29,24.3,182662.0,22.0741,22.0832,21.9566,21.9656,182662.0
2023-10-13 10:45:00,24.3,24.35,24.26,24.3,238536.0,21.9656,22.0108,21.9295,21.9656,238536.0
2023-10-13 10:50:00,24.3,24.32,24.14,24.27,357868.0,21.9656,21.9837,21.821,21.9385,357868.0
2023-10-13 10:55:00,24.27,24.4,24.26,24.36,186122.0,21.9385,22.056,21.9295,22.0199,186122.0
2023-10-13 11:00:00,24.35,24.38,24.31,24.36,131012.0,22.0108,22.038,21.9747,22.0199,131012.0
2023-10-13 11:05:00,24.36,24.42,24.32,24.42,159716.0,22.0199,22.0741,21.9837,22.0741,159716.0
2023-10-13 11:10:00,24.42,24.43,24.31,24.33,107452.0,22.0741,22.0832,21.9747,21.9928,107452.0
2023-10-13 11:15:00,24.32,24.37,24.3,24.36,90965.0,21.9837,22.0289,21.9656,22.0199,90965.0
2023-10-13 11:20:00,24.35,24.37,24.29,24.32,95971.0,22.0108,22.0289,21.9566,21.9837,95971.0
2023-10-13 11:25:00,24.32,24.38,24.25,24.38,161447.0,21.9837,22.038,21.9204,22.038,161447.0
2023-10-13 11:30:00,24.38,24.38,24.27,24.31,202217.0,22.038,22.038,21.9385,21.9747,202217.0
2023-10-13 11:35:00,24.31,24.33,24.24,24.25,116337.0,21.9747,21.9928,21.9114,21.9204,116337.0
2023-10-13 11:40:00,24.25,24.32,24.24,24.3,93628.0,21.9204,21.9837,21.9114,21.9656,93628.0
2023-10-13 11:45:00,24.31,24.33,24.26,24.27,117786.0,21.9747,21.9928,21.9295,21.9385,117786.0
2023-10-13 11:50:00,24.27,24.31,24.18,24.2,152392.0,21.9385,21.9747,21.8572,21.8753,152392.0
2023-10-13 11:55:00,24.2,24.22,24.08,24.09,196432.0,21.8753,21.8933,21.7668,21.7758,196432.0
2023-10-13 12:00:00,24.08,24.1,24.03,24.05,171669.0,21.7668,21.7849,21.7216,21.7397,171669.0
2023-10-13 12:05:00,24.06,24.06,23.94,23.96,138392.0,21.7487,21.7487,21.6402,21.6583,138392.0
2023-10-13 12:10:00,23.96,24.04,23.91,23.93,178048.0,21.6583,21.7306,21.6131,21.6312,178048.0
2023-10-13 12:15:00,23.91,24.1,23.91,24.05,301746.0,21.6131,21.7849,21.6131,21.7397,301746.0
2023-10-13 12:20:00,24.05,24.06,23.96,23.98,132306.0,21.7397,21.7487,21.6583,21.6764,132306.0
2023-10-13 12:25:00,23.98,23.98,23.9,23.91,103712.0,21.6764,21.6764,21.6041,21.6131,103712.0
2023-10-13 12:30:00,23.9,23.92,23.81,23.83,177958.0,21.6041,21.6222,21.5227,21.5408,177958.0
2023-10-13 12:35:00,23.83,23.87,23.76,23.78,130145.0,21.5408,21.577,21.4775,21.4956,130145.0
2023-10-13 12:40:00,23.77,23.83,23.72,23.73,141779.0,21.4866,21.5408,21.4414,21.4504,141779.0
2023-10-13 12:45:00,23.72,23.79,23.7,23.71,146729.0,21.4414,21.5046,21.4233,21.4323,146729.0
2023-10-13 12:50:00,23.71,23.73,23.66,23.69,194878.0,21.4323,21.4504,21.3871,21.4142,194878.0
2023-10-13 12:55:00,23.68,23.7,23.62,23.63,104629.0,21.4052,21.4233,21.351,21.36,104629.0
2023-10-13 13:00:00,23.63,23.63,23.54,23.56,141394.0,21.36,21.36,21.2787,21.2967,141394.0
2023-10-13 13:05:00,23.57,23.63,23.54,23.61,97885.0,21.3058,21.36,21.2787,21.3419,97885.0
2023-10-13 13:10:00,23.6,23.62,23.55,23.57,95913.0,21.3329,21.351,21.2877,21.3058,95913.0
2023-10-13 13:15:00,23.56,23.58,23.51,23.53,148748.0,21.2967,21.3148,21.2515,21.2696,148748.0
2023-10-13 13:20:00,23.54,23.67,23.53,23.64,222807.0,21.2787,21.3962,21.2696,21.369,222807.0
2023-10-13 13:25:00,23.64,23.65,23.53,23.55,56754.0,21.369,21.3781,21.2696,21.2877,56754.0
2023-10-13 13:30:00,23.55,23.55,23.5,23.51,66551.0,21.2877,21.2877,21.2425,21.2515,66551.0
2023-10-13 13:35:00,23.51,23.57,23.5,23.57,94142.0,21.2515,21.3058,21.2425,21.3058,94142.0
2023-10-13 13:40:00,23.57,23.74,23.56,23.69,181993.0,21.3058,21.4594,21.2967,21.4142,181993.0
2023-10-13 13:45:00,23.7,23.7,23.63,23.64,98383.0,21.4233,21.4233,21.36,21.369,98383.0
2023-10-13 13:50:00,23.64,23.67,23.56,23.57,157902.0,21.369,21.3962,21.2967,21.3058,157902.0
2023-10-13 13:55:00,23.57,23.61,23.49,23.5,315322.0,21.3058,21.3419,21.2335,21.2425,315322.0
2023-10-13 14:00:00,23.5,23.5,23.44,23.47,163995.0,21.2425,21.2425,21.1883,21.2154,163995.0
2023-10-13 14:05:00,23.48,23.59,23.47,23.59,156994.0,21.2244,21.3239,21.2154,21.3239,156994.0
2023-10-13 14:10:00,23.59,23.6,23.54,23.59,154772.0,21.3239,21.3329,21.2787,21.3239,154772.0
2023-10-13 14:15:00,23.59,23.6,23.53,23.55,86486.0,21.3239,21.3329,21.2696,21.2877,86486.0
2023-10-13 14:20:00,23.55,23.55,23.47,23.48,136086.0,21.2877,21.2877,21.2154,21.2244,136086.0
2023-10-13 14:25:00,23.48,23.49,23.42,23.48,99691.0,21.2244,21.2335,21.1702,21.2244,99691.0
2023-10-13 14:30:00,23.48,23.5,23.43,23.44,89370.0,21.2244,21.2425,21.1792,21.1883,89370.0
2023-10-13 14:35:00,23.45,23.46,23.35,23.37,100975.0,21.1973,21.2063,21.1069,21.125,100975.0
2023-10-13 14:40:00,23.36,23.36,23.31,23.33,125480.0,21.1159,21.1159,21.0708,21.0888,125480.0
2023-10-13 14:45:00,23.33,23.34,23.29,23.33,126415.0,21.0888,21.0979,21.0527,21.0888,126415.0
2023-10-13 14:50:00,23.32,23.35,23.24,23.32,251835.0,21.0798,21.1069,21.0075,21.0798,251835.0
2023-10-13 14:55:00,23.31,23.32,23.21,23.26,293257.0,21.0708,21.0798,20.9804,21.0256,293257.0
2023-10-13 15:00:00,23.26,23.37,23.23,23.35,228624.0,21.0256,21.125,20.9984,21.1069,228624.0
2023-10-13 15:05:00,23.35,23.36,23.27,23.29,168778.0,21.1069,21.1159,21.0346,21.0527,168778.0
2023-10-13 15:10:00,23.28,23.29,23.21,23.23,227928.0,21.0436,21.0527,20.9804,20.9984,227928.0
2023-10-13 15:15:00,23.23,23.32,23.14,23.16,377786.0,20.9984,21.0798,20.9171,20.9352,377786.0
2023-10-13 15:20:00,23.16,23.18,23.11,23.15,282510.0,20.9352,20.9532,20.89,20.9261,282510.0
2023-10-13 15:25:00,23.14,23.15,23.05,23.09,234488.0,20.9171,20.9261,20.8357,20.8719,234488.0
2023-10-13 15:30:00,23.09,23.16,23.08,23.11,362794.0,20.8719,20.9352,20.8628,20.89,362794.0
2023-10-13 15:35:00,23.12,23.16,23.09,23.13,338413.0,20.899,20.9352,20.8719,20.908,338413.0
2023-10-13 15:40:00,23.13,23.26,23.09,23.22,354690.0,20.908,21.0256,20.8719,20.9894,354690.0
2023-10-13 15:45:00,23.22,23.27,23.17,23.23,280665.0,20.9894,21.0346,20.9442,20.9984,280665.0
2023-10-13 15:50:00,23.22,23.28,23.2,23.28,488951.0,20.9894,21.0436,20.9713,21.0436,488951.0
2023-10-13 15:55:00,23.28,23.29,23.16,23.25,1424254.0,21.0436,21.0527,20.9352,21.0165,1424254.0
2023-10-16 09:30:00,23.29,23.55,23.06,23.44,487017.0,21.0527,21.2877,20.8448,21.1883,487017.0
2023-10-16 09:35:00,23.44,23.49,23.22,23.23,139738.0,21.1883,21.2335,20.9894,20.9984,139738.0
2023-10-16 09:40:00,23.23,23.41,23.13,23.37,203099.0,20.9984,21.1611,20.908,21.125,203099.0
2023-10-16 09:45:00,23.38,23.46,23.25,23.3,179536.0,21.134,21.2063,21.0165,21.0617,179536.0
2023-10-16 09:50:00,23.3,23.3,22.95,22.96,201783.0,21.0617,21.0617,20.7453,20.7544,201783.0
2023-10-16 09:55:00,22.96,22.98,22.72,22.81,278912.0,20.7544,20.7725,20.5374,20.6188,278912.0
2023-10-16 10:00:00,22.8,22.81,22.6,22.62,247384.0,20.6097,20.6188,20.429,20.447,247384.0
2023-10-16 10:05:00,22.62,22.63,22.4,22.52,311111.0,20.447,20.4561,20.2482,20.3566,311111.0
2023-10-16 10:10:00,22.51,22.63,22.48,22.58,231503.0,20.3476,20.4561,20.3205,20.4109,231503.0
2023-10-16 10:15:00,22.58,22.62,22.4,22.58,319908.0,20.4109,20.447,20.2482,20.4109,319908.0
2023-10-16 10:20:00,22.59,22.69,22.55,22.68,205295.0,20.4199,20.5103,20.3838,20.5013,205295.0
2023-10-16 10:25:00,22.68,22.7,22.6,22.64,250275.0,20.5013,20.5193,20.429,20.4651,250275.0
2023-10-16 10:30:00,22.64,22.71,22.59,22.68,212659.0,20.4651,20.5284,20.4199,20.5013,212659.0
2023-10-16 10:35:00,22.69,22.78,22.68,22.76,191865.0,20.5103,20.5917,20.5013,20.5736,191865.0
2023-10-16 10:40:00,22.76,22.92,22.75,22.92,152803.0,20.5736,20.7182,20.5645,20.7182,152803.0
2023-10-16 10:45:00,22.92,23.02,22.9,22.95,167660.0,20.7182,20.8086,20.7001,20.7453,167660.0
2023-10-16 10:50:00,22.96,22.99,22.87,22.88,213244.0,20.7544,20.7815,20.673,20.6821,213244.0
2023-10-16 10:55:00,22.88,23.0,22.87,22.98,161711.0,20.6821,20.7905,20.673,20.7725,161711.0
2023-10-16 11:00:00,22.99,23.03,22.91,22.91,186020.0,20.7815,20.8176,20.7092,20.7092,186020.0
2023-10-16 11:05:00,22.92,22.96,22.88,22.96,181504.0,20.7182,20.7544,20.6821,20.7544,181504.0
2023-10-16 11:10:00,22.95,23.07,22.95,23.05,120176.0,20.7453,20.8538,20.7453,20.8357,120176.0
2023-10-16 11:15:00,23.04,23.06,23.0,23.03,102191.0,20.8267,20.8448,20.7905,20.8176,102191.0
2023-10-16 11:20:00,23.03,23.04,22.98,23.02,140423.0,20.8176,20.8267,20.7725,20.8086,140423.0
2023-10-16 11:25:00,23.02,23.04,22.99,23.01,102669.0,20.8086,20.8267,20.7815,20.7996,102669.0
2023-10-16 11:30:00,23.02,23.06,23.01,23.05,114740.0,20.8086,20.8448,20.7996,20.8357,114740.0
2023-10-16 11:35:00,23.05,23.05,22.94,23.01,145747.0,20.8357,20.8357,20.7363,20.7996,145747.0
2023-10-16 11:40:00,23.01,23.06,22.98,23.05,82350.0,20.7996,20.8448,20.7725,20.8357,82350.0
2023-10-16 11:45:00,23.05,23.1,23.03,23.06,102875.0,20.8357,20.8809,20.8176,20.8448,102875.0
2023-10-16 11:50:00,23.07,23.08,23.0,23.04,124732.0,20.8538,20.8628,20.7905,20.8267,124732.0
2023-10-16 11:55:00,23.04,23.07,23.0,23.04,94403.0,20.8267,20.8538,20.7905,20.8267,94403.0
2023-10-16 12:00:00,23.04,23.1,23.03,23.05,75608.0,20.8267,20.8809,20.8176,20.8357,75608.0
2023-10-16 12:05:00,23.05,23.12,23.05,23.11,88829.0,20.8357,20.899,20.8357,20.89,88829.0
2023-10-16 12:10:00,23.12,23.14,23.08,23.14,69791.0,20.899,20.9171,20.8628,20.9171,69791.0
2023-10-16 12:15:00,23.13,23.13,23.08,23.1,75967.0,20.908,20.908,20.8628,20.8809,75967.0
2023-10-16 12:20:00,23.11,23.13,23.08,23.13,78593.0,20.89,20.908,20.8628,20.908,78593.0
2023-10-16 12:25:00,23.14,23.14,23.06,23.09,61661.0,20.9171,20.9171,20.8448,20.8719,61661.0
2023-10-16 12:30:00,23.1,23.11,23.02,23.04,91192.0,20.8809,20.89,20.8086,20.8267,91192.0
2023-10-16 12:35:00,23.04,23.08,23.03,23.05,83480.0,20.8267,20.8628,20.8176,20.8357,83480.0
2023-10-16 12:40:00,23.05,23.1,23.05,23.07,51722.0,20.8357,20.8809,20.8357,20.8538,51722.0
2023-10-16 12:45:00,23.07,23.08,23.03,23.04,137896.0,20.8538,20.8628,20.8176,20.8267,137896.0
2023-10-16 12:50:00,23.03,23.04,22.94,22.95,107949.0,20.8176,20.8267,20.7363,20.7453,107949.0
2023-10-16 12:55:00,22.95,22.96,22.92,22.92,103025.0,20.7453,20.7544,20.7182,20.7182,103025.0
2023-10-16 13:00:00,22.92,22.98,22.91,22.96,108362.0,20.7182,20.7725,20.7092,20.7544,108362.0
2023-10-16 13:05:00,22.96,23.03,22.95,23.02,75426.0,20.7544,20.8176,20.7453,20.8086,75426.0
2023-10-16 13:10:00,23.02,23.03,22.98,23.01,147806.0,20.8086,20.8176,20.7725,20.7996,147806.0
2023-10-16 13:15:00,23.01,23.02,22.95,22.95,114578.0,20.7996,20.8086,20.7453,20.7453,114578.0
2023-10-16 13:20:00,22.96,22.96,22.85,22.91,141887.0,20.7544,20.7544,20.6549,20.7092,141887.0
2023-10-16 13:25:00,22.9,23.04,22.86,23.04,109358.0,20.7001,20.8267,20.664,20.8267,109358.0
2023-10-16 13:30:00,23.04,23.06,22.94,22.94,143372.0,20.8267,20.8448,20.7363,20.7363,143372.0
2023-10-16 13:35:00,22.94,22.97,22.93,22.95,72933.0,20.7363,20.7634,20.7273,20.7453,72933.0
2023-10-16 13:40:00,22.95,23.01,22.93,23.0,96190.0,20.7453,20.7996,20.7273,20.7905,96190.0
2023-10-16 13:45:00,22.99,23.02,22.97,22.98,99549.0,20.7815,20.8086,20.7634,20.7725,99549.0
2023-10-16 13:50:00,22.98,22.99,22.94,22.96,108978.0,20.7725,20.7815,20.7363,20.7544,108978.0
2023-10-16 13:55:00,22.96,22.98,22.94,22.97,99098.0,20.7544,20.7725,20.7363,20.7634,99098.0
2023-10-16 14:00:00,22.96,22.97,22.86,22.86,88601.0,20.7544,20.7634,20.664,20.664,88601.0
2023-10-16 14:05:00,22.86,22.87,22.83,22.86,137738.0,20.664,20.673,20.6369,20.664,137738.0
2023-10-16 14:10:00,22.86,22.89,22.77,22.79,134098.0,20.664,20.6911,20.5826,20.6007,134098.0
2023-10-16 14:15:00,22.79,22.82,22.77,22.8,160992.0,20.6007,20.6278,20.5826,20.6097,160992.0
2023-10-16 14:20:00,22.8,22.82,22.76,22.8,95738.0,20.6097,20.6278,20.5736,20.6097,95738.0
2023-10-16 14:25:00,22.8,22.82,22.73,22.73,135313.0,20.6097,20.6278,20.5465,20.5465,135313.0
2023-10-16 14:30:00,22.73,22.76,22.69,22.7,78986.0,20.5465,20.5736,20.5103,20.5193,78986.0
2023-10-16 14:35:00,22.7,22.7,22.63,22.66,124089.0,20.5193,20.5193,20.4561,20.4832,124089.0
2023-10-16 14:40:00,22.66,22.7,22.65,22.68,102292.0,20.4832,20.5193,20.4742,20.5013,102292.0
2023-10-16 14:45:00,22.67,22.67,22.62,22.63,150268.0,20.4922,20.4922,20.447,20.4561,150268.0
2023-10-16 14:50:00,22.63,22.72,22.62,22.71,179206.0,20.4561,20.5374,20.447,20.5284,179206.0
2023-10-16 14:55:00,22.71,22.76,22.71,22.73,144293.0,20.5284,20.5736,20.5284,20.5465,144293.0
2023-10-16 15:00:00,22.73,22.76,22.72,22.73,133280.0,20.5465,20.5736,20.5374,20.5465,133280.0
2023-10-16 15:05:00,22.73,22.75,22.72,22.73,118256.0,20.5465,20.5645,20.5374,20.5465,118256.0
2023-10-16 15:10:00,22.73,22.8,22.71,22.75,198642.0,20.5465,20.6097,20.5284,20.5645,198642.0
2023-10-16 15:15:00,22.75,22.79,22.74,22.79,162628.0,20.5645,20.6007,20.5555,20.6007,162628.0
2023-10-16 15:20:00,22.79,22.83,22.78,22.82,113260.0,20.6007,20.6369,20.5917,20.6278,113260.0
2023-10-16 15:25:00,22.81,22.86,22.81,22.85,158058.0,20.6188,20.664,20.6188,20.6549,158058.0
2023-10-16 15:30:00,22.86,22.87,22.79,22.79,140328.0,20.664,20.673,20.6007,20.6007,140328.0
2023-10-16 15:35:00,22.79,22.82,22.78,22.82,171995.0,20.6007,20.6278,20.5917,20.6278,171995.0
2023-10-16 15:40:00,22.82,22.84,22.8,22.8,180319.0,20.6278,20.6459,20.6097,20.6097,180319.0
2023-10-16 15:45:00,22.81,22.81,22.75,22.76,257078.0,20.6188,20.6188,20.5645,20.5736,257078.0
2023-10-16 15:50:00,22.76,22.79,22.76,22.78,308274.0,20.5736,20.6007,20.5736,20.5917,308274.0
2023-10-16 15:55:00,22.78,22.79,22.75,22.79,765102.0,20.5917,20.6007,20.5645,20.6007,765102.0
2023-10-17 09:30:00,22.66,23.0,22.65,22.98,374445.0,20.4832,20.7905,20.4742,20.7725,374445.0
2023-10-17 09:35:00,22.98,22.98,22.81,22.94,124075.0,20.7725,20.7725,20.6188,20.7363,124075.0
2023-10-17 09:40:00,22.94,22.99,22.89,22.92,137429.0,20.7363,20.7815,20.6911,20.7182,137429.0
2023-10-17 09:45:00,22.92,23.03,22.88,22.89,135407.0,20.7182,20.8176,20.6821,20.6911,135407.0
2023-10-17 09:50:00,22.89,23.04,22.83,22.95,129164.0,20.6911,20.8267,20.6369,20.7453,129164.0
2023-10-17 09:55:00,22.95,22.96,22.87,22.92,79101.0,20.7453,20.7544,20.673,20.7182,79101.0
2023-10-17 10:00:00,22.92,22.95,22.85,22.95,150061.0,20.7182,20.7453,20.6549,20.7453,150061.0
2023-10-17 10:05:00,22.95,23.0,22.91,22.96,97028.0,20.7453,20.7905,20.7092,20.7544,97028.0
2023-10-17 10:10:00,22.96,23.09,22.95,23.08,185419.0,20.7544,20.8719,20.7453,20.8628,185419.0
2023-10-17 10:15:00,23.08,23.08,22.96,22.99,149607.0,20.8628,20.8628,20.7544,20.7815,149607.0
2023-10-17 10:20:00,22.99,23.01,22.89,22.93,107957.0,20.7815,20.7996,20.6911,20.7273,107957.0
2023-10-17 10:25:00,22.92,22.96,22.88,22.89,98577.0,20.7182,20.7544,20.6821,20.6911,98577.0
2023-10-17 10:30:00,22.89,22.89,22.81,22.84,72097.0,20.6911,20.6911,20.6188,20.6459,72097.0
2023-10-17 10:35:00,22.84,22.86,22.8,22.81,96702.0,20.6459,20.664,20.6097,20.6188,96702.0
2023-10-17 10:40:00,22.81,22.83,22.79,22.83,126298.0,20.6188,20.6369,20.6007,20.6369,126298.0
2023-10-17 10:45:00,22.82,22.84,22.74,22.8,119981.0,20.6278,20.6459,20.5555,20.6097,119981.0
2023-10-17 10:50:00,22.81,22.84,22.78,22.83,87527.0,20.6188,20.6459,20.5917,20.6369,87527.0
2023-10-17 10:55:00,22.83,22.93,22.82,22.92,131218.0,20.6369,20.7273,20.6278,20.7182,131218.0
2023-10-17 11:00:00,22.93,22.95,22.9,22.94,67089.0,20.7273,20.7453,20.7001,20.7363,67089.0
2023-10-17 11:05:00,22.95,22.96,22.88,22.95,79359.0,20.7453,20.7544,20.6821,20.7453,79359.0
2023-10-17 11:10:00,22.96,22.98,22.91,22.94,79101.0,20.7544,20.7725,20.7092,20.7363,79101.0
2023-10-17 11:15:00,22.95,23.01,22.93,23.01,119960.0,20.7453,20.7996,20.7273,20.7996,119960.0
2023-10-17 11:20:00,23.0,23.03,22.98,23.03,74127.0,20.7905,20.8176,20.7725,20.8176,74127.0
2023-10-17 11:25:00,23.02,23.04,23.0,23.01,48240.0,20.8086,20.8267,20.7905,20.7996,48240.0
2023-10-17 11:30:00,23.01,23.02,22.97,23.01,59017.0,20.7996,20.8086,20.7634,20.7996,59017.0
2023-10-17 11:35:00,23.01,23.08,23.0,23.08,64654.0,20.7996,20.8628,20.7905,20.8628,64654.0
2023-10-17 11:40:00,23.07,23.1,23.05,23.07,62581.0,20.8538,20.8809,20.8357,20.8538,62581.0
2023-10-17 11:45:00,23.07,23.08,23.02,23.08,68528.0,20.8538,20.8628,20.8086,20.8628,68528.0
2023-10-17 11:50:00,23.08,23.11,23.07,23.09,58813.0,20.8628,20.89,20.8538,20.8719,58813.0
2023-10-17 11:55:00,23.09,23.09,23.03,23.05,57516.0,20.8719,20.8719,20.8176,20.8357,57516.0
2023-10-17 12:00:00,23.05,23.09,23.05,23.06,61900.0,20.8357,20.8719,20.8357,20.8448,61900.0
2023-10-17 12:05:00,23.07,23.07,23.03,23.05,99021.0,20.8538,20.8538,20.8176,20.8357,99021.0
2023-10-17 12:10:00,23.05,23.08,23.03,23.04,40335.0,20.8357,20.8628,20.8176,20.8267,40335.0
2023-10-17 12:15:00,23.04,23.06,23.01,23.04,57937.0,20.8267,20.8448,20.7996,20.8267,57937.0
2023-10-17 12:20:00,23.05,23.07,23.03,23.07,33819.0,20.8357,20.8538,20.8176,20.8538,33819.0
2023-10-17 12:25:00,23.07,23.09,23.06,23.09,46298.0,20.8538,20.8719,20.8448,20.8719,46298.0
2023-10-17 12:30:00,23.09,23.09,23.02,23.03,51329.0,20.8719,20.8719,20.8086,20.8176,51329.0
2023-10-17 12:35:00,23.03,23.03,22.95,22.96,46079.0,20.8176,20.8176,20.7453,20.7544,46079.0
2023-10-17 12:40:00,22.96,22.98,22.94,22.95,77385.0,20.7544,20.7725,20.7363,20.7453,77385.0
2023-10-17 12:45:00,22.95,22.97,22.9,22.94,75492.0,20.7453,20.7634,20.7001,20.7363,75492.0
2023-10-17 12:50:00,22.94,22.94,22.89,22.94,68651.0,20.7363,20.7363,20.6911,20.7363,68651.0
2023-10-17 12:55:00,22.94,22.97,22.93,22.96,56710.0,20.7363,20.7634,20.7273,20.7544,56710.0
2023-10-17 13:00:00,22.96,23.0,22.94,23.0,49905.0,20.7544,20.7905,20.7363,20.7905,49905.0
2023-10-17 13:05:00,22.99,23.02,22.99,23.02,34309.0,20.7815,20.8086,20.7815,20.8086,34309.0
2023-10-17 13:10:00,23.02,23.03,23.01,23.01,36617.0,20.8086,20.8176,20.7996,20.7996,36617.0
2023-10-17 13:15:00,23.02,23.04,23.01,23.04,35609.0,20.8086,20.8267,20.7996,20.8267,35609.0
2023-10-17 13:20:00,23.04,23.04,22.98,22.98,75154.0,20.8267,20.8267,20.7725,20.7725,75154.0
2023-10-17 13:25:00,22.99,22.99,22.95,22.97,50030.0,20.7815,20.7815,20.7453,20.7634,50030.0
2023-10-17 13:30:00,22.97,22.97,22.9,22.95,63651.0,20.7634,20.7634,20.7001,20.7453,63651.0
2023-10-17 13:35:00,22.95,22.95,22.92,22.93,34989.0,20.7453,20.7453,20.7182,20.7273,34989.0
2023-10-17 13:40:00,22.94,22.94,22.91,22.92,67192.0,20.7363,20.7363,20.7092,20.7182,67192.0
2023-10-17 13:45:00,22.92,22.94,22.9,22.92,71862.0,20.7182,20.7363,20.7001,20.7182,71862.0
2023-10-17 13:50:00,22.92,22.92,22.86,22.88,102230.0,20.7182,20.7182,20.664,20.6821,102230.0
2023-10-17 13:55:00,22.87,22.88,22.85,22.86,62548.0,20.673,20.6821,20.6549,20.664,62548.0
2023-10-17 14:00:00,22.87,22.87,22.84,22.86,105011.0,20.673,20.673,20.6459,20.664,105011.0
2023-10-17 14:05:00,22.85,22.86,22.82,22.84,61893.0,20.6549,20.664,20.6278,20.6459,61893.0
2023-10-17 14:10:00,22.84,22.84,22.77,22.8,122500.0,20.6459,20.6459,20.5826,20.6097,122500.0
2023-10-17 14:15:00,22.8,22.86,22.8,22.86,116851.0,20.6097,20.664,20.6097,20.664,116851.0
2023-10-17 14:20:00,22.86,22.89,22.85,22.89,41942.0,20.664,20.6911,20.6549,20.6911,41942.0
2023-10-17 14:25:00,22.89,22.92,22.88,22.89,56963.0,20.6911,20.7182,20.6821,20.6911,56963.0
2023-10-17 14:30:00,22.89,22.9,22.87,22.89,69208.0,20.6911,20.7001,20.673,20.6911,69208.0
2023-10-17 14:35:00,22.89,22.91,22.88,22.91,56772.0,20.6911,20.7092,20.6821,20.7092,56772.0
2023-10-17 14:40:00,22.91,22.95,22.9,22.91,148370.0,20.7092,20.7453,20.7001,20.7092,148370.0
2023-10-17 14:45:00,22.91,22.93,22.88,22.91,72515.0,20.7092,20.7273,20.6821,20.7092,72515.0
2023-10-17 14:50:00,22.91,22.91,22.83,22.84,103670.0,20.7092,20.7092,20.6369,20.6459,103670.0
2023-10-17 14:55:00,22.84,22.88,22.83,22.88,61469.0,20.6459,20.6821,20.6369,20.6821,61469.0
2023-10-17 15:00:00,22.87,22.88,22.86,22.88,48195.0,20.673,20.6821,20.664,20.6821,48195.0
2023-10-17 15:05:00,22.88,22.91,22.83,22.89,150917.0,20.6821,20.7092,20.6369,20.6911,150917.0
2023-10-17 15:10:00,22.89,22.92,22.89,22.92,43620.0,20.6911,20.7182,20.6911,20.7182,43620.0
2023-10-17 15:15:00,22.92,22.93,22.87,22.91,113501.0,20.7182,20.7273,20.673,20.7092,113501.0
2023-10-17 15:20:00,22.91,22.91,22.88,22.89,70313.0,20.7092,20.7092,20.6821,20.6911,70313.0
2023-10-17 15:25:00,22.89,22.92,22.86,22.89,165987.0,20.6911,20.7182,20.664,20.6911,165987.0
2023-10-17 15:30:00,22.89,22.91,22.88,22.91,149636.0,20.6911,20.7092,20.6821,20.7092,149636.0
2023-10-17 15:35:00,22.91,22.91,22.88,22.89,128091.0,20.7092,20.7092,20.6821,20.6911,128091.0
2023-10-17 15:40:00,22.89,22.89,22.84,22.85,190640.0,20.6911,20.6911,20.6459,20.6549,190640.0
2023-10-17 15:45:00,22.85,22.85,22.8,22.82,221998.0,20.6549,20.6549,20.6097,20.6278,221998.0
2023-10-17 15:50:00,22.82,22.89,22.81,22.89,426439.0,20.6278,20.6911,20.6188,20.6911,426439.0
2023-10-17 15:55:00,22.88,22.88,22.84,22.84,732782.0,20.6821,20.6821,20.6459,20.6459,732782.0
2023-10-18 09:30:00,22.72,22.79,22.57,22.61,259704.0,20.5374,20.6007,20.4018,20.438,259704.0
2023-10-18 09:35:00,22.62,22.67,22.53,22.57,105545.0,20.447,20.4922,20.3657,20.4018,105545.0
2023-10-18 09:40:00,22.55,22.76,22.54,22.71,95403.0,20.3838,20.5736,20.3747,20.5284,95403.0
2023-10-18 09:45:00,22.71,22.72,22.56,22.58,101571.0,20.5284,20.5374,20.3928,20.4109,101571.0
2023-10-18 09:50:00,22.57,22.57,22.45,22.46,155804.0,20.4018,20.4018,20.2934,20.3024,155804.0
2023-10-18 09:55:00,22.47,22.49,22.41,22.45,126847.0,20.3114,20.3295,20.2572,20.2934,126847.0
2023-10-18 10:00:00,22.45,22.56,22.45,22.54,109281.0,20.2934,20.3928,20.2934,20.3747,109281.0
2023-10-18 10:05:00,22.55,22.56,22.43,22.45,80664.0,20.3838,20.3928,20.2753,20.2934,80664.0
2023-10-18 10:10:00,22.45,22.45,22.25,22.26,126734.0,20.2934,20.2934,20.1126,20.1216,126734.0
2023-10-18 10:15:00,22.26,22.3,22.17,22.29,196003.0,20.1216,20.1578,20.0403,20.1487,196003.0
2023-10-18 10:20:00,22.29,22.3,22.23,22.27,124255.0,20.1487,20.1578,20.0945,20.1307,124255.0
2023-10-18 10:25:00,22.27,22.27,22.12,22.12,142578.0,20.1307,20.1307,19.9951,19.9951,142578.0
2023-10-18 10:30:00,22.13,22.23,22.09,22.18,167994.0,20.0041,20.0945,19.9679,20.0493,167994.0
2023-10-18 10:35:00,22.18,22.22,22.1,22.11,89216.0,20.0493,20.0855,19.977,19.986,89216.0
2023-10-18 10:40:00,22.11,22.11,22.04,22.05,157056.0,19.986,19.986,19.9228,19.9318,157056.0
2023-10-18 10:45:00,22.05,22.06,21.93,21.94,279045.0,19.9318,19.9408,19.8233,19.8324,279045.0
2023-10-18 10:50:00,21.93,21.94,21.85,21.89,324542.0,19.8233,19.8324,19.751,19.7872,324542.0
2023-10-18 10:55:00,21.88,21.91,21.85,21.86,163750.0,19.7781,19.8052,19.751,19.76,163750.0
2023-10-18 11:00:00,21.86,21.97,21.84,21.92,157798.0,19.76,19.8595,19.742,19.8143,157798.0
2023-10-18 11:05:00,21.92,21.95,21.88,21.9,116758.0,19.8143,19.8414,19.7781,19.7962,116758.0
2023-10-18 11:10:00,21.91,21.93,21.86,21.93,95679.0,19.8052,19.8233,19.76,19.8233,95679.0
2023-10-18 11:15:00,21.93,22.01,21.91,22.0,113368.0,19.8233,19.8956,19.8052,19.8866,113368.0
2023-10-18 11:20:00,21.99,22.01,21.91,21.97,72826.0,19.8776,19.8956,19.8052,19.8595,72826.0
2023-10-18 11:25:00,21.97,22.0,21.93,21.94,64089.0,19.8595,19.8866,19.8233,19.8324,64089.0
2023-10-18 11:30:00,21.94,21.95,21.9,21.91,66628.0,19.8324,19.8414,19.7962,19.8052,66628.0
2023-10-18 11:35:00,21.9,21.93,21.89,21.89,79477.0,19.7962,19.8233,19.7872,19.7872,79477.0
2023-10-18 11:40:00,21.89,21.92,21.88,21.89,61243.0,19.7872,19.8143,19.7781,19.7872,61243.0
2023-10-18 11:45:00,21.89,21.95,21.88,21.89,80514.0,19.7872,19.8414,19.7781,19.7872,80514.0
2023-10-18 11:50:00,21.89,21.92,21.83,21.85,110502.0,19.7872,19.8143,19.7329,19.751,110502.0
2023-10-18 11:55:00,21.84,21.85,21.77,21.77,91071.0,19.742,19.751,19.6787,19.6787,91071.0
2023-10-18 12:00:00,21.77,21.83,21.71,21.82,161111.0,19.6787,19.7329,19.6245,19.7239,161111.0
2023-10-18 12:05:00,21.83,21.83,21.76,21.8,58243.0,19.7329,19.7329,19.6696,19.7058,58243.0
2023-10-18 12:10:00,21.79,21.81,21.7,21.72,85342.0,19.6968,19.7148,19.6154,19.6335,85342.0
2023-10-18 12:15:00,21.72,21.75,21.71,21.73,94406.0,19.6335,19.6606,19.6245,19.6425,94406.0
2023-10-18 12:20:00,21.73,21.76,21.67,21.69,163650.0,19.6425,19.6696,19.5883,19.6064,163650.0
2023-10-18 12:25:00,21.69,21.75,21.68,21.71,134972.0,19.6064,19.6606,19.5973,19.6245,134972.0
2023-10-18 12:30:00,21.71,21.75,21.69,21.7,91698.0,19.6245,19.6606,19.6064,19.6154,91698.0
2023-10-18 12:35:00,21.7,21.73,21.68,21.69,134929.0,19.6154,19.6425,19.5973,19.6064,134929.0
2023-10-18 12:40:00,21.68,21.73,21.68,21.7,284186.0,19.5973,19.6425,19.5973,19.6154,284186.0
2023-10-18 12:45:00,21.69,21.69,21.61,21.63,154040.0,19.6064,19.6064,19.5341,19.5521,154040.0
2023-10-18 12:50:00,21.63,21.65,21.62,21.64,59031.0,19.5521,19.5702,19.5431,19.5612,59031.0
2023-10-18 12:55:00,21.64,21.72,21.63,21.7,51567.0,19.5612,19.6335,19.5521,19.6154,51567.0
2023-10-18 13:00:00,21.71,21.74,21.66,21.73,103659.0,19.6245,19.6516,19.5793,19.6425,103659.0
2023-10-18 13:05:00,21.74,21.74,21.66,21.72,123320.0,19.6516,19.6516,19.5793,19.6335,123320.0
2023-10-18 13:10:00,21.72,21.77,21.71,21.73,64755.0,19.6335,19.6787,19.6245,19.6425,64755.0
2023-10-18 13:15:00,21.73,21.79,21.71,21.73,91947.0,19.6425,19.6968,19.6245,19.6425,91947.0
2023-10-18 13:20:00,21.73,21.73,21.62,21.64,185485.0,19.6425,19.6425,19.5431,19.5612,185485.0
2023-10-18 13:25:00,21.63,21.67,21.62,21.63,178129.0,19.5521,19.5883,19.5431,19.5521,178129.0
2023-10-18 13:30:00,21.62,21.65,21.52,21.56,247630.0,19.5431,19.5702,19.4527,19.4889,247630.0
2023-10-18 13:35:00,21.56,21.57,21.49,21.49,539931.0,19.4889,19.4979,19.4256,19.4256,539931.0
2023-10-18 13:40:00,21.49,21.53,21.44,21.53,374045.0,19.4256,19.4617,19.3804,19.4617,374045.0
2023-10-18 13:45:00,21.53,21.61,21.52,21.57,213726.0,19.4617,19.5341,19.4527,19.4979,213726.0
2023-10-18 13:50:00,21.56,21.6,21.51,21.53,133367.0,19.4889,19.525,19.4437,19.4617,133367.0
2023-10-18 13:55:00,21.53,21.61,21.52,21.55,103870.0,19.4617,19.5341,19.4527,19.4798,103870.0
2023-10-18 14:00:00,21.54,21.55,21.49,21.51,164073.0,19.4708,19.4798,19.4256,19.4437,164073.0
2023-10-18 14:05:00,21.51,21.53,21.47,21.51,122131.0,19.4437,19.4617,19.4075,19.4437,122131.0
2023-10-18 14:10:00,21.51,21.57,21.5,21.54,119413.0,19.4437,19.4979,19.4346,19.4708,119413.0
2023-10-18 14:15:00,21.54,21.54,21.49,21.54,71681.0,19.4708,19.4708,19.4256,19.4708,71681.0
2023-10-18 14:20:00,21.54,21.56,21.53,21.55,42393.0,19.4708,19.4889,19.4617,19.4798,42393.0
2023-10-18 14:25:00,21.55,21.55,21.41,21.42,275984.0,19.4798,19.4798,19.3533,19.3623,275984.0
2023-10-18 14:30:00,21.41,21.46,21.41,21.44,333287.0,19.3533,19.3985,19.3533,19.3804,333287.0
2023-10-18 14:35:00,21.44,21.44,21.31,21.32,308291.0,19.3804,19.3804,19.2629,19.2719,308291.0
2023-10-18 14:40:00,21.32,21.37,21.3,21.31,281744.0,19.2719,19.3171,19.2538,19.2629,281744.0
2023-10-18 14:45:00,21.31,21.34,21.3,21.32,165548.0,19.2629,19.29,19.2538,19.2719,165548.0
2023-10-18 14:50:00,21.32,21.32,21.24,21.25,341537.0,19.2719,19.2719,19.1996,19.2086,341537.0
2023-10-18 14:55:00,21.26,21.32,21.24,21.3,126712.0,19.2177,19.2719,19.1996,19.2538,126712.0
2023-10-18 15:00:00,21.3,21.33,21.26,21.3,217916.0,19.2538,19.281,19.2177,19.2538,217916.0
2023-10-18 15:05:00,21.3,21.33,21.29,21.29,118472.0,19.2538,19.281,19.2448,19.2448,118472.0
2023-10-18 15:10:00,21.29,21.32,21.27,21.3,149259.0,19.2448,19.2719,19.2267,19.2538,149259.0
2023-10-18 15:15:00,21.3,21.33,21.3,21.32,93119.0,19.2538,19.281,19.2538,19.2719,93119.0
2023-10-18 15:20:00,21.32,21.32,21.27,21.3,107531.0,19.2719,19.2719,19.2267,19.2538,107531.0
2023-10-18 15:25:00,21.3,21.31,21.2,21.21,368823.0,19.2538,19.2629,19.1634,19.1725,368823.0
2023-10-18 15:30:00,21.22,21.33,21.21,21.32,259562.0,19.1815,19.281,19.1725,19.2719,259562.0
2023-10-18 15:35:00,21.32,21.34,21.31,21.32,137801.0,19.2719,19.29,19.2629,19.2719,137801.0
2023-10-18 15:40:00,21.32,21.32,21.28,21.29,241101.0,19.2719,19.2719,19.2358,19.2448,241101.0
2023-10-18 15:45:00,21.28,21.29,21.23,21.26,356404.0,19.2358,19.2448,19.1906,19.2177,356404.0
2023-10-18 15:50:00,21.26,21.31,21.26,21.27,385698.0,19.2177,19.2629,19.2177,19.2267,385698.0
2023-10-18 15:55:00,21.28,21.29,21.25,21.26,909153.0,19.2358,19.2448,19.2086,19.2177,909153.0
2023-10-19 09:30:00,21.19,21.25,21.12,21.17,266986.0,19.1544,19.2086,19.0911,19.1363,266986.0
2023-10-19 09:35:00,21.17,21.35,21.08,21.34,174714.0,19.1363,19.299,19.055,19.29,174714.0
2023-10-19 09:40:00,21.34,21.42,21.33,21.36,123430.0,19.29,19.3623,19.281,19.3081,123430.0
2023-10-19 09:45:00,21.37,21.37,21.32,21.34,58513.0,19.3171,19.3171,19.2719,19.29,58513.0
2023-10-19 09:50:00,21.33,21.35,21.25,21.27,137358.0,19.281,19.299,19.2086,19.2267,137358.0
2023-10-19 09:55:00,21.26,21.36,21.23,21.32,96583.0,19.2177,19.3081,19.1906,19.2719,96583.0
2023-10-19 10:00:00,21.32,21.45,21.3,21.45,152634.0,19.2719,19.3894,19.2538,19.3894,152634.0
2023-10-19 10:05:00,21.44,21.45,21.35,21.37,70130.0,19.3804,19.3894,19.299,19.3171,70130.0
2023-10-19 10:10:00,21.37,21.46,21.34,21.46,87382.0,19.3171,19.3985,19.29,19.3985,87382.0
2023-10-19 10:15:00,21.46,21.53,21.45,21.47,138411.0,19.3985,19.4617,19.3894,19.4075,138411.0
2023-10-19 10:20:00,21.46,21.47,21.38,21.39,159365.0,19.3985,19.4075,19.3262,19.3352,159365.0
2023-10-19 10:25:00,21.39,21.4,21.34,21.35,73673.0,19.3352,19.3442,19.29,19.299,73673.0
2023-10-19 10:30:00,21.35,21.39,21.33,21.34,97241.0,19.299,19.3352,19.281,19.29,97241.0
2023-10-19 10:35:00,21.34,21.4,21.3,21.33,104680.0,19.29,19.3442,19.2538,19.281,104680.0
2023-10-19 10:40:00,21.33,21.38,21.31,21.37,48592.0,19.281,19.3262,19.2629,19.3171,48592.0
2023-10-19 10:45:00,21.37,21.42,21.37,21.38,73547.0,19.3171,19.3623,19.3171,19.3262,73547.0
2023-10-19 10:50:00,21.38,21.38,21.3,21.3,130897.0,19.3262,19.3262,19.2538,19.2538,130897.0
2023-10-19 10:55:00,21.3,21.31,21.23,21.23,77707.0,19.2538,19.2629,19.1906,19.1906,77707.0
2023-10-19 11:00:00,21.22,21.24,21.2,21.23,72147.0,19.1815,19.1996,19.1634,19.1906,72147.0
2023-10-19 11:05:00,21.22,21.24,21.17,21.21,68395.0,19.1815,19.1996,19.1363,19.1725,68395.0
2023-10-19 11:10:00,21.21,21.24,21.2,21.23,55293.0,19.1725,19.1996,19.1634,19.1906,55293.0
2023-10-19 11:15:00,21.24,21.24,21.16,21.16,215585.0,19.1996,19.1996,19.1273,19.1273,215585.0
2023-10-19 11:20:00,21.16,21.21,21.14,21.19,55661.0,19.1273,19.1725,19.1092,19.1544,55661.0
2023-10-19 11:25:00,21.19,21.25,21.19,21.21,52779.0,19.1544,19.2086,19.1544,19.1725,52779.0
2023-10-19 11:30:00,21.22,21.29,21.21,21.27,65467.0,19.1815,19.2448,19.1725,19.2267,65467.0
2023-10-19 11:35:00,21.27,21.28,21.25,21.27,42655.0,19.2267,19.2358,19.2086,19.2267,42655.0
2023-10-19 11:40:00,21.27,21.31,21.26,21.3,57227.0,19.2267,19.2629,19.2177,19.2538,57227.0
2023-10-19 11:45:00,21.3,21.35,21.28,21.32,61376.0,19.2538,19.299,19.2358,19.2719,61376.0
2023-10-19 11:50:00,21.32,21.32,21.28,21.3,68546.0,19.2719,19.2719,19.2358,19.2538,68546.0
2023-10-19 11:55:00,21.3,21.32,21.29,21.32,43786.0,19.2538,19.2719,19.2448,19.2719,43786.0
2023-10-19 12:00:00,21.31,21.44,21.25,21.37,96269.0,19.2629,19.3804,19.2086,19.3171,96269.0
2023-10-19 12:05:00,21.38,21.41,21.31,21.37,66263.0,19.3262,19.3533,19.2629,19.3171,66263.0
2023-10-19 12:10:00,21.38,21.4,21.34,21.35,28444.0,19.3262,19.3442,19.29,19.299,28444.0
2023-10-19 12:15:00,21.36,21.43,21.34,21.41,52261.0,19.3081,19.3714,19.29,19.3533,52261.0
2023-10-19 12:20:00,21.41,21.44,21.38,21.38,49771.0,19.3533,19.3804,19.3262,19.3262,49771.0
2023-10-19 12:25:00,21.37,21.37,21.27,21.29,100423.0,19.3171,19.3171,19.2267,19.2448,100423.0
2023-10-19 12:30:00,21.29,21.36,21.27,21.28,49259.0,19.2448,19.3081,19.2267,19.2358,49259.0
2023-10-19 12:35:00,21.29,21.32,21.26,21.29,89652.0,19.2448,19.2719,19.2177,19.2448,89652.0
2023-10-19 12:40:00,21.29,21.36,21.27,21.33,56784.0,19.2448,19.3081,19.2267,19.281,56784.0
2023-10-19 12:45:00,21.34,21.42,21.34,21.41,88854.0,19.29,19.3623,19.29,19.3533,88854.0
2023-10-19 12:50:00,21.41,21.46,21.39,21.44,81283.0,19.3533,19.3985,19.3352,19.3804,81283.0
2023-10-19 12:55:00,21.44,21.56,21.43,21.55,229809.0,19.3804,19.4889,19.3714,19.4798,229809.0
2023-10-19 13:00:00,21.55,21.63,21.49,21.55,181311.0,19.4798,19.5521,19.4256,19.4798,181311.0
2023-10-19 13:05:00,21.55,21.63,21.55,21.62,112541.0,19.4798,19.5521,19.4798,19.5431,112541.0
2023-10-19 13:10:00,21.62,21.63,21.54,21.55,78815.0,19.5431,19.5521,19.4708,19.4798,78815.0
2023-10-19 13:15:00,21.55,21.59,21.51,21.55,63658.0,19.4798,19.516,19.4437,19.4798,63658.0
2023-10-19 13:20:00,21.55,21.56,21.45,21.47,59032.0,19.4798,19.4889,19.3894,19.4075,59032.0
2023-10-19 13:25:00,21.47,21.49,21.45,21.48,86789.0,19.4075,19.4256,19.3894,19.4165,86789.0
2023-10-19 13:30:00,21.48,21.54,21.46,21.47,61238.0,19.4165,19.4708,19.3985,19.4075,61238.0
2023-10-19 13:35:00,21.47,21.48,21.36,21.38,70490.0,19.4075,19.4165,19.3081,19.3262,70490.0
2023-10-19 13:40:00,21.38,21.4,21.35,21.36,70434.0,19.3262,19.3442,19.299,19.3081,70434.0
2023-10-19 13:45:00,21.37,21.39,21.29,21.29,79806.0,19.3171,19.3352,19.2448,19.2448,79806.0
2023-10-19 13:50:00,21.3,21.32,21.28,21.31,40404.0,19.2538,19.2719,19.2358,19.2629,40404.0
2023-10-19 13:55:00,21.32,21.36,21.29,21.31,75650.0,19.2719,19.3081,19.2448,19.2629,75650.0
2023-10-19 14:00:00,21.3,21.34,21.27,21.3,33938.0,19.2538,19.29,19.2267,19.2538,33938.0
2023-10-19 14:05:00,21.3,21.31,21.26,21.27,40296.0,19.2538,19.2629,19.2177,19.2267,40296.0
2023-10-19 14:10:00,21.27,21.27,21.22,21.22,67093.0,19.2267,19.2267,19.1815,19.1815,67093.0
2023-10-19 14:15:00,21.22,21.24,21.2,21.23,53549.0,19.1815,19.1996,19.1634,19.1906,53549.0
2023-10-19 14:20:00,21.22,21.24,21.18,21.21,57680.0,19.1815,19.1996,19.1454,19.1725,57680.0
2023-10-19 14:25:00,21.2,21.26,21.18,21.26,103923.0,19.1634,19.2177,19.1454,19.2177,103923.0
2023-10-19 14:30:00,21.25,21.25,21.2,21.21,63501.0,19.2086,19.2086,19.1634,19.1725,63501.0
2023-10-19 14:35:00,21.21,21.22,21.18,21.21,56823.0,19.1725,19.1815,19.1454,19.1725,56823.0
2023-10-19 14:40:00,21.21,21.21,21.14,21.16,100934.0,19.1725,19.1725,19.1092,19.1273,100934.0
2023-10-19 14:45:00,21.15,21.17,21.15,21.16,64285.0,19.1182,19.1363,19.1182,19.1273,64285.0
2023-10-19 14:50:00,21.17,21.17,21.13,21.15,61433.0,19.1363,19.1363,19.1002,19.1182,61433.0
2023-10-19 14:55:00,21.14,21.16,21.12,21.14,53304.0,19.1092,19.1273,19.0911,19.1092,53304.0
2023-10-19 15:00:00,21.13,21.16,21.11,21.13,64655.0,19.1002,19.1273,19.0821,19.1002,64655.0
2023-10-19 15:05:00,21.13,21.14,21.1,21.1,62380.0,19.1002,19.1092,19.0731,19.0731,62380.0
2023-10-19 15:10:00,21.11,21.12,21.08,21.09,65194.0,19.0821,19.0911,19.055,19.064,65194.0
2023-10-19 15:15:00,21.09,21.1,21.05,21.1,98057.0,19.064,19.0731,19.0279,19.0731,98057.0
2023-10-19 15:20:00,21.1,21.1,21.06,21.07,50894.0,19.0731,19.0731,19.0369,19.0459,50894.0
2023-10-19 15:25:00,21.07,21.08,21.0,21.03,300155.0,19.0459,19.055,18.9827,19.0098,300155.0
2023-10-19 15:30:00,21.03,21.08,21.02,21.07,255155.0,19.0098,19.055,19.0007,19.0459,255155.0
2023-10-19 15:35:00,21.07,21.08,21.01,21.01,115424.0,19.0459,19.055,18.9917,18.9917,115424.0
2023-10-19 15:40:00,21.0,21.01,20.96,20.96,247428.0,18.9827,18.9917,18.9465,18.9465,247428.0
2023-10-19 15:45:00,20.96,20.98,20.92,20.96,296976.0,18.9465,18.9646,18.9103,18.9465,296976.0
2023-10-19 15:50:00,20.96,20.99,20.95,20.98,335659.0,18.9465,18.9736,18.9375,18.9646,335659.0
2023-10-19 15:55:00,20.98,20.98,20.95,20.96,648970.0,18.9646,18.9646,18.9375,18.9465,648970.0
2023-10-20 09:30:00,20.85,20.85,20.48,20.64,802444.0,18.8471,18.8471,18.5126,18.6572,802444.0
2023-10-20 09:35:00,20.65,20.74,20.52,20.63,336379.0,18.6663,18.7476,18.5488,18.6482,336379.0
2023-10-20 09:40:00,20.63,20.84,20.6,20.8,155749.0,18.6482,18.838,18.6211,18.8019,155749.0
2023-10-20 09:45:00,20.8,20.98,20.78,20.98,142051.0,18.8019,18.9646,18.7838,18.9646,142051.0
2023-10-20 09:50:00,20.97,21.03,20.89,20.96,132578.0,18.9555,19.0098,18.8832,18.9465,132578.0
2023-10-20 09:55:00,20.96,20.97,20.77,20.77,170420.0,18.9465,18.9555,18.7748,18.7748,170420.0
2023-10-20 10:00:00,20.78,20.83,20.73,20.81,78709.0,18.7838,18.829,18.7386,18.8109,78709.0
2023-10-20 10:05:00,20.81,20.9,20.79,20.89,77969.0,18.8109,18.8923,18.7928,18.8832,77969.0
2023-10-20 10:10:00,20.89,20.9,20.83,20.89,55528.0,18.8832,18.8923,18.829,18.8832,55528.0
2023-10-20 10:15:00,20.9,20.91,20.82,20.86,127511.0,18.8923,18.9013,18.8199,18.8561,127511.0
2023-10-20 10:20:00,20.85,20.92,20.81,20.92,62474.0,18.8471,18.9103,18.8109,18.9103,62474.0
2023-10-20 10:25:00,20.92,20.93,20.89,20.89,49147.0,18.9103,18.9194,18.8832,18.8832,49147.0
2023-10-20 10:30:00,20.89,21.05,20.87,21.05,127458.0,18.8832,19.0279,18.8651,19.0279,127458.0
2023-10-20 10:35:00,21.05,21.08,20.98,20.98,124244.0,19.0279,19.055,18.9646,18.9646,124244.0
2023-10-20 10:40:00,20.98,21.01,20.93,20.95,59392.0,18.9646,18.9917,18.9194,18.9375,59392.0
2023-10-20 10:45:00,20.96,21.08,20.95,21.05,95025.0,18.9465,19.055,18.9375,19.0279,95025.0
2023-10-20 10:50:00,21.05,21.05,20.95,20.96,61125.0,19.0279,19.0279,18.9375,18.9465,61125.0
2023-10-20 10:55:00,20.96,20.97,20.91,20.95,75811.0,18.9465,18.9555,18.9013,18.9375,75811.0
2023-10-20 11:00:00,20.95,21.0,20.94,20.96,78346.0,18.9375,18.9827,18.9284,18.9465,78346.0
2023-10-20 11:05:00,20.96,20.97,20.91,20.94,99503.0,18.9465,18.9555,18.9013,18.9284,99503.0
2023-10-20 11:10:00,20.94,20.99,20.92,20.99,39042.0,18.9284,18.9736,18.9103,18.9736,39042.0
2023-10-20 11:15:00,21.0,21.04,20.94,20.96,75956.0,18.9827,19.0188,18.9284,18.9465,75956.0
2023-10-20 11:20:00,20.96,20.99,20.94,20.96,60918.0,18.9465,18.9736,18.9284,18.9465,60918.0
2023-10-20 11:25:00,20.96,21.02,20.95,20.98,135356.0,18.9465,19.0007,18.9375,18.9646,135356.0
2023-10-20 11:30:00,20.98,21.01,20.93,20.95,127734.0,18.9646,18.9917,18.9194,18.9375,127734.0
2023-10-20 11:35:00,20.95,21.04,20.94,21.04,77094.0,18.9375,19.0188,18.9284,19.0188,77094.0
2023-10-20 11:40:00,21.03,21.08,21.01,21.07,61309.0,19.0098,19.055,18.9917,19.0459,61309.0
2023-10-20 11:45:00,21.07,21.2,21.07,21.19,142181.0,19.0459,19.1634,19.0459,19.1544,142181.0
2023-10-20 11:50:00,21.19,21.21,21.16,21.21,96574.0,19.1544,19.1725,19.1273,19.1725,96574.0
2023-10-20 11:55:00,21.21,21.25,21.19,21.21,76163.0,19.1725,19.2086,19.1544,19.1725,76163.0
2023-10-20 12:00:00,21.21,21.22,21.11,21.14,96564.0,19.1725,19.1815,19.0821,19.1092,96564.0
2023-10-20 12:05:00,21.14,21.17,21.11,21.17,91289.0,19.1092,19.1363,19.0821,19.1363,91289.0
2023-10-20 12:10:00,21.16,21.2,21.15,21.17,69663.0,19.1273,19.1634,19.1182,19.1363,69663.0
2023-10-20 12:15:00,21.18,21.25,21.17,21.25,138384.0,19.1454,19.2086,19.1363,19.2086,138384.0
2023-10-20 12:20:00,21.25,21.32,21.24,21.31,97017.0,19.2086,19.2719,19.1996,19.2629,97017.0
2023-10-20 12:25:00,21.32,21.32,21.22,21.29,158942.0,19.2719,19.2719,19.1815,19.2448,158942.0
2023-10-20 12:30:00,21.29,21.34,21.27,21.3,147767.0,19.2448,19.29,19.2267,19.2538,147767.0
2023-10-20 12:35:00,21.29,21.32,21.26,21.3,76586.0,19.2448,19.2719,19.2177,19.2538,76586.0
2023-10-20 12:40:00,21.3,21.3,21.26,21.29,80251.0,19.2538,19.2538,19.2177,19.2448,80251.0
2023-10-20 12:45:00,21.29,21.35,21.29,21.35,70535.0,19.2448,19.299,19.2448,19.299,70535.0
2023-10-20 12:50:00,21.35,21.35,21.29,21.32,56918.0,19.299,19.299,19.2448,19.2719,56918.0
2023-10-20 12:55:00,21.32,21.33,21.28,21.33,59628.0,19.2719,19.281,19.2358,19.281,59628.0
2023-10-20 13:00:00,21.32,21.33,21.3,21.32,90187.0,19.2719,19.281,19.2538,19.2719,90187.0
2023-10-20 13:05:00,21.32,21.33,21.25,21.26,118547.0,19.2719,19.281,19.2086,19.2177,118547.0
2023-10-20 13:10:00,21.27,21.31,21.26,21.31,96506.0,19.2267,19.2629,19.2177,19.2629,96506.0
2023-10-20 13:15:00,21.31,21.42,21.31,21.41,62818.0,19.2629,19.3623,19.2629,19.3533,62818.0
2023-10-20 13:20:00,21.41,21.42,21.36,21.39,163480.0,19.3533,19.3623,19.3081,19.3352,163480.0
2023-10-20 13:25:00,21.39,21.42,21.34,21.39,127889.0,19.3352,19.3623,19.29,19.3352,127889.0
2023-10-20 13:30:00,21.39,21.41,21.33,21.39,71786.0,19.3352,19.3533,19.281,19.3352,71786.0
2023-10-20 13:35:00,21.39,21.42,21.34,21.34,50989.0,19.3352,19.3623,19.29,19.29,50989.0
2023-10-20 13:40:00,21.34,21.38,21.33,21.36,52891.0,19.29,19.3262,19.281,19.3081,52891.0
2023-10-20 13:45:00,21.36,21.37,21.3,21.3,86325.0,19.3081,19.3171,19.2538,19.2538,86325.0
2023-10-20 13:50:00,21.3,21.34,21.24,21.28,85903.0,19.2538,19.29,19.1996,19.2358,85903.0
2023-10-20 13:55:00,21.29,21.29,21.24,21.27,69736.0,19.2448,19.2448,19.1996,19.2267,69736.0
2023-10-20 14:00:00,21.27,21.3,21.23,21.3,114872.0,19.2267,19.2538,19.1906,19.2538,114872.0
2023-10-20 14:05:00,21.29,21.31,21.26,21.27,55358.0,19.2448,19.2629,19.2177,19.2267,55358.0
2023-10-20 14:10:00,21.28,21.3,21.22,21.25,63915.0,19.2358,19.2538,19.1815,19.2086,63915.0
2023-10-20 14:15:00,21.25,21.27,21.23,21.27,233019.0,19.2086,19.2267,19.1906,19.2267,233019.0
2023-10-20 14:20:00,21.27,21.29,21.25,21.29,60518.0,19.2267,19.2448,19.2086,19.2448,60518.0
2023-10-20 14:25:00,21.28,21.33,21.28,21.32,77645.0,19.2358,19.281,19.2358,19.2719,77645.0
2023-10-20 14:30:00,21.32,21.37,21.31,21.36,115196.0,19.2719,19.3171,19.2629,19.3081,115196.0
2023-10-20 14:35:00,21.36,21.41,21.35,21.39,118624.0,19.3081,19.3533,19.299,19.3352,118624.0
2023-10-20 14:40:00,21.39,21.43,21.37,21.41,188039.0,19.3352,19.3714,19.3171,19.3533,188039.0
2023-10-20 14:45:00,21.41,21.42,21.33,21.37,145148.0,19.3533,19.3623,19.281,19.3171,145148.0
2023-10-20 14:50:00,21.37,21.38,21.33,21.36,80086.0,19.3171,19.3262,19.281,19.3081,80086.0
2023-10-20 14:55:00,21.36,21.37,21.34,21.37,72299.0,19.3081,19.3171,19.29,19.3171,72299.0
2023-10-20 15:00:00,21.36,21.44,21.36,21.44,118642.0,19.3081,19.3804,19.3081,19.3804,118642.0
2023-10-20 15:05:00,21.44,21.46,21.4,21.44,472739.0,19.3804,19.3985,19.3442,19.3804,472739.0
2023-10-20 15:10:00,21.44,21.46,21.36,21.42,118342.0,19.3804,19.3985,19.3081,19.3623,118342.0
2023-10-20 15:15:00,21.42,21.46,21.38,21.45,114470.0,19.3623,19.3985,19.3262,19.3894,114470.0
2023-10-20 15:20:00,21.45,21.46,21.42,21.43,138899.0,19.3894,19.3985,19.3623,19.3714,138899.0
2023-10-20 15:25:00,21.43,21.45,21.4,21.44,139450.0,19.3714,19.3894,19.3442,19.3804,139450.0
2023-10-20 15:30:00,21.43,21.43,21.34,21.35,150289.0,19.3714,19.3714,19.29,19.299,150289.0
2023-10-20 15:35:00,21.35,21.35,21.3,21.3,195184.0,19.299,19.299,19.2538,19.2538,195184.0
2023-10-20 15:40:00,21.3,21.31,21.26,21.3,221554.0,19.2538,19.2629,19.2177,19.2538,221554.0
2023-10-20 15:45:00,21.3,21.3,21.25,21.26,293390.0,19.2538,19.2538,19.2086,19.2177,293390.0
2023-10-20 15:50:00,21.26,21.28,21.23,21.24,286462.0,19.2177,19.2358,19.1906,19.1996,286462.0
2023-10-20 15:55:00,21.25,21.3,21.24,21.27,650223.0,19.2086,19.2538,19.1996,19.2267,650223.0
2023-10-23 09:30:00,21.87,21.89,21.38,21.59,887639.0,19.7691,19.7872,19.3262,19.516,887639.0
2023-10-23 09:35:00,21.59,21.71,21.5,21.64,432261.0,19.516,19.6245,19.4346,19.5612,432261.0
2023-10-23 09:40:00,21.64,21.83,21.6,21.6,625657.0,19.5612,19.7329,19.525,19.525,625657.0
2023-10-23 09:45:00,21.61,21.89,21.57,21.85,488322.0,19.5341,19.7872,19.4979,19.751,488322.0
2023-10-23 09:50:00,21.85,21.94,21.8,21.91,318352.0,19.751,19.8324,19.7058,19.8052,318352.0
2023-10-23 09:55:00,21.9,21.91,21.82,21.84,253570.0,19.7962,19.8052,19.7239,19.742,253570.0
2023-10-23 10:00:00,21.83,21.91,21.72,21.91,243798.0,19.7329,19.8052,19.6335,19.8052,243798.0
2023-10-23 10:05:00,21.91,21.94,21.88,21.89,226110.0,19.8052,19.8324,19.7781,19.7872,226110.0
2023-10-23 10:10:00,21.89,21.99,21.89,21.99,243201.0,19.7872,19.8776,19.7872,19.8776,243201.0
2023-10-23 10:15:00,21.98,22.1,21.95,22.07,399465.0,19.8685,19.977,19.8414,19.9499,399465.0
2023-10-23 10:20:00,22.07,22.1,22.0,22.04,209283.0,19.9499,19.977,19.8866,19.9228,209283.0
2023-10-23 10:25:00,22.04,22.06,21.96,21.96,122681.0,19.9228,19.9408,19.8504,19.8504,122681.0
2023-10-23 10:30:00,21.97,21.97,21.84,21.93,343010.0,19.8595,19.8595,19.742,19.8233,343010.0
2023-10-23 10:35:00,21.94,22.08,21.94,22.08,244307.0,19.8324,19.9589,19.8324,19.9589,244307.0
2023-10-23 10:40:00,22.08,22.17,22.07,22.14,290193.0,19.9589,20.0403,19.9499,20.0131,290193.0
2023-10-23 10:45:00,22.14,22.26,22.09,22.25,474919.0,20.0131,20.1216,19.9679,20.1126,474919.0
2023-10-23 10:50:00,22.23,22.33,22.18,22.21,447206.0,20.0945,20.1849,20.0493,20.0764,447206.0
2023-10-23 10:55:00,22.21,22.3,22.18,22.25,203891.0,20.0764,20.1578,20.0493,20.1126,203891.0
2023-10-23 11:00:00,22.25,22.33,22.24,22.33,213361.0,20.1126,20.1849,20.1035,20.1849,213361.0
2023-10-23 11:05:00,22.32,22.4,22.29,22.39,148663.0,20.1759,20.2482,20.1487,20.2391,148663.0
2023-10-23 11:10:00,22.39,22.4,22.35,22.39,131498.0,20.2391,20.2482,20.203,20.2391,131498.0
2023-10-23 11:15:00,22.39,22.4,22.34,22.39,183090.0,20.2391,20.2482,20.1939,20.2391,183090.0
2023-10-23 11:20:00,22.38,22.54,22.37,22.46,352615.0,20.2301,20.3747,20.2211,20.3024,352615.0
2023-10-23 11:25:00,22.46,22.48,22.38,22.42,131523.0,20.3024,20.3205,20.2301,20.2662,131523.0
2023-10-23 11:30:00,22.42,22.45,22.37,22.38,176286.0,20.2662,20.2934,20.2211,20.2301,176286.0
2023-10-23 11:35:00,22.38,22.4,22.27,22.36,531435.0,20.2301,20.2482,20.1307,20.212,531435.0
2023-10-23 11:40:00,22.36,22.36,22.27,22.32,145119.0,20.212,20.212,20.1307,20.1759,145119.0
2023-10-23 11:45:00,22.31,22.34,22.22,22.29,168177.0,20.1668,20.1939,20.0855,20.1487,168177.0
2023-10-23 11:50:00,22.29,22.35,22.28,22.32,121530.0,20.1487,20.203,20.1397,20.1759,121530.0
2023-10-23 11:55:00,22.32,22.38,22.31,22.33,150159.0,20.1759,20.2301,20.1668,20.1849,150159.0
2023-10-23 12:00:00,22.33,22.39,22.31,22.39,96778.0,20.1849,20.2391,20.1668,20.2391,96778.0
2023-10-23 12:05:00,22.38,22.4,22.35,22.39,153385.0,20.2301,20.2482,20.203,20.2391,153385.0
2023-10-23 12:10:00,22.39,22.43,22.36,22.36,153654.0,20.2391,20.2753,20.212,20.212,153654.0
2023-10-23 12:15:00,22.37,22.38,22.26,22.28,120565.0,20.2211,20.2301,20.1216,20.1397,120565.0
2023-10-23 12:20:00,22.27,22.34,22.23,22.34,159937.0,20.1307,20.1939,20.0945,20.1939,159937.0
2023-10-23 12:25:00,22.34,22.42,22.33,22.39,95187.0,20.1939,20.2662,20.1849,20.2391,95187.0
2023-10-23 12:30:00,22.38,22.38,22.3,22.32,96136.0,20.2301,20.2301,20.1578,20.1759,96136.0
2023-10-23 12:35:00,22.32,22.36,22.31,22.35,83651.0,20.1759,20.212,20.1668,20.203,83651.0
2023-10-23 12:40:00,22.36,22.42,22.35,22.35,189707.0,20.212,20.2662,20.203,20.203,189707.0
2023-10-23 12:45:00,22.35,22.39,22.32,22.36,118312.0,20.203,20.2391,20.1759,20.212,118312.0
2023-10-23 12:50:00,22.35,22.35,22.2,22.24,199960.0,20.203,20.203,20.0674,20.1035,199960.0
2023-10-23 12:55:00,22.25,22.28,22.2,22.27,179426.0,20.1126,20.1397,20.0674,20.1307,179426.0
2023-10-23 13:00:00,22.28,22.31,22.22,22.25,138134.0,20.1397,20.1668,20.0855,20.1126,138134.0
2023-10-23 13:05:00,22.24,22.26,22.16,22.17,140509.0,20.1035,20.1216,20.0312,20.0403,140509.0
2023-10-23 13:10:00,22.16,22.18,22.11,22.18,132313.0,20.0312,20.0493,19.986,20.0493,132313.0
2023-10-23 13:15:00,22.18,22.23,22.12,22.21,115884.0,20.0493,20.0945,19.9951,20.0764,115884.0
2023-10-23 13:20:00,22.21,22.27,22.2,22.25,112649.0,20.0764,20.1307,20.0674,20.1126,112649.0
2023-10-23 13:25:00,22.24,22.27,22.22,22.27,32917.0,20.1035,20.1307,20.0855,20.1307,32917.0
2023-10-23 13:30:00,22.27,22.32,22.25,22.31,78262.0,20.1307,20.1759,20.1126,20.1668,78262.0
2023-10-23 13:35:00,22.32,22.35,22.31,22.35,72390.0,20.1759,20.203,20.1668,20.203,72390.0
2023-10-23 13:40:00,22.34,22.36,22.32,22.35,107724.0,20.1939,20.212,20.1759,20.203,107724.0
2023-10-23 13:45:00,22.34,22.37,22.32,22.35,134899.0,20.1939,20.2211,20.1759,20.203,134899.0
2023-10-23 13:50:00,22.35,22.35,22.3,22.32,80839.0,20.203,20.203,20.1578,20.1759,80839.0
2023-10-23 13:55:00,22.33,22.33,22.27,22.3,129605.0,20.1849,20.1849,20.1307,20.1578,129605.0
2023-10-23 14:00:00,22.29,22.32,22.22,22.25,101588.0,20.1487,20.1759,20.0855,20.1126,101588.0
2023-10-23 14:05:00,22.25,22.35,22.24,22.34,257211.0,20.1126,20.203,20.1035,20.1939,257211.0
2023-10-23 14:10:00,22.34,22.35,22.29,22.35,97571.0,20.1939,20.203,20.1487,20.203,97571.0
2023-10-23 14:15:00,22.34,22.36,22.3,22.34,185684.0,20.1939,20.212,20.1578,20.1939,185684.0
2023-10-23 14:20:00,22.34,22.35,22.32,22.33,56901.0,20.1939,20.203,20.1759,20.1849,56901.0
2023-10-23 14:25:00,22.34,22.4,22.33,22.4,174806.0,20.1939,20.2482,20.1849,20.2482,174806.0
2023-10-23 14:30:00,22.39,22.42,22.37,22.38,133691.0,20.2391,20.2662,20.2211,20.2301,133691.0
2023-10-23 14:35:00,22.39,22.4,22.35,22.39,235419.0,20.2391,20.2482,20.203,20.2391,235419.0
2023-10-23 14:40:00,22.39,22.44,22.32,22.33,194007.0,20.2391,20.2843,20.1759,20.1849,194007.0
2023-10-23 14:45:00,22.33,22.35,22.31,22.32,106172.0,20.1849,20.203,20.1668,20.1759,106172.0
2023-10-23 14:50:00,22.32,22.32,22.25,22.26,133172.0,20.1759,20.1759,20.1126,20.1216,133172.0
2023-10-23 14:55:00,22.26,22.27,22.23,22.27,91887.0,20.1216,20.1307,20.0945,20.1307,91887.0
2023-10-23 15:00:00,22.27,22.33,22.26,22.28,160701.0,20.1307,20.1849,20.1216,20.1397,160701.0
2023-10-23 15:05:00,22.29,22.3,22.22,22.23,84383.0,20.1487,20.1578,20.0855,20.0945,84383.0
2023-10-23 15:10:00,22.23,22.24,22.12,22.18,156217.0,20.0945,20.1035,19.9951,20.0493,156217.0
2023-10-23 15:15:00,22.19,22.19,22.11,22.13,108892.0,20.0583,20.0583,19.986,20.0041,108892.0
2023-10-23 15:20:00,22.14,22.14,22.03,22.05,179784.0,20.0131,20.0131,19.9137,19.9318,179784.0
2023-10-23 15:25:00,22.05,22.09,22.02,22.05,225570.0,19.9318,19.9679,19.9047,19.9318,225570.0
2023-10-23 15:30:00,22.05,22.07,22.02,22.04,180158.0,19.9318,19.9499,19.9047,19.9228,180158.0
2023-10-23 15:35:00,22.05,22.05,21.97,22.0,214405.0,19.9318,19.9318,19.8595,19.8866,214405.0
2023-10-23 15:40:00,22.0,22.05,21.99,22.01,176150.0,19.8866,19.9318,19.8776,19.8956,176150.0
2023-10-23 15:45:00,22.02,22.04,21.99,21.99,277110.0,19.9047,19.9228,19.8776,19.8776,277110.0
2023-10-23 15:50:00,21.99,22.02,21.93,21.94,424811.0,19.8776,19.9047,19.8233,19.8324,424811.0
2023-10-23 15:55:00,21.94,21.98,21.93,21.96,787415.0,19.8324,19.8685,19.8233,19.8504,787415.0
2023-10-24 09:30:00,22.02,22.15,21.98,22.0,372293.0,19.9047,20.0222,19.8685,19.8866,372293.0
2023-10-24 09:35:00,22.0,22.09,21.91,22.04,160577.0,19.8866,19.9679,19.8052,19.9228,160577.0
2023-10-24 09:40:00,22.04,22.04,21.85,21.91,252378.0,19.9228,19.9228,19.751,19.8052,252378.0
2023-10-24 09:45:00,21.9,22.02,21.83,22.01,108577.0,19.7962,19.9047,19.7329,19.8956,108577.0
2023-10-24 09:50:00,22.01,22.03,21.88,22.01,123930.0,19.8956,19.9137,19.7781,19.8956,123930.0
2023-10-24 09:55:00,22.0,22.11,21.95,22.07,128048.0,19.8866,19.986,19.8414,19.9499,128048.0
2023-10-24 10:00:00,22.07,22.09,21.93,21.97,95403.0,19.9499,19.9679,19.8233,19.8595,95403.0
2023-10-24 10:05:00,21.96,22.12,21.95,22.1,118915.0,19.8504,19.9951,19.8414,19.977,118915.0
2023-10-24 10:10:00,22.1,22.19,22.08,22.18,117148.0,19.977,20.0583,19.9589,20.0493,117148.0
2023-10-24 10:15:00,22.18,22.18,22.08,22.12,110134.0,20.0493,20.0493,19.9589,19.9951,110134.0
2023-10-24 10:20:00,22.12,22.13,22.05,22.11,119874.0,19.9951,20.0041,19.9318,19.986,119874.0
2023-10-24 10:25:00,22.11,22.17,22.1,22.17,54677.0,19.986,20.0403,19.977,20.0403,54677.0
2023-10-24 10:30:00,22.16,22.17,22.1,22.12,95828.0,20.0312,20.0403,19.977,19.9951,95828.0
2023-10-24 10:35:00,22.12,22.14,22.08,22.12,102123.0,19.9951,20.0131,19.9589,19.9951,102123.0
2023-10-24 10:40:00,22.12,22.12,22.0,22.01,54400.0,19.9951,19.9951,19.8866,19.8956,54400.0
2023-10-24 10:45:00,22.01,22.06,21.98,22.02,113883.0,19.8956,19.9408,19.8685,19.9047,113883.0
2023-10-24 10:50:00,22.02,22.04,21.88,21.89,70217.0,19.9047,19.9228,19.7781,19.7872,70217.0
2023-10-24 10:55:00,21.89,21.94,21.82,21.93,189334.0,19.7872,19.8324,19.7239,19.8233,189334.0
2023-10-24 11:00:00,21.93,21.93,21.84,21.88,126902.0,19.8233,19.8233,19.742,19.7781,126902.0
2023-10-24 11:05:00,21.87,21.99,21.87,21.98,42447.0,19.7691,19.8776,19.7691,19.8685,42447.0
2023-10-24 11:10:00,21.97,21.99,21.9,21.9,68629.0,19.8595,19.8776,19.7962,19.7962,68629.0
2023-10-24 11:15:00,21.9,21.97,21.88,21.97,80000.0,19.7962,19.8595,19.7781,19.8595,80000.0
2023-10-24 11:20:00,21.97,21.99,21.91,21.92,87303.0,19.8595,19.8776,19.8052,19.8143,87303.0
2023-10-24 11:25:00,21.91,21.94,21.87,21.88,67883.0,19.8052,19.8324,19.7691,19.7781,67883.0
2023-10-24 11:30:00,21.88,21.9,21.84,21.86,59216.0,19.7781,19.7962,19.742,19.76,59216.0
2023-10-24 11:35:00,21.86,21.87,21.81,21.82,72402.0,19.76,19.7691,19.7148,19.7239,72402.0
2023-10-24 11:40:00,21.81,21.83,21.78,21.79,46553.0,19.7148,19.7329,19.6877,19.6968,46553.0
2023-10-24 11:45:00,21.78,21.8,21.76,21.76,79301.0,19.6877,19.7058,19.6696,19.6696,79301.0
2023-10-24 11:50:00,21.76,21.76,21.71,21.73,125236.0,19.6696,19.6696,19.6245,19.6425,125236.0
2023-10-24 11:55:00,21.72,21.74,21.69,21.71,48253.0,19.6335,19.6516,19.6064,19.6245,48253.0
2023-10-24 12:00:00,21.71,21.72,21.65,21.69,88073.0,19.6245,19.6335,19.5702,19.6064,88073.0
2023-10-24 12:05:00,21.69,21.7,21.64,21.66,101719.0,19.6064,19.6154,19.5612,19.5793,101719.0
2023-10-24 12:10:00,21.66,21.71,21.65,21.69,66528.0,19.5793,19.6245,19.5702,19.6064,66528.0
2023-10-24 12:15:00,21.7,21.7,21.64,21.64,62070.0,19.6154,19.6154,19.5612,19.5612,62070.0
2023-10-24 12:20:00,21.64,21.65,21.62,21.63,77108.0,19.5612,19.5702,19.5431,19.5521,77108.0
2023-10-24 12:25:00,21.63,21.66,21.57,21.6,78371.0,19.5521,19.5793,19.4979,19.525,78371.0
2023-10-24 12:30:00,21.6,21.62,21.58,21.61,60826.0,19.525,19.5431,19.5069,19.5341,60826.0
2023-10-24 12:35:00,21.6,21.62,21.56,21.59,60362.0,19.525,19.5431,19.4889,19.516,60362.0
2023-10-24 12:40:00,21.6,21.6,21.56,21.57,45472.0,19.525,19.525,19.4889,19.4979,45472.0
2023-10-24 12:45:00,21.57,21.59,21.53,21.56,70810.0,19.4979,19.516,19.4617,19.4889,70810.0
2023-10-24 12:50:00,21.57,21.59,21.56,21.57,43542.0,19.4979,19.516,19.4889,19.4979,43542.0
2023-10-24 12:55:00,21.57,21.59,21.55,21.55,56024.0,19.4979,19.516,19.4798,19.4798,56024.0
2023-10-24 13:00:00,21.55,21.61,21.55,21.6,35686.0,19.4798,19.5341,19.4798,19.525,35686.0
2023-10-24 13:05:00,21.6,21.6,21.55,21.56,53731.0,19.525,19.525,19.4798,19.4889,53731.0
2023-10-24 13:10:00,21.57,21.57,21.46,21.53,112943.0,19.4979,19.4979,19.3985,19.4617,112943.0
2023-10-24 13:15:00,21.54,21.57,21.51,21.56,103085.0,19.4708,19.4979,19.4437,19.4889,103085.0
2023-10-24 13:20:00,21.56,21.58,21.53,21.54,54595.0,19.4889,19.5069,19.4617,19.4708,54595.0
2023-10-24 13:25:00,21.54,21.56,21.52,21.55,58849.0,19.4708,19.4889,19.4527,19.4798,58849.0
2023-10-24 13:30:00,21.55,21.58,21.55,21.55,47327.0,19.4798,19.5069,19.4798,19.4798,47327.0
2023-10-24 13:35:00,21.55,21.6,21.52,21.57,121997.0,19.4798,19.525,19.4527,19.4979,121997.0
2023-10-24 13:40:00,21.57,21.6,21.55,21.57,57452.0,19.4979,19.525,19.4798,19.4979,57452.0
2023-10-24 13:45:00,21.57,21.6,21.53,21.58,68611.0,19.4979,19.525,19.4617,19.5069,68611.0
2023-10-24 13:50:00,21.58,21.6,21.57,21.57,50076.0,19.5069,19.525,19.4979,19.4979,50076.0
2023-10-24 13:55:00,21.57,21.58,21.49,21.51,60554.0,19.4979,19.5069,19.4256,19.4437,60554.0
2023-10-24 14:00:00,21.5,21.52,21.46,21.51,74548.0,19.4346,19.4527,19.3985,19.4437,74548.0
2023-10-24 14:05:00,21.5,21.54,21.5,21.51,48457.0,19.4346,19.4708,19.4346,19.4437,48457.0
2023-10-24 14:10:00,21.52,21.54,21.48,21.48,59653.0,19.4527,19.4708,19.4165,19.4165,59653.0
2023-10-24 14:15:00,21.48,21.49,21.41,21.43,125581.0,19.4165,19.4256,19.3533,19.3714,125581.0
2023-10-24 14:20:00,21.43,21.44,21.39,21.43,116271.0,19.3714,19.3804,19.3352,19.3714,116271.0
2023-10-24 14:25:00,21.42,21.44,21.4,21.41,63259.0,19.3623,19.3804,19.3442,19.3533,63259.0
2023-10-24 14:30:00,21.41,21.45,21.4,21.41,73862.0,19.3533,19.3894,19.3442,19.3533,73862.0
2023-10-24 14:35:00,21.41,21.42,21.39,21.4,81003.0,19.3533,19.3623,19.3352,19.3442,81003.0
2023-10-24 14:40:00,21.4,21.43,21.38,21.43,75555.0,19.3442,19.3714,19.3262,19.3714,75555.0
2023-10-24 14:45:00,21.43,21.49,21.41,21.47,96539.0,19.3714,19.4256,19.3533,19.4075,96539.0
2023-10-24 14:50:00,21.47,21.48,21.45,21.47,67804.0,19.4075,19.4165,19.3894,19.4075,67804.0
2023-10-24 14:55:00,21.48,21.48,21.45,21.45,61330.0,19.4165,19.4165,19.3894,19.3894,61330.0
2023-10-24 15:00:00,21.45,21.5,21.44,21.44,75809.0,19.3894,19.4346,19.3804,19.3804,75809.0
2023-10-24 15:05:00,21.44,21.46,21.42,21.44,102973.0,19.3804,19.3985,19.3623,19.3804,102973.0
2023-10-24 15:10:00,21.44,21.46,21.43,21.44,87747.0,19.3804,19.3985,19.3714,19.3804,87747.0
2023-10-24 15:15:00,21.44,21.46,21.43,21.44,76527.0,19.3804,19.3985,19.3714,19.3804,76527.0
2023-10-24 15:20:00,21.43,21.44,21.41,21.44,102611.0,19.3714,19.3804,19.3533,19.3804,102611.0
2023-10-24 15:25:00,21.44,21.51,21.43,21.51,99712.0,19.3804,19.4437,19.3714,19.4437,99712.0
2023-10-24 15:30:00,21.51,21.52,21.47,21.48,104435.0,19.4437,19.4527,19.4075,19.4165,104435.0
2023-10-24 15:35:00,21.48,21.49,21.45,21.45,57825.0,19.4165,19.4256,19.3894,19.3894,57825.0
2023-10-24 15:40:00,21.45,21.49,21.45,21.45,120586.0,19.3894,19.4256,19.3894,19.3894,120586.0
2023-10-24 15:45:00,21.45,21.49,21.45,21.47,147513.0,19.3894,19.4256,19.3894,19.4075,147513.0
2023-10-24 15:50:00,21.48,21.49,21.4,21.41,340728.0,19.4165,19.4256,19.3442,19.3533,340728.0
2023-10-24 15:55:00,21.41,21.43,21.37,21.37,715938.0,19.3533,19.3714,19.3171,19.3171,715938.0
2023-10-25 09:30:00,21.26,21.44,21.25,21.28,203998.0,19.2177,19.3804,19.2086,19.2358,203998.0
2023-10-25 09:35:00,21.27,21.31,21.2,21.21,90700.0,19.2267,19.2629,19.1634,19.1725,90700.0
2023-10-25 09:40:00,21.21,21.32,21.19,21.3,101684.0,19.1725,19.2719,19.1544,19.2538,101684.0
2023-10-25 09:45:00,21.3,21.32,21.24,21.3,50055.0,19.2538,19.2719,19.1996,19.2538,50055.0
2023-10-25 09:50:00,21.29,21.34,21.26,21.26,54467.0,19.2448,19.29,19.2177,19.2177,54467.0
2023-10-25 09:55:00,21.27,21.27,21.17,21.24,71464.0,19.2267,19.2267,19.1363,19.1996,71464.0
2023-10-25 10:00:00,21.21,21.22,21.12,21.13,72140.0,19.1725,19.1815,19.0911,19.1002,72140.0
2023-10-25 10:05:00,21.14,21.16,21.06,21.06,78923.0,19.1092,19.1273,19.0369,19.0369,78923.0
2023-10-25 10:10:00,21.07,21.09,21.01,21.06,84929.0,19.0459,19.064,18.9917,19.0369,84929.0
2023-10-25 10:15:00,21.05,21.06,21.02,21.03,49890.0,19.0279,19.0369,19.0007,19.0098,49890.0
2023-10-25 10:20:00,21.03,21.05,20.98,21.04,98908.0,19.0098,19.0279,18.9646,19.0188,98908.0
2023-10-25 10:25:00,21.05,21.1,21.05,21.07,50242.0,19.0279,19.0731,19.0279,19.0459,50242.0
2023-10-25 10:30:00,21.06,21.14,21.06,21.11,58774.0,19.0369,19.1092,19.0369,19.0821,58774.0
2023-10-25 10:35:00,21.12,21.13,21.04,21.11,69735.0,19.0911,19.1002,19.0188,19.0821,69735.0
2023-10-25 10:40:00,21.11,21.13,21.08,21.13,43488.0,19.0821,19.1002,19.055,19.1002,43488.0
2023-10-25 10:45:00,21.12,21.15,21.1,21.12,58145.0,19.0911,19.1182,19.0731,19.0911,58145.0
2023-10-25 10:50:00,21.11,21.17,21.08,21.11,106744.0,19.0821,19.1363,19.055,19.0821,106744.0
2023-10-25 10:55:00,21.1,21.11,21.01,21.05,77491.0,19.0731,19.0821,18.9917,19.0279,77491.0
2023-10-25 11:00:00,21.05,21.11,21.05,21.1,66262.0,19.0279,19.0821,19.0279,19.0731,66262.0
2023-10-25 11:05:00,21.09,21.12,21.04,21.1,95831.0,19.064,19.0911,19.0188,19.0731,95831.0
2023-10-25 11:10:00,21.1,21.14,21.08,21.12,50786.0,19.0731,19.1092,19.055,19.0911,50786.0
2023-10-25 11:15:00,21.11,21.19,21.08,21.18,58036.0,19.0821,19.1544,19.055,19.1454,58036.0
2023-10-25 11:20:00,21.18,21.19,21.15,21.18,56045.0,19.1454,19.1544,19.1182,19.1454,56045.0
2023-10-25 11:25:00,21.19,21.28,21.18,21.24,131891.0,19.1544,19.2358,19.1454,19.1996,131891.0
2023-10-25 11:30:00,21.25,21.28,21.22,21.27,69681.0,19.2086,19.2358,19.1815,19.2267,69681.0
2023-10-25 11:35:00,21.27,21.3,21.25,21.3,74694.0,19.2267,19.2538,19.2086,19.2538,74694.0
2023-10-25 11:40:00,21.3,21.35,21.28,21.32,49669.0,19.2538,19.299,19.2358,19.2719,49669.0
2023-10-25 11:45:00,21.31,21.37,21.3,21.31,54263.0,19.2629,19.3171,19.2538,19.2629,54263.0
2023-10-25 11:50:00,21.32,21.33,21.29,21.3,37508.0,19.2719,19.281,19.2448,19.2538,37508.0
2023-10-25 11:55:00,21.3,21.31,21.25,21.25,65764.0,19.2538,19.2629,19.2086,19.2086,65764.0
2023-10-25 12:00:00,21.25,21.3,21.23,21.3,78454.0,19.2086,19.2538,19.1906,19.2538,78454.0
2023-10-25 12:05:00,21.3,21.38,21.29,21.37,94479.0,19.2538,19.3262,19.2448,19.3171,94479.0
2023-10-25 12:10:00,21.38,21.38,21.33,21.36,77520.0,19.3262,19.3262,19.281,19.3081,77520.0
2023-10-25 12:15:00,21.35,21.38,21.35,21.38,38410.0,19.299,19.3262,19.299,19.3262,38410.0
2023-10-25 12:20:00,21.38,21.47,21.37,21.46,120629.0,19.3262,19.4075,19.3171,19.3985,120629.0
2023-10-25 12:25:00,21.45,21.49,21.43,21.48,63739.0,19.3894,19.4256,19.3714,19.4165,63739.0
2023-10-25 12:30:00,21.49,21.55,21.48,21.55,106006.0,19.4256,19.4798,19.4165,19.4798,106006.0
2023-10-25 12:35:00,21.54,21.56,21.51,21.54,83424.0,19.4708,19.4889,19.4437,19.4708,83424.0
2023-10-25 12:40:00,21.54,21.59,21.51,21.59,132833.0,19.4708,19.516,19.4437,19.516,132833.0
2023-10-25 12:45:00,21.59,21.59,21.53,21.53,78745.0,19.516,19.516,19.4617,19.4617,78745.0
2023-10-25 12:50:00,21.54,21.55,21.5,21.51,83809.0,19.4708,19.4798,19.4346,19.4437,83809.0
2023-10-25 12:55:00,21.51,21.51,21.4,21.42,89632.0,19.4437,19.4437,19.3442,19.3623,89632.0
2023-10-25 13:00:00,21.42,21.44,21.41,21.41,47158.0,19.3623,19.3804,19.3533,19.3533,47158.0
2023-10-25 13:05:00,21.43,21.47,21.41,21.46,60871.0,19.3714,19.4075,19.3533,19.3985,60871.0
2023-10-25 13:10:00,21.46,21.48,21.44,21.48,50607.0,19.3985,19.4165,19.3804,19.4165,50607.0
2023-10-25 13:15:00,21.48,21.53,21.47,21.5,131242.0,19.4165,19.4617,19.4075,19.4346,131242.0
2023-10-25 13:20:00,21.5,21.5,21.46,21.5,48011.0,19.4346,19.4346,19.3985,19.4346,48011.0
2023-10-25 13:25:00,21.5,21.53,21.48,21.51,46948.0,19.4346,19.4617,19.4165,19.4437,46948.0
2023-10-25 13:30:00,21.51,21.51,21.46,21.5,35378.0,19.4437,19.4437,19.3985,19.4346,35378.0
2023-10-25 13:35:00,21.51,21.53,21.5,21.51,48114.0,19.4437,19.4617,19.4346,19.4437,48114.0
2023-10-25 13:40:00,21.51,21.53,21.49,21.53,68336.0,19.4437,19.4617,19.4256,19.4617,68336.0
2023-10-25 13:45:00,21.53,21.54,21.48,21.48,130643.0,19.4617,19.4708,19.4165,19.4165,130643.0
2023-10-25 13:50:00,21.48,21.49,21.45,21.47,80155.0,19.4165,19.4256,19.3894,19.4075,80155.0
2023-10-25 13:55:00,21.47,21.5,21.46,21.48,43374.0,19.4075,19.4346,19.3985,19.4165,43374.0
2023-10-25 14:00:00,21.48,21.49,21.43,21.44,60447.0,19.4165,19.4256,19.3714,19.3804,60447.0
2023-10-25 14:05:00,21.45,21.47,21.42,21.46,67627.0,19.3894,19.4075,19.3623,19.3985,67627.0
2023-10-25 14:10:00,21.46,21.5,21.46,21.49,47531.0,19.3985,19.4346,19.3985,19.4256,47531.0
2023-10-25 14:15:00,21.48,21.54,21.48,21.53,57204.0,19.4165,19.4708,19.4165,19.4617,57204.0
2023-10-25 14:20:00,21.53,21.54,21.52,21.52,35719.0,19.4617,19.4708,19.4527,19.4527,35719.0
2023-10-25 14:25:00,21.53,21.55,21.52,21.55,96163.0,19.4617,19.4798,19.4527,19.4798,96163.0
2023-10-25 14:30:00,21.55,21.57,21.53,21.54,75880.0,19.4798,19.4979,19.4617,19.4708,75880.0
2023-10-25 14:35:00,21.55,21.58,21.5,21.57,110108.0,19.4798,19.5069,19.4346,19.4979,110108.0
2023-10-25 14:40:00,21.57,21.61,21.55,21.61,194894.0,19.4979,19.5341,19.4798,19.5341,194894.0
2023-10-25 14:45:00,21.61,21.63,21.59,21.62,71019.0,19.5341,19.5521,19.516,19.5431,71019.0
2023-10-25 14:50:00,21.62,21.65,21.61,21.64,68292.0,19.5431,19.5702,19.5341,19.5612,68292.0
2023-10-25 14:55:00,21.64,21.65,21.56,21.58,69031.0,19.5612,19.5702,19.4889,19.5069,69031.0
2023-10-25 15:00:00,21.59,21.59,21.5,21.53,107827.0,19.516,19.516,19.4346,19.4617,107827.0
2023-10-25 15:05:00,21.52,21.58,21.5,21.57,101214.0,19.4527,19.5069,19.4346,19.4979,101214.0
2023-10-25 15:10:00,21.58,21.6,21.56,21.6,109181.0,19.5069,19.525,19.4889,19.525,109181.0
2023-10-25 15:15:00,21.6,21.6,21.57,21.6,89430.0,19.525,19.525,19.4979,19.525,89430.0
2023-10-25 15:20:00,21.6,21.6,21.58,21.6,109263.0,19.525,19.525,19.5069,19.525,109263.0
2023-10-25 15:25:00,21.6,21.6,21.57,21.6,137921.0,19.525,19.525,19.4979,19.525,137921.0
2023-10-25 15:30:00,21.6,21.63,21.58,21.61,186882.0,19.525,19.5521,19.5069,19.5341,186882.0
2023-10-25 15:35:00,21.6,21.62,21.56,21.62,143187.0,19.525,19.5431,19.4889,19.5431,143187.0
2023-10-25 15:40:00,21.62,21.62,21.58,21.62,143790.0,19.5431,19.5431,19.5069,19.5431,143790.0
2023-10-25 15:45:00,21.62,21.67,21.61,21.67,305767.0,19.5431,19.5883,19.5341,19.5883,305767.0
2023-10-25 15:50:00,21.67,21.69,21.64,21.69,406134.0,19.5883,19.6064,19.5612,19.6064,406134.0
2023-10-25 15:55:00,21.69,21.69,21.66,21.68,910493.0,19.6064,19.6064,19.5793,19.5973,910493.0
2023-10-26 09:30:00,21.71,21.83,21.63,21.68,206094.0,19.6245,19.7329,19.5521,19.5973,206094.0
2023-10-26 09:35:00,21.69,21.7,21.56,21.65,80389.0,19.6064,19.6154,19.4889,19.5702,80389.0
2023-10-26 09:40:00,21.66,21.87,21.62,21.83,103607.0,19.5793,19.7691,19.5431,19.7329,103607.0
2023-10-26 09:45:00,21.84,21.86,21.67,21.68,113851.0,19.742,19.76,19.5883,19.5973,113851.0
2023-10-26 09:50:00,21.69,21.81,21.65,21.81,78125.0,19.6064,19.7148,19.5702,19.7148,78125.0
2023-10-26 09:55:00,21.81,21.84,21.74,21.76,128185.0,19.7148,19.742,19.6516,19.6696,128185.0
2023-10-26 10:00:00,21.76,21.95,21.7,21.94,166678.0,19.6696,19.8414,19.6154,19.8324,166678.0
2023-10-26 10:05:00,21.94,22.0,21.85,22.0,113414.0,19.8324,19.8866,19.751,19.8866,113414.0
2023-10-26 10:10:00,22.0,22.07,21.96,22.06,261236.0,19.8866,19.9499,19.8504,19.9408,261236.0
2023-10-26 10:15:00,22.07,22.2,22.05,22.2,266823.0,19.9499,20.0674,19.9318,20.0674,266823.0
2023-10-26 10:20:00,22.2,22.24,22.16,22.17,239234.0,20.0674,20.1035,20.0312,20.0403,239234.0
2023-10-26 10:25:00,22.17,22.25,22.16,22.22,215815.0,20.0403,20.1126,20.0312,20.0855,215815.0
2023-10-26 10:30:00,22.21,22.22,22.05,22.14,135998.0,20.0764,20.0855,19.9318,20.0131,135998.0
2023-10-26 10:35:00,22.14,22.22,22.13,22.22,87104.0,20.0131,20.0855,20.0041,20.0855,87104.0
2023-10-26 10:40:00,22.22,22.25,22.22,22.23,87372.0,20.0855,20.1126,20.0855,20.0945,87372.0
2023-10-26 10:45:00,22.23,22.24,22.1,22.1,78303.0,20.0945,20.1035,19.977,19.977,78303.0
2023-10-26 10:50:00,22.11,22.16,22.06,22.07,98576.0,19.986,20.0312,19.9408,19.9499,98576.0
2023-10-26 10:55:00,22.07,22.08,21.96,21.97,123714.0,19.9499,19.9589,19.8504,19.8595,123714.0
2023-10-26 11:00:00,21.98,22.05,21.98,22.01,94934.0,19.8685,19.9318,19.8685,19.8956,94934.0
2023-10-26 11:05:00,22.01,22.02,21.97,21.99,44731.0,19.8956,19.9047,19.8595,19.8776,44731.0
2023-10-26 11:10:00,21.99,22.01,21.9,21.94,48600.0,19.8776,19.8956,19.7962,19.8324,48600.0
2023-10-26 11:15:00,21.94,21.98,21.92,21.94,62064.0,19.8324,19.8685,19.8143,19.8324,62064.0
2023-10-26 11:20:00,21.94,21.94,21.85,21.86,71877.0,19.8324,19.8324,19.751,19.76,71877.0
2023-10-26 11:25:00,21.87,21.88,21.8,21.85,56595.0,19.7691,19.7781,19.7058,19.751,56595.0
2023-10-26 11:30:00,21.84,21.86,21.79,21.85,153335.0,19.742,19.76,19.6968,19.751,153335.0
2023-10-26 11:35:00,21.85,21.93,21.84,21.91,35592.0,19.751,19.8233,19.742,19.8052,35592.0
2023-10-26 11:40:00,21.91,21.95,21.88,21.95,35108.0,19.8052,19.8414,19.7781,19.8414,35108.0
2023-10-26 11:45:00,21.95,21.96,21.87,21.88,33686.0,19.8414,19.8504,19.7691,19.7781,33686.0
2023-10-26 11:50:00,21.88,21.88,21.84,21.85,27201.0,19.7781,19.7781,19.742,19.751,27201.0
2023-10-26 11:55:00,21.85,21.85,21.79,21.8,56654.0,19.751,19.751,19.6968,19.7058,56654.0
2023-10-26 12:00:00,21.8,21.8,21.77,21.79,65308.0,19.7058,19.7058,19.6787,19.6968,65308.0
2023-10-26 12:05:00,21.79,21.83,21.78,21.82,91336.0,19.6968,19.7329,19.6877,19.7239,91336.0
2023-10-26 12:10:00,21.82,21.9,21.82,21.86,33695.0,19.7239,19.7962,19.7239,19.76,33695.0
2023-10-26 12:15:00,21.85,21.87,21.8,21.82,54214.0,19.751,19.7691,19.7058,19.7239,54214.0
2023-10-26 12:20:00,21.82,21.85,21.8,21.83,40022.0,19.7239,19.751,19.7058,19.7329,40022.0
2023-10-26 12:25:00,21.84,21.84,21.79,21.8,45636.0,19.742,19.742,19.6968,19.7058,45636.0
2023-10-26 12:30:00,21.8,21.84,21.79,21.82,34668.0,19.7058,19.742,19.6968,19.7239,34668.0
2023-10-26 12:35:00,21.82,21.85,21.8,21.85,73963.0,19.7239,19.751,19.7058,19.751,73963.0
2023-10-26 12:40:00,21.85,21.85,21.8,21.8,48643.0,19.751,19.751,19.7058,19.7058,48643.0
2023-10-26 12:45:00,21.81,21.84,21.8,21.81,32881.0,19.7148,19.742,19.7058,19.7148,32881.0
2023-10-26 12:50:00,21.82,21.84,21.81,21.84,25448.0,19.7239,19.742,19.7148,19.742,25448.0
2023-10-26 12:55:00,21.84,21.85,21.8,21.8,39306.0,19.742,19.751,19.7058,19.7058,39306.0
2023-10-26 13:00:00,21.8,21.87,21.8,21.82,88193.0,19.7058,19.7691,19.7058,19.7239,88193.0
2023-10-26 13:05:00,21.82,21.85,21.8,21.82,37403.0,19.7239,19.751,19.7058,19.7239,37403.0
2023-10-26 13:10:00,21.83,21.83,21.76,21.81,60518.0,19.7329,19.7329,19.6696,19.7148,60518.0
2023-10-26 13:15:00,21.81,21.83,21.79,21.81,54483.0,19.7148,19.7329,19.6968,19.7148,54483.0
2023-10-26 13:20:00,21.8,21.81,21.73,21.76,104752.0,19.7058,19.7148,19.6425,19.6696,104752.0
2023-10-26 13:25:00,21.76,21.77,21.73,21.76,42349.0,19.6696,19.6787,19.6425,19.6696,42349.0
2023-10-26 13:30:00,21.76,21.76,21.63,21.67,115633.0,19.6696,19.6696,19.5521,19.5883,115633.0
2023-10-26 13:35:00,21.67,21.68,21.61,21.62,40758.0,19.5883,19.5973,19.5341,19.5431,40758.0
2023-10-26 13:40:00,21.61,21.7,21.6,21.68,50423.0,19.5341,19.6154,19.525,19.5973,50423.0
2023-10-26 13:45:00,21.68,21.71,21.66,21.7,56258.0,19.5973,19.6245,19.5793,19.6154,56258.0
2023-10-26 13:50:00,21.71,21.72,21.7,21.71,26458.0,19.6245,19.6335,19.6154,19.6245,26458.0
2023-10-26 13:55:00,21.71,21.74,21.69,21.7,41879.0,19.6245,19.6516,19.6064,19.6154,41879.0
2023-10-26 14:00:00,21.7,21.74,21.69,21.73,91167.0,19.6154,19.6516,19.6064,19.6425,91167.0
2023-10-26 14:05:00,21.73,21.84,21.73,21.83,98697.0,19.6425,19.742,19.6425,19.7329,98697.0
2023-10-26 14:10:00,21.82,21.85,21.82,21.84,37369.0,19.7239,19.751,19.7239,19.742,37369.0
2023-10-26 14:15:00,21.84,21.85,21.81,21.84,38781.0,19.742,19.751,19.7148,19.742,38781.0
2023-10-26 14:20:00,21.83,21.85,21.78,21.79,48367.0,19.7329,19.751,19.6877,19.6968,48367.0
2023-10-26 14:25:00,21.78,21.82,21.77,21.82,37178.0,19.6877,19.7239,19.6787,19.7239,37178.0
2023-10-26 14:30:00,21.82,21.87,21.81,21.82,113407.0,19.7239,19.7691,19.7148,19.7239,113407.0
2023-10-26 14:35:00,21.82,21.84,21.79,21.8,43939.0,19.7239,19.742,19.6968,19.7058,43939.0
2023-10-26 14:40:00,21.8,21.85,21.79,21.82,60937.0,19.7058,19.751,19.6968,19.7239,60937.0
2023-10-26 14:45:00,21.82,21.85,21.79,21.8,36668.0,19.7239,19.751,19.6968,19.7058,36668.0
2023-10-26 14:50:00,21.8,21.86,21.8,21.86,52645.0,19.7058,19.76,19.7058,19.76,52645.0
2023-10-26 14:55:00,21.85,21.89,21.85,21.87,61958.0,19.751,19.7872,19.751,19.7691,61958.0
2023-10-26 15:00:00,21.87,21.9,21.86,21.89,43404.0,19.7691,19.7962,19.76,19.7872,43404.0
2023-10-26 15:05:00,21.88,21.89,21.81,21.82,73664.0,19.7781,19.7872,19.7148,19.7239,73664.0
2023-10-26 15:10:00,21.82,21.83,21.78,21.8,56522.0,19.7239,19.7329,19.6877,19.7058,56522.0
2023-10-26 15:15:00,21.8,21.82,21.77,21.77,62397.0,19.7058,19.7239,19.6787,19.6787,62397.0
2023-10-26 15:20:00,21.77,21.79,21.73,21.74,51009.0,19.6787,19.6968,19.6425,19.6516,51009.0
2023-10-26 15:25:00,21.75,21.75,21.7,21.7,53569.0,19.6606,19.6606,19.6154,19.6154,53569.0
2023-10-26 15:30:00,21.71,21.71,21.67,21.71,68639.0,19.6245,19.6245,19.5883,19.6245,68639.0
2023-10-26 15:35:00,21.71,21.72,21.67,21.7,89385.0,19.6245,19.6335,19.5883,19.6154,89385.0
2023-10-26 15:40:00,21.7,21.74,21.67,21.73,106551.0,19.6154,19.6516,19.5883,19.6425,106551.0
2023-10-26 15:45:00,21.73,21.75,21.7,21.74,170219.0,19.6425,19.6606,19.6154,19.6516,170219.0
2023-10-26 15:50:00,21.75,21.77,21.72,21.73,182566.0,19.6606,19.6787,19.6335,19.6425,182566.0
2023-10-26 15:55:00,21.73,21.74,21.71,21.72,546169.0,19.6425,19.6516,19.6245,19.6335,546169.0
2023-10-27 09:30:00,21.85,21.95,21.84,21.88,248588.0,19.751,19.8414,19.742,19.7781,248588.0
2023-10-27 09:35:00,21.88,21.99,21.85,21.96,128802.0,19.7781,19.8776,19.751,19.8504,128802.0
2023-10-27 09:40:00,21.95,22.07,21.94,22.02,198472.0,19.8414,19.9499,19.8324,19.9047,198472.0
2023-10-27 09:45:00,22.04,22.05,21.94,21.95,128008.0,19.9228,19.9318,19.8324,19.8414,128008.0
2023-10-27 09:50:00,21.93,21.96,21.77,21.79,84166.0,19.8233,19.8504,19.6787,19.6968,84166.0
2023-10-27 09:55:00,21.79,21.79,21.58,21.59,62016.0,19.6968,19.6968,19.5069,19.516,62016.0
2023-10-27 10:00:00,21.58,21.58,21.42,21.48,168177.0,19.5069,19.5069,19.3623,19.4165,168177.0
2023-10-27 10:05:00,21.48,21.58,21.47,21.53,167384.0,19.4165,19.5069,19.4075,19.4617,167384.0
2023-10-27 10:10:00,21.53,21.62,21.52,21.62,69654.0,19.4617,19.5431,19.4527,19.5431,69654.0
2023-10-27 10:15:00,21.62,21.63,21.58,21.58,58665.0,19.5431,19.5521,19.5069,19.5069,58665.0
2023-10-27 10:20:00,21.58,21.64,21.58,21.59,48332.0,19.5069,19.5612,19.5069,19.516,48332.0
2023-10-27 10:25:00,21.59,21.6,21.54,21.54,55578.0,19.516,19.525,19.4708,19.4708,55578.0
2023-10-27 10:30:00,21.55,21.57,21.51,21.54,43980.0,19.4798,19.4979,19.4437,19.4708,43980.0
2023-10-27 10:35:00,21.54,21.63,21.53,21.61,109337.0,19.4708,19.5521,19.4617,19.5341,109337.0
2023-10-27 10:40:00,21.61,21.63,21.49,21.54,78128.0,19.5341,19.5521,19.4256,19.4708,78128.0
2023-10-27 10:45:00,21.54,21.59,21.53,21.59,39619.0,19.4708,19.516,19.4617,19.516,39619.0
2023-10-27 10:50:00,21.59,21.64,21.59,21.63,36708.0,19.516,19.5612,19.516,19.5521,36708.0
2023-10-27 10:55:00,21.63,21.67,21.6,21.66,32606.0,19.5521,19.5883,19.525,19.5793,32606.0
2023-10-27 11:00:00,21.66,21.69,21.56,21.57,63974.0,19.5793,19.6064,19.4889,19.4979,63974.0
2023-10-27 11:05:00,21.57,21.61,21.54,21.54,86592.0,19.4979,19.5341,19.4708,19.4708,86592.0
2023-10-27 11:10:00,21.55,21.55,21.5,21.53,75871.0,19.4798,19.4798,19.4346,19.4617,75871.0
2023-10-27 11:15:00,21.52,21.53,21.5,21.53,62309.0,19.4527,19.4617,19.4346,19.4617,62309.0
2023-10-27 11:20:00,21.53,21.54,21.51,21.53,33838.0,19.4617,19.4708,19.4437,19.4617,33838.0
2023-10-27 11:25:00,21.53,21.58,21.52,21.54,37767.0,19.4617,19.5069,19.4527,19.4708,37767.0
2023-10-27 11:30:00,21.54,21.54,21.43,21.44,155892.0,19.4708,19.4708,19.3714,19.3804,155892.0
2023-10-27 11:35:00,21.44,21.48,21.41,21.46,60421.0,19.3804,19.4165,19.3533,19.3985,60421.0
2023-10-27 11:40:00,21.47,21.51,21.46,21.49,35350.0,19.4075,19.4437,19.3985,19.4256,35350.0
2023-10-27 11:45:00,21.48,21.52,21.47,21.48,49307.0,19.4165,19.4527,19.4075,19.4165,49307.0
2023-10-27 11:50:00,21.48,21.53,21.48,21.5,43988.0,19.4165,19.4617,19.4165,19.4346,43988.0
2023-10-27 11:55:00,21.51,21.52,21.48,21.5,34095.0,19.4437,19.4527,19.4165,19.4346,34095.0
2023-10-27 12:00:00,21.5,21.53,21.47,21.48,47400.0,19.4346,19.4617,19.4075,19.4165,47400.0
2023-10-27 12:05:00,21.48,21.51,21.47,21.51,19412.0,19.4165,19.4437,19.4075,19.4437,19412.0
2023-10-27 12:10:00,21.51,21.52,21.44,21.45,48062.0,19.4437,19.4527,19.3804,19.3894,48062.0
2023-10-27 12:15:00,21.45,21.46,21.42,21.45,21178.0,19.3894,19.3985,19.3623,19.3894,21178.0
2023-10-27 12:20:00,21.45,21.46,21.4,21.4,19021.0,19.3894,19.3985,19.3442,19.3442,19021.0
2023-10-27 12:25:00,21.4,21.41,21.33,21.38,65002.0,19.3442,19.3533,19.281,19.3262,65002.0
2023-10-27 12:30:00,21.37,21.4,21.36,21.38,18672.0,19.3171,19.3442,19.3081,19.3262,18672.0
2023-10-27 12:35:00,21.39,21.39,21.36,21.39,37300.0,19.3352,19.3352,19.3081,19.3352,37300.0
2023-10-27 12:40:00,21.39,21.45,21.37,21.39,40645.0,19.3352,19.3894,19.3171,19.3352,40645.0
2023-10-27 12:45:00,21.4,21.4,21.37,21.39,30236.0,19.3442,19.3442,19.3171,19.3352,30236.0
2023-10-27 12:50:00,21.39,21.4,21.34,21.34,46546.0,19.3352,19.3442,19.29,19.29,46546.0
2023-10-27 12:55:00,21.35,21.37,21.31,21.35,74771.0,19.299,19.3171,19.2629,19.299,74771.0
2023-10-27 13:00:00,21.36,21.42,21.35,21.42,88412.0,19.3081,19.3623,19.299,19.3623,88412.0
2023-10-27 13:05:00,21.41,21.43,21.38,21.39,71501.0,19.3533,19.3714,19.3262,19.3352,71501.0
2023-10-27 13:10:00,21.39,21.4,21.36,21.36,86459.0,19.3352,19.3442,19.3081,19.3081,86459.0
2023-10-27 13:15:00,21.37,21.43,21.36,21.38,67485.0,19.3171,19.3714,19.3081,19.3262,67485.0
2023-10-27 13:20:00,21.38,21.42,21.35,21.41,37652.0,19.3262,19.3623,19.299,19.3533,37652.0
2023-10-27 13:25:00,21.41,21.45,21.4,21.4,34493.0,19.3533,19.3894,19.3442,19.3442,34493.0
2023-10-27 13:30:00,21.41,21.41,21.38,21.4,38411.0,19.3533,19.3533,19.3262,19.3442,38411.0
2023-10-27 13:35:00,21.39,21.4,21.32,21.33,59700.0,19.3352,19.3442,19.2719,19.281,59700.0
2023-10-27 13:40:00,21.32,21.35,21.31,21.32,57441.0,19.2719,19.299,19.2629,19.2719,57441.0
2023-10-27 13:45:00,21.32,21.33,21.27,21.29,77734.0,19.2719,19.281,19.2267,19.2448,77734.0
2023-10-27 13:50:00,21.28,21.3,21.25,21.26,51119.0,19.2358,19.2538,19.2086,19.2177,51119.0
2023-10-27 13:55:00,21.25,21.27,21.24,21.25,56207.0,19.2086,19.2267,19.1996,19.2086,56207.0
2023-10-27 14:00:00,21.25,21.26,21.19,21.2,66839.0,19.2086,19.2177,19.1544,19.1634,66839.0
2023-10-27 14:05:00,21.2,21.2,21.15,21.17,59220.0,19.1634,19.1634,19.1182,19.1363,59220.0
2023-10-27 14:10:00,21.18,21.2,21.17,21.19,34542.0,19.1454,19.1634,19.1363,19.1544,34542.0
2023-10-27 14:15:00,21.19,21.24,21.18,21.2,69236.0,19.1544,19.1996,19.1454,19.1634,69236.0
2023-10-27 14:20:00,21.2,21.2,21.14,21.14,84912.0,19.1634,19.1634,19.1092,19.1092,84912.0
2023-10-27 14:25:00,21.14,21.16,21.13,21.14,40783.0,19.1092,19.1273,19.1002,19.1092,40783.0
2023-10-27 14:30:00,21.14,21.19,21.13,21.18,60973.0,19.1092,19.1544,19.1002,19.1454,60973.0
2023-10-27 14:35:00,21.17,21.17,21.12,21.16,52803.0,19.1363,19.1363,19.0911,19.1273,52803.0
2023-10-27 14:40:00,21.16,21.2,21.13,21.19,62277.0,19.1273,19.1634,19.1002,19.1544,62277.0
2023-10-27 14:45:00,21.19,21.21,21.16,21.17,87969.0,19.1544,19.1725,19.1273,19.1363,87969.0
2023-10-27 14:50:00,21.16,21.17,21.13,21.15,50257.0,19.1273,19.1363,19.1002,19.1182,50257.0
2023-10-27 14:55:00,21.14,21.15,21.09,21.1,55449.0,19.1092,19.1182,19.064,19.0731,55449.0
2023-10-27 15:00:00,21.1,21.11,21.07,21.08,116233.0,19.0731,19.0821,19.0459,19.055,116233.0
2023-10-27 15:05:00,21.09,21.1,21.05,21.07,122363.0,19.064,19.0731,19.0279,19.0459,122363.0
2023-10-27 15:10:00,21.07,21.12,21.04,21.1,209402.0,19.0459,19.0911,19.0188,19.0731,209402.0
2023-10-27 15:15:00,21.08,21.09,21.03,21.04,144645.0,19.055,19.064,19.0098,19.0188,144645.0
2023-10-27 15:20:00,21.04,21.08,21.03,21.07,255237.0,19.0188,19.055,19.0098,19.0459,255237.0
2023-10-27 15:25:00,21.07,21.15,21.06,21.14,132214.0,19.0459,19.1182,19.0369,19.1092,132214.0
2023-10-27 15:30:00,21.13,21.21,21.12,21.14,195206.0,19.1002,19.1725,19.0911,19.1092,195206.0
2023-10-27 15:35:00,21.14,21.15,21.09,21.1,158508.0,19.1092,19.1182,19.064,19.0731,158508.0
2023-10-27 15:40:00,21.1,21.16,21.08,21.14,123313.0,19.0731,19.1273,19.055,19.1092,123313.0
2023-10-27 15:45:00,21.13,21.16,21.11,21.13,169136.0,19.1002,19.1273,19.0821,19.1002,169136.0
2023-10-27 15:50:00,21.14,21.17,21.12,21.14,191663.0,19.1092,19.1363,19.0911,19.1092,191663.0
2023-10-27 15:55:00,21.14,21.15,21.11,21.13,604403.0,19.1092,19.1182,19.0821,19.1002,604403.0
2023-10-30 09:30:00,21.25,21.41,21.24,21.29,176821.0,19.2086,19.3533,19.1996,19.2448,176821.0
2023-10-30 09:35:00,21.3,21.31,21.21,21.23,64946.0,19.2538,19.2629,19.1725,19.1906,64946.0
2023-10-30 09:40:00,21.23,21.27,21.13,21.2,118272.0,19.1906,19.2267,19.1002,19.1634,118272.0
2023-10-30 09:45:00,21.2,21.23,21.11,21.12,129798.0,19.1634,19.1906,19.0821,19.0911,129798.0
2023-10-30 09:50:00,21.13,21.14,21.05,21.07,54071.0,19.1002,19.1092,19.0279,19.0459,54071.0
2023-10-30 09:55:00,21.06,21.09,21.03,21.03,114243.0,19.0369,19.064,19.0098,19.0098,114243.0
2023-10-30 10:00:00,21.04,21.05,20.88,20.9,229178.0,19.0188,19.0279,18.8742,18.8923,229178.0
2023-10-30 10:05:00,20.89,20.9,20.83,20.86,113221.0,18.8832,18.8923,18.829,18.8561,113221.0
2023-10-30 10:10:00,20.86,20.88,20.82,20.82,101001.0,18.8561,18.8742,18.8199,18.8199,101001.0
2023-10-30 10:15:00,20.82,20.82,20.77,20.79,131532.0,18.8199,18.8199,18.7748,18.7928,131532.0
2023-10-30 10:20:00,20.79,20.83,20.74,20.77,148363.0,18.7928,18.829,18.7476,18.7748,148363.0
2023-10-30 10:25:00,20.77,20.82,20.77,20.8,91106.0,18.7748,18.8199,18.7748,18.8019,91106.0
2023-10-30 10:30:00,20.8,20.8,20.73,20.76,104164.0,18.8019,18.8019,18.7386,18.7657,104164.0
2023-10-30 10:35:00,20.76,20.76,20.68,20.72,118081.0,18.7657,18.7657,18.6934,18.7296,118081.0
2023-10-30 10:40:00,20.72,20.78,20.71,20.75,66142.0,18.7296,18.7838,18.7205,18.7567,66142.0
2023-10-30 10:45:00,20.75,20.91,20.74,20.91,153234.0,18.7567,18.9013,18.7476,18.9013,153234.0
2023-10-30 10:50:00,20.91,20.95,20.89,20.9,118333.0,18.9013,18.9375,18.8832,18.8923,118333.0
2023-10-30 10:55:00,20.89,20.9,20.82,20.82,82053.0,18.8832,18.8923,18.8199,18.8199,82053.0
2023-10-30 11:00:00,20.82,20.89,20.82,20.89,56233.0,18.8199,18.8832,18.8199,18.8832,56233.0
2023-10-30 11:05:00,20.89,20.89,20.83,20.86,48356.0,18.8832,18.8832,18.829,18.8561,48356.0
2023-10-30 11:10:00,20.85,20.91,20.85,20.89,52543.0,18.8471,18.9013,18.8471,18.8832,52543.0
2023-10-30 11:15:00,20.89,20.91,20.84,20.85,45651.0,18.8832,18.9013,18.838,18.8471,45651.0
2023-10-30 11:20:00,20.85,20.86,20.76,20.82,116978.0,18.8471,18.8561,18.7657,18.8199,116978.0
2023-10-30 11:25:00,20.82,20.91,20.79,20.91,70521.0,18.8199,18.9013,18.7928,18.9013,70521.0
2023-10-30 11:30:00,20.9,20.96,20.9,20.95,47183.0,18.8923,18.9465,18.8923,18.9375,47183.0
2023-10-30 11:35:00,20.96,20.98,20.91,20.92,157927.0,18.9465,18.9646,18.9013,18.9103,157927.0
2023-10-30 11:40:00,20.93,20.94,20.9,20.92,37767.0,18.9194,18.9284,18.8923,18.9103,37767.0
2023-10-30 11:45:00,20.91,20.93,20.87,20.87,60496.0,18.9013,18.9194,18.8651,18.8651,60496.0
2023-10-30 11:50:00,20.87,20.94,20.87,20.92,49382.0,18.8651,18.9284,18.8651,18.9103,49382.0
2023-10-30 11:55:00,20.91,20.94,20.91,20.92,43557.0,18.9013,18.9284,18.9013,18.9103,43557.0
2023-10-30 12:00:00,20.92,20.96,20.92,20.96,21181.0,18.9103,18.9465,18.9103,18.9465,21181.0
2023-10-30 12:05:00,20.95,20.97,20.94,20.94,57787.0,18.9375,18.9555,18.9284,18.9284,57787.0
2023-10-30 12:10:00,20.94,20.96,20.93,20.94,30540.0,18.9284,18.9465,18.9194,18.9284,30540.0
2023-10-30 12:15:00,20.94,20.95,20.92,20.95,39335.0,18.9284,18.9375,18.9103,18.9375,39335.0
2023-10-30 12:20:00,20.95,20.98,20.93,20.96,31419.0,18.9375,18.9646,18.9194,18.9465,31419.0
2023-10-30 12:25:00,20.96,20.98,20.94,20.94,24180.0,18.9465,18.9646,18.9284,18.9284,24180.0
2023-10-30 12:30:00,20.94,20.98,20.94,20.96,53259.0,18.9284,18.9646,18.9284,18.9465,53259.0
2023-10-30 12:35:00,20.96,21.0,20.94,20.94,79003.0,18.9465,18.9827,18.9284,18.9284,79003.0
2023-10-30 12:40:00,20.95,20.95,20.9,20.91,43185.0,18.9375,18.9375,18.8923,18.9013,43185.0
2023-10-30 12:45:00,20.9,20.92,20.87,20.91,62549.0,18.8923,18.9103,18.8651,18.9013,62549.0
2023-10-30 12:50:00,20.92,20.93,20.91,20.92,36394.0,18.9103,18.9194,18.9013,18.9103,36394.0
2023-10-30 12:55:00,20.93,20.98,20.91,20.98,38358.0,18.9194,18.9646,18.9013,18.9646,38358.0
2023-10-30 13:00:00,20.97,20.99,20.97,20.98,40612.0,18.9555,18.9736,18.9555,18.9646,40612.0
2023-10-30 13:05:00,20.99,21.07,20.98,21.07,77658.0,18.9736,19.0459,18.9646,19.0459,77658.0
2023-10-30 13:10:00,21.07,21.08,21.03,21.06,54720.0,19.0459,19.055,19.0098,19.0369,54720.0
2023-10-30 13:15:00,21.07,21.07,21.04,21.06,43741.0,19.0459,19.0459,19.0188,19.0369,43741.0
2023-10-30 13:20:00,21.05,21.14,21.03,21.14,70305.0,19.0279,19.1092,19.0098,19.1092,70305.0
2023-10-30 13:25:00,21.14,21.22,21.12,21.21,119291.0,19.1092,19.1815,19.0911,19.1725,119291.0
2023-10-30 13:30:00,21.22,21.24,21.16,21.17,105350.0,19.1815,19.1996,19.1273,19.1363,105350.0
2023-10-30 13:35:00,21.17,21.23,21.15,21.22,73323.0,19.1363,19.1906,19.1182,19.1815,73323.0
2023-10-30 13:40:00,21.22,21.24,21.19,21.2,80553.0,19.1815,19.1996,19.1544,19.1634,80553.0
2023-10-30 13:45:00,21.2,21.2,21.16,21.17,31241.0,19.1634,19.1634,19.1273,19.1363,31241.0
2023-10-30 13:50:00,21.17,21.22,21.17,21.18,56220.0,19.1363,19.1815,19.1363,19.1454,56220.0
2023-10-30 13:55:00,21.18,21.2,21.16,21.18,46032.0,19.1454,19.1634,19.1273,19.1454,46032.0
2023-10-30 14:00:00,21.18,21.19,21.13,21.16,48720.0,19.1454,19.1544,19.1002,19.1273,48720.0
2023-10-30 14:05:00,21.15,21.15,21.08,21.14,147964.0,19.1182,19.1182,19.055,19.1092,147964.0
2023-10-30 14:10:00,21.14,21.16,21.11,21.12,104394.0,19.1092,19.1273,19.0821,19.0911,104394.0
2023-10-30 14:15:00,21.12,21.13,21.09,21.12,66609.0,19.0911,19.1002,19.064,19.0911,66609.0
2023-10-30 14:20:00,21.12,21.17,21.1,21.11,102368.0,19.0911,19.1363,19.0731,19.0821,102368.0
2023-10-30 14:25:00,21.11,21.13,21.07,21.12,164992.0,19.0821,19.1002,19.0459,19.0911,164992.0
2023-10-30 14:30:00,21.11,21.12,21.05,21.1,85965.0,19.0821,19.0911,19.0279,19.0731,85965.0
2023-10-30 14:35:00,21.1,21.12,21.06,21.07,63230.0,19.0731,19.0911,19.0369,19.0459,63230.0
2023-10-30 14:40:00,21.07,21.12,21.07,21.09,103711.0,19.0459,19.0911,19.0459,19.064,103711.0
2023-10-30 14:45:00,21.09,21.18,21.07,21.17,146066.0,19.064,19.1454,19.0459,19.1363,146066.0
2023-10-30 14:50:00,21.18,21.22,21.14,21.18,147759.0,19.1454,19.1815,19.1092,19.1454,147759.0
2023-10-30 14:55:00,21.18,21.2,21.13,21.14,120650.0,19.1454,19.1634,19.1002,19.1092,120650.0
2023-10-30 15:00:00,21.14,21.17,21.12,21.14,94302.0,19.1092,19.1363,19.0911,19.1092,94302.0
2023-10-30 15:05:00,21.15,21.19,21.13,21.18,59790.0,19.1182,19.1544,19.1002,19.1454,59790.0
2023-10-30 15:10:00,21.18,21.19,21.17,21.19,38704.0,19.1454,19.1544,19.1363,19.1544,38704.0
2023-10-30 15:15:00,21.19,21.19,21.16,21.19,60277.0,19.1544,19.1544,19.1273,19.1544,60277.0
2023-10-30 15:20:00,21.19,21.2,21.17,21.18,47175.0,19.1544,19.1634,19.1363,19.1454,47175.0
2023-10-30 15:25:00,21.18,21.2,21.17,21.19,70368.0,19.1454,19.1634,19.1363,19.1544,70368.0
2023-10-30 15:30:00,21.19,21.19,21.14,21.14,106095.0,19.1544,19.1544,19.1092,19.1092,106095.0
2023-10-30 15:35:00,21.15,21.15,21.13,21.13,108552.0,19.1182,19.1182,19.1002,19.1002,108552.0
2023-10-30 15:40:00,21.14,21.17,21.1,21.17,173523.0,19.1092,19.1363,19.0731,19.1363,173523.0
2023-10-30 15:45:00,21.17,21.17,21.11,21.11,86355.0,19.1363,19.1363,19.0821,19.0821,86355.0
2023-10-30 15:50:00,21.12,21.15,21.1,21.12,360348.0,19.0911,19.1182,19.0731,19.0911,360348.0
2023-10-30 15:55:00,21.12,21.12,21.07,21.07,473467.0,19.0911,19.0911,19.0459,19.0459,473467.0
2023-10-31 09:30:00,21.07,21.19,21.03,21.13,152868.0,19.0459,19.1544,19.0098,19.1002,152868.0
2023-10-31 09:35:00,21.12,21.19,21.06,21.07,73723.0,19.0911,19.1544,19.0369,19.0459,73723.0
2023-10-31 09:40:00,21.06,21.08,20.95,20.96,81192.0,19.0369,19.055,18.9375,18.9465,81192.0
2023-10-31 09:45:00,20.96,20.96,20.79,20.8,86254.0,18.9465,18.9465,18.7928,18.8019,86254.0
2023-10-31 09:50:00,20.79,20.82,20.72,20.8,103524.0,18.7928,18.8199,18.7296,18.8019,103524.0
2023-10-31 09:55:00,20.81,20.83,20.76,20.82,91785.0,18.8109,18.829,18.7657,18.8199,91785.0
2023-10-31 10:00:00,20.81,20.84,20.79,20.84,59459.0,18.8109,18.838,18.7928,18.838,59459.0
2023-10-31 10:05:00,20.85,20.9,20.84,20.89,60661.0,18.8471,18.8923,18.838,18.8832,60661.0
2023-10-31 10:10:00,20.9,21.01,20.9,20.98,82457.0,18.8923,18.9917,18.8923,18.9646,82457.0
2023-10-31 10:15:00,20.98,21.02,20.97,20.99,98149.0,18.9646,19.0007,18.9555,18.9736,98149.0
2023-10-31 10:20:00,21.0,21.0,20.88,20.91,49204.0,18.9827,18.9827,18.8742,18.9013,49204.0
2023-10-31 10:25:00,20.91,20.96,20.89,20.95,58075.0,18.9013,18.9465,18.8832,18.9375,58075.0
2023-10-31 10:30:00,20.94,21.06,20.93,20.95,118680.0,18.9284,19.0369,18.9194,18.9375,118680.0
2023-10-31 10:35:00,20.95,20.98,20.94,20.96,49619.0,18.9375,18.9646,18.9284,18.9465,49619.0
2023-10-31 10:40:00,20.96,21.02,20.96,21.01,39965.0,18.9465,19.0007,18.9465,18.9917,39965.0
2023-10-31 10:45:00,21.0,21.04,20.96,21.03,49986.0,18.9827,19.0188,18.9465,19.0098,49986.0
2023-10-31 10:50:00,21.04,21.2,21.03,21.14,201129.0,19.0188,19.1634,19.0098,19.1092,201129.0
2023-10-31 10:55:00,21.14,21.18,21.09,21.1,59157.0,19.1092,19.1454,19.064,19.0731,59157.0
2023-10-31 11:00:00,21.11,21.12,21.08,21.09,49436.0,19.0821,19.0911,19.055,19.064,49436.0
2023-10-31 11:05:00,21.09,21.09,21.01,21.05,52826.0,19.064,19.064,18.9917,19.0279,52826.0
2023-10-31 11:10:00,21.05,21.07,21.01,21.07,36084.0,19.0279,19.0459,18.9917,19.0459,36084.0
2023-10-31 11:15:00,21.07,21.08,21.02,21.03,30290.0,19.0459,19.055,19.0007,19.0098,30290.0
2023-10-31 11:20:00,21.02,21.04,20.98,20.99,62604.0,19.0007,19.0188,18.9646,18.9736,62604.0
2023-10-31 11:25:00,20.99,21.07,20.99,21.05,64040.0,18.9736,19.0459,18.9736,19.0279,64040.0
2023-10-31 11:30:00,21.05,21.07,21.02,21.04,35258.0,19.0279,19.0459,19.0007,19.0188,35258.0
2023-10-31 11:35:00,21.04,21.05,20.96,20.97,49271.0,19.0188,19.0279,18.9465,18.9555,49271.0
2023-10-31 11:40:00,20.96,20.99,20.94,20.96,54343.0,18.9465,18.9736,18.9284,18.9465,54343.0
2023-10-31 11:45:00,20.96,20.99,20.94,20.97,46784.0,18.9465,18.9736,18.9284,18.9555,46784.0
2023-10-31 11:50:00,20.97,21.02,20.96,21.02,56612.0,18.9555,19.0007,18.9465,19.0007,56612.0
2023-10-31 11:55:00,21.02,21.06,21.01,21.05,47562.0,19.0007,19.0369,18.9917,19.0279,47562.0
2023-10-31 12:00:00,21.06,21.23,21.06,21.16,305443.0,19.0369,19.1906,19.0369,19.1273,305443.0
2023-10-31 12:05:00,21.16,21.16,21.09,21.11,59103.0,19.1273,19.1273,19.064,19.0821,59103.0
2023-10-31 12:10:00,21.11,21.16,21.04,21.05,123453.0,19.0821,19.1273,19.0188,19.0279,123453.0
2023-10-31 12:15:00,21.05,21.09,21.03,21.07,71154.0,19.0279,19.064,19.0098,19.0459,71154.0
2023-10-31 12:20:00,21.07,21.07,21.04,21.07,34040.0,19.0459,19.0459,19.0188,19.0459,34040.0
2023-10-31 12:25:00,21.06,21.07,21.01,21.03,44811.0,19.0369,19.0459,18.9917,19.0098,44811.0
2023-10-31 12:30:00,21.03,21.04,21.0,21.01,34462.0,19.0098,19.0188,18.9827,18.9917,34462.0
2023-10-31 12:35:00,21.01,21.07,20.97,21.04,51355.0,18.9917,19.0459,18.9555,19.0188,51355.0
2023-10-31 12:40:00,21.04,21.08,21.02,21.07,30902.0,19.0188,19.055,19.0007,19.0459,30902.0
2023-10-31 12:45:00,21.07,21.07,21.03,21.03,30263.0,19.0459,19.0459,19.0098,19.0098,30263.0
2023-10-31 12:50:00,21.03,21.05,21.02,21.05,24722.0,19.0098,19.0279,19.0007,19.0279,24722.0
2023-10-31 12:55:00,21.04,21.08,21.04,21.05,27894.0,19.0188,19.055,19.0188,19.0279,27894.0
2023-10-31 13:00:00,21.06,21.07,21.05,21.07,32007.0,19.0369,19.0459,19.0279,19.0459,32007.0
2023-10-31 13:05:00,21.06,21.11,21.06,21.1,27114.0,19.0369,19.0821,19.0369,19.0731,27114.0
2023-10-31 13:10:00,21.1,21.11,21.04,21.05,34974.0,19.0731,19.0821,19.0188,19.0279,34974.0
2023-10-31 13:15:00,21.05,21.09,21.04,21.07,32762.0,19.0279,19.064,19.0188,19.0459,32762.0
2023-10-31 13:20:00,21.07,21.1,21.06,21.09,39651.0,19.0459,19.0731,19.0369,19.064,39651.0
2023-10-31 13:25:00,21.09,21.1,21.05,21.09,40292.0,19.064,19.0731,19.0279,19.064,40292.0
2023-10-31 13:30:00,21.09,21.11,21.08,21.09,35457.0,19.064,19.0821,19.055,19.064,35457.0
2023-10-31 13:35:00,21.09,21.1,21.07,21.1,46256.0,19.064,19.0731,19.0459,19.0731,46256.0
2023-10-31 13:40:00,21.1,21.14,21.08,21.12,56412.0,19.0731,19.1092,19.055,19.0911,56412.0
2023-10-31 13:45:00,21.12,21.14,21.11,21.14,37032.0,19.0911,19.1092,19.0821,19.1092,37032.0
2023-10-31 13:50:00,21.13,21.14,21.11,21.13,40730.0,19.1002,19.1092,19.0821,19.1002,40730.0
2023-10-31 13:55:00,21.13,21.14,21.11,21.14,47728.0,19.1002,19.1092,19.0821,19.1092,47728.0
2023-10-31 14:00:00,21.14,21.16,21.1,21.12,79600.0,19.1092,19.1273,19.0731,19.0911,79600.0
2023-10-31 14:05:00,21.12,21.12,21.09,21.1,52374.0,19.0911,19.0911,19.064,19.0731,52374.0
2023-10-31 14:10:00,21.1,21.12,21.08,21.09,42909.0,19.0731,19.0911,19.055,19.064,42909.0
2023-10-31 14:15:00,21.09,21.1,21.04,21.07,74245.0,19.064,19.0731,19.0188,19.0459,74245.0
2023-10-31 14:20:00,21.07,21.08,21.02,21.04,55637.0,19.0459,19.055,19.0007,19.0188,55637.0
2023-10-31 14:25:00,21.04,21.05,21.02,21.03,34868.0,19.0188,19.0279,19.0007,19.0098,34868.0
2023-10-31 14:30:00,21.03,21.06,21.01,21.04,47381.0,19.0098,19.0369,18.9917,19.0188,47381.0
2023-10-31 14:35:00,21.04,21.05,21.02,21.04,52743.0,19.0188,19.0279,19.0007,19.0188,52743.0
2023-10-31 14:40:00,21.04,21.05,21.01,21.04,66556.0,19.0188,19.0279,18.9917,19.0188,66556.0
2023-10-31 14:45:00,21.03,21.05,21.01,21.05,41319.0,19.0098,19.0279,18.9917,19.0279,41319.0
2023-10-31 14:50:00,21.04,21.06,21.03,21.06,47529.0,19.0188,19.0369,19.0098,19.0369,47529.0
2023-10-31 14:55:00,21.06,21.08,21.06,21.07,26984.0,19.0369,19.055,19.0369,19.0459,26984.0
2023-10-31 15:00:00,21.07,21.11,21.07,21.11,57791.0,19.0459,19.0821,19.0459,19.0821,57791.0
2023-10-31 15:05:00,21.11,21.13,21.08,21.12,61146.0,19.0821,19.1002,19.055,19.0911,61146.0
2023-10-31 15:10:00,21.13,21.13,21.07,21.08,91596.0,19.1002,19.1002,19.0459,19.055,91596.0
2023-10-31 15:15:00,21.08,21.09,21.03,21.03,94741.0,19.055,19.064,19.0098,19.0098,94741.0
2023-10-31 15:20:00,21.03,21.05,21.02,21.05,53834.0,19.0098,19.0279,19.0007,19.0279,53834.0
2023-10-31 15:25:00,21.05,21.07,21.0,21.04,321682.0,19.0279,19.0459,18.9827,19.0188,321682.0
2023-10-31 15:30:00,21.04,21.04,20.98,20.99,92933.0,19.0188,19.0188,18.9646,18.9736,92933.0
2023-10-31 15:35:00,20.98,20.99,20.95,20.95,103374.0,18.9646,18.9736,18.9375,18.9375,103374.0
2023-10-31 15:40:00,20.95,21.01,20.95,21.01,135437.0,18.9375,18.9917,18.9375,18.9917,135437.0
2023-10-31 15:45:00,21.01,21.07,21.0,21.07,209655.0,18.9917,19.0459,18.9827,19.0459,209655.0
2023-10-31 15:50:00,21.06,21.07,21.0,21.07,444478.0,19.0369,19.0459,18.9827,19.0459,444478.0
2023-10-31 15:55:00,21.07,21.09,21.05,21.08,481162.0,19.0459,19.064,19.0279,19.055,481162.0
2023-11-01 09:30:00,20.97,21.03,20.46,20.48,466132.0,18.9555,19.0098,18.4945,18.5126,466132.0
2023-11-01 09:35:00,20.48,20.52,20.27,20.3,723173.0,18.5126,18.5488,18.3228,18.3499,723173.0
2023-11-01 09:40:00,20.3,20.45,20.23,20.39,466576.0,18.3499,18.4855,18.2866,18.4313,466576.0
2023-11-01 09:45:00,20.39,20.45,20.35,20.4,223107.0,18.4313,18.4855,18.3951,18.4403,223107.0
2023-11-01 09:50:00,20.39,20.47,20.33,20.33,267677.0,18.4313,18.5036,18.377,18.377,267677.0
2023-11-01 09:55:00,20.33,20.48,20.32,20.46,164411.0,18.377,18.5126,18.368,18.4945,164411.0
2023-11-01 10:00:00,20.48,20.5,20.26,20.26,381826.0,18.5126,18.5307,18.3137,18.3137,381826.0
2023-11-01 10:05:00,20.27,20.27,20.14,20.2,734704.0,18.3228,18.3228,18.2053,18.2595,734704.0
2023-11-01 10:10:00,20.2,20.32,20.19,20.31,255777.0,18.2595,18.368,18.2505,18.3589,255777.0
2023-11-01 10:15:00,20.31,20.32,20.2,20.26,294850.0,18.3589,18.368,18.2595,18.3137,294850.0
2023-11-01 10:20:00,20.27,20.32,20.21,20.28,178086.0,18.3228,18.368,18.2685,18.3318,178086.0
2023-11-01 10:25:00,20.28,20.34,20.25,20.32,102678.0,18.3318,18.3861,18.3047,18.368,102678.0
2023-11-01 10:30:00,20.33,20.4,20.32,20.38,154934.0,18.377,18.4403,18.368,18.4222,154934.0
2023-11-01 10:35:00,20.38,20.4,20.34,20.36,91041.0,18.4222,18.4403,18.3861,18.4041,91041.0
2023-11-01 10:40:00,20.35,20.37,20.31,20.33,96549.0,18.3951,18.4132,18.3589,18.377,96549.0
2023-11-01 10:45:00,20.33,20.41,20.32,20.39,143496.0,18.377,18.4493,18.368,18.4313,143496.0
2023-11-01 10:50:00,20.39,20.49,20.38,20.49,192124.0,18.4313,18.5217,18.4222,18.5217,192124.0
2023-11-01 10:55:00,20.48,20.59,20.47,20.57,419775.0,18.5126,18.612,18.5036,18.594,419775.0
2023-11-01 11:00:00,20.57,20.61,20.52,20.61,185171.0,18.594,18.6301,18.5488,18.6301,185171.0
2023-11-01 11:05:00,20.61,20.69,20.6,20.68,145799.0,18.6301,18.7024,18.6211,18.6934,145799.0
2023-11-01 11:10:00,20.68,20.68,20.58,20.62,228461.0,18.6934,18.6934,18.603,18.6392,228461.0
2023-11-01 11:15:00,20.62,20.64,20.59,20.62,104779.0,18.6392,18.6572,18.612,18.6392,104779.0
2023-11-01 11:20:00,20.62,20.62,20.54,20.57,90806.0,18.6392,18.6392,18.5668,18.594,90806.0
2023-11-01 11:25:00,20.57,20.57,20.44,20.48,119376.0,18.594,18.594,18.4765,18.5126,119376.0
2023-11-01 11:30:00,20.49,20.57,20.47,20.57,70435.0,18.5217,18.594,18.5036,18.594,70435.0
2023-11-01 11:35:00,20.57,20.57,20.51,20.53,53256.0,18.594,18.594,18.5397,18.5578,53256.0
2023-11-01 11:40:00,20.53,20.55,20.49,20.5,79008.0,18.5578,18.5759,18.5217,18.5307,79008.0
2023-11-01 11:45:00,20.5,20.51,20.45,20.48,127600.0,18.5307,18.5397,18.4855,18.5126,127600.0
2023-11-01 11:50:00,20.48,20.54,20.47,20.53,87892.0,18.5126,18.5668,18.5036,18.5578,87892.0
2023-11-01 11:55:00,20.53,20.58,20.51,20.57,62848.0,18.5578,18.603,18.5397,18.594,62848.0
2023-11-01 12:00:00,20.57,20.6,20.56,20.57,63601.0,18.594,18.6211,18.5849,18.594,63601.0
2023-11-01 12:05:00,20.57,20.64,20.56,20.64,83167.0,18.594,18.6572,18.5849,18.6572,83167.0
2023-11-01 12:10:00,20.64,20.67,20.6,20.61,79693.0,18.6572,18.6844,18.6211,18.6301,79693.0
2023-11-01 12:15:00,20.62,20.69,20.61,20.69,79558.0,18.6392,18.7024,18.6301,18.7024,79558.0
2023-11-01 12:20:00,20.69,20.72,20.66,20.7,124563.0,18.7024,18.7296,18.6753,18.7115,124563.0
2023-11-01 12:25:00,20.7,20.7,20.64,20.66,70795.0,18.7115,18.7115,18.6572,18.6753,70795.0
2023-11-01 12:30:00,20.65,20.67,20.62,20.65,58256.0,18.6663,18.6844,18.6392,18.6663,58256.0
2023-11-01 12:35:00,20.65,20.67,20.64,20.66,51215.0,18.6663,18.6844,18.6572,18.6753,51215.0
2023-11-01 12:40:00,20.66,20.67,20.61,20.67,60510.0,18.6753,18.6844,18.6301,18.6844,60510.0
2023-11-01 12:45:00,20.67,20.67,20.64,20.67,58635.0,18.6844,18.6844,18.6572,18.6844,58635.0
2023-11-01 12:50:00,20.67,20.67,20.62,20.64,118620.0,18.6844,18.6844,18.6392,18.6572,118620.0
2023-11-01 12:55:00,20.64,20.68,20.64,20.66,102221.0,18.6572,18.6934,18.6572,18.6753,102221.0
2023-11-01 13:00:00,20.66,20.7,20.64,20.69,72981.0,18.6753,18.7115,18.6572,18.7024,72981.0
2023-11-01 13:05:00,20.68,20.73,20.67,20.71,78760.0,18.6934,18.7386,18.6844,18.7205,78760.0
2023-11-01 13:10:00,20.71,20.76,20.69,20.71,114241.0,18.7205,18.7657,18.7024,18.7205,114241.0
2023-11-01 13:15:00,20.71,20.72,20.63,20.64,89708.0,18.7205,18.7296,18.6482,18.6572,89708.0
2023-11-01 13:20:00,20.63,20.65,20.53,20.54,94304.0,18.6482,18.6663,18.5578,18.5668,94304.0
2023-11-01 13:25:00,20.54,20.57,20.49,20.57,92083.0,18.5668,18.594,18.5217,18.594,92083.0
2023-11-01 13:30:00,20.57,20.58,20.53,20.57,73871.0,18.594,18.603,18.5578,18.594,73871.0
2023-11-01 13:35:00,20.57,20.62,20.56,20.61,71186.0,18.594,18.6392,18.5849,18.6301,71186.0
2023-11-01 13:40:00,20.61,20.65,20.61,20.64,59453.0,18.6301,18.6663,18.6301,18.6572,59453.0
2023-11-01 13:45:00,20.64,20.65,20.61,20.61,42948.0,18.6572,18.6663,18.6301,18.6301,42948.0
2023-11-01 13:50:00,20.61,20.63,20.59,20.61,76304.0,18.6301,18.6482,18.612,18.6301,76304.0
2023-11-01 13:55:00,20.61,20.64,20.59,20.63,54744.0,18.6301,18.6572,18.612,18.6482,54744.0
2023-11-01 14:00:00,20.63,20.68,20.62,20.64,77354.0,18.6482,18.6934,18.6392,18.6572,77354.0
2023-11-01 14:05:00,20.64,20.64,20.61,20.62,43741.0,18.6572,18.6572,18.6301,18.6392,43741.0
2023-11-01 14:10:00,20.62,20.63,20.58,20.59,67301.0,18.6392,18.6482,18.603,18.612,67301.0
2023-11-01 14:15:00,20.59,20.61,20.53,20.61,226060.0,18.612,18.6301,18.5578,18.6301,226060.0
2023-11-01 14:20:00,20.61,20.64,20.59,20.64,182934.0,18.6301,18.6572,18.612,18.6572,182934.0
2023-11-01 14:25:00,20.64,20.65,20.61,20.62,50073.0,18.6572,18.6663,18.6301,18.6392,50073.0
2023-11-01 14:30:00,20.61,20.66,20.59,20.61,132170.0,18.6301,18.6753,18.612,18.6301,132170.0
2023-11-01 14:35:00,20.61,20.66,20.59,20.62,171985.0,18.6301,18.6753,18.612,18.6392,171985.0
2023-11-01 14:40:00,20.62,20.64,20.55,20.57,103538.0,18.6392,18.6572,18.5759,18.594,103538.0
2023-11-01 14:45:00,20.56,20.6,20.53,20.56,85906.0,18.5849,18.6211,18.5578,18.5849,85906.0
2023-11-01 14:50:00,20.56,20.59,20.53,20.54,77631.0,18.5849,18.612,18.5578,18.5668,77631.0
2023-11-01 14:55:00,20.54,20.63,20.54,20.63,107921.0,18.5668,18.6482,18.5668,18.6482,107921.0
2023-11-01 15:00:00,20.63,20.74,20.63,20.65,154024.0,18.6482,18.7476,18.6482,18.6663,154024.0
2023-11-01 15:05:00,20.65,20.67,20.63,20.66,85950.0,18.6663,18.6844,18.6482,18.6753,85950.0
2023-11-01 15:10:00,20.66,20.72,20.65,20.69,81560.0,18.6753,18.7296,18.6663,18.7024,81560.0
2023-11-01 15:15:00,20.68,20.78,20.68,20.74,283295.0,18.6934,18.7838,18.6934,18.7476,283295.0
2023-11-01 15:20:00,20.74,20.8,20.71,20.79,211123.0,18.7476,18.8019,18.7205,18.7928,211123.0
2023-11-01 15:25:00,20.79,20.83,20.73,20.82,264156.0,18.7928,18.829,18.7386,18.8199,264156.0
2023-11-01 15:30:00,20.82,20.86,20.78,20.8,135248.0,18.8199,18.8561,18.7838,18.8019,135248.0
2023-11-01 15:35:00,20.8,20.81,20.76,20.79,108168.0,18.8019,18.8109,18.7657,18.7928,108168.0
2023-11-01 15:40:00,20.79,20.79,20.74,20.76,116473.0,18.7928,18.7928,18.7476,18.7657,116473.0
2023-11-01 15:45:00,20.76,20.77,20.73,20.73,150635.0,18.7657,18.7748,18.7386,18.7386,150635.0
2023-11-01 15:50:00,20.74,20.74,20.64,20.67,339661.0,18.7476,18.7476,18.6572,18.6844,339661.0
2023-11-01 15:55:00,20.67,20.67,20.59,20.62,791028.0,18.6844,18.6844,18.612,18.6392,791028.0
2023-11-02 09:30:00,20.73,20.92,20.7,20.92,250818.0,18.7386,18.9103,18.7115,18.9103,250818.0
2023-11-02 09:35:00,20.92,21.1,20.9,20.97,177565.0,18.9103,19.0731,18.8923,18.9555,177565.0
2023-11-02 09:40:00,20.98,21.03,20.93,21.0,134921.0,18.9646,19.0098,18.9194,18.9827,134921.0
2023-11-02 09:45:00,21.01,21.17,20.97,21.02,149745.0,18.9917,19.1363,18.9555,19.0007,149745.0
2023-11-02 09:50:00,21.02,21.16,21.02,21.05,143737.0,19.0007,19.1273,19.0007,19.0279,143737.0
2023-11-02 09:55:00,21.05,21.12,21.03,21.11,74062.0,19.0279,19.0911,19.0098,19.0821,74062.0
2023-11-02 10:00:00,21.11,21.22,21.1,21.2,153686.0,19.0821,19.1815,19.0731,19.1634,153686.0
2023-11-02 10:05:00,21.2,21.3,21.17,21.27,232449.0,19.1634,19.2538,19.1363,19.2267,232449.0
2023-11-02 10:10:00,21.27,21.44,21.27,21.42,143648.0,19.2267,19.3804,19.2267,19.3623,143648.0
2023-11-02 10:15:00,21.42,21.48,21.4,21.45,166145.0,19.3623,19.4165,19.3442,19.3894,166145.0
2023-11-02 10:20:00,21.45,21.45,21.33,21.34,91208.0,19.3894,19.3894,19.281,19.29,91208.0
2023-11-02 10:25:00,21.34,21.39,21.28,21.39,110970.0,19.29,19.3352,19.2358,19.3352,110970.0
2023-11-02 10:30:00,21.39,21.44,21.35,21.44,81514.0,19.3352,19.3804,19.299,19.3804,81514.0
2023-11-02 10:35:00,21.44,21.48,21.35,21.35,96535.0,19.3804,19.4165,19.299,19.299,96535.0
2023-11-02 10:40:00,21.34,21.36,21.29,21.35,67774.0,19.29,19.3081,19.2448,19.299,67774.0
2023-11-02 10:45:00,21.35,21.36,21.31,21.36,59179.0,19.299,19.3081,19.2629,19.3081,59179.0
2023-11-02 10:50:00,21.36,21.46,21.35,21.46,81424.0,19.3081,19.3985,19.299,19.3985,81424.0
2023-11-02 10:55:00,21.45,21.47,21.41,21.46,70137.0,19.3894,19.4075,19.3533,19.3985,70137.0
2023-11-02 11:00:00,21.46,21.48,21.41,21.48,290877.0,19.3985,19.4165,19.3533,19.4165,290877.0
2023-11-02 11:05:00,21.48,21.54,21.45,21.52,191697.0,19.4165,19.4708,19.3894,19.4527,191697.0
2023-11-02 11:10:00,21.52,21.55,21.51,21.53,66618.0,19.4527,19.4798,19.4437,19.4617,66618.0
2023-11-02 11:15:00,21.52,21.53,21.46,21.46,78753.0,19.4527,19.4617,19.3985,19.3985,78753.0
2023-11-02 11:20:00,21.46,21.48,21.41,21.44,66692.0,19.3985,19.4165,19.3533,19.3804,66692.0
2023-11-02 11:25:00,21.44,21.46,21.4,21.41,54269.0,19.3804,19.3985,19.3442,19.3533,54269.0
2023-11-02 11:30:00,21.41,21.46,21.38,21.45,52150.0,19.3533,19.3985,19.3262,19.3894,52150.0
2023-11-02 11:35:00,21.45,21.49,21.44,21.49,40929.0,19.3894,19.4256,19.3804,19.4256,40929.0
2023-11-02 11:40:00,21.48,21.52,21.47,21.51,63059.0,19.4165,19.4527,19.4075,19.4437,63059.0
2023-11-02 11:45:00,21.51,21.55,21.49,21.55,56094.0,19.4437,19.4798,19.4256,19.4798,56094.0
2023-11-02 11:50:00,21.56,21.58,21.54,21.57,70612.0,19.4889,19.5069,19.4708,19.4979,70612.0
2023-11-02 11:55:00,21.56,21.62,21.51,21.52,88524.0,19.4889,19.5431,19.4437,19.4527,88524.0
2023-11-02 12:00:00,21.5,21.54,21.48,21.54,88344.0,19.4346,19.4708,19.4165,19.4708,88344.0
2023-11-02 12:05:00,21.54,21.55,21.5,21.51,55229.0,19.4708,19.4798,19.4346,19.4437,55229.0
2023-11-02 12:10:00,21.51,21.54,21.5,21.53,43853.0,19.4437,19.4708,19.4346,19.4617,43853.0
2023-11-02 12:15:00,21.54,21.6,21.53,21.58,72758.0,19.4708,19.525,19.4617,19.5069,72758.0
2023-11-02 12:20:00,21.57,21.58,21.52,21.54,31457.0,19.4979,19.5069,19.4527,19.4708,31457.0
2023-11-02 12:25:00,21.54,21.55,21.48,21.5,52029.0,19.4708,19.4798,19.4165,19.4346,52029.0
2023-11-02 12:30:00,21.5,21.56,21.49,21.55,46874.0,19.4346,19.4889,19.4256,19.4798,46874.0
2023-11-02 12:35:00,21.55,21.61,21.55,21.56,54336.0,19.4798,19.5341,19.4798,19.4889,54336.0
2023-11-02 12:40:00,21.56,21.58,21.5,21.52,45570.0,19.4889,19.5069,19.4346,19.4527,45570.0
2023-11-02 12:45:00,21.52,21.52,21.49,21.51,45088.0,19.4527,19.4527,19.4256,19.4437,45088.0
2023-11-02 12:50:00,21.52,21.54,21.5,21.53,33825.0,19.4527,19.4708,19.4346,19.4617,33825.0
2023-11-02 12:55:00,21.53,21.56,21.51,21.52,87086.0,19.4617,19.4889,19.4437,19.4527,87086.0
2023-11-02 13:00:00,21.51,21.54,21.5,21.53,38964.0,19.4437,19.4708,19.4346,19.4617,38964.0
2023-11-02 13:05:00,21.53,21.54,21.51,21.53,34494.0,19.4617,19.4708,19.4437,19.4617,34494.0
2023-11-02 13:10:00,21.53,21.53,21.45,21.45,80235.0,19.4617,19.4617,19.3894,19.3894,80235.0
2023-11-02 13:15:00,21.46,21.46,21.38,21.38,92587.0,19.3985,19.3985,19.3262,19.3262,92587.0
2023-11-02 13:20:00,21.38,21.38,21.34,21.35,69092.0,19.3262,19.3262,19.29,19.299,69092.0
2023-11-02 13:25:00,21.35,21.36,21.3,21.32,80350.0,19.299,19.3081,19.2538,19.2719,80350.0
2023-11-02 13:30:00,21.33,21.41,21.32,21.39,75809.0,19.281,19.3533,19.2719,19.3352,75809.0
2023-11-02 13:35:00,21.39,21.4,21.34,21.35,54391.0,19.3352,19.3442,19.29,19.299,54391.0
2023-11-02 13:40:00,21.35,21.37,21.34,21.37,32702.0,19.299,19.3171,19.29,19.3171,32702.0
2023-11-02 13:45:00,21.36,21.39,21.36,21.39,58185.0,19.3081,19.3352,19.3081,19.3352,58185.0
2023-11-02 13:50:00,21.39,21.4,21.34,21.34,35382.0,19.3352,19.3442,19.29,19.29,35382.0
2023-11-02 13:55:00,21.35,21.43,21.34,21.42,37334.0,19.299,19.3714,19.29,19.3623,37334.0
2023-11-02 14:00:00,21.42,21.46,21.4,21.45,49657.0,19.3623,19.3985,19.3442,19.3894,49657.0
2023-11-02 14:05:00,21.45,21.46,21.39,21.41,39130.0,19.3894,19.3985,19.3352,19.3533,39130.0
2023-11-02 14:10:00,21.39,21.41,21.35,21.37,68222.0,19.3352,19.3533,19.299,19.3171,68222.0
2023-11-02 14:15:00,21.36,21.4,21.36,21.39,73625.0,19.3081,19.3442,19.3081,19.3352,73625.0
2023-11-02 14:20:00,21.39,21.4,21.35,21.38,50899.0,19.3352,19.3442,19.299,19.3262,50899.0
2023-11-02 14:25:00,21.38,21.41,21.37,21.39,42017.0,19.3262,19.3533,19.3171,19.3352,42017.0
2023-11-02 14:30:00,21.39,21.4,21.36,21.37,36515.0,19.3352,19.3442,19.3081,19.3171,36515.0
2023-11-02 14:35:00,21.38,21.44,21.37,21.41,48358.0,19.3262,19.3804,19.3171,19.3533,48358.0
2023-11-02 14:40:00,21.42,21.44,21.39,21.39,68083.0,19.3623,19.3804,19.3352,19.3352,68083.0
2023-11-02 14:45:00,21.39,21.4,21.36,21.38,49378.0,19.3352,19.3442,19.3081,19.3262,49378.0
2023-11-02 14:50:00,21.38,21.38,21.36,21.37,35711.0,19.3262,19.3262,19.3081,19.3171,35711.0
2023-11-02 14:55:00,21.37,21.37,21.33,21.34,71142.0,19.3171,19.3171,19.281,19.29,71142.0
2023-11-02 15:00:00,21.35,21.37,21.33,21.35,91937.0,19.299,19.3171,19.281,19.299,91937.0
2023-11-02 15:05:00,21.35,21.36,21.33,21.34,54797.0,19.299,19.3081,19.281,19.29,54797.0
2023-11-02 15:10:00,21.35,21.35,21.31,21.34,66144.0,19.299,19.299,19.2629,19.29,66144.0
2023-11-02 15:15:00,21.33,21.34,21.31,21.32,86578.0,19.281,19.29,19.2629,19.2719,86578.0
2023-11-02 15:20:00,21.32,21.37,21.32,21.35,74152.0,19.2719,19.3171,19.2719,19.299,74152.0
2023-11-02 15:25:00,21.35,21.35,21.31,21.32,49495.0,19.299,19.299,19.2629,19.2719,49495.0
2023-11-02 15:30:00,21.32,21.38,21.31,21.38,106375.0,19.2719,19.3262,19.2629,19.3262,106375.0
2023-11-02 15:35:00,21.38,21.39,21.35,21.38,108578.0,19.3262,19.3352,19.299,19.3262,108578.0
2023-11-02 15:40:00,21.39,21.45,21.38,21.45,142104.0,19.3352,19.3894,19.3262,19.3894,142104.0
2023-11-02 15:45:00,21.45,21.5,21.44,21.49,144955.0,19.3894,19.4346,19.3804,19.4256,144955.0
2023-11-02 15:50:00,21.49,21.51,21.46,21.5,140119.0,19.4256,19.4437,19.3985,19.4346,140119.0
2023-11-02 15:55:00,21.49,21.5,21.45,21.5,434454.0,19.4256,19.4346,19.3894,19.4346,434454.0
2023-11-03 09:30:00,21.83,21.98,21.78,21.8,257886.0,19.7329,19.8685,19.6877,19.7058,257886.0
2023-11-03 09:35:00,21.82,21.94,21.79,21.93,83493.0,19.7239,19.8324,19.6968,19.8233,83493.0
2023-11-03 09:40:00,21.93,22.03,21.9,21.97,141558.0,19.8233,19.9137,19.7962,19.8595,141558.0
2023-11-03 09:45:00,21.97,22.01,21.89,21.98,129003.0,19.8595,19.8956,19.7872,19.8685,129003.0
2023-11-03 09:50:00,21.98,22.01,21.86,21.87,132896.0,19.8685,19.8956,19.76,19.7691,132896.0
2023-11-03 09:55:00,21.87,21.87,21.79,21.8,97270.0,19.7691,19.7691,19.6968,19.7058,97270.0
2023-11-03 10:00:00,21.81,21.94,21.81,21.93,79299.0,19.7148,19.8324,19.7148,19.8233,79299.0
2023-11-03 10:05:00,21.93,21.94,21.85,21.91,97397.0,19.8233,19.8324,19.751,19.8052,97397.0
2023-11-03 10:10:00,21.91,21.94,21.87,21.88,83305.0,19.8052,19.8324,19.7691,19.7781,83305.0
2023-11-03 10:15:00,21.87,21.93,21.86,21.89,67936.0,19.7691,19.8233,19.76,19.7872,67936.0
2023-11-03 10:20:00,21.89,21.9,21.84,21.87,65045.0,19.7872,19.7962,19.742,19.7691,65045.0
2023-11-03 10:25:00,21.88,21.91,21.74,21.77,124319.0,19.7781,19.8052,19.6516,19.6787,124319.0
2023-11-03 10:30:00,21.77,21.77,21.7,21.71,77397.0,19.6787,19.6787,19.6154,19.6245,77397.0
2023-11-03 10:35:00,21.72,21.72,21.64,21.68,99478.0,19.6335,19.6335,19.5612,19.5973,99478.0
2023-11-03 10:40:00,21.69,21.7,21.65,21.69,86172.0,19.6064,19.6154,19.5702,19.6064,86172.0
2023-11-03 10:45:00,21.69,21.72,21.68,21.71,73249.0,19.6064,19.6335,19.5973,19.6245,73249.0
2023-11-03 10:50:00,21.71,21.78,21.71,21.73,68677.0,19.6245,19.6877,19.6245,19.6425,68677.0
2023-11-03 10:55:00,21.73,21.8,21.71,21.77,74462.0,19.6425,19.7058,19.6245,19.6787,74462.0
2023-11-03 11:00:00,21.78,21.81,21.76,21.81,112991.0,19.6877,19.7148,19.6696,19.7148,112991.0
2023-11-03 11:05:00,21.81,21.83,21.78,21.82,42199.0,19.7148,19.7329,19.6877,19.7239,42199.0
2023-11-03 11:10:00,21.81,21.86,21.8,21.85,72882.0,19.7148,19.76,19.7058,19.751,72882.0
2023-11-03 11:15:00,21.86,21.9,21.85,21.89,59365.0,19.76,19.7962,19.751,19.7872,59365.0
2023-11-03 11:20:00,21.9,21.96,21.89,21.95,56424.0,19.7962,19.8504,19.7872,19.8414,56424.0
2023-11-03 11:25:00,21.95,21.97,21.9,21.91,46404.0,19.8414,19.8595,19.7962,19.8052,46404.0
2023-11-03 11:30:00,21.91,22.01,21.91,21.98,108250.0,19.8052,19.8956,19.8052,19.8685,108250.0
2023-11-03 11:35:00,21.98,22.0,21.96,22.0,83319.0,19.8685,19.8866,19.8504,19.8866,83319.0
2023-11-03 11:40:00,21.99,22.01,21.98,22.0,53226.0,19.8776,19.8956,19.8685,19.8866,53226.0
2023-11-03 11:45:00,22.0,22.04,21.98,22.01,96166.0,19.8866,19.9228,19.8685,19.8956,96166.0
2023-11-03 11:50:00,22.02,22.08,22.0,22.05,50224.0,19.9047,19.9589,19.8866,19.9318,50224.0
2023-11-03 11:55:00,22.05,22.06,22.03,22.04,48644.0,19.9318,19.9408,19.9137,19.9228,48644.0
2023-11-03 12:00:00,22.04,22.07,22.03,22.05,35591.0,19.9228,19.9499,19.9137,19.9318,35591.0
2023-11-03 12:05:00,22.05,22.06,21.98,22.02,42606.0,19.9318,19.9408,19.8685,19.9047,42606.0
2023-11-03 12:10:00,22.02,22.06,22.01,22.03,42998.0,19.9047,19.9408,19.8956,19.9137,42998.0
2023-11-03 12:15:00,22.02,22.04,22.0,22.04,42330.0,19.9047,19.9228,19.8866,19.9228,42330.0
2023-11-03 12:20:00,22.04,22.05,21.99,22.01,65429.0,19.9228,19.9318,19.8776,19.8956,65429.0
2023-11-03 12:25:00,22.01,22.03,21.99,22.02,47832.0,19.8956,19.9137,19.8776,19.9047,47832.0
2023-11-03 12:30:00,22.02,22.07,22.0,22.07,42944.0,19.9047,19.9499,19.8866,19.9499,42944.0
2023-11-03 12:35:00,22.07,22.11,22.06,22.09,74692.0,19.9499,19.986,19.9408,19.9679,74692.0
2023-11-03 12:40:00,22.09,22.1,22.05,22.06,57482.0,19.9679,19.977,19.9318,19.9408,57482.0
2023-11-03 12:45:00,22.05,22.08,22.04,22.07,46718.0,19.9318,19.9589,19.9228,19.9499,46718.0
2023-11-03 12:50:00,22.08,22.09,22.07,22.09,47176.0,19.9589,19.9679,19.9499,19.9679,47176.0
2023-11-03 12:55:00,22.09,22.11,22.08,22.11,48921.0,19.9679,19.986,19.9589,19.986,48921.0
2023-11-03 13:00:00,22.11,22.16,22.09,22.14,66966.0,19.986,20.0312,19.9679,20.0131,66966.0
2023-11-03 13:05:00,22.14,22.16,22.12,22.14,47277.0,20.0131,20.0312,19.9951,20.0131,47277.0
2023-11-03 13:10:00,22.14,22.19,22.12,22.19,75460.0,20.0131,20.0583,19.9951,20.0583,75460.0
2023-11-03 13:15:00,22.19,22.22,22.14,22.17,81134.0,20.0583,20.0855,20.0131,20.0403,81134.0
2023-11-03 13:20:00,22.17,22.2,22.12,22.14,48241.0,20.0403,20.0674,19.9951,20.0131,48241.0
2023-11-03 13:25:00,22.13,22.14,22.1,22.13,26177.0,20.0041,20.0131,19.977,20.0041,26177.0
2023-11-03 13:30:00,22.12,22.14,22.11,22.14,74086.0,19.9951,20.0131,19.986,20.0131,74086.0
2023-11-03 13:35:00,22.14,22.14,22.1,22.13,69825.0,20.0131,20.0131,19.977,20.0041,69825.0
2023-11-03 13:40:00,22.13,22.2,22.12,22.19,56846.0,20.0041,20.0674,19.9951,20.0583,56846.0
2023-11-03 13:45:00,22.2,22.2,22.13,22.16,59574.0,20.0674,20.0674,20.0041,20.0312,59574.0
2023-11-03 13:50:00,22.16,22.17,22.14,22.15,41439.0,20.0312,20.0403,20.0131,20.0222,41439.0
2023-11-03 13:55:00,22.16,22.18,22.15,22.17,31201.0,20.0312,20.0493,20.0222,20.0403,31201.0
2023-11-03 14:00:00,22.17,22.18,22.14,22.16,38690.0,20.0403,20.0493,20.0131,20.0312,38690.0
2023-11-03 14:05:00,22.16,22.17,22.12,22.12,34329.0,20.0312,20.0403,19.9951,19.9951,34329.0
2023-11-03 14:10:00,22.13,22.13,22.1,22.13,22624.0,20.0041,20.0041,19.977,20.0041,22624.0
2023-11-03 14:15:00,22.13,22.13,22.09,22.13,62688.0,20.0041,20.0041,19.9679,20.0041,62688.0
2023-11-03 14:20:00,22.13,22.14,22.12,22.14,34915.0,20.0041,20.0131,19.9951,20.0131,34915.0
2023-11-03 14:25:00,22.14,22.17,22.13,22.17,33269.0,20.0131,20.0403,20.0041,20.0403,33269.0
2023-11-03 14:30:00,22.17,22.17,22.12,22.17,36906.0,20.0403,20.0403,19.9951,20.0403,36906.0
2023-11-03 14:35:00,22.17,22.18,22.15,22.17,46906.0,20.0403,20.0493,20.0222,20.0403,46906.0
2023-11-03 14:40:00,22.17,22.18,22.16,22.18,50497.0,20.0403,20.0493,20.0312,20.0493,50497.0
2023-11-03 14:45:00,22.17,22.18,22.15,22.17,43586.0,20.0403,20.0493,20.0222,20.0403,43586.0
2023-11-03 14:50:00,22.17,22.18,22.15,22.17,65228.0,20.0403,20.0493,20.0222,20.0403,65228.0
2023-11-03 14:55:00,22.17,22.2,22.16,22.2,50088.0,20.0403,20.0674,20.0312,20.0674,50088.0
2023-11-03 15:00:00,22.2,22.22,22.19,22.21,87504.0,20.0674,20.0855,20.0583,20.0764,87504.0
2023-11-03 15:05:00,22.21,22.21,22.15,22.16,63761.0,20.0764,20.0764,20.0222,20.0312,63761.0
2023-11-03 15:10:00,22.16,22.16,22.12,22.14,63817.0,20.0312,20.0312,19.9951,20.0131,63817.0
2023-11-03 15:15:00,22.14,22.16,22.13,22.14,55962.0,20.0131,20.0312,20.0041,20.0131,55962.0
2023-11-03 15:20:00,22.14,22.14,22.05,22.06,95839.0,20.0131,20.0131,19.9318,19.9408,95839.0
2023-11-03 15:25:00,22.07,22.07,22.04,22.07,71660.0,19.9499,19.9499,19.9228,19.9499,71660.0
2023-11-03 15:30:00,22.07,22.1,22.05,22.09,64692.0,19.9499,19.977,19.9318,19.9679,64692.0
2023-11-03 15:35:00,22.09,22.13,22.08,22.13,93992.0,19.9679,20.0041,19.9589,20.0041,93992.0
2023-11-03 15:40:00,22.13,22.15,22.1,22.14,87531.0,20.0041,20.0222,19.977,20.0131,87531.0
2023-11-03 15:45:00,22.14,22.14,22.08,22.11,141816.0,20.0131,20.0131,19.9589,19.986,141816.0
2023-11-03 15:50:00,22.11,22.12,22.07,22.11,217300.0,19.986,19.9951,19.9499,19.986,217300.0
2023-11-03 15:55:00,22.1,22.12,22.08,22.12,385350.0,19.977,19.9951,19.9589,19.9951,385350.0
2023-11-06 09:30:00,22.07,22.17,21.99,22.09,441233.0,19.9499,20.0403,19.8776,19.9679,441233.0
2023-11-06 09:35:00,22.08,22.08,21.89,21.93,159547.0,19.9589,19.9589,19.7872,19.8233,159547.0
2023-11-06 09:40:00,21.93,21.94,21.86,21.89,124973.0,19.8233,19.8324,19.76,19.7872,124973.0
2023-11-06 09:45:00,21.89,21.96,21.81,21.93,150923.0,19.7872,19.8504,19.7148,19.8233,150923.0
2023-11-06 09:50:00,21.94,21.99,21.92,21.96,54332.0,19.8324,19.8776,19.8143,19.8504,54332.0
2023-11-06 09:55:00,21.96,21.99,21.91,21.98,145006.0,19.8504,19.8776,19.8052,19.8685,145006.0
2023-11-06 10:00:00,21.98,22.04,21.98,22.02,133678.0,19.8685,19.9228,19.8685,19.9047,133678.0
2023-11-06 10:05:00,22.02,22.02,21.85,21.87,93587.0,19.9047,19.9047,19.751,19.7691,93587.0
2023-11-06 10:10:00,21.87,21.89,21.81,21.86,60532.0,19.7691,19.7872,19.7148,19.76,60532.0
2023-11-06 10:15:00,21.86,21.93,21.84,21.91,109607.0,19.76,19.8233,19.742,19.8052,109607.0
2023-11-06 10:20:00,21.92,21.98,21.89,21.97,61613.0,19.8143,19.8685,19.7872,19.8595,61613.0
2023-11-06 10:25:00,21.96,21.99,21.95,21.97,36016.0,19.8504,19.8776,19.8414,19.8595,36016.0
2023-11-06 10:30:00,21.98,22.01,21.96,21.99,50663.0,19.8685,19.8956,19.8504,19.8776,50663.0
2023-11-06 10:35:00,21.99,22.04,21.98,22.03,43555.0,19.8776,19.9228,19.8685,19.9137,43555.0
2023-11-06 10:40:00,22.04,22.06,21.96,21.97,52907.0,19.9228,19.9408,19.8504,19.8595,52907.0
2023-11-06 10:45:00,21.96,21.99,21.93,21.96,36976.0,19.8504,19.8776,19.8233,19.8504,36976.0
2023-11-06 10:50:00,21.97,21.98,21.89,21.92,70294.0,19.8595,19.8685,19.7872,19.8143,70294.0
2023-11-06 10:55:00,21.92,21.94,21.91,21.92,46884.0,19.8143,19.8324,19.8052,19.8143,46884.0
2023-11-06 11:00:00,21.92,21.97,21.91,21.93,58339.0,19.8143,19.8595,19.8052,19.8233,58339.0
2023-11-06 11:05:00,21.93,21.97,21.92,21.96,73117.0,19.8233,19.8595,19.8143,19.8504,73117.0
2023-11-06 11:10:00,21.95,21.97,21.91,21.92,25202.0,19.8414,19.8595,19.8052,19.8143,25202.0
2023-11-06 11:15:00,21.93,21.94,21.9,21.92,41644.0,19.8233,19.8324,19.7962,19.8143,41644.0
2023-11-06 11:20:00,21.92,21.92,21.88,21.92,27761.0,19.8143,19.8143,19.7781,19.8143,27761.0
2023-11-06 11:25:00,21.91,21.92,21.86,21.87,106477.0,19.8052,19.8143,19.76,19.7691,106477.0
2023-11-06 11:30:00,21.87,21.89,21.86,21.88,48971.0,19.7691,19.7872,19.76,19.7781,48971.0
2023-11-06 11:35:00,21.88,21.9,21.87,21.89,36783.0,19.7781,19.7962,19.7691,19.7872,36783.0
2023-11-06 11:40:00,21.89,21.9,21.85,21.86,61435.0,19.7872,19.7962,19.751,19.76,61435.0
2023-11-06 11:45:00,21.86,21.86,21.82,21.82,69765.0,19.76,19.76,19.7239,19.7239,69765.0
2023-11-06 11:50:00,21.82,21.84,21.82,21.82,25764.0,19.7239,19.742,19.7239,19.7239,25764.0
2023-11-06 11:55:00,21.82,21.87,21.82,21.86,47127.0,19.7239,19.7691,19.7239,19.76,47127.0
2023-11-06 12:00:00,21.86,21.88,21.83,21.84,79318.0,19.76,19.7781,19.7329,19.742,79318.0
2023-11-06 12:05:00,21.84,21.84,21.81,21.82,78124.0,19.742,19.742,19.7148,19.7239,78124.0
2023-11-06 12:10:00,21.82,21.84,21.82,21.82,27811.0,19.7239,19.742,19.7239,19.7239,27811.0
2023-11-06 12:15:00,21.83,21.86,21.81,21.86,73210.0,19.7329,19.76,19.7148,19.76,73210.0
2023-11-06 12:20:00,21.86,21.86,21.79,21.8,78416.0,19.76,19.76,19.6968,19.7058,78416.0
2023-11-06 12:25:00,21.8,21.81,21.78,21.79,30577.0,19.7058,19.7148,19.6877,19.6968,30577.0
2023-11-06 12:30:00,21.78,21.8,21.78,21.79,29739.0,19.6877,19.7058,19.6877,19.6968,29739.0
2023-11-06 12:35:00,21.79,21.81,21.78,21.8,65254.0,19.6968,19.7148,19.6877,19.7058,65254.0
2023-11-06 12:40:00,21.8,21.83,21.79,21.8,50027.0,19.7058,19.7329,19.6968,19.7058,50027.0
2023-11-06 12:45:00,21.79,21.8,21.76,21.77,32812.0,19.6968,19.7058,19.6696,19.6787,32812.0
2023-11-06 12:50:00,21.78,21.81,21.76,21.8,41775.0,19.6877,19.7148,19.6696,19.7058,41775.0
2023-11-06 12:55:00,21.8,21.82,21.78,21.78,110883.0,19.7058,19.7239,19.6877,19.6877,110883.0
2023-11-06 13:00:00,21.79,21.8,21.76,21.78,40157.0,19.6968,19.7058,19.6696,19.6877,40157.0
2023-11-06 13:05:00,21.77,21.8,21.77,21.79,30219.0,19.6787,19.7058,19.6787,19.6968,30219.0
2023-11-06 13:10:00,21.8,21.81,21.77,21.79,58585.0,19.7058,19.7148,19.6787,19.6968,58585.0
2023-11-06 13:15:00,21.78,21.79,21.74,21.75,50506.0,19.6877,19.6968,19.6516,19.6606,50506.0
2023-11-06 13:20:00,21.74,21.78,21.7,21.77,62863.0,19.6516,19.6877,19.6154,19.6787,62863.0
2023-11-06 13:25:00,21.78,21.81,21.75,21.77,129300.0,19.6877,19.7148,19.6606,19.6787,129300.0
2023-11-06 13:30:00,21.77,21.81,21.75,21.8,56558.0,19.6787,19.7148,19.6606,19.7058,56558.0
2023-11-06 13:35:00,21.8,21.81,21.78,21.8,56026.0,19.7058,19.7148,19.6877,19.7058,56026.0
2023-11-06 13:40:00,21.8,21.81,21.79,21.8,36529.0,19.7058,19.7148,19.6968,19.7058,36529.0
2023-11-06 13:45:00,21.8,21.8,21.75,21.76,49944.0,19.7058,19.7058,19.6606,19.6696,49944.0
2023-11-06 13:50:00,21.76,21.77,21.72,21.73,50953.0,19.6696,19.6787,19.6335,19.6425,50953.0
2023-11-06 13:55:00,21.73,21.79,21.73,21.77,35144.0,19.6425,19.6968,19.6425,19.6787,35144.0
2023-11-06 14:00:00,21.77,21.79,21.77,21.78,51708.0,19.6787,19.6968,19.6787,19.6877,51708.0
2023-11-06 14:05:00,21.79,21.81,21.78,21.79,41216.0,19.6968,19.7148,19.6877,19.6968,41216.0
2023-11-06 14:10:00,21.79,21.81,21.78,21.8,45733.0,19.6968,19.7148,19.6877,19.7058,45733.0
2023-11-06 14:15:00,21.8,21.83,21.8,21.82,48326.0,19.7058,19.7329,19.7058,19.7239,48326.0
2023-11-06 14:20:00,21.82,21.84,21.82,21.83,35252.0,19.7239,19.742,19.7239,19.7329,35252.0
2023-11-06 14:25:00,21.84,21.89,21.83,21.89,50927.0,19.742,19.7872,19.7329,19.7872,50927.0
2023-11-06 14:30:00,21.89,21.94,21.88,21.94,64076.0,19.7872,19.8324,19.7781,19.8324,64076.0
2023-11-06 14:35:00,21.94,21.94,21.91,21.92,62782.0,19.8324,19.8324,19.8052,19.8143,62782.0
2023-11-06 14:40:00,21.92,21.98,21.92,21.98,51420.0,19.8143,19.8685,19.8143,19.8685,51420.0
2023-11-06 14:45:00,21.98,21.98,21.91,21.92,54323.0,19.8685,19.8685,19.8052,19.8143,54323.0
2023-11-06 14:50:00,21.92,21.94,21.91,21.93,34399.0,19.8143,19.8324,19.8052,19.8233,34399.0
2023-11-06 14:55:00,21.93,21.96,21.92,21.94,62394.0,19.8233,19.8504,19.8143,19.8324,62394.0
2023-11-06 15:00:00,21.94,21.94,21.92,21.94,33979.0,19.8324,19.8324,19.8143,19.8324,33979.0
2023-11-06 15:05:00,21.94,21.94,21.88,21.89,39656.0,19.8324,19.8324,19.7781,19.7872,39656.0
2023-11-06 15:10:00,21.89,21.92,21.87,21.87,42103.0,19.7872,19.8143,19.7691,19.7691,42103.0
2023-11-06 15:15:00,21.87,21.87,21.83,21.87,83163.0,19.7691,19.7691,19.7329,19.7691,83163.0
2023-11-06 15:20:00,21.87,21.87,21.84,21.85,36638.0,19.7691,19.7691,19.742,19.751,36638.0
2023-11-06 15:25:00,21.85,21.87,21.84,21.86,62801.0,19.751,19.7691,19.742,19.76,62801.0
2023-11-06 15:30:00,21.86,21.87,21.84,21.87,78259.0,19.76,19.7691,19.742,19.7691,78259.0
2023-11-06 15:35:00,21.87,21.87,21.82,21.86,62561.0,19.7691,19.7691,19.7239,19.76,62561.0
2023-11-06 15:40:00,21.86,21.86,21.81,21.82,42821.0,19.76,19.76,19.7148,19.7239,42821.0
2023-11-06 15:45:00,21.82,21.83,21.8,21.82,69625.0,19.7239,19.7329,19.7058,19.7239,69625.0
2023-11-06 15:50:00,21.82,21.82,21.75,21.78,217599.0,19.7239,19.7239,19.6606,19.6877,217599.0
2023-11-06 15:55:00,21.77,21.78,21.75,21.78,422310.0,19.6787,19.6877,19.6606,19.6877,422310.0
2023-11-07 09:30:00,21.8,21.85,21.71,21.74,147005.0,19.7058,19.751,19.6245,19.6516,147005.0
2023-11-07 09:35:00,21.74,21.75,21.6,21.62,69999.0,19.6516,19.6606,19.525,19.5431,69999.0
2023-11-07 09:40:00,21.61,21.66,21.61,21.65,44164.0,19.5341,19.5793,19.5341,19.5702,44164.0
2023-11-07 09:45:00,21.66,21.71,21.64,21.64,65908.0,19.5793,19.6245,19.5612,19.5612,65908.0
2023-11-07 09:50:00,21.64,21.67,21.63,21.63,35071.0,19.5612,19.5883,19.5521,19.5521,35071.0
2023-11-07 09:55:00,21.64,21.7,21.61,21.69,50002.0,19.5612,19.6154,19.5341,19.6064,50002.0
2023-11-07 10:00:00,21.68,21.78,21.68,21.73,49204.0,19.5973,19.6877,19.5973,19.6425,49204.0
2023-11-07 10:05:00,21.73,21.76,21.7,21.76,31508.0,19.6425,19.6696,19.6154,19.6696,31508.0
2023-11-07 10:10:00,21.76,21.8,21.73,21.79,38793.0,19.6696,19.7058,19.6425,19.6968,38793.0
2023-11-07 10:15:00,21.8,21.86,21.78,21.84,54554.0,19.7058,19.76,19.6877,19.742,54554.0
2023-11-07 10:20:00,21.83,21.84,21.81,21.83,45067.0,19.7329,19.742,19.7148,19.7329,45067.0
2023-11-07 10:25:00,21.83,21.95,21.83,21.95,60449.0,19.7329,19.8414,19.7329,19.8414,60449.0
2023-11-07 10:30:00,21.95,21.95,21.91,21.93,57707.0,19.8414,19.8414,19.8052,19.8233,57707.0
2023-11-07 10:35:00,21.93,21.94,21.89,21.91,58671.0,19.8233,19.8324,19.7872,19.8052,58671.0
2023-11-07 10:40:00,21.91,21.92,21.86,21.88,39671.0,19.8052,19.8143,19.76,19.7781,39671.0
2023-11-07 10:45:00,21.88,21.89,21.81,21.87,47348.0,19.7781,19.7872,19.7148,19.7691,47348.0
2023-11-07 10:50:00,21.86,21.88,21.81,21.82,49750.0,19.76,19.7781,19.7148,19.7239,49750.0
2023-11-07 10:55:00,21.82,21.82,21.74,21.77,66634.0,19.7239,19.7239,19.6516,19.6787,66634.0
2023-11-07 11:00:00,21.76,21.8,21.74,21.8,52290.0,19.6696,19.7058,19.6516,19.7058,52290.0
2023-11-07 11:05:00,21.8,21.83,21.79,21.79,45886.0,19.7058,19.7329,19.6968,19.6968,45886.0
2023-11-07 11:10:00,21.8,21.82,21.77,21.81,32236.0,19.7058,19.7239,19.6787,19.7148,32236.0
2023-11-07 11:15:00,21.81,21.84,21.8,21.82,33463.0,19.7148,19.742,19.7058,19.7239,33463.0
2023-11-07 11:20:00,21.82,21.84,21.81,21.82,18632.0,19.7239,19.742,19.7148,19.7239,18632.0
2023-11-07 11:25:00,21.83,21.85,21.81,21.83,38036.0,19.7329,19.751,19.7148,19.7329,38036.0
2023-11-07 11:30:00,21.82,21.86,21.82,21.86,65879.0,19.7239,19.76,19.7239,19.76,65879.0
2023-11-07 11:35:00,21.86,21.86,21.82,21.85,24399.0,19.76,19.76,19.7239,19.751,24399.0
2023-11-07 11:40:00,21.85,21.87,21.84,21.85,46778.0,19.751,19.7691,19.742,19.751,46778.0
2023-11-07 11:45:00,21.86,21.87,21.78,21.79,43274.0,19.76,19.7691,19.6877,19.6968,43274.0
2023-11-07 11:50:00,21.79,21.79,21.75,21.76,18912.0,19.6968,19.6968,19.6606,19.6696,18912.0
2023-11-07 11:55:00,21.75,21.79,21.74,21.77,27529.0,19.6606,19.6968,19.6516,19.6787,27529.0
2023-11-07 12:00:00,21.77,21.78,21.73,21.76,32093.0,19.6787,19.6877,19.6425,19.6696,32093.0
2023-11-07 12:05:00,21.75,21.76,21.72,21.74,38084.0,19.6606,19.6696,19.6335,19.6516,38084.0
2023-11-07 12:10:00,21.75,21.77,21.72,21.77,23052.0,19.6606,19.6787,19.6335,19.6787,23052.0
2023-11-07 12:15:00,21.77,21.8,21.76,21.77,22340.0,19.6787,19.7058,19.6696,19.6787,22340.0
2023-11-07 12:20:00,21.77,21.78,21.76,21.78,24319.0,19.6787,19.6877,19.6696,19.6877,24319.0
2023-11-07 12:25:00,21.78,21.79,21.76,21.78,19842.0,19.6877,19.6968,19.6696,19.6877,19842.0
2023-11-07 12:30:00,21.78,21.8,21.75,21.78,46398.0,19.6877,19.7058,19.6606,19.6877,46398.0
2023-11-07 12:35:00,21.78,21.78,21.72,21.73,16288.0,19.6877,19.6877,19.6335,19.6425,16288.0
2023-11-07 12:40:00,21.74,21.74,21.71,21.71,15150.0,19.6516,19.6516,19.6245,19.6245,15150.0
2023-11-07 12:45:00,21.71,21.74,21.71,21.73,35986.0,19.6245,19.6516,19.6245,19.6425,35986.0
2023-11-07 12:50:00,21.72,21.74,21.71,21.73,36920.0,19.6335,19.6516,19.6245,19.6425,36920.0
2023-11-07 12:55:00,21.72,21.75,21.71,21.74,31151.0,19.6335,19.6606,19.6245,19.6516,31151.0
2023-11-07 13:00:00,21.75,21.79,21.74,21.77,26586.0,19.6606,19.6968,19.6516,19.6787,26586.0
2023-11-07 13:05:00,21.77,21.8,21.75,21.8,24376.0,19.6787,19.7058,19.6606,19.7058,24376.0
2023-11-07 13:10:00,21.8,21.81,21.77,21.77,18073.0,19.7058,19.7148,19.6787,19.6787,18073.0
2023-11-07 13:15:00,21.77,21.79,21.75,21.77,27540.0,19.6787,19.6968,19.6606,19.6787,27540.0
2023-11-07 13:20:00,21.78,21.78,21.75,21.76,20011.0,19.6877,19.6877,19.6606,19.6696,20011.0
2023-11-07 13:25:00,21.77,21.78,21.74,21.76,37751.0,19.6787,19.6877,19.6516,19.6696,37751.0
2023-11-07 13:30:00,21.75,21.78,21.75,21.78,36879.0,19.6606,19.6877,19.6606,19.6877,36879.0
2023-11-07 13:35:00,21.78,21.8,21.75,21.79,52618.0,19.6877,19.7058,19.6606,19.6968,52618.0
2023-11-07 13:40:00,21.79,21.79,21.73,21.73,29930.0,19.6968,19.6968,19.6425,19.6425,29930.0
2023-11-07 13:45:00,21.73,21.77,21.73,21.76,26500.0,19.6425,19.6787,19.6425,19.6696,26500.0
2023-11-07 13:50:00,21.76,21.76,21.72,21.72,45760.0,19.6696,19.6696,19.6335,19.6335,45760.0
2023-11-07 13:55:00,21.72,21.73,21.69,21.71,74718.0,19.6335,19.6425,19.6064,19.6245,74718.0
2023-11-07 14:00:00,21.71,21.74,21.7,21.73,37681.0,19.6245,19.6516,19.6154,19.6425,37681.0
2023-11-07 14:05:00,21.72,21.72,21.69,21.7,23836.0,19.6335,19.6335,19.6064,19.6154,23836.0
2023-11-07 14:10:00,21.7,21.71,21.67,21.69,63879.0,19.6154,19.6245,19.5883,19.6064,63879.0
2023-11-07 14:15:00,21.69,21.7,21.67,21.68,30050.0,19.6064,19.6154,19.5883,19.5973,30050.0
2023-11-07 14:20:00,21.68,21.68,21.66,21.68,43348.0,19.5973,19.5973,19.5793,19.5973,43348.0
2023-11-07 14:25:00,21.67,21.7,21.66,21.7,81079.0,19.5883,19.6154,19.5793,19.6154,81079.0
2023-11-07 14:30:00,21.7,21.7,21.68,21.69,19827.0,19.6154,19.6154,19.5973,19.6064,19827.0
2023-11-07 14:35:00,21.69,21.69,21.66,21.66,12827.0,19.6064,19.6064,19.5793,19.5793,12827.0
2023-11-07 14:40:00,21.66,21.67,21.65,21.66,39129.0,19.5793,19.5883,19.5702,19.5793,39129.0
2023-11-07 14:45:00,21.66,21.71,21.65,21.71,55126.0,19.5793,19.6245,19.5702,19.6245,55126.0
2023-11-07 14:50:00,21.71,21.74,21.7,21.73,34551.0,19.6245,19.6516,19.6154,19.6425,34551.0
2023-11-07 14:55:00,21.73,21.75,21.72,21.75,37820.0,19.6425,19.6606,19.6335,19.6606,37820.0
2023-11-07 15:00:00,21.75,21.81,21.74,21.79,73345.0,19.6606,19.7148,19.6516,19.6968,73345.0
2023-11-07 15:05:00,21.79,21.8,21.75,21.76,71039.0,19.6968,19.7058,19.6606,19.6696,71039.0
2023-11-07 15:10:00,21.75,21.77,21.73,21.77,39277.0,19.6606,19.6787,19.6425,19.6787,39277.0
2023-11-07 15:15:00,21.77,21.77,21.75,21.77,32501.0,19.6787,19.6787,19.6606,19.6787,32501.0
2023-11-07 15:20:00,21.76,21.78,21.75,21.77,42982.0,19.6696,19.6877,19.6606,19.6787,42982.0
2023-11-07 15:25:00,21.77,21.77,21.73,21.73,84807.0,19.6787,19.6787,19.6425,19.6425,84807.0
2023-11-07 15:30:00,21.73,21.74,21.69,21.7,83235.0,19.6425,19.6516,19.6064,19.6154,83235.0
2023-11-07 15:35:00,21.69,21.71,21.66,21.67,101888.0,19.6064,19.6245,19.5793,19.5883,101888.0
2023-11-07 15:40:00,21.66,21.7,21.66,21.69,135883.0,19.5793,19.6154,19.5793,19.6064,135883.0
2023-11-07 15:45:00,21.68,21.7,21.67,21.68,92350.0,19.5973,19.6154,19.5883,19.5973,92350.0
2023-11-07 15:50:00,21.68,21.69,21.62,21.64,392506.0,19.5973,19.6064,19.5431,19.5612,392506.0
2023-11-07 15:55:00,21.64,21.66,21.62,21.66,443145.0,19.5612,19.5793,19.5431,19.5793,443145.0
2023-11-08 09:30:00,21.6,21.61,21.41,21.44,272768.0,19.525,19.5341,19.3533,19.3804,272768.0
2023-11-08 09:35:00,21.43,21.49,21.37,21.47,74953.0,19.3714,19.4256,19.3171,19.4075,74953.0
2023-11-08 09:40:00,21.48,21.54,21.43,21.54,62963.0,19.4165,19.4708,19.3714,19.4708,62963.0
2023-11-08 09:45:00,21.53,21.53,21.43,21.51,90781.0,19.4617,19.4617,19.3714,19.4437,90781.0
2023-11-08 09:50:00,21.5,21.52,21.46,21.48,21541.0,19.4346,19.4527,19.3985,19.4165,21541.0
2023-11-08 09:55:00,21.48,21.5,21.41,21.42,47149.0,19.4165,19.4346,19.3533,19.3623,47149.0
2023-11-08 10:00:00,21.42,21.47,21.41,21.44,35758.0,19.3623,19.4075,19.3533,19.3804,35758.0
2023-11-08 10:05:00,21.44,21.46,21.39,21.45,85408.0,19.3804,19.3985,19.3352,19.3894,85408.0
2023-11-08 10:10:00,21.46,21.5,21.45,21.5,27233.0,19.3985,19.4346,19.3894,19.4346,27233.0
2023-11-08 10:15:00,21.5,21.52,21.44,21.46,41998.0,19.4346,19.4527,19.3804,19.3985,41998.0
2023-11-08 10:20:00,21.45,21.47,21.4,21.46,90150.0,19.3894,19.4075,19.3442,19.3985,90150.0
2023-11-08 10:25:00,21.45,21.52,21.44,21.49,32571.0,19.3894,19.4527,19.3804,19.4256,32571.0
2023-11-08 10:30:00,21.5,21.51,21.42,21.44,44065.0,19.4346,19.4437,19.3623,19.3804,44065.0
2023-11-08 10:35:00,21.45,21.45,21.42,21.44,53288.0,19.3894,19.3894,19.3623,19.3804,53288.0
2023-11-08 10:40:00,21.44,21.47,21.42,21.45,40563.0,19.3804,19.4075,19.3623,19.3894,40563.0
2023-11-08 10:45:00,21.45,21.48,21.42,21.48,37819.0,19.3894,19.4165,19.3623,19.4165,37819.0
2023-11-08 10:50:00,21.48,21.49,21.44,21.45,45399.0,19.4165,19.4256,19.3804,19.3894,45399.0
2023-11-08 10:55:00,21.46,21.46,21.43,21.45,25911.0,19.3985,19.3985,19.3714,19.3894,25911.0
2023-11-08 11:00:00,21.45,21.46,21.4,21.41,26680.0,19.3894,19.3985,19.3442,19.3533,26680.0
2023-11-08 11:05:00,21.4,21.41,21.34,21.35,72431.0,19.3442,19.3533,19.29,19.299,72431.0
2023-11-08 11:10:00,21.34,21.37,21.33,21.35,58504.0,19.29,19.3171,19.281,19.299,58504.0
2023-11-08 11:15:00,21.35,21.37,21.33,21.36,85085.0,19.299,19.3171,19.281,19.3081,85085.0
2023-11-08 11:20:00,21.36,21.39,21.32,21.32,57683.0,19.3081,19.3352,19.2719,19.2719,57683.0
2023-11-08 11:25:00,21.32,21.33,21.29,21.32,43234.0,19.2719,19.281,19.2448,19.2719,43234.0
2023-11-08 11:30:00,21.31,21.35,21.3,21.34,53884.0,19.2629,19.299,19.2538,19.29,53884.0
2023-11-08 11:35:00,21.34,21.36,21.28,21.29,46529.0,19.29,19.3081,19.2358,19.2448,46529.0
2023-11-08 11:40:00,21.29,21.31,21.29,21.3,37037.0,19.2448,19.2629,19.2448,19.2538,37037.0
2023-11-08 11:45:00,21.3,21.3,21.27,21.27,48715.0,19.2538,19.2538,19.2267,19.2267,48715.0
2023-11-08 11:50:00,21.28,21.28,21.22,21.23,54874.0,19.2358,19.2358,19.1815,19.1906,54874.0
2023-11-08 11:55:00,21.22,21.26,21.2,21.23,50503.0,19.1815,19.2177,19.1634,19.1906,50503.0
2023-11-08 12:00:00,21.24,21.25,21.16,21.17,79339.0,19.1996,19.2086,19.1273,19.1363,79339.0
2023-11-08 12:05:00,21.17,21.19,21.13,21.17,85229.0,19.1363,19.1544,19.1002,19.1363,85229.0
2023-11-08 12:10:00,21.17,21.24,21.16,21.23,93144.0,19.1363,19.1996,19.1273,19.1906,93144.0
2023-11-08 12:15:00,21.23,21.23,21.18,21.2,61467.0,19.1906,19.1906,19.1454,19.1634,61467.0
2023-11-08 12:20:00,21.2,21.21,21.16,21.18,29742.0,19.1634,19.1725,19.1273,19.1454,29742.0
2023-11-08 12:25:00,21.17,21.18,21.14,21.14,32219.0,19.1363,19.1454,19.1092,19.1092,32219.0
2023-11-08 12:30:00,21.14,21.16,21.13,21.14,36477.0,19.1092,19.1273,19.1002,19.1092,36477.0
2023-11-08 12:35:00,21.14,21.17,21.11,21.12,78522.0,19.1092,19.1363,19.0821,19.0911,78522.0
2023-11-08 12:40:00,21.11,21.12,21.07,21.1,67335.0,19.0821,19.0911,19.0459,19.0731,67335.0
2023-11-08 12:45:00,21.11,21.12,21.07,21.07,69092.0,19.0821,19.0911,19.0459,19.0459,69092.0
2023-11-08 12:50:00,21.07,21.09,21.06,21.07,54200.0,19.0459,19.064,19.0369,19.0459,54200.0
2023-11-08 12:55:00,21.07,21.09,21.06,21.07,92438.0,19.0459,19.064,19.0369,19.0459,92438.0
2023-11-08 13:00:00,21.08,21.19,21.07,21.18,69958.0,19.055,19.1544,19.0459,19.1454,69958.0
2023-11-08 13:05:00,21.18,21.18,21.11,21.12,36513.0,19.1454,19.1454,19.0821,19.0911,36513.0
2023-11-08 13:10:00,21.12,21.13,21.07,21.09,47776.0,19.0911,19.1002,19.0459,19.064,47776.0
2023-11-08 13:15:00,21.09,21.1,21.05,21.05,45826.0,19.064,19.0731,19.0279,19.0279,45826.0
2023-11-08 13:20:00,21.06,21.11,21.04,21.1,51823.0,19.0369,19.0821,19.0188,19.0731,51823.0
2023-11-08 13:25:00,21.1,21.13,21.08,21.11,48549.0,19.0731,19.1002,19.055,19.0821,48549.0
2023-11-08 13:30:00,21.1,21.13,21.1,21.11,46208.0,19.0731,19.1002,19.0731,19.0821,46208.0
2023-11-08 13:35:00,21.11,21.14,21.1,21.11,54724.0,19.0821,19.1092,19.0731,19.0821,54724.0
2023-11-08 13:40:00,21.11,21.16,21.09,21.1,50862.0,19.0821,19.1273,19.064,19.0731,50862.0
2023-11-08 13:45:00,21.1,21.1,21.07,21.07,48875.0,19.0731,19.0731,19.0459,19.0459,48875.0
2023-11-08 13:50:00,21.07,21.08,21.04,21.05,105071.0,19.0459,19.055,19.0188,19.0279,105071.0
2023-11-08 13:55:00,21.04,21.06,21.03,21.05,61598.0,19.0188,19.0369,19.0098,19.0279,61598.0
2023-11-08 14:00:00,21.05,21.09,21.05,21.09,34800.0,19.0279,19.064,19.0279,19.064,34800.0
2023-11-08 14:05:00,21.09,21.11,21.08,21.11,58935.0,19.064,19.0821,19.055,19.0821,58935.0
2023-11-08 14:10:00,21.1,21.11,21.06,21.06,39000.0,19.0731,19.0821,19.0369,19.0369,39000.0
2023-11-08 14:15:00,21.06,21.09,21.06,21.09,72179.0,19.0369,19.064,19.0369,19.064,72179.0
2023-11-08 14:20:00,21.09,21.09,21.04,21.05,38837.0,19.064,19.064,19.0188,19.0279,38837.0
2023-11-08 14:25:00,21.05,21.06,21.04,21.06,33121.0,19.0279,19.0369,19.0188,19.0369,33121.0
2023-11-08 14:30:00,21.06,21.09,21.05,21.06,53555.0,19.0369,19.064,19.0279,19.0369,53555.0
2023-11-08 14:35:00,21.05,21.07,21.05,21.07,23058.0,19.0279,19.0459,19.0279,19.0459,23058.0
2023-11-08 14:40:00,21.07,21.07,21.05,21.07,27184.0,19.0459,19.0459,19.0279,19.0459,27184.0
2023-11-08 14:45:00,21.07,21.07,21.04,21.04,34500.0,19.0459,19.0459,19.0188,19.0188,34500.0
2023-11-08 14:50:00,21.04,21.05,21.02,21.04,35347.0,19.0188,19.0279,19.0007,19.0188,35347.0
2023-11-08 14:55:00,21.03,21.04,20.97,20.98,185919.0,19.0098,19.0188,18.9555,18.9646,185919.0
2023-11-08 15:00:00,20.98,21.0,20.95,20.99,99562.0,18.9646,18.9827,18.9375,18.9736,99562.0
2023-11-08 15:05:00,21.0,21.0,20.96,20.97,62545.0,18.9827,18.9827,18.9465,18.9555,62545.0
2023-11-08 15:10:00,20.97,20.99,20.96,20.98,42252.0,18.9555,18.9736,18.9465,18.9646,42252.0
2023-11-08 15:15:00,20.98,21.0,20.96,20.98,81767.0,18.9646,18.9827,18.9465,18.9646,81767.0
2023-11-08 15:20:00,20.98,21.02,20.97,21.0,128714.0,18.9646,19.0007,18.9555,18.9827,128714.0
2023-11-08 15:25:00,21.01,21.01,20.96,20.96,85553.0,18.9917,18.9917,18.9465,18.9465,85553.0
2023-11-08 15:30:00,20.96,20.96,20.93,20.94,159271.0,18.9465,18.9465,18.9194,18.9284,159271.0
2023-11-08 15:35:00,20.94,21.0,20.93,20.98,135687.0,18.9284,18.9827,18.9194,18.9646,135687.0
2023-11-08 15:40:00,20.99,21.04,20.98,21.0,95917.0,18.9736,19.0188,18.9646,18.9827,95917.0
2023-11-08 15:45:00,20.99,21.01,20.96,21.01,209862.0,18.9736,18.9917,18.9465,18.9917,209862.0
2023-11-08 15:50:00,21.01,21.03,20.97,21.0,248373.0,18.9917,19.0098,18.9555,18.9827,248373.0
2023-11-08 15:55:00,21.0,21.01,20.97,20.99,558728.0,18.9827,18.9917,18.9555,18.9736,558728.0
2023-11-09 09:30:00,21.09,21.15,21.03,21.09,192034.0,19.064,19.1182,19.0098,19.064,192034.0
2023-11-09 09:35:00,21.09,21.09,21.0,21.01,73921.0,19.064,19.064,18.9827,18.9917,73921.0
2023-11-09 09:40:00,21.01,21.09,21.0,21.07,81628.0,18.9917,19.064,18.9827,19.0459,81628.0
2023-11-09 09:45:00,21.07,21.12,21.02,21.07,71070.0,19.0459,19.0911,19.0007,19.0459,71070.0
2023-11-09 09:50:00,21.08,21.09,21.05,21.08,52783.0,19.055,19.064,19.0279,19.055,52783.0
2023-11-09 09:55:00,21.08,21.09,21.04,21.05,67551.0,19.055,19.064,19.0188,19.0279,67551.0
2023-11-09 10:00:00,21.06,21.07,20.97,21.02,149014.0,19.0369,19.0459,18.9555,19.0007,149014.0
2023-11-09 10:05:00,21.02,21.04,20.97,21.02,65228.0,19.0007,19.0188,18.9555,19.0007,65228.0
2023-11-09 10:10:00,21.03,21.03,20.98,20.99,35913.0,19.0098,19.0098,18.9646,18.9736,35913.0
2023-11-09 10:15:00,20.98,20.99,20.93,20.95,101078.0,18.9646,18.9736,18.9194,18.9375,101078.0
2023-11-09 10:20:00,20.95,20.96,20.9,20.92,84083.0,18.9375,18.9465,18.8923,18.9103,84083.0
2023-11-09 10:25:00,20.93,20.93,20.89,20.89,52691.0,18.9194,18.9194,18.8832,18.8832,52691.0
2023-11-09 10:30:00,20.9,20.9,20.85,20.86,101068.0,18.8923,18.8923,18.8471,18.8561,101068.0
2023-11-09 10:35:00,20.85,20.9,20.85,20.88,35290.0,18.8471,18.8923,18.8471,18.8742,35290.0
2023-11-09 10:40:00,20.88,20.91,20.87,20.9,48152.0,18.8742,18.9013,18.8651,18.8923,48152.0
2023-11-09 10:45:00,20.89,20.94,20.89,20.94,29307.0,18.8832,18.9284,18.8832,18.9284,29307.0
2023-11-09 10:50:00,20.94,20.99,20.93,20.98,66728.0,18.9284,18.9736,18.9194,18.9646,66728.0
2023-11-09 10:55:00,20.98,20.98,20.9,20.9,40173.0,18.9646,18.9646,18.8923,18.8923,40173.0
2023-11-09 11:00:00,20.91,20.94,20.9,20.92,24057.0,18.9013,18.9284,18.8923,18.9103,24057.0
2023-11-09 11:05:00,20.93,20.94,20.89,20.93,35686.0,18.9194,18.9284,18.8832,18.9194,35686.0
2023-11-09 11:10:00,20.93,20.93,20.9,20.91,29117.0,18.9194,18.9194,18.8923,18.9013,29117.0
2023-11-09 11:15:00,20.91,20.94,20.88,20.91,37307.0,18.9013,18.9284,18.8742,18.9013,37307.0
2023-11-09 11:20:00,20.91,20.93,20.9,20.92,26724.0,18.9013,18.9194,18.8923,18.9103,26724.0
2023-11-09 11:25:00,20.93,20.93,20.88,20.9,30392.0,18.9194,18.9194,18.8742,18.8923,30392.0
2023-11-09 11:30:00,20.89,20.92,20.89,20.92,28842.0,18.8832,18.9103,18.8832,18.9103,28842.0
2023-11-09 11:35:00,20.92,20.92,20.86,20.87,30043.0,18.9103,18.9103,18.8561,18.8651,30043.0
2023-11-09 11:40:00,20.87,20.9,20.86,20.89,33672.0,18.8651,18.8923,18.8561,18.8832,33672.0
2023-11-09 11:45:00,20.89,20.91,20.88,20.9,31738.0,18.8832,18.9013,18.8742,18.8923,31738.0
2023-11-09 11:50:00,20.89,20.91,20.86,20.87,41316.0,18.8832,18.9013,18.8561,18.8651,41316.0
2023-11-09 11:55:00,20.87,20.87,20.85,20.86,40179.0,18.8651,18.8651,18.8471,18.8561,40179.0
2023-11-09 12:00:00,20.87,20.96,20.85,20.96,61780.0,18.8651,18.9465,18.8471,18.9465,61780.0
2023-11-09 12:05:00,20.96,20.97,20.94,20.95,16167.0,18.9465,18.9555,18.9284,18.9375,16167.0
2023-11-09 12:10:00,20.95,20.96,20.91,20.92,26492.0,18.9375,18.9465,18.9013,18.9103,26492.0
2023-11-09 12:15:00,20.93,20.95,20.92,20.94,14660.0,18.9194,18.9375,18.9103,18.9284,14660.0
2023-11-09 12:20:00,20.94,20.95,20.92,20.94,37421.0,18.9284,18.9375,18.9103,18.9284,37421.0
2023-11-09 12:25:00,20.94,20.95,20.93,20.94,35780.0,18.9284,18.9375,18.9194,18.9284,35780.0
2023-11-09 12:30:00,20.95,20.96,20.93,20.93,11958.0,18.9375,18.9465,18.9194,18.9194,11958.0
2023-11-09 12:35:00,20.94,21.01,20.93,21.01,58757.0,18.9284,18.9917,18.9194,18.9917,58757.0
2023-11-09 12:40:00,21.01,21.02,20.99,21.01,41985.0,18.9917,19.0007,18.9736,18.9917,41985.0
2023-11-09 12:45:00,21.0,21.05,21.0,21.02,94581.0,18.9827,19.0279,18.9827,19.0007,94581.0
2023-11-09 12:50:00,21.01,21.02,20.98,20.99,25431.0,18.9917,19.0007,18.9646,18.9736,25431.0
2023-11-09 12:55:00,20.99,21.0,20.96,20.97,28376.0,18.9736,18.9827,18.9465,18.9555,28376.0
2023-11-09 13:00:00,20.98,20.98,20.87,20.92,94624.0,18.9646,18.9646,18.8651,18.9103,94624.0
2023-11-09 13:05:00,20.93,20.94,20.86,20.87,66789.0,18.9194,18.9284,18.8561,18.8651,66789.0
2023-11-09 13:10:00,20.87,20.94,20.86,20.94,44153.0,18.8651,18.9284,18.8561,18.9284,44153.0
2023-11-09 13:15:00,20.93,20.93,20.89,20.89,34747.0,18.9194,18.9194,18.8832,18.8832,34747.0
2023-11-09 13:20:00,20.9,20.92,20.88,20.9,45241.0,18.8923,18.9103,18.8742,18.8923,45241.0
2023-11-09 13:25:00,20.89,20.9,20.83,20.86,170333.0,18.8832,18.8923,18.829,18.8561,170333.0
2023-11-09 13:30:00,20.85,20.86,20.83,20.84,74489.0,18.8471,18.8561,18.829,18.838,74489.0
2023-11-09 13:35:00,20.84,20.85,20.8,20.8,57969.0,18.838,18.8471,18.8019,18.8019,57969.0
2023-11-09 13:40:00,20.81,20.81,20.72,20.75,106782.0,18.8109,18.8109,18.7296,18.7567,106782.0
2023-11-09 13:45:00,20.75,20.79,20.75,20.79,50444.0,18.7567,18.7928,18.7567,18.7928,50444.0
2023-11-09 13:50:00,20.79,20.8,20.76,20.76,41576.0,18.7928,18.8019,18.7657,18.7657,41576.0
2023-11-09 13:55:00,20.76,20.78,20.73,20.73,57276.0,18.7657,18.7838,18.7386,18.7386,57276.0
2023-11-09 14:00:00,20.73,20.74,20.7,20.71,54677.0,18.7386,18.7476,18.7115,18.7205,54677.0
2023-11-09 14:05:00,20.71,20.73,20.7,20.72,29536.0,18.7205,18.7386,18.7115,18.7296,29536.0
2023-11-09 14:10:00,20.72,20.72,20.68,20.69,91711.0,18.7296,18.7296,18.6934,18.7024,91711.0
2023-11-09 14:15:00,20.68,20.69,20.65,20.66,46062.0,18.6934,18.7024,18.6663,18.6753,46062.0
2023-11-09 14:20:00,20.66,20.68,20.65,20.68,29008.0,18.6753,18.6934,18.6663,18.6934,29008.0
2023-11-09 14:25:00,20.68,20.71,20.65,20.66,59188.0,18.6934,18.7205,18.6663,18.6753,59188.0
2023-11-09 14:30:00,20.66,20.67,20.65,20.65,31879.0,18.6753,18.6844,18.6663,18.6663,31879.0
2023-11-09 14:35:00,20.66,20.66,20.58,20.6,129164.0,18.6753,18.6753,18.603,18.6211,129164.0
2023-11-09 14:40:00,20.61,20.61,20.56,20.57,200307.0,18.6301,18.6301,18.5849,18.594,200307.0
2023-11-09 14:45:00,20.57,20.57,20.55,20.57,80442.0,18.594,18.594,18.5759,18.594,80442.0
2023-11-09 14:50:00,20.56,20.58,20.55,20.57,86958.0,18.5849,18.603,18.5759,18.594,86958.0
2023-11-09 14:55:00,20.56,20.59,20.55,20.57,76718.0,18.5849,18.612,18.5759,18.594,76718.0
2023-11-09 15:00:00,20.57,20.57,20.54,20.55,113112.0,18.594,18.594,18.5668,18.5759,113112.0
2023-11-09 15:05:00,20.55,20.55,20.48,20.48,187206.0,18.5759,18.5759,18.5126,18.5126,187206.0
2023-11-09 15:10:00,20.49,20.5,20.45,20.46,110281.0,18.5217,18.5307,18.4855,18.4945,110281.0
2023-11-09 15:15:00,20.46,20.47,20.44,20.47,137585.0,18.4945,18.5036,18.4765,18.5036,137585.0
2023-11-09 15:20:00,20.46,20.47,20.42,20.44,113369.0,18.4945,18.5036,18.4584,18.4765,113369.0
2023-11-09 15:25:00,20.44,20.45,20.39,20.39,77530.0,18.4765,18.4855,18.4313,18.4313,77530.0
2023-11-09 15:30:00,20.39,20.42,20.39,20.42,138331.0,18.4313,18.4584,18.4313,18.4584,138331.0
2023-11-09 15:35:00,20.42,20.42,20.4,20.4,100629.0,18.4584,18.4584,18.4403,18.4403,100629.0
2023-11-09 15:40:00,20.41,20.42,20.38,20.39,156519.0,18.4493,18.4584,18.4222,18.4313,156519.0
2023-11-09 15:45:00,20.39,20.4,20.36,20.39,222601.0,18.4313,18.4403,18.4041,18.4313,222601.0
2023-11-09 15:50:00,20.39,20.45,20.39,20.44,337921.0,18.4313,18.4855,18.4313,18.4765,337921.0
2023-11-09 15:55:00,20.45,20.46,20.43,20.44,520468.0,18.4855,18.4945,18.4674,18.4765,520468.0
2023-11-10 09:30:00,20.58,20.65,20.44,20.47,244794.0,18.603,18.6663,18.4765,18.5036,244794.0
2023-11-10 09:35:00,20.48,20.6,20.39,20.6,142241.0,18.5126,18.6211,18.4313,18.6211,142241.0
2023-11-10 09:40:00,20.59,20.7,20.58,20.68,150088.0,18.612,18.7115,18.603,18.6934,150088.0
2023-11-10 09:45:00,20.68,20.69,20.55,20.58,159464.0,18.6934,18.7024,18.5759,18.603,159464.0
2023-11-10 09:50:00,20.59,20.61,20.53,20.57,124768.0,18.612,18.6301,18.5578,18.594,124768.0
2023-11-10 09:55:00,20.57,20.59,20.46,20.47,116376.0,18.594,18.612,18.4945,18.5036,116376.0
2023-11-10 10:00:00,20.46,20.53,20.42,20.47,81441.0,18.4945,18.5578,18.4584,18.5036,81441.0
2023-11-10 10:05:00,20.48,20.49,20.44,20.44,67320.0,18.5126,18.5217,18.4765,18.4765,67320.0
2023-11-10 10:10:00,20.45,20.45,20.35,20.41,94105.0,18.4855,18.4855,18.3951,18.4493,94105.0
2023-11-10 10:15:00,20.41,20.41,20.37,20.4,66133.0,18.4493,18.4493,18.4132,18.4403,66133.0
2023-11-10 10:20:00,20.41,20.45,20.38,20.39,55917.0,18.4493,18.4855,18.4222,18.4313,55917.0
2023-11-10 10:25:00,20.39,20.47,20.39,20.46,46424.0,18.4313,18.5036,18.4313,18.4945,46424.0
2023-11-10 10:30:00,20.46,20.49,20.42,20.48,100025.0,18.4945,18.5217,18.4584,18.5126,100025.0
2023-11-10 10:35:00,20.48,20.52,20.47,20.48,115643.0,18.5126,18.5488,18.5036,18.5126,115643.0
2023-11-10 10:40:00,20.46,20.47,20.43,20.45,58031.0,18.4945,18.5036,18.4674,18.4855,58031.0
2023-11-10 10:45:00,20.45,20.52,20.44,20.5,54883.0,18.4855,18.5488,18.4765,18.5307,54883.0
2023-11-10 10:50:00,20.5,20.52,20.45,20.46,64669.0,18.5307,18.5488,18.4855,18.4945,64669.0
2023-11-10 10:55:00,20.46,20.49,20.45,20.48,37621.0,18.4945,18.5217,18.4855,18.5126,37621.0
2023-11-10 11:00:00,20.48,20.52,20.47,20.51,60929.0,18.5126,18.5488,18.5036,18.5397,60929.0
2023-11-10 11:05:00,20.52,20.55,20.47,20.48,112503.0,18.5488,18.5759,18.5036,18.5126,112503.0
2023-11-10 11:10:00,20.47,20.48,20.43,20.45,45443.0,18.5036,18.5126,18.4674,18.4855,45443.0
2023-11-10 11:15:00,20.45,20.47,20.44,20.46,34744.0,18.4855,18.5036,18.4765,18.4945,34744.0
2023-11-10 11:20:00,20.46,20.47,20.43,20.44,46456.0,18.4945,18.5036,18.4674,18.4765,46456.0
2023-11-10 11:25:00,20.44,20.49,20.43,20.46,90492.0,18.4765,18.5217,18.4674,18.4945,90492.0
2023-11-10 11:30:00,20.47,20.48,20.43,20.47,39091.0,18.5036,18.5126,18.4674,18.5036,39091.0
2023-11-10 11:35:00,20.48,20.49,20.44,20.46,61947.0,18.5126,18.5217,18.4765,18.4945,61947.0
2023-11-10 11:40:00,20.45,20.47,20.45,20.47,37329.0,18.4855,18.5036,18.4855,18.5036,37329.0
2023-11-10 11:45:00,20.46,20.47,20.41,20.42,77924.0,18.4945,18.5036,18.4493,18.4584,77924.0
2023-11-10 11:50:00,20.42,20.44,20.41,20.42,39813.0,18.4584,18.4765,18.4493,18.4584,39813.0
2023-11-10 11:55:00,20.43,20.45,20.41,20.44,39980.0,18.4674,18.4855,18.4493,18.4765,39980.0
2023-11-10 12:00:00,20.44,20.47,20.43,20.45,28535.0,18.4765,18.5036,18.4674,18.4855,28535.0
2023-11-10 12:05:00,20.45,20.46,20.44,20.45,19168.0,18.4855,18.4945,18.4765,18.4855,19168.0
2023-11-10 12:10:00,20.45,20.47,20.44,20.45,61179.0,18.4855,18.5036,18.4765,18.4855,61179.0
2023-11-10 12:15:00,20.46,20.49,20.45,20.46,76413.0,18.4945,18.5217,18.4855,18.4945,76413.0
2023-11-10 12:20:00,20.46,20.48,20.44,20.45,55387.0,18.4945,18.5126,18.4765,18.4855,55387.0
2023-11-10 12:25:00,20.45,20.47,20.43,20.46,31722.0,18.4855,18.5036,18.4674,18.4945,31722.0
2023-11-10 12:30:00,20.46,20.48,20.44,20.47,76348.0,18.4945,18.5126,18.4765,18.5036,76348.0
2023-11-10 12:35:00,20.47,20.55,20.46,20.55,34085.0,18.5036,18.5759,18.4945,18.5759,34085.0
2023-11-10 12:40:00,20.54,20.55,20.5,20.52,46813.0,18.5668,18.5759,18.5307,18.5488,46813.0
2023-11-10 12:45:00,20.52,20.54,20.48,20.49,94016.0,18.5488,18.5668,18.5126,18.5217,94016.0
2023-11-10 12:50:00,20.5,20.56,20.49,20.54,47632.0,18.5307,18.5849,18.5217,18.5668,47632.0
2023-11-10 12:55:00,20.54,20.54,20.5,20.51,53409.0,18.5668,18.5668,18.5307,18.5397,53409.0
2023-11-10 13:00:00,20.52,20.55,20.5,20.55,33476.0,18.5488,18.5759,18.5307,18.5759,33476.0
2023-11-10 13:05:00,20.55,20.57,20.53,20.57,41794.0,18.5759,18.594,18.5578,18.594,41794.0
2023-11-10 13:10:00,20.57,20.61,20.56,20.61,36766.0,18.594,18.6301,18.5849,18.6301,36766.0
2023-11-10 13:15:00,20.6,20.62,20.6,20.61,47501.0,18.6211,18.6392,18.6211,18.6301,47501.0
2023-11-10 13:20:00,20.61,20.62,20.57,20.57,92699.0,18.6301,18.6392,18.594,18.594,92699.0
2023-11-10 13:25:00,20.57,20.64,20.57,20.6,76796.0,18.594,18.6572,18.594,18.6211,76796.0
2023-11-10 13:30:00,20.6,20.64,20.59,20.62,34456.0,18.6211,18.6572,18.612,18.6392,34456.0
2023-11-10 13:35:00,20.61,20.64,20.61,20.64,54976.0,18.6301,18.6572,18.6301,18.6572,54976.0
2023-11-10 13:40:00,20.64,20.67,20.62,20.63,35608.0,18.6572,18.6844,18.6392,18.6482,35608.0
2023-11-10 13:45:00,20.63,20.64,20.58,20.6,60758.0,18.6482,18.6572,18.603,18.6211,60758.0
2023-11-10 13:50:00,20.6,20.61,20.55,20.55,44383.0,18.6211,18.6301,18.5759,18.5759,44383.0
2023-11-10 13:55:00,20.55,20.62,20.55,20.6,98610.0,18.5759,18.6392,18.5759,18.6211,98610.0
2023-11-10 14:00:00,20.61,20.64,20.6,20.61,47903.0,18.6301,18.6572,18.6211,18.6301,47903.0
2023-11-10 14:05:00,20.61,20.66,20.6,20.65,54028.0,18.6301,18.6753,18.6211,18.6663,54028.0
2023-11-10 14:10:00,20.65,20.72,20.65,20.72,62962.0,18.6663,18.7296,18.6663,18.7296,62962.0
2023-11-10 14:15:00,20.71,20.73,20.68,20.68,49369.0,18.7205,18.7386,18.6934,18.6934,49369.0
2023-11-10 14:20:00,20.68,20.72,20.68,20.71,53717.0,18.6934,18.7296,18.6934,18.7205,53717.0
2023-11-10 14:25:00,20.7,20.71,20.69,20.7,29180.0,18.7115,18.7205,18.7024,18.7115,29180.0
2023-11-10 14:30:00,20.71,20.71,20.67,20.68,35854.0,18.7205,18.7205,18.6844,18.6934,35854.0
2023-11-10 14:35:00,20.69,20.7,20.68,20.7,31878.0,18.7024,18.7115,18.6934,18.7115,31878.0
2023-11-10 14:40:00,20.7,20.7,20.68,20.7,29872.0,18.7115,18.7115,18.6934,18.7115,29872.0
2023-11-10 14:45:00,20.7,20.72,20.69,20.71,61966.0,18.7115,18.7296,18.7024,18.7205,61966.0
2023-11-10 14:50:00,20.71,20.71,20.66,20.69,37757.0,18.7205,18.7205,18.6753,18.7024,37757.0
2023-11-10 14:55:00,20.69,20.69,20.64,20.65,43614.0,18.7024,18.7024,18.6572,18.6663,43614.0
2023-11-10 15:00:00,20.64,20.65,20.61,20.62,56091.0,18.6572,18.6663,18.6301,18.6392,56091.0
2023-11-10 15:05:00,20.62,20.64,20.61,20.64,88961.0,18.6392,18.6572,18.6301,18.6572,88961.0
2023-11-10 15:10:00,20.64,20.67,20.63,20.67,40586.0,18.6572,18.6844,18.6482,18.6844,40586.0
2023-11-10 15:15:00,20.67,20.69,20.64,20.68,82090.0,18.6844,18.7024,18.6572,18.6934,82090.0
2023-11-10 15:20:00,20.7,20.71,20.68,20.7,65427.0,18.7115,18.7205,18.6934,18.7115,65427.0
2023-11-10 15:25:00,20.71,20.74,20.7,20.73,127835.0,18.7205,18.7476,18.7115,18.7386,127835.0
2023-11-10 15:30:00,20.74,20.76,20.73,20.76,94128.0,18.7476,18.7657,18.7386,18.7657,94128.0
2023-11-10 15:35:00,20.76,20.81,20.74,20.78,109855.0,18.7657,18.8109,18.7476,18.7838,109855.0
2023-11-10 15:40:00,20.78,20.79,20.75,20.78,87758.0,18.7838,18.7928,18.7567,18.7838,87758.0
2023-11-10 15:45:00,20.77,20.79,20.74,20.75,113597.0,18.7748,18.7928,18.7476,18.7567,113597.0
2023-11-10 15:50:00,20.74,20.76,20.69,20.72,321425.0,18.7476,18.7657,18.7024,18.7296,321425.0
2023-11-10 15:55:00,20.73,20.76,20.71,20.74,511614.0,18.7386,18.7657,18.7205,18.7476,511614.0
2023-11-13 09:30:00,20.26,20.3,20.08,20.1,473345.0,18.7496,18.7866,18.583,18.6015,473345.0
2023-11-13 09:35:00,20.1,20.27,20.03,20.27,377310.0,18.6015,18.7588,18.5367,18.7588,377310.0
2023-11-13 09:40:00,20.26,20.42,20.23,20.35,281864.0,18.7496,18.8976,18.7218,18.8329,281864.0
2023-11-13 09:45:00,20.35,20.37,20.22,20.23,99198.0,18.8329,18.8514,18.7126,18.7218,99198.0
2023-11-13 09:50:00,20.23,20.27,20.16,20.23,141001.0,18.7218,18.7588,18.657,18.7218,141001.0
2023-11-13 09:55:00,20.23,20.31,20.2,20.24,126339.0,18.7218,18.7958,18.694,18.7311,126339.0
2023-11-13 10:00:00,20.23,20.25,20.16,20.19,87980.0,18.7218,18.7403,18.657,18.6848,87980.0
2023-11-13 10:05:00,20.19,20.22,20.14,20.17,87198.0,18.6848,18.7126,18.6385,18.6663,87198.0
2023-11-13 10:10:00,20.17,20.21,20.15,20.21,65287.0,18.6663,18.7033,18.6478,18.7033,65287.0
2023-11-13 10:15:00,20.21,20.22,20.13,20.14,79363.0,18.7033,18.7126,18.6293,18.6385,79363.0
2023-11-13 10:20:00,20.14,20.17,20.11,20.14,147187.0,18.6385,18.6663,18.6108,18.6385,147187.0
2023-11-13 10:25:00,20.14,20.16,20.12,20.14,39961.0,18.6385,18.657,18.62,18.6385,39961.0
2023-11-13 10:30:00,20.13,20.2,20.12,20.17,100230.0,18.6293,18.694,18.62,18.6663,100230.0
2023-11-13 10:35:00,20.16,20.17,20.13,20.13,62448.0,18.657,18.6663,18.6293,18.6293,62448.0
2023-11-13 10:40:00,20.13,20.17,20.12,20.15,57492.0,18.6293,18.6663,18.62,18.6478,57492.0
2023-11-13 10:45:00,20.16,20.18,20.11,20.14,73165.0,18.657,18.6755,18.6108,18.6385,73165.0
2023-11-13 10:50:00,20.15,20.19,20.13,20.17,132488.0,18.6478,18.6848,18.6293,18.6663,132488.0
2023-11-13 10:55:00,20.17,20.18,20.13,20.16,68918.0,18.6663,18.6755,18.6293,18.657,68918.0
2023-11-13 11:00:00,20.16,20.2,20.14,20.16,68974.0,18.657,18.694,18.6385,18.657,68974.0
2023-11-13 11:05:00,20.16,20.18,20.12,20.13,227971.0,18.657,18.6755,18.62,18.6293,227971.0
2023-11-13 11:10:00,20.13,20.14,20.11,20.12,39449.0,18.6293,18.6385,18.6108,18.62,39449.0
2023-11-13 11:15:00,20.12,20.15,20.1,20.15,102888.0,18.62,18.6478,18.6015,18.6478,102888.0
2023-11-13 11:20:00,20.15,20.18,20.13,20.18,46300.0,18.6478,18.6755,18.6293,18.6755,46300.0
2023-11-13 11:25:00,20.18,20.2,20.17,20.19,56678.0,18.6755,18.694,18.6663,18.6848,56678.0
2023-11-13 11:30:00,20.19,20.21,20.17,20.2,75180.0,18.6848,18.7033,18.6663,18.694,75180.0
2023-11-13 11:35:00,20.2,20.21,20.17,20.18,121137.0,18.694,18.7033,18.6663,18.6755,121137.0
2023-11-13 11:40:00,20.18,20.18,20.14,20.15,49745.0,18.6755,18.6755,18.6385,18.6478,49745.0
2023-11-13 11:45:00,20.16,20.23,20.15,20.19,115259.0,18.657,18.7218,18.6478,18.6848,115259.0
2023-11-13 11:50:00,20.19,20.28,20.18,20.26,176389.0,18.6848,18.7681,18.6755,18.7496,176389.0
2023-11-13 11:55:00,20.25,20.3,20.22,20.23,157590.0,18.7403,18.7866,18.7126,18.7218,157590.0
2023-11-13 12:00:00,20.29,20.31,20.22,20.29,87650.0,18.7773,18.7958,18.7126,18.7773,87650.0
2023-11-13 12:05:00,20.29,20.29,20.2,20.2,45400.0,18.7773,18.7773,18.694,18.694,45400.0
2023-11-13 12:10:00,20.21,20.22,20.15,20.17,63798.0,18.7033,18.7126,18.6478,18.6663,63798.0
2023-11-13 12:15:00,20.16,20.22,20.15,20.15,63803.0,18.657,18.7126,18.6478,18.6478,63803.0
2023-11-13 12:20:00,20.14,20.16,20.12,20.13,80624.0,18.6385,18.657,18.62,18.6293,80624.0
2023-11-13 12:25:00,20.13,20.14,20.09,20.09,89260.0,18.6293,18.6385,18.5922,18.5922,89260.0
2023-11-13 12:30:00,20.09,20.11,20.08,20.1,109566.0,18.5922,18.6108,18.583,18.6015,109566.0
2023-11-13 12:35:00,20.09,20.1,20.06,20.07,91872.0,18.5922,18.6015,18.5645,18.5737,91872.0
2023-11-13 12:40:00,20.07,20.09,20.06,20.08,87068.0,18.5737,18.5922,18.5645,18.583,87068.0
2023-11-13 12:45:00,20.09,20.09,20.03,20.07,149710.0,18.5922,18.5922,18.5367,18.5737,149710.0
2023-11-13 12:50:00,20.07,20.09,20.06,20.09,87219.0,18.5737,18.5922,18.5645,18.5922,87219.0
2023-11-13 12:55:00,20.08,20.12,20.07,20.11,47824.0,18.583,18.62,18.5737,18.6108,47824.0
2023-11-13 13:00:00,20.11,20.12,20.1,20.11,38174.0,18.6108,18.62,18.6015,18.6108,38174.0
2023-11-13 13:05:00,20.11,20.12,20.07,20.07,59972.0,18.6108,18.62,18.5737,18.5737,59972.0
2023-11-13 13:10:00,20.08,20.08,20.07,20.07,29405.0,18.583,18.583,18.5737,18.5737,29405.0
2023-11-13 13:15:00,20.07,20.1,20.07,20.1,31455.0,18.5737,18.6015,18.5737,18.6015,31455.0
2023-11-13 13:20:00,20.09,20.1,20.06,20.07,61907.0,18.5922,18.6015,18.5645,18.5737,61907.0
2023-11-13 13:25:00,20.07,20.08,20.04,20.06,49209.0,18.5737,18.583,18.546,18.5645,49209.0
2023-11-13 13:30:00,20.05,20.06,20.03,20.04,47309.0,18.5552,18.5645,18.5367,18.546,47309.0
2023-11-13 13:35:00,20.05,20.05,20.02,20.02,97383.0,18.5552,18.5552,18.5275,18.5275,97383.0
2023-11-13 13:40:00,20.02,20.04,20.0,20.04,135780.0,18.5275,18.546,18.509,18.546,135780.0
2023-11-13 13:45:00,20.04,20.07,20.02,20.03,103686.0,18.546,18.5737,18.5275,18.5367,103686.0
2023-11-13 13:50:00,20.04,20.06,20.02,20.04,49261.0,18.546,18.5645,18.5275,18.546,49261.0
2023-11-13 13:55:00,20.03,20.07,20.02,20.07,62590.0,18.5367,18.5737,18.5275,18.5737,62590.0
2023-11-13 14:00:00,20.07,20.09,20.05,20.07,77039.0,18.5737,18.5922,18.5552,18.5737,77039.0
2023-11-13 14:05:00,20.07,20.07,20.05,20.07,49608.0,18.5737,18.5737,18.5552,18.5737,49608.0
2023-11-13 14:10:00,20.07,20.08,20.05,20.06,61541.0,18.5737,18.583,18.5552,18.5645,61541.0
2023-11-13 14:15:00,20.06,20.07,20.05,20.07,57393.0,18.5645,18.5737,18.5552,18.5737,57393.0
2023-11-13 14:20:00,20.06,20.09,20.05,20.09,35641.0,18.5645,18.5922,18.5552,18.5922,35641.0
2023-11-13 14:25:00,20.09,20.1,20.06,20.07,71277.0,18.5922,18.6015,18.5645,18.5737,71277.0
2023-11-13 14:30:00,20.07,20.09,20.06,20.08,80666.0,18.5737,18.5922,18.5645,18.583,80666.0
2023-11-13 14:35:00,20.07,20.17,20.06,20.12,328500.0,18.5737,18.6663,18.5645,18.62,328500.0
2023-11-13 14:40:00,20.13,20.15,20.09,20.1,48630.0,18.6293,18.6478,18.5922,18.6015,48630.0
2023-11-13 14:45:00,20.09,20.12,20.07,20.12,108340.0,18.5922,18.62,18.5737,18.62,108340.0
2023-11-13 14:50:00,20.11,20.12,20.08,20.09,55758.0,18.6108,18.62,18.583,18.5922,55758.0
2023-11-13 14:55:00,20.1,20.11,20.08,20.1,48105.0,18.6015,18.6108,18.583,18.6015,48105.0
2023-11-13 15:00:00,20.09,20.1,20.06,20.09,44849.0,18.5922,18.6015,18.5645,18.5922,44849.0
2023-11-13 15:05:00,20.09,20.11,20.08,20.11,34233.0,18.5922,18.6108,18.583,18.6108,34233.0
2023-11-13 15:10:00,20.1,20.12,20.09,20.12,43403.0,18.6015,18.62,18.5922,18.62,43403.0
2023-11-13 15:15:00,20.11,20.13,20.09,20.12,43347.0,18.6108,18.6293,18.5922,18.62,43347.0
2023-11-13 15:20:00,20.12,20.13,20.11,20.12,40483.0,18.62,18.6293,18.6108,18.62,40483.0
2023-11-13 15:25:00,20.12,20.13,20.11,20.12,31047.0,18.62,18.6293,18.6108,18.62,31047.0
2023-11-13 15:30:00,20.12,20.17,20.11,20.14,86612.0,18.62,18.6663,18.6108,18.6385,86612.0
2023-11-13 15:35:00,20.15,20.15,20.1,20.11,92813.0,18.6478,18.6478,18.6015,18.6108,92813.0
2023-11-13 15:40:00,20.11,20.15,20.1,20.14,99341.0,18.6108,18.6478,18.6015,18.6385,99341.0
2023-11-13 15:45:00,20.14,20.16,20.13,20.15,120658.0,18.6385,18.657,18.6293,18.6478,120658.0
2023-11-13 15:50:00,20.16,20.17,20.11,20.14,218665.0,18.657,18.6663,18.6108,18.6385,218665.0
2023-11-13 15:55:00,20.15,20.17,20.14,20.17,409227.0,18.6478,18.6663,18.6385,18.6663,409227.0
2023-11-14 09:30:00,20.54,20.74,20.45,20.67,489081.0,19.0087,19.1938,18.9254,19.129,489081.0
2023-11-14 09:35:00,20.67,20.77,20.66,20.76,183347.0,19.129,19.2215,19.1197,19.2123,183347.0
2023-11-14 09:40:00,20.76,20.81,20.72,20.79,130821.0,19.2123,19.2586,19.1753,19.2401,130821.0
2023-11-14 09:45:00,20.78,20.87,20.77,20.85,190875.0,19.2308,19.3141,19.2215,19.2956,190875.0
2023-11-14 09:50:00,20.84,20.95,20.81,20.92,126379.0,19.2863,19.3881,19.2586,19.3604,126379.0
2023-11-14 09:55:00,20.9,21.03,20.88,21.02,227550.0,19.3419,19.4622,19.3233,19.4529,227550.0
2023-11-14 10:00:00,21.02,21.04,20.93,21.03,111174.0,19.4529,19.4714,19.3696,19.4622,111174.0
2023-11-14 10:05:00,21.03,21.03,20.89,20.99,167362.0,19.4622,19.4622,19.3326,19.4251,167362.0
2023-11-14 10:10:00,20.99,21.03,20.95,20.96,128242.0,19.4251,19.4622,19.3881,19.3974,128242.0
2023-11-14 10:15:00,20.96,21.0,20.92,21.0,114189.0,19.3974,19.4344,19.3604,19.4344,114189.0
2023-11-14 10:20:00,21.0,21.02,20.96,21.0,111676.0,19.4344,19.4529,19.3974,19.4344,111676.0
2023-11-14 10:25:00,21.01,21.01,20.93,20.93,126317.0,19.4437,19.4437,19.3696,19.3696,126317.0
2023-11-14 10:30:00,20.94,20.99,20.91,20.97,139387.0,19.3789,19.4251,19.3511,19.4066,139387.0
2023-11-14 10:35:00,20.97,21.04,20.96,21.04,70752.0,19.4066,19.4714,19.3974,19.4714,70752.0
2023-11-14 10:40:00,21.04,21.1,20.98,21.08,210743.0,19.4714,19.5269,19.4159,19.5084,210743.0
2023-11-14 10:45:00,21.08,21.08,21.0,21.03,84329.0,19.5084,19.5084,19.4344,19.4622,84329.0
2023-11-14 10:50:00,21.03,21.07,21.01,21.05,89887.0,19.4622,19.4992,19.4437,19.4807,89887.0
2023-11-14 10:55:00,21.04,21.05,20.93,20.96,137491.0,19.4714,19.4807,19.3696,19.3974,137491.0
2023-11-14 11:00:00,20.96,21.16,20.96,21.15,142691.0,19.3974,19.5825,19.3974,19.5732,142691.0
2023-11-14 11:05:00,21.16,21.2,21.14,21.18,108189.0,19.5825,19.6195,19.564,19.601,108189.0
2023-11-14 11:10:00,21.18,21.25,21.17,21.23,105264.0,19.601,19.6658,19.5917,19.6473,105264.0
2023-11-14 11:15:00,21.23,21.24,21.19,21.21,94633.0,19.6473,19.6565,19.6102,19.6287,94633.0
2023-11-14 11:20:00,21.22,21.26,21.22,21.23,68514.0,19.638,19.675,19.638,19.6473,68514.0
2023-11-14 11:25:00,21.23,21.25,21.19,21.22,59725.0,19.6473,19.6658,19.6102,19.638,59725.0
2023-11-14 11:30:00,21.22,21.22,21.18,21.22,95844.0,19.638,19.638,19.601,19.638,95844.0
2023-11-14 11:35:00,21.22,21.26,21.21,21.21,90020.0,19.638,19.675,19.6287,19.6287,90020.0
2023-11-14 11:40:00,21.21,21.29,21.21,21.28,131199.0,19.6287,19.7028,19.6287,19.6935,131199.0
2023-11-14 11:45:00,21.29,21.31,21.21,21.23,86005.0,19.7028,19.7213,19.6287,19.6473,86005.0
2023-11-14 11:50:00,21.23,21.23,21.16,21.17,56206.0,19.6473,19.6473,19.5825,19.5917,56206.0
2023-11-14 11:55:00,21.17,21.18,21.13,21.14,65458.0,19.5917,19.601,19.5547,19.564,65458.0
2023-11-14 12:00:00,21.13,21.14,21.06,21.07,87993.0,19.5547,19.564,19.4899,19.4992,87993.0
2023-11-14 12:05:00,21.07,21.08,20.96,20.96,129869.0,19.4992,19.5084,19.3974,19.3974,129869.0
2023-11-14 12:10:00,20.97,21.02,20.97,20.98,60311.0,19.4066,19.4529,19.4066,19.4159,60311.0
2023-11-14 12:15:00,20.98,20.99,20.94,20.96,51350.0,19.4159,19.4251,19.3789,19.3974,51350.0
2023-11-14 12:20:00,20.96,20.97,20.92,20.93,30278.0,19.3974,19.4066,19.3604,19.3696,30278.0
2023-11-14 12:25:00,20.93,20.95,20.9,20.91,62995.0,19.3696,19.3881,19.3419,19.3511,62995.0
2023-11-14 12:30:00,20.9,20.93,20.9,20.93,39145.0,19.3419,19.3696,19.3419,19.3696,39145.0
2023-11-14 12:35:00,20.93,20.96,20.9,20.92,93544.0,19.3696,19.3974,19.3419,19.3604,93544.0
2023-11-14 12:40:00,20.92,20.92,20.83,20.84,62699.0,19.3604,19.3604,19.2771,19.2863,62699.0
2023-11-14 12:45:00,20.83,20.87,20.81,20.85,113980.0,19.2771,19.3141,19.2586,19.2956,113980.0
2023-11-14 12:50:00,20.85,20.91,20.83,20.89,86810.0,19.2956,19.3511,19.2771,19.3326,86810.0
2023-11-14 12:55:00,20.9,20.93,20.88,20.89,77170.0,19.3419,19.3696,19.3233,19.3326,77170.0
2023-11-14 13:00:00,20.89,20.9,20.85,20.87,53846.0,19.3326,19.3419,19.2956,19.3141,53846.0
2023-11-14 13:05:00,20.87,20.88,20.86,20.87,28413.0,19.3141,19.3233,19.3048,19.3141,28413.0
2023-11-14 13:10:00,20.87,20.87,20.82,20.82,37054.0,19.3141,19.3141,19.2678,19.2678,37054.0
2023-11-14 13:15:00,20.82,20.89,20.82,20.89,73705.0,19.2678,19.3326,19.2678,19.3326,73705.0
2023-11-14 13:20:00,20.89,20.95,20.86,20.94,53004.0,19.3326,19.3881,19.3048,19.3789,53004.0
2023-11-14 13:25:00,20.94,20.99,20.93,20.96,60570.0,19.3789,19.4251,19.3696,19.3974,60570.0
2023-11-14 13:30:00,20.97,20.98,20.94,20.95,73889.0,19.4066,19.4159,19.3789,19.3881,73889.0
2023-11-14 13:35:00,20.95,20.97,20.93,20.96,47679.0,19.3881,19.4066,19.3696,19.3974,47679.0
2023-11-14 13:40:00,20.97,20.98,20.95,20.97,97458.0,19.4066,19.4159,19.3881,19.4066,97458.0
2023-11-14 13:45:00,20.96,20.97,20.94,20.95,18949.0,19.3974,19.4066,19.3789,19.3881,18949.0
2023-11-14 13:50:00,20.96,20.98,20.92,20.92,41439.0,19.3974,19.4159,19.3604,19.3604,41439.0
2023-11-14 13:55:00,20.92,20.94,20.91,20.92,36722.0,19.3604,19.3789,19.3511,19.3604,36722.0
2023-11-14 14:00:00,20.92,20.94,20.9,20.93,36091.0,19.3604,19.3789,19.3419,19.3696,36091.0
2023-11-14 14:05:00,20.93,20.95,20.91,20.91,58225.0,19.3696,19.3881,19.3511,19.3511,58225.0
2023-11-14 14:10:00,20.91,20.93,20.88,20.93,76113.0,19.3511,19.3696,19.3233,19.3696,76113.0
2023-11-14 14:15:00,20.93,20.93,20.89,20.9,46136.0,19.3696,19.3696,19.3326,19.3419,46136.0
2023-11-14 14:20:00,20.91,20.91,20.88,20.89,50381.0,19.3511,19.3511,19.3233,19.3326,50381.0
2023-11-14 14:25:00,20.88,20.89,20.86,20.87,35671.0,19.3233,19.3326,19.3048,19.3141,35671.0
2023-11-14 14:30:00,20.87,20.92,20.87,20.92,51953.0,19.3141,19.3604,19.3141,19.3604,51953.0
2023-11-14 14:35:00,20.92,20.95,20.9,20.94,46391.0,19.3604,19.3881,19.3419,19.3789,46391.0
2023-11-14 14:40:00,20.93,20.95,20.93,20.95,30134.0,19.3696,19.3881,19.3696,19.3881,30134.0
2023-11-14 14:45:00,20.95,20.97,20.92,20.95,35973.0,19.3881,19.4066,19.3604,19.3881,35973.0
2023-11-14 14:50:00,20.95,20.95,20.93,20.95,36537.0,19.3881,19.3881,19.3696,19.3881,36537.0
2023-11-14 14:55:00,20.95,20.97,20.94,20.97,80323.0,19.3881,19.4066,19.3789,19.4066,80323.0
2023-11-14 15:00:00,20.96,20.99,20.96,20.97,58771.0,19.3974,19.4251,19.3974,19.4066,58771.0
2023-11-14 15:05:00,20.98,21.05,20.97,21.05,66768.0,19.4159,19.4807,19.4066,19.4807,66768.0
2023-11-14 15:10:00,21.05,21.05,21.02,21.04,68433.0,19.4807,19.4807,19.4529,19.4714,68433.0
2023-11-14 15:15:00,21.04,21.05,21.0,21.03,99878.0,19.4714,19.4807,19.4344,19.4622,99878.0
2023-11-14 15:20:00,21.02,21.08,21.02,21.06,73911.0,19.4529,19.5084,19.4529,19.4899,73911.0
2023-11-14 15:25:00,21.06,21.08,21.05,21.08,51992.0,19.4899,19.5084,19.4807,19.5084,51992.0
2023-11-14 15:30:00,21.08,21.09,21.07,21.09,73895.0,19.5084,19.5177,19.4992,19.5177,73895.0
2023-11-14 15:35:00,21.09,21.14,21.08,21.12,86112.0,19.5177,19.564,19.5084,19.5455,86112.0
2023-11-14 15:40:00,21.12,21.12,21.08,21.09,124826.0,19.5455,19.5455,19.5084,19.5177,124826.0
2023-11-14 15:45:00,21.09,21.11,21.06,21.1,168346.0,19.5177,19.5362,19.4899,19.5269,168346.0
2023-11-14 15:50:00,21.09,21.1,21.06,21.1,291018.0,19.5177,19.5269,19.4899,19.5269,291018.0
2023-11-14 15:55:00,21.1,21.11,21.06,21.09,653497.0,19.5269,19.5362,19.4899,19.5177,653497.0
2023-11-15 09:30:00,21.2,21.42,21.18,21.41,363099.0,19.6195,19.8231,19.601,19.8138,363099.0
2023-11-15 09:35:00,21.43,21.68,21.42,21.66,329582.0,19.8323,20.0637,19.8231,20.0452,329582.0
2023-11-15 09:40:00,21.66,21.84,21.63,21.76,399115.0,20.0452,20.2118,20.0174,20.1377,399115.0
2023-11-15 09:45:00,21.76,21.89,21.69,21.82,200293.0,20.1377,20.2581,20.073,20.1933,200293.0
2023-11-15 09:50:00,21.82,21.85,21.73,21.84,297086.0,20.1933,20.221,20.11,20.2118,297086.0
2023-11-15 09:55:00,21.84,21.84,21.74,21.8,137912.0,20.2118,20.2118,20.1192,20.1748,137912.0
2023-11-15 10:00:00,21.79,21.83,21.74,21.78,184644.0,20.1655,20.2025,20.1192,20.1563,184644.0
2023-11-15 10:05:00,21.79,21.89,21.75,21.89,195666.0,20.1655,20.2581,20.1285,20.2581,195666.0
2023-11-15 10:10:00,21.89,21.99,21.88,21.97,237175.0,20.2581,20.3506,20.2488,20.3321,237175.0
2023-11-15 10:15:00,21.96,22.07,21.96,22.0,293658.0,20.3228,20.4246,20.3228,20.3598,293658.0
2023-11-15 10:20:00,22.0,22.05,21.98,21.98,206300.0,20.3598,20.4061,20.3413,20.3413,206300.0
2023-11-15 10:25:00,21.99,22.0,21.87,21.89,179823.0,20.3506,20.3598,20.2395,20.2581,179823.0
2023-11-15 10:30:00,21.89,21.97,21.89,21.91,121177.0,20.2581,20.3321,20.2581,20.2766,121177.0
2023-11-15 10:35:00,21.91,21.94,21.81,21.82,78303.0,20.2766,20.3043,20.184,20.1933,78303.0
2023-11-15 10:40:00,21.82,21.82,21.72,21.75,122293.0,20.1933,20.1933,20.1007,20.1285,122293.0
2023-11-15 10:45:00,21.76,21.76,21.67,21.71,155774.0,20.1377,20.1377,20.0545,20.0915,155774.0
2023-11-15 10:50:00,21.71,21.75,21.68,21.74,131630.0,20.0915,20.1285,20.0637,20.1192,131630.0
2023-11-15 10:55:00,21.74,21.74,21.64,21.67,88219.0,20.1192,20.1192,20.0267,20.0545,88219.0
2023-11-15 11:00:00,21.67,21.74,21.62,21.63,82576.0,20.0545,20.1192,20.0082,20.0174,82576.0
2023-11-15 11:05:00,21.63,21.64,21.5,21.52,94247.0,20.0174,20.0267,19.8971,19.9156,94247.0
2023-11-15 11:10:00,21.52,21.54,21.47,21.48,95987.0,19.9156,19.9341,19.8694,19.8786,95987.0
2023-11-15 11:15:00,21.48,21.51,21.44,21.46,110305.0,19.8786,19.9064,19.8416,19.8601,110305.0
2023-11-15 11:20:00,21.46,21.5,21.44,21.44,81558.0,19.8601,19.8971,19.8416,19.8416,81558.0
2023-11-15 11:25:00,21.44,21.45,21.36,21.39,109612.0,19.8416,19.8509,19.7676,19.7953,109612.0
2023-11-15 11:30:00,21.39,21.41,21.3,21.3,134576.0,19.7953,19.8138,19.712,19.712,134576.0
2023-11-15 11:35:00,21.3,21.31,21.25,21.28,133734.0,19.712,19.7213,19.6658,19.6935,133734.0
2023-11-15 11:40:00,21.28,21.28,21.18,21.18,115604.0,19.6935,19.6935,19.601,19.601,115604.0
2023-11-15 11:45:00,21.19,21.28,21.18,21.27,122873.0,19.6102,19.6935,19.601,19.6843,122873.0
2023-11-15 11:50:00,21.26,21.29,21.22,21.23,103904.0,19.675,19.7028,19.638,19.6473,103904.0
2023-11-15 11:55:00,21.23,21.28,21.21,21.25,94199.0,19.6473,19.6935,19.6287,19.6658,94199.0
2023-11-15 12:00:00,21.25,21.34,21.24,21.32,118149.0,19.6658,19.7491,19.6565,19.7305,118149.0
2023-11-15 12:05:00,21.31,21.33,21.27,21.3,82289.0,19.7213,19.7398,19.6843,19.712,82289.0
2023-11-15 12:10:00,21.3,21.36,21.3,21.34,66231.0,19.712,19.7676,19.712,19.7491,66231.0
2023-11-15 12:15:00,21.35,21.35,21.3,21.31,55252.0,19.7583,19.7583,19.712,19.7213,55252.0
2023-11-15 12:20:00,21.3,21.34,21.28,21.32,52656.0,19.712,19.7491,19.6935,19.7305,52656.0
2023-11-15 12:25:00,21.32,21.36,21.32,21.35,64992.0,19.7305,19.7676,19.7305,19.7583,64992.0
2023-11-15 12:30:00,21.35,21.35,21.3,21.34,32795.0,19.7583,19.7583,19.712,19.7491,32795.0
2023-11-15 12:35:00,21.34,21.38,21.33,21.38,38353.0,19.7491,19.7861,19.7398,19.7861,38353.0
2023-11-15 12:40:00,21.38,21.39,21.33,21.35,73670.0,19.7861,19.7953,19.7398,19.7583,73670.0
2023-11-15 12:45:00,21.35,21.36,21.33,21.34,41459.0,19.7583,19.7676,19.7398,19.7491,41459.0
2023-11-15 12:50:00,21.34,21.4,21.33,21.39,66413.0,19.7491,19.8046,19.7398,19.7953,66413.0
2023-11-15 12:55:00,21.38,21.41,21.38,21.41,62740.0,19.7861,19.8138,19.7861,19.8138,62740.0
2023-11-15 13:00:00,21.41,21.43,21.37,21.38,34713.0,19.8138,19.8323,19.7768,19.7861,34713.0
2023-11-15 13:05:00,21.37,21.38,21.31,21.33,49075.0,19.7768,19.7861,19.7213,19.7398,49075.0
2023-11-15 13:10:00,21.34,21.34,21.3,21.32,33505.0,19.7491,19.7491,19.712,19.7305,33505.0
2023-11-15 13:15:00,21.32,21.35,21.3,21.34,31114.0,19.7305,19.7583,19.712,19.7491,31114.0
2023-11-15 13:20:00,21.35,21.39,21.34,21.35,35428.0,19.7583,19.7953,19.7491,19.7583,35428.0
2023-11-15 13:25:00,21.34,21.4,21.33,21.4,63384.0,19.7491,19.8046,19.7398,19.8046,63384.0
2023-11-15 13:30:00,21.4,21.42,21.36,21.39,39547.0,19.8046,19.8231,19.7676,19.7953,39547.0
2023-11-15 13:35:00,21.39,21.41,21.38,21.41,32809.0,19.7953,19.8138,19.7861,19.8138,32809.0
2023-11-15 13:40:00,21.41,21.43,21.39,21.39,38966.0,19.8138,19.8323,19.7953,19.7953,38966.0
2023-11-15 13:45:00,21.4,21.42,21.39,21.42,30314.0,19.8046,19.8231,19.7953,19.8231,30314.0
2023-11-15 13:50:00,21.41,21.43,21.4,21.41,43293.0,19.8138,19.8323,19.8046,19.8138,43293.0
2023-11-15 13:55:00,21.41,21.45,21.4,21.44,55802.0,19.8138,19.8509,19.8046,19.8416,55802.0
2023-11-15 14:00:00,21.45,21.49,21.44,21.46,67925.0,19.8509,19.8879,19.8416,19.8601,67925.0
2023-11-15 14:05:00,21.46,21.47,21.42,21.43,63418.0,19.8601,19.8694,19.8231,19.8323,63418.0
2023-11-15 14:10:00,21.42,21.47,21.41,21.45,62409.0,19.8231,19.8694,19.8138,19.8509,62409.0
2023-11-15 14:15:00,21.45,21.45,21.4,21.44,64381.0,19.8509,19.8509,19.8046,19.8416,64381.0
2023-11-15 14:20:00,21.44,21.44,21.39,21.42,42226.0,19.8416,19.8416,19.7953,19.8231,42226.0
2023-11-15 14:25:00,21.42,21.44,21.41,21.44,26641.0,19.8231,19.8416,19.8138,19.8416,26641.0
2023-11-15 14:30:00,21.43,21.49,21.43,21.48,52905.0,19.8323,19.8879,19.8323,19.8786,52905.0
2023-11-15 14:35:00,21.48,21.5,21.44,21.46,62722.0,19.8786,19.8971,19.8416,19.8601,62722.0
2023-11-15 14:40:00,21.46,21.47,21.42,21.42,46383.0,19.8601,19.8694,19.8231,19.8231,46383.0
2023-11-15 14:45:00,21.43,21.46,21.41,21.45,47780.0,19.8323,19.8601,19.8138,19.8509,47780.0
2023-11-15 14:50:00,21.45,21.45,21.43,21.44,22922.0,19.8509,19.8509,19.8323,19.8416,22922.0
2023-11-15 14:55:00,21.43,21.44,21.42,21.43,31576.0,19.8323,19.8416,19.8231,19.8323,31576.0
2023-11-15 15:00:00,21.43,21.54,21.42,21.47,165369.0,19.8323,19.9341,19.8231,19.8694,165369.0
2023-11-15 15:05:00,21.48,21.52,21.46,21.52,82738.0,19.8786,19.9156,19.8601,19.9156,82738.0
2023-11-15 15:10:00,21.52,21.54,21.51,21.54,56342.0,19.9156,19.9341,19.9064,19.9341,56342.0
2023-11-15 15:15:00,21.54,21.56,21.52,21.53,63762.0,19.9341,19.9527,19.9156,19.9249,63762.0
2023-11-15 15:20:00,21.53,21.56,21.51,21.55,76122.0,19.9249,19.9527,19.9064,19.9434,76122.0
2023-11-15 15:25:00,21.55,21.63,21.54,21.63,132399.0,19.9434,20.0174,19.9341,20.0174,132399.0
2023-11-15 15:30:00,21.62,21.65,21.6,21.63,118173.0,20.0082,20.0359,19.9897,20.0174,118173.0
2023-11-15 15:35:00,21.62,21.63,21.61,21.63,94161.0,20.0082,20.0174,19.9989,20.0174,94161.0
2023-11-15 15:40:00,21.63,21.63,21.58,21.6,142631.0,20.0174,20.0174,19.9712,19.9897,142631.0
2023-11-15 15:45:00,21.6,21.64,21.58,21.61,220009.0,19.9897,20.0267,19.9712,19.9989,220009.0
2023-11-15 15:50:00,21.6,21.61,21.53,21.55,248791.0,19.9897,19.9989,19.9249,19.9434,248791.0
2023-11-15 15:55:00,21.55,21.57,21.52,21.55,689999.0,19.9434,19.9619,19.9156,19.9434,689999.0
2023-11-16 09:30:00,21.52,21.67,21.46,21.57,309140.0,19.9156,20.0545,19.8601,19.9619,309140.0
2023-11-16 09:35:00,21.57,21.57,21.26,21.33,181258.0,19.9619,19.9619,19.675,19.7398,181258.0
2023-11-16 09:40:00,21.34,21.36,21.12,21.15,123620.0,19.7491,19.7676,19.5455,19.5732,123620.0
2023-11-16 09:45:00,21.16,21.21,21.11,21.17,152658.0,19.5825,19.6287,19.5362,19.5917,152658.0
2023-11-16 09:50:00,21.16,21.19,21.12,21.13,107068.0,19.5825,19.6102,19.5455,19.5547,107068.0
2023-11-16 09:55:00,21.13,21.16,21.06,21.07,183315.0,19.5547,19.5825,19.4899,19.4992,183315.0
2023-11-16 10:00:00,21.07,21.08,20.94,20.98,437829.0,19.4992,19.5084,19.3789,19.4159,437829.0
2023-11-16 10:05:00,20.97,21.07,20.97,21.07,103157.0,19.4066,19.4992,19.4066,19.4992,103157.0
2023-11-16 10:10:00,21.07,21.16,21.07,21.12,94208.0,19.4992,19.5825,19.4992,19.5455,94208.0
2023-11-16 10:15:00,21.12,21.17,21.04,21.07,285755.0,19.5455,19.5917,19.4714,19.4992,285755.0
2023-11-16 10:20:00,21.07,21.09,21.04,21.07,48321.0,19.4992,19.5177,19.4714,19.4992,48321.0
2023-11-16 10:25:00,21.07,21.1,21.0,21.02,49346.0,19.4992,19.5269,19.4344,19.4529,49346.0
2023-11-16 10:30:00,21.02,21.02,20.9,20.93,232158.0,19.4529,19.4529,19.3419,19.3696,232158.0
2023-11-16 10:35:00,20.93,21.03,20.9,21.03,94992.0,19.3696,19.4622,19.3419,19.4622,94992.0
2023-11-16 10:40:00,21.02,21.02,20.97,20.99,77238.0,19.4529,19.4529,19.4066,19.4251,77238.0
2023-11-16 10:45:00,21.0,21.06,20.99,20.99,87682.0,19.4344,19.4899,19.4251,19.4251,87682.0
2023-11-16 10:50:00,21.0,21.0,20.91,20.92,46347.0,19.4344,19.4344,19.3511,19.3604,46347.0
2023-11-16 10:55:00,20.93,20.94,20.83,20.85,122164.0,19.3696,19.3789,19.2771,19.2956,122164.0
2023-11-16 11:00:00,20.85,20.89,20.82,20.86,170272.0,19.2956,19.3326,19.2678,19.3048,170272.0
2023-11-16 11:05:00,20.86,20.9,20.85,20.88,116739.0,19.3048,19.3419,19.2956,19.3233,116739.0
2023-11-16 11:10:00,20.88,20.96,20.85,20.87,121918.0,19.3233,19.3974,19.2956,19.3141,121918.0
2023-11-16 11:15:00,20.87,20.9,20.83,20.84,53234.0,19.3141,19.3419,19.2771,19.2863,53234.0
2023-11-16 11:20:00,20.83,20.88,20.82,20.86,66969.0,19.2771,19.3233,19.2678,19.3048,66969.0
2023-11-16 11:25:00,20.87,20.92,20.86,20.89,76501.0,19.3141,19.3604,19.3048,19.3326,76501.0
2023-11-16 11:30:00,20.89,20.91,20.85,20.88,64151.0,19.3326,19.3511,19.2956,19.3233,64151.0
2023-11-16 11:35:00,20.88,20.88,20.86,20.86,57894.0,19.3233,19.3233,19.3048,19.3048,57894.0
2023-11-16 11:40:00,20.87,20.88,20.82,20.82,64341.0,19.3141,19.3233,19.2678,19.2678,64341.0
2023-11-16 11:45:00,20.83,20.87,20.82,20.86,47435.0,19.2771,19.3141,19.2678,19.3048,47435.0
2023-11-16 11:50:00,20.87,20.87,20.8,20.8,84350.0,19.3141,19.3141,19.2493,19.2493,84350.0
2023-11-16 11:55:00,20.8,20.82,20.76,20.81,79156.0,19.2493,19.2678,19.2123,19.2586,79156.0
2023-11-16 12:00:00,20.82,20.9,20.8,20.84,58084.0,19.2678,19.3419,19.2493,19.2863,58084.0
2023-11-16 12:05:00,20.84,20.87,20.83,20.85,43317.0,19.2863,19.3141,19.2771,19.2956,43317.0
2023-11-16 12:10:00,20.86,20.91,20.82,20.89,75489.0,19.3048,19.3511,19.2678,19.3326,75489.0
2023-11-16 12:15:00,20.89,20.92,20.88,20.91,50027.0,19.3326,19.3604,19.3233,19.3511,50027.0
2023-11-16 12:20:00,20.91,20.91,20.83,20.84,64485.0,19.3511,19.3511,19.2771,19.2863,64485.0
2023-11-16 12:25:00,20.83,20.85,20.82,20.84,61085.0,19.2771,19.2956,19.2678,19.2863,61085.0
2023-11-16 12:30:00,20.84,20.9,20.83,20.87,49782.0,19.2863,19.3419,19.2771,19.3141,49782.0
2023-11-16 12:35:00,20.87,20.88,20.84,20.87,62731.0,19.3141,19.3233,19.2863,19.3141,62731.0
2023-11-16 12:40:00,20.87,20.9,20.84,20.85,46342.0,19.3141,19.3419,19.2863,19.2956,46342.0
2023-11-16 12:45:00,20.85,20.86,20.81,20.82,38420.0,19.2956,19.3048,19.2586,19.2678,38420.0
2023-11-16 12:50:00,20.82,20.83,20.78,20.79,79562.0,19.2678,19.2771,19.2308,19.2401,79562.0
2023-11-16 12:55:00,20.79,20.83,20.78,20.82,72029.0,19.2401,19.2771,19.2308,19.2678,72029.0
2023-11-16 13:00:00,20.81,20.82,20.78,20.79,52592.0,19.2586,19.2678,19.2308,19.2401,52592.0
2023-11-16 13:05:00,20.78,20.8,20.76,20.76,39953.0,19.2308,19.2493,19.2123,19.2123,39953.0
2023-11-16 13:10:00,20.77,20.8,20.75,20.78,101918.0,19.2215,19.2493,19.203,19.2308,101918.0
2023-11-16 13:15:00,20.78,20.82,20.77,20.82,49176.0,19.2308,19.2678,19.2215,19.2678,49176.0
2023-11-16 13:20:00,20.81,20.83,20.8,20.8,74237.0,19.2586,19.2771,19.2493,19.2493,74237.0
2023-11-16 13:25:00,20.8,20.83,20.75,20.76,91849.0,19.2493,19.2771,19.203,19.2123,91849.0
2023-11-16 13:30:00,20.76,20.76,20.7,20.75,104913.0,19.2123,19.2123,19.1568,19.203,104913.0
2023-11-16 13:35:00,20.75,20.77,20.72,20.74,88681.0,19.203,19.2215,19.1753,19.1938,88681.0
2023-11-16 13:40:00,20.74,20.75,20.7,20.7,124385.0,19.1938,19.203,19.1568,19.1568,124385.0
2023-11-16 13:45:00,20.71,20.71,20.65,20.65,101614.0,19.166,19.166,19.1105,19.1105,101614.0
2023-11-16 13:50:00,20.66,20.69,20.65,20.65,109754.0,19.1197,19.1475,19.1105,19.1105,109754.0
2023-11-16 13:55:00,20.66,20.7,20.64,20.7,113368.0,19.1197,19.1568,19.1012,19.1568,113368.0
2023-11-16 14:00:00,20.7,20.75,20.68,20.74,91968.0,19.1568,19.203,19.1383,19.1938,91968.0
2023-11-16 14:05:00,20.73,20.77,20.71,20.73,40675.0,19.1845,19.2215,19.166,19.1845,40675.0
2023-11-16 14:10:00,20.73,20.74,20.68,20.68,67196.0,19.1845,19.1938,19.1383,19.1383,67196.0
2023-11-16 14:15:00,20.68,20.72,20.67,20.71,60431.0,19.1383,19.1753,19.129,19.166,60431.0
2023-11-16 14:20:00,20.71,20.71,20.67,20.7,70151.0,19.166,19.166,19.129,19.1568,70151.0
2023-11-16 14:25:00,20.7,20.7,20.65,20.67,76612.0,19.1568,19.1568,19.1105,19.129,76612.0
2023-11-16 14:30:00,20.67,20.69,20.65,20.69,62697.0,19.129,19.1475,19.1105,19.1475,62697.0
2023-11-16 14:35:00,20.69,20.7,20.65,20.65,97906.0,19.1475,19.1568,19.1105,19.1105,97906.0
2023-11-16 14:40:00,20.65,20.68,20.64,20.68,65028.0,19.1105,19.1383,19.1012,19.1383,65028.0
2023-11-16 14:45:00,20.68,20.7,20.66,20.66,77539.0,19.1383,19.1568,19.1197,19.1197,77539.0
2023-11-16 14:50:00,20.67,20.67,20.6,20.6,68633.0,19.129,19.129,19.0642,19.0642,68633.0
2023-11-16 14:55:00,20.61,20.7,20.6,20.69,76173.0,19.0735,19.1568,19.0642,19.1475,76173.0
2023-11-16 15:00:00,20.69,20.69,20.65,20.67,68594.0,19.1475,19.1475,19.1105,19.129,68594.0
2023-11-16 15:05:00,20.67,20.72,20.66,20.71,85677.0,19.129,19.1753,19.1197,19.166,85677.0
2023-11-16 15:10:00,20.71,20.74,20.7,20.72,64022.0,19.166,19.1938,19.1568,19.1753,64022.0
2023-11-16 15:15:00,20.71,20.77,20.71,20.75,104310.0,19.166,19.2215,19.166,19.203,104310.0
2023-11-16 15:20:00,20.76,20.78,20.75,20.76,84101.0,19.2123,19.2308,19.203,19.2123,84101.0
2023-11-16 15:25:00,20.77,20.8,20.75,20.78,148258.0,19.2215,19.2493,19.203,19.2308,148258.0
2023-11-16 15:30:00,20.78,20.82,20.73,20.79,219715.0,19.2308,19.2678,19.1845,19.2401,219715.0
2023-11-16 15:35:00,20.79,20.8,20.73,20.73,162874.0,19.2401,19.2493,19.1845,19.1845,162874.0
2023-11-16 15:40:00,20.74,20.76,20.72,20.75,144349.0,19.1938,19.2123,19.1753,19.203,144349.0
2023-11-16 15:45:00,20.74,20.78,20.72,20.76,180415.0,19.1938,19.2308,19.1753,19.2123,180415.0
2023-11-16 15:50:00,20.77,20.77,20.73,20.73,158107.0,19.2215,19.2215,19.1845,19.1845,158107.0
2023-11-16 15:55:00,20.73,20.76,20.72,20.75,553659.0,19.1845,19.2123,19.1753,19.203,553659.0
2023-11-17 09:30:00,20.95,21.0,20.83,20.98,476163.0,19.3881,19.4344,19.2771,19.4159,476163.0
2023-11-17 09:35:00,21.0,21.04,20.94,20.99,127724.0,19.4344,19.4714,19.3789,19.4251,127724.0
2023-11-17 09:40:00,21.0,21.01,20.94,20.96,228783.0,19.4344,19.4437,19.3789,19.3974,228783.0
2023-11-17 09:45:00,20.96,21.08,20.95,21.05,237341.0,19.3974,19.5084,19.3881,19.4807,237341.0
2023-11-17 09:50:00,21.05,21.05,20.79,20.83,200163.0,19.4807,19.4807,19.2401,19.2771,200163.0
2023-11-17 09:55:00,20.84,20.96,20.83,20.93,145945.0,19.2863,19.3974,19.2771,19.3696,145945.0
2023-11-17 10:00:00,20.93,20.98,20.85,20.96,112721.0,19.3696,19.4159,19.2956,19.3974,112721.0
2023-11-17 10:05:00,20.97,21.09,20.95,21.07,364207.0,19.4066,19.5177,19.3881,19.4992,364207.0
2023-11-17 10:10:00,21.07,21.08,20.97,21.0,195815.0,19.4992,19.5084,19.4066,19.4344,195815.0
2023-11-17 10:15:00,21.0,21.05,20.97,20.99,118660.0,19.4344,19.4807,19.4066,19.4251,118660.0
2023-11-17 10:20:00,20.99,21.04,20.97,21.03,85878.0,19.4251,19.4714,19.4066,19.4622,85878.0
2023-11-17 10:25:00,21.03,21.06,21.0,21.04,100522.0,19.4622,19.4899,19.4344,19.4714,100522.0
2023-11-17 10:30:00,21.04,21.09,21.0,21.04,124159.0,19.4714,19.5177,19.4344,19.4714,124159.0
2023-11-17 10:35:00,21.04,21.09,21.02,21.05,71601.0,19.4714,19.5177,19.4529,19.4807,71601.0
2023-11-17 10:40:00,21.05,21.13,21.04,21.11,133021.0,19.4807,19.5547,19.4714,19.5362,133021.0
2023-11-17 10:45:00,21.11,21.14,21.09,21.11,92656.0,19.5362,19.564,19.5177,19.5362,92656.0
2023-11-17 10:50:00,21.11,21.17,21.09,21.14,95159.0,19.5362,19.5917,19.5177,19.564,95159.0
2023-11-17 10:55:00,21.14,21.17,21.09,21.1,153247.0,19.564,19.5917,19.5177,19.5269,153247.0
2023-11-17 11:00:00,21.1,21.11,21.08,21.1,56947.0,19.5269,19.5362,19.5084,19.5269,56947.0
2023-11-17 11:05:00,21.11,21.16,21.09,21.13,78220.0,19.5362,19.5825,19.5177,19.5547,78220.0
2023-11-17 11:10:00,21.13,21.16,21.11,21.14,67699.0,19.5547,19.5825,19.5362,19.564,67699.0
2023-11-17 11:15:00,21.14,21.14,21.04,21.08,110798.0,19.564,19.564,19.4714,19.5084,110798.0
2023-11-17 11:20:00,21.08,21.11,21.07,21.09,105140.0,19.5084,19.5362,19.4992,19.5177,105140.0
2023-11-17 11:25:00,21.09,21.1,21.02,21.03,94857.0,19.5177,19.5269,19.4529,19.4622,94857.0
2023-11-17 11:30:00,21.03,21.04,21.0,21.03,47128.0,19.4622,19.4714,19.4344,19.4622,47128.0
2023-11-17 11:35:00,21.03,21.06,21.02,21.05,61947.0,19.4622,19.4899,19.4529,19.4807,61947.0
2023-11-17 11:40:00,21.05,21.06,21.0,21.02,74005.0,19.4807,19.4899,19.4344,19.4529,74005.0
2023-11-17 11:45:00,21.02,21.05,20.99,21.04,79220.0,19.4529,19.4807,19.4251,19.4714,79220.0
2023-11-17 11:50:00,21.04,21.1,21.03,21.09,54337.0,19.4714,19.5269,19.4622,19.5177,54337.0
2023-11-17 11:55:00,21.09,21.11,21.07,21.11,62593.0,19.5177,19.5362,19.4992,19.5362,62593.0
2023-11-17 12:00:00,21.11,21.15,21.09,21.13,93146.0,19.5362,19.5732,19.5177,19.5547,93146.0
2023-11-17 12:05:00,21.12,21.14,21.08,21.14,148689.0,19.5455,19.564,19.5084,19.564,148689.0
2023-11-17 12:10:00,21.14,21.16,21.11,21.13,58688.0,19.564,19.5825,19.5362,19.5547,58688.0
2023-11-17 12:15:00,21.13,21.16,21.12,21.16,78419.0,19.5547,19.5825,19.5455,19.5825,78419.0
2023-11-17 12:20:00,21.16,21.19,21.11,21.11,157742.0,19.5825,19.6102,19.5362,19.5362,157742.0
2023-11-17 12:25:00,21.1,21.13,21.09,21.12,78022.0,19.5269,19.5547,19.5177,19.5455,78022.0
2023-11-17 12:30:00,21.12,21.12,21.06,21.11,183668.0,19.5455,19.5455,19.4899,19.5362,183668.0
2023-11-17 12:35:00,21.1,21.12,21.1,21.1,35372.0,19.5269,19.5455,19.5269,19.5269,35372.0
2023-11-17 12:40:00,21.11,21.13,21.1,21.13,58880.0,19.5362,19.5547,19.5269,19.5547,58880.0
2023-11-17 12:45:00,21.13,21.19,21.12,21.14,133613.0,19.5547,19.6102,19.5455,19.564,133613.0
2023-11-17 12:50:00,21.14,21.17,21.14,21.15,39752.0,19.564,19.5917,19.564,19.5732,39752.0
2023-11-17 12:55:00,21.16,21.16,21.14,21.16,58520.0,19.5825,19.5825,19.564,19.5825,58520.0
2023-11-17 13:00:00,21.16,21.16,21.1,21.12,80034.0,19.5825,19.5825,19.5269,19.5455,80034.0
2023-11-17 13:05:00,21.11,21.19,21.11,21.16,88627.0,19.5362,19.6102,19.5362,19.5825,88627.0
2023-11-17 13:10:00,21.16,21.17,21.09,21.12,61106.0,19.5825,19.5917,19.5177,19.5455,61106.0
2023-11-17 13:15:00,21.12,21.16,21.11,21.16,101353.0,19.5455,19.5825,19.5362,19.5825,101353.0
2023-11-17 13:20:00,21.16,21.18,21.14,21.14,84230.0,19.5825,19.601,19.564,19.564,84230.0
2023-11-17 13:25:00,21.14,21.22,21.12,21.18,117104.0,19.564,19.638,19.5455,19.601,117104.0
2023-11-17 13:30:00,21.18,21.2,21.17,21.2,70477.0,19.601,19.6195,19.5917,19.6195,70477.0
2023-11-17 13:35:00,21.2,21.2,21.18,21.2,76100.0,19.6195,19.6195,19.601,19.6195,76100.0
2023-11-17 13:40:00,21.2,21.21,21.18,21.18,59436.0,19.6195,19.6287,19.601,19.601,59436.0
2023-11-17 13:45:00,21.19,21.24,21.18,21.23,73311.0,19.6102,19.6565,19.601,19.6473,73311.0
2023-11-17 13:50:00,21.23,21.24,21.19,21.23,75369.0,19.6473,19.6565,19.6102,19.6473,75369.0
2023-11-17 13:55:00,21.23,21.27,21.22,21.25,46005.0,19.6473,19.6843,19.638,19.6658,46005.0
2023-11-17 14:00:00,21.26,21.27,21.24,21.26,66344.0,19.675,19.6843,19.6565,19.675,66344.0
2023-11-17 14:05:00,21.27,21.28,21.22,21.26,103004.0,19.6843,19.6935,19.638,19.675,103004.0
2023-11-17 14:10:00,21.27,21.27,21.24,21.25,82297.0,19.6843,19.6843,19.6565,19.6658,82297.0
2023-11-17 14:15:00,21.24,21.26,21.24,21.26,53272.0,19.6565,19.675,19.6565,19.675,53272.0
2023-11-17 14:20:00,21.25,21.28,21.24,21.28,68841.0,19.6658,19.6935,19.6565,19.6935,68841.0
2023-11-17 14:25:00,21.28,21.28,21.21,21.22,100854.0,19.6935,19.6935,19.6287,19.638,100854.0
2023-11-17 14:30:00,21.21,21.22,21.2,21.21,53324.0,19.6287,19.638,19.6195,19.6287,53324.0
2023-11-17 14:35:00,21.21,21.22,21.19,21.19,98020.0,19.6287,19.638,19.6102,19.6102,98020.0
2023-11-17 14:40:00,21.19,21.24,21.19,21.23,74752.0,19.6102,19.6565,19.6102,19.6473,74752.0
2023-11-17 14:45:00,21.23,21.25,21.22,21.25,85711.0,19.6473,19.6658,19.638,19.6658,85711.0
2023-11-17 14:50:00,21.25,21.25,21.23,21.24,65679.0,19.6658,19.6658,19.6473,19.6565,65679.0
2023-11-17 14:55:00,21.23,21.24,21.22,21.23,86695.0,19.6473,19.6565,19.638,19.6473,86695.0
2023-11-17 15:00:00,21.23,21.24,21.22,21.23,82848.0,19.6473,19.6565,19.638,19.6473,82848.0
2023-11-17 15:05:00,21.24,21.25,21.23,21.25,57979.0,19.6565,19.6658,19.6473,19.6658,57979.0
2023-11-17 15:10:00,21.25,21.25,21.19,21.2,117906.0,19.6658,19.6658,19.6102,19.6195,117906.0
2023-11-17 15:15:00,21.2,21.21,21.19,21.2,78221.0,19.6195,19.6287,19.6102,19.6195,78221.0
2023-11-17 15:20:00,21.2,21.2,21.17,21.18,146494.0,19.6195,19.6195,19.5917,19.601,146494.0
2023-11-17 15:25:00,21.17,21.18,21.15,21.17,92243.0,19.5917,19.601,19.5732,19.5917,92243.0
2023-11-17 15:30:00,21.17,21.18,21.11,21.17,187106.0,19.5917,19.601,19.5362,19.5917,187106.0
2023-11-17 15:35:00,21.17,21.17,21.11,21.13,126553.0,19.5917,19.5917,19.5362,19.5547,126553.0
2023-11-17 15:40:00,21.13,21.18,21.11,21.16,199140.0,19.5547,19.601,19.5362,19.5825,199140.0
2023-11-17 15:45:00,21.16,21.16,21.13,21.14,191761.0,19.5825,19.5825,19.5547,19.564,191761.0
2023-11-17 15:50:00,21.14,21.23,21.14,21.23,532688.0,19.564,19.6473,19.564,19.6473,532688.0
2023-11-17 15:55:00,21.23,21.24,21.21,21.23,794166.0,19.6473,19.6565,19.6287,19.6473,794166.0
2023-11-20 09:30:00,21.14,21.14,20.99,21.0,212443.0,19.564,19.564,19.4251,19.4344,212443.0
2023-11-20 09:35:00,21.0,21.22,20.97,21.21,152764.0,19.4344,19.638,19.4066,19.6287,152764.0
2023-11-20 09:40:00,21.21,21.26,21.08,21.09,72743.0,19.6287,19.675,19.5084,19.5177,72743.0
2023-11-20 09:45:00,21.1,21.11,20.98,20.99,91440.0,19.5269,19.5362,19.4159,19.4251,91440.0
2023-11-20 09:50:00,20.99,21.01,20.94,20.96,79408.0,19.4251,19.4437,19.3789,19.3974,79408.0
2023-11-20 09:55:00,20.96,20.98,20.92,20.96,95376.0,19.3974,19.4159,19.3604,19.3974,95376.0
2023-11-20 10:00:00,20.96,20.97,20.88,20.95,149566.0,19.3974,19.4066,19.3233,19.3881,149566.0
2023-11-20 10:05:00,20.94,21.02,20.93,21.0,135545.0,19.3789,19.4529,19.3696,19.4344,135545.0
2023-11-20 10:10:00,21.01,21.05,20.97,21.04,128679.0,19.4437,19.4807,19.4066,19.4714,128679.0
2023-11-20 10:15:00,21.03,21.03,20.96,21.0,119759.0,19.4622,19.4622,19.3974,19.4344,119759.0
2023-11-20 10:20:00,21.0,21.01,20.9,20.92,161338.0,19.4344,19.4437,19.3419,19.3604,161338.0
2023-11-20 10:25:00,20.93,20.94,20.87,20.92,102889.0,19.3696,19.3789,19.3141,19.3604,102889.0
2023-11-20 10:30:00,20.91,20.95,20.87,20.95,45526.0,19.3511,19.3881,19.3141,19.3881,45526.0
2023-11-20 10:35:00,20.95,20.96,20.9,20.94,84913.0,19.3881,19.3974,19.3419,19.3789,84913.0
2023-11-20 10:40:00,20.94,20.99,20.93,20.97,142849.0,19.3789,19.4251,19.3696,19.4066,142849.0
2023-11-20 10:45:00,20.98,21.01,20.95,20.96,142409.0,19.4159,19.4437,19.3881,19.3974,142409.0
2023-11-20 10:50:00,20.95,20.97,20.91,20.96,171412.0,19.3881,19.4066,19.3511,19.3974,171412.0
2023-11-20 10:55:00,20.96,20.97,20.93,20.94,48355.0,19.3974,19.4066,19.3696,19.3789,48355.0
2023-11-20 11:00:00,20.94,20.95,20.91,20.92,56157.0,19.3789,19.3881,19.3511,19.3604,56157.0
2023-11-20 11:05:00,20.92,20.94,20.91,20.94,31388.0,19.3604,19.3789,19.3511,19.3789,31388.0
2023-11-20 11:10:00,20.93,20.94,20.86,20.91,146626.0,19.3696,19.3789,19.3048,19.3511,146626.0
2023-11-20 11:15:00,20.91,20.94,20.88,20.89,238191.0,19.3511,19.3789,19.3233,19.3326,238191.0
2023-11-20 11:20:00,20.89,20.9,20.85,20.87,83857.0,19.3326,19.3419,19.2956,19.3141,83857.0
2023-11-20 11:25:00,20.86,20.87,20.8,20.83,244206.0,19.3048,19.3141,19.2493,19.2771,244206.0
2023-11-20 11:30:00,20.82,20.87,20.81,20.82,106917.0,19.2678,19.3141,19.2586,19.2678,106917.0
2023-11-20 11:35:00,20.82,20.83,20.76,20.79,289713.0,19.2678,19.2771,19.2123,19.2401,289713.0
2023-11-20 11:40:00,20.79,20.8,20.77,20.78,108735.0,19.2401,19.2493,19.2215,19.2308,108735.0
2023-11-20 11:45:00,20.77,20.81,20.77,20.78,190831.0,19.2215,19.2586,19.2215,19.2308,190831.0
2023-11-20 11:50:00,20.78,20.79,20.75,20.79,157550.0,19.2308,19.2401,19.203,19.2401,157550.0
2023-11-20 11:55:00,20.79,20.79,20.74,20.77,110436.0,19.2401,19.2401,19.1938,19.2215,110436.0
2023-11-20 12:00:00,20.77,20.78,20.75,20.78,115333.0,19.2215,19.2308,19.203,19.2308,115333.0
2023-11-20 12:05:00,20.78,20.81,20.74,20.75,111446.0,19.2308,19.2586,19.1938,19.203,111446.0
2023-11-20 12:10:00,20.74,20.75,20.69,20.7,258782.0,19.1938,19.203,19.1475,19.1568,258782.0
2023-11-20 12:15:00,20.7,20.74,20.69,20.71,95489.0,19.1568,19.1938,19.1475,19.166,95489.0
2023-11-20 12:20:00,20.71,20.72,20.67,20.69,98635.0,19.166,19.1753,19.129,19.1475,98635.0
2023-11-20 12:25:00,20.69,20.69,20.64,20.64,107010.0,19.1475,19.1475,19.1012,19.1012,107010.0
2023-11-20 12:30:00,20.64,20.66,20.63,20.64,129264.0,19.1012,19.1197,19.092,19.1012,129264.0
2023-11-20 12:35:00,20.64,20.68,20.61,20.67,149890.0,19.1012,19.1383,19.0735,19.129,149890.0
2023-11-20 12:40:00,20.67,20.69,20.66,20.69,80011.0,19.129,19.1475,19.1197,19.1475,80011.0
2023-11-20 12:45:00,20.69,20.78,20.68,20.76,87705.0,19.1475,19.2308,19.1383,19.2123,87705.0
2023-11-20 12:50:00,20.76,20.76,20.71,20.76,88663.0,19.2123,19.2123,19.166,19.2123,88663.0
2023-11-20 12:55:00,20.76,20.81,20.75,20.8,123412.0,19.2123,19.2586,19.203,19.2493,123412.0
2023-11-20 13:00:00,20.81,20.89,20.8,20.89,81130.0,19.2586,19.3326,19.2493,19.3326,81130.0
2023-11-20 13:05:00,20.89,20.89,20.82,20.84,112976.0,19.3326,19.3326,19.2678,19.2863,112976.0
2023-11-20 13:10:00,20.84,20.85,20.83,20.84,50422.0,19.2863,19.2956,19.2771,19.2863,50422.0
2023-11-20 13:15:00,20.84,20.85,20.77,20.85,97509.0,19.2863,19.2956,19.2215,19.2956,97509.0
2023-11-20 13:20:00,20.85,20.88,20.85,20.88,32277.0,19.2956,19.3233,19.2956,19.3233,32277.0
2023-11-20 13:25:00,20.88,20.91,20.87,20.91,56400.0,19.3233,19.3511,19.3141,19.3511,56400.0
2023-11-20 13:30:00,20.91,20.95,20.89,20.94,87408.0,19.3511,19.3881,19.3326,19.3789,87408.0
2023-11-20 13:35:00,20.94,20.98,20.93,20.98,28746.0,19.3789,19.4159,19.3696,19.4159,28746.0
2023-11-20 13:40:00,20.98,21.0,20.97,21.0,35385.0,19.4159,19.4344,19.4066,19.4344,35385.0
2023-11-20 13:45:00,21.0,21.02,20.99,21.02,61242.0,19.4344,19.4529,19.4251,19.4529,61242.0
2023-11-20 13:50:00,21.01,21.05,21.01,21.04,105087.0,19.4437,19.4807,19.4437,19.4714,105087.0
2023-11-20 13:55:00,21.05,21.05,20.99,21.02,80148.0,19.4807,19.4807,19.4251,19.4529,80148.0
2023-11-20 14:00:00,21.02,21.03,21.01,21.02,38821.0,19.4529,19.4622,19.4437,19.4529,38821.0
2023-11-20 14:05:00,21.02,21.03,21.0,21.03,80494.0,19.4529,19.4622,19.4344,19.4622,80494.0
2023-11-20 14:10:00,21.03,21.04,21.01,21.02,125576.0,19.4622,19.4714,19.4437,19.4529,125576.0
2023-11-20 14:15:00,21.01,21.02,20.96,20.98,115646.0,19.4437,19.4529,19.3974,19.4159,115646.0
2023-11-20 14:20:00,20.98,20.99,20.97,20.98,58306.0,19.4159,19.4251,19.4066,19.4159,58306.0
2023-11-20 14:25:00,20.98,20.99,20.96,20.96,43302.0,19.4159,19.4251,19.3974,19.3974,43302.0
2023-11-20 14:30:00,20.97,20.97,20.96,20.96,26191.0,19.4066,19.4066,19.3974,19.3974,26191.0
2023-11-20 14:35:00,20.97,20.97,20.95,20.96,54282.0,19.4066,19.4066,19.3881,19.3974,54282.0
2023-11-20 14:40:00,20.95,20.98,20.95,20.98,82526.0,19.3881,19.4159,19.3881,19.4159,82526.0
2023-11-20 14:45:00,20.98,21.02,20.98,21.01,57040.0,19.4159,19.4529,19.4159,19.4437,57040.0
2023-11-20 14:50:00,21.01,21.01,20.97,20.99,58177.0,19.4437,19.4437,19.4066,19.4251,58177.0
2023-11-20 14:55:00,20.98,21.01,20.98,21.01,50444.0,19.4159,19.4437,19.4159,19.4437,50444.0
2023-11-20 15:00:00,21.01,21.02,21.0,21.02,69934.0,19.4437,19.4529,19.4344,19.4529,69934.0
2023-11-20 15:05:00,21.02,21.06,21.0,21.06,118333.0,19.4529,19.4899,19.4344,19.4899,118333.0
2023-11-20 15:10:00,21.06,21.1,21.05,21.1,86024.0,19.4899,19.5269,19.4807,19.5269,86024.0
2023-11-20 15:15:00,21.1,21.1,21.06,21.09,71237.0,19.5269,19.5269,19.4899,19.5177,71237.0
2023-11-20 15:20:00,21.09,21.09,21.05,21.07,89102.0,19.5177,19.5177,19.4807,19.4992,89102.0
2023-11-20 15:25:00,21.06,21.09,21.04,21.05,95530.0,19.4899,19.5177,19.4714,19.4807,95530.0
2023-11-20 15:30:00,21.05,21.06,21.04,21.05,123438.0,19.4807,19.4899,19.4714,19.4807,123438.0
2023-11-20 15:35:00,21.05,21.08,21.04,21.07,66146.0,19.4807,19.5084,19.4714,19.4992,66146.0
2023-11-20 15:40:00,21.07,21.09,21.07,21.09,100332.0,19.4992,19.5177,19.4992,19.5177,100332.0
2023-11-20 15:45:00,21.09,21.09,21.05,21.05,168415.0,19.5177,19.5177,19.4807,19.4807,168415.0
2023-11-20 15:50:00,21.06,21.06,21.01,21.03,255414.0,19.4899,19.4899,19.4437,19.4622,255414.0
2023-11-20 15:55:00,21.03,21.04,21.0,21.04,384010.0,19.4622,19.4714,19.4344,19.4714,384010.0
2023-11-21 09:30:00,20.95,20.98,20.72,20.74,245878.0,19.3881,19.4159,19.1753,19.1938,245878.0
2023-11-21 09:35:00,20.74,20.75,20.62,20.64,156595.0,19.1938,19.203,19.0827,19.1012,156595.0
2023-11-21 09:40:00,20.64,20.7,20.53,20.7,222462.0,19.1012,19.1568,18.9994,19.1568,222462.0
2023-11-21 09:45:00,20.69,20.73,20.67,20.71,104624.0,19.1475,19.1845,19.129,19.166,104624.0
2023-11-21 09:50:00,20.71,20.75,20.69,20.71,57090.0,19.166,19.203,19.1475,19.166,57090.0
2023-11-21 09:55:00,20.72,20.73,20.67,20.71,71343.0,19.1753,19.1845,19.129,19.166,71343.0
2023-11-21 10:00:00,20.71,20.85,20.69,20.79,109800.0,19.166,19.2956,19.1475,19.2401,109800.0
2023-11-21 10:05:00,20.8,20.81,20.74,20.78,53616.0,19.2493,19.2586,19.1938,19.2308,53616.0
2023-11-21 10:10:00,20.77,20.79,20.73,20.78,45604.0,19.2215,19.2401,19.1845,19.2308,45604.0
2023-11-21 10:15:00,20.78,20.81,20.77,20.8,73903.0,19.2308,19.2586,19.2215,19.2493,73903.0
2023-11-21 10:20:00,20.8,20.92,20.79,20.9,113593.0,19.2493,19.3604,19.2401,19.3419,113593.0
2023-11-21 10:25:00,20.89,20.9,20.81,20.82,102152.0,19.3326,19.3419,19.2586,19.2678,102152.0
2023-11-21 10:30:00,20.82,20.86,20.81,20.82,70648.0,19.2678,19.3048,19.2586,19.2678,70648.0
2023-11-21 10:35:00,20.82,20.86,20.8,20.81,82498.0,19.2678,19.3048,19.2493,19.2586,82498.0
2023-11-21 10:40:00,20.81,20.85,20.77,20.81,108261.0,19.2586,19.2956,19.2215,19.2586,108261.0
2023-11-21 10:45:00,20.82,20.86,20.79,20.82,74322.0,19.2678,19.3048,19.2401,19.2678,74322.0
2023-11-21 10:50:00,20.82,20.87,20.82,20.85,65082.0,19.2678,19.3141,19.2678,19.2956,65082.0
2023-11-21 10:55:00,20.84,20.88,20.81,20.83,97756.0,19.2863,19.3233,19.2586,19.2771,97756.0
2023-11-21 11:00:00,20.84,20.91,20.83,20.89,88664.0,19.2863,19.3511,19.2771,19.3326,88664.0
2023-11-21 11:05:00,20.89,20.9,20.85,20.87,47959.0,19.3326,19.3419,19.2956,19.3141,47959.0
2023-11-21 11:10:00,20.86,20.9,20.86,20.88,57954.0,19.3048,19.3419,19.3048,19.3233,57954.0
2023-11-21 11:15:00,20.87,20.88,20.83,20.84,38392.0,19.3141,19.3233,19.2771,19.2863,38392.0
2023-11-21 11:20:00,20.85,20.88,20.84,20.88,40959.0,19.2956,19.3233,19.2863,19.3233,40959.0
2023-11-21 11:25:00,20.88,20.92,20.87,20.9,65283.0,19.3233,19.3604,19.3141,19.3419,65283.0
2023-11-21 11:30:00,20.89,21.12,20.89,20.96,552872.0,19.3326,19.5455,19.3326,19.3974,552872.0
2023-11-21 11:35:00,20.97,20.98,20.9,20.91,43334.0,19.4066,19.4159,19.3419,19.3511,43334.0
2023-11-21 11:40:00,20.91,20.91,20.85,20.87,68980.0,19.3511,19.3511,19.2956,19.3141,68980.0
2023-11-21 11:45:00,20.87,20.92,20.87,20.91,47497.0,19.3141,19.3604,19.3141,19.3511,47497.0
2023-11-21 11:50:00,20.91,20.93,20.88,20.92,51888.0,19.3511,19.3696,19.3233,19.3604,51888.0
2023-11-21 11:55:00,20.92,20.95,20.9,20.93,45168.0,19.3604,19.3881,19.3419,19.3696,45168.0
2023-11-21 12:00:00,20.93,20.94,20.9,20.93,41102.0,19.3696,19.3789,19.3419,19.3696,41102.0
2023-11-21 12:05:00,20.93,20.94,20.9,20.9,42686.0,19.3696,19.3789,19.3419,19.3419,42686.0
2023-11-21 12:10:00,20.91,20.94,20.9,20.93,42848.0,19.3511,19.3789,19.3419,19.3696,42848.0
2023-11-21 12:15:00,20.93,20.94,20.91,20.91,34112.0,19.3696,19.3789,19.3511,19.3511,34112.0
2023-11-21 12:20:00,20.91,20.96,20.9,20.94,70926.0,19.3511,19.3974,19.3419,19.3789,70926.0
2023-11-21 12:25:00,20.95,20.96,20.94,20.96,36836.0,19.3881,19.3974,19.3789,19.3974,36836.0
2023-11-21 12:30:00,20.96,20.98,20.95,20.97,25707.0,19.3974,19.4159,19.3881,19.4066,25707.0
2023-11-21 12:35:00,20.96,20.97,20.94,20.96,23170.0,19.3974,19.4066,19.3789,19.3974,23170.0
2023-11-21 12:40:00,20.95,20.96,20.92,20.92,23326.0,19.3881,19.3974,19.3604,19.3604,23326.0
2023-11-21 12:45:00,20.92,20.93,20.9,20.92,54491.0,19.3604,19.3696,19.3419,19.3604,54491.0
2023-11-21 12:50:00,20.93,20.96,20.92,20.92,38378.0,19.3696,19.3974,19.3604,19.3604,38378.0
2023-11-21 12:55:00,20.92,20.92,20.87,20.89,41076.0,19.3604,19.3604,19.3141,19.3326,41076.0
2023-11-21 13:00:00,20.88,20.9,20.83,20.88,45956.0,19.3233,19.3419,19.2771,19.3233,45956.0
2023-11-21 13:05:00,20.89,20.92,20.88,20.92,48740.0,19.3326,19.3604,19.3233,19.3604,48740.0
2023-11-21 13:10:00,20.92,20.92,20.89,20.91,37220.0,19.3604,19.3604,19.3326,19.3511,37220.0
2023-11-21 13:15:00,20.9,20.93,20.89,20.91,82304.0,19.3419,19.3696,19.3326,19.3511,82304.0
2023-11-21 13:20:00,20.92,20.95,20.9,20.92,28602.0,19.3604,19.3881,19.3419,19.3604,28602.0
2023-11-21 13:25:00,20.93,20.93,20.91,20.93,27541.0,19.3696,19.3696,19.3511,19.3696,27541.0
2023-11-21 13:30:00,20.93,20.97,20.92,20.96,30825.0,19.3696,19.4066,19.3604,19.3974,30825.0
2023-11-21 13:35:00,20.96,20.96,20.93,20.93,22633.0,19.3974,19.3974,19.3696,19.3696,22633.0
2023-11-21 13:40:00,20.94,20.94,20.93,20.94,9134.0,19.3789,19.3789,19.3696,19.3789,9134.0
2023-11-21 13:45:00,20.94,20.94,20.9,20.92,29848.0,19.3789,19.3789,19.3419,19.3604,29848.0
2023-11-21 13:50:00,20.92,20.92,20.9,20.9,18565.0,19.3604,19.3604,19.3419,19.3419,18565.0
2023-11-21 13:55:00,20.91,20.92,20.89,20.91,27885.0,19.3511,19.3604,19.3326,19.3511,27885.0
2023-11-21 14:00:00,20.91,20.91,20.89,20.91,31111.0,19.3511,19.3511,19.3326,19.3511,31111.0
2023-11-21 14:05:00,20.91,20.92,20.9,20.9,26683.0,19.3511,19.3604,19.3419,19.3419,26683.0
2023-11-21 14:10:00,20.91,20.91,20.89,20.89,29548.0,19.3511,19.3511,19.3326,19.3326,29548.0
2023-11-21 14:15:00,20.89,20.91,20.89,20.9,35235.0,19.3326,19.3511,19.3326,19.3419,35235.0
2023-11-21 14:20:00,20.9,20.92,20.9,20.92,21228.0,19.3419,19.3604,19.3419,19.3604,21228.0
2023-11-21 14:25:00,20.92,20.95,20.91,20.95,31590.0,19.3604,19.3881,19.3511,19.3881,31590.0
2023-11-21 14:30:00,20.95,20.96,20.89,20.9,31634.0,19.3881,19.3974,19.3326,19.3419,31634.0
2023-11-21 14:35:00,20.89,20.91,20.89,20.9,29128.0,19.3326,19.3511,19.3326,19.3419,29128.0
2023-11-21 14:40:00,20.91,20.93,20.89,20.91,163529.0,19.3511,19.3696,19.3326,19.3511,163529.0
2023-11-21 14:45:00,20.91,20.91,20.85,20.88,66736.0,19.3511,19.3511,19.2956,19.3233,66736.0
2023-11-21 14:50:00,20.88,20.89,20.86,20.89,34449.0,19.3233,19.3326,19.3048,19.3326,34449.0
2023-11-21 14:55:00,20.89,20.92,20.88,20.91,61801.0,19.3326,19.3604,19.3233,19.3511,61801.0
2023-11-21 15:00:00,20.91,20.94,20.9,20.91,32970.0,19.3511,19.3789,19.3419,19.3511,32970.0
2023-11-21 15:05:00,20.91,20.92,20.9,20.9,30769.0,19.3511,19.3604,19.3419,19.3419,30769.0
2023-11-21 15:10:00,20.91,20.91,20.86,20.86,42767.0,19.3511,19.3511,19.3048,19.3048,42767.0
2023-11-21 15:15:00,20.87,20.89,20.86,20.88,48310.0,19.3141,19.3326,19.3048,19.3233,48310.0
2023-11-21 15:20:00,20.89,20.89,20.88,20.89,20776.0,19.3326,19.3326,19.3233,19.3326,20776.0
2023-11-21 15:25:00,20.89,20.91,20.88,20.9,107698.0,19.3326,19.3511,19.3233,19.3419,107698.0
2023-11-21 15:30:00,20.9,20.95,20.89,20.94,98779.0,19.3419,19.3881,19.3326,19.3789,98779.0
2023-11-21 15:35:00,20.94,20.97,20.93,20.96,72239.0,19.3789,19.4066,19.3696,19.3974,72239.0
2023-11-21 15:40:00,20.96,20.97,20.93,20.95,90028.0,19.3974,19.4066,19.3696,19.3881,90028.0
2023-11-21 15:45:00,20.95,20.98,20.94,20.98,128695.0,19.3881,19.4159,19.3789,19.4159,128695.0
2023-11-21 15:50:00,20.98,21.01,20.98,21.0,236610.0,19.4159,19.4437,19.4159,19.4344,236610.0
2023-11-21 15:55:00,20.99,21.0,20.98,20.99,361239.0,19.4251,19.4344,19.4159,19.4251,361239.0
2023-11-22 09:30:00,21.08,21.09,20.63,20.72,819881.0,19.5084,19.5177,19.092,19.1753,819881.0
2023-11-22 09:35:00,20.7,20.93,20.63,20.93,181777.0,19.1568,19.3696,19.092,19.3696,181777.0
2023-11-22 09:40:00,20.92,20.99,20.87,20.88,164201.0,19.3604,19.4251,19.3141,19.3233,164201.0
2023-11-22 09:45:00,20.89,20.9,20.75,20.75,90699.0,19.3326,19.3419,19.203,19.203,90699.0
2023-11-22 09:50:00,20.74,20.88,20.73,20.8,107542.0,19.1938,19.3233,19.1845,19.2493,107542.0
2023-11-22 09:55:00,20.81,20.91,20.81,20.91,57707.0,19.2586,19.3511,19.2586,19.3511,57707.0
2023-11-22 10:00:00,20.91,20.93,20.83,20.92,155860.0,19.3511,19.3696,19.2771,19.3604,155860.0
2023-11-22 10:05:00,20.91,20.91,20.77,20.78,81055.0,19.3511,19.3511,19.2215,19.2308,81055.0
2023-11-22 10:10:00,20.79,20.79,20.71,20.77,89191.0,19.2401,19.2401,19.166,19.2215,89191.0
2023-11-22 10:15:00,20.76,20.84,20.75,20.76,95676.0,19.2123,19.2863,19.203,19.2123,95676.0
2023-11-22 10:20:00,20.76,20.85,20.73,20.85,172341.0,19.2123,19.2956,19.1845,19.2956,172341.0
2023-11-22 10:25:00,20.85,20.86,20.8,20.81,41486.0,19.2956,19.3048,19.2493,19.2586,41486.0
2023-11-22 10:30:00,20.81,20.86,20.8,20.81,65784.0,19.2586,19.3048,19.2493,19.2586,65784.0
2023-11-22 10:35:00,20.82,20.89,20.81,20.82,64149.0,19.2678,19.3326,19.2586,19.2678,64149.0
2023-11-22 10:40:00,20.82,20.86,20.81,20.83,91826.0,19.2678,19.3048,19.2586,19.2771,91826.0
2023-11-22 10:45:00,20.83,20.87,20.78,20.79,170208.0,19.2771,19.3141,19.2308,19.2401,170208.0
2023-11-22 10:50:00,20.78,20.86,20.77,20.79,111136.0,19.2308,19.3048,19.2215,19.2401,111136.0
2023-11-22 10:55:00,20.79,20.81,20.76,20.79,72661.0,19.2401,19.2586,19.2123,19.2401,72661.0
2023-11-22 11:00:00,20.79,20.8,20.75,20.78,70359.0,19.2401,19.2493,19.203,19.2308,70359.0
2023-11-22 11:05:00,20.79,20.82,20.77,20.81,50428.0,19.2401,19.2678,19.2215,19.2586,50428.0
2023-11-22 11:10:00,20.8,20.82,20.78,20.81,35878.0,19.2493,19.2678,19.2308,19.2586,35878.0
2023-11-22 11:15:00,20.8,20.85,20.8,20.84,67744.0,19.2493,19.2956,19.2493,19.2863,67744.0
2023-11-22 11:20:00,20.84,20.84,20.77,20.79,46522.0,19.2863,19.2863,19.2215,19.2401,46522.0
2023-11-22 11:25:00,20.78,20.79,20.71,20.71,78897.0,19.2308,19.2401,19.166,19.166,78897.0
2023-11-22 11:30:00,20.71,20.77,20.71,20.76,49809.0,19.166,19.2215,19.166,19.2123,49809.0
2023-11-22 11:35:00,20.75,20.76,20.7,20.71,43806.0,19.203,19.2123,19.1568,19.166,43806.0
2023-11-22 11:40:00,20.71,20.74,20.7,20.73,64911.0,19.166,19.1938,19.1568,19.1845,64911.0
2023-11-22 11:45:00,20.73,20.74,20.71,20.71,37841.0,19.1845,19.1938,19.166,19.166,37841.0
2023-11-22 11:50:00,20.71,20.73,20.7,20.71,33043.0,19.166,19.1845,19.1568,19.166,33043.0
2023-11-22 11:55:00,20.71,20.78,20.71,20.78,55218.0,19.166,19.2308,19.166,19.2308,55218.0
2023-11-22 12:00:00,20.77,20.79,20.75,20.76,62821.0,19.2215,19.2401,19.203,19.2123,62821.0
2023-11-22 12:05:00,20.77,20.8,20.74,20.76,51894.0,19.2215,19.2493,19.1938,19.2123,51894.0
2023-11-22 12:10:00,20.76,20.77,20.73,20.74,50842.0,19.2123,19.2215,19.1845,19.1938,50842.0
2023-11-22 12:15:00,20.73,20.74,20.71,20.73,39741.0,19.1845,19.1938,19.166,19.1845,39741.0
2023-11-22 12:20:00,20.73,20.74,20.72,20.73,32714.0,19.1845,19.1938,19.1753,19.1845,32714.0
2023-11-22 12:25:00,20.74,20.76,20.72,20.73,41704.0,19.1938,19.2123,19.1753,19.1845,41704.0
2023-11-22 12:30:00,20.73,20.75,20.68,20.73,72430.0,19.1845,19.203,19.1383,19.1845,72430.0
2023-11-22 12:35:00,20.72,20.73,20.7,20.72,19183.0,19.1753,19.1845,19.1568,19.1753,19183.0
2023-11-22 12:40:00,20.71,20.72,20.7,20.71,33202.0,19.166,19.1753,19.1568,19.166,33202.0
2023-11-22 12:45:00,20.7,20.7,20.67,20.68,31576.0,19.1568,19.1568,19.129,19.1383,31576.0
2023-11-22 12:50:00,20.68,20.69,20.65,20.66,51971.0,19.1383,19.1475,19.1105,19.1197,51971.0
2023-11-22 12:55:00,20.65,20.66,20.63,20.64,74798.0,19.1105,19.1197,19.092,19.1012,74798.0
2023-11-22 13:00:00,20.64,20.68,20.64,20.67,44912.0,19.1012,19.1383,19.1012,19.129,44912.0
2023-11-22 13:05:00,20.68,20.68,20.66,20.67,27152.0,19.1383,19.1383,19.1197,19.129,27152.0
2023-11-22 13:10:00,20.66,20.68,20.65,20.68,33956.0,19.1197,19.1383,19.1105,19.1383,33956.0
2023-11-22 13:15:00,20.68,20.68,20.65,20.65,41838.0,19.1383,19.1383,19.1105,19.1105,41838.0
2023-11-22 13:20:00,20.65,20.66,20.65,20.66,28248.0,19.1105,19.1197,19.1105,19.1197,28248.0
2023-11-22 13:25:00,20.66,20.67,20.65,20.66,22927.0,19.1197,19.129,19.1105,19.1197,22927.0
2023-11-22 13:30:00,20.67,20.68,20.65,20.66,22049.0,19.129,19.1383,19.1105,19.1197,22049.0
2023-11-22 13:35:00,20.65,20.66,20.65,20.66,22859.0,19.1105,19.1197,19.1105,19.1197,22859.0
2023-11-22 13:40:00,20.66,20.66,20.65,20.65,64530.0,19.1197,19.1197,19.1105,19.1105,64530.0
2023-11-22 13:45:00,20.66,20.66,20.65,20.66,27023.0,19.1197,19.1197,19.1105,19.1197,27023.0
2023-11-22 13:50:00,20.66,20.67,20.65,20.65,57057.0,19.1197,19.129,19.1105,19.1105,57057.0
2023-11-22 13:55:00,20.66,20.66,20.63,20.64,60117.0,19.1197,19.1197,19.092,19.1012,60117.0
2023-11-22 14:00:00,20.64,20.64,20.6,20.61,83848.0,19.1012,19.1012,19.0642,19.0735,83848.0
2023-11-22 14:05:00,20.61,20.67,20.6,20.66,63555.0,19.0735,19.129,19.0642,19.1197,63555.0
2023-11-22 14:10:00,20.66,20.66,20.62,20.66,72878.0,19.1197,19.1197,19.0827,19.1197,72878.0
2023-11-22 14:15:00,20.66,20.67,20.63,20.63,30230.0,19.1197,19.129,19.092,19.092,30230.0
2023-11-22 14:20:00,20.64,20.64,20.63,20.64,24767.0,19.1012,19.1012,19.092,19.1012,24767.0
2023-11-22 14:25:00,20.64,20.67,20.63,20.66,42818.0,19.1012,19.129,19.092,19.1197,42818.0
2023-11-22 14:30:00,20.66,20.67,20.65,20.65,28225.0,19.1197,19.129,19.1105,19.1105,28225.0
2023-11-22 14:35:00,20.65,20.66,20.63,20.63,44559.0,19.1105,19.1197,19.092,19.092,44559.0
2023-11-22 14:40:00,20.63,20.64,20.6,20.62,61088.0,19.092,19.1012,19.0642,19.0827,61088.0
2023-11-22 14:45:00,20.62,20.66,20.61,20.64,38023.0,19.0827,19.1197,19.0735,19.1012,38023.0
2023-11-22 14:50:00,20.64,20.66,20.64,20.64,41183.0,19.1012,19.1197,19.1012,19.1012,41183.0
2023-11-22 14:55:00,20.64,20.67,20.64,20.67,51011.0,19.1012,19.129,19.1012,19.129,51011.0
2023-11-22 15:00:00,20.66,20.69,20.65,20.67,60488.0,19.1197,19.1475,19.1105,19.129,60488.0
2023-11-22 15:05:00,20.67,20.67,20.64,20.66,37659.0,19.129,19.129,19.1012,19.1197,37659.0
2023-11-22 15:10:00,20.65,20.68,20.64,20.68,47495.0,19.1105,19.1383,19.1012,19.1383,47495.0
2023-11-22 15:15:00,20.67,20.68,20.66,20.68,39569.0,19.129,19.1383,19.1197,19.1383,39569.0
2023-11-22 15:20:00,20.68,20.69,20.65,20.69,66125.0,19.1383,19.1475,19.1105,19.1475,66125.0
2023-11-22 15:25:00,20.69,20.71,20.67,20.69,163686.0,19.1475,19.166,19.129,19.1475,163686.0
2023-11-22 15:30:00,20.69,20.71,20.66,20.71,107412.0,19.1475,19.166,19.1197,19.166,107412.0
2023-11-22 15:35:00,20.71,20.72,20.67,20.71,89929.0,19.166,19.1753,19.129,19.166,89929.0
2023-11-22 15:40:00,20.71,20.72,20.69,20.69,54090.0,19.166,19.1753,19.1475,19.1475,54090.0
2023-11-22 15:45:00,20.7,20.7,20.67,20.69,107967.0,19.1568,19.1568,19.129,19.1475,107967.0
2023-11-22 15:50:00,20.69,20.7,20.68,20.7,104110.0,19.1475,19.1568,19.1383,19.1568,104110.0
2023-11-22 15:55:00,20.7,20.71,20.67,20.7,319926.0,19.1568,19.166,19.129,19.1568,319926.0
2023-11-24 09:30:00,20.77,20.85,20.62,20.63,247679.0,19.2215,19.2956,19.0827,19.092,247679.0
2023-11-24 09:35:00,20.62,20.68,20.58,20.68,138987.0,19.0827,19.1383,19.0457,19.1383,138987.0
2023-11-24 09:40:00,20.69,20.74,20.67,20.74,43619.0,19.1475,19.1938,19.129,19.1938,43619.0
2023-11-24 09:45:00,20.73,20.78,20.67,20.77,74602.0,19.1845,19.2308,19.129,19.2215,74602.0
2023-11-24 09:50:00,20.77,20.8,20.74,20.79,38916.0,19.2215,19.2493,19.1938,19.2401,38916.0
2023-11-24 09:55:00,20.8,20.8,20.76,20.77,54095.0,19.2493,19.2493,19.2123,19.2215,54095.0
2023-11-24 10:00:00,20.77,20.84,20.75,20.83,116895.0,19.2215,19.2863,19.203,19.2771,116895.0
2023-11-24 10:05:00,20.82,20.85,20.8,20.85,80447.0,19.2678,19.2956,19.2493,19.2956,80447.0
2023-11-24 10:10:00,20.85,20.88,20.81,20.87,109297.0,19.2956,19.3233,19.2586,19.3141,109297.0
2023-11-24 10:15:00,20.88,20.9,20.84,20.86,52914.0,19.3233,19.3419,19.2863,19.3048,52914.0
2023-11-24 10:20:00,20.86,20.89,20.83,20.83,74030.0,19.3048,19.3326,19.2771,19.2771,74030.0
2023-11-24 10:25:00,20.84,20.85,20.78,20.85,86382.0,19.2863,19.2956,19.2308,19.2956,86382.0
2023-11-24 10:30:00,20.86,20.9,20.84,20.89,50938.0,19.3048,19.3419,19.2863,19.3326,50938.0
2023-11-24 10:35:00,20.89,20.92,20.86,20.87,110407.0,19.3326,19.3604,19.3048,19.3141,110407.0
2023-11-24 10:40:00,20.86,20.87,20.84,20.86,121263.0,19.3048,19.3141,19.2863,19.3048,121263.0
2023-11-24 10:45:00,20.86,20.86,20.84,20.85,71761.0,19.3048,19.3048,19.2863,19.2956,71761.0
2023-11-24 10:50:00,20.85,20.85,20.79,20.79,86424.0,19.2956,19.2956,19.2401,19.2401,86424.0
2023-11-24 10:55:00,20.8,20.85,20.78,20.83,77478.0,19.2493,19.2956,19.2308,19.2771,77478.0
2023-11-24 11:00:00,20.84,20.85,20.8,20.8,68259.0,19.2863,19.2956,19.2493,19.2493,68259.0
2023-11-24 11:05:00,20.8,20.84,20.78,20.79,52150.0,19.2493,19.2863,19.2308,19.2401,52150.0
2023-11-24 11:10:00,20.79,20.8,20.77,20.78,32691.0,19.2401,19.2493,19.2215,19.2308,32691.0
2023-11-24 11:15:00,20.79,20.81,20.78,20.8,66455.0,19.2401,19.2586,19.2308,19.2493,66455.0
2023-11-24 11:20:00,20.81,20.84,20.81,20.81,34204.0,19.2586,19.2863,19.2586,19.2586,34204.0
2023-11-24 11:25:00,20.82,20.83,20.78,20.83,62853.0,19.2678,19.2771,19.2308,19.2771,62853.0
2023-11-24 11:30:00,20.83,20.85,20.83,20.84,22794.0,19.2771,19.2956,19.2771,19.2863,22794.0
2023-11-24 11:35:00,20.83,20.84,20.8,20.82,29693.0,19.2771,19.2863,19.2493,19.2678,29693.0
2023-11-24 11:40:00,20.82,20.85,20.82,20.85,62870.0,19.2678,19.2956,19.2678,19.2956,62870.0
2023-11-24 11:45:00,20.85,20.87,20.83,20.85,47059.0,19.2956,19.3141,19.2771,19.2956,47059.0
2023-11-24 11:50:00,20.84,20.87,20.84,20.87,36563.0,19.2863,19.3141,19.2863,19.3141,36563.0
2023-11-24 11:55:00,20.87,20.88,20.84,20.84,46816.0,19.3141,19.3233,19.2863,19.2863,46816.0
2023-11-24 12:00:00,20.84,20.87,20.83,20.84,47981.0,19.2863,19.3141,19.2771,19.2863,47981.0
2023-11-24 12:05:00,20.85,20.89,20.84,20.87,49116.0,19.2956,19.3326,19.2863,19.3141,49116.0
2023-11-24 12:10:00,20.87,20.9,20.86,20.89,54154.0,19.3141,19.3419,19.3048,19.3326,54154.0
2023-11-24 12:15:00,20.89,20.91,20.86,20.88,67932.0,19.3326,19.3511,19.3048,19.3233,67932.0
2023-11-24 12:20:00,20.87,20.88,20.84,20.85,36389.0,19.3141,19.3233,19.2863,19.2956,36389.0
2023-11-24 12:25:00,20.86,20.89,20.84,20.88,42245.0,19.3048,19.3326,19.2863,19.3233,42245.0
2023-11-24 12:30:00,20.89,20.89,20.87,20.88,26478.0,19.3326,19.3326,19.3141,19.3233,26478.0
2023-11-24 12:35:00,20.88,20.95,20.87,20.94,97197.0,19.3233,19.3881,19.3141,19.3789,97197.0
2023-11-24 12:40:00,20.95,20.98,20.94,20.95,159660.0,19.3881,19.4159,19.3789,19.3881,159660.0
2023-11-24 12:45:00,20.96,20.97,20.94,20.95,72890.0,19.3974,19.4066,19.3789,19.3881,72890.0
2023-11-24 12:50:00,20.95,20.96,20.85,20.87,222319.0,19.3881,19.3974,19.2956,19.3141,222319.0
2023-11-24 12:55:00,20.87,20.87,20.83,20.86,231465.0,19.3141,19.3141,19.2771,19.3048,231465.0
2023-11-27 09:30:00,20.85,20.9,20.74,20.74,257469.0,19.2956,19.3419,19.1938,19.1938,257469.0
2023-11-27 09:35:00,20.74,20.81,20.69,20.73,173403.0,19.1938,19.2586,19.1475,19.1845,173403.0
2023-11-27 09:40:00,20.73,20.79,20.71,20.76,96599.0,19.1845,19.2401,19.166,19.2123,96599.0
2023-11-27 09:45:00,20.76,20.78,20.69,20.78,142026.0,19.2123,19.2308,19.1475,19.2308,142026.0
2023-11-27 09:50:00,20.78,20.85,20.77,20.79,39154.0,19.2308,19.2956,19.2215,19.2401,39154.0
2023-11-27 09:55:00,20.79,20.79,20.65,20.68,134579.0,19.2401,19.2401,19.1105,19.1383,134579.0
2023-11-27 10:00:00,20.68,20.75,20.66,20.74,71536.0,19.1383,19.203,19.1197,19.1938,71536.0
2023-11-27 10:05:00,20.75,20.77,20.72,20.74,71245.0,19.203,19.2215,19.1753,19.1938,71245.0
2023-11-27 10:10:00,20.74,20.77,20.68,20.7,98980.0,19.1938,19.2215,19.1383,19.1568,98980.0
2023-11-27 10:15:00,20.7,20.71,20.66,20.67,82025.0,19.1568,19.166,19.1197,19.129,82025.0
2023-11-27 10:20:00,20.67,20.72,20.66,20.7,35391.0,19.129,19.1753,19.1197,19.1568,35391.0
2023-11-27 10:25:00,20.7,20.73,20.69,20.73,34658.0,19.1568,19.1845,19.1475,19.1845,34658.0
2023-11-27 10:30:00,20.73,20.73,20.62,20.63,107275.0,19.1845,19.1845,19.0827,19.092,107275.0
2023-11-27 10:35:00,20.64,20.66,20.61,20.66,81679.0,19.1012,19.1197,19.0735,19.1197,81679.0
2023-11-27 10:40:00,20.67,20.67,20.63,20.64,35458.0,19.129,19.129,19.092,19.1012,35458.0
2023-11-27 10:45:00,20.63,20.65,20.61,20.62,82923.0,19.092,19.1105,19.0735,19.0827,82923.0
2023-11-27 10:50:00,20.63,20.64,20.57,20.57,183917.0,19.092,19.1012,19.0365,19.0365,183917.0
2023-11-27 10:55:00,20.57,20.59,20.57,20.58,88959.0,19.0365,19.055,19.0365,19.0457,88959.0
2023-11-27 11:00:00,20.57,20.59,20.54,20.56,77229.0,19.0365,19.055,19.0087,19.0272,77229.0
2023-11-27 11:05:00,20.57,20.59,20.55,20.55,63239.0,19.0365,19.055,19.018,19.018,63239.0
2023-11-27 11:10:00,20.56,20.59,20.55,20.57,50053.0,19.0272,19.055,19.018,19.0365,50053.0
2023-11-27 11:15:00,20.58,20.58,20.54,20.55,64683.0,19.0457,19.0457,19.0087,19.018,64683.0
2023-11-27 11:20:00,20.55,20.57,20.51,20.51,126968.0,19.018,19.0365,18.9809,18.9809,126968.0
2023-11-27 11:25:00,20.52,20.53,20.51,20.53,83679.0,18.9902,18.9994,18.9809,18.9994,83679.0
2023-11-27 11:30:00,20.52,20.53,20.47,20.5,175061.0,18.9902,18.9994,18.9439,18.9717,175061.0
2023-11-27 11:35:00,20.49,20.5,20.44,20.48,102486.0,18.9624,18.9717,18.9162,18.9532,102486.0
2023-11-27 11:40:00,20.48,20.48,20.45,20.48,114993.0,18.9532,18.9532,18.9254,18.9532,114993.0
2023-11-27 11:45:00,20.47,20.48,20.44,20.45,103775.0,18.9439,18.9532,18.9162,18.9254,103775.0
2023-11-27 11:50:00,20.45,20.46,20.4,20.42,134329.0,18.9254,18.9347,18.8791,18.8976,134329.0
2023-11-27 11:55:00,20.41,20.42,20.37,20.38,170273.0,18.8884,18.8976,18.8514,18.8606,170273.0
2023-11-27 12:00:00,20.38,20.38,20.33,20.37,137219.0,18.8606,18.8606,18.8144,18.8514,137219.0
2023-11-27 12:05:00,20.37,20.39,20.34,20.39,144137.0,18.8514,18.8699,18.8236,18.8699,144137.0
2023-11-27 12:10:00,20.39,20.4,20.36,20.37,104091.0,18.8699,18.8791,18.8421,18.8514,104091.0
2023-11-27 12:15:00,20.37,20.37,20.31,20.32,119007.0,18.8514,18.8514,18.7958,18.8051,119007.0
2023-11-27 12:20:00,20.32,20.34,20.31,20.32,83566.0,18.8051,18.8236,18.7958,18.8051,83566.0
2023-11-27 12:25:00,20.32,20.33,20.28,20.29,182564.0,18.8051,18.8144,18.7681,18.7773,182564.0
2023-11-27 12:30:00,20.29,20.32,20.28,20.31,84081.0,18.7773,18.8051,18.7681,18.7958,84081.0
2023-11-27 12:35:00,20.31,20.32,20.26,20.27,78750.0,18.7958,18.8051,18.7496,18.7588,78750.0
2023-11-27 12:40:00,20.26,20.28,20.24,20.27,106423.0,18.7496,18.7681,18.7311,18.7588,106423.0
2023-11-27 12:45:00,20.27,20.29,20.26,20.28,113765.0,18.7588,18.7773,18.7496,18.7681,113765.0
2023-11-27 12:50:00,20.28,20.28,20.23,20.25,81507.0,18.7681,18.7681,18.7218,18.7403,81507.0
2023-11-27 12:55:00,20.25,20.28,20.24,20.25,72235.0,18.7403,18.7681,18.7311,18.7403,72235.0
2023-11-27 13:00:00,20.25,20.25,20.22,20.24,75646.0,18.7403,18.7403,18.7126,18.7311,75646.0
2023-11-27 13:05:00,20.23,20.24,20.19,20.23,142046.0,18.7218,18.7311,18.6848,18.7218,142046.0
2023-11-27 13:10:00,20.23,20.24,20.21,20.24,77881.0,18.7218,18.7311,18.7033,18.7311,77881.0
2023-11-27 13:15:00,20.24,20.24,20.21,20.23,89780.0,18.7311,18.7311,18.7033,18.7218,89780.0
2023-11-27 13:20:00,20.23,20.24,20.2,20.21,145791.0,18.7218,18.7311,18.694,18.7033,145791.0
2023-11-27 13:25:00,20.21,20.22,20.17,20.21,174602.0,18.7033,18.7126,18.6663,18.7033,174602.0
2023-11-27 13:30:00,20.22,20.23,20.19,20.2,80161.0,18.7126,18.7218,18.6848,18.694,80161.0
2023-11-27 13:35:00,20.19,20.2,20.15,20.18,117783.0,18.6848,18.694,18.6478,18.6755,117783.0
2023-11-27 13:40:00,20.19,20.19,20.16,20.19,100719.0,18.6848,18.6848,18.657,18.6848,100719.0
2023-11-27 13:45:00,20.19,20.19,20.15,20.16,82395.0,18.6848,18.6848,18.6478,18.657,82395.0
2023-11-27 13:50:00,20.16,20.2,20.14,20.2,134845.0,18.657,18.694,18.6385,18.694,134845.0
2023-11-27 13:55:00,20.2,20.21,20.16,20.17,117007.0,18.694,18.7033,18.657,18.6663,117007.0
2023-11-27 14:00:00,20.17,20.22,20.16,20.21,121721.0,18.6663,18.7126,18.657,18.7033,121721.0
2023-11-27 14:05:00,20.21,20.21,20.13,20.13,140345.0,18.7033,18.7033,18.6293,18.6293,140345.0
2023-11-27 14:10:00,20.14,20.15,20.13,20.14,124021.0,18.6385,18.6478,18.6293,18.6385,124021.0
2023-11-27 14:15:00,20.14,20.17,20.13,20.17,173286.0,18.6385,18.6663,18.6293,18.6663,173286.0
2023-11-27 14:20:00,20.17,20.21,20.16,20.21,140127.0,18.6663,18.7033,18.657,18.7033,140127.0
2023-11-27 14:25:00,20.21,20.24,20.19,20.2,143095.0,18.7033,18.7311,18.6848,18.694,143095.0
2023-11-27 14:30:00,20.2,20.21,20.19,20.19,60418.0,18.694,18.7033,18.6848,18.6848,60418.0
2023-11-27 14:35:00,20.19,20.2,20.16,20.16,100214.0,18.6848,18.694,18.657,18.657,100214.0
2023-11-27 14:40:00,20.17,20.18,20.14,20.17,105658.0,18.6663,18.6755,18.6385,18.6663,105658.0
2023-11-27 14:45:00,20.16,20.17,20.14,20.14,78557.0,18.657,18.6663,18.6385,18.6385,78557.0
2023-11-27 14:50:00,20.14,20.15,20.11,20.11,117814.0,18.6385,18.6478,18.6108,18.6108,117814.0
2023-11-27 14:55:00,20.12,20.14,20.11,20.14,74470.0,18.62,18.6385,18.6108,18.6385,74470.0
2023-11-27 15:00:00,20.14,20.14,20.11,20.12,69781.0,18.6385,18.6385,18.6108,18.62,69781.0
2023-11-27 15:05:00,20.13,20.14,20.11,20.11,112272.0,18.6293,18.6385,18.6108,18.6108,112272.0
2023-11-27 15:10:00,20.12,20.13,20.11,20.13,70079.0,18.62,18.6293,18.6108,18.6293,70079.0
2023-11-27 15:15:00,20.12,20.13,20.09,20.12,149267.0,18.62,18.6293,18.5922,18.62,149267.0
2023-11-27 15:20:00,20.12,20.13,20.09,20.13,133480.0,18.62,18.6293,18.5922,18.6293,133480.0
2023-11-27 15:25:00,20.13,20.14,20.09,20.1,122769.0,18.6293,18.6385,18.5922,18.6015,122769.0
2023-11-27 15:30:00,20.09,20.12,20.07,20.12,167338.0,18.5922,18.62,18.5737,18.62,167338.0
2023-11-27 15:35:00,20.12,20.14,20.09,20.11,161941.0,18.62,18.6385,18.5922,18.6108,161941.0
2023-11-27 15:40:00,20.11,20.12,20.09,20.11,196554.0,18.6108,18.62,18.5922,18.6108,196554.0
2023-11-27 15:45:00,20.11,20.12,20.1,20.11,220444.0,18.6108,18.62,18.6015,18.6108,220444.0
2023-11-27 15:50:00,20.11,20.12,20.08,20.1,271901.0,18.6108,18.62,18.583,18.6015,271901.0
2023-11-27 15:55:00,20.09,20.11,20.09,20.11,548515.0,18.5922,18.6108,18.5922,18.6108,548515.0
2023-11-28 09:30:00,20.1,20.16,19.84,19.86,709596.0,18.6015,18.657,18.3609,18.3794,709596.0
2023-11-28 09:35:00,19.86,19.95,19.83,19.91,393277.0,18.3794,18.4627,18.3516,18.4257,393277.0
2023-11-28 09:40:00,19.92,19.95,19.75,19.85,452246.0,18.4349,18.4627,18.2776,18.3701,452246.0
2023-11-28 09:45:00,19.85,19.87,19.8,19.84,126890.0,18.3701,18.3886,18.3239,18.3609,126890.0
2023-11-28 09:50:00,19.84,19.87,19.8,19.84,200342.0,18.3609,18.3886,18.3239,18.3609,200342.0
2023-11-28 09:55:00,19.84,19.88,19.8,19.88,85245.0,18.3609,18.3979,18.3239,18.3979,85245.0
2023-11-28 10:00:00,19.88,19.94,19.87,19.93,120449.0,18.3979,18.4534,18.3886,18.4442,120449.0
2023-11-28 10:05:00,19.94,19.97,19.91,19.92,132859.0,18.4534,18.4812,18.4257,18.4349,132859.0
2023-11-28 10:10:00,19.92,19.99,19.91,19.94,132222.0,18.4349,18.4997,18.4257,18.4534,132222.0
2023-11-28 10:15:00,19.94,19.99,19.92,19.96,88180.0,18.4534,18.4997,18.4349,18.4719,88180.0
2023-11-28 10:20:00,19.96,19.98,19.94,19.96,98844.0,18.4719,18.4904,18.4534,18.4719,98844.0
2023-11-28 10:25:00,19.96,19.97,19.9,19.91,59302.0,18.4719,18.4812,18.4164,18.4257,59302.0
2023-11-28 10:30:00,19.9,19.92,19.88,19.88,102571.0,18.4164,18.4349,18.3979,18.3979,102571.0
2023-11-28 10:35:00,19.89,19.91,19.86,19.9,164765.0,18.4072,18.4257,18.3794,18.4164,164765.0
2023-11-28 10:40:00,19.9,19.95,19.89,19.95,123863.0,18.4164,18.4627,18.4072,18.4627,123863.0
2023-11-28 10:45:00,19.94,19.95,19.89,19.93,107991.0,18.4534,18.4627,18.4072,18.4442,107991.0
2023-11-28 10:50:00,19.93,20.0,19.91,19.98,99546.0,18.4442,18.509,18.4257,18.4904,99546.0
2023-11-28 10:55:00,19.98,19.98,19.94,19.98,65002.0,18.4904,18.4904,18.4534,18.4904,65002.0
2023-11-28 11:00:00,19.98,20.0,19.92,19.93,159709.0,18.4904,18.509,18.4349,18.4442,159709.0
2023-11-28 11:05:00,19.92,19.93,19.9,19.91,66712.0,18.4349,18.4442,18.4164,18.4257,66712.0
2023-11-28 11:10:00,19.92,19.92,19.88,19.9,102303.0,18.4349,18.4349,18.3979,18.4164,102303.0
2023-11-28 11:15:00,19.89,19.98,19.89,19.98,59279.0,18.4072,18.4904,18.4072,18.4904,59279.0
2023-11-28 11:20:00,19.98,20.0,19.95,19.97,124643.0,18.4904,18.509,18.4627,18.4812,124643.0
2023-11-28 11:25:00,19.97,19.98,19.9,19.92,77940.0,18.4812,18.4904,18.4164,18.4349,77940.0
2023-11-28 11:30:00,19.92,19.97,19.9,19.96,70610.0,18.4349,18.4812,18.4164,18.4719,70610.0
2023-11-28 11:35:00,19.96,19.96,19.93,19.95,88638.0,18.4719,18.4719,18.4442,18.4627,88638.0
2023-11-28 11:40:00,19.94,19.96,19.92,19.96,63735.0,18.4534,18.4719,18.4349,18.4719,63735.0
2023-11-28 11:45:00,19.95,19.99,19.95,19.98,108130.0,18.4627,18.4997,18.4627,18.4904,108130.0
2023-11-28 11:50:00,19.97,20.02,19.97,19.97,175980.0,18.4812,18.5275,18.4812,18.4812,175980.0
2023-11-28 11:55:00,19.97,20.01,19.97,20.0,89617.0,18.4812,18.5182,18.4812,18.509,89617.0
2023-11-28 12:00:00,20.0,20.01,19.98,20.0,72093.0,18.509,18.5182,18.4904,18.509,72093.0
2023-11-28 12:05:00,19.99,20.02,19.96,20.0,118009.0,18.4997,18.5275,18.4719,18.509,118009.0
2023-11-28 12:10:00,20.01,20.05,19.99,20.0,91344.0,18.5182,18.5552,18.4997,18.509,91344.0
2023-11-28 12:15:00,20.01,20.02,19.97,19.98,101802.0,18.5182,18.5275,18.4812,18.4904,101802.0
2023-11-28 12:20:00,19.98,20.06,19.97,20.04,64214.0,18.4904,18.5645,18.4812,18.546,64214.0
2023-11-28 12:25:00,20.05,20.05,20.01,20.03,87385.0,18.5552,18.5552,18.5182,18.5367,87385.0
2023-11-28 12:30:00,20.02,20.03,19.99,20.0,69759.0,18.5275,18.5367,18.4997,18.509,69759.0
2023-11-28 12:35:00,19.99,20.02,19.99,20.01,48282.0,18.4997,18.5275,18.4997,18.5182,48282.0
2023-11-28 12:40:00,20.01,20.01,19.98,20.0,50030.0,18.5182,18.5182,18.4904,18.509,50030.0
2023-11-28 12:45:00,19.99,19.99,19.96,19.96,47851.0,18.4997,18.4997,18.4719,18.4719,47851.0
2023-11-28 12:50:00,19.96,19.98,19.94,19.97,53609.0,18.4719,18.4904,18.4534,18.4812,53609.0
2023-11-28 12:55:00,19.96,19.99,19.96,19.97,34727.0,18.4719,18.4997,18.4719,18.4812,34727.0
2023-11-28 13:00:00,19.96,19.97,19.91,19.93,84211.0,18.4719,18.4812,18.4257,18.4442,84211.0
2023-11-28 13:05:00,19.93,19.95,19.9,19.92,78398.0,18.4442,18.4627,18.4164,18.4349,78398.0
2023-11-28 13:10:00,19.92,19.92,19.86,19.87,102298.0,18.4349,18.4349,18.3794,18.3886,102298.0
2023-11-28 13:15:00,19.87,19.9,19.85,19.87,93555.0,18.3886,18.4164,18.3701,18.3886,93555.0
2023-11-28 13:20:00,19.88,19.89,19.86,19.88,64572.0,18.3979,18.4072,18.3794,18.3979,64572.0
2023-11-28 13:25:00,19.88,19.93,19.87,19.92,77675.0,18.3979,18.4442,18.3886,18.4349,77675.0
2023-11-28 13:30:00,19.93,19.93,19.88,19.9,70341.0,18.4442,18.4442,18.3979,18.4164,70341.0
2023-11-28 13:35:00,19.9,19.91,19.88,19.88,84544.0,18.4164,18.4257,18.3979,18.3979,84544.0
2023-11-28 13:40:00,19.89,19.89,19.84,19.87,140662.0,18.4072,18.4072,18.3609,18.3886,140662.0
2023-11-28 13:45:00,19.88,19.93,19.87,19.91,83981.0,18.3979,18.4442,18.3886,18.4257,83981.0
2023-11-28 13:50:00,19.91,19.92,19.9,19.9,63734.0,18.4257,18.4349,18.4164,18.4164,63734.0
2023-11-28 13:55:00,19.91,19.91,19.89,19.89,62922.0,18.4257,18.4257,18.4072,18.4072,62922.0
2023-11-28 14:00:00,19.89,19.91,19.89,19.91,68667.0,18.4072,18.4257,18.4072,18.4257,68667.0
2023-11-28 14:05:00,19.91,19.97,19.9,19.95,81561.0,18.4257,18.4812,18.4164,18.4627,81561.0
2023-11-28 14:10:00,19.95,19.98,19.93,19.98,65182.0,18.4627,18.4904,18.4442,18.4904,65182.0
2023-11-28 14:15:00,19.97,19.99,19.96,19.99,50922.0,18.4812,18.4997,18.4719,18.4997,50922.0
2023-11-28 14:20:00,19.99,20.02,19.89,19.92,315678.0,18.4997,18.5275,18.4072,18.4349,315678.0
2023-11-28 14:25:00,19.91,19.93,19.9,19.93,119334.0,18.4257,18.4442,18.4164,18.4442,119334.0
2023-11-28 14:30:00,19.92,19.96,19.92,19.96,58112.0,18.4349,18.4719,18.4349,18.4719,58112.0
2023-11-28 14:35:00,19.96,19.97,19.94,19.95,53409.0,18.4719,18.4812,18.4534,18.4627,53409.0
2023-11-28 14:40:00,19.95,19.95,19.92,19.93,80023.0,18.4627,18.4627,18.4349,18.4442,80023.0
2023-11-28 14:45:00,19.93,19.93,19.91,19.92,70888.0,18.4442,18.4442,18.4257,18.4349,70888.0
2023-11-28 14:50:00,19.92,19.97,19.9,19.97,97845.0,18.4349,18.4812,18.4164,18.4812,97845.0
2023-11-28 14:55:00,19.96,19.98,19.96,19.98,50532.0,18.4719,18.4904,18.4719,18.4904,50532.0
2023-11-28 15:00:00,19.98,20.04,19.97,20.04,153354.0,18.4904,18.546,18.4812,18.546,153354.0
2023-11-28 15:05:00,20.03,20.07,20.03,20.06,148057.0,18.5367,18.5737,18.5367,18.5645,148057.0
2023-11-28 15:10:00,20.07,20.08,20.04,20.05,111700.0,18.5737,18.583,18.546,18.5552,111700.0
2023-11-28 15:15:00,20.05,20.07,20.01,20.05,135535.0,18.5552,18.5737,18.5182,18.5552,135535.0
2023-11-28 15:20:00,20.05,20.07,20.02,20.05,142987.0,18.5552,18.5737,18.5275,18.5552,142987.0
2023-11-28 15:25:00,20.05,20.06,20.0,20.02,146123.0,18.5552,18.5645,18.509,18.5275,146123.0
2023-11-28 15:30:00,20.02,20.02,20.0,20.02,82631.0,18.5275,18.5275,18.509,18.5275,82631.0
2023-11-28 15:35:00,20.02,20.05,20.0,20.0,157819.0,18.5275,18.5552,18.509,18.509,157819.0
2023-11-28 15:40:00,20.0,20.01,19.97,20.0,285178.0,18.509,18.5182,18.4812,18.509,285178.0
2023-11-28 15:45:00,20.0,20.03,19.99,20.01,222248.0,18.509,18.5367,18.4997,18.5182,222248.0
2023-11-28 15:50:00,20.02,20.03,19.95,19.96,430757.0,18.5275,18.5367,18.4627,18.4719,430757.0
2023-11-28 15:55:00,19.97,19.98,19.96,19.97,538089.0,18.4812,18.4904,18.4719,18.4812,538089.0
2023-11-29 09:30:00,20.07,20.18,20.0,20.17,372940.0,18.5737,18.6755,18.509,18.6663,372940.0
2023-11-29 09:35:00,20.16,20.19,20.06,20.13,163283.0,18.657,18.6848,18.5645,18.6293,163283.0
2023-11-29 09:40:00,20.14,20.19,20.12,20.19,115920.0,18.6385,18.6848,18.62,18.6848,115920.0
2023-11-29 09:45:00,20.19,20.27,20.16,20.27,328768.0,18.6848,18.7588,18.657,18.7588,328768.0
2023-11-29 09:50:00,20.27,20.44,20.26,20.44,290565.0,18.7588,18.9162,18.7496,18.9162,290565.0
2023-11-29 09:55:00,20.44,20.47,20.34,20.35,354705.0,18.9162,18.9439,18.8236,18.8329,354705.0
2023-11-29 10:00:00,20.36,20.38,20.28,20.34,192797.0,18.8421,18.8606,18.7681,18.8236,192797.0
2023-11-29 10:05:00,20.33,20.33,20.25,20.26,100743.0,18.8144,18.8144,18.7403,18.7496,100743.0
2023-11-29 10:10:00,20.26,20.27,20.19,20.19,82052.0,18.7496,18.7588,18.6848,18.6848,82052.0
2023-11-29 10:15:00,20.19,20.2,20.13,20.14,62597.0,18.6848,18.694,18.6293,18.6385,62597.0
2023-11-29 10:20:00,20.13,20.17,20.11,20.12,90690.0,18.6293,18.6663,18.6108,18.62,90690.0
2023-11-29 10:25:00,20.11,20.17,20.1,20.13,65361.0,18.6108,18.6663,18.6015,18.6293,65361.0
2023-11-29 10:30:00,20.13,20.28,20.13,20.26,123528.0,18.6293,18.7681,18.6293,18.7496,123528.0
2023-11-29 10:35:00,20.25,20.27,20.22,20.27,101072.0,18.7403,18.7588,18.7126,18.7588,101072.0
2023-11-29 10:40:00,20.26,20.27,20.17,20.19,71282.0,18.7496,18.7588,18.6663,18.6848,71282.0
2023-11-29 10:45:00,20.19,20.19,20.1,20.11,95137.0,18.6848,18.6848,18.6015,18.6108,95137.0
2023-11-29 10:50:00,20.11,20.13,20.09,20.11,112634.0,18.6108,18.6293,18.5922,18.6108,112634.0
2023-11-29 10:55:00,20.11,20.12,20.04,20.05,88237.0,18.6108,18.62,18.546,18.5552,88237.0
2023-11-29 11:00:00,20.04,20.09,20.03,20.07,104387.0,18.546,18.5922,18.5367,18.5737,104387.0
2023-11-29 11:05:00,20.07,20.07,20.03,20.04,59764.0,18.5737,18.5737,18.5367,18.546,59764.0
2023-11-29 11:10:00,20.04,20.04,20.0,20.03,158907.0,18.546,18.546,18.509,18.5367,158907.0
2023-11-29 11:15:00,20.03,20.03,19.97,20.02,135387.0,18.5367,18.5367,18.4812,18.5275,135387.0
2023-11-29 11:20:00,20.02,20.08,20.01,20.06,93550.0,18.5275,18.583,18.5182,18.5645,93550.0
2023-11-29 11:25:00,20.06,20.08,20.05,20.07,43519.0,18.5645,18.583,18.5552,18.5737,43519.0
2023-11-29 11:30:00,20.07,20.11,20.04,20.05,157014.0,18.5737,18.6108,18.546,18.5552,157014.0
2023-11-29 11:35:00,20.05,20.05,20.01,20.03,65607.0,18.5552,18.5552,18.5182,18.5367,65607.0
2023-11-29 11:40:00,20.02,20.05,20.0,20.04,52394.0,18.5275,18.5552,18.509,18.546,52394.0
2023-11-29 11:45:00,20.03,20.05,20.01,20.01,54864.0,18.5367,18.5552,18.5182,18.5182,54864.0
2023-11-29 11:50:00,20.01,20.02,19.96,19.98,69288.0,18.5182,18.5275,18.4719,18.4904,69288.0
2023-11-29 11:55:00,19.98,20.03,19.98,20.03,58265.0,18.4904,18.5367,18.4904,18.5367,58265.0
2023-11-29 12:00:00,20.03,20.04,20.0,20.04,41513.0,18.5367,18.546,18.509,18.546,41513.0
2023-11-29 12:05:00,20.03,20.08,19.95,19.95,115643.0,18.5367,18.583,18.4627,18.4627,115643.0
2023-11-29 12:10:00,19.95,20.03,19.92,20.03,175596.0,18.4627,18.5367,18.4349,18.5367,175596.0
2023-11-29 12:15:00,20.03,20.05,19.97,20.02,125236.0,18.5367,18.5552,18.4812,18.5275,125236.0
2023-11-29 12:20:00,20.03,20.04,19.97,19.98,82920.0,18.5367,18.546,18.4812,18.4904,82920.0
2023-11-29 12:25:00,19.98,19.99,19.94,19.98,116521.0,18.4904,18.4997,18.4534,18.4904,116521.0
2023-11-29 12:30:00,19.98,20.02,19.98,20.02,62104.0,18.4904,18.5275,18.4904,18.5275,62104.0
2023-11-29 12:35:00,20.02,20.05,20.01,20.04,75567.0,18.5275,18.5552,18.5182,18.546,75567.0
2023-11-29 12:40:00,20.05,20.08,20.04,20.07,83046.0,18.5552,18.583,18.546,18.5737,83046.0
2023-11-29 12:45:00,20.07,20.12,20.06,20.11,78632.0,18.5737,18.62,18.5645,18.6108,78632.0
2023-11-29 12:50:00,20.11,20.16,20.1,20.16,99986.0,18.6108,18.657,18.6015,18.657,99986.0
2023-11-29 12:55:00,20.16,20.17,20.12,20.15,60081.0,18.657,18.6663,18.62,18.6478,60081.0
2023-11-29 13:00:00,20.14,20.17,20.09,20.11,102304.0,18.6385,18.6663,18.5922,18.6108,102304.0
2023-11-29 13:05:00,20.12,20.14,20.11,20.14,53637.0,18.62,18.6385,18.6108,18.6385,53637.0
2023-11-29 13:10:00,20.14,20.16,20.12,20.15,73416.0,18.6385,18.657,18.62,18.6478,73416.0
2023-11-29 13:15:00,20.15,20.16,20.12,20.15,67746.0,18.6478,18.657,18.62,18.6478,67746.0
2023-11-29 13:20:00,20.14,20.16,20.13,20.14,31257.0,18.6385,18.657,18.6293,18.6385,31257.0
2023-11-29 13:25:00,20.14,20.16,20.12,20.13,67716.0,18.6385,18.657,18.62,18.6293,67716.0
2023-11-29 13:30:00,20.12,20.14,20.11,20.13,51850.0,18.62,18.6385,18.6108,18.6293,51850.0
2023-11-29 13:35:00,20.13,20.16,20.13,20.13,35320.0,18.6293,18.657,18.6293,18.6293,35320.0
2023-11-29 13:40:00,20.13,20.15,20.13,20.14,37541.0,18.6293,18.6478,18.6293,18.6385,37541.0
2023-11-29 13:45:00,20.14,20.19,20.14,20.19,84602.0,18.6385,18.6848,18.6385,18.6848,84602.0
2023-11-29 13:50:00,20.19,20.21,20.15,20.17,124795.0,18.6848,18.7033,18.6478,18.6663,124795.0
2023-11-29 13:55:00,20.16,20.17,20.13,20.17,55484.0,18.657,18.6663,18.6293,18.6663,55484.0
2023-11-29 14:00:00,20.17,20.17,20.15,20.15,41801.0,18.6663,18.6663,18.6478,18.6478,41801.0
2023-11-29 14:05:00,20.15,20.2,20.15,20.18,91899.0,18.6478,18.694,18.6478,18.6755,91899.0
2023-11-29 14:10:00,20.19,20.19,20.15,20.18,56941.0,18.6848,18.6848,18.6478,18.6755,56941.0
2023-11-29 14:15:00,20.18,20.2,20.16,20.18,51421.0,18.6755,18.694,18.657,18.6755,51421.0
2023-11-29 14:20:00,20.17,20.21,20.17,20.21,61752.0,18.6663,18.7033,18.6663,18.7033,61752.0
2023-11-29 14:25:00,20.2,20.22,20.18,20.2,52855.0,18.694,18.7126,18.6755,18.694,52855.0
2023-11-29 14:30:00,20.21,20.21,20.15,20.16,44688.0,18.7033,18.7033,18.6478,18.657,44688.0
2023-11-29 14:35:00,20.15,20.15,20.11,20.13,59890.0,18.6478,18.6478,18.6108,18.6293,59890.0
2023-11-29 14:40:00,20.13,20.15,20.12,20.14,80945.0,18.6293,18.6478,18.62,18.6385,80945.0
2023-11-29 14:45:00,20.14,20.18,20.13,20.14,58958.0,18.6385,18.6755,18.6293,18.6385,58958.0
2023-11-29 14:50:00,20.15,20.15,20.12,20.13,67659.0,18.6478,18.6478,18.62,18.6293,67659.0
2023-11-29 14:55:00,20.12,20.12,20.09,20.12,87968.0,18.62,18.62,18.5922,18.62,87968.0
2023-11-29 15:00:00,20.12,20.13,20.11,20.13,66019.0,18.62,18.6293,18.6108,18.6293,66019.0
2023-11-29 15:05:00,20.13,20.14,20.11,20.14,45721.0,18.6293,18.6385,18.6108,18.6385,45721.0
2023-11-29 15:10:00,20.14,20.17,20.13,20.16,58732.0,18.6385,18.6663,18.6293,18.657,58732.0
2023-11-29 15:15:00,20.16,20.16,20.11,20.13,89437.0,18.657,18.657,18.6108,18.6293,89437.0
2023-11-29 15:20:00,20.13,20.15,20.11,20.12,68813.0,18.6293,18.6478,18.6108,18.62,68813.0
2023-11-29 15:25:00,20.13,20.13,20.09,20.12,70333.0,18.6293,18.6293,18.5922,18.62,70333.0
2023-11-29 15:30:00,20.13,20.14,20.11,20.12,118180.0,18.6293,18.6385,18.6108,18.62,118180.0
2023-11-29 15:35:00,20.13,20.13,20.09,20.1,69107.0,18.6293,18.6293,18.5922,18.6015,69107.0
2023-11-29 15:40:00,20.1,20.13,20.08,20.11,129446.0,18.6015,18.6293,18.583,18.6108,129446.0
2023-11-29 15:45:00,20.12,20.12,20.05,20.07,185725.0,18.62,18.62,18.5552,18.5737,185725.0
2023-11-29 15:50:00,20.07,20.08,19.97,19.98,497854.0,18.5737,18.583,18.4812,18.4904,497854.0
2023-11-29 15:55:00,19.99,20.01,19.97,19.99,723748.0,18.4997,18.5182,18.4812,18.4997,723748.0
2023-11-30 09:30:00,20.01,20.11,19.84,19.86,426546.0,18.5182,18.6108,18.3609,18.3794,426546.0
2023-11-30 09:35:00,19.86,19.87,19.68,19.72,381999.0,18.3794,18.3886,18.2128,18.2498,381999.0
2023-11-30 09:40:00,19.72,19.84,19.69,19.83,156761.0,18.2498,18.3609,18.2221,18.3516,156761.0
2023-11-30 09:45:00,19.82,19.88,19.79,19.85,126593.0,18.3424,18.3979,18.3146,18.3701,126593.0
2023-11-30 09:50:00,19.84,19.89,19.8,19.86,129705.0,18.3609,18.4072,18.3239,18.3794,129705.0
2023-11-30 09:55:00,19.86,19.95,19.85,19.95,122716.0,18.3794,18.4627,18.3701,18.4627,122716.0
2023-11-30 10:00:00,19.95,19.97,19.85,19.89,131849.0,18.4627,18.4812,18.3701,18.4072,131849.0
2023-11-30 10:05:00,19.89,19.96,19.86,19.91,135895.0,18.4072,18.4719,18.3794,18.4257,135895.0
2023-11-30 10:10:00,19.91,19.93,19.87,19.88,52759.0,18.4257,18.4442,18.3886,18.3979,52759.0
2023-11-30 10:15:00,19.88,19.89,19.83,19.84,86023.0,18.3979,18.4072,18.3516,18.3609,86023.0
2023-11-30 10:20:00,19.84,19.88,19.83,19.86,59872.0,18.3609,18.3979,18.3516,18.3794,59872.0
2023-11-30 10:25:00,19.87,19.9,19.84,19.89,43148.0,18.3886,18.4164,18.3609,18.4072,43148.0
2023-11-30 10:30:00,19.9,19.95,19.86,19.92,83776.0,18.4164,18.4627,18.3794,18.4349,83776.0
2023-11-30 10:35:00,19.92,19.92,19.76,19.79,104440.0,18.4349,18.4349,18.2868,18.3146,104440.0
2023-11-30 10:40:00,19.79,19.82,19.76,19.79,134789.0,18.3146,18.3424,18.2868,18.3146,134789.0
2023-11-30 10:45:00,19.8,19.84,19.76,19.84,143316.0,18.3239,18.3609,18.2868,18.3609,143316.0
2023-11-30 10:50:00,19.84,19.86,19.81,19.82,71577.0,18.3609,18.3794,18.3331,18.3424,71577.0
2023-11-30 10:55:00,19.82,19.85,19.81,19.82,70313.0,18.3424,18.3701,18.3331,18.3424,70313.0
2023-11-30 11:00:00,19.82,19.9,19.8,19.87,90497.0,18.3424,18.4164,18.3239,18.3886,90497.0
2023-11-30 11:05:00,19.87,19.97,19.86,19.96,141639.0,18.3886,18.4812,18.3794,18.4719,141639.0
2023-11-30 11:10:00,19.96,19.97,19.93,19.94,57203.0,18.4719,18.4812,18.4442,18.4534,57203.0
2023-11-30 11:15:00,19.93,19.95,19.91,19.93,63155.0,18.4442,18.4627,18.4257,18.4442,63155.0
2023-11-30 11:20:00,19.94,19.94,19.89,19.92,100426.0,18.4534,18.4534,18.4072,18.4349,100426.0
2023-11-30 11:25:00,19.92,19.99,19.9,19.91,101551.0,18.4349,18.4997,18.4164,18.4257,101551.0
2023-11-30 11:30:00,19.91,19.94,19.9,19.93,73892.0,18.4257,18.4534,18.4164,18.4442,73892.0
2023-11-30 11:35:00,19.93,19.96,19.9,19.94,139414.0,18.4442,18.4719,18.4164,18.4534,139414.0
2023-11-30 11:40:00,19.94,19.99,19.92,19.94,183655.0,18.4534,18.4997,18.4349,18.4534,183655.0
2023-11-30 11:45:00,19.94,19.94,19.88,19.92,98594.0,18.4534,18.4534,18.3979,18.4349,98594.0
2023-11-30 11:50:00,19.92,19.94,19.88,19.89,50713.0,18.4349,18.4534,18.3979,18.4072,50713.0
2023-11-30 11:55:00,19.89,19.9,19.86,19.88,75397.0,18.4072,18.4164,18.3794,18.3979,75397.0
2023-11-30 12:00:00,19.89,19.91,19.87,19.89,51929.0,18.4072,18.4257,18.3886,18.4072,51929.0
2023-11-30 12:05:00,19.89,19.9,19.82,19.84,91040.0,18.4072,18.4164,18.3424,18.3609,91040.0
2023-11-30 12:10:00,19.85,19.85,19.81,19.82,51973.0,18.3701,18.3701,18.3331,18.3424,51973.0
2023-11-30 12:15:00,19.82,19.82,19.78,19.8,103707.0,18.3424,18.3424,18.3054,18.3239,103707.0
2023-11-30 12:20:00,19.8,19.8,19.76,19.76,52819.0,18.3239,18.3239,18.2868,18.2868,52819.0
2023-11-30 12:25:00,19.77,19.78,19.75,19.77,72343.0,18.2961,18.3054,18.2776,18.2961,72343.0
2023-11-30 12:30:00,19.77,19.78,19.75,19.77,47374.0,18.2961,18.3054,18.2776,18.2961,47374.0
2023-11-30 12:35:00,19.77,19.79,19.76,19.78,114380.0,18.2961,18.3146,18.2868,18.3054,114380.0
2023-11-30 12:40:00,19.78,19.79,19.76,19.78,48032.0,18.3054,18.3146,18.2868,18.3054,48032.0
2023-11-30 12:45:00,19.79,19.82,19.78,19.8,70830.0,18.3146,18.3424,18.3054,18.3239,70830.0
2023-11-30 12:50:00,19.8,19.87,19.79,19.87,140143.0,18.3239,18.3886,18.3146,18.3886,140143.0
2023-11-30 12:55:00,19.87,19.87,19.8,19.82,86456.0,18.3886,18.3886,18.3239,18.3424,86456.0
2023-11-30 13:00:00,19.82,19.82,19.77,19.79,53372.0,18.3424,18.3424,18.2961,18.3146,53372.0
2023-11-30 13:05:00,19.8,19.81,19.78,19.8,61735.0,18.3239,18.3331,18.3054,18.3239,61735.0
2023-11-30 13:10:00,19.8,19.82,19.79,19.81,60110.0,18.3239,18.3424,18.3146,18.3331,60110.0
2023-11-30 13:15:00,19.8,19.82,19.79,19.8,48045.0,18.3239,18.3424,18.3146,18.3239,48045.0
2023-11-30 13:20:00,19.8,19.82,19.78,19.79,48584.0,18.3239,18.3424,18.3054,18.3146,48584.0
2023-11-30 13:25:00,19.79,19.8,19.75,19.75,137272.0,18.3146,18.3239,18.2776,18.2776,137272.0
2023-11-30 13:30:00,19.76,19.79,19.73,19.76,158730.0,18.2868,18.3146,18.2591,18.2868,158730.0
2023-11-30 13:35:00,19.77,19.79,19.75,19.79,46292.0,18.2961,18.3146,18.2776,18.3146,46292.0
2023-11-30 13:40:00,19.79,19.79,19.76,19.76,30771.0,18.3146,18.3146,18.2868,18.2868,30771.0
2023-11-30 13:45:00,19.77,19.77,19.75,19.75,34656.0,18.2961,18.2961,18.2776,18.2776,34656.0
2023-11-30 13:50:00,19.76,19.76,19.73,19.75,69937.0,18.2868,18.2868,18.2591,18.2776,69937.0
2023-11-30 13:55:00,19.75,19.77,19.74,19.76,86484.0,18.2776,18.2961,18.2683,18.2868,86484.0
2023-11-30 14:00:00,19.76,19.78,19.74,19.78,81776.0,18.2868,18.3054,18.2683,18.3054,81776.0
2023-11-30 14:05:00,19.78,19.78,19.74,19.75,51760.0,18.3054,18.3054,18.2683,18.2776,51760.0
2023-11-30 14:10:00,19.75,19.77,19.73,19.75,77252.0,18.2776,18.2961,18.2591,18.2776,77252.0
2023-11-30 14:15:00,19.75,19.77,19.72,19.75,94705.0,18.2776,18.2961,18.2498,18.2776,94705.0
2023-11-30 14:20:00,19.76,19.78,19.74,19.78,71065.0,18.2868,18.3054,18.2683,18.3054,71065.0
2023-11-30 14:25:00,19.78,19.83,19.77,19.82,88289.0,18.3054,18.3516,18.2961,18.3424,88289.0
2023-11-30 14:30:00,19.82,19.9,19.81,19.89,87810.0,18.3424,18.4164,18.3331,18.4072,87810.0
2023-11-30 14:35:00,19.88,19.9,19.87,19.88,74570.0,18.3979,18.4164,18.3886,18.3979,74570.0
2023-11-30 14:40:00,19.88,19.91,19.87,19.89,78998.0,18.3979,18.4257,18.3886,18.4072,78998.0
2023-11-30 14:45:00,19.89,19.91,19.88,19.89,62171.0,18.4072,18.4257,18.3979,18.4072,62171.0
2023-11-30 14:50:00,19.89,19.92,19.89,19.89,54974.0,18.4072,18.4349,18.4072,18.4072,54974.0
2023-11-30 14:55:00,19.89,19.9,19.87,19.88,73417.0,18.4072,18.4164,18.3886,18.3979,73417.0
2023-11-30 15:00:00,19.88,19.91,19.84,19.84,82153.0,18.3979,18.4257,18.3609,18.3609,82153.0
2023-11-30 15:05:00,19.85,19.86,19.82,19.84,106859.0,18.3701,18.3794,18.3424,18.3609,106859.0
2023-11-30 15:10:00,19.85,19.86,19.82,19.83,62667.0,18.3701,18.3794,18.3424,18.3516,62667.0
2023-11-30 15:15:00,19.84,19.84,19.81,19.82,66475.0,18.3609,18.3609,18.3331,18.3424,66475.0
2023-11-30 15:20:00,19.82,19.85,19.82,19.84,52644.0,18.3424,18.3701,18.3424,18.3609,52644.0
2023-11-30 15:25:00,19.84,19.85,19.82,19.83,56971.0,18.3609,18.3701,18.3424,18.3516,56971.0
2023-11-30 15:30:00,19.84,19.86,19.83,19.85,71717.0,18.3609,18.3794,18.3516,18.3701,71717.0
2023-11-30 15:35:00,19.86,19.87,19.84,19.86,113051.0,18.3794,18.3886,18.3609,18.3794,113051.0
2023-11-30 15:40:00,19.86,19.87,19.83,19.87,147903.0,18.3794,18.3886,18.3516,18.3886,147903.0
2023-11-30 15:45:00,19.87,19.87,19.83,19.87,142799.0,18.3886,18.3886,18.3516,18.3886,142799.0
2023-11-30 15:50:00,19.87,19.91,19.84,19.91,355231.0,18.3886,18.4257,18.3609,18.4257,355231.0
2023-11-30 15:55:00,19.92,19.96,19.9,19.94,574048.0,18.4349,18.4719,18.4164,18.4534,574048.0
2023-12-01 09:30:00,19.93,19.97,19.77,19.81,370835.0,18.4442,18.4812,18.2961,18.3331,370835.0
2023-12-01 09:35:00,19.8,19.95,19.78,19.89,79822.0,18.3239,18.4627,18.3054,18.4072,79822.0
2023-12-01 09:40:00,19.89,19.9,19.75,19.81,134773.0,18.4072,18.4164,18.2776,18.3331,134773.0
2023-12-01 09:45:00,19.82,19.82,19.76,19.82,80346.0,18.3424,18.3424,18.2868,18.3424,80346.0
2023-12-01 09:50:00,19.82,19.84,19.79,19.81,65855.0,18.3424,18.3609,18.3146,18.3331,65855.0
2023-12-01 09:55:00,19.8,19.88,19.78,19.87,60121.0,18.3239,18.3979,18.3054,18.3886,60121.0
2023-12-01 10:00:00,19.88,19.94,19.88,19.88,103796.0,18.3979,18.4534,18.3979,18.3979,103796.0
2023-12-01 10:05:00,19.89,19.92,19.87,19.89,47001.0,18.4072,18.4349,18.3886,18.4072,47001.0
2023-12-01 10:10:00,19.89,19.93,19.88,19.93,79767.0,18.4072,18.4442,18.3979,18.4442,79767.0
2023-12-01 10:15:00,19.93,20.0,19.92,20.0,81885.0,18.4442,18.509,18.4349,18.509,81885.0
2023-12-01 10:20:00,20.0,20.12,19.99,20.06,206709.0,18.509,18.62,18.4997,18.5645,206709.0
2023-12-01 10:25:00,20.05,20.07,19.96,20.01,120256.0,18.5552,18.5737,18.4719,18.5182,120256.0
2023-12-01 10:30:00,20.02,20.1,20.0,20.09,90850.0,18.5275,18.6015,18.509,18.5922,90850.0
2023-12-01 10:35:00,20.09,20.14,20.08,20.1,96812.0,18.5922,18.6385,18.583,18.6015,96812.0
2023-12-01 10:40:00,20.1,20.14,20.09,20.09,82227.0,18.6015,18.6385,18.5922,18.5922,82227.0
2023-12-01 10:45:00,20.09,20.16,20.08,20.15,106259.0,18.5922,18.657,18.583,18.6478,106259.0
2023-12-01 10:50:00,20.16,20.23,20.15,20.21,137676.0,18.657,18.7218,18.6478,18.7033,137676.0
2023-12-01 10:55:00,20.21,20.21,20.14,20.21,124204.0,18.7033,18.7033,18.6385,18.7033,124204.0
2023-12-01 11:00:00,20.2,20.21,20.13,20.15,94372.0,18.694,18.7033,18.6293,18.6478,94372.0
2023-12-01 11:05:00,20.16,20.26,20.13,20.25,118224.0,18.657,18.7496,18.6293,18.7403,118224.0
2023-12-01 11:10:00,20.26,20.26,20.19,20.23,167704.0,18.7496,18.7496,18.6848,18.7218,167704.0
2023-12-01 11:15:00,20.23,20.28,20.23,20.26,149891.0,18.7218,18.7681,18.7218,18.7496,149891.0
2023-12-01 11:20:00,20.26,20.26,20.17,20.21,101956.0,18.7496,18.7496,18.6663,18.7033,101956.0
2023-12-01 11:25:00,20.21,20.25,20.2,20.24,65986.0,18.7033,18.7403,18.694,18.7311,65986.0
2023-12-01 11:30:00,20.25,20.28,20.21,20.27,111565.0,18.7403,18.7681,18.7033,18.7588,111565.0
2023-12-01 11:35:00,20.27,20.3,20.25,20.26,130655.0,18.7588,18.7866,18.7403,18.7496,130655.0
2023-12-01 11:40:00,20.27,20.34,20.26,20.34,130839.0,18.7588,18.8236,18.7496,18.8236,130839.0
2023-12-01 11:45:00,20.34,20.37,20.28,20.34,227885.0,18.8236,18.8514,18.7681,18.8236,227885.0
2023-12-01 11:50:00,20.34,20.38,20.33,20.34,111093.0,18.8236,18.8606,18.8144,18.8236,111093.0
2023-12-01 11:55:00,20.35,20.36,20.32,20.32,94428.0,18.8329,18.8421,18.8051,18.8051,94428.0
2023-12-01 12:00:00,20.32,20.38,20.31,20.36,98916.0,18.8051,18.8606,18.7958,18.8421,98916.0
2023-12-01 12:05:00,20.36,20.45,20.35,20.42,161680.0,18.8421,18.9254,18.8329,18.8976,161680.0
2023-12-01 12:10:00,20.42,20.44,20.39,20.39,74345.0,18.8976,18.9162,18.8699,18.8699,74345.0
2023-12-01 12:15:00,20.39,20.43,20.35,20.39,132447.0,18.8699,18.9069,18.8329,18.8699,132447.0
2023-12-01 12:20:00,20.39,20.42,20.37,20.39,78292.0,18.8699,18.8976,18.8514,18.8699,78292.0
2023-12-01 12:25:00,20.4,20.45,20.39,20.44,110587.0,18.8791,18.9254,18.8699,18.9162,110587.0
2023-12-01 12:30:00,20.44,20.47,20.43,20.44,106681.0,18.9162,18.9439,18.9069,18.9162,106681.0
2023-12-01 12:35:00,20.44,20.47,20.43,20.45,85547.0,18.9162,18.9439,18.9069,18.9254,85547.0
2023-12-01 12:40:00,20.45,20.49,20.42,20.47,133428.0,18.9254,18.9624,18.8976,18.9439,133428.0
2023-12-01 12:45:00,20.48,20.53,20.47,20.53,174881.0,18.9532,18.9994,18.9439,18.9994,174881.0
2023-12-01 12:50:00,20.53,20.53,20.49,20.52,75404.0,18.9994,18.9994,18.9624,18.9902,75404.0
2023-12-01 12:55:00,20.52,20.56,20.51,20.55,113120.0,18.9902,19.0272,18.9809,19.018,113120.0
2023-12-01 13:00:00,20.55,20.58,20.51,20.57,153092.0,19.018,19.0457,18.9809,19.0365,153092.0
2023-12-01 13:05:00,20.57,20.58,20.52,20.57,115384.0,19.0365,19.0457,18.9902,19.0365,115384.0
2023-12-01 13:10:00,20.57,20.59,20.53,20.58,94365.0,19.0365,19.055,18.9994,19.0457,94365.0
2023-12-01 13:15:00,20.59,20.59,20.55,20.57,99750.0,19.055,19.055,19.018,19.0365,99750.0
2023-12-01 13:20:00,20.57,20.58,20.54,20.55,59403.0,19.0365,19.0457,19.0087,19.018,59403.0
2023-12-01 13:25:00,20.55,20.56,20.52,20.54,72857.0,19.018,19.0272,18.9902,19.0087,72857.0
2023-12-01 13:30:00,20.54,20.58,20.53,20.56,107749.0,19.0087,19.0457,18.9994,19.0272,107749.0
2023-12-01 13:35:00,20.57,20.57,20.54,20.55,72883.0,19.0365,19.0365,19.0087,19.018,72883.0
2023-12-01 13:40:00,20.55,20.56,20.51,20.53,107879.0,19.018,19.0272,18.9809,18.9994,107879.0
2023-12-01 13:45:00,20.54,20.54,20.47,20.49,111407.0,19.0087,19.0087,18.9439,18.9624,111407.0
2023-12-01 13:50:00,20.48,20.51,20.46,20.48,97485.0,18.9532,18.9809,18.9347,18.9532,97485.0
2023-12-01 13:55:00,20.48,20.5,20.47,20.48,83673.0,18.9532,18.9717,18.9439,18.9532,83673.0
2023-12-01 14:00:00,20.48,20.51,20.48,20.51,58476.0,18.9532,18.9809,18.9532,18.9809,58476.0
2023-12-01 14:05:00,20.51,20.51,20.46,20.47,81867.0,18.9809,18.9809,18.9347,18.9439,81867.0
2023-12-01 14:10:00,20.48,20.5,20.45,20.46,86146.0,18.9532,18.9717,18.9254,18.9347,86146.0
2023-12-01 14:15:00,20.46,20.5,20.42,20.42,185589.0,18.9347,18.9717,18.8976,18.8976,185589.0
2023-12-01 14:20:00,20.43,20.46,20.41,20.43,85056.0,18.9069,18.9347,18.8884,18.9069,85056.0
2023-12-01 14:25:00,20.43,20.43,20.39,20.43,90730.0,18.9069,18.9069,18.8699,18.9069,90730.0
2023-12-01 14:30:00,20.43,20.57,20.42,20.56,141207.0,18.9069,19.0365,18.8976,19.0272,141207.0
2023-12-01 14:35:00,20.57,20.58,20.55,20.58,55775.0,19.0365,19.0457,19.018,19.0457,55775.0
2023-12-01 14:40:00,20.58,20.62,20.57,20.59,160654.0,19.0457,19.0827,19.0365,19.055,160654.0
2023-12-01 14:45:00,20.59,20.63,20.58,20.63,66154.0,19.055,19.092,19.0457,19.092,66154.0
2023-12-01 14:50:00,20.63,20.66,20.62,20.65,88793.0,19.092,19.1197,19.0827,19.1105,88793.0
2023-12-01 14:55:00,20.64,20.66,20.63,20.66,69844.0,19.1012,19.1197,19.092,19.1197,69844.0
2023-12-01 15:00:00,20.65,20.68,20.59,20.6,106853.0,19.1105,19.1383,19.055,19.0642,106853.0
2023-12-01 15:05:00,20.61,20.61,20.57,20.58,76184.0,19.0735,19.0735,19.0365,19.0457,76184.0
2023-12-01 15:10:00,20.59,20.59,20.56,20.59,89613.0,19.055,19.055,19.0272,19.055,89613.0
2023-12-01 15:15:00,20.59,20.6,20.57,20.6,64443.0,19.055,19.0642,19.0365,19.0642,64443.0
2023-12-01 15:20:00,20.6,20.62,20.59,20.62,102936.0,19.0642,19.0827,19.055,19.0827,102936.0
2023-12-01 15:25:00,20.62,20.65,20.61,20.64,99279.0,19.0827,19.1105,19.0735,19.1012,99279.0
2023-12-01 15:30:00,20.64,20.69,20.61,20.69,249680.0,19.1012,19.1475,19.0735,19.1475,249680.0
2023-12-01 15:35:00,20.68,20.77,20.68,20.71,249696.0,19.1383,19.2215,19.1383,19.166,249696.0
2023-12-01 15:40:00,20.71,20.75,20.71,20.71,179127.0,19.166,19.203,19.166,19.166,179127.0
2023-12-01 15:45:00,20.71,20.72,20.69,20.72,230642.0,19.166,19.1753,19.1475,19.1753,230642.0
2023-12-01 15:50:00,20.71,20.77,20.71,20.77,408119.0,19.166,19.2215,19.166,19.2215,408119.0
2023-12-01 15:55:00,20.76,20.82,20.75,20.8,993044.0,19.2123,19.2678,19.203,19.2493,993044.0
2023-12-04 09:30:00,20.71,20.78,20.67,20.75,298411.0,19.166,19.2308,19.129,19.203,298411.0
2023-12-04 09:35:00,20.76,20.85,20.69,20.71,182443.0,19.2123,19.2956,19.1475,19.166,182443.0
2023-12-04 09:40:00,20.72,20.94,20.72,20.92,140613.0,19.1753,19.3789,19.1753,19.3604,140613.0
2023-12-04 09:45:00,20.92,21.08,20.91,21.07,237453.0,19.3604,19.5084,19.3511,19.4992,237453.0
2023-12-04 09:50:00,21.07,21.07,20.95,20.96,131383.0,19.4992,19.4992,19.3881,19.3974,131383.0
2023-12-04 09:55:00,20.96,20.97,20.72,20.74,100829.0,19.3974,19.4066,19.1753,19.1938,100829.0
2023-12-04 10:00:00,20.74,20.8,20.73,20.77,108292.0,19.1938,19.2493,19.1845,19.2215,108292.0
2023-12-04 10:05:00,20.77,20.81,20.73,20.8,90997.0,19.2215,19.2586,19.1845,19.2493,90997.0
2023-12-04 10:10:00,20.8,20.9,20.78,20.89,133551.0,19.2493,19.3419,19.2308,19.3326,133551.0
2023-12-04 10:15:00,20.9,20.94,20.74,20.74,90037.0,19.3419,19.3789,19.1938,19.1938,90037.0
2023-12-04 10:20:00,20.75,20.77,20.67,20.68,108199.0,19.203,19.2215,19.129,19.1383,108199.0
2023-12-04 10:25:00,20.68,20.74,20.67,20.73,85611.0,19.1383,19.1938,19.129,19.1845,85611.0
2023-12-04 10:30:00,20.73,20.77,20.71,20.71,99750.0,19.1845,19.2215,19.166,19.166,99750.0
2023-12-04 10:35:00,20.71,20.75,20.69,20.75,69368.0,19.166,19.203,19.1475,19.203,69368.0
2023-12-04 10:40:00,20.76,20.79,20.71,20.73,87883.0,19.2123,19.2401,19.166,19.1845,87883.0
2023-12-04 10:45:00,20.73,20.76,20.71,20.73,73816.0,19.1845,19.2123,19.166,19.1845,73816.0
2023-12-04 10:50:00,20.73,20.73,20.66,20.67,78232.0,19.1845,19.1845,19.1197,19.129,78232.0
2023-12-04 10:55:00,20.67,20.69,20.63,20.68,65068.0,19.129,19.1475,19.092,19.1383,65068.0
2023-12-04 11:00:00,20.68,20.68,20.61,20.61,72126.0,19.1383,19.1383,19.0735,19.0735,72126.0
2023-12-04 11:05:00,20.62,20.66,20.59,20.64,89277.0,19.0827,19.1197,19.055,19.1012,89277.0
2023-12-04 11:10:00,20.64,20.69,20.6,20.68,47993.0,19.1012,19.1475,19.0642,19.1383,47993.0
2023-12-04 11:15:00,20.69,20.71,20.66,20.7,43488.0,19.1475,19.166,19.1197,19.1568,43488.0
2023-12-04 11:20:00,20.7,20.71,20.66,20.7,59813.0,19.1568,19.166,19.1197,19.1568,59813.0
2023-12-04 11:25:00,20.7,20.7,20.63,20.65,62160.0,19.1568,19.1568,19.092,19.1105,62160.0
2023-12-04 11:30:00,20.64,20.65,20.6,20.62,84890.0,19.1012,19.1105,19.0642,19.0827,84890.0
2023-12-04 11:35:00,20.62,20.68,20.62,20.68,67824.0,19.0827,19.1383,19.0827,19.1383,67824.0
2023-12-04 11:40:00,20.68,20.76,20.67,20.72,61690.0,19.1383,19.2123,19.129,19.1753,61690.0
2023-12-04 11:45:00,20.73,20.74,20.7,20.7,47535.0,19.1845,19.1938,19.1568,19.1568,47535.0
2023-12-04 11:50:00,20.7,20.73,20.69,20.71,57157.0,19.1568,19.1845,19.1475,19.166,57157.0
2023-12-04 11:55:00,20.71,20.72,20.66,20.69,55455.0,19.166,19.1753,19.1197,19.1475,55455.0
2023-12-04 12:00:00,20.7,20.71,20.66,20.68,48038.0,19.1568,19.166,19.1197,19.1383,48038.0
2023-12-04 12:05:00,20.68,20.72,20.67,20.71,31170.0,19.1383,19.1753,19.129,19.166,31170.0
2023-12-04 12:10:00,20.7,20.71,20.65,20.68,65628.0,19.1568,19.166,19.1105,19.1383,65628.0
2023-12-04 12:15:00,20.68,20.68,20.62,20.63,55992.0,19.1383,19.1383,19.0827,19.092,55992.0
2023-12-04 12:20:00,20.63,20.64,20.58,20.61,101371.0,19.092,19.1012,19.0457,19.0735,101371.0
2023-12-04 12:25:00,20.61,20.62,20.56,20.57,136987.0,19.0735,19.0827,19.0272,19.0365,136987.0
2023-12-04 12:30:00,20.57,20.6,20.55,20.59,132516.0,19.0365,19.0642,19.018,19.055,132516.0
2023-12-04 12:35:00,20.6,20.6,20.53,20.55,93500.0,19.0642,19.0642,18.9994,19.018,93500.0
2023-12-04 12:40:00,20.55,20.56,20.52,20.52,50549.0,19.018,19.0272,18.9902,18.9902,50549.0
2023-12-04 12:45:00,20.53,20.59,20.52,20.59,137442.0,18.9994,19.055,18.9902,19.055,137442.0
2023-12-04 12:50:00,20.59,20.61,20.57,20.58,65454.0,19.055,19.0735,19.0365,19.0457,65454.0
2023-12-04 12:55:00,20.57,20.61,20.57,20.6,78397.0,19.0365,19.0735,19.0365,19.0642,78397.0
2023-12-04 13:00:00,20.6,20.64,20.56,20.64,53333.0,19.0642,19.1012,19.0272,19.1012,53333.0
2023-12-04 13:05:00,20.64,20.7,20.63,20.68,43181.0,19.1012,19.1568,19.092,19.1383,43181.0
2023-12-04 13:10:00,20.69,20.7,20.66,20.7,88315.0,19.1475,19.1568,19.1197,19.1568,88315.0
2023-12-04 13:15:00,20.71,20.72,20.65,20.68,59210.0,19.166,19.1753,19.1105,19.1383,59210.0
2023-12-04 13:20:00,20.69,20.7,20.64,20.66,38034.0,19.1475,19.1568,19.1012,19.1197,38034.0
2023-12-04 13:25:00,20.67,20.67,20.59,20.61,65488.0,19.129,19.129,19.055,19.0735,65488.0
2023-12-04 13:30:00,20.61,20.61,20.58,20.58,62634.0,19.0735,19.0735,19.0457,19.0457,62634.0
2023-12-04 13:35:00,20.59,20.63,20.56,20.63,66894.0,19.055,19.092,19.0272,19.092,66894.0
2023-12-04 13:40:00,20.63,20.63,20.59,20.63,55170.0,19.092,19.092,19.055,19.092,55170.0
2023-12-04 13:45:00,20.62,20.66,20.61,20.64,32203.0,19.0827,19.1197,19.0735,19.1012,32203.0
2023-12-04 13:50:00,20.64,20.65,20.62,20.63,25864.0,19.1012,19.1105,19.0827,19.092,25864.0
2023-12-04 13:55:00,20.62,20.64,20.61,20.63,54421.0,19.0827,19.1012,19.0735,19.092,54421.0
2023-12-04 14:00:00,20.63,20.69,20.62,20.64,50585.0,19.092,19.1475,19.0827,19.1012,50585.0
2023-12-04 14:05:00,20.64,20.68,20.62,20.68,29716.0,19.1012,19.1383,19.0827,19.1383,29716.0
2023-12-04 14:10:00,20.68,20.78,20.67,20.76,243275.0,19.1383,19.2308,19.129,19.2123,243275.0
2023-12-04 14:15:00,20.77,20.78,20.71,20.73,82301.0,19.2215,19.2308,19.166,19.1845,82301.0
2023-12-04 14:20:00,20.73,20.73,20.68,20.69,31288.0,19.1845,19.1845,19.1383,19.1475,31288.0
2023-12-04 14:25:00,20.69,20.7,20.67,20.68,37159.0,19.1475,19.1568,19.129,19.1383,37159.0
2023-12-04 14:30:00,20.68,20.7,20.64,20.67,70001.0,19.1383,19.1568,19.1012,19.129,70001.0
2023-12-04 14:35:00,20.67,20.69,20.66,20.68,41472.0,19.129,19.1475,19.1197,19.1383,41472.0
2023-12-04 14:40:00,20.68,20.71,20.66,20.71,43168.0,19.1383,19.166,19.1197,19.166,43168.0
2023-12-04 14:45:00,20.71,20.74,20.67,20.69,82668.0,19.166,19.1938,19.129,19.1475,82668.0
2023-12-04 14:50:00,20.69,20.7,20.68,20.7,25984.0,19.1475,19.1568,19.1383,19.1568,25984.0
2023-12-04 14:55:00,20.7,20.7,20.66,20.68,34231.0,19.1568,19.1568,19.1197,19.1383,34231.0
2023-12-04 15:00:00,20.68,20.71,20.67,20.7,53210.0,19.1383,19.166,19.129,19.1568,53210.0
2023-12-04 15:05:00,20.7,20.71,20.68,20.71,109501.0,19.1568,19.166,19.1383,19.166,109501.0
2023-12-04 15:10:00,20.71,20.76,20.71,20.75,91838.0,19.166,19.2123,19.166,19.203,91838.0
2023-12-04 15:15:00,20.75,20.75,20.7,20.73,52653.0,19.203,19.203,19.1568,19.1845,52653.0
2023-12-04 15:20:00,20.72,20.74,20.7,20.71,90687.0,19.1753,19.1938,19.1568,19.166,90687.0
2023-12-04 15:25:00,20.71,20.73,20.7,20.73,78899.0,19.166,19.1845,19.1568,19.1845,78899.0
2023-12-04 15:30:00,20.73,20.74,20.7,20.73,90771.0,19.1845,19.1938,19.1568,19.1845,90771.0
2023-12-04 15:35:00,20.73,20.74,20.7,20.71,72296.0,19.1845,19.1938,19.1568,19.166,72296.0
2023-12-04 15:40:00,20.71,20.77,20.71,20.76,131238.0,19.166,19.2215,19.166,19.2123,131238.0
2023-12-04 15:45:00,20.76,20.8,20.75,20.8,192364.0,19.2123,19.2493,19.203,19.2493,192364.0
2023-12-04 15:50:00,20.8,20.82,20.77,20.8,305290.0,19.2493,19.2678,19.2215,19.2493,305290.0
2023-12-04 15:55:00,20.8,20.8,20.77,20.78,487649.0,19.2493,19.2493,19.2215,19.2308,487649.0
2023-12-05 09:30:00,20.72,20.82,20.68,20.75,297839.0,19.1753,19.2678,19.1383,19.203,297839.0
2023-12-05 09:35:00,20.73,20.83,20.69,20.8,144423.0,19.1845,19.2771,19.1475,19.2493,144423.0
2023-12-05 09:40:00,20.79,20.79,20.58,20.6,118044.0,19.2401,19.2401,19.0457,19.0642,118044.0
2023-12-05 09:45:00,20.61,20.75,20.61,20.63,86139.0,19.0735,19.203,19.0735,19.092,86139.0
2023-12-05 09:50:00,20.63,20.69,20.56,20.68,76586.0,19.092,19.1475,19.0272,19.1383,76586.0
2023-12-05 09:55:00,20.67,20.68,20.58,20.63,72374.0,19.129,19.1383,19.0457,19.092,72374.0
2023-12-05 10:00:00,20.63,20.73,20.62,20.66,127707.0,19.092,19.1845,19.0827,19.1197,127707.0
2023-12-05 10:05:00,20.67,20.67,20.59,20.64,80962.0,19.129,19.129,19.055,19.1012,80962.0
2023-12-05 10:10:00,20.64,20.71,20.64,20.65,75957.0,19.1012,19.166,19.1012,19.1105,75957.0
2023-12-05 10:15:00,20.64,20.66,20.61,20.62,84563.0,19.1012,19.1197,19.0735,19.0827,84563.0
2023-12-05 10:20:00,20.62,20.7,20.6,20.66,118458.0,19.0827,19.1568,19.0642,19.1197,118458.0
2023-12-05 10:25:00,20.67,20.73,20.64,20.71,96005.0,19.129,19.1845,19.1012,19.166,96005.0
2023-12-05 10:30:00,20.71,20.73,20.61,20.61,80114.0,19.166,19.1845,19.0735,19.0735,80114.0
2023-12-05 10:35:00,20.61,20.65,20.6,20.63,46873.0,19.0735,19.1105,19.0642,19.092,46873.0
2023-12-05 10:40:00,20.63,20.64,20.58,20.64,79811.0,19.092,19.1012,19.0457,19.1012,79811.0
2023-12-05 10:45:00,20.64,20.64,20.56,20.56,62846.0,19.1012,19.1012,19.0272,19.0272,62846.0
2023-12-05 10:50:00,20.57,20.58,20.54,20.57,96872.0,19.0365,19.0457,19.0087,19.0365,96872.0
2023-12-05 10:55:00,20.57,20.6,20.54,20.59,134309.0,19.0365,19.0642,19.0087,19.055,134309.0
2023-12-05 11:00:00,20.6,20.61,20.52,20.54,119460.0,19.0642,19.0735,18.9902,19.0087,119460.0
2023-12-05 11:05:00,20.54,20.59,20.52,20.53,140469.0,19.0087,19.055,18.9902,18.9994,140469.0
2023-12-05 11:10:00,20.54,20.54,20.47,20.48,179739.0,19.0087,19.0087,18.9439,18.9532,179739.0
2023-12-05 11:15:00,20.48,20.53,20.46,20.47,112136.0,18.9532,18.9994,18.9347,18.9439,112136.0
2023-12-05 11:20:00,20.48,20.52,20.47,20.48,67095.0,18.9532,18.9902,18.9439,18.9532,67095.0
2023-12-05 11:25:00,20.48,20.58,20.48,20.57,96454.0,18.9532,19.0457,18.9532,19.0365,96454.0
2023-12-05 11:30:00,20.57,20.62,20.56,20.6,98608.0,19.0365,19.0827,19.0272,19.0642,98608.0
2023-12-05 11:35:00,20.6,20.72,20.59,20.71,133685.0,19.0642,19.1753,19.055,19.166,133685.0
2023-12-05 11:40:00,20.71,20.77,20.69,20.76,101993.0,19.166,19.2215,19.1475,19.2123,101993.0
2023-12-05 11:45:00,20.76,20.76,20.63,20.63,187586.0,19.2123,19.2123,19.092,19.092,187586.0
2023-12-05 11:50:00,20.64,20.67,20.61,20.61,59084.0,19.1012,19.129,19.0735,19.0735,59084.0
2023-12-05 11:55:00,20.61,20.62,20.57,20.58,52842.0,19.0735,19.0827,19.0365,19.0457,52842.0
2023-12-05 12:00:00,20.57,20.58,20.52,20.57,91816.0,19.0365,19.0457,18.9902,19.0365,91816.0
2023-12-05 12:05:00,20.57,20.58,20.53,20.54,50603.0,19.0365,19.0457,18.9994,19.0087,50603.0
2023-12-05 12:10:00,20.54,20.55,20.5,20.54,65309.0,19.0087,19.018,18.9717,19.0087,65309.0
2023-12-05 12:15:00,20.54,20.55,20.51,20.52,56430.0,19.0087,19.018,18.9809,18.9902,56430.0
2023-12-05 12:20:00,20.52,20.52,20.43,20.44,118304.0,18.9902,18.9902,18.9069,18.9162,118304.0
2023-12-05 12:25:00,20.44,20.46,20.41,20.43,89259.0,18.9162,18.9347,18.8884,18.9069,89259.0
2023-12-05 12:30:00,20.44,20.48,20.41,20.44,99638.0,18.9162,18.9532,18.8884,18.9162,99638.0
2023-12-05 12:35:00,20.44,20.44,20.4,20.43,41950.0,18.9162,18.9162,18.8791,18.9069,41950.0
2023-12-05 12:40:00,20.44,20.45,20.4,20.42,33337.0,18.9162,18.9254,18.8791,18.8976,33337.0
2023-12-05 12:45:00,20.42,20.48,20.41,20.47,43270.0,18.8976,18.9532,18.8884,18.9439,43270.0
2023-12-05 12:50:00,20.46,20.47,20.41,20.43,47667.0,18.9347,18.9439,18.8884,18.9069,47667.0
2023-12-05 12:55:00,20.43,20.48,20.42,20.46,81133.0,18.9069,18.9532,18.8976,18.9347,81133.0
2023-12-05 13:00:00,20.46,20.48,20.45,20.46,13817.0,18.9347,18.9532,18.9254,18.9347,13817.0
2023-12-05 13:05:00,20.46,20.49,20.44,20.46,41878.0,18.9347,18.9624,18.9162,18.9347,41878.0
2023-12-05 13:10:00,20.46,20.49,20.46,20.47,65394.0,18.9347,18.9624,18.9347,18.9439,65394.0
2023-12-05 13:15:00,20.46,20.49,20.46,20.48,44891.0,18.9347,18.9624,18.9347,18.9532,44891.0
2023-12-05 13:20:00,20.48,20.52,20.48,20.5,17659.0,18.9532,18.9902,18.9532,18.9717,17659.0
2023-12-05 13:25:00,20.5,20.51,20.47,20.48,45204.0,18.9717,18.9809,18.9439,18.9532,45204.0
2023-12-05 13:30:00,20.48,20.49,20.44,20.45,54920.0,18.9532,18.9624,18.9162,18.9254,54920.0
2023-12-05 13:35:00,20.46,20.46,20.4,20.45,78969.0,18.9347,18.9347,18.8791,18.9254,78969.0
2023-12-05 13:40:00,20.45,20.46,20.42,20.43,36781.0,18.9254,18.9347,18.8976,18.9069,36781.0
2023-12-05 13:45:00,20.43,20.46,20.42,20.46,43210.0,18.9069,18.9347,18.8976,18.9347,43210.0
2023-12-05 13:50:00,20.46,20.49,20.44,20.49,39351.0,18.9347,18.9624,18.9162,18.9624,39351.0
2023-12-05 13:55:00,20.5,20.54,20.48,20.52,101870.0,18.9717,19.0087,18.9532,18.9902,101870.0
2023-12-05 14:00:00,20.53,20.53,20.52,20.53,30296.0,18.9994,18.9994,18.9902,18.9994,30296.0
2023-12-05 14:05:00,20.53,20.54,20.5,20.52,177821.0,18.9994,19.0087,18.9717,18.9902,177821.0
2023-12-05 14:10:00,20.53,20.54,20.46,20.48,68000.0,18.9994,19.0087,18.9347,18.9532,68000.0
2023-12-05 14:15:00,20.48,20.51,20.47,20.51,38586.0,18.9532,18.9809,18.9439,18.9809,38586.0
2023-12-05 14:20:00,20.51,20.54,20.5,20.51,72260.0,18.9809,19.0087,18.9717,18.9809,72260.0
2023-12-05 14:25:00,20.51,20.52,20.49,20.5,37444.0,18.9809,18.9902,18.9624,18.9717,37444.0
2023-12-05 14:30:00,20.5,20.53,20.49,20.5,48937.0,18.9717,18.9994,18.9624,18.9717,48937.0
2023-12-05 14:35:00,20.51,20.52,20.49,20.51,31383.0,18.9809,18.9902,18.9624,18.9809,31383.0
2023-12-05 14:40:00,20.51,20.51,20.48,20.5,30286.0,18.9809,18.9809,18.9532,18.9717,30286.0
2023-12-05 14:45:00,20.51,20.54,20.49,20.53,44928.0,18.9809,19.0087,18.9624,18.9994,44928.0
2023-12-05 14:50:00,20.54,20.57,20.52,20.55,47243.0,19.0087,19.0365,18.9902,19.018,47243.0
2023-12-05 14:55:00,20.55,20.57,20.55,20.55,37763.0,19.018,19.0365,19.018,19.018,37763.0
2023-12-05 15:00:00,20.55,20.56,20.49,20.49,75039.0,19.018,19.0272,18.9624,18.9624,75039.0
2023-12-05 15:05:00,20.5,20.53,20.48,20.48,86969.0,18.9717,18.9994,18.9532,18.9532,86969.0
2023-12-05 15:10:00,20.48,20.53,20.48,20.53,133104.0,18.9532,18.9994,18.9532,18.9994,133104.0
2023-12-05 15:15:00,20.53,20.61,20.52,20.6,94372.0,18.9994,19.0735,18.9902,19.0642,94372.0
2023-12-05 15:20:00,20.61,20.63,20.58,20.58,79276.0,19.0735,19.092,19.0457,19.0457,79276.0
2023-12-05 15:25:00,20.59,20.59,20.56,20.57,52027.0,19.055,19.055,19.0272,19.0365,52027.0
2023-12-05 15:30:00,20.57,20.58,20.53,20.57,88254.0,19.0365,19.0457,18.9994,19.0365,88254.0
2023-12-05 15:35:00,20.57,20.59,20.56,20.57,73739.0,19.0365,19.055,19.0272,19.0365,73739.0
2023-12-05 15:40:00,20.57,20.6,20.55,20.56,172760.0,19.0365,19.0642,19.018,19.0272,172760.0
2023-12-05 15:45:00,20.57,20.59,20.54,20.54,99514.0,19.0365,19.055,19.0087,19.0087,99514.0
2023-12-05 15:50:00,20.55,20.57,20.52,20.54,193613.0,19.018,19.0365,18.9902,19.0087,193613.0
2023-12-05 15:55:00,20.53,20.53,20.5,20.52,382015.0,18.9994,18.9994,18.9717,18.9902,382015.0
2023-12-06 09:30:00,20.58,20.64,20.47,20.53,304848.0,19.0457,19.1012,18.9439,18.9994,304848.0
2023-12-06 09:35:00,20.52,20.57,20.4,20.55,124425.0,18.9902,19.0365,18.8791,19.018,124425.0
2023-12-06 09:40:00,20.56,20.59,20.48,20.48,121292.0,19.0272,19.055,18.9532,18.9532,121292.0
2023-12-06 09:45:00,20.49,20.54,20.47,20.53,42928.0,18.9624,19.0087,18.9439,18.9994,42928.0
2023-12-06 09:50:00,20.53,20.61,20.51,20.6,118166.0,18.9994,19.0735,18.9809,19.0642,118166.0
2023-12-06 09:55:00,20.61,20.74,20.6,20.7,106855.0,19.0735,19.1938,19.0642,19.1568,106855.0
2023-12-06 10:00:00,20.71,20.87,20.7,20.85,177136.0,19.166,19.3141,19.1568,19.2956,177136.0
2023-12-06 10:05:00,20.86,20.94,20.83,20.94,167523.0,19.3048,19.3789,19.2771,19.3789,167523.0
2023-12-06 10:10:00,20.94,21.12,20.91,21.11,260951.0,19.3789,19.5455,19.3511,19.5362,260951.0
2023-12-06 10:15:00,21.11,21.17,21.06,21.16,306399.0,19.5362,19.5917,19.4899,19.5825,306399.0
2023-12-06 10:20:00,21.16,21.16,21.0,21.11,292446.0,19.5825,19.5825,19.4344,19.5362,292446.0
2023-12-06 10:25:00,21.11,21.19,21.1,21.18,234545.0,19.5362,19.6102,19.5269,19.601,234545.0
2023-12-06 10:30:00,21.17,21.29,21.17,21.27,288889.0,19.5917,19.7028,19.5917,19.6843,288889.0
2023-12-06 10:35:00,21.27,21.33,21.24,21.3,188872.0,19.6843,19.7398,19.6565,19.712,188872.0
2023-12-06 10:40:00,21.3,21.37,21.28,21.36,217529.0,19.712,19.7768,19.6935,19.7676,217529.0
2023-12-06 10:45:00,21.35,21.37,21.32,21.33,204041.0,19.7583,19.7768,19.7305,19.7398,204041.0
2023-12-06 10:50:00,21.32,21.34,21.15,21.16,152186.0,19.7305,19.7491,19.5732,19.5825,152186.0
2023-12-06 10:55:00,21.16,21.21,21.14,21.18,155824.0,19.5825,19.6287,19.564,19.601,155824.0
2023-12-06 11:00:00,21.19,21.21,21.12,21.14,144217.0,19.6102,19.6287,19.5455,19.564,144217.0
2023-12-06 11:05:00,21.14,21.16,21.07,21.1,108742.0,19.564,19.5825,19.4992,19.5269,108742.0
2023-12-06 11:10:00,21.11,21.19,21.1,21.19,64706.0,19.5362,19.6102,19.5269,19.6102,64706.0
2023-12-06 11:15:00,21.19,21.25,21.18,21.25,62957.0,19.6102,19.6658,19.601,19.6658,62957.0
2023-12-06 11:20:00,21.25,21.33,21.24,21.32,109194.0,19.6658,19.7398,19.6565,19.7305,109194.0
2023-12-06 11:25:00,21.32,21.36,21.31,21.33,63922.0,19.7305,19.7676,19.7213,19.7398,63922.0
2023-12-06 11:30:00,21.34,21.34,21.22,21.25,141429.0,19.7491,19.7491,19.638,19.6658,141429.0
2023-12-06 11:35:00,21.26,21.35,21.25,21.35,110251.0,19.675,19.7583,19.6658,19.7583,110251.0
2023-12-06 11:40:00,21.34,21.39,21.34,21.35,118974.0,19.7491,19.7953,19.7491,19.7583,118974.0
2023-12-06 11:45:00,21.36,21.39,21.32,21.36,127465.0,19.7676,19.7953,19.7305,19.7676,127465.0
2023-12-06 11:50:00,21.36,21.43,21.35,21.41,140583.0,19.7676,19.8323,19.7583,19.8138,140583.0
2023-12-06 11:55:00,21.41,21.41,21.37,21.39,68584.0,19.8138,19.8138,19.7768,19.7953,68584.0
2023-12-06 12:00:00,21.39,21.41,21.36,21.41,53219.0,19.7953,19.8138,19.7676,19.8138,53219.0
2023-12-06 12:05:00,21.4,21.44,21.38,21.43,104921.0,19.8046,19.8416,19.7861,19.8323,104921.0
2023-12-06 12:10:00,21.43,21.48,21.42,21.43,124709.0,19.8323,19.8786,19.8231,19.8323,124709.0
2023-12-06 12:15:00,21.42,21.43,21.36,21.36,143899.0,19.8231,19.8323,19.7676,19.7676,143899.0
2023-12-06 12:20:00,21.36,21.37,21.31,21.36,140868.0,19.7676,19.7768,19.7213,19.7676,140868.0
2023-12-06 12:25:00,21.36,21.42,21.35,21.42,112884.0,19.7676,19.8231,19.7583,19.8231,112884.0
2023-12-06 12:30:00,21.42,21.48,21.41,21.48,143900.0,19.8231,19.8786,19.8138,19.8786,143900.0
2023-12-06 12:35:00,21.48,21.57,21.47,21.55,311597.0,19.8786,19.9619,19.8694,19.9434,311597.0
2023-12-06 12:40:00,21.55,21.56,21.53,21.55,90983.0,19.9434,19.9527,19.9249,19.9434,90983.0
2023-12-06 12:45:00,21.55,21.58,21.54,21.57,85664.0,19.9434,19.9712,19.9341,19.9619,85664.0
2023-12-06 12:50:00,21.58,21.59,21.57,21.58,89420.0,19.9712,19.9804,19.9619,19.9712,89420.0
2023-12-06 12:55:00,21.59,21.62,21.55,21.55,138522.0,19.9804,20.0082,19.9434,19.9434,138522.0
2023-12-06 13:00:00,21.55,21.63,21.54,21.58,186425.0,19.9434,20.0174,19.9341,19.9712,186425.0
2023-12-06 13:05:00,21.58,21.66,21.56,21.61,127740.0,19.9712,20.0452,19.9527,19.9989,127740.0
2023-12-06 13:10:00,21.61,21.61,21.57,21.58,67806.0,19.9989,19.9989,19.9619,19.9712,67806.0
2023-12-06 13:15:00,21.57,21.58,21.5,21.52,134972.0,19.9619,19.9712,19.8971,19.9156,134972.0
2023-12-06 13:20:00,21.52,21.54,21.5,21.53,79986.0,19.9156,19.9341,19.8971,19.9249,79986.0
2023-12-06 13:25:00,21.54,21.55,21.5,21.55,89868.0,19.9341,19.9434,19.8971,19.9434,89868.0
2023-12-06 13:30:00,21.54,21.56,21.5,21.55,143308.0,19.9341,19.9527,19.8971,19.9434,143308.0
2023-12-06 13:35:00,21.55,21.58,21.54,21.55,62617.0,19.9434,19.9712,19.9341,19.9434,62617.0
2023-12-06 13:40:00,21.56,21.56,21.52,21.53,46942.0,19.9527,19.9527,19.9156,19.9249,46942.0
2023-12-06 13:45:00,21.53,21.54,21.5,21.54,99828.0,19.9249,19.9341,19.8971,19.9341,99828.0
2023-12-06 13:50:00,21.54,21.55,21.52,21.55,60724.0,19.9341,19.9434,19.9156,19.9434,60724.0
2023-12-06 13:55:00,21.55,21.56,21.52,21.53,45332.0,19.9434,19.9527,19.9156,19.9249,45332.0
2023-12-06 14:00:00,21.53,21.53,21.5,21.51,82278.0,19.9249,19.9249,19.8971,19.9064,82278.0
2023-12-06 14:05:00,21.52,21.52,21.5,21.51,107412.0,19.9156,19.9156,19.8971,19.9064,107412.0
2023-12-06 14:10:00,21.51,21.52,21.5,21.5,82357.0,19.9064,19.9156,19.8971,19.8971,82357.0
2023-12-06 14:15:00,21.51,21.52,21.45,21.45,132175.0,19.9064,19.9156,19.8509,19.8509,132175.0
2023-12-06 14:20:00,21.46,21.46,21.41,21.42,134656.0,19.8601,19.8601,19.8138,19.8231,134656.0
2023-12-06 14:25:00,21.42,21.44,21.4,21.42,122376.0,19.8231,19.8416,19.8046,19.8231,122376.0
2023-12-06 14:30:00,21.42,21.42,21.38,21.4,122641.0,19.8231,19.8231,19.7861,19.8046,122641.0
2023-12-06 14:35:00,21.41,21.44,21.38,21.43,74330.0,19.8138,19.8416,19.7861,19.8323,74330.0
2023-12-06 14:40:00,21.43,21.43,21.41,21.43,38877.0,19.8323,19.8323,19.8138,19.8323,38877.0
2023-12-06 14:45:00,21.43,21.43,21.37,21.41,90988.0,19.8323,19.8323,19.7768,19.8138,90988.0
2023-12-06 14:50:00,21.41,21.43,21.4,21.42,51124.0,19.8138,19.8323,19.8046,19.8231,51124.0
2023-12-06 14:55:00,21.43,21.43,21.33,21.34,51246.0,19.8323,19.8323,19.7398,19.7491,51246.0
2023-12-06 15:00:00,21.34,21.37,21.31,21.35,77965.0,19.7491,19.7768,19.7213,19.7583,77965.0
2023-12-06 15:05:00,21.35,21.35,21.31,21.34,62213.0,19.7583,19.7583,19.7213,19.7491,62213.0
2023-12-06 15:10:00,21.34,21.34,21.3,21.32,95059.0,19.7491,19.7491,19.712,19.7305,95059.0
2023-12-06 15:15:00,21.32,21.33,21.3,21.32,74091.0,19.7305,19.7398,19.712,19.7305,74091.0
2023-12-06 15:20:00,21.32,21.35,21.3,21.32,131270.0,19.7305,19.7583,19.712,19.7305,131270.0
2023-12-06 15:25:00,21.32,21.33,21.3,21.32,103116.0,19.7305,19.7398,19.712,19.7305,103116.0
2023-12-06 15:30:00,21.32,21.36,21.31,21.36,125343.0,19.7305,19.7676,19.7213,19.7676,125343.0
2023-12-06 15:35:00,21.36,21.38,21.35,21.36,155843.0,19.7676,19.7861,19.7583,19.7676,155843.0
2023-12-06 15:40:00,21.36,21.38,21.34,21.38,199275.0,19.7676,19.7861,19.7491,19.7861,199275.0
2023-12-06 15:45:00,21.38,21.38,21.36,21.37,256556.0,19.7861,19.7861,19.7676,19.7768,256556.0
2023-12-06 15:50:00,21.37,21.4,21.36,21.38,434941.0,19.7768,19.8046,19.7676,19.7861,434941.0
2023-12-06 15:55:00,21.38,21.39,21.36,21.38,922475.0,19.7861,19.7953,19.7676,19.7861,922475.0
2023-12-07 09:30:00,21.51,21.54,21.32,21.37,294278.0,19.9064,19.9341,19.7305,19.7768,294278.0
2023-12-07 09:35:00,21.37,21.49,21.36,21.43,146581.0,19.7768,19.8879,19.7676,19.8323,146581.0
2023-12-07 09:40:00,21.43,21.54,21.42,21.53,129636.0,19.8323,19.9341,19.8231,19.9249,129636.0
2023-12-07 09:45:00,21.53,21.73,21.52,21.73,256956.0,19.9249,20.11,19.9156,20.11,256956.0
2023-12-07 09:50:00,21.72,22.18,21.72,22.18,638490.0,20.1007,20.5264,20.1007,20.5264,638490.0
2023-12-07 09:55:00,22.18,22.33,22.06,22.27,871985.0,20.5264,20.6652,20.4154,20.6097,871985.0
2023-12-07 10:00:00,22.27,22.53,22.25,22.41,938871.0,20.6097,20.8503,20.5912,20.7393,938871.0
2023-12-07 10:05:00,22.41,22.57,22.32,22.39,788669.0,20.7393,20.8874,20.656,20.7208,788669.0
2023-12-07 10:10:00,22.39,22.51,22.35,22.5,403063.0,20.7208,20.8318,20.6838,20.8226,403063.0
2023-12-07 10:15:00,22.51,22.57,22.25,22.3,596747.0,20.8318,20.8874,20.5912,20.6375,596747.0
2023-12-07 10:20:00,22.3,22.48,22.29,22.46,416397.0,20.6375,20.8041,20.6282,20.7856,416397.0
2023-12-07 10:25:00,22.46,22.53,22.35,22.37,418224.0,20.7856,20.8503,20.6838,20.7023,418224.0
2023-12-07 10:30:00,22.37,22.39,22.3,22.33,175899.0,20.7023,20.7208,20.6375,20.6652,175899.0
2023-12-07 10:35:00,22.33,22.58,22.31,22.57,313440.0,20.6652,20.8966,20.6467,20.8874,313440.0
2023-12-07 10:40:00,22.57,22.65,22.5,22.63,327843.0,20.8874,20.9614,20.8226,20.9429,327843.0
2023-12-07 10:45:00,22.63,22.67,22.6,22.64,204542.0,20.9429,20.9799,20.9151,20.9521,204542.0
2023-12-07 10:50:00,22.64,22.75,22.58,22.73,316953.0,20.9521,21.0539,20.8966,21.0354,316953.0
2023-12-07 10:55:00,22.72,22.74,22.62,22.64,233621.0,21.0262,21.0447,20.9336,20.9521,233621.0
2023-12-07 11:00:00,22.65,22.74,22.52,22.74,271111.0,20.9614,21.0447,20.8411,21.0447,271111.0
2023-12-07 11:05:00,22.73,22.82,22.73,22.8,263401.0,21.0354,21.1187,21.0354,21.1002,263401.0
2023-12-07 11:10:00,22.81,22.84,22.74,22.77,215245.0,21.1095,21.1372,21.0447,21.0724,215245.0
2023-12-07 11:15:00,22.77,22.77,22.63,22.66,182936.0,21.0724,21.0724,20.9429,20.9706,182936.0
2023-12-07 11:20:00,22.65,22.77,22.59,22.76,398629.0,20.9614,21.0724,20.9059,21.0632,398629.0
2023-12-07 11:25:00,22.75,22.78,22.67,22.69,200167.0,21.0539,21.0817,20.9799,20.9984,200167.0
2023-12-07 11:30:00,22.7,22.8,22.69,22.8,290416.0,21.0077,21.1002,20.9984,21.1002,290416.0
2023-12-07 11:35:00,22.8,22.92,22.8,22.87,406143.0,21.1002,21.2113,21.1002,21.165,406143.0
2023-12-07 11:40:00,22.87,22.91,22.82,22.83,371322.0,21.165,21.202,21.1187,21.128,371322.0
2023-12-07 11:45:00,22.84,22.92,22.84,22.92,161915.0,21.1372,21.2113,21.1372,21.2113,161915.0
2023-12-07 11:50:00,22.92,23.02,22.88,22.99,358423.0,21.2113,21.3038,21.1742,21.276,358423.0
2023-12-07 11:55:00,22.98,23.02,22.95,23.01,216699.0,21.2668,21.3038,21.239,21.2946,216699.0
2023-12-07 12:00:00,23.01,23.04,22.97,23.01,303794.0,21.2946,21.3223,21.2575,21.2946,303794.0
2023-12-07 12:05:00,23.0,23.04,22.99,23.03,431252.0,21.2853,21.3223,21.276,21.3131,431252.0
2023-12-07 12:10:00,23.03,23.09,23.0,23.05,270178.0,21.3131,21.3686,21.2853,21.3316,270178.0
2023-12-07 12:15:00,23.05,23.16,23.04,23.16,274194.0,21.3316,21.4334,21.3223,21.4334,274194.0
2023-12-07 12:20:00,23.16,23.26,23.06,23.07,785110.0,21.4334,21.5259,21.3408,21.3501,785110.0
2023-12-07 12:25:00,23.07,23.17,23.06,23.17,393068.0,21.3501,21.4426,21.3408,21.4426,393068.0
2023-12-07 12:30:00,23.16,23.22,23.1,23.17,489192.0,21.4334,21.4889,21.3778,21.4426,489192.0
2023-12-07 12:35:00,23.17,23.19,23.01,23.05,447104.0,21.4426,21.4611,21.2946,21.3316,447104.0
2023-12-07 12:40:00,23.05,23.06,22.96,23.05,219958.0,21.3316,21.3408,21.2483,21.3316,219958.0
2023-12-07 12:45:00,23.04,23.17,23.04,23.16,219695.0,21.3223,21.4426,21.3223,21.4334,219695.0
2023-12-07 12:50:00,23.16,23.19,23.15,23.19,172092.0,21.4334,21.4611,21.4241,21.4611,172092.0
2023-12-07 12:55:00,23.19,23.2,23.17,23.2,149135.0,21.4611,21.4704,21.4426,21.4704,149135.0
2023-12-07 13:00:00,23.2,23.21,23.12,23.15,202027.0,21.4704,21.4796,21.3964,21.4241,202027.0
2023-12-07 13:05:00,23.16,23.2,23.13,23.13,140208.0,21.4334,21.4704,21.4056,21.4056,140208.0
2023-12-07 13:10:00,23.13,23.14,23.05,23.05,162546.0,21.4056,21.4149,21.3316,21.3316,162546.0
2023-12-07 13:15:00,23.05,23.06,22.92,22.93,182963.0,21.3316,21.3408,21.2113,21.2205,182963.0
2023-12-07 13:20:00,22.94,22.98,22.93,22.98,146550.0,21.2298,21.2668,21.2205,21.2668,146550.0
2023-12-07 13:25:00,22.98,23.0,22.93,23.0,88293.0,21.2668,21.2853,21.2205,21.2853,88293.0
2023-12-07 13:30:00,23.0,23.05,22.94,22.94,146271.0,21.2853,21.3316,21.2298,21.2298,146271.0
2023-12-07 13:35:00,22.95,22.95,22.9,22.93,135433.0,21.239,21.239,21.1928,21.2205,135433.0
2023-12-07 13:40:00,22.93,23.03,22.92,23.02,152478.0,21.2205,21.3131,21.2113,21.3038,152478.0
2023-12-07 13:45:00,23.03,23.05,22.98,22.99,82165.0,21.3131,21.3316,21.2668,21.276,82165.0
2023-12-07 13:50:00,22.98,23.04,22.96,23.0,104097.0,21.2668,21.3223,21.2483,21.2853,104097.0
2023-12-07 13:55:00,23.0,23.0,22.94,22.96,90020.0,21.2853,21.2853,21.2298,21.2483,90020.0
2023-12-07 14:00:00,22.96,23.02,22.95,23.02,99079.0,21.2483,21.3038,21.239,21.3038,99079.0
2023-12-07 14:05:00,23.02,23.03,22.99,23.01,154107.0,21.3038,21.3131,21.276,21.2946,154107.0
2023-12-07 14:10:00,23.01,23.06,22.99,23.06,141730.0,21.2946,21.3408,21.276,21.3408,141730.0
2023-12-07 14:15:00,23.06,23.1,23.05,23.09,170738.0,21.3408,21.3778,21.3316,21.3686,170738.0
2023-12-07 14:20:00,23.1,23.1,22.97,22.98,166893.0,21.3778,21.3778,21.2575,21.2668,166893.0
2023-12-07 14:25:00,22.98,22.99,22.94,22.96,100581.0,21.2668,21.276,21.2298,21.2483,100581.0
2023-12-07 14:30:00,22.96,22.97,22.9,22.96,142765.0,21.2483,21.2575,21.1928,21.2483,142765.0
2023-12-07 14:35:00,22.96,22.98,22.94,22.98,70876.0,21.2483,21.2668,21.2298,21.2668,70876.0
2023-12-07 14:40:00,22.98,22.99,22.9,22.91,88299.0,21.2668,21.276,21.1928,21.202,88299.0
2023-12-07 14:45:00,22.92,22.95,22.91,22.94,74438.0,21.2113,21.239,21.202,21.2298,74438.0
2023-12-07 14:50:00,22.94,22.97,22.92,22.94,90438.0,21.2298,21.2575,21.2113,21.2298,90438.0
2023-12-07 14:55:00,22.94,22.96,22.93,22.96,90911.0,21.2298,21.2483,21.2205,21.2483,90911.0
2023-12-07 15:00:00,22.95,23.04,22.95,22.98,161208.0,21.239,21.3223,21.239,21.2668,161208.0
2023-12-07 15:05:00,22.98,23.06,22.98,23.03,178611.0,21.2668,21.3408,21.2668,21.3131,178611.0
2023-12-07 15:10:00,23.03,23.05,23.0,23.01,125341.0,21.3131,21.3316,21.2853,21.2946,125341.0
2023-12-07 15:15:00,23.01,23.02,22.98,23.0,114459.0,21.2946,21.3038,21.2668,21.2853,114459.0
2023-12-07 15:20:00,23.0,23.05,22.98,23.04,181255.0,21.2853,21.3316,21.2668,21.3223,181255.0
2023-12-07 15:25:00,23.04,23.08,23.03,23.05,134269.0,21.3223,21.3593,21.3131,21.3316,134269.0
2023-12-07 15:30:00,23.05,23.08,23.0,23.01,171432.0,21.3316,21.3593,21.2853,21.2946,171432.0
2023-12-07 15:35:00,23.01,23.04,23.0,23.0,248832.0,21.2946,21.3223,21.2853,21.2853,248832.0
2023-12-07 15:40:00,23.01,23.06,23.0,23.04,180259.0,21.2946,21.3408,21.2853,21.3223,180259.0
2023-12-07 15:45:00,23.04,23.05,22.95,22.96,259497.0,21.3223,21.3316,21.239,21.2483,259497.0
2023-12-07 15:50:00,22.95,22.97,22.9,22.91,541183.0,21.239,21.2575,21.1928,21.202,541183.0
2023-12-07 15:55:00,22.91,22.94,22.89,22.9,1366022.0,21.202,21.2298,21.1835,21.1928,1366022.0
2023-12-08 09:30:00,22.95,23.03,22.72,23.03,463727.0,21.239,21.3131,21.0262,21.3131,463727.0
2023-12-08 09:35:00,23.03,23.04,22.87,22.99,230410.0,21.3131,21.3223,21.165,21.276,230410.0
2023-12-08 09:40:00,23.0,23.09,22.97,23.08,187644.0,21.2853,21.3686,21.2575,21.3593,187644.0
2023-12-08 09:45:00,23.08,23.21,23.04,23.17,380403.0,21.3593,21.4796,21.3223,21.4426,380403.0
2023-12-08 09:50:00,23.16,23.41,23.15,23.41,350490.0,21.4334,21.6647,21.4241,21.6647,350490.0
2023-12-08 09:55:00,23.41,23.42,23.02,23.03,1042159.0,21.6647,21.674,21.3038,21.3131,1042159.0
2023-12-08 10:00:00,23.03,23.16,23.0,23.03,433095.0,21.3131,21.4334,21.2853,21.3131,433095.0
2023-12-08 10:05:00,23.04,23.19,23.01,23.16,295070.0,21.3223,21.4611,21.2946,21.4334,295070.0
2023-12-08 10:10:00,23.16,23.29,23.16,23.27,302081.0,21.4334,21.5537,21.4334,21.5352,302081.0
2023-12-08 10:15:00,23.28,23.28,23.12,23.13,193028.0,21.5444,21.5444,21.3964,21.4056,193028.0
2023-12-08 10:20:00,23.12,23.13,23.01,23.05,175662.0,21.3964,21.4056,21.2946,21.3316,175662.0
2023-12-08 10:25:00,23.04,23.14,23.04,23.14,149332.0,21.3223,21.4149,21.3223,21.4149,149332.0
2023-12-08 10:30:00,23.14,23.19,23.05,23.06,194765.0,21.4149,21.4611,21.3316,21.3408,194765.0
2023-12-08 10:35:00,23.06,23.11,23.02,23.05,181340.0,21.3408,21.3871,21.3038,21.3316,181340.0
2023-12-08 10:40:00,23.05,23.13,23.04,23.12,150331.0,21.3316,21.4056,21.3223,21.3964,150331.0
2023-12-08 10:45:00,23.11,23.13,23.05,23.05,137138.0,21.3871,21.4056,21.3316,21.3316,137138.0
2023-12-08 10:50:00,23.05,23.12,23.03,23.1,140835.0,21.3316,21.3964,21.3131,21.3778,140835.0
2023-12-08 10:55:00,23.09,23.12,23.07,23.09,100136.0,21.3686,21.3964,21.3501,21.3686,100136.0
2023-12-08 11:00:00,23.09,23.14,23.06,23.07,157932.0,21.3686,21.4149,21.3408,21.3501,157932.0
2023-12-08 11:05:00,23.07,23.1,23.05,23.05,115016.0,21.3501,21.3778,21.3316,21.3316,115016.0
2023-12-08 11:10:00,23.05,23.06,23.0,23.01,181801.0,21.3316,21.3408,21.2853,21.2946,181801.0
2023-12-08 11:15:00,23.01,23.01,22.85,22.86,239296.0,21.2946,21.2946,21.1465,21.1557,239296.0
2023-12-08 11:20:00,22.86,22.89,22.8,22.82,80813.0,21.1557,21.1835,21.1002,21.1187,80813.0
2023-12-08 11:25:00,22.82,22.87,22.8,22.87,131360.0,21.1187,21.165,21.1002,21.165,131360.0
2023-12-08 11:30:00,22.86,22.88,22.82,22.83,65433.0,21.1557,21.1742,21.1187,21.128,65433.0
2023-12-08 11:35:00,22.83,22.86,22.8,22.83,106713.0,21.128,21.1557,21.1002,21.128,106713.0
2023-12-08 11:40:00,22.82,22.88,22.8,22.88,89299.0,21.1187,21.1742,21.1002,21.1742,89299.0
2023-12-08 11:45:00,22.87,22.91,22.86,22.87,70809.0,21.165,21.202,21.1557,21.165,70809.0
2023-12-08 11:50:00,22.87,22.91,22.86,22.9,66992.0,21.165,21.202,21.1557,21.1928,66992.0
2023-12-08 11:55:00,22.9,22.92,22.89,22.91,76573.0,21.1928,21.2113,21.1835,21.202,76573.0
2023-12-08 12:00:00,22.92,22.93,22.88,22.89,114832.0,21.2113,21.2205,21.1742,21.1835,114832.0
2023-12-08 12:05:00,22.89,22.91,22.87,22.87,102915.0,21.1835,21.202,21.165,21.165,102915.0
2023-12-08 12:10:00,22.87,22.88,22.86,22.87,32739.0,21.165,21.1742,21.1557,21.165,32739.0
2023-12-08 12:15:00,22.87,22.97,22.86,22.97,127998.0,21.165,21.2575,21.1557,21.2575,127998.0
2023-12-08 12:20:00,22.97,23.07,22.96,23.05,183115.0,21.2575,21.3501,21.2483,21.3316,183115.0
2023-12-08 12:25:00,23.06,23.07,23.02,23.04,86429.0,21.3408,21.3501,21.3038,21.3223,86429.0
2023-12-08 12:30:00,23.04,23.06,23.01,23.01,71412.0,21.3223,21.3408,21.2946,21.2946,71412.0
2023-12-08 12:35:00,23.01,23.06,22.99,23.06,87791.0,21.2946,21.3408,21.276,21.3408,87791.0
2023-12-08 12:40:00,23.06,23.14,23.06,23.13,100249.0,21.3408,21.4149,21.3408,21.4056,100249.0
2023-12-08 12:45:00,23.13,23.14,23.11,23.12,66947.0,21.4056,21.4149,21.3871,21.3964,66947.0
2023-12-08 12:50:00,23.12,23.14,23.08,23.14,87456.0,21.3964,21.4149,21.3593,21.4149,87456.0
2023-12-08 12:55:00,23.14,23.2,23.13,23.2,117837.0,21.4149,21.4704,21.4056,21.4704,117837.0
2023-12-08 13:00:00,23.19,23.23,23.19,23.23,104750.0,21.4611,21.4982,21.4611,21.4982,104750.0
2023-12-08 13:05:00,23.23,23.24,23.19,23.22,102684.0,21.4982,21.5074,21.4611,21.4889,102684.0
2023-12-08 13:10:00,23.21,23.27,23.2,23.26,175698.0,21.4796,21.5352,21.4704,21.5259,175698.0
2023-12-08 13:15:00,23.27,23.28,23.22,23.23,141168.0,21.5352,21.5444,21.4889,21.4982,141168.0
2023-12-08 13:20:00,23.23,23.25,23.17,23.18,76731.0,21.4982,21.5167,21.4426,21.4519,76731.0
2023-12-08 13:25:00,23.17,23.2,23.17,23.2,50302.0,21.4426,21.4704,21.4426,21.4704,50302.0
2023-12-08 13:30:00,23.2,23.21,23.14,23.16,95699.0,21.4704,21.4796,21.4149,21.4334,95699.0
2023-12-08 13:35:00,23.16,23.23,23.15,23.19,96905.0,21.4334,21.4982,21.4241,21.4611,96905.0
2023-12-08 13:40:00,23.19,23.19,23.17,23.17,38291.0,21.4611,21.4611,21.4426,21.4426,38291.0
2023-12-08 13:45:00,23.17,23.22,23.16,23.18,116661.0,21.4426,21.4889,21.4334,21.4519,116661.0
2023-12-08 13:50:00,23.19,23.25,23.18,23.23,59372.0,21.4611,21.5167,21.4519,21.4982,59372.0
2023-12-08 13:55:00,23.23,23.24,23.22,23.23,48541.0,21.4982,21.5074,21.4889,21.4982,48541.0
2023-12-08 14:00:00,23.22,23.24,23.21,23.22,69953.0,21.4889,21.5074,21.4796,21.4889,69953.0
2023-12-08 14:05:00,23.23,23.23,23.2,23.21,68676.0,21.4982,21.4982,21.4704,21.4796,68676.0
2023-12-08 14:10:00,23.2,23.24,23.2,23.23,86311.0,21.4704,21.5074,21.4704,21.4982,86311.0
2023-12-08 14:15:00,23.23,23.25,23.22,23.25,85237.0,21.4982,21.5167,21.4889,21.5167,85237.0
2023-12-08 14:20:00,23.25,23.26,23.22,23.23,84859.0,21.5167,21.5259,21.4889,21.4982,84859.0
2023-12-08 14:25:00,23.24,23.3,23.23,23.28,76441.0,21.5074,21.5629,21.4982,21.5444,76441.0
2023-12-08 14:30:00,23.28,23.31,23.27,23.28,127691.0,21.5444,21.5722,21.5352,21.5444,127691.0
2023-12-08 14:35:00,23.28,23.28,23.23,23.25,83334.0,21.5444,21.5444,21.4982,21.5167,83334.0
2023-12-08 14:40:00,23.25,23.28,23.23,23.27,125565.0,21.5167,21.5444,21.4982,21.5352,125565.0
2023-12-08 14:45:00,23.27,23.3,23.25,23.29,182144.0,21.5352,21.5629,21.5167,21.5537,182144.0
2023-12-08 14:50:00,23.29,23.3,23.26,23.3,104729.0,21.5537,21.5629,21.5259,21.5629,104729.0
2023-12-08 14:55:00,23.29,23.32,23.28,23.3,138786.0,21.5537,21.5814,21.5444,21.5629,138786.0
2023-12-08 15:00:00,23.3,23.32,23.29,23.3,92225.0,21.5629,21.5814,21.5537,21.5629,92225.0
2023-12-08 15:05:00,23.3,23.3,23.26,23.27,89209.0,21.5629,21.5629,21.5259,21.5352,89209.0
2023-12-08 15:10:00,23.27,23.29,23.26,23.28,99962.0,21.5352,21.5537,21.5259,21.5444,99962.0
2023-12-08 15:15:00,23.28,23.31,23.25,23.28,161673.0,21.5444,21.5722,21.5167,21.5444,161673.0
2023-12-08 15:20:00,23.28,23.3,23.24,23.28,310521.0,21.5444,21.5629,21.5074,21.5444,310521.0
2023-12-08 15:25:00,23.28,23.36,23.28,23.36,217450.0,21.5444,21.6185,21.5444,21.6185,217450.0
2023-12-08 15:30:00,23.36,23.37,23.3,23.3,257242.0,21.6185,21.6277,21.5629,21.5629,257242.0
2023-12-08 15:35:00,23.3,23.33,23.28,23.29,128631.0,21.5629,21.5907,21.5444,21.5537,128631.0
2023-12-08 15:40:00,23.3,23.3,23.26,23.28,158036.0,21.5629,21.5629,21.5259,21.5444,158036.0
2023-12-08 15:45:00,23.28,23.3,23.15,23.16,226423.0,21.5444,21.5629,21.4241,21.4334,226423.0
2023-12-08 15:50:00,23.16,23.19,23.1,23.17,460196.0,21.4334,21.4611,21.3778,21.4426,460196.0
2023-12-08 15:55:00,23.17,23.17,23.13,23.14,1217025.0,21.4426,21.4426,21.4056,21.4149,1217025.0
2023-12-11 09:30:00,23.43,23.57,23.35,23.47,474804.0,21.6832,21.8128,21.6092,21.7203,474804.0
2023-12-11 09:35:00,23.49,23.65,23.49,23.62,359217.0,21.7388,21.8868,21.7388,21.8591,359217.0
2023-12-11 09:40:00,23.61,23.67,23.51,23.55,285719.0,21.8498,21.9053,21.7573,21.7943,285719.0
2023-12-11 09:45:00,23.56,23.62,23.32,23.33,116047.0,21.8035,21.8591,21.5814,21.5907,116047.0
2023-12-11 09:50:00,23.33,23.34,23.13,23.27,189744.0,21.5907,21.5999,21.4056,21.5352,189744.0
2023-12-11 09:55:00,23.27,23.33,23.19,23.23,327438.0,21.5352,21.5907,21.4611,21.4982,327438.0
2023-12-11 10:00:00,23.24,23.35,23.18,23.2,321608.0,21.5074,21.6092,21.4519,21.4704,321608.0
2023-12-11 10:05:00,23.19,23.2,23.1,23.16,135645.0,21.4611,21.4704,21.3778,21.4334,135645.0
2023-12-11 10:10:00,23.15,23.26,23.13,23.22,131654.0,21.4241,21.5259,21.4056,21.4889,131654.0
2023-12-11 10:15:00,23.22,23.23,23.14,23.17,83504.0,21.4889,21.4982,21.4149,21.4426,83504.0
2023-12-11 10:20:00,23.17,23.18,23.12,23.14,97859.0,21.4426,21.4519,21.3964,21.4149,97859.0
2023-12-11 10:25:00,23.16,23.17,23.1,23.16,126012.0,21.4334,21.4426,21.3778,21.4334,126012.0
2023-12-11 10:30:00,23.17,23.28,23.16,23.26,105712.0,21.4426,21.5444,21.4334,21.5259,105712.0
2023-12-11 10:35:00,23.26,23.28,23.19,23.26,139680.0,21.5259,21.5444,21.4611,21.5259,139680.0
2023-12-11 10:40:00,23.26,23.29,23.24,23.25,107727.0,21.5259,21.5537,21.5074,21.5167,107727.0
2023-12-11 10:45:00,23.26,23.27,23.19,23.23,130939.0,21.5259,21.5352,21.4611,21.4982,130939.0
2023-12-11 10:50:00,23.22,23.28,23.22,23.23,112197.0,21.4889,21.5444,21.4889,21.4982,112197.0
2023-12-11 10:55:00,23.23,23.31,23.23,23.3,148136.0,21.4982,21.5722,21.4982,21.5629,148136.0
2023-12-11 11:00:00,23.3,23.33,23.27,23.27,75214.0,21.5629,21.5907,21.5352,21.5352,75214.0
2023-12-11 11:05:00,23.28,23.3,23.26,23.27,70462.0,21.5444,21.5629,21.5259,21.5352,70462.0
2023-12-11 11:10:00,23.27,23.29,23.23,23.27,123026.0,21.5352,21.5537,21.4982,21.5352,123026.0
2023-12-11 11:15:00,23.26,23.28,23.25,23.27,122682.0,21.5259,21.5444,21.5167,21.5352,122682.0
2023-12-11 11:20:00,23.27,23.28,23.24,23.26,104307.0,21.5352,21.5444,21.5074,21.5259,104307.0
2023-12-11 11:25:00,23.27,23.29,23.26,23.29,47254.0,21.5352,21.5537,21.5259,21.5537,47254.0
2023-12-11 11:30:00,23.29,23.3,23.24,23.26,95046.0,21.5537,21.5629,21.5074,21.5259,95046.0
2023-12-11 11:35:00,23.25,23.29,23.24,23.27,43726.0,21.5167,21.5537,21.5074,21.5352,43726.0
2023-12-11 11:40:00,23.27,23.3,23.25,23.27,55215.0,21.5352,21.5629,21.5167,21.5352,55215.0
2023-12-11 11:45:00,23.28,23.37,23.26,23.34,141423.0,21.5444,21.6277,21.5259,21.5999,141423.0
2023-12-11 11:50:00,23.34,23.35,23.3,23.33,63619.0,21.5999,21.6092,21.5629,21.5907,63619.0
2023-12-11 11:55:00,23.33,23.37,23.31,23.35,66024.0,21.5907,21.6277,21.5722,21.6092,66024.0
2023-12-11 12:00:00,23.36,23.38,23.31,23.32,95740.0,21.6185,21.637,21.5722,21.5814,95740.0
2023-12-11 12:05:00,23.32,23.38,23.31,23.37,52345.0,21.5814,21.637,21.5722,21.6277,52345.0
2023-12-11 12:10:00,23.37,23.37,23.31,23.33,93052.0,21.6277,21.6277,21.5722,21.5907,93052.0
2023-12-11 12:15:00,23.33,23.36,23.32,23.36,71431.0,21.5907,21.6185,21.5814,21.6185,71431.0
2023-12-11 12:20:00,23.36,23.38,23.33,23.34,59467.0,21.6185,21.637,21.5907,21.5999,59467.0
2023-12-11 12:25:00,23.34,23.36,23.3,23.31,57778.0,21.5999,21.6185,21.5629,21.5722,57778.0
2023-12-11 12:30:00,23.3,23.31,23.28,23.3,60614.0,21.5629,21.5722,21.5444,21.5629,60614.0
2023-12-11 12:35:00,23.31,23.32,23.28,23.3,48561.0,21.5722,21.5814,21.5444,21.5629,48561.0
2023-12-11 12:40:00,23.29,23.33,23.28,23.3,75823.0,21.5537,21.5907,21.5444,21.5629,75823.0
2023-12-11 12:45:00,23.3,23.32,23.27,23.29,77825.0,21.5629,21.5814,21.5352,21.5537,77825.0
2023-12-11 12:50:00,23.29,23.3,23.25,23.26,76797.0,21.5537,21.5629,21.5167,21.5259,76797.0
2023-12-11 12:55:00,23.27,23.3,23.26,23.3,99456.0,21.5352,21.5629,21.5259,21.5629,99456.0
2023-12-11 13:00:00,23.3,23.31,23.26,23.26,57120.0,21.5629,21.5722,21.5259,21.5259,57120.0
2023-12-11 13:05:00,23.27,23.29,23.25,23.26,78425.0,21.5352,21.5537,21.5167,21.5259,78425.0
2023-12-11 13:10:00,23.26,23.27,23.25,23.26,54589.0,21.5259,21.5352,21.5167,21.5259,54589.0
2023-12-11 13:15:00,23.26,23.32,23.25,23.32,60528.0,21.5259,21.5814,21.5167,21.5814,60528.0
2023-12-11 13:20:00,23.32,23.32,23.3,23.32,38403.0,21.5814,21.5814,21.5629,21.5814,38403.0
2023-12-11 13:25:00,23.31,23.32,23.29,23.3,35794.0,21.5722,21.5814,21.5537,21.5629,35794.0
2023-12-11 13:30:00,23.31,23.34,23.3,23.33,73186.0,21.5722,21.5999,21.5629,21.5907,73186.0
2023-12-11 13:35:00,23.33,23.37,23.33,23.37,36848.0,21.5907,21.6277,21.5907,21.6277,36848.0
2023-12-11 13:40:00,23.37,23.38,23.34,23.36,55742.0,21.6277,21.637,21.5999,21.6185,55742.0
2023-12-11 13:45:00,23.36,23.37,23.33,23.34,31498.0,21.6185,21.6277,21.5907,21.5999,31498.0
2023-12-11 13:50:00,23.34,23.37,23.32,23.34,72598.0,21.5999,21.6277,21.5814,21.5999,72598.0
2023-12-11 13:55:00,23.34,23.36,23.32,23.36,50172.0,21.5999,21.6185,21.5814,21.6185,50172.0
2023-12-11 14:00:00,23.35,23.38,23.32,23.33,104128.0,21.6092,21.637,21.5814,21.5907,104128.0
2023-12-11 14:05:00,23.34,23.35,23.32,23.33,43885.0,21.5999,21.6092,21.5814,21.5907,43885.0
2023-12-11 14:10:00,23.33,23.34,23.31,23.33,114893.0,21.5907,21.5999,21.5722,21.5907,114893.0
2023-12-11 14:15:00,23.32,23.33,22.94,22.98,1087772.0,21.5814,21.5907,21.2298,21.2668,1087772.0
2023-12-11 14:20:00,23.0,23.08,22.7,23.04,1111593.0,21.2853,21.3593,21.0077,21.3223,1111593.0
2023-12-11 14:25:00,23.04,23.05,22.77,22.79,418861.0,21.3223,21.3316,21.0724,21.091,418861.0
2023-12-11 14:30:00,22.8,22.9,22.61,22.63,427483.0,21.1002,21.1928,20.9244,20.9429,427483.0
2023-12-11 14:35:00,22.63,22.68,22.54,22.58,424352.0,20.9429,20.9892,20.8596,20.8966,424352.0
2023-12-11 14:40:00,22.58,22.67,22.5,22.54,386105.0,20.8966,20.9799,20.8226,20.8596,386105.0
2023-12-11 14:45:00,22.54,22.78,22.5,22.77,271947.0,20.8596,21.0817,20.8226,21.0724,271947.0
2023-12-11 14:50:00,22.76,22.79,22.73,22.74,153161.0,21.0632,21.091,21.0354,21.0447,153161.0
2023-12-11 14:55:00,22.74,22.82,22.72,22.82,135134.0,21.0447,21.1187,21.0262,21.1187,135134.0
2023-12-11 15:00:00,22.82,22.87,22.78,22.86,147515.0,21.1187,21.165,21.0817,21.1557,147515.0
2023-12-11 15:05:00,22.86,22.87,22.8,22.83,132927.0,21.1557,21.165,21.1002,21.128,132927.0
2023-12-11 15:10:00,22.83,22.92,22.8,22.92,141257.0,21.128,21.2113,21.1002,21.2113,141257.0
2023-12-11 15:15:00,22.93,22.97,22.92,22.96,114396.0,21.2205,21.2575,21.2113,21.2483,114396.0
2023-12-11 15:20:00,22.96,23.0,22.93,22.99,191493.0,21.2483,21.2853,21.2205,21.276,191493.0
2023-12-11 15:25:00,22.99,23.02,22.97,23.01,189621.0,21.276,21.3038,21.2575,21.2946,189621.0
2023-12-11 15:30:00,23.01,23.01,22.92,22.93,155281.0,21.2946,21.2946,21.2113,21.2205,155281.0
2023-12-11 15:35:00,22.93,22.95,22.86,22.88,144676.0,21.2205,21.239,21.1557,21.1742,144676.0
2023-12-11 15:40:00,22.88,22.93,22.87,22.88,164317.0,21.1742,21.2205,21.165,21.1742,164317.0
2023-12-11 15:45:00,22.88,22.92,22.86,22.89,290696.0,21.1742,21.2113,21.1557,21.1835,290696.0
2023-12-11 15:50:00,22.88,22.98,22.87,22.96,527871.0,21.1742,21.2668,21.165,21.2483,527871.0
2023-12-11 15:55:00,22.97,23.01,22.94,23.0,932798.0,21.2575,21.2946,21.2298,21.2853,932798.0
2023-12-12 09:30:00,22.98,23.01,22.73,22.81,570527.0,21.2668,21.2946,21.0354,21.1095,570527.0
2023-12-12 09:35:00,22.82,22.88,22.72,22.73,215319.0,21.1187,21.1742,21.0262,21.0354,215319.0
2023-12-12 09:40:00,22.73,22.73,22.6,22.64,224692.0,21.0354,21.0354,20.9151,20.9521,224692.0
2023-12-12 09:45:00,22.64,22.7,22.6,22.61,137720.0,20.9521,21.0077,20.9151,20.9244,137720.0
2023-12-12 09:50:00,22.61,22.73,22.59,22.73,186036.0,20.9244,21.0354,20.9059,21.0354,186036.0
2023-12-12 09:55:00,22.72,22.77,22.67,22.73,179294.0,21.0262,21.0724,20.9799,21.0354,179294.0
2023-12-12 10:00:00,22.73,22.87,22.72,22.82,167241.0,21.0354,21.165,21.0262,21.1187,167241.0
2023-12-12 10:05:00,22.82,22.9,22.81,22.87,108551.0,21.1187,21.1928,21.1095,21.165,108551.0
2023-12-12 10:10:00,22.88,22.91,22.86,22.9,162927.0,21.1742,21.202,21.1557,21.1928,162927.0
2023-12-12 10:15:00,22.89,22.93,22.86,22.88,120774.0,21.1835,21.2205,21.1557,21.1742,120774.0
2023-12-12 10:20:00,22.87,22.98,22.87,22.98,110071.0,21.165,21.2668,21.165,21.2668,110071.0
2023-12-12 10:25:00,22.97,23.0,22.95,22.99,89993.0,21.2575,21.2853,21.239,21.276,89993.0
2023-12-12 10:30:00,22.99,23.03,22.97,23.0,108926.0,21.276,21.3131,21.2575,21.2853,108926.0
2023-12-12 10:35:00,23.0,23.02,22.96,22.99,90625.0,21.2853,21.3038,21.2483,21.276,90625.0
2023-12-12 10:40:00,22.98,23.03,22.96,23.02,99750.0,21.2668,21.3131,21.2483,21.3038,99750.0
2023-12-12 10:45:00,23.03,23.08,23.0,23.01,135105.0,21.3131,21.3593,21.2853,21.2946,135105.0
2023-12-12 10:50:00,23.01,23.04,22.98,22.98,103082.0,21.2946,21.3223,21.2668,21.2668,103082.0
2023-12-12 10:55:00,22.98,23.02,22.97,23.0,87978.0,21.2668,21.3038,21.2575,21.2853,87978.0
2023-12-12 11:00:00,22.99,23.02,22.97,22.98,65319.0,21.276,21.3038,21.2575,21.2668,65319.0
2023-12-12 11:05:00,22.98,22.98,22.93,22.96,139886.0,21.2668,21.2668,21.2205,21.2483,139886.0
2023-12-12 11:10:00,22.95,23.0,22.95,22.98,101356.0,21.239,21.2853,21.239,21.2668,101356.0
2023-12-12 11:15:00,22.98,23.03,22.97,23.02,105307.0,21.2668,21.3131,21.2575,21.3038,105307.0
2023-12-12 11:20:00,23.02,23.03,23.0,23.03,54427.0,21.3038,21.3131,21.2853,21.3131,54427.0
2023-12-12 11:25:00,23.02,23.04,23.0,23.04,53708.0,21.3038,21.3223,21.2853,21.3223,53708.0
2023-12-12 11:30:00,23.04,23.06,22.99,23.0,81849.0,21.3223,21.3408,21.276,21.2853,81849.0
2023-12-12 11:35:00,23.0,23.05,22.98,23.04,132170.0,21.2853,21.3316,21.2668,21.3223,132170.0
2023-12-12 11:40:00,23.03,23.08,23.01,23.07,106488.0,21.3131,21.3593,21.2946,21.3501,106488.0
2023-12-12 11:45:00,23.07,23.09,23.05,23.07,71491.0,21.3501,21.3686,21.3316,21.3501,71491.0
2023-12-12 11:50:00,23.06,23.13,23.06,23.12,88538.0,21.3408,21.4056,21.3408,21.3964,88538.0
2023-12-12 11:55:00,23.12,23.65,23.08,23.42,1165578.0,21.3964,21.8868,21.3593,21.674,1165578.0
2023-12-12 12:00:00,23.42,23.46,23.2,23.45,987798.0,21.674,21.711,21.4704,21.7017,987798.0
2023-12-12 12:05:00,23.45,23.67,23.36,23.38,816733.0,21.7017,21.9053,21.6185,21.637,816733.0
2023-12-12 12:10:00,23.38,23.56,23.33,23.52,330817.0,21.637,21.8035,21.5907,21.7665,330817.0
2023-12-12 12:15:00,23.53,23.57,23.48,23.53,229959.0,21.7758,21.8128,21.7295,21.7758,229959.0
2023-12-12 12:20:00,23.53,23.57,23.4,23.42,326466.0,21.7758,21.8128,21.6555,21.674,326466.0
2023-12-12 12:25:00,23.41,23.53,23.4,23.44,518368.0,21.6647,21.7758,21.6555,21.6925,518368.0
2023-12-12 12:30:00,23.44,23.45,23.39,23.41,274401.0,21.6925,21.7017,21.6462,21.6647,274401.0
2023-12-12 12:35:00,23.41,23.43,23.32,23.41,327561.0,21.6647,21.6832,21.5814,21.6647,327561.0
2023-12-12 12:40:00,23.4,23.46,23.38,23.41,147394.0,21.6555,21.711,21.637,21.6647,147394.0
2023-12-12 12:45:00,23.41,23.43,23.33,23.34,141593.0,21.6647,21.6832,21.5907,21.5999,141593.0
2023-12-12 12:50:00,23.35,23.36,23.31,23.33,187505.0,21.6092,21.6185,21.5722,21.5907,187505.0
2023-12-12 12:55:00,23.33,23.36,23.23,23.24,127796.0,21.5907,21.6185,21.4982,21.5074,127796.0
2023-12-12 13:00:00,23.23,23.24,23.17,23.19,76617.0,21.4982,21.5074,21.4426,21.4611,76617.0
2023-12-12 13:05:00,23.18,23.22,23.17,23.19,90519.0,21.4519,21.4889,21.4426,21.4611,90519.0
2023-12-12 13:10:00,23.19,23.19,23.15,23.18,75185.0,21.4611,21.4611,21.4241,21.4519,75185.0
2023-12-12 13:15:00,23.18,23.21,23.16,23.18,98041.0,21.4519,21.4796,21.4334,21.4519,98041.0
2023-12-12 13:20:00,23.18,23.18,23.12,23.14,107875.0,21.4519,21.4519,21.3964,21.4149,107875.0
2023-12-12 13:25:00,23.14,23.17,23.04,23.05,103691.0,21.4149,21.4426,21.3223,21.3316,103691.0
2023-12-12 13:30:00,23.05,23.07,23.02,23.07,83401.0,21.3316,21.3501,21.3038,21.3501,83401.0
2023-12-12 13:35:00,23.07,23.07,23.02,23.03,42631.0,21.3501,21.3501,21.3038,21.3131,42631.0
2023-12-12 13:40:00,23.04,23.06,23.03,23.04,62357.0,21.3223,21.3408,21.3131,21.3223,62357.0
2023-12-12 13:45:00,23.04,23.05,22.99,23.02,143032.0,21.3223,21.3316,21.276,21.3038,143032.0
2023-12-12 13:50:00,23.03,23.04,23.01,23.03,104312.0,21.3131,21.3223,21.2946,21.3131,104312.0
2023-12-12 13:55:00,23.03,23.03,22.96,22.96,118787.0,21.3131,21.3131,21.2483,21.2483,118787.0
2023-12-12 14:00:00,22.96,22.98,22.9,22.91,117244.0,21.2483,21.2668,21.1928,21.202,117244.0
2023-12-12 14:05:00,22.9,22.93,22.89,22.92,55228.0,21.1928,21.2205,21.1835,21.2113,55228.0
2023-12-12 14:10:00,22.91,22.94,22.89,22.91,134660.0,21.202,21.2298,21.1835,21.202,134660.0
2023-12-12 14:15:00,22.92,22.92,22.86,22.89,173397.0,21.2113,21.2113,21.1557,21.1835,173397.0
2023-12-12 14:20:00,22.89,22.92,22.87,22.91,87302.0,21.1835,21.2113,21.165,21.202,87302.0
2023-12-12 14:25:00,22.91,22.92,22.86,22.86,114677.0,21.202,21.2113,21.1557,21.1557,114677.0
2023-12-12 14:30:00,22.87,22.87,22.83,22.83,105526.0,21.165,21.165,21.128,21.128,105526.0
2023-12-12 14:35:00,22.84,22.85,22.81,22.82,131076.0,21.1372,21.1465,21.1095,21.1187,131076.0
2023-12-12 14:40:00,22.82,22.83,22.73,22.74,129477.0,21.1187,21.128,21.0354,21.0447,129477.0
2023-12-12 14:45:00,22.73,22.83,22.73,22.8,98248.0,21.0354,21.128,21.0354,21.1002,98248.0
2023-12-12 14:50:00,22.8,22.82,22.77,22.78,82992.0,21.1002,21.1187,21.0724,21.0817,82992.0
2023-12-12 14:55:00,22.78,22.84,22.78,22.8,119157.0,21.0817,21.1372,21.0817,21.1002,119157.0
2023-12-12 15:00:00,22.8,22.81,22.79,22.8,56922.0,21.1002,21.1095,21.091,21.1002,56922.0
2023-12-12 15:05:00,22.8,22.88,22.79,22.87,152286.0,21.1002,21.1742,21.091,21.165,152286.0
2023-12-12 15:10:00,22.86,22.92,22.85,22.91,132819.0,21.1557,21.2113,21.1465,21.202,132819.0
2023-12-12 15:15:00,22.9,22.92,22.9,22.91,98237.0,21.1928,21.2113,21.1928,21.202,98237.0
2023-12-12 15:20:00,22.91,22.92,22.87,22.88,92214.0,21.202,21.2113,21.165,21.1742,92214.0
2023-12-12 15:25:00,22.88,22.93,22.87,22.92,97844.0,21.1742,21.2205,21.165,21.2113,97844.0
2023-12-12 15:30:00,22.92,22.93,22.9,22.91,135134.0,21.2113,21.2205,21.1928,21.202,135134.0
2023-12-12 15:35:00,22.91,22.93,22.9,22.92,136905.0,21.202,21.2205,21.1928,21.2113,136905.0
2023-12-12 15:40:00,22.92,22.98,22.91,22.95,201396.0,21.2113,21.2668,21.202,21.239,201396.0
2023-12-12 15:45:00,22.95,22.96,22.94,22.96,131980.0,21.239,21.2483,21.2298,21.2483,131980.0
2023-12-12 15:50:00,22.95,22.97,22.87,22.9,590943.0,21.239,21.2575,21.165,21.1928,590943.0
2023-12-12 15:55:00,22.9,22.95,22.9,22.94,788652.0,21.1928,21.239,21.1928,21.2298,788652.0
2023-12-13 09:30:00,22.88,22.99,22.75,22.83,235208.0,21.1742,21.276,21.0539,21.128,235208.0
2023-12-13 09:35:00,22.82,22.84,22.7,22.79,149342.0,21.1187,21.1372,21.0077,21.091,149342.0
2023-12-13 09:40:00,22.79,22.83,22.65,22.68,121142.0,21.091,21.128,20.9614,20.9892,121142.0
2023-12-13 09:45:00,22.69,22.73,22.62,22.67,126972.0,20.9984,21.0354,20.9336,20.9799,126972.0
2023-12-13 09:50:00,22.69,22.71,22.65,22.71,84700.0,20.9984,21.0169,20.9614,21.0169,84700.0
2023-12-13 09:55:00,22.71,22.79,22.69,22.78,179474.0,21.0169,21.091,20.9984,21.0817,179474.0
2023-12-13 10:00:00,22.78,22.83,22.77,22.79,80903.0,21.0817,21.128,21.0724,21.091,80903.0
2023-12-13 10:05:00,22.79,22.87,22.77,22.83,117930.0,21.091,21.165,21.0724,21.128,117930.0
2023-12-13 10:10:00,22.84,22.84,22.77,22.83,66130.0,21.1372,21.1372,21.0724,21.128,66130.0
2023-12-13 10:15:00,22.83,22.92,22.83,22.92,78463.0,21.128,21.2113,21.128,21.2113,78463.0
2023-12-13 10:20:00,22.92,22.94,22.87,22.91,116102.0,21.2113,21.2298,21.165,21.202,116102.0
2023-12-13 10:25:00,22.91,22.99,22.9,22.98,51175.0,21.202,21.276,21.1928,21.2668,51175.0
2023-12-13 10:30:00,22.98,23.01,22.9,22.92,132574.0,21.2668,21.2946,21.1928,21.2113,132574.0
2023-12-13 10:35:00,22.91,22.98,22.9,22.96,57808.0,21.202,21.2668,21.1928,21.2483,57808.0
2023-12-13 10:40:00,22.97,23.01,22.96,22.98,64610.0,21.2575,21.2946,21.2483,21.2668,64610.0
2023-12-13 10:45:00,22.98,23.02,22.97,23.02,58028.0,21.2668,21.3038,21.2575,21.3038,58028.0
2023-12-13 10:50:00,23.01,23.04,23.0,23.01,56333.0,21.2946,21.3223,21.2853,21.2946,56333.0
2023-12-13 10:55:00,23.01,23.07,23.0,23.07,64803.0,21.2946,21.3501,21.2853,21.3501,64803.0
2023-12-13 11:00:00,23.07,23.18,23.06,23.18,126401.0,21.3501,21.4519,21.3408,21.4519,126401.0
2023-12-13 11:05:00,23.18,23.18,23.12,23.17,107709.0,21.4519,21.4519,21.3964,21.4426,107709.0
2023-12-13 11:10:00,23.17,23.19,23.16,23.17,140684.0,21.4426,21.4611,21.4334,21.4426,140684.0
2023-12-13 11:15:00,23.16,23.18,23.14,23.17,221513.0,21.4334,21.4519,21.4149,21.4426,221513.0
2023-12-13 11:20:00,23.17,23.21,23.16,23.18,125278.0,21.4426,21.4796,21.4334,21.4519,125278.0
2023-12-13 11:25:00,23.18,23.19,23.16,23.17,147400.0,21.4519,21.4611,21.4334,21.4426,147400.0
2023-12-13 11:30:00,23.17,23.19,23.12,23.18,142228.0,21.4426,21.4611,21.3964,21.4519,142228.0
2023-12-13 11:35:00,23.17,23.22,23.14,23.18,76290.0,21.4426,21.4889,21.4149,21.4519,76290.0
2023-12-13 11:40:00,23.18,23.18,23.12,23.13,58332.0,21.4519,21.4519,21.3964,21.4056,58332.0
2023-12-13 11:45:00,23.13,23.16,23.12,23.15,38370.0,21.4056,21.4334,21.3964,21.4241,38370.0
2023-12-13 11:50:00,23.16,23.19,23.15,23.18,85266.0,21.4334,21.4611,21.4241,21.4519,85266.0
2023-12-13 11:55:00,23.18,23.21,23.17,23.21,114553.0,21.4519,21.4796,21.4426,21.4796,114553.0
2023-12-13 12:00:00,23.21,23.21,23.17,23.18,73139.0,21.4796,21.4796,21.4426,21.4519,73139.0
2023-12-13 12:05:00,23.18,23.19,23.16,23.18,107085.0,21.4519,21.4611,21.4334,21.4519,107085.0
2023-12-13 12:10:00,23.18,23.2,23.16,23.2,87111.0,21.4519,21.4704,21.4334,21.4704,87111.0
2023-12-13 12:15:00,23.2,23.2,23.18,23.2,79995.0,21.4704,21.4704,21.4519,21.4704,79995.0
2023-12-13 12:20:00,23.2,23.2,23.16,23.18,121880.0,21.4704,21.4704,21.4334,21.4519,121880.0
2023-12-13 12:25:00,23.17,23.19,23.17,23.19,45568.0,21.4426,21.4611,21.4426,21.4611,45568.0
2023-12-13 12:30:00,23.19,23.19,23.18,23.19,40121.0,21.4611,21.4611,21.4519,21.4611,40121.0
2023-12-13 12:35:00,23.19,23.23,23.18,23.22,83415.0,21.4611,21.4982,21.4519,21.4889,83415.0
2023-12-13 12:40:00,23.22,23.24,23.21,23.23,85683.0,21.4889,21.5074,21.4796,21.4982,85683.0
2023-12-13 12:45:00,23.23,23.26,23.22,23.26,87376.0,21.4982,21.5259,21.4889,21.5259,87376.0
2023-12-13 12:50:00,23.26,23.28,23.24,23.26,55468.0,21.5259,21.5444,21.5074,21.5259,55468.0
2023-12-13 12:55:00,23.26,23.28,23.25,23.28,62917.0,21.5259,21.5444,21.5167,21.5444,62917.0
2023-12-13 13:00:00,23.28,23.28,23.25,23.28,57004.0,21.5444,21.5444,21.5167,21.5444,57004.0
2023-12-13 13:05:00,23.27,23.32,23.27,23.28,93056.0,21.5352,21.5814,21.5352,21.5444,93056.0
2023-12-13 13:10:00,23.28,23.29,23.27,23.28,35313.0,21.5444,21.5537,21.5352,21.5444,35313.0
2023-12-13 13:15:00,23.28,23.3,23.27,23.3,158200.0,21.5444,21.5629,21.5352,21.5629,158200.0
2023-12-13 13:20:00,23.3,23.34,23.29,23.33,108309.0,21.5629,21.5999,21.5537,21.5907,108309.0
2023-12-13 13:25:00,23.32,23.42,23.31,23.39,157096.0,21.5814,21.674,21.5722,21.6462,157096.0
2023-12-13 13:30:00,23.4,23.42,23.38,23.39,127188.0,21.6555,21.674,21.637,21.6462,127188.0
2023-12-13 13:35:00,23.39,23.43,23.38,23.41,51256.0,21.6462,21.6832,21.637,21.6647,51256.0
2023-12-13 13:40:00,23.42,23.44,23.4,23.43,111234.0,21.674,21.6925,21.6555,21.6832,111234.0
2023-12-13 13:45:00,23.43,23.46,23.42,23.46,75149.0,21.6832,21.711,21.674,21.711,75149.0
2023-12-13 13:50:00,23.45,23.46,23.36,23.38,160098.0,21.7017,21.711,21.6185,21.637,160098.0
2023-12-13 13:55:00,23.38,23.39,23.31,23.32,90817.0,21.637,21.6462,21.5722,21.5814,90817.0
2023-12-13 14:00:00,23.31,23.49,23.31,23.46,101363.0,21.5722,21.7388,21.5722,21.711,101363.0
2023-12-13 14:05:00,23.46,23.58,23.46,23.57,179431.0,21.711,21.8221,21.711,21.8128,179431.0
2023-12-13 14:10:00,23.57,23.74,23.56,23.66,269086.0,21.8128,21.9701,21.8035,21.8961,269086.0
2023-12-13 14:15:00,23.67,23.78,23.65,23.77,192666.0,21.9053,22.0071,21.8868,21.9979,192666.0
2023-12-13 14:20:00,23.77,23.86,23.74,23.85,253397.0,21.9979,22.0812,21.9701,22.0719,253397.0
2023-12-13 14:25:00,23.85,23.85,23.78,23.84,166842.0,22.0719,22.0719,22.0071,22.0627,166842.0
2023-12-13 14:30:00,23.84,23.84,23.77,23.84,143124.0,22.0627,22.0627,21.9979,22.0627,143124.0
2023-12-13 14:35:00,23.84,23.88,23.81,23.88,149763.0,22.0627,22.0997,22.0349,22.0997,149763.0
2023-12-13 14:40:00,23.87,23.97,23.87,23.96,223530.0,22.0904,22.183,22.0904,22.1737,223530.0
2023-12-13 14:45:00,23.96,24.11,23.95,24.1,372960.0,22.1737,22.3125,22.1645,22.3033,372960.0
2023-12-13 14:50:00,24.1,24.15,24.06,24.09,271295.0,22.3033,22.3496,22.2663,22.294,271295.0
2023-12-13 14:55:00,24.08,24.2,24.07,24.2,238065.0,22.2848,22.3958,22.2755,22.3958,238065.0
2023-12-13 15:00:00,24.2,24.39,24.2,24.39,261439.0,22.3958,22.5717,22.3958,22.5717,261439.0
2023-12-13 15:05:00,24.39,24.42,24.34,24.4,330408.0,22.5717,22.5994,22.5254,22.5809,330408.0
2023-12-13 15:10:00,24.41,24.42,24.29,24.37,518280.0,22.5902,22.5994,22.4791,22.5532,518280.0
2023-12-13 15:15:00,24.37,24.38,24.3,24.32,315743.0,22.5532,22.5624,22.4884,22.5069,315743.0
2023-12-13 15:20:00,24.32,24.51,24.3,24.5,852056.0,22.5069,22.6827,22.4884,22.6735,852056.0
2023-12-13 15:25:00,24.51,24.52,24.39,24.5,380099.0,22.6827,22.692,22.5717,22.6735,380099.0
2023-12-13 15:30:00,24.5,24.55,24.46,24.51,444244.0,22.6735,22.7197,22.6365,22.6827,444244.0
2023-12-13 15:35:00,24.51,24.63,24.49,24.63,351185.0,22.6827,22.7938,22.6642,22.7938,351185.0
2023-12-13 15:40:00,24.63,24.66,24.62,24.64,448235.0,22.7938,22.8215,22.7845,22.803,448235.0
2023-12-13 15:45:00,24.64,24.66,24.52,24.52,610273.0,22.803,22.8215,22.692,22.692,610273.0
2023-12-13 15:50:00,24.53,24.61,24.52,24.61,508299.0,22.7012,22.7753,22.692,22.7753,508299.0
2023-12-13 15:55:00,24.61,24.66,24.6,24.62,1247843.0,22.7753,22.8215,22.766,22.7845,1247843.0
2023-12-14 09:30:00,25.0,25.41,24.94,25.31,878456.0,23.1362,23.5156,23.0807,23.4231,878456.0
2023-12-14 09:35:00,25.31,25.49,25.18,25.38,532503.0,23.4231,23.5897,23.3028,23.4879,532503.0
2023-12-14 09:40:00,25.37,25.73,25.34,25.73,572413.0,23.4786,23.8118,23.4508,23.8118,572413.0
2023-12-14 09:45:00,25.73,25.83,25.43,25.44,554699.0,23.8118,23.9043,23.5341,23.5434,554699.0
2023-12-14 09:50:00,25.44,25.56,25.32,25.39,326443.0,23.5434,23.6544,23.4323,23.4971,326443.0
2023-12-14 09:55:00,25.4,25.44,25.26,25.43,220390.0,23.5064,23.5434,23.3768,23.5341,220390.0
2023-12-14 10:00:00,25.44,25.47,25.26,25.44,323260.0,23.5434,23.5712,23.3768,23.5434,323260.0
2023-12-14 10:05:00,25.43,25.58,25.41,25.49,353145.0,23.5341,23.673,23.5156,23.5897,353145.0
2023-12-14 10:10:00,25.49,25.49,25.13,25.2,505746.0,23.5897,23.5897,23.2565,23.3213,505746.0
2023-12-14 10:15:00,25.19,25.23,25.12,25.16,216577.0,23.312,23.349,23.2472,23.2843,216577.0
2023-12-14 10:20:00,25.17,25.28,25.07,25.21,264266.0,23.2935,23.3953,23.201,23.3305,264266.0
2023-12-14 10:25:00,25.21,25.26,25.17,25.23,207392.0,23.3305,23.3768,23.2935,23.349,207392.0
2023-12-14 10:30:00,25.23,25.28,25.16,25.24,245432.0,23.349,23.3953,23.2843,23.3583,245432.0
2023-12-14 10:35:00,25.24,25.24,25.04,25.16,162661.0,23.3583,23.3583,23.1732,23.2843,162661.0
2023-12-14 10:40:00,25.16,25.22,25.14,25.19,129774.0,23.2843,23.3398,23.2658,23.312,129774.0
2023-12-14 10:45:00,25.18,25.28,25.14,25.28,309932.0,23.3028,23.3953,23.2658,23.3953,309932.0
2023-12-14 10:50:00,25.28,25.47,25.22,25.46,365505.0,23.3953,23.5712,23.3398,23.5619,365505.0
2023-12-14 10:55:00,25.46,25.5,25.41,25.48,163792.0,23.5619,23.5989,23.5156,23.5804,163792.0
2023-12-14 11:00:00,25.48,25.48,25.34,25.46,199230.0,23.5804,23.5804,23.4508,23.5619,199230.0
2023-12-14 11:05:00,25.46,25.48,25.42,25.44,280064.0,23.5619,23.5804,23.5249,23.5434,280064.0
2023-12-14 11:10:00,25.44,25.53,25.43,25.48,198070.0,23.5434,23.6267,23.5341,23.5804,198070.0
2023-12-14 11:15:00,25.48,25.54,25.43,25.54,195117.0,23.5804,23.6359,23.5341,23.6359,195117.0
2023-12-14 11:20:00,25.54,25.62,25.5,25.61,310611.0,23.6359,23.71,23.5989,23.7007,310611.0
2023-12-14 11:25:00,25.61,25.7,25.6,25.66,230861.0,23.7007,23.784,23.6915,23.747,230861.0
2023-12-14 11:30:00,25.66,25.68,25.59,25.62,185954.0,23.747,23.7655,23.6822,23.71,185954.0
2023-12-14 11:35:00,25.62,25.73,25.61,25.66,251453.0,23.71,23.8118,23.7007,23.747,251453.0
2023-12-14 11:40:00,25.66,25.66,25.56,25.58,199032.0,23.747,23.747,23.6544,23.673,199032.0
2023-12-14 11:45:00,25.58,25.58,25.41,25.43,199647.0,23.673,23.673,23.5156,23.5341,199647.0
2023-12-14 11:50:00,25.43,25.52,25.41,25.52,206091.0,23.5341,23.6174,23.5156,23.6174,206091.0
2023-12-14 11:55:00,25.52,25.63,25.51,25.62,143441.0,23.6174,23.7192,23.6082,23.71,143441.0
2023-12-14 12:00:00,25.62,25.68,25.58,25.66,203760.0,23.71,23.7655,23.673,23.747,203760.0
2023-12-14 12:05:00,25.67,25.67,25.62,25.66,203266.0,23.7562,23.7562,23.71,23.747,203266.0
2023-12-14 12:10:00,25.66,25.79,25.65,25.76,342955.0,23.747,23.8673,23.7377,23.8395,342955.0
2023-12-14 12:15:00,25.76,25.83,25.71,25.79,237116.0,23.8395,23.9043,23.7933,23.8673,237116.0
2023-12-14 12:20:00,25.79,25.85,25.77,25.83,168456.0,23.8673,23.9228,23.8488,23.9043,168456.0
2023-12-14 12:25:00,25.84,25.87,25.76,25.78,257192.0,23.9136,23.9413,23.8395,23.858,257192.0
2023-12-14 12:30:00,25.78,25.79,25.67,25.7,154474.0,23.858,23.8673,23.7562,23.784,154474.0
2023-12-14 12:35:00,25.7,25.71,25.63,25.65,119127.0,23.784,23.7933,23.7192,23.7377,119127.0
2023-12-14 12:40:00,25.66,25.67,25.62,25.64,110369.0,23.747,23.7562,23.71,23.7285,110369.0
2023-12-14 12:45:00,25.64,25.67,25.59,25.65,154910.0,23.7285,23.7562,23.6822,23.7377,154910.0
2023-12-14 12:50:00,25.65,25.67,25.6,25.63,130465.0,23.7377,23.7562,23.6915,23.7192,130465.0
2023-12-14 12:55:00,25.63,25.64,25.56,25.64,131346.0,23.7192,23.7285,23.6544,23.7285,131346.0
2023-12-14 13:00:00,25.64,25.64,25.56,25.57,108166.0,23.7285,23.7285,23.6544,23.6637,108166.0
2023-12-14 13:05:00,25.56,25.6,25.51,25.55,134399.0,23.6544,23.6915,23.6082,23.6452,134399.0
2023-12-14 13:10:00,25.55,25.59,25.54,25.57,86952.0,23.6452,23.6822,23.6359,23.6637,86952.0
2023-12-14 13:15:00,25.57,25.73,25.56,25.71,159666.0,23.6637,23.8118,23.6544,23.7933,159666.0
2023-12-14 13:20:00,25.71,25.76,25.71,25.73,96970.0,23.7933,23.8395,23.7933,23.8118,96970.0
2023-12-14 13:25:00,25.74,25.74,25.64,25.64,131701.0,23.821,23.821,23.7285,23.7285,131701.0
2023-12-14 13:30:00,25.64,25.75,25.64,25.75,130450.0,23.7285,23.8303,23.7285,23.8303,130450.0
2023-12-14 13:35:00,25.75,25.75,25.69,25.72,132786.0,23.8303,23.8303,23.7748,23.8025,132786.0
2023-12-14 13:40:00,25.72,25.73,25.67,25.68,65183.0,23.8025,23.8118,23.7562,23.7655,65183.0
2023-12-14 13:45:00,25.69,25.72,25.62,25.63,93865.0,23.7748,23.8025,23.71,23.7192,93865.0
2023-12-14 13:50:00,25.63,25.64,25.42,25.44,179365.0,23.7192,23.7285,23.5249,23.5434,179365.0
2023-12-14 13:55:00,25.45,25.53,25.43,25.5,103489.0,23.5526,23.6267,23.5341,23.5989,103489.0
2023-12-14 14:00:00,25.49,25.52,25.43,25.46,95378.0,23.5897,23.6174,23.5341,23.5619,95378.0
2023-12-14 14:05:00,25.46,25.47,25.36,25.36,124455.0,23.5619,23.5712,23.4694,23.4694,124455.0
2023-12-14 14:10:00,25.36,25.36,25.3,25.33,151491.0,23.4694,23.4694,23.4138,23.4416,151491.0
2023-12-14 14:15:00,25.33,25.42,25.31,25.41,137477.0,23.4416,23.5249,23.4231,23.5156,137477.0
2023-12-14 14:20:00,25.41,25.42,25.35,25.37,82165.0,23.5156,23.5249,23.4601,23.4786,82165.0
2023-12-14 14:25:00,25.37,25.41,25.35,25.37,96086.0,23.4786,23.5156,23.4601,23.4786,96086.0
2023-12-14 14:30:00,25.37,25.47,25.35,25.46,127991.0,23.4786,23.5712,23.4601,23.5619,127991.0
2023-12-14 14:35:00,25.47,25.51,25.45,25.49,96044.0,23.5712,23.6082,23.5526,23.5897,96044.0
2023-12-14 14:40:00,25.48,25.54,25.47,25.54,69334.0,23.5804,23.6359,23.5712,23.6359,69334.0
2023-12-14 14:45:00,25.53,25.55,25.44,25.45,130083.0,23.6267,23.6452,23.5434,23.5526,130083.0
2023-12-14 14:50:00,25.45,25.45,25.35,25.38,164710.0,23.5526,23.5526,23.4601,23.4879,164710.0
2023-12-14 14:55:00,25.38,25.51,25.37,25.51,210155.0,23.4879,23.6082,23.4786,23.6082,210155.0
2023-12-14 15:00:00,25.5,25.54,25.39,25.41,142157.0,23.5989,23.6359,23.4971,23.5156,142157.0
2023-12-14 15:05:00,25.41,25.43,25.35,25.37,96491.0,23.5156,23.5341,23.4601,23.4786,96491.0
2023-12-14 15:10:00,25.37,25.41,25.34,25.35,123823.0,23.4786,23.5156,23.4508,23.4601,123823.0
2023-12-14 15:15:00,25.35,25.35,25.28,25.29,127293.0,23.4601,23.4601,23.3953,23.4046,127293.0
2023-12-14 15:20:00,25.29,25.3,25.25,25.27,106359.0,23.4046,23.4138,23.3676,23.3861,106359.0
2023-12-14 15:25:00,25.27,25.29,25.23,25.26,156869.0,23.3861,23.4046,23.349,23.3768,156869.0
2023-12-14 15:30:00,25.26,25.37,25.26,25.32,205078.0,23.3768,23.4786,23.3768,23.4323,205078.0
2023-12-14 15:35:00,25.31,25.33,25.26,25.28,164907.0,23.4231,23.4416,23.3768,23.3953,164907.0
2023-12-14 15:40:00,25.28,25.29,25.2,25.22,233477.0,23.3953,23.4046,23.3213,23.3398,233477.0
2023-12-14 15:45:00,25.22,25.26,25.14,25.14,272010.0,23.3398,23.3768,23.2658,23.2658,272010.0
2023-12-14 15:50:00,25.14,25.19,25.12,25.17,418623.0,23.2658,23.312,23.2472,23.2935,418623.0
2023-12-14 15:55:00,25.17,25.2,25.1,25.12,1305933.0,23.2935,23.3213,23.2287,23.2472,1305933.0
2023-12-15 09:30:00,25.46,25.67,25.26,25.41,2480081.0,23.5619,23.7562,23.3768,23.5156,2480081.0
2023-12-15 09:35:00,25.41,25.43,25.08,25.11,298389.0,23.5156,23.5341,23.2102,23.238,298389.0
2023-12-15 09:40:00,25.12,25.33,25.02,25.12,289338.0,23.2472,23.4416,23.1547,23.2472,289338.0
2023-12-15 09:45:00,25.14,25.37,25.14,25.35,181877.0,23.2658,23.4786,23.2658,23.4601,181877.0
2023-12-15 09:50:00,25.34,25.35,25.19,25.28,206834.0,23.4508,23.4601,23.312,23.3953,206834.0
2023-12-15 09:55:00,25.28,25.35,25.23,25.29,154058.0,23.3953,23.4601,23.349,23.4046,154058.0
2023-12-15 10:00:00,25.3,25.45,25.26,25.42,232520.0,23.4138,23.5526,23.3768,23.5249,232520.0
2023-12-15 10:05:00,25.42,25.44,25.28,25.31,197024.0,23.5249,23.5434,23.3953,23.4231,197024.0
2023-12-15 10:10:00,25.3,25.32,25.18,25.2,130206.0,23.4138,23.4323,23.3028,23.3213,130206.0
2023-12-15 10:15:00,25.2,25.21,25.08,25.11,173994.0,23.3213,23.3305,23.2102,23.238,173994.0
2023-12-15 10:20:00,25.11,25.29,25.11,25.29,162159.0,23.238,23.4046,23.238,23.4046,162159.0
2023-12-15 10:25:00,25.29,25.44,25.28,25.38,211128.0,23.4046,23.5434,23.3953,23.4879,211128.0
2023-12-15 10:30:00,25.37,25.42,25.29,25.38,114484.0,23.4786,23.5249,23.4046,23.4879,114484.0
2023-12-15 10:35:00,25.39,25.46,25.36,25.39,245428.0,23.4971,23.5619,23.4694,23.4971,245428.0
2023-12-15 10:40:00,25.39,25.41,25.33,25.36,137185.0,23.4971,23.5156,23.4416,23.4694,137185.0
2023-12-15 10:45:00,25.36,25.37,25.28,25.35,128000.0,23.4694,23.4786,23.3953,23.4601,128000.0
2023-12-15 10:50:00,25.34,25.47,25.31,25.45,126876.0,23.4508,23.5712,23.4231,23.5526,126876.0
2023-12-15 10:55:00,25.45,25.54,25.44,25.49,113708.0,23.5526,23.6359,23.5434,23.5897,113708.0
2023-12-15 11:00:00,25.49,25.55,25.47,25.52,120116.0,23.5897,23.6452,23.5712,23.6174,120116.0
2023-12-15 11:05:00,25.51,25.53,25.45,25.48,133584.0,23.6082,23.6267,23.5526,23.5804,133584.0
2023-12-15 11:10:00,25.49,25.5,25.38,25.42,128313.0,23.5897,23.5989,23.4879,23.5249,128313.0
2023-12-15 11:15:00,25.41,25.46,25.38,25.41,86558.0,23.5156,23.5619,23.4879,23.5156,86558.0
2023-12-15 11:20:00,25.42,25.45,25.4,25.42,78959.0,23.5249,23.5526,23.5064,23.5249,78959.0
2023-12-15 11:25:00,25.42,25.47,25.42,25.47,82127.0,23.5249,23.5712,23.5249,23.5712,82127.0
2023-12-15 11:30:00,25.46,25.53,25.44,25.5,143093.0,23.5619,23.6267,23.5434,23.5989,143093.0
2023-12-15 11:35:00,25.51,25.55,25.49,25.5,86237.0,23.6082,23.6452,23.5897,23.5989,86237.0
2023-12-15 11:40:00,25.5,25.57,25.48,25.52,121758.0,23.5989,23.6637,23.5804,23.6174,121758.0
2023-12-15 11:45:00,25.51,25.51,25.45,25.46,112517.0,23.6082,23.6082,23.5526,23.5619,112517.0
2023-12-15 11:50:00,25.46,25.49,25.45,25.49,57831.0,23.5619,23.5897,23.5526,23.5897,57831.0
2023-12-15 11:55:00,25.5,25.55,25.49,25.5,139790.0,23.5989,23.6452,23.5897,23.5989,139790.0
2023-12-15 12:00:00,25.51,25.54,25.47,25.5,74692.0,23.6082,23.6359,23.5712,23.5989,74692.0
2023-12-15 12:05:00,25.5,25.53,25.48,25.53,71615.0,23.5989,23.6267,23.5804,23.6267,71615.0
2023-12-15 12:10:00,25.53,25.54,25.44,25.46,75872.0,23.6267,23.6359,23.5434,23.5619,75872.0
2023-12-15 12:15:00,25.46,25.48,25.37,25.37,62160.0,23.5619,23.5804,23.4786,23.4786,62160.0
2023-12-15 12:20:00,25.37,25.38,25.33,25.35,56299.0,23.4786,23.4879,23.4416,23.4601,56299.0
2023-12-15 12:25:00,25.35,25.38,25.31,25.33,61853.0,23.4601,23.4879,23.4231,23.4416,61853.0
2023-12-15 12:30:00,25.33,25.34,25.22,25.25,64468.0,23.4416,23.4508,23.3398,23.3676,64468.0
2023-12-15 12:35:00,25.24,25.25,25.14,25.17,85247.0,23.3583,23.3676,23.2658,23.2935,85247.0
2023-12-15 12:40:00,25.17,25.19,25.13,25.14,59534.0,23.2935,23.312,23.2565,23.2658,59534.0
2023-12-15 12:45:00,25.14,25.18,25.11,25.13,117455.0,23.2658,23.3028,23.238,23.2565,117455.0
2023-12-15 12:50:00,25.13,25.14,25.09,25.13,62561.0,23.2565,23.2658,23.2195,23.2565,62561.0
2023-12-15 12:55:00,25.13,25.16,25.1,25.13,53251.0,23.2565,23.2843,23.2287,23.2565,53251.0
2023-12-15 13:00:00,25.13,25.13,25.09,25.09,46680.0,23.2565,23.2565,23.2195,23.2195,46680.0
2023-12-15 13:05:00,25.09,25.1,24.95,24.97,226262.0,23.2195,23.2287,23.0899,23.1084,226262.0
2023-12-15 13:10:00,24.96,24.99,24.93,24.96,74574.0,23.0992,23.1269,23.0714,23.0992,74574.0
2023-12-15 13:15:00,24.95,24.99,24.94,24.96,44008.0,23.0899,23.1269,23.0807,23.0992,44008.0
2023-12-15 13:20:00,24.95,24.99,24.94,24.96,56315.0,23.0899,23.1269,23.0807,23.0992,56315.0
2023-12-15 13:25:00,24.95,25.05,24.94,25.04,179894.0,23.0899,23.1825,23.0807,23.1732,179894.0
2023-12-15 13:30:00,25.03,25.06,25.0,25.05,145316.0,23.164,23.1917,23.1362,23.1825,145316.0
2023-12-15 13:35:00,25.04,25.15,25.04,25.14,98017.0,23.1732,23.275,23.1732,23.2658,98017.0
2023-12-15 13:40:00,25.14,25.16,25.08,25.08,86672.0,23.2658,23.2843,23.2102,23.2102,86672.0
2023-12-15 13:45:00,25.09,25.1,25.05,25.09,69452.0,23.2195,23.2287,23.1825,23.2195,69452.0
2023-12-15 13:50:00,25.09,25.1,25.06,25.1,115575.0,23.2195,23.2287,23.1917,23.2287,115575.0
2023-12-15 13:55:00,25.1,25.15,25.07,25.13,96870.0,23.2287,23.275,23.201,23.2565,96870.0
2023-12-15 14:00:00,25.13,25.15,25.11,25.13,42991.0,23.2565,23.275,23.238,23.2565,42991.0
2023-12-15 14:05:00,25.12,25.17,25.08,25.13,128482.0,23.2472,23.2935,23.2102,23.2565,128482.0
2023-12-15 14:10:00,25.13,25.23,25.13,25.21,81892.0,23.2565,23.349,23.2565,23.3305,81892.0
2023-12-15 14:15:00,25.21,25.25,25.21,25.23,80229.0,23.3305,23.3676,23.3305,23.349,80229.0
2023-12-15 14:20:00,25.22,25.29,25.21,25.26,88935.0,23.3398,23.4046,23.3305,23.3768,88935.0
2023-12-15 14:25:00,25.26,25.3,25.25,25.29,63990.0,23.3768,23.4138,23.3676,23.4046,63990.0
2023-12-15 14:30:00,25.29,25.32,25.28,25.3,89885.0,23.4046,23.4323,23.3953,23.4138,89885.0
2023-12-15 14:35:00,25.3,25.36,25.3,25.34,119878.0,23.4138,23.4694,23.4138,23.4508,119878.0
2023-12-15 14:40:00,25.34,25.36,25.31,25.35,84835.0,23.4508,23.4694,23.4231,23.4601,84835.0
2023-12-15 14:45:00,25.35,25.39,25.34,25.35,88950.0,23.4601,23.4971,23.4508,23.4601,88950.0
2023-12-15 14:50:00,25.36,25.4,25.36,25.38,76502.0,23.4694,23.5064,23.4694,23.4879,76502.0
2023-12-15 14:55:00,25.38,25.39,25.35,25.39,142962.0,23.4879,23.4971,23.4601,23.4971,142962.0
2023-12-15 15:00:00,25.39,25.4,25.34,25.35,96298.0,23.4971,23.5064,23.4508,23.4601,96298.0
2023-12-15 15:05:00,25.35,25.37,25.3,25.36,84393.0,23.4601,23.4786,23.4138,23.4694,84393.0
2023-12-15 15:10:00,25.36,25.38,25.32,25.34,89144.0,23.4694,23.4879,23.4323,23.4508,89144.0
2023-12-15 15:15:00,25.33,25.33,25.26,25.29,80087.0,23.4416,23.4416,23.3768,23.4046,80087.0
2023-12-15 15:20:00,25.29,25.34,25.28,25.3,86056.0,23.4046,23.4508,23.3953,23.4138,86056.0
2023-12-15 15:25:00,25.31,25.32,25.22,25.23,125754.0,23.4231,23.4323,23.3398,23.349,125754.0
2023-12-15 15:30:00,25.23,25.3,25.22,25.28,144712.0,23.349,23.4138,23.3398,23.3953,144712.0
2023-12-15 15:35:00,25.28,25.29,25.22,25.23,149525.0,23.3953,23.4046,23.3398,23.349,149525.0
2023-12-15 15:40:00,25.22,25.24,25.16,25.17,166761.0,23.3398,23.3583,23.2843,23.2935,166761.0
2023-12-15 15:45:00,25.17,25.22,25.16,25.2,180881.0,23.2935,23.3398,23.2843,23.3213,180881.0
2023-12-15 15:50:00,25.19,25.32,25.19,25.29,647345.0,23.312,23.4323,23.312,23.4046,647345.0
2023-12-15 15:55:00,25.29,25.29,25.19,25.19,1312396.0,23.4046,23.4046,23.312,23.312,1312396.0
2023-12-18 09:30:00,25.26,25.29,24.87,24.92,463723.0,23.3768,23.4046,23.0159,23.0622,463723.0
2023-12-18 09:35:00,24.93,25.12,24.88,25.11,170157.0,23.0714,23.2472,23.0251,23.238,170157.0
2023-12-18 09:40:00,25.11,25.11,24.91,25.02,240852.0,23.238,23.238,23.0529,23.1547,240852.0
2023-12-18 09:45:00,25.02,25.28,24.97,25.27,183651.0,23.1547,23.3953,23.1084,23.3861,183651.0
2023-12-18 09:50:00,25.25,25.31,25.14,25.24,226616.0,23.3676,23.4231,23.2658,23.3583,226616.0
2023-12-18 09:55:00,25.24,25.25,25.07,25.08,195421.0,23.3583,23.3676,23.201,23.2102,195421.0
2023-12-18 10:00:00,25.07,25.21,25.03,25.16,142200.0,23.201,23.3305,23.164,23.2843,142200.0
2023-12-18 10:05:00,25.15,25.2,25.11,25.2,109846.0,23.275,23.3213,23.238,23.3213,109846.0
2023-12-18 10:10:00,25.2,25.21,25.08,25.09,60363.0,23.3213,23.3305,23.2102,23.2195,60363.0
2023-12-18 10:15:00,25.09,25.1,25.02,25.05,97134.0,23.2195,23.2287,23.1547,23.1825,97134.0
2023-12-18 10:20:00,25.05,25.14,25.03,25.05,168268.0,23.1825,23.2658,23.164,23.1825,168268.0
2023-12-18 10:25:00,25.04,25.06,24.96,24.99,85980.0,23.1732,23.1917,23.0992,23.1269,85980.0
2023-12-18 10:30:00,25.0,25.04,24.97,24.98,66394.0,23.1362,23.1732,23.1084,23.1177,66394.0
2023-12-18 10:35:00,24.98,25.0,24.91,24.98,116756.0,23.1177,23.1362,23.0529,23.1177,116756.0
2023-12-18 10:40:00,24.98,25.04,24.95,25.01,155136.0,23.1177,23.1732,23.0899,23.1454,155136.0
2023-12-18 10:45:00,25.01,25.09,25.01,25.03,61637.0,23.1454,23.2195,23.1454,23.164,61637.0
2023-12-18 10:50:00,25.04,25.06,24.91,24.91,67981.0,23.1732,23.1917,23.0529,23.0529,67981.0
2023-12-18 10:55:00,24.91,24.94,24.86,24.87,132292.0,23.0529,23.0807,23.0066,23.0159,132292.0
2023-12-18 11:00:00,24.88,24.88,24.74,24.78,210391.0,23.0251,23.0251,22.8956,22.9326,210391.0
2023-12-18 11:05:00,24.79,24.82,24.75,24.79,127281.0,22.9418,22.9696,22.9048,22.9418,127281.0
2023-12-18 11:10:00,24.79,24.85,24.77,24.79,134220.0,22.9418,22.9974,22.9233,22.9418,134220.0
2023-12-18 11:15:00,24.79,24.84,24.75,24.84,75712.0,22.9418,22.9881,22.9048,22.9881,75712.0
2023-12-18 11:20:00,24.84,24.89,24.82,24.87,63788.0,22.9881,23.0344,22.9696,23.0159,63788.0
2023-12-18 11:25:00,24.87,24.96,24.87,24.96,110306.0,23.0159,23.0992,23.0159,23.0992,110306.0
2023-12-18 11:30:00,24.95,24.98,24.92,24.96,128704.0,23.0899,23.1177,23.0622,23.0992,128704.0
2023-12-18 11:35:00,24.96,24.98,24.87,24.9,85352.0,23.0992,23.1177,23.0159,23.0436,85352.0
2023-12-18 11:40:00,24.89,24.9,24.85,24.89,52198.0,23.0344,23.0436,22.9974,23.0344,52198.0
2023-12-18 11:45:00,24.89,24.9,24.85,24.87,49198.0,23.0344,23.0436,22.9974,23.0159,49198.0
2023-12-18 11:50:00,24.87,24.9,24.83,24.85,38390.0,23.0159,23.0436,22.9789,22.9974,38390.0
2023-12-18 11:55:00,24.85,24.86,24.82,24.85,42223.0,22.9974,23.0066,22.9696,22.9974,42223.0
2023-12-18 12:00:00,24.86,24.89,24.84,24.85,51617.0,23.0066,23.0344,22.9881,22.9974,51617.0
2023-12-18 12:05:00,24.85,24.85,24.78,24.8,54590.0,22.9974,22.9974,22.9326,22.9511,54590.0
2023-12-18 12:10:00,24.8,24.87,24.79,24.86,69524.0,22.9511,23.0159,22.9418,23.0066,69524.0
2023-12-18 12:15:00,24.86,24.89,24.84,24.87,65884.0,23.0066,23.0344,22.9881,23.0159,65884.0
2023-12-18 12:20:00,24.87,24.88,24.84,24.88,41981.0,23.0159,23.0251,22.9881,23.0251,41981.0
2023-12-18 12:25:00,24.88,24.9,24.85,24.87,59500.0,23.0251,23.0436,22.9974,23.0159,59500.0
2023-12-18 12:30:00,24.87,24.89,24.85,24.86,30767.0,23.0159,23.0344,22.9974,23.0066,30767.0
2023-12-18 12:35:00,24.86,24.91,24.86,24.89,42944.0,23.0066,23.0529,23.0066,23.0344,42944.0
2023-12-18 12:40:00,24.9,24.95,24.9,24.95,45930.0,23.0436,23.0899,23.0436,23.0899,45930.0
2023-12-18 12:45:00,24.95,24.97,24.93,24.96,117610.0,23.0899,23.1084,23.0714,23.0992,117610.0
2023-12-18 12:50:00,24.96,24.99,24.92,24.93,71767.0,23.0992,23.1269,23.0622,23.0714,71767.0
2023-12-18 12:55:00,24.92,24.97,24.9,24.94,47017.0,23.0622,23.1084,23.0436,23.0807,47017.0
2023-12-18 13:00:00,24.93,24.94,24.9,24.92,94523.0,23.0714,23.0807,23.0436,23.0622,94523.0
2023-12-18 13:05:00,24.91,24.99,24.9,24.96,73201.0,23.0529,23.1269,23.0436,23.0992,73201.0
2023-12-18 13:10:00,24.97,24.98,24.95,24.96,29062.0,23.1084,23.1177,23.0899,23.0992,29062.0
2023-12-18 13:15:00,24.96,25.02,24.96,25.0,50411.0,23.0992,23.1547,23.0992,23.1362,50411.0
2023-12-18 13:20:00,25.0,25.04,24.97,25.0,82736.0,23.1362,23.1732,23.1084,23.1362,82736.0
2023-12-18 13:25:00,25.0,25.01,24.99,25.01,31674.0,23.1362,23.1454,23.1269,23.1454,31674.0
2023-12-18 13:30:00,25.01,25.01,24.97,24.98,29340.0,23.1454,23.1454,23.1084,23.1177,29340.0
2023-12-18 13:35:00,24.99,25.01,24.97,24.98,63966.0,23.1269,23.1454,23.1084,23.1177,63966.0
2023-12-18 13:40:00,24.99,25.04,24.98,25.02,60037.0,23.1269,23.1732,23.1177,23.1547,60037.0
2023-12-18 13:45:00,25.02,25.06,25.01,25.04,38232.0,23.1547,23.1917,23.1454,23.1732,38232.0
2023-12-18 13:50:00,25.05,25.07,25.03,25.03,34764.0,23.1825,23.201,23.164,23.164,34764.0
2023-12-18 13:55:00,25.03,25.04,25.01,25.03,37080.0,23.164,23.1732,23.1454,23.164,37080.0
2023-12-18 14:00:00,25.02,25.04,24.99,25.01,52745.0,23.1547,23.1732,23.1269,23.1454,52745.0
2023-12-18 14:05:00,25.0,25.01,24.94,24.95,50358.0,23.1362,23.1454,23.0807,23.0899,50358.0
2023-12-18 14:10:00,24.95,24.98,24.93,24.98,62332.0,23.0899,23.1177,23.0714,23.1177,62332.0
2023-12-18 14:15:00,24.98,24.98,24.91,24.92,60875.0,23.1177,23.1177,23.0529,23.0622,60875.0
2023-12-18 14:20:00,24.91,24.97,24.9,24.93,56225.0,23.0529,23.1084,23.0436,23.0714,56225.0
2023-12-18 14:25:00,24.93,24.93,24.87,24.9,42504.0,23.0714,23.0714,23.0159,23.0436,42504.0
2023-12-18 14:30:00,24.91,24.91,24.85,24.86,49434.0,23.0529,23.0529,22.9974,23.0066,49434.0
2023-12-18 14:35:00,24.86,24.91,24.86,24.89,42882.0,23.0066,23.0529,23.0066,23.0344,42882.0
2023-12-18 14:40:00,24.88,24.9,24.85,24.87,59398.0,23.0251,23.0436,22.9974,23.0159,59398.0
2023-12-18 14:45:00,24.88,24.89,24.81,24.84,70199.0,23.0251,23.0344,22.9604,22.9881,70199.0
2023-12-18 14:50:00,24.83,24.88,24.83,24.87,50574.0,22.9789,23.0251,22.9789,23.0159,50574.0
2023-12-18 14:55:00,24.86,24.86,24.84,24.84,31110.0,23.0066,23.0066,22.9881,22.9881,31110.0
2023-12-18 15:00:00,24.85,24.91,24.84,24.9,57039.0,22.9974,23.0529,22.9881,23.0436,57039.0
2023-12-18 15:05:00,24.89,24.9,24.84,24.87,60346.0,23.0344,23.0436,22.9881,23.0159,60346.0
2023-12-18 15:10:00,24.87,24.88,24.86,24.88,40523.0,23.0159,23.0251,23.0066,23.0251,40523.0
2023-12-18 15:15:00,24.87,24.97,24.87,24.96,86481.0,23.0159,23.1084,23.0159,23.0992,86481.0
2023-12-18 15:20:00,24.96,25.03,24.96,25.01,93360.0,23.0992,23.164,23.0992,23.1454,93360.0
2023-12-18 15:25:00,25.01,25.01,24.95,24.96,45833.0,23.1454,23.1454,23.0899,23.0992,45833.0
2023-12-18 15:30:00,24.96,24.97,24.94,24.95,46997.0,23.0992,23.1084,23.0807,23.0899,46997.0
2023-12-18 15:35:00,24.95,25.02,24.95,25.02,67908.0,23.0899,23.1547,23.0899,23.1547,67908.0
2023-12-18 15:40:00,25.02,25.04,25.01,25.02,92910.0,23.1547,23.1732,23.1454,23.1547,92910.0
2023-12-18 15:45:00,25.02,25.03,24.98,25.01,193414.0,23.1547,23.164,23.1177,23.1454,193414.0
2023-12-18 15:50:00,25.01,25.02,24.97,24.98,214564.0,23.1454,23.1547,23.1084,23.1177,214564.0
2023-12-18 15:55:00,24.98,25.0,24.96,24.97,493446.0,23.1177,23.1362,23.0992,23.1084,493446.0
2023-12-19 09:30:00,25.02,25.35,24.97,25.21,417694.0,23.1547,23.4601,23.1084,23.3305,417694.0
2023-12-19 09:35:00,25.2,25.35,25.1,25.19,177340.0,23.3213,23.4601,23.2287,23.312,177340.0
2023-12-19 09:40:00,25.2,25.27,25.16,25.18,79431.0,23.3213,23.3861,23.2843,23.3028,79431.0
2023-12-19 09:45:00,25.16,25.35,25.13,25.32,116171.0,23.2843,23.4601,23.2565,23.4323,116171.0
2023-12-19 09:50:00,25.32,25.39,25.24,25.27,127817.0,23.4323,23.4971,23.3583,23.3861,127817.0
2023-12-19 09:55:00,25.28,25.29,25.2,25.21,109197.0,23.3953,23.4046,23.3213,23.3305,109197.0
2023-12-19 10:00:00,25.21,25.25,25.17,25.25,105726.0,23.3305,23.3676,23.2935,23.3676,105726.0
2023-12-19 10:05:00,25.25,25.25,25.17,25.21,122616.0,23.3676,23.3676,23.2935,23.3305,122616.0
2023-12-19 10:10:00,25.21,25.27,25.2,25.22,64728.0,23.3305,23.3861,23.3213,23.3398,64728.0
2023-12-19 10:15:00,25.22,25.3,25.19,25.3,77558.0,23.3398,23.4138,23.312,23.4138,77558.0
2023-12-19 10:20:00,25.29,25.36,25.26,25.36,140358.0,23.4046,23.4694,23.3768,23.4694,140358.0
2023-12-19 10:25:00,25.36,25.43,25.34,25.43,93803.0,23.4694,23.5341,23.4508,23.5341,93803.0
2023-12-19 10:30:00,25.43,25.49,25.41,25.46,87848.0,23.5341,23.5897,23.5156,23.5619,87848.0
2023-12-19 10:35:00,25.46,25.51,25.38,25.49,184619.0,23.5619,23.6082,23.4879,23.5897,184619.0
2023-12-19 10:40:00,25.5,25.53,25.45,25.47,130220.0,23.5989,23.6267,23.5526,23.5712,130220.0
2023-12-19 10:45:00,25.46,25.51,25.44,25.45,76288.0,23.5619,23.6082,23.5434,23.5526,76288.0
2023-12-19 10:50:00,25.45,25.46,25.41,25.42,76281.0,23.5526,23.5619,23.5156,23.5249,76281.0
2023-12-19 10:55:00,25.43,25.49,25.42,25.46,101834.0,23.5341,23.5897,23.5249,23.5619,101834.0
2023-12-19 11:00:00,25.45,25.49,25.42,25.45,96110.0,23.5526,23.5897,23.5249,23.5526,96110.0
2023-12-19 11:05:00,25.45,25.49,25.42,25.49,48123.0,23.5526,23.5897,23.5249,23.5897,48123.0
2023-12-19 11:10:00,25.49,25.63,25.48,25.63,213643.0,23.5897,23.7192,23.5804,23.7192,213643.0
2023-12-19 11:15:00,25.64,25.74,25.64,25.72,191207.0,23.7285,23.821,23.7285,23.8025,191207.0
2023-12-19 11:20:00,25.71,25.72,25.64,25.71,123320.0,23.7933,23.8025,23.7285,23.7933,123320.0
2023-12-19 11:25:00,25.7,25.71,25.57,25.58,108592.0,23.784,23.7933,23.6637,23.673,108592.0
2023-12-19 11:30:00,25.57,25.59,25.43,25.44,96331.0,23.6637,23.6822,23.5341,23.5434,96331.0
2023-12-19 11:35:00,25.43,25.53,25.43,25.5,88326.0,23.5341,23.6267,23.5341,23.5989,88326.0
2023-12-19 11:40:00,25.5,25.5,25.45,25.48,63961.0,23.5989,23.5989,23.5526,23.5804,63961.0
2023-12-19 11:45:00,25.48,25.49,25.47,25.48,58424.0,23.5804,23.5897,23.5712,23.5804,58424.0
2023-12-19 11:50:00,25.47,25.5,25.45,25.49,86425.0,23.5712,23.5989,23.5526,23.5897,86425.0
2023-12-19 11:55:00,25.48,25.53,25.48,25.5,115836.0,23.5804,23.6267,23.5804,23.5989,115836.0
2023-12-19 12:00:00,25.5,25.52,25.44,25.49,87052.0,23.5989,23.6174,23.5434,23.5897,87052.0
2023-12-19 12:05:00,25.49,25.5,25.46,25.46,49974.0,23.5897,23.5989,23.5619,23.5619,49974.0
2023-12-19 12:10:00,25.46,25.48,25.41,25.42,137603.0,23.5619,23.5804,23.5156,23.5249,137603.0
2023-12-19 12:15:00,25.42,25.45,25.38,25.44,76245.0,23.5249,23.5526,23.4879,23.5434,76245.0
2023-12-19 12:20:00,25.44,25.5,25.43,25.5,65743.0,23.5434,23.5989,23.5341,23.5989,65743.0
2023-12-19 12:25:00,25.5,25.56,25.48,25.56,64621.0,23.5989,23.6544,23.5804,23.6544,64621.0
2023-12-19 12:30:00,25.55,25.64,25.55,25.64,57933.0,23.6452,23.7285,23.6452,23.7285,57933.0
2023-12-19 12:35:00,25.64,25.65,25.61,25.62,41601.0,23.7285,23.7377,23.7007,23.71,41601.0
2023-12-19 12:40:00,25.62,25.67,25.6,25.66,43340.0,23.71,23.7562,23.6915,23.747,43340.0
2023-12-19 12:45:00,25.66,25.69,25.65,25.66,51387.0,23.747,23.7748,23.7377,23.747,51387.0
2023-12-19 12:50:00,25.66,25.72,25.62,25.69,154840.0,23.747,23.8025,23.71,23.7748,154840.0
2023-12-19 12:55:00,25.69,25.72,25.68,25.71,57131.0,23.7748,23.8025,23.7655,23.7933,57131.0
2023-12-19 13:00:00,25.72,25.74,25.64,25.65,140307.0,23.8025,23.821,23.7285,23.7377,140307.0
2023-12-19 13:05:00,25.66,25.66,25.59,25.64,99687.0,23.747,23.747,23.6822,23.7285,99687.0
2023-12-19 13:10:00,25.64,25.66,25.59,25.63,57277.0,23.7285,23.747,23.6822,23.7192,57277.0
2023-12-19 13:15:00,25.63,25.65,25.61,25.64,47895.0,23.7192,23.7377,23.7007,23.7285,47895.0
2023-12-19 13:20:00,25.64,25.69,25.62,25.69,61371.0,23.7285,23.7748,23.71,23.7748,61371.0
2023-12-19 13:25:00,25.68,25.69,25.66,25.69,43244.0,23.7655,23.7748,23.747,23.7748,43244.0
2023-12-19 13:30:00,25.69,25.71,25.66,25.67,63500.0,23.7748,23.7933,23.747,23.7562,63500.0
2023-12-19 13:35:00,25.67,25.74,25.67,25.74,49305.0,23.7562,23.821,23.7562,23.821,49305.0
2023-12-19 13:40:00,25.74,25.76,25.73,25.76,60706.0,23.821,23.8395,23.8118,23.8395,60706.0
2023-12-19 13:45:00,25.76,25.79,25.75,25.79,121161.0,23.8395,23.8673,23.8303,23.8673,121161.0
2023-12-19 13:50:00,25.79,25.79,25.72,25.76,68359.0,23.8673,23.8673,23.8025,23.8395,68359.0
2023-12-19 13:55:00,25.76,25.78,25.74,25.77,49750.0,23.8395,23.858,23.821,23.8488,49750.0
2023-12-19 14:00:00,25.77,25.82,25.76,25.81,77938.0,23.8488,23.8951,23.8395,23.8858,77938.0
2023-12-19 14:05:00,25.81,25.83,25.8,25.8,80461.0,23.8858,23.9043,23.8766,23.8766,80461.0
2023-12-19 14:10:00,25.8,25.84,25.8,25.84,52808.0,23.8766,23.9136,23.8766,23.9136,52808.0
2023-12-19 14:15:00,25.84,25.88,25.83,25.88,66033.0,23.9136,23.9506,23.9043,23.9506,66033.0
2023-12-19 14:20:00,25.88,25.88,25.85,25.87,98807.0,23.9506,23.9506,23.9228,23.9413,98807.0
2023-12-19 14:25:00,25.87,25.89,25.83,25.89,83485.0,23.9413,23.9598,23.9043,23.9598,83485.0
2023-12-19 14:30:00,25.89,25.94,25.88,25.94,171729.0,23.9598,24.0061,23.9506,24.0061,171729.0
2023-12-19 14:35:00,25.93,25.93,25.86,25.87,80540.0,23.9969,23.9969,23.9321,23.9413,80540.0
2023-12-19 14:40:00,25.87,25.91,25.83,25.89,97069.0,23.9413,23.9783,23.9043,23.9598,97069.0
2023-12-19 14:45:00,25.89,25.9,25.84,25.87,99843.0,23.9598,23.9691,23.9136,23.9413,99843.0
2023-12-19 14:50:00,25.87,25.89,25.86,25.87,48800.0,23.9413,23.9598,23.9321,23.9413,48800.0
2023-12-19 14:55:00,25.87,25.88,25.83,25.84,153100.0,23.9413,23.9506,23.9043,23.9136,153100.0
2023-12-19 15:00:00,25.84,25.92,25.83,25.89,77614.0,23.9136,23.9876,23.9043,23.9598,77614.0
2023-12-19 15:05:00,25.89,25.91,25.88,25.89,103566.0,23.9598,23.9783,23.9506,23.9598,103566.0
2023-12-19 15:10:00,25.9,25.94,25.89,25.93,98948.0,23.9691,24.0061,23.9598,23.9969,98948.0
2023-12-19 15:15:00,25.93,25.97,25.92,25.96,116379.0,23.9969,24.0339,23.9876,24.0246,116379.0
2023-12-19 15:20:00,25.96,25.97,25.9,25.91,143268.0,24.0246,24.0339,23.9691,23.9783,143268.0
2023-12-19 15:25:00,25.9,25.97,25.89,25.97,113899.0,23.9691,24.0339,23.9598,24.0339,113899.0
2023-12-19 15:30:00,25.97,26.0,25.96,26.0,141208.0,24.0339,24.0616,24.0246,24.0616,141208.0
2023-12-19 15:35:00,25.99,26.03,25.97,25.98,216107.0,24.0524,24.0894,24.0339,24.0431,216107.0
2023-12-19 15:40:00,25.97,26.03,25.96,26.03,155275.0,24.0339,24.0894,24.0246,24.0894,155275.0
2023-12-19 15:45:00,26.02,26.07,26.0,26.05,246808.0,24.0801,24.1264,24.0616,24.1079,246808.0
2023-12-19 15:50:00,26.05,26.06,26.01,26.03,396644.0,24.1079,24.1172,24.0709,24.0894,396644.0
2023-12-19 15:55:00,26.03,26.08,26.02,26.03,857882.0,24.0894,24.1357,24.0801,24.0894,857882.0
2023-12-20 09:30:00,25.99,26.23,25.87,26.09,350714.0,24.0524,24.2745,23.9413,24.1449,350714.0
2023-12-20 09:35:00,26.09,26.15,25.94,25.97,104963.0,24.1449,24.2005,24.0061,24.0339,104963.0
2023-12-20 09:40:00,25.98,25.99,25.89,25.93,169351.0,24.0431,24.0524,23.9598,23.9969,169351.0
2023-12-20 09:45:00,25.93,25.93,25.82,25.87,118960.0,23.9969,23.9969,23.8951,23.9413,118960.0
2023-12-20 09:50:00,25.86,25.9,25.79,25.79,104140.0,23.9321,23.9691,23.8673,23.8673,104140.0
2023-12-20 09:55:00,25.8,25.8,25.71,25.73,140375.0,23.8766,23.8766,23.7933,23.8118,140375.0
2023-12-20 10:00:00,25.74,25.8,25.69,25.77,99857.0,23.821,23.8766,23.7748,23.8488,99857.0
2023-12-20 10:05:00,25.78,25.85,25.77,25.8,122962.0,23.858,23.9228,23.8488,23.8766,122962.0
2023-12-20 10:10:00,25.8,25.84,25.7,25.71,73561.0,23.8766,23.9136,23.784,23.7933,73561.0
2023-12-20 10:15:00,25.71,25.77,25.65,25.71,110840.0,23.7933,23.8488,23.7377,23.7933,110840.0
2023-12-20 10:20:00,25.71,25.8,25.7,25.79,77405.0,23.7933,23.8766,23.784,23.8673,77405.0
2023-12-20 10:25:00,25.79,25.98,25.78,25.97,134619.0,23.8673,24.0431,23.858,24.0339,134619.0
2023-12-20 10:30:00,25.98,26.13,25.97,26.12,146109.0,24.0431,24.1819,24.0339,24.1727,146109.0
2023-12-20 10:35:00,26.11,26.12,25.99,26.01,114335.0,24.1634,24.1727,24.0524,24.0709,114335.0
2023-12-20 10:40:00,26.01,26.02,25.9,25.97,72475.0,24.0709,24.0801,23.9691,24.0339,72475.0
2023-12-20 10:45:00,25.96,26.1,25.96,26.01,112766.0,24.0246,24.1542,24.0246,24.0709,112766.0
2023-12-20 10:50:00,26.01,26.04,25.99,26.01,58790.0,24.0709,24.0987,24.0524,24.0709,58790.0
2023-12-20 10:55:00,26.0,26.02,25.92,25.94,70240.0,24.0616,24.0801,23.9876,24.0061,70240.0
2023-12-20 11:00:00,25.93,25.97,25.89,25.93,60036.0,23.9969,24.0339,23.9598,23.9969,60036.0
2023-12-20 11:05:00,25.94,25.95,25.88,25.9,51716.0,24.0061,24.0154,23.9506,23.9691,51716.0
2023-12-20 11:10:00,25.89,26.01,25.88,26.0,66923.0,23.9598,24.0709,23.9506,24.0616,66923.0
2023-12-20 11:15:00,26.0,26.0,25.95,25.98,66441.0,24.0616,24.0616,24.0154,24.0431,66441.0
2023-12-20 11:20:00,25.98,26.03,25.97,26.03,78465.0,24.0431,24.0894,24.0339,24.0894,78465.0
2023-12-20 11:25:00,26.03,26.08,26.01,26.02,88730.0,24.0894,24.1357,24.0709,24.0801,88730.0
2023-12-20 11:30:00,26.02,26.03,25.97,25.99,71455.0,24.0801,24.0894,24.0339,24.0524,71455.0
2023-12-20 11:35:00,25.99,26.02,25.96,25.98,70214.0,24.0524,24.0801,24.0246,24.0431,70214.0
2023-12-20 11:40:00,25.98,25.99,25.95,25.96,56489.0,24.0431,24.0524,24.0154,24.0246,56489.0
2023-12-20 11:45:00,25.97,26.04,25.96,26.01,61443.0,24.0339,24.0987,24.0246,24.0709,61443.0
2023-12-20 11:50:00,26.0,26.07,26.0,26.05,102443.0,24.0616,24.1264,24.0616,24.1079,102443.0
2023-12-20 11:55:00,26.04,26.07,26.03,26.06,44490.0,24.0987,24.1264,24.0894,24.1172,44490.0
2023-12-20 12:00:00,26.07,26.1,25.98,26.0,90958.0,24.1264,24.1542,24.0431,24.0616,90958.0
2023-12-20 12:05:00,26.0,26.01,25.91,25.93,48723.0,24.0616,24.0709,23.9783,23.9969,48723.0
2023-12-20 12:10:00,25.93,25.94,25.88,25.93,50379.0,23.9969,24.0061,23.9506,23.9969,50379.0
2023-12-20 12:15:00,25.93,26.0,25.93,25.95,53089.0,23.9969,24.0616,23.9969,24.0154,53089.0
2023-12-20 12:20:00,25.95,25.99,25.93,25.99,48341.0,24.0154,24.0524,23.9969,24.0524,48341.0
2023-12-20 12:25:00,25.98,26.04,25.97,26.01,36156.0,24.0431,24.0987,24.0339,24.0709,36156.0
2023-12-20 12:30:00,26.01,26.02,25.94,25.94,57777.0,24.0709,24.0801,24.0061,24.0061,57777.0
2023-12-20 12:35:00,25.94,25.96,25.92,25.93,34705.0,24.0061,24.0246,23.9876,23.9969,34705.0
2023-12-20 12:40:00,25.94,26.0,25.92,25.98,30392.0,24.0061,24.0616,23.9876,24.0431,30392.0
2023-12-20 12:45:00,25.99,26.03,25.98,26.02,41883.0,24.0524,24.0894,24.0431,24.0801,41883.0
2023-12-20 12:50:00,26.02,26.05,25.99,26.03,123076.0,24.0801,24.1079,24.0524,24.0894,123076.0
2023-12-20 12:55:00,26.03,26.03,25.99,26.0,60411.0,24.0894,24.0894,24.0524,24.0616,60411.0
2023-12-20 13:00:00,26.0,26.0,25.95,25.98,49852.0,24.0616,24.0616,24.0154,24.0431,49852.0
2023-12-20 13:05:00,25.98,26.03,25.97,26.01,52416.0,24.0431,24.0894,24.0339,24.0709,52416.0
2023-12-20 13:10:00,26.01,26.03,26.01,26.02,28619.0,24.0709,24.0894,24.0709,24.0801,28619.0
2023-12-20 13:15:00,26.02,26.06,26.01,26.05,38717.0,24.0801,24.1172,24.0709,24.1079,38717.0
2023-12-20 13:20:00,26.06,26.1,26.05,26.09,44109.0,24.1172,24.1542,24.1079,24.1449,44109.0
2023-12-20 13:25:00,26.09,26.1,26.07,26.09,38394.0,24.1449,24.1542,24.1264,24.1449,38394.0
2023-12-20 13:30:00,26.09,26.18,26.09,26.15,162208.0,24.1449,24.2282,24.1449,24.2005,162208.0
2023-12-20 13:35:00,26.14,26.15,26.0,26.04,74058.0,24.1912,24.2005,24.0616,24.0987,74058.0
2023-12-20 13:40:00,26.04,26.04,25.95,25.96,92971.0,24.0987,24.0987,24.0154,24.0246,92971.0
2023-12-20 13:45:00,25.96,25.96,25.92,25.96,40317.0,24.0246,24.0246,23.9876,24.0246,40317.0
2023-12-20 13:50:00,25.96,25.97,25.94,25.96,46330.0,24.0246,24.0339,24.0061,24.0246,46330.0
2023-12-20 13:55:00,25.96,25.96,25.9,25.93,69124.0,24.0246,24.0246,23.9691,23.9969,69124.0
2023-12-20 14:00:00,25.93,25.94,25.86,25.87,59842.0,23.9969,24.0061,23.9321,23.9413,59842.0
2023-12-20 14:05:00,25.88,25.91,25.87,25.88,64438.0,23.9506,23.9783,23.9413,23.9506,64438.0
2023-12-20 14:10:00,25.88,25.91,25.86,25.9,52997.0,23.9506,23.9783,23.9321,23.9691,52997.0
2023-12-20 14:15:00,25.9,25.9,25.86,25.88,37772.0,23.9691,23.9691,23.9321,23.9506,37772.0
2023-12-20 14:20:00,25.89,25.93,25.88,25.9,48247.0,23.9598,23.9969,23.9506,23.9691,48247.0
2023-12-20 14:25:00,25.9,25.94,25.89,25.9,39239.0,23.9691,24.0061,23.9598,23.9691,39239.0
2023-12-20 14:30:00,25.89,25.9,25.85,25.88,56376.0,23.9598,23.9691,23.9228,23.9506,56376.0
2023-12-20 14:35:00,25.89,25.9,25.79,25.8,62270.0,23.9598,23.9691,23.8673,23.8766,62270.0
2023-12-20 14:40:00,25.81,25.84,25.79,25.81,68592.0,23.8858,23.9136,23.8673,23.8858,68592.0
2023-12-20 14:45:00,25.81,25.83,25.73,25.74,69188.0,23.8858,23.9043,23.8118,23.821,69188.0
2023-12-20 14:50:00,25.74,25.74,25.6,25.68,109511.0,23.821,23.821,23.6915,23.7655,109511.0
2023-12-20 14:55:00,25.69,25.71,25.63,25.63,96104.0,23.7748,23.7933,23.7192,23.7192,96104.0
2023-12-20 15:00:00,25.63,25.66,25.55,25.56,99267.0,23.7192,23.747,23.6452,23.6544,99267.0
2023-12-20 15:05:00,25.57,25.57,25.4,25.47,241555.0,23.6637,23.6637,23.5064,23.5712,241555.0
2023-12-20 15:10:00,25.47,25.59,25.47,25.52,111134.0,23.5712,23.6822,23.5712,23.6174,111134.0
2023-12-20 15:15:00,25.52,25.63,25.51,25.6,118369.0,23.6174,23.7192,23.6082,23.6915,118369.0
2023-12-20 15:20:00,25.6,25.63,25.5,25.52,83642.0,23.6915,23.7192,23.5989,23.6174,83642.0
2023-12-20 15:25:00,25.51,25.51,25.41,25.42,121642.0,23.6082,23.6082,23.5156,23.5249,121642.0
2023-12-20 15:30:00,25.41,25.47,25.39,25.47,258642.0,23.5156,23.5712,23.4971,23.5712,258642.0
2023-12-20 15:35:00,25.47,25.47,25.41,25.43,138334.0,23.5712,23.5712,23.5156,23.5341,138334.0
2023-12-20 15:40:00,25.42,25.46,25.41,25.45,152878.0,23.5249,23.5619,23.5156,23.5526,152878.0
2023-12-20 15:45:00,25.45,25.5,25.43,25.48,197845.0,23.5526,23.5989,23.5341,23.5804,197845.0
2023-12-20 15:50:00,25.49,25.52,25.4,25.43,487977.0,23.5897,23.6174,23.5064,23.5341,487977.0
2023-12-20 15:55:00,25.43,25.44,25.39,25.39,507080.0,23.5341,23.5434,23.4971,23.4971,507080.0
2023-12-21 09:30:00,25.57,25.67,25.52,25.64,249543.0,23.6637,23.7562,23.6174,23.7285,249543.0
2023-12-21 09:35:00,25.64,25.78,25.56,25.6,115420.0,23.7285,23.858,23.6544,23.6915,115420.0
2023-12-21 09:40:00,25.59,25.59,25.44,25.55,94519.0,23.6822,23.6822,23.5434,23.6452,94519.0
2023-12-21 09:45:00,25.57,25.71,25.51,25.68,126534.0,23.6637,23.7933,23.6082,23.7655,126534.0
2023-12-21 09:50:00,25.68,25.79,25.64,25.75,92541.0,23.7655,23.8673,23.7285,23.8303,92541.0
2023-12-21 09:55:00,25.74,25.86,25.74,25.84,138117.0,23.821,23.9321,23.821,23.9136,138117.0
2023-12-21 10:00:00,25.83,25.84,25.71,25.83,116094.0,23.9043,23.9136,23.7933,23.9043,116094.0
2023-12-21 10:05:00,25.83,25.97,25.8,25.97,181439.0,23.9043,24.0339,23.8766,24.0339,181439.0
2023-12-21 10:10:00,25.96,26.08,25.91,26.02,239378.0,24.0246,24.1357,23.9783,24.0801,239378.0
2023-12-21 10:15:00,26.02,26.07,25.96,26.07,143099.0,24.0801,24.1264,24.0246,24.1264,143099.0
2023-12-21 10:20:00,26.08,26.18,26.07,26.13,180500.0,24.1357,24.2282,24.1264,24.1819,180500.0
2023-12-21 10:25:00,26.13,26.13,25.94,25.98,167332.0,24.1819,24.1819,24.0061,24.0431,167332.0
2023-12-21 10:30:00,25.98,26.11,25.98,26.1,243842.0,24.0431,24.1634,24.0431,24.1542,243842.0
2023-12-21 10:35:00,26.1,26.1,26.02,26.06,149057.0,24.1542,24.1542,24.0801,24.1172,149057.0
2023-12-21 10:40:00,26.07,26.12,26.04,26.09,108342.0,24.1264,24.1727,24.0987,24.1449,108342.0
2023-12-21 10:45:00,26.08,26.11,26.01,26.01,92406.0,24.1357,24.1634,24.0709,24.0709,92406.0
2023-12-21 10:50:00,26.01,26.03,25.92,26.02,106421.0,24.0709,24.0894,23.9876,24.0801,106421.0
2023-12-21 10:55:00,26.02,26.05,25.97,26.05,43454.0,24.0801,24.1079,24.0339,24.1079,43454.0
2023-12-21 11:00:00,26.05,26.07,26.02,26.04,89229.0,24.1079,24.1264,24.0801,24.0987,89229.0
2023-12-21 11:05:00,26.03,26.07,26.0,26.03,67360.0,24.0894,24.1264,24.0616,24.0894,67360.0
2023-12-21 11:10:00,26.04,26.09,26.02,26.09,53677.0,24.0987,24.1449,24.0801,24.1449,53677.0
2023-12-21 11:15:00,26.08,26.1,26.0,26.03,51161.0,24.1357,24.1542,24.0616,24.0894,51161.0
2023-12-21 11:20:00,26.02,26.05,25.99,26.03,58602.0,24.0801,24.1079,24.0524,24.0894,58602.0
2023-12-21 11:25:00,26.03,26.09,26.01,26.08,51165.0,24.0894,24.1449,24.0709,24.1357,51165.0
2023-12-21 11:30:00,26.08,26.08,25.93,25.98,72598.0,24.1357,24.1357,23.9969,24.0431,72598.0
2023-12-21 11:35:00,25.98,26.04,25.96,25.99,75264.0,24.0431,24.0987,24.0246,24.0524,75264.0
2023-12-21 11:40:00,25.98,26.04,25.98,26.0,50202.0,24.0431,24.0987,24.0431,24.0616,50202.0
2023-12-21 11:45:00,26.01,26.05,25.99,26.02,59096.0,24.0709,24.1079,24.0524,24.0801,59096.0
2023-12-21 11:50:00,26.02,26.02,25.97,25.98,48952.0,24.0801,24.0801,24.0339,24.0431,48952.0
2023-12-21 11:55:00,25.98,25.99,25.94,25.95,50901.0,24.0431,24.0524,24.0061,24.0154,50901.0
2023-12-21 12:00:00,25.96,25.96,25.86,25.86,49880.0,24.0246,24.0246,23.9321,23.9321,49880.0
2023-12-21 12:05:00,25.86,25.91,25.84,25.85,66068.0,23.9321,23.9783,23.9136,23.9228,66068.0
2023-12-21 12:10:00,25.85,25.91,25.8,25.8,83011.0,23.9228,23.9783,23.8766,23.8766,83011.0
2023-12-21 12:15:00,25.8,25.85,25.79,25.81,91324.0,23.8766,23.9228,23.8673,23.8858,91324.0
2023-12-21 12:20:00,25.8,25.81,25.75,25.77,48596.0,23.8766,23.8858,23.8303,23.8488,48596.0
2023-12-21 12:25:00,25.77,25.81,25.75,25.8,65927.0,23.8488,23.8858,23.8303,23.8766,65927.0
2023-12-21 12:30:00,25.79,25.86,25.78,25.81,59453.0,23.8673,23.9321,23.858,23.8858,59453.0
2023-12-21 12:35:00,25.82,25.84,25.79,25.83,36311.0,23.8951,23.9136,23.8673,23.9043,36311.0
2023-12-21 12:40:00,25.83,25.85,25.8,25.82,49474.0,23.9043,23.9228,23.8766,23.8951,49474.0
2023-12-21 12:45:00,25.82,25.83,25.78,25.78,38724.0,23.8951,23.9043,23.858,23.858,38724.0
2023-12-21 12:50:00,25.79,25.81,25.7,25.71,55291.0,23.8673,23.8858,23.784,23.7933,55291.0
2023-12-21 12:55:00,25.7,25.76,25.69,25.75,78219.0,23.784,23.8395,23.7748,23.8303,78219.0
2023-12-21 13:00:00,25.76,25.79,25.76,25.78,42543.0,23.8395,23.8673,23.8395,23.858,42543.0
2023-12-21 13:05:00,25.78,25.79,25.72,25.79,49393.0,23.858,23.8673,23.8025,23.8673,49393.0
2023-12-21 13:10:00,25.78,25.81,25.76,25.77,51581.0,23.858,23.8858,23.8395,23.8488,51581.0
2023-12-21 13:15:00,25.76,25.8,25.72,25.73,26999.0,23.8395,23.8766,23.8025,23.8118,26999.0
2023-12-21 13:20:00,25.73,25.86,25.72,25.84,63178.0,23.8118,23.9321,23.8025,23.9136,63178.0
2023-12-21 13:25:00,25.84,25.86,25.81,25.86,35187.0,23.9136,23.9321,23.8858,23.9321,35187.0
2023-12-21 13:30:00,25.86,25.9,25.86,25.86,34730.0,23.9321,23.9691,23.9321,23.9321,34730.0
2023-12-21 13:35:00,25.87,25.88,25.84,25.87,53613.0,23.9413,23.9506,23.9136,23.9413,53613.0
2023-12-21 13:40:00,25.86,25.88,25.84,25.87,30274.0,23.9321,23.9506,23.9136,23.9413,30274.0
2023-12-21 13:45:00,25.87,25.89,25.84,25.87,43004.0,23.9413,23.9598,23.9136,23.9413,43004.0
2023-12-21 13:50:00,25.87,25.88,25.85,25.88,33794.0,23.9413,23.9506,23.9228,23.9506,33794.0
2023-12-21 13:55:00,25.88,25.9,25.87,25.9,45231.0,23.9506,23.9691,23.9413,23.9691,45231.0
2023-12-21 14:00:00,25.9,25.92,25.88,25.9,49240.0,23.9691,23.9876,23.9506,23.9691,49240.0
2023-12-21 14:05:00,25.9,25.91,25.83,25.85,47921.0,23.9691,23.9783,23.9043,23.9228,47921.0
2023-12-21 14:10:00,25.84,25.86,25.76,25.76,65196.0,23.9136,23.9321,23.8395,23.8395,65196.0
2023-12-21 14:15:00,25.76,25.82,25.76,25.82,39136.0,23.8395,23.8951,23.8395,23.8951,39136.0
2023-12-21 14:20:00,25.81,25.83,25.8,25.83,56709.0,23.8858,23.9043,23.8766,23.9043,56709.0
2023-12-21 14:25:00,25.83,25.85,25.81,25.85,37816.0,23.9043,23.9228,23.8858,23.9228,37816.0
2023-12-21 14:30:00,25.84,25.89,25.82,25.89,64226.0,23.9136,23.9598,23.8951,23.9598,64226.0
2023-12-21 14:35:00,25.89,25.91,25.85,25.9,54225.0,23.9598,23.9783,23.9228,23.9691,54225.0
2023-12-21 14:40:00,25.9,25.92,25.88,25.91,73077.0,23.9691,23.9876,23.9506,23.9783,73077.0
2023-12-21 14:45:00,25.9,25.91,25.86,25.87,49495.0,23.9691,23.9783,23.9321,23.9413,49495.0
2023-12-21 14:50:00,25.87,25.88,25.8,25.81,187359.0,23.9413,23.9506,23.8766,23.8858,187359.0
2023-12-21 14:55:00,25.81,25.82,25.77,25.81,82744.0,23.8858,23.8951,23.8488,23.8858,82744.0
2023-12-21 15:00:00,25.81,25.85,25.8,25.83,46781.0,23.8858,23.9228,23.8766,23.9043,46781.0
2023-12-21 15:05:00,25.83,25.84,25.77,25.78,66344.0,23.9043,23.9136,23.8488,23.858,66344.0
2023-12-21 15:10:00,25.78,25.87,25.77,25.86,71404.0,23.858,23.9413,23.8488,23.9321,71404.0
2023-12-21 15:15:00,25.85,25.86,25.83,25.84,45924.0,23.9228,23.9321,23.9043,23.9136,45924.0
2023-12-21 15:20:00,25.84,25.87,25.83,25.86,59184.0,23.9136,23.9413,23.9043,23.9321,59184.0
2023-12-21 15:25:00,25.86,25.94,25.85,25.93,83654.0,23.9321,24.0061,23.9228,23.9969,83654.0
2023-12-21 15:30:00,25.94,25.97,25.9,25.96,122000.0,24.0061,24.0339,23.9691,24.0246,122000.0
2023-12-21 15:35:00,25.96,26.0,25.95,25.98,161592.0,24.0246,24.0616,24.0154,24.0431,161592.0
2023-12-21 15:40:00,25.98,26.0,25.97,26.0,181155.0,24.0431,24.0616,24.0339,24.0616,181155.0
2023-12-21 15:45:00,26.0,26.04,25.97,26.04,223422.0,24.0616,24.0987,24.0339,24.0987,223422.0
2023-12-21 15:50:00,26.04,26.12,26.04,26.09,436677.0,24.0987,24.1727,24.0987,24.1449,436677.0
2023-12-21 15:55:00,26.09,26.13,26.07,26.07,825824.0,24.1449,24.1819,24.1264,24.1264,825824.0
2023-12-22 09:30:00,26.04,26.1,25.8,26.07,205307.0,24.0987,24.1542,23.8766,24.1264,205307.0
2023-12-22 09:35:00,26.07,26.4,26.05,26.36,228104.0,24.1264,24.4318,24.1079,24.3948,228104.0
2023-12-22 09:40:00,26.36,26.54,26.31,26.5,307677.0,24.3948,24.5614,24.3485,24.5244,307677.0
2023-12-22 09:45:00,26.5,26.57,26.43,26.5,154373.0,24.5244,24.5891,24.4596,24.5244,154373.0
2023-12-22 09:50:00,26.48,26.55,26.45,26.45,130971.0,24.5059,24.5706,24.4781,24.4781,130971.0
2023-12-22 09:55:00,26.45,26.53,26.45,26.51,113920.0,24.4781,24.5521,24.4781,24.5336,113920.0
2023-12-22 10:00:00,26.51,26.55,26.37,26.44,166812.0,24.5336,24.5706,24.4041,24.4688,166812.0
2023-12-22 10:05:00,26.44,26.5,26.43,26.49,116346.0,24.4688,24.5244,24.4596,24.5151,116346.0
2023-12-22 10:10:00,26.49,26.51,26.42,26.43,103435.0,24.5151,24.5336,24.4503,24.4596,103435.0
2023-12-22 10:15:00,26.43,26.47,26.39,26.47,126356.0,24.4596,24.4966,24.4226,24.4966,126356.0
2023-12-22 10:20:00,26.46,26.5,26.41,26.49,97459.0,24.4873,24.5244,24.4411,24.5151,97459.0
2023-12-22 10:25:00,26.49,26.56,26.47,26.55,121873.0,24.5151,24.5799,24.4966,24.5706,121873.0
2023-12-22 10:30:00,26.55,26.56,26.5,26.51,162562.0,24.5706,24.5799,24.5244,24.5336,162562.0
2023-12-22 10:35:00,26.5,26.52,26.41,26.42,88938.0,24.5244,24.5429,24.4411,24.4503,88938.0
2023-12-22 10:40:00,26.42,26.5,26.39,26.48,128042.0,24.4503,24.5244,24.4226,24.5059,128042.0
2023-12-22 10:45:00,26.49,26.5,26.44,26.46,72751.0,24.5151,24.5244,24.4688,24.4873,72751.0
2023-12-22 10:50:00,26.46,26.5,26.45,26.49,68841.0,24.4873,24.5244,24.4781,24.5151,68841.0
2023-12-22 10:55:00,26.49,26.52,26.45,26.46,84802.0,24.5151,24.5429,24.4781,24.4873,84802.0
2023-12-22 11:00:00,26.45,26.45,26.34,26.39,121824.0,24.4781,24.4781,24.3763,24.4226,121824.0
2023-12-22 11:05:00,26.39,26.39,26.32,26.36,86989.0,24.4226,24.4226,24.3578,24.3948,86989.0
2023-12-22 11:10:00,26.36,26.41,26.34,26.41,94898.0,24.3948,24.4411,24.3763,24.4411,94898.0
2023-12-22 11:15:00,26.41,26.43,26.39,26.41,53072.0,24.4411,24.4596,24.4226,24.4411,53072.0
2023-12-22 11:20:00,26.41,26.43,26.39,26.4,66083.0,24.4411,24.4596,24.4226,24.4318,66083.0
2023-12-22 11:25:00,26.39,26.41,26.37,26.39,37471.0,24.4226,24.4411,24.4041,24.4226,37471.0
2023-12-22 11:30:00,26.39,26.43,26.39,26.41,88335.0,24.4226,24.4596,24.4226,24.4411,88335.0
2023-12-22 11:35:00,26.4,26.44,26.39,26.42,71904.0,24.4318,24.4688,24.4226,24.4503,71904.0
2023-12-22 11:40:00,26.43,26.43,26.34,26.37,44112.0,24.4596,24.4596,24.3763,24.4041,44112.0
2023-12-22 11:45:00,26.37,26.41,26.35,26.36,50118.0,24.4041,24.4411,24.3855,24.3948,50118.0
2023-12-22 11:50:00,26.37,26.38,26.32,26.35,69795.0,24.4041,24.4133,24.3578,24.3855,69795.0
2023-12-22 11:55:00,26.35,26.38,26.32,26.33,76532.0,24.3855,24.4133,24.3578,24.367,76532.0
2023-12-22 12:00:00,26.34,26.38,26.33,26.36,87705.0,24.3763,24.4133,24.367,24.3948,87705.0
2023-12-22 12:05:00,26.36,26.37,26.27,26.28,92786.0,24.3948,24.4041,24.3115,24.3208,92786.0
2023-12-22 12:10:00,26.28,26.3,26.25,26.29,65537.0,24.3208,24.3393,24.293,24.33,65537.0
2023-12-22 12:15:00,26.28,26.32,26.27,26.32,79624.0,24.3208,24.3578,24.3115,24.3578,79624.0
2023-12-22 12:20:00,26.32,26.32,26.25,26.28,63509.0,24.3578,24.3578,24.293,24.3208,63509.0
2023-12-22 12:25:00,26.28,26.3,26.25,26.28,74344.0,24.3208,24.3393,24.293,24.3208,74344.0
2023-12-22 12:30:00,26.28,26.29,26.21,26.22,71034.0,24.3208,24.33,24.256,24.2652,71034.0
2023-12-22 12:35:00,26.23,26.24,26.16,26.18,66201.0,24.2745,24.2837,24.2097,24.2282,66201.0
2023-12-22 12:40:00,26.17,26.19,26.11,26.12,57585.0,24.219,24.2375,24.1634,24.1727,57585.0
2023-12-22 12:45:00,26.12,26.15,26.11,26.11,61102.0,24.1727,24.2005,24.1634,24.1634,61102.0
2023-12-22 12:50:00,26.11,26.18,26.08,26.18,59601.0,24.1634,24.2282,24.1357,24.2282,59601.0
2023-12-22 12:55:00,26.18,26.18,26.11,26.14,97207.0,24.2282,24.2282,24.1634,24.1912,97207.0
2023-12-22 13:00:00,26.14,26.17,26.09,26.14,365546.0,24.1912,24.219,24.1449,24.1912,365546.0
2023-12-22 13:05:00,26.13,26.25,26.13,26.25,56208.0,24.1819,24.293,24.1819,24.293,56208.0
2023-12-22 13:10:00,26.25,26.32,26.24,26.29,79529.0,24.293,24.3578,24.2837,24.33,79529.0
2023-12-22 13:15:00,26.29,26.3,26.18,26.19,83147.0,24.33,24.3393,24.2282,24.2375,83147.0
2023-12-22 13:20:00,26.19,26.2,26.14,26.18,54110.0,24.2375,24.2467,24.1912,24.2282,54110.0
2023-12-22 13:25:00,26.17,26.19,26.15,26.15,35646.0,24.219,24.2375,24.2005,24.2005,35646.0
2023-12-22 13:30:00,26.15,26.19,26.15,26.16,57433.0,24.2005,24.2375,24.2005,24.2097,57433.0
2023-12-22 13:35:00,26.16,26.17,26.12,26.14,44943.0,24.2097,24.219,24.1727,24.1912,44943.0
2023-12-22 13:40:00,26.13,26.18,26.13,26.16,49401.0,24.1819,24.2282,24.1819,24.2097,49401.0
2023-12-22 13:45:00,26.15,26.18,26.14,26.18,35845.0,24.2005,24.2282,24.1912,24.2282,35845.0
2023-12-22 13:50:00,26.18,26.2,26.16,26.18,74461.0,24.2282,24.2467,24.2097,24.2282,74461.0
2023-12-22 13:55:00,26.19,26.23,26.17,26.23,49060.0,24.2375,24.2745,24.219,24.2745,49060.0
2023-12-22 14:00:00,26.23,26.29,26.22,26.28,59672.0,24.2745,24.33,24.2652,24.3208,59672.0
2023-12-22 14:05:00,26.28,26.28,26.2,26.25,72407.0,24.3208,24.3208,24.2467,24.293,72407.0
2023-12-22 14:10:00,26.25,26.27,26.22,26.24,34432.0,24.293,24.3115,24.2652,24.2837,34432.0
2023-12-22 14:15:00,26.24,26.25,26.18,26.21,64246.0,24.2837,24.293,24.2282,24.256,64246.0
2023-12-22 14:20:00,26.22,26.25,26.14,26.16,68515.0,24.2652,24.293,24.1912,24.2097,68515.0
2023-12-22 14:25:00,26.17,26.22,26.15,26.16,81044.0,24.219,24.2652,24.2005,24.2097,81044.0
2023-12-22 14:30:00,26.16,26.17,26.11,26.11,60821.0,24.2097,24.219,24.1634,24.1634,60821.0
2023-12-22 14:35:00,26.11,26.24,26.1,26.21,39037.0,24.1634,24.2837,24.1542,24.256,39037.0
2023-12-22 14:40:00,26.21,26.27,26.21,26.27,47621.0,24.256,24.3115,24.256,24.3115,47621.0
2023-12-22 14:45:00,26.27,26.29,26.25,26.25,32959.0,24.3115,24.33,24.293,24.293,32959.0
2023-12-22 14:50:00,26.26,26.29,26.25,26.27,81099.0,24.3023,24.33,24.293,24.3115,81099.0
2023-12-22 14:55:00,26.26,26.26,26.22,26.22,54574.0,24.3023,24.3023,24.2652,24.2652,54574.0
2023-12-22 15:00:00,26.22,26.26,26.21,26.25,53640.0,24.2652,24.3023,24.256,24.293,53640.0
2023-12-22 15:05:00,26.24,26.26,26.21,26.21,39700.0,24.2837,24.3023,24.256,24.256,39700.0
2023-12-22 15:10:00,26.21,26.24,26.21,26.24,45372.0,24.256,24.2837,24.256,24.2837,45372.0
2023-12-22 15:15:00,26.23,26.25,26.22,26.25,41759.0,24.2745,24.293,24.2652,24.293,41759.0
2023-12-22 15:20:00,26.25,26.25,26.2,26.23,61649.0,24.293,24.293,24.2467,24.2745,61649.0
2023-12-22 15:25:00,26.23,26.28,26.22,26.28,81302.0,24.2745,24.3208,24.2652,24.3208,81302.0
2023-12-22 15:30:00,26.28,26.34,26.27,26.33,149148.0,24.3208,24.3763,24.3115,24.367,149148.0
2023-12-22 15:35:00,26.33,26.33,26.27,26.28,87501.0,24.367,24.367,24.3115,24.3208,87501.0
2023-12-22 15:40:00,26.28,26.3,26.25,26.29,118516.0,24.3208,24.3393,24.293,24.33,118516.0
2023-12-22 15:45:00,26.29,26.29,26.24,26.24,118134.0,24.33,24.33,24.2837,24.2837,118134.0
2023-12-22 15:50:00,26.25,26.29,26.2,26.21,299089.0,24.293,24.33,24.2467,24.256,299089.0
2023-12-22 15:55:00,26.22,26.24,26.21,26.23,456085.0,24.2652,24.2837,24.256,24.2745,456085.0
2023-12-26 09:30:00,26.28,26.38,26.19,26.32,184078.0,24.3208,24.4133,24.2375,24.3578,184078.0
2023-12-26 09:35:00,26.3,26.35,26.23,26.27,85043.0,24.3393,24.3855,24.2745,24.3115,85043.0
2023-12-26 09:40:00,26.27,26.34,26.21,26.32,56694.0,24.3115,24.3763,24.256,24.3578,56694.0
2023-12-26 09:45:00,26.31,26.4,26.3,26.36,100320.0,24.3485,24.4318,24.3393,24.3948,100320.0
2023-12-26 09:50:00,26.36,26.38,26.31,26.35,103712.0,24.3948,24.4133,24.3485,24.3855,103712.0
2023-12-26 09:55:00,26.36,26.44,26.35,26.37,291090.0,24.3948,24.4688,24.3855,24.4041,291090.0
2023-12-26 10:00:00,26.38,26.52,26.38,26.51,127677.0,24.4133,24.5429,24.4133,24.5336,127677.0
2023-12-26 10:05:00,26.51,26.59,26.49,26.55,122294.0,24.5336,24.6077,24.5151,24.5706,122294.0
2023-12-26 10:10:00,26.55,26.6,26.5,26.57,241169.0,24.5706,24.6169,24.5244,24.5891,241169.0
2023-12-26 10:15:00,26.58,26.67,26.56,26.56,116376.0,24.5984,24.6817,24.5799,24.5799,116376.0
2023-12-26 10:20:00,26.55,26.56,26.45,26.5,100174.0,24.5706,24.5799,24.4781,24.5244,100174.0
2023-12-26 10:25:00,26.5,26.56,26.49,26.56,61429.0,24.5244,24.5799,24.5151,24.5799,61429.0
2023-12-26 10:30:00,26.55,26.58,26.5,26.51,71319.0,24.5706,24.5984,24.5244,24.5336,71319.0
2023-12-26 10:35:00,26.51,26.55,26.46,26.54,74260.0,24.5336,24.5706,24.4873,24.5614,74260.0
2023-12-26 10:40:00,26.55,26.57,26.52,26.56,112705.0,24.5706,24.5891,24.5429,24.5799,112705.0
2023-12-26 10:45:00,26.56,26.61,26.54,26.55,101086.0,24.5799,24.6262,24.5614,24.5706,101086.0
2023-12-26 10:50:00,26.55,26.59,26.47,26.49,69019.0,24.5706,24.6077,24.4966,24.5151,69019.0
2023-12-26 10:55:00,26.49,26.5,26.44,26.46,29874.0,24.5151,24.5244,24.4688,24.4873,29874.0
2023-12-26 11:00:00,26.46,26.48,26.42,26.43,53291.0,24.4873,24.5059,24.4503,24.4596,53291.0
2023-12-26 11:05:00,26.43,26.45,26.38,26.45,71887.0,24.4596,24.4781,24.4133,24.4781,71887.0
2023-12-26 11:10:00,26.44,26.5,26.43,26.5,37874.0,24.4688,24.5244,24.4596,24.5244,37874.0
2023-12-26 11:15:00,26.5,26.52,26.47,26.48,64226.0,24.5244,24.5429,24.4966,24.5059,64226.0
2023-12-26 11:20:00,26.48,26.51,26.47,26.49,80423.0,24.5059,24.5336,24.4966,24.5151,80423.0
2023-12-26 11:25:00,26.49,26.51,26.47,26.48,50851.0,24.5151,24.5336,24.4966,24.5059,50851.0
2023-12-26 11:30:00,26.48,26.51,26.47,26.51,66796.0,24.5059,24.5336,24.4966,24.5336,66796.0
2023-12-26 11:35:00,26.51,26.51,26.46,26.49,58650.0,24.5336,24.5336,24.4873,24.5151,58650.0
2023-12-26 11:40:00,26.49,26.54,26.48,26.54,53718.0,24.5151,24.5614,24.5059,24.5614,53718.0
2023-12-26 11:45:00,26.54,26.57,26.53,26.54,44711.0,24.5614,24.5891,24.5521,24.5614,44711.0
2023-12-26 11:50:00,26.53,26.57,26.53,26.55,36122.0,24.5521,24.5891,24.5521,24.5706,36122.0
2023-12-26 11:55:00,26.55,26.57,26.53,26.56,65380.0,24.5706,24.5891,24.5521,24.5799,65380.0
2023-12-26 12:00:00,26.55,26.59,26.55,26.57,60384.0,24.5706,24.6077,24.5706,24.5891,60384.0
2023-12-26 12:05:00,26.56,26.61,26.55,26.61,83150.0,24.5799,24.6262,24.5706,24.6262,83150.0
2023-12-26 12:10:00,26.61,26.61,26.54,26.56,48246.0,24.6262,24.6262,24.5614,24.5799,48246.0
2023-12-26 12:15:00,26.55,26.56,26.51,26.51,50544.0,24.5706,24.5799,24.5336,24.5336,50544.0
2023-12-26 12:20:00,26.51,26.52,26.48,26.51,60166.0,24.5336,24.5429,24.5059,24.5336,60166.0
2023-12-26 12:25:00,26.51,26.53,26.5,26.52,46297.0,24.5336,24.5521,24.5244,24.5429,46297.0
2023-12-26 12:30:00,26.53,26.56,26.53,26.55,31149.0,24.5521,24.5799,24.5521,24.5706,31149.0
2023-12-26 12:35:00,26.56,26.58,26.53,26.55,74627.0,24.5799,24.5984,24.5521,24.5706,74627.0
2023-12-26 12:40:00,26.55,26.59,26.55,26.58,20210.0,24.5706,24.6077,24.5706,24.5984,20210.0
2023-12-26 12:45:00,26.58,26.6,26.57,26.59,58184.0,24.5984,24.6169,24.5891,24.6077,58184.0
2023-12-26 12:50:00,26.59,26.61,26.58,26.58,22228.0,24.6077,24.6262,24.5984,24.5984,22228.0
2023-12-26 12:55:00,26.59,26.59,26.56,26.58,20171.0,24.6077,24.6077,24.5799,24.5984,20171.0
2023-12-26 13:00:00,26.58,26.63,26.57,26.6,46311.0,24.5984,24.6447,24.5891,24.6169,46311.0
2023-12-26 13:05:00,26.6,26.63,26.59,26.63,25571.0,24.6169,24.6447,24.6077,24.6447,25571.0
2023-12-26 13:10:00,26.63,26.65,26.61,26.63,44628.0,24.6447,24.6632,24.6262,24.6447,44628.0
2023-12-26 13:15:00,26.63,26.65,26.61,26.64,28249.0,24.6447,24.6632,24.6262,24.6539,28249.0
2023-12-26 13:20:00,26.64,26.68,26.64,26.67,88865.0,24.6539,24.6909,24.6539,24.6817,88865.0
2023-12-26 13:25:00,26.67,26.67,26.62,26.63,72186.0,24.6817,24.6817,24.6354,24.6447,72186.0
2023-12-26 13:30:00,26.63,26.63,26.6,26.61,39282.0,24.6447,24.6447,24.6169,24.6262,39282.0
2023-12-26 13:35:00,26.61,26.63,26.59,26.62,46694.0,24.6262,24.6447,24.6077,24.6354,46694.0
2023-12-26 13:40:00,26.63,26.63,26.58,26.61,32292.0,24.6447,24.6447,24.5984,24.6262,32292.0
2023-12-26 13:45:00,26.61,26.61,26.57,26.59,61978.0,24.6262,24.6262,24.5891,24.6077,61978.0
2023-12-26 13:50:00,26.59,26.59,26.55,26.57,37744.0,24.6077,24.6077,24.5706,24.5891,37744.0
2023-12-26 13:55:00,26.57,26.59,26.56,26.59,26606.0,24.5891,24.6077,24.5799,24.6077,26606.0
2023-12-26 14:00:00,26.59,26.61,26.57,26.58,67832.0,24.6077,24.6262,24.5891,24.5984,67832.0
2023-12-26 14:05:00,26.58,26.59,26.58,26.59,37309.0,24.5984,24.6077,24.5984,24.6077,37309.0
2023-12-26 14:10:00,26.58,26.62,26.58,26.62,20140.0,24.5984,24.6354,24.5984,24.6354,20140.0
2023-12-26 14:15:00,26.61,26.61,26.58,26.59,60749.0,24.6262,24.6262,24.5984,24.6077,60749.0
2023-12-26 14:20:00,26.58,26.59,26.56,26.57,27461.0,24.5984,24.6077,24.5799,24.5891,27461.0
2023-12-26 14:25:00,26.57,26.59,26.55,26.57,37255.0,24.5891,24.6077,24.5706,24.5891,37255.0
2023-12-26 14:30:00,26.57,26.59,26.57,26.57,43811.0,24.5891,24.6077,24.5891,24.5891,43811.0
2023-12-26 14:35:00,26.58,26.62,26.57,26.62,40046.0,24.5984,24.6354,24.5891,24.6354,40046.0
2023-12-26 14:40:00,26.61,26.62,26.59,26.6,44143.0,24.6262,24.6354,24.6077,24.6169,44143.0
2023-12-26 14:45:00,26.59,26.61,26.59,26.61,13190.0,24.6077,24.6262,24.6077,24.6262,13190.0
2023-12-26 14:50:00,26.61,26.65,26.6,26.64,68831.0,24.6262,24.6632,24.6169,24.6539,68831.0
2023-12-26 14:55:00,26.64,26.64,26.61,26.63,44010.0,24.6539,24.6539,24.6262,24.6447,44010.0
2023-12-26 15:00:00,26.63,26.67,26.61,26.64,75235.0,24.6447,24.6817,24.6262,24.6539,75235.0
2023-12-26 15:05:00,26.65,26.66,26.63,26.64,43061.0,24.6632,24.6724,24.6447,24.6539,43061.0
2023-12-26 15:10:00,26.64,26.68,26.63,26.68,81729.0,24.6539,24.6909,24.6447,24.6909,81729.0
2023-12-26 15:15:00,26.68,26.68,26.64,26.66,74066.0,24.6909,24.6909,24.6539,24.6724,74066.0
2023-12-26 15:20:00,26.66,26.69,26.65,26.69,57859.0,24.6724,24.7002,24.6632,24.7002,57859.0
2023-12-26 15:25:00,26.69,26.72,26.67,26.67,108492.0,24.7002,24.728,24.6817,24.6817,108492.0
2023-12-26 15:30:00,26.68,26.73,26.66,26.71,90701.0,24.6909,24.7372,24.6724,24.7187,90701.0
2023-12-26 15:35:00,26.72,26.72,26.68,26.69,83271.0,24.728,24.728,24.6909,24.7002,83271.0
2023-12-26 15:40:00,26.69,26.71,26.67,26.69,115518.0,24.7002,24.7187,24.6817,24.7002,115518.0
2023-12-26 15:45:00,26.69,26.71,26.66,26.68,148593.0,24.7002,24.7187,24.6724,24.6909,148593.0
2023-12-26 15:50:00,26.69,26.7,26.59,26.61,394578.0,24.7002,24.7095,24.6077,24.6262,394578.0
2023-12-26 15:55:00,26.62,26.64,26.6,26.6,576202.0,24.6354,24.6539,24.6169,24.6169,576202.0
2023-12-27 09:30:00,26.69,26.74,26.48,26.55,188013.0,24.7002,24.7465,24.5059,24.5706,188013.0
2023-12-27 09:35:00,26.55,26.58,26.45,26.55,81177.0,24.5706,24.5984,24.4781,24.5706,81177.0
2023-12-27 09:40:00,26.56,26.61,26.51,26.58,89497.0,24.5799,24.6262,24.5336,24.5984,89497.0
2023-12-27 09:45:00,26.59,26.6,26.51,26.55,100758.0,24.6077,24.6169,24.5336,24.5706,100758.0
2023-12-27 09:50:00,26.55,26.7,26.55,26.67,130919.0,24.5706,24.7095,24.5706,24.6817,130919.0
2023-12-27 09:55:00,26.66,26.69,26.64,26.66,92314.0,24.6724,24.7002,24.6539,24.6724,92314.0
2023-12-27 10:00:00,26.66,26.75,26.65,26.75,102764.0,24.6724,24.7557,24.6632,24.7557,102764.0
2023-12-27 10:05:00,26.75,26.76,26.69,26.72,77430.0,24.7557,24.765,24.7002,24.728,77430.0
2023-12-27 10:10:00,26.73,26.74,26.63,26.64,100543.0,24.7372,24.7465,24.6447,24.6539,100543.0
2023-12-27 10:15:00,26.64,26.66,26.6,26.6,85982.0,24.6539,24.6724,24.6169,24.6169,85982.0
2023-12-27 10:20:00,26.6,26.61,26.54,26.59,160223.0,24.6169,24.6262,24.5614,24.6077,160223.0
2023-12-27 10:25:00,26.59,26.64,26.59,26.6,79324.0,24.6077,24.6539,24.6077,24.6169,79324.0
2023-12-27 10:30:00,26.61,26.67,26.6,26.64,77656.0,24.6262,24.6817,24.6169,24.6539,77656.0
2023-12-27 10:35:00,26.64,26.64,26.57,26.61,66729.0,24.6539,24.6539,24.5891,24.6262,66729.0
2023-12-27 10:40:00,26.6,26.61,26.54,26.58,60154.0,24.6169,24.6262,24.5614,24.5984,60154.0
2023-12-27 10:45:00,26.58,26.61,26.56,26.57,64160.0,24.5984,24.6262,24.5799,24.5891,64160.0
2023-12-27 10:50:00,26.57,26.61,26.56,26.56,65296.0,24.5891,24.6262,24.5799,24.5799,65296.0
2023-12-27 10:55:00,26.57,26.59,26.54,26.54,34165.0,24.5891,24.6077,24.5614,24.5614,34165.0
2023-12-27 11:00:00,26.54,26.58,26.53,26.56,74049.0,24.5614,24.5984,24.5521,24.5799,74049.0
2023-12-27 11:05:00,26.55,26.57,26.53,26.54,60715.0,24.5706,24.5891,24.5521,24.5614,60715.0
2023-12-27 11:10:00,26.53,26.54,26.52,26.53,45915.0,24.5521,24.5614,24.5429,24.5521,45915.0
2023-12-27 11:15:00,26.53,26.62,26.52,26.6,64158.0,24.5521,24.6354,24.5429,24.6169,64158.0
2023-12-27 11:20:00,26.61,26.62,26.58,26.59,53313.0,24.6262,24.6354,24.5984,24.6077,53313.0
2023-12-27 11:25:00,26.58,26.61,26.57,26.61,31921.0,24.5984,24.6262,24.5891,24.6262,31921.0
2023-12-27 11:30:00,26.61,26.67,26.59,26.62,75704.0,24.6262,24.6817,24.6077,24.6354,75704.0
2023-12-27 11:35:00,26.63,26.65,26.6,26.62,52092.0,24.6447,24.6632,24.6169,24.6354,52092.0
2023-12-27 11:40:00,26.63,26.65,26.62,26.63,47195.0,24.6447,24.6632,24.6354,24.6447,47195.0
2023-12-27 11:45:00,26.63,26.65,26.61,26.64,55753.0,24.6447,24.6632,24.6262,24.6539,55753.0
2023-12-27 11:50:00,26.64,26.64,26.63,26.64,22513.0,24.6539,24.6539,24.6447,24.6539,22513.0
2023-12-27 11:55:00,26.64,26.65,26.62,26.63,66424.0,24.6539,24.6632,24.6354,24.6447,66424.0
2023-12-27 12:00:00,26.62,26.65,26.6,26.61,51399.0,24.6354,24.6632,24.6169,24.6262,51399.0
2023-12-27 12:05:00,26.6,26.64,26.59,26.61,52674.0,24.6169,24.6539,24.6077,24.6262,52674.0
2023-12-27 12:10:00,26.61,26.63,26.6,26.61,27731.0,24.6262,24.6447,24.6169,24.6262,27731.0
2023-12-27 12:15:00,26.61,26.63,26.6,26.62,25623.0,24.6262,24.6447,24.6169,24.6354,25623.0
2023-12-27 12:20:00,26.61,26.65,26.61,26.63,47102.0,24.6262,24.6632,24.6262,24.6447,47102.0
2023-12-27 12:25:00,26.63,26.68,26.62,26.64,80138.0,24.6447,24.6909,24.6354,24.6539,80138.0
2023-12-27 12:30:00,26.64,26.65,26.61,26.63,48210.0,24.6539,24.6632,24.6262,24.6447,48210.0
2023-12-27 12:35:00,26.63,26.63,26.58,26.6,56918.0,24.6447,24.6447,24.5984,24.6169,56918.0
2023-12-27 12:40:00,26.6,26.61,26.54,26.57,72292.0,24.6169,24.6262,24.5614,24.5891,72292.0
2023-12-27 12:45:00,26.57,26.62,26.56,26.61,34686.0,24.5891,24.6354,24.5799,24.6262,34686.0
2023-12-27 12:50:00,26.61,26.63,26.59,26.61,45797.0,24.6262,24.6447,24.6077,24.6262,45797.0
2023-12-27 12:55:00,26.62,26.65,26.61,26.65,36991.0,24.6354,24.6632,24.6262,24.6632,36991.0
2023-12-27 13:00:00,26.64,26.68,26.63,26.65,56357.0,24.6539,24.6909,24.6447,24.6632,56357.0
2023-12-27 13:05:00,26.64,26.68,26.63,26.67,127410.0,24.6539,24.6909,24.6447,24.6817,127410.0
2023-12-27 13:10:00,26.67,26.71,26.65,26.7,90779.0,24.6817,24.7187,24.6632,24.7095,90779.0
2023-12-27 13:15:00,26.71,26.72,26.68,26.69,41342.0,24.7187,24.728,24.6909,24.7002,41342.0
2023-12-27 13:20:00,26.69,26.73,26.69,26.71,49754.0,24.7002,24.7372,24.7002,24.7187,49754.0
2023-12-27 13:25:00,26.71,26.73,26.68,26.73,63876.0,24.7187,24.7372,24.6909,24.7372,63876.0
2023-12-27 13:30:00,26.73,26.75,26.71,26.71,40182.0,24.7372,24.7557,24.7187,24.7187,40182.0
2023-12-27 13:35:00,26.72,26.74,26.7,26.73,39633.0,24.728,24.7465,24.7095,24.7372,39633.0
2023-12-27 13:40:00,26.74,26.76,26.72,26.75,41862.0,24.7465,24.765,24.728,24.7557,41862.0
2023-12-27 13:45:00,26.75,26.75,26.71,26.71,33136.0,24.7557,24.7557,24.7187,24.7187,33136.0
2023-12-27 13:50:00,26.71,26.74,26.7,26.73,49136.0,24.7187,24.7465,24.7095,24.7372,49136.0
2023-12-27 13:55:00,26.72,26.73,26.67,26.68,68897.0,24.728,24.7372,24.6817,24.6909,68897.0
2023-12-27 14:00:00,26.67,26.68,26.57,26.59,76145.0,24.6817,24.6909,24.5891,24.6077,76145.0
2023-12-27 14:05:00,26.59,26.63,26.57,26.61,65225.0,24.6077,24.6447,24.5891,24.6262,65225.0
2023-12-27 14:10:00,26.61,26.63,26.59,26.61,65375.0,24.6262,24.6447,24.6077,24.6262,65375.0
2023-12-27 14:15:00,26.61,26.65,26.6,26.64,57317.0,24.6262,24.6632,24.6169,24.6539,57317.0
2023-12-27 14:20:00,26.64,26.65,26.61,26.64,55517.0,24.6539,24.6632,24.6262,24.6539,55517.0
2023-12-27 14:25:00,26.64,26.66,26.6,26.63,72672.0,24.6539,24.6724,24.6169,24.6447,72672.0
2023-12-27 14:30:00,26.63,26.65,26.61,26.63,62589.0,24.6447,24.6632,24.6262,24.6447,62589.0
2023-12-27 14:35:00,26.62,26.64,26.62,26.62,54049.0,24.6354,24.6539,24.6354,24.6354,54049.0
2023-12-27 14:40:00,26.62,26.62,26.6,26.61,55841.0,24.6354,24.6354,24.6169,24.6262,55841.0
2023-12-27 14:45:00,26.6,26.64,26.6,26.61,54405.0,24.6169,24.6539,24.6169,24.6262,54405.0
2023-12-27 14:50:00,26.62,26.63,26.6,26.61,52330.0,24.6354,24.6447,24.6169,24.6262,52330.0
2023-12-27 14:55:00,26.62,26.62,26.59,26.6,60075.0,24.6354,24.6354,24.6077,24.6169,60075.0
2023-12-27 15:00:00,26.6,26.62,26.58,26.61,65329.0,24.6169,24.6354,24.5984,24.6262,65329.0
2023-12-27 15:05:00,26.61,26.61,26.59,26.61,43962.0,24.6262,24.6262,24.6077,24.6262,43962.0
2023-12-27 15:10:00,26.61,26.62,26.6,26.62,38530.0,24.6262,24.6354,24.6169,24.6354,38530.0
2023-12-27 15:15:00,26.61,26.62,26.58,26.59,58380.0,24.6262,24.6354,24.5984,24.6077,58380.0
2023-12-27 15:20:00,26.58,26.59,26.54,26.55,55736.0,24.5984,24.6077,24.5614,24.5706,55736.0
2023-12-27 15:25:00,26.54,26.57,26.52,26.57,57872.0,24.5614,24.5891,24.5429,24.5891,57872.0
2023-12-27 15:30:00,26.57,26.62,26.56,26.59,101410.0,24.5891,24.6354,24.5799,24.6077,101410.0
2023-12-27 15:35:00,26.6,26.63,26.59,26.61,71959.0,24.6169,24.6447,24.6077,24.6262,71959.0
2023-12-27 15:40:00,26.61,26.61,26.56,26.57,102236.0,24.6262,24.6262,24.5799,24.5891,102236.0
2023-12-27 15:45:00,26.57,26.59,26.56,26.58,142994.0,24.5891,24.6077,24.5799,24.5984,142994.0
2023-12-27 15:50:00,26.58,26.63,26.57,26.63,343198.0,24.5984,24.6447,24.5891,24.6447,343198.0
2023-12-27 15:55:00,26.63,26.66,26.59,26.65,624550.0,24.6447,24.6724,24.6077,24.6632,624550.0
2023-12-28 09:30:00,26.59,26.75,26.54,26.68,207920.0,24.6077,24.7557,24.5614,24.6909,207920.0
2023-12-28 09:35:00,26.69,26.72,26.57,26.7,77995.0,24.7002,24.728,24.5891,24.7095,77995.0
2023-12-28 09:40:00,26.69,26.75,26.68,26.7,79970.0,24.7002,24.7557,24.6909,24.7095,79970.0
2023-12-28 09:45:00,26.7,26.83,26.69,26.83,131416.0,24.7095,24.8298,24.7002,24.8298,131416.0
2023-12-28 09:50:00,26.83,26.89,26.78,26.89,137383.0,24.8298,24.8853,24.7835,24.8853,137383.0
2023-12-28 09:55:00,26.89,27.02,26.88,27.0,279031.0,24.8853,25.0056,24.876,24.9871,279031.0
2023-12-28 10:00:00,27.0,27.0,26.91,26.91,105527.0,24.9871,24.9871,24.9038,24.9038,105527.0
2023-12-28 10:05:00,26.92,26.92,26.76,26.84,357609.0,24.9131,24.9131,24.765,24.839,357609.0
2023-12-28 10:10:00,26.84,26.87,26.74,26.79,211834.0,24.839,24.8668,24.7465,24.7927,211834.0
2023-12-28 10:15:00,26.8,26.86,26.76,26.84,104623.0,24.802,24.8575,24.765,24.839,104623.0
2023-12-28 10:20:00,26.84,26.91,26.81,26.85,131545.0,24.839,24.9038,24.8113,24.8483,131545.0
2023-12-28 10:25:00,26.85,26.87,26.82,26.84,63323.0,24.8483,24.8668,24.8205,24.839,63323.0
2023-12-28 10:30:00,26.83,26.85,26.77,26.78,53320.0,24.8298,24.8483,24.7742,24.7835,53320.0
2023-12-28 10:35:00,26.79,26.83,26.77,26.8,49249.0,24.7927,24.8298,24.7742,24.802,49249.0
2023-12-28 10:40:00,26.8,26.85,26.76,26.77,61810.0,24.802,24.8483,24.765,24.7742,61810.0
2023-12-28 10:45:00,26.76,26.77,26.71,26.73,46778.0,24.765,24.7742,24.7187,24.7372,46778.0
2023-12-28 10:50:00,26.73,26.73,26.52,26.52,179767.0,24.7372,24.7372,24.5429,24.5429,179767.0
2023-12-28 10:55:00,26.53,26.53,26.44,26.46,223621.0,24.5521,24.5521,24.4688,24.4873,223621.0
2023-12-28 11:00:00,26.46,26.47,26.4,26.42,115267.0,24.4873,24.4966,24.4318,24.4503,115267.0
2023-12-28 11:05:00,26.42,26.47,26.38,26.46,106610.0,24.4503,24.4966,24.4133,24.4873,106610.0
2023-12-28 11:10:00,26.47,26.51,26.43,26.44,73220.0,24.4966,24.5336,24.4596,24.4688,73220.0
2023-12-28 11:15:00,26.43,26.47,26.41,26.45,49689.0,24.4596,24.4966,24.4411,24.4781,49689.0
2023-12-28 11:20:00,26.45,26.49,26.44,26.44,50515.0,24.4781,24.5151,24.4688,24.4688,50515.0
2023-12-28 11:25:00,26.44,26.54,26.43,26.53,61756.0,24.4688,24.5614,24.4596,24.5521,61756.0
2023-12-28 11:30:00,26.54,26.56,26.47,26.48,75445.0,24.5614,24.5799,24.4966,24.5059,75445.0
2023-12-28 11:35:00,26.48,26.53,26.47,26.52,59798.0,24.5059,24.5521,24.4966,24.5429,59798.0
2023-12-28 11:40:00,26.53,26.56,26.5,26.51,31147.0,24.5521,24.5799,24.5244,24.5336,31147.0
2023-12-28 11:45:00,26.51,26.52,26.48,26.51,40654.0,24.5336,24.5429,24.5059,24.5336,40654.0
2023-12-28 11:50:00,26.51,26.53,26.49,26.52,38254.0,24.5336,24.5521,24.5151,24.5429,38254.0
2023-12-28 11:55:00,26.52,26.57,26.51,26.56,38347.0,24.5429,24.5891,24.5336,24.5799,38347.0
2023-12-28 12:00:00,26.56,26.59,26.53,26.54,57307.0,24.5799,24.6077,24.5521,24.5614,57307.0
2023-12-28 12:05:00,26.53,26.6,26.53,26.58,31927.0,24.5521,24.6169,24.5521,24.5984,31927.0
2023-12-28 12:10:00,26.58,26.59,26.56,26.56,27303.0,24.5984,24.6077,24.5799,24.5799,27303.0
2023-12-28 12:15:00,26.57,26.59,26.52,26.55,80612.0,24.5891,24.6077,24.5429,24.5706,80612.0
2023-12-28 12:20:00,26.55,26.57,26.52,26.55,59770.0,24.5706,24.5891,24.5429,24.5706,59770.0
2023-12-28 12:25:00,26.54,26.55,26.5,26.52,32728.0,24.5614,24.5706,24.5244,24.5429,32728.0
2023-12-28 12:30:00,26.52,26.55,26.5,26.51,28545.0,24.5429,24.5706,24.5244,24.5336,28545.0
2023-12-28 12:35:00,26.5,26.54,26.49,26.52,59329.0,24.5244,24.5614,24.5151,24.5429,59329.0
2023-12-28 12:40:00,26.52,26.52,26.49,26.5,32371.0,24.5429,24.5429,24.5151,24.5244,32371.0
2023-12-28 12:45:00,26.49,26.51,26.46,26.47,56705.0,24.5151,24.5336,24.4873,24.4966,56705.0
2023-12-28 12:50:00,26.46,26.5,26.46,26.48,23633.0,24.4873,24.5244,24.4873,24.5059,23633.0
2023-12-28 12:55:00,26.49,26.5,26.48,26.5,44798.0,24.5151,24.5244,24.5059,24.5244,44798.0
2023-12-28 13:00:00,26.5,26.53,26.45,26.48,91347.0,24.5244,24.5521,24.4781,24.5059,91347.0
2023-12-28 13:05:00,26.48,26.49,26.41,26.49,41036.0,24.5059,24.5151,24.4411,24.5151,41036.0
2023-12-28 13:10:00,26.49,26.49,26.44,26.45,39408.0,24.5151,24.5151,24.4688,24.4781,39408.0
2023-12-28 13:15:00,26.45,26.49,26.44,26.49,35722.0,24.4781,24.5151,24.4688,24.5151,35722.0
2023-12-28 13:20:00,26.49,26.51,26.48,26.49,24171.0,24.5151,24.5336,24.5059,24.5151,24171.0
2023-12-28 13:25:00,26.48,26.52,26.48,26.5,42968.0,24.5059,24.5429,24.5059,24.5244,42968.0
2023-12-28 13:30:00,26.5,26.55,26.49,26.55,36562.0,24.5244,24.5706,24.5151,24.5706,36562.0
2023-12-28 13:35:00,26.54,26.57,26.53,26.57,53054.0,24.5614,24.5891,24.5521,24.5891,53054.0
2023-12-28 13:40:00,26.56,26.57,26.51,26.53,31461.0,24.5799,24.5891,24.5336,24.5521,31461.0
2023-12-28 13:45:00,26.53,26.54,26.49,26.5,28309.0,24.5521,24.5614,24.5151,24.5244,28309.0
2023-12-28 13:50:00,26.51,26.55,26.5,26.54,56923.0,24.5336,24.5706,24.5244,24.5614,56923.0
2023-12-28 13:55:00,26.53,26.57,26.53,26.56,26993.0,24.5521,24.5891,24.5521,24.5799,26993.0
2023-12-28 14:00:00,26.56,26.57,26.53,26.55,57263.0,24.5799,24.5891,24.5521,24.5706,57263.0
2023-12-28 14:05:00,26.54,26.58,26.54,26.57,27876.0,24.5614,24.5984,24.5614,24.5891,27876.0
2023-12-28 14:10:00,26.57,26.57,26.53,26.54,36822.0,24.5891,24.5891,24.5521,24.5614,36822.0
2023-12-28 14:15:00,26.54,26.55,26.49,26.49,44941.0,24.5614,24.5706,24.5151,24.5151,44941.0
2023-12-28 14:20:00,26.5,26.54,26.49,26.5,63068.0,24.5244,24.5614,24.5151,24.5244,63068.0
2023-12-28 14:25:00,26.5,26.51,26.48,26.49,48395.0,24.5244,24.5336,24.5059,24.5151,48395.0
2023-12-28 14:30:00,26.49,26.53,26.48,26.51,48173.0,24.5151,24.5521,24.5059,24.5336,48173.0
2023-12-28 14:35:00,26.51,26.53,26.49,26.53,26404.0,24.5336,24.5521,24.5151,24.5521,26404.0
2023-12-28 14:40:00,26.53,26.54,26.51,26.52,38199.0,24.5521,24.5614,24.5336,24.5429,38199.0
2023-12-28 14:45:00,26.52,26.56,26.51,26.55,35381.0,24.5429,24.5799,24.5336,24.5706,35381.0
2023-12-28 14:50:00,26.55,26.56,26.52,26.53,39256.0,24.5706,24.5799,24.5429,24.5521,39256.0
2023-12-28 14:55:00,26.53,26.54,26.52,26.54,45142.0,24.5521,24.5614,24.5429,24.5614,45142.0
2023-12-28 15:00:00,26.54,26.56,26.53,26.54,46343.0,24.5614,24.5799,24.5521,24.5614,46343.0
2023-12-28 15:05:00,26.55,26.56,26.53,26.54,43983.0,24.5706,24.5799,24.5521,24.5614,43983.0
2023-12-28 15:10:00,26.55,26.55,26.51,26.54,43437.0,24.5706,24.5706,24.5336,24.5614,43437.0
2023-12-28 15:15:00,26.53,26.54,26.48,26.54,51734.0,24.5521,24.5614,24.5059,24.5614,51734.0
2023-12-28 15:20:00,26.54,26.56,26.52,26.53,86819.0,24.5614,24.5799,24.5429,24.5521,86819.0
2023-12-28 15:25:00,26.53,26.56,26.51,26.55,44093.0,24.5521,24.5799,24.5336,24.5706,44093.0
2023-12-28 15:30:00,26.56,26.59,26.55,26.55,76555.0,24.5799,24.6077,24.5706,24.5706,76555.0
2023-12-28 15:35:00,26.55,26.61,26.55,26.61,89758.0,24.5706,24.6262,24.5706,24.6262,89758.0
2023-12-28 15:40:00,26.61,26.63,26.6,26.63,104675.0,24.6262,24.6447,24.6169,24.6447,104675.0
2023-12-28 15:45:00,26.63,26.64,26.58,26.61,141051.0,24.6447,24.6539,24.5984,24.6262,141051.0
2023-12-28 15:50:00,26.61,26.63,26.58,26.6,287936.0,24.6262,24.6447,24.5984,24.6169,287936.0
2023-12-28 15:55:00,26.59,26.63,26.58,26.63,409252.0,24.6077,24.6447,24.5984,24.6447,409252.0
2023-12-29 09:30:00,26.47,26.54,26.38,26.53,202435.0,24.4966,24.5614,24.4133,24.5521,202435.0
2023-12-29 09:35:00,26.51,26.63,26.48,26.61,72505.0,24.5336,24.6447,24.5059,24.6262,72505.0
2023-12-29 09:40:00,26.61,26.61,26.4,26.43,104723.0,24.6262,24.6262,24.4318,24.4596,104723.0
2023-12-29 09:45:00,26.44,26.52,26.42,26.48,92159.0,24.4688,24.5429,24.4503,24.5059,92159.0
2023-12-29 09:50:00,26.48,26.48,26.33,26.41,137439.0,24.5059,24.5059,24.367,24.4411,137439.0
2023-12-29 09:55:00,26.41,26.44,26.3,26.31,94623.0,24.4411,24.4688,24.3393,24.3485,94623.0
2023-12-29 10:00:00,26.3,26.31,26.16,26.18,208391.0,24.3393,24.3485,24.2097,24.2282,208391.0
2023-12-29 10:05:00,26.18,26.3,26.13,26.2,193694.0,24.2282,24.3393,24.1819,24.2467,193694.0
2023-12-29 10:10:00,26.21,26.26,26.18,26.18,78376.0,24.256,24.3023,24.2282,24.2282,78376.0
2023-12-29 10:15:00,26.18,26.21,26.15,26.2,115708.0,24.2282,24.256,24.2005,24.2467,115708.0
2023-12-29 10:20:00,26.2,26.2,26.05,26.05,111511.0,24.2467,24.2467,24.1079,24.1079,111511.0
2023-12-29 10:25:00,26.05,26.1,26.01,26.08,169937.0,24.1079,24.1542,24.0709,24.1357,169937.0
2023-12-29 10:30:00,26.08,26.09,25.91,25.92,308947.0,24.1357,24.1449,23.9783,23.9876,308947.0
2023-12-29 10:35:00,25.91,25.94,25.84,25.89,242045.0,23.9783,24.0061,23.9136,23.9598,242045.0
2023-12-29 10:40:00,25.88,25.88,25.81,25.83,135503.0,23.9506,23.9506,23.8858,23.9043,135503.0
2023-12-29 10:45:00,25.84,25.91,25.8,25.9,179842.0,23.9136,23.9783,23.8766,23.9691,179842.0
2023-12-29 10:50:00,25.9,25.92,25.87,25.87,75267.0,23.9691,23.9876,23.9413,23.9413,75267.0
2023-12-29 10:55:00,25.88,25.94,25.84,25.91,104179.0,23.9506,24.0061,23.9136,23.9783,104179.0
2023-12-29 11:00:00,25.91,25.97,25.91,25.96,72567.0,23.9783,24.0339,23.9783,24.0246,72567.0
2023-12-29 11:05:00,25.97,25.98,25.91,25.92,81602.0,24.0339,24.0431,23.9783,23.9876,81602.0
2023-12-29 11:10:00,25.91,25.96,25.88,25.89,100170.0,23.9783,24.0246,23.9506,23.9598,100170.0
2023-12-29 11:15:00,25.89,25.93,25.83,25.91,102597.0,23.9598,23.9969,23.9043,23.9783,102597.0
2023-12-29 11:20:00,25.91,25.94,25.88,25.89,46763.0,23.9783,24.0061,23.9506,23.9598,46763.0
2023-12-29 11:25:00,25.89,25.95,25.86,25.88,113591.0,23.9598,24.0154,23.9321,23.9506,113591.0
2023-12-29 11:30:00,25.88,25.93,25.87,25.89,76747.0,23.9506,23.9969,23.9413,23.9598,76747.0
2023-12-29 11:35:00,25.89,25.93,25.88,25.92,58221.0,23.9598,23.9969,23.9506,23.9876,58221.0
2023-12-29 11:40:00,25.92,25.93,25.85,25.86,65153.0,23.9876,23.9969,23.9228,23.9321,65153.0
2023-12-29 11:45:00,25.86,25.86,25.8,25.83,67405.0,23.9321,23.9321,23.8766,23.9043,67405.0
2023-12-29 11:50:00,25.83,25.84,25.75,25.78,140421.0,23.9043,23.9136,23.8303,23.858,140421.0
2023-12-29 11:55:00,25.79,25.83,25.78,25.79,77316.0,23.8673,23.9043,23.858,23.8673,77316.0
2023-12-29 12:00:00,25.79,25.87,25.78,25.81,90046.0,23.8673,23.9413,23.858,23.8858,90046.0
2023-12-29 12:05:00,25.82,25.82,25.75,25.75,74991.0,23.8951,23.8951,23.8303,23.8303,74991.0
2023-12-29 12:10:00,25.75,25.82,25.75,25.79,92792.0,23.8303,23.8951,23.8303,23.8673,92792.0
2023-12-29 12:15:00,25.79,25.81,25.76,25.8,72320.0,23.8673,23.8858,23.8395,23.8766,72320.0
2023-12-29 12:20:00,25.8,25.83,25.78,25.79,103059.0,23.8766,23.9043,23.858,23.8673,103059.0
2023-12-29 12:25:00,25.79,25.83,25.78,25.82,62468.0,23.8673,23.9043,23.858,23.8951,62468.0
2023-12-29 12:30:00,25.82,25.86,25.8,25.84,112154.0,23.8951,23.9321,23.8766,23.9136,112154.0
2023-12-29 12:35:00,25.84,25.89,25.83,25.88,51752.0,23.9136,23.9598,23.9043,23.9506,51752.0
2023-12-29 12:40:00,25.87,25.88,25.84,25.88,107723.0,23.9413,23.9506,23.9136,23.9506,107723.0
2023-12-29 12:45:00,25.88,25.9,25.85,25.89,70549.0,23.9506,23.9691,23.9228,23.9598,70549.0
2023-12-29 12:50:00,25.89,25.93,25.88,25.91,41161.0,23.9598,23.9969,23.9506,23.9783,41161.0
2023-12-29 12:55:00,25.91,25.94,25.9,25.91,52289.0,23.9783,24.0061,23.9691,23.9783,52289.0
2023-12-29 13:00:00,25.92,25.92,25.88,25.89,57930.0,23.9876,23.9876,23.9506,23.9598,57930.0
2023-12-29 13:05:00,25.89,25.93,25.88,25.93,63899.0,23.9598,23.9969,23.9506,23.9969,63899.0
2023-12-29 13:10:00,25.93,26.0,25.92,25.98,88201.0,23.9969,24.0616,23.9876,24.0431,88201.0
2023-12-29 13:15:00,25.97,25.97,25.89,25.91,73721.0,24.0339,24.0339,23.9598,23.9783,73721.0
2023-12-29 13:20:00,25.92,25.94,25.9,25.93,67068.0,23.9876,24.0061,23.9691,23.9969,67068.0
2023-12-29 13:25:00,25.93,25.95,25.92,25.93,38169.0,23.9969,24.0154,23.9876,23.9969,38169.0
2023-12-29 13:30:00,25.93,25.94,25.9,25.91,47247.0,23.9969,24.0061,23.9691,23.9783,47247.0
2023-12-29 13:35:00,25.9,25.95,25.89,25.95,39219.0,23.9691,24.0154,23.9598,24.0154,39219.0
2023-12-29 13:40:00,25.95,25.99,25.93,25.98,35575.0,24.0154,24.0524,23.9969,24.0431,35575.0
2023-12-29 13:45:00,25.97,26.01,25.96,26.0,52863.0,24.0339,24.0709,24.0246,24.0616,52863.0
2023-12-29 13:50:00,26.0,26.0,25.95,25.97,41266.0,24.0616,24.0616,24.0154,24.0339,41266.0
2023-12-29 13:55:00,25.97,26.0,25.95,25.96,53273.0,24.0339,24.0616,24.0154,24.0246,53273.0
2023-12-29 14:00:00,25.96,25.97,25.94,25.94,51816.0,24.0246,24.0339,24.0061,24.0061,51816.0
2023-12-29 14:05:00,25.95,25.98,25.94,25.96,60467.0,24.0154,24.0431,24.0061,24.0246,60467.0
2023-12-29 14:10:00,25.96,25.99,25.95,25.99,55049.0,24.0246,24.0524,24.0154,24.0524,55049.0
2023-12-29 14:15:00,25.98,26.02,25.97,26.01,37585.0,24.0431,24.0801,24.0339,24.0709,37585.0
2023-12-29 14:20:00,26.0,26.03,25.99,25.99,63110.0,24.0616,24.0894,24.0524,24.0524,63110.0
2023-12-29 14:25:00,25.99,26.03,25.98,26.01,30345.0,24.0524,24.0894,24.0431,24.0709,30345.0
2023-12-29 14:30:00,26.01,26.03,25.99,26.0,55633.0,24.0709,24.0894,24.0524,24.0616,55633.0
2023-12-29 14:35:00,25.99,26.0,25.97,25.99,45525.0,24.0524,24.0616,24.0339,24.0524,45525.0
2023-12-29 14:40:00,25.99,26.01,25.98,26.0,48050.0,24.0524,24.0709,24.0431,24.0616,48050.0
2023-12-29 14:45:00,26.0,26.02,25.99,26.01,47996.0,24.0616,24.0801,24.0524,24.0709,47996.0
2023-12-29 14:50:00,26.01,26.01,25.97,25.98,38537.0,24.0709,24.0709,24.0339,24.0431,38537.0
2023-12-29 14:55:00,25.97,25.99,25.97,25.99,29091.0,24.0339,24.0524,24.0339,24.0524,29091.0
2023-12-29 15:00:00,25.99,25.99,25.95,25.95,56276.0,24.0524,24.0524,24.0154,24.0154,56276.0
2023-12-29 15:05:00,25.95,25.99,25.94,25.98,61586.0,24.0154,24.0524,24.0061,24.0431,61586.0
2023-12-29 15:10:00,25.98,26.01,25.97,25.99,73901.0,24.0431,24.0709,24.0339,24.0524,73901.0
2023-12-29 15:15:00,26.0,26.02,25.98,26.0,77670.0,24.0616,24.0801,24.0431,24.0616,77670.0
2023-12-29 15:20:00,26.0,26.06,25.98,26.05,94419.0,24.0616,24.1172,24.0431,24.1079,94419.0
2023-12-29 15:25:00,26.06,26.08,26.03,26.07,117300.0,24.1172,24.1357,24.0894,24.1264,117300.0
2023-12-29 15:30:00,26.07,26.07,26.04,26.05,103309.0,24.1264,24.1264,24.0987,24.1079,103309.0
2023-12-29 15:35:00,26.05,26.1,26.05,26.09,179173.0,24.1079,24.1542,24.1079,24.1449,179173.0
2023-12-29 15:40:00,26.09,26.12,26.06,26.12,178509.0,24.1449,24.1727,24.1172,24.1727,178509.0
2023-12-29 15:45:00,26.12,26.13,26.08,26.11,280790.0,24.1727,24.1819,24.1357,24.1634,280790.0
2023-12-29 15:50:00,26.1,26.11,26.07,26.1,417621.0,24.1542,24.1634,24.1264,24.1542,417621.0
2023-12-29 15:55:00,26.09,26.13,26.08,26.13,724150.0,24.1449,24.1819,24.1357,24.1819,724150.0
2024-01-02 09:30:00,26.07,26.35,25.91,26.32,363565.0,24.1264,24.3855,23.9783,24.3578,363565.0
2024-01-02 09:35:00,26.32,26.5,26.25,26.34,170459.0,24.3578,24.5244,24.293,24.3763,170459.0
2024-01-02 09:40:00,26.35,26.56,26.35,26.51,291844.0,24.3855,24.5799,24.3855,24.5336,291844.0
2024-01-02 09:45:00,26.54,26.63,26.42,26.45,112286.0,24.5614,24.6447,24.4503,24.4781,112286.0
2024-01-02 09:50:00,26.45,26.56,26.37,26.39,123333.0,24.4781,24.5799,24.4041,24.4226,123333.0
2024-01-02 09:55:00,26.4,26.49,26.38,26.49,81006.0,24.4318,24.5151,24.4133,24.5151,81006.0
2024-01-02 10:00:00,26.48,26.55,26.45,26.46,147137.0,24.5059,24.5706,24.4781,24.4873,147137.0
2024-01-02 10:05:00,26.46,26.55,26.44,26.53,162775.0,24.4873,24.5706,24.4688,24.5521,162775.0
2024-01-02 10:10:00,26.52,26.54,26.34,26.35,217713.0,24.5429,24.5614,24.3763,24.3855,217713.0
2024-01-02 10:15:00,26.36,26.48,26.35,26.48,76317.0,24.3948,24.5059,24.3855,24.5059,76317.0
2024-01-02 10:20:00,26.47,26.54,26.45,26.49,61121.0,24.4966,24.5614,24.4781,24.5151,61121.0
2024-01-02 10:25:00,26.49,26.63,26.48,26.6,100041.0,24.5151,24.6447,24.5059,24.6169,100041.0
2024-01-02 10:30:00,26.6,26.63,26.55,26.62,119675.0,24.6169,24.6447,24.5706,24.6354,119675.0
2024-01-02 10:35:00,26.62,26.65,26.56,26.64,130793.0,24.6354,24.6632,24.5799,24.6539,130793.0
2024-01-02 10:40:00,26.64,26.75,26.61,26.71,123886.0,24.6539,24.7557,24.6262,24.7187,123886.0
2024-01-02 10:45:00,26.7,26.85,26.68,26.83,177092.0,24.7095,24.8483,24.6909,24.8298,177092.0
2024-01-02 10:50:00,26.83,26.85,26.73,26.75,146672.0,24.8298,24.8483,24.7372,24.7557,146672.0
2024-01-02 10:55:00,26.74,26.75,26.68,26.73,65971.0,24.7465,24.7557,24.6909,24.7372,65971.0
2024-01-02 11:00:00,26.72,26.72,26.64,26.66,66595.0,24.728,24.728,24.6539,24.6724,66595.0
2024-01-02 11:05:00,26.66,26.68,26.59,26.67,111163.0,24.6724,24.6909,24.6077,24.6817,111163.0
2024-01-02 11:10:00,26.66,26.67,26.55,26.58,136248.0,24.6724,24.6817,24.5706,24.5984,136248.0
2024-01-02 11:15:00,26.57,26.61,26.53,26.55,82764.0,24.5891,24.6262,24.5521,24.5706,82764.0
2024-01-02 11:20:00,26.54,26.59,26.53,26.58,86700.0,24.5614,24.6077,24.5521,24.5984,86700.0
2024-01-02 11:25:00,26.57,26.6,26.5,26.52,55260.0,24.5891,24.6169,24.5244,24.5429,55260.0
2024-01-02 11:30:00,26.52,26.59,26.48,26.57,135763.0,24.5429,24.6077,24.5059,24.5891,135763.0
2024-01-02 11:35:00,26.57,26.69,26.56,26.68,74517.0,24.5891,24.7002,24.5799,24.6909,74517.0
2024-01-02 11:40:00,26.68,26.68,26.63,26.67,58952.0,24.6909,24.6909,24.6447,24.6817,58952.0
2024-01-02 11:45:00,26.67,26.71,26.66,26.7,79395.0,24.6817,24.7187,24.6724,24.7095,79395.0
2024-01-02 11:50:00,26.71,26.78,26.69,26.78,96883.0,24.7187,24.7835,24.7002,24.7835,96883.0
2024-01-02 11:55:00,26.78,26.78,26.69,26.7,62180.0,24.7835,24.7835,24.7002,24.7095,62180.0
2024-01-02 12:00:00,26.71,26.72,26.67,26.69,50426.0,24.7187,24.728,24.6817,24.7002,50426.0
2024-01-02 12:05:00,26.68,26.73,26.66,26.73,54318.0,24.6909,24.7372,24.6724,24.7372,54318.0
2024-01-02 12:10:00,26.73,26.76,26.69,26.73,95398.0,24.7372,24.765,24.7002,24.7372,95398.0
2024-01-02 12:15:00,26.73,26.75,26.67,26.75,110099.0,24.7372,24.7557,24.6817,24.7557,110099.0
2024-01-02 12:20:00,26.75,26.87,26.75,26.85,92276.0,24.7557,24.8668,24.7557,24.8483,92276.0
2024-01-02 12:25:00,26.85,26.85,26.79,26.81,85720.0,24.8483,24.8483,24.7927,24.8113,85720.0
2024-01-02 12:30:00,26.82,26.89,26.81,26.88,62716.0,24.8205,24.8853,24.8113,24.876,62716.0
2024-01-02 12:35:00,26.88,26.9,26.82,26.84,46602.0,24.876,24.8945,24.8205,24.839,46602.0
2024-01-02 12:40:00,26.84,26.92,26.82,26.9,133238.0,24.839,24.9131,24.8205,24.8945,133238.0
2024-01-02 12:45:00,26.89,26.93,26.89,26.92,106372.0,24.8853,24.9223,24.8853,24.9131,106372.0
2024-01-02 12:50:00,26.92,26.99,26.91,26.95,76244.0,24.9131,24.9778,24.9038,24.9408,76244.0
2024-01-02 12:55:00,26.96,26.97,26.92,26.96,59851.0,24.9501,24.9593,24.9131,24.9501,59851.0
2024-01-02 13:00:00,26.96,26.96,26.88,26.9,69890.0,24.9501,24.9501,24.876,24.8945,69890.0
2024-01-02 13:05:00,26.9,26.94,26.88,26.9,58667.0,24.8945,24.9316,24.876,24.8945,58667.0
2024-01-02 13:10:00,26.89,26.97,26.89,26.93,67873.0,24.8853,24.9593,24.8853,24.9223,67873.0
2024-01-02 13:15:00,26.93,26.94,26.9,26.91,38972.0,24.9223,24.9316,24.8945,24.9038,38972.0
2024-01-02 13:20:00,26.91,26.94,26.89,26.92,63677.0,24.9038,24.9316,24.8853,24.9131,63677.0
2024-01-02 13:25:00,26.92,26.97,26.91,26.96,72276.0,24.9131,24.9593,24.9038,24.9501,72276.0
2024-01-02 13:30:00,26.96,26.97,26.91,26.96,113320.0,24.9501,24.9593,24.9038,24.9501,113320.0
2024-01-02 13:35:00,26.95,26.97,26.95,26.96,52631.0,24.9408,24.9593,24.9408,24.9501,52631.0
2024-01-02 13:40:00,26.97,27.01,26.96,26.98,134644.0,24.9593,24.9963,24.9501,24.9686,134644.0
2024-01-02 13:45:00,26.98,27.01,26.94,26.99,108891.0,24.9686,24.9963,24.9316,24.9778,108891.0
2024-01-02 13:50:00,26.98,27.05,26.98,27.02,96858.0,24.9686,25.0334,24.9686,25.0056,96858.0
2024-01-02 13:55:00,27.02,27.04,26.97,26.98,85761.0,25.0056,25.0241,24.9593,24.9686,85761.0
2024-01-02 14:00:00,26.97,26.98,26.92,26.94,84771.0,24.9593,24.9686,24.9131,24.9316,84771.0
2024-01-02 14:05:00,26.93,26.93,26.81,26.83,108366.0,24.9223,24.9223,24.8113,24.8298,108366.0
2024-01-02 14:10:00,26.83,26.86,26.8,26.81,58964.0,24.8298,24.8575,24.802,24.8113,58964.0
2024-01-02 14:15:00,26.81,26.82,26.72,26.75,89347.0,24.8113,24.8205,24.728,24.7557,89347.0
2024-01-02 14:20:00,26.74,26.75,26.66,26.68,72479.0,24.7465,24.7557,24.6724,24.6909,72479.0
2024-01-02 14:25:00,26.68,26.72,26.66,26.71,73812.0,24.6909,24.728,24.6724,24.7187,73812.0
2024-01-02 14:30:00,26.7,26.71,26.63,26.64,52674.0,24.7095,24.7187,24.6447,24.6539,52674.0
2024-01-02 14:35:00,26.64,26.66,26.63,26.65,52663.0,24.6539,24.6724,24.6447,24.6632,52663.0
2024-01-02 14:40:00,26.65,26.66,26.61,26.65,57266.0,24.6632,24.6724,24.6262,24.6632,57266.0
2024-01-02 14:45:00,26.64,26.69,26.64,26.64,72038.0,24.6539,24.7002,24.6539,24.6539,72038.0
2024-01-02 14:50:00,26.63,26.66,26.61,26.63,88501.0,24.6447,24.6724,24.6262,24.6447,88501.0
2024-01-02 14:55:00,26.63,26.63,26.59,26.6,70275.0,24.6447,24.6447,24.6077,24.6169,70275.0
2024-01-02 15:00:00,26.61,26.61,26.52,26.53,92994.0,24.6262,24.6262,24.5429,24.5521,92994.0
2024-01-02 15:05:00,26.53,26.59,26.5,26.57,101757.0,24.5521,24.6077,24.5244,24.5891,101757.0
2024-01-02 15:10:00,26.56,26.57,26.52,26.56,73607.0,24.5799,24.5891,24.5429,24.5799,73607.0
2024-01-02 15:15:00,26.55,26.57,26.49,26.57,162960.0,24.5706,24.5891,24.5151,24.5891,162960.0
2024-01-02 15:20:00,26.57,26.58,26.53,26.55,109889.0,24.5891,24.5984,24.5521,24.5706,109889.0
2024-01-02 15:25:00,26.55,26.6,26.54,26.6,189272.0,24.5706,24.6169,24.5614,24.6169,189272.0
2024-01-02 15:30:00,26.6,26.61,26.56,26.61,160564.0,24.6169,24.6262,24.5799,24.6262,160564.0
2024-01-02 15:35:00,26.61,26.62,26.56,26.61,138508.0,24.6262,24.6354,24.5799,24.6262,138508.0
2024-01-02 15:40:00,26.61,26.61,26.57,26.6,140914.0,24.6262,24.6262,24.5891,24.6169,140914.0
2024-01-02 15:45:00,26.6,26.61,26.52,26.53,261428.0,24.6169,24.6262,24.5429,24.5521,261428.0
2024-01-02 15:50:00,26.53,26.62,26.52,26.62,542479.0,24.5521,24.6354,24.5429,24.6354,542479.0
2024-01-02 15:55:00,26.62,26.67,26.61,26.66,925755.0,24.6354,24.6817,24.6262,24.6724,925755.0
2024-01-03 09:30:00,26.38,26.41,25.79,25.81,727697.0,24.4133,24.4411,23.8673,23.8858,727697.0
2024-01-03 09:35:00,25.8,26.2,25.76,26.16,350430.0,23.8766,24.2467,23.8395,24.2097,350430.0
2024-01-03 09:40:00,26.16,26.17,26.02,26.16,163451.0,24.2097,24.219,24.0801,24.2097,163451.0
2024-01-03 09:45:00,26.15,26.15,25.84,25.98,258578.0,24.2005,24.2005,23.9136,24.0431,258578.0
2024-01-03 09:50:00,25.99,26.09,25.9,25.95,143074.0,24.0524,24.1449,23.9691,24.0154,143074.0
2024-01-03 09:55:00,25.96,26.05,25.85,25.86,196461.0,24.0246,24.1079,23.9228,23.9321,196461.0
2024-01-03 10:00:00,25.86,26.01,25.81,25.9,215821.0,23.9321,24.0709,23.8858,23.9691,215821.0
2024-01-03 10:05:00,25.9,25.99,25.88,25.91,185587.0,23.9691,24.0524,23.9506,23.9783,185587.0
2024-01-03 10:10:00,25.91,25.91,25.76,25.77,210834.0,23.9783,23.9783,23.8395,23.8488,210834.0
2024-01-03 10:15:00,25.76,25.82,25.73,25.77,226252.0,23.8395,23.8951,23.8118,23.8488,226252.0
2024-01-03 10:20:00,25.77,25.8,25.74,25.76,117409.0,23.8488,23.8766,23.821,23.8395,117409.0
2024-01-03 10:25:00,25.77,25.81,25.7,25.74,133728.0,23.8488,23.8858,23.784,23.821,133728.0
2024-01-03 10:30:00,25.74,25.76,25.7,25.73,114487.0,23.821,23.8395,23.784,23.8118,114487.0
2024-01-03 10:35:00,25.72,25.72,25.51,25.52,389447.0,23.8025,23.8025,23.6082,23.6174,389447.0
2024-01-03 10:40:00,25.53,25.56,25.48,25.52,322990.0,23.6267,23.6544,23.5804,23.6174,322990.0
2024-01-03 10:45:00,25.53,25.55,25.47,25.54,146504.0,23.6267,23.6452,23.5712,23.6359,146504.0
2024-01-03 10:50:00,25.54,25.55,25.5,25.54,156202.0,23.6359,23.6452,23.5989,23.6359,156202.0
2024-01-03 10:55:00,25.54,25.55,25.47,25.51,179001.0,23.6359,23.6452,23.5712,23.6082,179001.0
2024-01-03 11:00:00,25.51,25.6,25.51,25.55,171203.0,23.6082,23.6915,23.6082,23.6452,171203.0
2024-01-03 11:05:00,25.55,25.62,25.54,25.59,87575.0,23.6452,23.71,23.6359,23.6822,87575.0
2024-01-03 11:10:00,25.59,25.6,25.53,25.59,113897.0,23.6822,23.6915,23.6267,23.6822,113897.0
2024-01-03 11:15:00,25.59,25.66,25.58,25.64,111839.0,23.6822,23.747,23.673,23.7285,111839.0
2024-01-03 11:20:00,25.64,25.7,25.63,25.69,115400.0,23.7285,23.784,23.7192,23.7748,115400.0
2024-01-03 11:25:00,25.69,25.76,25.68,25.75,134334.0,23.7748,23.8395,23.7655,23.8303,134334.0
2024-01-03 11:30:00,25.76,25.87,25.75,25.86,197918.0,23.8395,23.9413,23.8303,23.9321,197918.0
2024-01-03 11:35:00,25.86,25.87,25.79,25.79,198878.0,23.9321,23.9413,23.8673,23.8673,198878.0
2024-01-03 11:40:00,25.8,25.91,25.77,25.91,346809.0,23.8766,23.9783,23.8488,23.9783,346809.0
2024-01-03 11:45:00,25.9,25.92,25.84,25.86,80849.0,23.9691,23.9876,23.9136,23.9321,80849.0
2024-01-03 11:50:00,25.86,25.87,25.83,25.86,95473.0,23.9321,23.9413,23.9043,23.9321,95473.0
2024-01-03 11:55:00,25.85,25.9,25.84,25.89,100769.0,23.9228,23.9691,23.9136,23.9598,100769.0
2024-01-03 12:00:00,25.9,25.9,25.85,25.87,199934.0,23.9691,23.9691,23.9228,23.9413,199934.0
2024-01-03 12:05:00,25.87,25.95,25.86,25.93,210386.0,23.9413,24.0154,23.9321,23.9969,210386.0
2024-01-03 12:10:00,25.93,25.99,25.92,25.96,279352.0,23.9969,24.0524,23.9876,24.0246,279352.0
2024-01-03 12:15:00,25.96,25.99,25.94,25.96,199927.0,24.0246,24.0524,24.0061,24.0246,199927.0
2024-01-03 12:20:00,25.96,26.01,25.95,26.0,416424.0,24.0246,24.0709,24.0154,24.0616,416424.0
2024-01-03 12:25:00,25.99,26.02,25.93,25.94,145261.0,24.0524,24.0801,23.9969,24.0061,145261.0
2024-01-03 12:30:00,25.93,25.96,25.92,25.95,150420.0,23.9969,24.0246,23.9876,24.0154,150420.0
2024-01-03 12:35:00,25.94,25.97,25.92,25.95,72206.0,24.0061,24.0339,23.9876,24.0154,72206.0
2024-01-03 12:40:00,25.95,25.99,25.92,25.94,102940.0,24.0154,24.0524,23.9876,24.0061,102940.0
2024-01-03 12:45:00,25.94,25.98,25.92,25.98,125628.0,24.0061,24.0431,23.9876,24.0431,125628.0
2024-01-03 12:50:00,25.98,26.02,25.97,26.02,126399.0,24.0431,24.0801,24.0339,24.0801,126399.0
2024-01-03 12:55:00,26.02,26.02,25.97,26.01,82141.0,24.0801,24.0801,24.0339,24.0709,82141.0
2024-01-03 13:00:00,26.01,26.1,26.01,26.05,118509.0,24.0709,24.1542,24.0709,24.1079,118509.0
2024-01-03 13:05:00,26.05,26.1,26.0,26.09,287296.0,24.1079,24.1542,24.0616,24.1449,287296.0
2024-01-03 13:10:00,26.08,26.1,26.0,26.02,89618.0,24.1357,24.1542,24.0616,24.0801,89618.0
2024-01-03 13:15:00,26.02,26.06,26.01,26.03,101286.0,24.0801,24.1172,24.0709,24.0894,101286.0
2024-01-03 13:20:00,26.03,26.05,25.99,26.02,113428.0,24.0894,24.1079,24.0524,24.0801,113428.0
2024-01-03 13:25:00,26.01,26.04,25.96,25.97,89618.0,24.0709,24.0987,24.0246,24.0339,89618.0
2024-01-03 13:30:00,25.97,26.05,25.96,26.03,173999.0,24.0339,24.1079,24.0246,24.0894,173999.0
2024-01-03 13:35:00,26.03,26.03,25.98,26.0,254622.0,24.0894,24.0894,24.0431,24.0616,254622.0
2024-01-03 13:40:00,26.01,26.02,25.97,25.99,73112.0,24.0709,24.0801,24.0339,24.0524,73112.0
2024-01-03 13:45:00,25.99,26.03,25.98,25.99,70992.0,24.0524,24.0894,24.0431,24.0524,70992.0
2024-01-03 13:50:00,25.98,26.0,25.94,25.96,116973.0,24.0431,24.0616,24.0061,24.0246,116973.0
2024-01-03 13:55:00,25.96,25.99,25.93,25.93,54929.0,24.0246,24.0524,23.9969,23.9969,54929.0
2024-01-03 14:00:00,25.93,26.03,25.89,25.93,133773.0,23.9969,24.0894,23.9598,23.9969,133773.0
2024-01-03 14:05:00,25.93,25.97,25.87,25.94,348900.0,23.9969,24.0339,23.9413,24.0061,348900.0
2024-01-03 14:10:00,25.94,26.0,25.92,25.93,71407.0,24.0061,24.0616,23.9876,23.9969,71407.0
2024-01-03 14:15:00,25.94,25.94,25.87,25.89,141928.0,24.0061,24.0061,23.9413,23.9598,141928.0
2024-01-03 14:20:00,25.89,25.95,25.87,25.94,137395.0,23.9598,24.0154,23.9413,24.0061,137395.0
2024-01-03 14:25:00,25.94,26.08,25.92,26.05,162447.0,24.0061,24.1357,23.9876,24.1079,162447.0
2024-01-03 14:30:00,26.06,26.09,25.98,26.02,114556.0,24.1172,24.1449,24.0431,24.0801,114556.0
2024-01-03 14:35:00,26.01,26.03,25.96,25.99,102080.0,24.0709,24.0894,24.0246,24.0524,102080.0
2024-01-03 14:40:00,25.99,26.0,25.94,25.96,127968.0,24.0524,24.0616,24.0061,24.0246,127968.0
2024-01-03 14:45:00,25.96,25.97,25.88,25.89,176219.0,24.0246,24.0339,23.9506,23.9598,176219.0
2024-01-03 14:50:00,25.89,25.94,25.87,25.94,167337.0,23.9598,24.0061,23.9413,24.0061,167337.0
2024-01-03 14:55:00,25.94,25.97,25.89,25.96,161050.0,24.0061,24.0339,23.9598,24.0246,161050.0
2024-01-03 15:00:00,25.96,25.99,25.88,25.89,249753.0,24.0246,24.0524,23.9506,23.9598,249753.0
2024-01-03 15:05:00,25.89,25.93,25.85,25.93,190142.0,23.9598,23.9969,23.9228,23.9969,190142.0
2024-01-03 15:10:00,25.93,25.95,25.86,25.87,177467.0,23.9969,24.0154,23.9321,23.9413,177467.0
2024-01-03 15:15:00,25.86,25.87,25.8,25.83,196676.0,23.9321,23.9413,23.8766,23.9043,196676.0
2024-01-03 15:20:00,25.83,25.87,25.78,25.78,175643.0,23.9043,23.9413,23.858,23.858,175643.0
2024-01-03 15:25:00,25.79,25.79,25.65,25.71,396620.0,23.8673,23.8673,23.7377,23.7933,396620.0
2024-01-03 15:30:00,25.71,25.71,25.65,25.7,296667.0,23.7933,23.7933,23.7377,23.784,296667.0
2024-01-03 15:35:00,25.7,25.75,25.65,25.68,461684.0,23.784,23.8303,23.7377,23.7655,461684.0
2024-01-03 15:40:00,25.69,25.69,25.61,25.63,363382.0,23.7748,23.7748,23.7007,23.7192,363382.0
2024-01-03 15:45:00,25.62,25.67,25.59,25.62,369022.0,23.71,23.7562,23.6822,23.71,369022.0
2024-01-03 15:50:00,25.62,25.66,25.54,25.54,744441.0,23.71,23.747,23.6359,23.6359,744441.0
2024-01-03 15:55:00,25.55,25.59,25.5,25.55,1640406.0,23.6452,23.6822,23.5989,23.6452,1640406.0
2024-01-04 09:30:00,24.19,24.2,23.24,23.48,2284391.0,22.3866,22.3958,21.5074,21.7295,2284391.0
2024-01-04 09:35:00,23.49,23.54,22.81,22.98,2437480.0,21.7388,21.785,21.1095,21.2668,2437480.0
2024-01-04 09:40:00,22.98,22.98,22.58,22.89,1900225.0,21.2668,21.2668,20.8966,21.1835,1900225.0
2024-01-04 09:45:00,22.89,22.9,22.63,22.66,1306126.0,21.1835,21.1928,20.9429,20.9706,1306126.0
2024-01-04 09:50:00,22.66,22.95,22.63,22.71,1261414.0,20.9706,21.239,20.9429,21.0169,1261414.0
2024-01-04 09:55:00,22.71,22.75,22.6,22.67,1100380.0,21.0169,21.0539,20.9151,20.9799,1100380.0
2024-01-04 10:00:00,22.67,22.83,22.6,22.82,1264896.0,20.9799,21.128,20.9151,21.1187,1264896.0
2024-01-04 10:05:00,22.82,22.97,22.75,22.84,1458883.0,21.1187,21.2575,21.0539,21.1372,1458883.0
2024-01-04 10:10:00,22.84,22.97,22.82,22.96,962980.0,21.1372,21.2575,21.1187,21.2483,962980.0
2024-01-04 10:15:00,22.97,23.04,22.85,23.04,1237930.0,21.2575,21.3223,21.1465,21.3223,1237930.0
2024-01-04 10:20:00,23.04,23.09,22.99,23.05,658041.0,21.3223,21.3686,21.276,21.3316,658041.0
2024-01-04 10:25:00,23.06,23.11,23.0,23.05,544377.0,21.3408,21.3871,21.2853,21.3316,544377.0
2024-01-04 10:30:00,23.05,23.06,22.83,22.92,1344686.0,21.3316,21.3408,21.128,21.2113,1344686.0
2024-01-04 10:35:00,22.92,23.08,22.89,23.07,658754.0,21.2113,21.3593,21.1835,21.3501,658754.0
2024-01-04 10:40:00,23.07,23.09,23.0,23.06,531310.0,21.3501,21.3686,21.2853,21.3408,531310.0
2024-01-04 10:45:00,23.07,23.11,23.03,23.07,555070.0,21.3501,21.3871,21.3131,21.3501,555070.0
2024-01-04 10:50:00,23.07,23.27,23.06,23.27,804761.0,21.3501,21.5352,21.3408,21.5352,804761.0
2024-01-04 10:55:00,23.27,23.5,23.26,23.5,769633.0,21.5352,21.748,21.5259,21.748,769633.0
2024-01-04 11:00:00,23.5,23.78,23.4,23.78,1465362.0,21.748,22.0071,21.6555,22.0071,1465362.0
2024-01-04 11:05:00,23.78,23.92,23.58,23.88,1863515.0,22.0071,22.1367,21.8221,22.0997,1863515.0
2024-01-04 11:10:00,23.89,24.0,23.83,23.91,1090264.0,22.1089,22.2107,22.0534,22.1275,1090264.0
2024-01-04 11:15:00,23.91,24.01,23.83,23.89,1297363.0,22.1275,22.22,22.0534,22.1089,1297363.0
2024-01-04 11:20:00,23.89,24.03,23.83,23.92,1041589.0,22.1089,22.2385,22.0534,22.1367,1041589.0
2024-01-04 11:25:00,23.92,24.01,23.9,23.95,609674.0,22.1367,22.22,22.1182,22.1645,609674.0
2024-01-04 11:30:00,23.95,23.95,23.82,23.91,579287.0,22.1645,22.1645,22.0442,22.1275,579287.0
2024-01-04 11:35:00,23.91,24.05,23.9,24.0,875744.0,22.1275,22.257,22.1182,22.2107,875744.0
2024-01-04 11:40:00,23.99,24.01,23.69,23.76,918952.0,22.2015,22.22,21.9239,21.9886,918952.0
2024-01-04 11:45:00,23.76,23.94,23.66,23.91,970009.0,21.9886,22.1552,21.8961,22.1275,970009.0
2024-01-04 11:50:00,23.91,23.93,23.86,23.92,523393.0,22.1275,22.146,22.0812,22.1367,523393.0
2024-01-04 11:55:00,23.92,24.0,23.9,23.96,1030513.0,22.1367,22.2107,22.1182,22.1737,1030513.0
2024-01-04 12:00:00,23.96,23.97,23.66,23.75,729252.0,22.1737,22.183,21.8961,21.9794,729252.0
2024-01-04 12:05:00,23.76,23.77,23.67,23.73,493646.0,21.9886,21.9979,21.9053,21.9609,493646.0
2024-01-04 12:10:00,23.73,23.84,23.72,23.77,377456.0,21.9609,22.0627,21.9516,21.9979,377456.0
2024-01-04 12:15:00,23.77,23.9,23.75,23.79,342625.0,21.9979,22.1182,21.9794,22.0164,342625.0
2024-01-04 12:20:00,23.79,23.81,23.59,23.59,538374.0,22.0164,22.0349,21.8313,21.8313,538374.0
2024-01-04 12:25:00,23.59,23.63,23.56,23.59,336565.0,21.8313,21.8683,21.8035,21.8313,336565.0
2024-01-04 12:30:00,23.59,23.59,23.5,23.55,523118.0,21.8313,21.8313,21.748,21.7943,523118.0
2024-01-04 12:35:00,23.55,23.68,23.51,23.64,437235.0,21.7943,21.9146,21.7573,21.8776,437235.0
2024-01-04 12:40:00,23.64,23.67,23.6,23.64,346527.0,21.8776,21.9053,21.8406,21.8776,346527.0
2024-01-04 12:45:00,23.64,23.72,23.62,23.65,416783.0,21.8776,21.9516,21.8591,21.8868,416783.0
2024-01-04 12:50:00,23.65,23.7,23.6,23.7,398394.0,21.8868,21.9331,21.8406,21.9331,398394.0
2024-01-04 12:55:00,23.7,23.7,23.63,23.67,267000.0,21.9331,21.9331,21.8683,21.9053,267000.0
2024-01-04 13:00:00,23.66,23.78,23.6,23.77,461247.0,21.8961,22.0071,21.8406,21.9979,461247.0
2024-01-04 13:05:00,23.77,23.92,23.75,23.78,469057.0,21.9979,22.1367,21.9794,22.0071,469057.0
2024-01-04 13:10:00,23.79,23.86,23.73,23.85,346379.0,22.0164,22.0812,21.9609,22.0719,346379.0
2024-01-04 13:15:00,23.86,23.94,23.8,23.94,263070.0,22.0812,22.1552,22.0257,22.1552,263070.0
2024-01-04 13:20:00,23.94,23.95,23.88,23.92,268503.0,22.1552,22.1645,22.0997,22.1367,268503.0
2024-01-04 13:25:00,23.91,23.92,23.83,23.87,360796.0,22.1275,22.1367,22.0534,22.0904,360796.0
2024-01-04 13:30:00,23.86,23.9,23.8,23.85,213326.0,22.0812,22.1182,22.0257,22.0719,213326.0
2024-01-04 13:35:00,23.86,23.87,23.79,23.86,358713.0,22.0812,22.0904,22.0164,22.0812,358713.0
2024-01-04 13:40:00,23.86,23.87,23.69,23.79,451556.0,22.0812,22.0904,21.9239,22.0164,451556.0
2024-01-04 13:45:00,23.8,23.85,23.76,23.8,286607.0,22.0257,22.0719,21.9886,22.0257,286607.0
2024-01-04 13:50:00,23.8,23.9,23.8,23.86,438599.0,22.0257,22.1182,22.0257,22.0812,438599.0
2024-01-04 13:55:00,23.85,23.9,23.85,23.87,204183.0,22.0719,22.1182,22.0719,22.0904,204183.0
2024-01-04 14:00:00,23.86,23.92,23.85,23.86,367512.0,22.0812,22.1367,22.0719,22.0812,367512.0
2024-01-04 14:05:00,23.87,23.92,23.85,23.9,187908.0,22.0904,22.1367,22.0719,22.1182,187908.0
2024-01-04 14:10:00,23.9,23.9,23.83,23.89,223444.0,22.1182,22.1182,22.0534,22.1089,223444.0
2024-01-04 14:15:00,23.89,23.98,23.82,23.84,354722.0,22.1089,22.1922,22.0442,22.0627,354722.0
2024-01-04 14:20:00,23.85,23.9,23.83,23.85,310065.0,22.0719,22.1182,22.0534,22.0719,310065.0
2024-01-04 14:25:00,23.85,23.86,23.78,23.83,273155.0,22.0719,22.0812,22.0071,22.0534,273155.0
2024-01-04 14:30:00,23.83,23.86,23.82,23.84,291176.0,22.0534,22.0812,22.0442,22.0627,291176.0
2024-01-04 14:35:00,23.83,23.85,23.81,23.83,240085.0,22.0534,22.0719,22.0349,22.0534,240085.0
2024-01-04 14:40:00,23.83,23.86,23.83,23.86,226515.0,22.0534,22.0812,22.0534,22.0812,226515.0
2024-01-04 14:45:00,23.86,23.92,23.83,23.9,175328.0,22.0812,22.1367,22.0534,22.1182,175328.0
2024-01-04 14:50:00,23.91,23.91,23.83,23.85,221651.0,22.1275,22.1275,22.0534,22.0719,221651.0
2024-01-04 14:55:00,23.85,23.87,23.83,23.85,328062.0,22.0719,22.0904,22.0534,22.0719,328062.0
2024-01-04 15:00:00,23.84,23.89,23.8,23.86,359179.0,22.0627,22.1089,22.0257,22.0812,359179.0
2024-01-04 15:05:00,23.86,23.86,23.8,23.86,264871.0,22.0812,22.0812,22.0257,22.0812,264871.0
2024-01-04 15:10:00,23.85,23.89,23.84,23.86,309504.0,22.0719,22.1089,22.0627,22.0812,309504.0
2024-01-04 15:15:00,23.86,23.94,23.84,23.93,252853.0,22.0812,22.1552,22.0627,22.146,252853.0
2024-01-04 15:20:00,23.93,23.95,23.91,23.93,242577.0,22.146,22.1645,22.1275,22.146,242577.0
2024-01-04 15:25:00,23.92,24.0,23.92,24.0,317880.0,22.1367,22.2107,22.1367,22.2107,317880.0
2024-01-04 15:30:00,24.0,24.09,24.0,24.04,628153.0,22.2107,22.294,22.2107,22.2478,628153.0
2024-01-04 15:35:00,24.04,24.06,24.01,24.02,338336.0,22.2478,22.2663,22.22,22.2293,338336.0
2024-01-04 15:40:00,24.03,24.03,23.99,24.0,271091.0,22.2385,22.2385,22.2015,22.2107,271091.0
2024-01-04 15:45:00,24.0,24.09,24.0,24.09,699762.0,22.2107,22.294,22.2107,22.294,699762.0
2024-01-04 15:50:00,24.09,24.2,24.08,24.13,1486396.0,22.294,22.3958,22.2848,22.3311,1486396.0
2024-01-04 15:55:00,24.13,24.27,24.08,24.25,2631376.0,22.3311,22.4606,22.2848,22.4421,2631376.0
2024-01-05 09:30:00,24.21,24.28,23.8,24.19,1078803.0,22.4051,22.4699,22.0257,22.3866,1078803.0
2024-01-05 09:35:00,24.18,24.18,23.66,23.67,731305.0,22.3773,22.3773,21.8961,21.9053,731305.0
2024-01-05 09:40:00,23.68,23.95,23.52,23.93,1011042.0,21.9146,22.1645,21.7665,22.146,1011042.0
2024-01-05 09:45:00,23.93,23.97,23.71,23.79,799726.0,22.146,22.183,21.9424,22.0164,799726.0
2024-01-05 09:50:00,23.79,24.03,23.78,23.91,491561.0,22.0164,22.2385,22.0071,22.1275,491561.0
2024-01-05 09:55:00,23.9,24.07,23.87,23.93,518448.0,22.1182,22.2755,22.0904,22.146,518448.0
2024-01-05 10:00:00,23.93,24.21,23.89,24.19,390675.0,22.146,22.4051,22.1089,22.3866,390675.0
2024-01-05 10:05:00,24.19,24.52,24.19,24.48,520490.0,22.3866,22.692,22.3866,22.655,520490.0
2024-01-05 10:10:00,24.48,24.55,24.35,24.47,484118.0,22.655,22.7197,22.5347,22.6457,484118.0
2024-01-05 10:15:00,24.48,24.52,24.21,24.22,344668.0,22.655,22.692,22.4051,22.4143,344668.0
2024-01-05 10:20:00,24.23,24.35,24.2,24.24,389472.0,22.4236,22.5347,22.3958,22.4329,389472.0
2024-01-05 10:25:00,24.22,24.26,24.1,24.14,362913.0,22.4143,22.4514,22.3033,22.3403,362913.0
2024-01-05 10:30:00,24.14,24.15,23.98,24.09,462678.0,22.3403,22.3496,22.1922,22.294,462678.0
2024-01-05 10:35:00,24.09,24.22,24.02,24.21,321701.0,22.294,22.4143,22.2293,22.4051,321701.0
2024-01-05 10:40:00,24.2,24.33,24.19,24.33,257631.0,22.3958,22.5161,22.3866,22.5161,257631.0
2024-01-05 10:45:00,24.33,24.39,24.21,24.23,325404.0,22.5161,22.5717,22.4051,22.4236,325404.0
2024-01-05 10:50:00,24.23,24.26,24.19,24.26,401324.0,22.4236,22.4514,22.3866,22.4514,401324.0
2024-01-05 10:55:00,24.26,24.36,24.24,24.32,206776.0,22.4514,22.5439,22.4329,22.5069,206776.0
2024-01-05 11:00:00,24.32,24.46,24.31,24.41,340450.0,22.5069,22.6365,22.4976,22.5902,340450.0
2024-01-05 11:05:00,24.41,24.47,24.34,24.36,247428.0,22.5902,22.6457,22.5254,22.5439,247428.0
2024-01-05 11:10:00,24.35,24.38,24.33,24.36,272565.0,22.5347,22.5624,22.5161,22.5439,272565.0
2024-01-05 11:15:00,24.36,24.37,24.3,24.3,245787.0,22.5439,22.5532,22.4884,22.4884,245787.0
2024-01-05 11:20:00,24.3,24.37,24.25,24.35,222774.0,22.4884,22.5532,22.4421,22.5347,222774.0
2024-01-05 11:25:00,24.35,24.35,24.25,24.33,165674.0,22.5347,22.5347,22.4421,22.5161,165674.0
2024-01-05 11:30:00,24.33,24.33,24.25,24.32,127707.0,22.5161,22.5161,22.4421,22.5069,127707.0
2024-01-05 11:35:00,24.32,24.33,24.25,24.27,130921.0,22.5069,22.5161,22.4421,22.4606,130921.0
2024-01-05 11:40:00,24.27,24.28,24.23,24.26,225303.0,22.4606,22.4699,22.4236,22.4514,225303.0
2024-01-05 11:45:00,24.26,24.33,24.25,24.29,159090.0,22.4514,22.5161,22.4421,22.4791,159090.0
2024-01-05 11:50:00,24.29,24.32,24.26,24.29,111954.0,22.4791,22.5069,22.4514,22.4791,111954.0
2024-01-05 11:55:00,24.29,24.33,24.25,24.32,173164.0,22.4791,22.5161,22.4421,22.5069,173164.0
2024-01-05 12:00:00,24.32,24.38,24.29,24.36,113791.0,22.5069,22.5624,22.4791,22.5439,113791.0
2024-01-05 12:05:00,24.36,24.38,24.25,24.27,235244.0,22.5439,22.5624,22.4421,22.4606,235244.0
2024-01-05 12:10:00,24.27,24.33,24.25,24.32,112291.0,22.4606,22.5161,22.4421,22.5069,112291.0
2024-01-05 12:15:00,24.32,24.33,24.28,24.31,84751.0,22.5069,22.5161,22.4699,22.4976,84751.0
2024-01-05 12:20:00,24.32,24.37,24.31,24.34,95171.0,22.5069,22.5532,22.4976,22.5254,95171.0
2024-01-05 12:25:00,24.33,24.37,24.31,24.31,106971.0,22.5161,22.5532,22.4976,22.4976,106971.0
2024-01-05 12:30:00,24.31,24.38,24.28,24.29,160240.0,22.4976,22.5624,22.4699,22.4791,160240.0
2024-01-05 12:35:00,24.29,24.36,24.29,24.33,81318.0,22.4791,22.5439,22.4791,22.5161,81318.0
2024-01-05 12:40:00,24.34,24.38,24.32,24.37,91316.0,22.5254,22.5624,22.5069,22.5532,91316.0
2024-01-05 12:45:00,24.37,24.48,24.36,24.48,353663.0,22.5532,22.655,22.5439,22.655,353663.0
2024-01-05 12:50:00,24.48,24.51,24.45,24.5,185696.0,22.655,22.6827,22.6272,22.6735,185696.0
2024-01-05 12:55:00,24.49,24.5,24.42,24.44,78086.0,22.6642,22.6735,22.5994,22.6179,78086.0
2024-01-05 13:00:00,24.44,24.44,24.28,24.29,181016.0,22.6179,22.6179,22.4699,22.4791,181016.0
2024-01-05 13:05:00,24.29,24.29,24.23,24.25,177063.0,22.4791,22.4791,22.4236,22.4421,177063.0
2024-01-05 13:10:00,24.26,24.29,24.23,24.29,217646.0,22.4514,22.4791,22.4236,22.4791,217646.0
2024-01-05 13:15:00,24.29,24.29,24.24,24.26,102553.0,22.4791,22.4791,22.4329,22.4514,102553.0
2024-01-05 13:20:00,24.25,24.36,24.25,24.36,138611.0,22.4421,22.5439,22.4421,22.5439,138611.0
2024-01-05 13:25:00,24.35,24.41,24.34,24.39,111760.0,22.5347,22.5902,22.5254,22.5717,111760.0
2024-01-05 13:30:00,24.38,24.47,24.38,24.46,130691.0,22.5624,22.6457,22.5624,22.6365,130691.0
2024-01-05 13:35:00,24.46,24.52,24.44,24.52,185562.0,22.6365,22.692,22.6179,22.692,185562.0
2024-01-05 13:40:00,24.52,24.61,24.51,24.57,190294.0,22.692,22.7753,22.6827,22.7382,190294.0
2024-01-05 13:45:00,24.58,24.61,24.55,24.59,115577.0,22.7475,22.7753,22.7197,22.7568,115577.0
2024-01-05 13:50:00,24.59,24.61,24.54,24.57,122387.0,22.7568,22.7753,22.7105,22.7382,122387.0
2024-01-05 13:55:00,24.57,24.57,24.48,24.51,159948.0,22.7382,22.7382,22.655,22.6827,159948.0
2024-01-05 14:00:00,24.51,24.55,24.49,24.52,243286.0,22.6827,22.7197,22.6642,22.692,243286.0
2024-01-05 14:05:00,24.51,24.56,24.5,24.54,139354.0,22.6827,22.729,22.6735,22.7105,139354.0
2024-01-05 14:10:00,24.54,24.56,24.5,24.52,152002.0,22.7105,22.729,22.6735,22.692,152002.0
2024-01-05 14:15:00,24.52,24.56,24.49,24.53,135552.0,22.692,22.729,22.6642,22.7012,135552.0
2024-01-05 14:20:00,24.53,24.57,24.51,24.54,118156.0,22.7012,22.7382,22.6827,22.7105,118156.0
2024-01-05 14:25:00,24.54,24.55,24.5,24.52,141274.0,22.7105,22.7197,22.6735,22.692,141274.0
2024-01-05 14:30:00,24.52,24.58,24.5,24.57,195498.0,22.692,22.7475,22.6735,22.7382,195498.0
2024-01-05 14:35:00,24.57,24.59,24.51,24.51,114379.0,22.7382,22.7568,22.6827,22.6827,114379.0
2024-01-05 14:40:00,24.52,24.61,24.5,24.61,258467.0,22.692,22.7753,22.6735,22.7753,258467.0
2024-01-05 14:45:00,24.61,24.61,24.53,24.55,165444.0,22.7753,22.7753,22.7012,22.7197,165444.0
2024-01-05 14:50:00,24.55,24.6,24.5,24.58,208235.0,22.7197,22.766,22.6735,22.7475,208235.0
2024-01-05 14:55:00,24.58,24.58,24.51,24.55,143039.0,22.7475,22.7475,22.6827,22.7197,143039.0
2024-01-05 15:00:00,24.55,24.58,24.51,24.52,191971.0,22.7197,22.7475,22.6827,22.692,191971.0
2024-01-05 15:05:00,24.52,24.56,24.51,24.52,99331.0,22.692,22.729,22.6827,22.692,99331.0
2024-01-05 15:10:00,24.52,24.6,24.51,24.57,174020.0,22.692,22.766,22.6827,22.7382,174020.0
2024-01-05 15:15:00,24.57,24.63,24.56,24.63,158606.0,22.7382,22.7938,22.729,22.7938,158606.0
2024-01-05 15:20:00,24.63,24.63,24.59,24.59,118076.0,22.7938,22.7938,22.7568,22.7568,118076.0
2024-01-05 15:25:00,24.6,24.68,24.59,24.67,301676.0,22.766,22.84,22.7568,22.8308,301676.0
2024-01-05 15:30:00,24.67,24.7,24.63,24.67,281119.0,22.8308,22.8586,22.7938,22.8308,281119.0
2024-01-05 15:35:00,24.67,24.7,24.65,24.7,183085.0,22.8308,22.8586,22.8123,22.8586,183085.0
2024-01-05 15:40:00,24.7,24.74,24.69,24.72,267589.0,22.8586,22.8956,22.8493,22.8771,267589.0
2024-01-05 15:45:00,24.73,24.76,24.71,24.75,377489.0,22.8863,22.9141,22.8678,22.9048,377489.0
2024-01-05 15:50:00,24.76,24.83,24.74,24.83,742314.0,22.9141,22.9789,22.8956,22.9789,742314.0
2024-01-05 15:55:00,24.83,25.01,24.75,25.0,1913633.0,22.9789,23.1454,22.9048,23.1362,1913633.0
2024-01-08 09:30:00,24.77,24.87,24.5,24.87,842716.0,22.9233,23.0159,22.6735,23.0159,842716.0
2024-01-08 09:35:00,24.9,25.07,24.87,25.07,353384.0,23.0436,23.201,23.0159,23.201,353384.0
2024-01-08 09:40:00,25.06,25.13,24.96,25.07,288247.0,23.1917,23.2565,23.0992,23.201,288247.0
2024-01-08 09:45:00,25.06,25.11,24.97,24.98,168912.0,23.1917,23.238,23.1084,23.1177,168912.0
2024-01-08 09:50:00,24.98,25.13,24.96,25.05,188976.0,23.1177,23.2565,23.0992,23.1825,188976.0
2024-01-08 09:55:00,25.04,25.22,25.02,25.12,249207.0,23.1732,23.3398,23.1547,23.2472,249207.0
2024-01-08 10:00:00,25.12,25.17,24.93,25.02,272312.0,23.2472,23.2935,23.0714,23.1547,272312.0
2024-01-08 10:05:00,25.02,25.07,25.0,25.06,188155.0,23.1547,23.201,23.1362,23.1917,188155.0
2024-01-08 10:10:00,25.06,25.22,25.06,25.19,329810.0,23.1917,23.3398,23.1917,23.312,329810.0
2024-01-08 10:15:00,25.19,25.41,25.18,25.39,300887.0,23.312,23.5156,23.3028,23.4971,300887.0
2024-01-08 10:20:00,25.39,25.45,25.33,25.44,286751.0,23.4971,23.5526,23.4416,23.5434,286751.0
2024-01-08 10:25:00,25.43,25.51,25.39,25.46,392686.0,23.5341,23.6082,23.4971,23.5619,392686.0
2024-01-08 10:30:00,25.47,25.54,25.46,25.54,246197.0,23.5712,23.6359,23.5619,23.6359,246197.0
2024-01-08 10:35:00,25.54,25.61,25.52,25.59,242336.0,23.6359,23.7007,23.6174,23.6822,242336.0
2024-01-08 10:40:00,25.58,25.71,25.54,25.69,251179.0,23.673,23.7933,23.6359,23.7748,251179.0
2024-01-08 10:45:00,25.69,25.85,25.67,25.83,283046.0,23.7748,23.9228,23.7562,23.9043,283046.0
2024-01-08 10:50:00,25.83,25.87,25.56,25.6,569351.0,23.9043,23.9413,23.6544,23.6915,569351.0
2024-01-08 10:55:00,25.6,25.64,25.45,25.64,610732.0,23.6915,23.7285,23.5526,23.7285,610732.0
2024-01-08 11:00:00,25.64,25.67,25.42,25.44,229715.0,23.7285,23.7562,23.5249,23.5434,229715.0
2024-01-08 11:05:00,25.44,25.47,25.37,25.4,231355.0,23.5434,23.5712,23.4786,23.5064,231355.0
2024-01-08 11:10:00,25.41,25.41,25.32,25.39,175145.0,23.5156,23.5156,23.4323,23.4971,175145.0
2024-01-08 11:15:00,25.39,25.43,25.32,25.35,259600.0,23.4971,23.5341,23.4323,23.4601,259600.0
2024-01-08 11:20:00,25.36,25.39,25.2,25.24,242525.0,23.4694,23.4971,23.3213,23.3583,242525.0
2024-01-08 11:25:00,25.24,25.3,25.2,25.28,222332.0,23.3583,23.4138,23.3213,23.3953,222332.0
2024-01-08 11:30:00,25.28,25.36,25.24,25.34,244217.0,23.3953,23.4694,23.3583,23.4508,244217.0
2024-01-08 11:35:00,25.34,25.39,25.32,25.34,211578.0,23.4508,23.4971,23.4323,23.4508,211578.0
2024-01-08 11:40:00,25.34,25.52,25.32,25.51,274722.0,23.4508,23.6174,23.4323,23.6082,274722.0
2024-01-08 11:45:00,25.51,25.53,25.46,25.51,333797.0,23.6082,23.6267,23.5619,23.6082,333797.0
2024-01-08 11:50:00,25.5,25.52,25.42,25.45,230546.0,23.5989,23.6174,23.5249,23.5526,230546.0
2024-01-08 11:55:00,25.46,25.52,25.44,25.51,217428.0,23.5619,23.6174,23.5434,23.6082,217428.0
2024-01-08 12:00:00,25.5,25.54,25.44,25.46,129046.0,23.5989,23.6359,23.5434,23.5619,129046.0
2024-01-08 12:05:00,25.45,25.5,25.45,25.46,131294.0,23.5526,23.5989,23.5526,23.5619,131294.0
2024-01-08 12:10:00,25.46,25.5,25.44,25.47,263473.0,23.5619,23.5989,23.5434,23.5712,263473.0
2024-01-08 12:15:00,25.47,25.5,25.45,25.48,172803.0,23.5712,23.5989,23.5526,23.5804,172803.0
2024-01-08 12:20:00,25.48,25.54,25.47,25.53,263530.0,23.5804,23.6359,23.5712,23.6267,263530.0
2024-01-08 12:25:00,25.53,25.53,25.44,25.51,240726.0,23.6267,23.6267,23.5434,23.6082,240726.0
2024-01-08 12:30:00,25.51,25.51,25.4,25.45,410302.0,23.6082,23.6082,23.5064,23.5526,410302.0
2024-01-08 12:35:00,25.44,25.48,25.43,25.46,100694.0,23.5434,23.5804,23.5341,23.5619,100694.0
2024-01-08 12:40:00,25.46,25.47,25.42,25.44,172021.0,23.5619,23.5712,23.5249,23.5434,172021.0
2024-01-08 12:45:00,25.44,25.45,25.38,25.41,229319.0,23.5434,23.5526,23.4879,23.5156,229319.0
2024-01-08 12:50:00,25.41,25.45,25.4,25.42,183779.0,23.5156,23.5526,23.5064,23.5249,183779.0
2024-01-08 12:55:00,25.41,25.48,25.41,25.47,87101.0,23.5156,23.5804,23.5156,23.5712,87101.0
2024-01-08 13:00:00,25.46,25.6,25.46,25.6,174325.0,23.5619,23.6915,23.5619,23.6915,174325.0
2024-01-08 13:05:00,25.6,25.7,25.6,25.65,166784.0,23.6915,23.784,23.6915,23.7377,166784.0
2024-01-08 13:10:00,25.64,25.65,25.52,25.52,125653.0,23.7285,23.7377,23.6174,23.6174,125653.0
2024-01-08 13:15:00,25.52,25.56,25.49,25.5,144729.0,23.6174,23.6544,23.5897,23.5989,144729.0
2024-01-08 13:20:00,25.5,25.5,25.43,25.46,165345.0,23.5989,23.5989,23.5341,23.5619,165345.0
2024-01-08 13:25:00,25.46,25.56,25.46,25.56,202592.0,23.5619,23.6544,23.5619,23.6544,202592.0
2024-01-08 13:30:00,25.56,25.63,25.56,25.61,105975.0,23.6544,23.7192,23.6544,23.7007,105975.0
2024-01-08 13:35:00,25.61,25.7,25.6,25.64,136852.0,23.7007,23.784,23.6915,23.7285,136852.0
2024-01-08 13:40:00,25.63,25.64,25.52,25.55,114362.0,23.7192,23.7285,23.6174,23.6452,114362.0
2024-01-08 13:45:00,25.56,25.6,25.53,25.58,120064.0,23.6544,23.6915,23.6267,23.673,120064.0
2024-01-08 13:50:00,25.57,25.58,25.5,25.51,98664.0,23.6637,23.673,23.5989,23.6082,98664.0
2024-01-08 13:55:00,25.51,25.55,25.49,25.54,110707.0,23.6082,23.6452,23.5897,23.6359,110707.0
2024-01-08 14:00:00,25.55,25.55,25.49,25.53,166716.0,23.6452,23.6452,23.5897,23.6267,166716.0
2024-01-08 14:05:00,25.52,25.53,25.49,25.52,186140.0,23.6174,23.6267,23.5897,23.6174,186140.0
2024-01-08 14:10:00,25.52,25.6,25.52,25.58,99719.0,23.6174,23.6915,23.6174,23.673,99719.0
2024-01-08 14:15:00,25.58,25.59,25.53,25.55,77922.0,23.673,23.6822,23.6267,23.6452,77922.0
2024-01-08 14:20:00,25.55,25.57,25.51,25.55,93501.0,23.6452,23.6637,23.6082,23.6452,93501.0
2024-01-08 14:25:00,25.54,25.64,25.53,25.6,214109.0,23.6359,23.7285,23.6267,23.6915,214109.0
2024-01-08 14:30:00,25.6,25.63,25.58,25.63,95253.0,23.6915,23.7192,23.673,23.7192,95253.0
2024-01-08 14:35:00,25.63,25.63,25.54,25.58,112907.0,23.7192,23.7192,23.6359,23.673,112907.0
2024-01-08 14:40:00,25.58,25.66,25.57,25.63,133677.0,23.673,23.747,23.6637,23.7192,133677.0
2024-01-08 14:45:00,25.63,25.63,25.56,25.59,102821.0,23.7192,23.7192,23.6544,23.6822,102821.0
2024-01-08 14:50:00,25.59,25.64,25.57,25.63,135309.0,23.6822,23.7285,23.6637,23.7192,135309.0
2024-01-08 14:55:00,25.63,25.65,25.6,25.64,117214.0,23.7192,23.7377,23.6915,23.7285,117214.0
2024-01-08 15:00:00,25.64,25.65,25.56,25.56,137941.0,23.7285,23.7377,23.6544,23.6544,137941.0
2024-01-08 15:05:00,25.55,25.57,25.49,25.55,182375.0,23.6452,23.6637,23.5897,23.6452,182375.0
2024-01-08 15:10:00,25.54,25.55,25.47,25.5,227312.0,23.6359,23.6452,23.5712,23.5989,227312.0
2024-01-08 15:15:00,25.5,25.54,25.48,25.5,191756.0,23.5989,23.6359,23.5804,23.5989,191756.0
2024-01-08 15:20:00,25.5,25.52,25.47,25.5,193230.0,23.5989,23.6174,23.5712,23.5989,193230.0
2024-01-08 15:25:00,25.49,25.5,25.43,25.47,358758.0,23.5897,23.5989,23.5341,23.5712,358758.0
2024-01-08 15:30:00,25.46,25.47,25.4,25.46,431861.0,23.5619,23.5712,23.5064,23.5619,431861.0
2024-01-08 15:35:00,25.46,25.5,25.44,25.49,216375.0,23.5619,23.5989,23.5434,23.5897,216375.0
2024-01-08 15:40:00,25.49,25.53,25.47,25.5,324770.0,23.5897,23.6267,23.5712,23.5989,324770.0
2024-01-08 15:45:00,25.5,25.53,25.49,25.5,466109.0,23.5989,23.6267,23.5897,23.5989,466109.0
2024-01-08 15:50:00,25.51,25.56,25.49,25.55,729171.0,23.6082,23.6544,23.5897,23.6452,729171.0
2024-01-08 15:55:00,25.55,25.67,25.54,25.63,1437253.0,23.6452,23.7562,23.6359,23.7192,1437253.0
2024-01-09 09:30:00,25.46,25.51,25.3,25.34,358790.0,23.5619,23.6082,23.4138,23.4508,358790.0
2024-01-09 09:35:00,25.33,25.49,25.28,25.49,216907.0,23.4416,23.5897,23.3953,23.5897,216907.0
2024-01-09 09:40:00,25.49,25.63,25.42,25.57,224955.0,23.5897,23.7192,23.5249,23.6637,224955.0
2024-01-09 09:45:00,25.58,25.61,25.45,25.46,174185.0,23.673,23.7007,23.5526,23.5619,174185.0
2024-01-09 09:50:00,25.47,25.48,25.27,25.33,179013.0,23.5712,23.5804,23.3861,23.4416,179013.0
2024-01-09 09:55:00,25.34,25.38,25.26,25.38,180953.0,23.4508,23.4879,23.3768,23.4879,180953.0
2024-01-09 10:00:00,25.38,25.43,25.33,25.34,172740.0,23.4879,23.5341,23.4416,23.4508,172740.0
2024-01-09 10:05:00,25.34,25.42,25.22,25.24,286107.0,23.4508,23.5249,23.3398,23.3583,286107.0
2024-01-09 10:10:00,25.23,25.32,25.12,25.31,356817.0,23.349,23.4323,23.2472,23.4231,356817.0
2024-01-09 10:15:00,25.31,25.37,25.25,25.28,137784.0,23.4231,23.4786,23.3676,23.3953,137784.0
2024-01-09 10:20:00,25.28,25.29,25.19,25.25,132523.0,23.3953,23.4046,23.312,23.3676,132523.0
2024-01-09 10:25:00,25.25,25.25,25.16,25.23,119248.0,23.3676,23.3676,23.2843,23.349,119248.0
2024-01-09 10:30:00,25.24,25.25,25.09,25.17,247207.0,23.3583,23.3676,23.2195,23.2935,247207.0
2024-01-09 10:35:00,25.17,25.19,25.02,25.05,286969.0,23.2935,23.312,23.1547,23.1825,286969.0
2024-01-09 10:40:00,25.05,25.08,24.99,25.01,212656.0,23.1825,23.2102,23.1269,23.1454,212656.0
2024-01-09 10:45:00,25.01,25.03,24.93,25.02,221547.0,23.1454,23.164,23.0714,23.1547,221547.0
2024-01-09 10:50:00,25.02,25.03,24.92,24.93,213954.0,23.1547,23.164,23.0622,23.0714,213954.0
2024-01-09 10:55:00,24.92,24.94,24.83,24.91,276904.0,23.0622,23.0807,22.9789,23.0529,276904.0
2024-01-09 11:00:00,24.9,24.92,24.85,24.89,250741.0,23.0436,23.0622,22.9974,23.0344,250741.0
2024-01-09 11:05:00,24.89,24.9,24.85,24.87,134312.0,23.0344,23.0436,22.9974,23.0159,134312.0
2024-01-09 11:10:00,24.87,25.0,24.87,24.98,251423.0,23.0159,23.1362,23.0159,23.1177,251423.0
2024-01-09 11:15:00,24.97,25.02,24.97,25.01,199360.0,23.1084,23.1547,23.1084,23.1454,199360.0
2024-01-09 11:20:00,25.01,25.04,24.95,24.96,143575.0,23.1454,23.1732,23.0899,23.0992,143575.0
2024-01-09 11:25:00,24.96,24.99,24.92,24.98,147173.0,23.0992,23.1269,23.0622,23.1177,147173.0
2024-01-09 11:30:00,24.98,25.1,24.98,25.07,182822.0,23.1177,23.2287,23.1177,23.201,182822.0
2024-01-09 11:35:00,25.08,25.08,25.03,25.05,87886.0,23.2102,23.2102,23.164,23.1825,87886.0
2024-01-09 11:40:00,25.05,25.06,24.96,24.96,131472.0,23.1825,23.1917,23.0992,23.0992,131472.0
2024-01-09 11:45:00,24.97,25.0,24.91,24.93,398720.0,23.1084,23.1362,23.0529,23.0714,398720.0
2024-01-09 11:50:00,24.94,24.98,24.92,24.93,296472.0,23.0807,23.1177,23.0622,23.0714,296472.0
2024-01-09 11:55:00,24.92,24.94,24.91,24.92,94971.0,23.0622,23.0807,23.0529,23.0622,94971.0
2024-01-09 12:00:00,24.92,24.93,24.88,24.9,170770.0,23.0622,23.0714,23.0251,23.0436,170770.0
2024-01-09 12:05:00,24.9,25.03,24.89,25.0,102831.0,23.0436,23.164,23.0344,23.1362,102831.0
2024-01-09 12:10:00,25.0,25.03,24.98,24.98,104981.0,23.1362,23.164,23.1177,23.1177,104981.0
2024-01-09 12:15:00,24.98,25.02,24.97,25.0,79843.0,23.1177,23.1547,23.1084,23.1362,79843.0
2024-01-09 12:20:00,25.0,25.13,24.99,25.1,95270.0,23.1362,23.2565,23.1269,23.2287,95270.0
2024-01-09 12:25:00,25.1,25.18,25.09,25.17,276799.0,23.2287,23.3028,23.2195,23.2935,276799.0
2024-01-09 12:30:00,25.17,25.18,25.1,25.11,111963.0,23.2935,23.3028,23.2287,23.238,111963.0
2024-01-09 12:35:00,25.11,25.2,25.11,25.19,124871.0,23.238,23.3213,23.238,23.312,124871.0
2024-01-09 12:40:00,25.2,25.21,25.16,25.2,81349.0,23.3213,23.3305,23.2843,23.3213,81349.0
2024-01-09 12:45:00,25.2,25.2,25.14,25.16,65638.0,23.3213,23.3213,23.2658,23.2843,65638.0
2024-01-09 12:50:00,25.16,25.2,25.16,25.2,55194.0,23.2843,23.3213,23.2843,23.3213,55194.0
2024-01-09 12:55:00,25.19,25.25,25.19,25.21,188428.0,23.312,23.3676,23.312,23.3305,188428.0
2024-01-09 13:00:00,25.21,25.35,25.16,25.32,124521.0,23.3305,23.4601,23.2843,23.4323,124521.0
2024-01-09 13:05:00,25.33,25.33,25.22,25.23,64565.0,23.4416,23.4416,23.3398,23.349,64565.0
2024-01-09 13:10:00,25.24,25.33,25.23,25.3,64739.0,23.3583,23.4416,23.349,23.4138,64739.0
2024-01-09 13:15:00,25.3,25.31,25.28,25.29,49562.0,23.4138,23.4231,23.3953,23.4046,49562.0
2024-01-09 13:20:00,25.29,25.38,25.28,25.3,78770.0,23.4046,23.4879,23.3953,23.4138,78770.0
2024-01-09 13:25:00,25.29,25.3,25.24,25.29,99568.0,23.4046,23.4138,23.3583,23.4046,99568.0
2024-01-09 13:30:00,25.28,25.29,25.19,25.19,86299.0,23.3953,23.4046,23.312,23.312,86299.0
2024-01-09 13:35:00,25.2,25.28,25.17,25.28,139008.0,23.3213,23.3953,23.2935,23.3953,139008.0
2024-01-09 13:40:00,25.28,25.29,25.21,25.24,122627.0,23.3953,23.4046,23.3305,23.3583,122627.0
2024-01-09 13:45:00,25.23,25.34,25.23,25.33,63798.0,23.349,23.4508,23.349,23.4416,63798.0
2024-01-09 13:50:00,25.34,25.43,25.34,25.43,126967.0,23.4508,23.5341,23.4508,23.5341,126967.0
2024-01-09 13:55:00,25.43,25.5,25.4,25.5,167571.0,23.5341,23.5989,23.5064,23.5989,167571.0
2024-01-09 14:00:00,25.5,25.51,25.46,25.47,155678.0,23.5989,23.6082,23.5619,23.5712,155678.0
2024-01-09 14:05:00,25.47,25.48,25.39,25.45,107422.0,23.5712,23.5804,23.4971,23.5526,107422.0
2024-01-09 14:10:00,25.45,25.47,25.4,25.4,110776.0,23.5526,23.5712,23.5064,23.5064,110776.0
2024-01-09 14:15:00,25.4,25.44,25.37,25.44,125760.0,23.5064,23.5434,23.4786,23.5434,125760.0
2024-01-09 14:20:00,25.44,25.49,25.43,25.46,83421.0,23.5434,23.5897,23.5341,23.5619,83421.0
2024-01-09 14:25:00,25.46,25.47,25.29,25.3,118880.0,23.5619,23.5712,23.4046,23.4138,118880.0
2024-01-09 14:30:00,25.31,25.38,25.29,25.36,115855.0,23.4231,23.4879,23.4046,23.4694,115855.0
2024-01-09 14:35:00,25.37,25.4,25.35,25.37,67530.0,23.4786,23.5064,23.4601,23.4786,67530.0
2024-01-09 14:40:00,25.37,25.4,25.33,25.33,75691.0,23.4786,23.5064,23.4416,23.4416,75691.0
2024-01-09 14:45:00,25.33,25.41,25.32,25.39,140453.0,23.4416,23.5156,23.4323,23.4971,140453.0
2024-01-09 14:50:00,25.38,25.4,25.34,25.35,133708.0,23.4879,23.5064,23.4508,23.4601,133708.0
2024-01-09 14:55:00,25.34,25.38,25.32,25.37,143271.0,23.4508,23.4879,23.4323,23.4786,143271.0
2024-01-09 15:00:00,25.37,25.38,25.29,25.3,143852.0,23.4786,23.4879,23.4046,23.4138,143852.0
2024-01-09 15:05:00,25.31,25.34,25.25,25.27,140376.0,23.4231,23.4508,23.3676,23.3861,140376.0
2024-01-09 15:10:00,25.27,25.34,25.25,25.31,115622.0,23.3861,23.4508,23.3676,23.4231,115622.0
2024-01-09 15:15:00,25.31,25.33,25.3,25.3,142189.0,23.4231,23.4416,23.4138,23.4138,142189.0
2024-01-09 15:20:00,25.3,25.36,25.3,25.33,136405.0,23.4138,23.4694,23.4138,23.4416,136405.0
2024-01-09 15:25:00,25.33,25.35,25.29,25.34,130878.0,23.4416,23.4601,23.4046,23.4508,130878.0
2024-01-09 15:30:00,25.33,25.34,25.3,25.34,186531.0,23.4416,23.4508,23.4138,23.4508,186531.0
2024-01-09 15:35:00,25.34,25.34,25.29,25.32,189244.0,23.4508,23.4508,23.4046,23.4323,189244.0
2024-01-09 15:40:00,25.32,25.33,25.27,25.27,169654.0,23.4323,23.4416,23.3861,23.3861,169654.0
2024-01-09 15:45:00,25.28,25.32,25.27,25.3,326305.0,23.3953,23.4323,23.3861,23.4138,326305.0
2024-01-09 15:50:00,25.3,25.38,25.28,25.37,428504.0,23.4138,23.4879,23.3953,23.4786,428504.0
2024-01-09 15:55:00,25.37,25.42,25.32,25.4,1947337.0,23.4786,23.5249,23.4323,23.5064,1947337.0
2024-01-10 09:30:00,25.3,25.33,25.01,25.12,459285.0,23.4138,23.4416,23.1454,23.2472,459285.0
2024-01-10 09:35:00,25.12,25.2,25.07,25.2,207952.0,23.2472,23.3213,23.201,23.3213,207952.0
2024-01-10 09:40:00,25.2,25.25,25.06,25.18,271529.0,23.3213,23.3676,23.1917,23.3028,271529.0
2024-01-10 09:45:00,25.2,25.22,25.08,25.14,145068.0,23.3213,23.3398,23.2102,23.2658,145068.0
2024-01-10 09:50:00,25.14,25.25,25.1,25.17,205623.0,23.2658,23.3676,23.2287,23.2935,205623.0
2024-01-10 09:55:00,25.16,25.18,25.08,25.09,334019.0,23.2843,23.3028,23.2102,23.2195,334019.0
2024-01-10 10:00:00,25.08,25.11,24.95,24.96,265511.0,23.2102,23.238,23.0899,23.0992,265511.0
2024-01-10 10:05:00,24.96,24.96,24.84,24.94,252255.0,23.0992,23.0992,22.9881,23.0807,252255.0
2024-01-10 10:10:00,24.94,24.99,24.85,24.89,168267.0,23.0807,23.1269,22.9974,23.0344,168267.0
2024-01-10 10:15:00,24.89,24.92,24.8,24.83,212691.0,23.0344,23.0622,22.9511,22.9789,212691.0
2024-01-10 10:20:00,24.82,24.88,24.78,24.79,102539.0,22.9696,23.0251,22.9326,22.9418,102539.0
2024-01-10 10:25:00,24.8,24.8,24.62,24.68,364126.0,22.9511,22.9511,22.7845,22.84,364126.0
2024-01-10 10:30:00,24.67,24.73,24.59,24.63,261462.0,22.8308,22.8863,22.7568,22.7938,261462.0
2024-01-10 10:35:00,24.62,24.65,24.57,24.62,171000.0,22.7845,22.8123,22.7382,22.7845,171000.0
2024-01-10 10:40:00,24.63,24.63,24.55,24.56,225790.0,22.7938,22.7938,22.7197,22.729,225790.0
2024-01-10 10:45:00,24.55,24.59,24.47,24.59,458442.0,22.7197,22.7568,22.6457,22.7568,458442.0
2024-01-10 10:50:00,24.59,24.65,24.55,24.61,228012.0,22.7568,22.8123,22.7197,22.7753,228012.0
2024-01-10 10:55:00,24.62,24.62,24.56,24.57,150636.0,22.7845,22.7845,22.729,22.7382,150636.0
2024-01-10 11:00:00,24.58,24.62,24.55,24.55,144458.0,22.7475,22.7845,22.7197,22.7197,144458.0
2024-01-10 11:05:00,24.55,24.56,24.48,24.5,164211.0,22.7197,22.729,22.655,22.6735,164211.0
2024-01-10 11:10:00,24.51,24.53,24.44,24.5,235358.0,22.6827,22.7012,22.6179,22.6735,235358.0
2024-01-10 11:15:00,24.49,24.59,24.48,24.55,194922.0,22.6642,22.7568,22.655,22.7197,194922.0
2024-01-10 11:20:00,24.55,24.6,24.53,24.58,193057.0,22.7197,22.766,22.7012,22.7475,193057.0
2024-01-10 11:25:00,24.58,24.63,24.57,24.63,127762.0,22.7475,22.7938,22.7382,22.7938,127762.0
2024-01-10 11:30:00,24.63,24.65,24.56,24.58,187020.0,22.7938,22.8123,22.729,22.7475,187020.0
2024-01-10 11:35:00,24.57,24.68,24.57,24.63,173789.0,22.7382,22.84,22.7382,22.7938,173789.0
2024-01-10 11:40:00,24.63,24.66,24.6,24.62,73689.0,22.7938,22.8215,22.766,22.7845,73689.0
2024-01-10 11:45:00,24.63,24.69,24.62,24.64,85560.0,22.7938,22.8493,22.7845,22.803,85560.0
2024-01-10 11:50:00,24.64,24.67,24.63,24.64,74669.0,22.803,22.8308,22.7938,22.803,74669.0
2024-01-10 11:55:00,24.64,24.68,24.64,24.66,49408.0,22.803,22.84,22.803,22.8215,49408.0
2024-01-10 12:00:00,24.66,24.67,24.62,24.62,83419.0,22.8215,22.8308,22.7845,22.7845,83419.0
2024-01-10 12:05:00,24.62,24.64,24.6,24.62,78478.0,22.7845,22.803,22.766,22.7845,78478.0
2024-01-10 12:10:00,24.63,24.66,24.61,24.64,56277.0,22.7938,22.8215,22.7753,22.803,56277.0
2024-01-10 12:15:00,24.64,24.64,24.62,24.63,73467.0,22.803,22.803,22.7845,22.7938,73467.0
2024-01-10 12:20:00,24.63,24.65,24.6,24.63,71629.0,22.7938,22.8123,22.766,22.7938,71629.0
2024-01-10 12:25:00,24.63,24.64,24.62,24.64,50918.0,22.7938,22.803,22.7845,22.803,50918.0
2024-01-10 12:30:00,24.64,24.64,24.57,24.59,96152.0,22.803,22.803,22.7382,22.7568,96152.0
2024-01-10 12:35:00,24.59,24.6,24.55,24.6,67159.0,22.7568,22.766,22.7197,22.766,67159.0
2024-01-10 12:40:00,24.6,24.65,24.59,24.64,146770.0,22.766,22.8123,22.7568,22.803,146770.0
2024-01-10 12:45:00,24.63,24.69,24.61,24.68,86728.0,22.7938,22.8493,22.7753,22.84,86728.0
2024-01-10 12:50:00,24.68,24.71,24.66,24.68,43510.0,22.84,22.8678,22.8215,22.84,43510.0
2024-01-10 12:55:00,24.68,24.73,24.68,24.73,103938.0,22.84,22.8863,22.84,22.8863,103938.0
2024-01-10 13:00:00,24.73,24.79,24.68,24.79,57640.0,22.8863,22.9418,22.84,22.9418,57640.0
2024-01-10 13:05:00,24.78,24.81,24.75,24.79,109916.0,22.9326,22.9604,22.9048,22.9418,109916.0
2024-01-10 13:10:00,24.79,24.79,24.75,24.76,54083.0,22.9418,22.9418,22.9048,22.9141,54083.0
2024-01-10 13:15:00,24.76,24.77,24.73,24.77,78692.0,22.9141,22.9233,22.8863,22.9233,78692.0
2024-01-10 13:20:00,24.77,24.78,24.7,24.71,105280.0,22.9233,22.9326,22.8586,22.8678,105280.0
2024-01-10 13:25:00,24.7,24.71,24.63,24.64,89346.0,22.8586,22.8678,22.7938,22.803,89346.0
2024-01-10 13:30:00,24.64,24.65,24.51,24.53,197095.0,22.803,22.8123,22.6827,22.7012,197095.0
2024-01-10 13:35:00,24.53,24.53,24.44,24.47,211512.0,22.7012,22.7012,22.6179,22.6457,211512.0
2024-01-10 13:40:00,24.48,24.52,24.47,24.52,113468.0,22.655,22.692,22.6457,22.692,113468.0
2024-01-10 13:45:00,24.52,24.58,24.5,24.54,146919.0,22.692,22.7475,22.6735,22.7105,146919.0
2024-01-10 13:50:00,24.55,24.64,24.53,24.63,101775.0,22.7197,22.803,22.7012,22.7938,101775.0
2024-01-10 13:55:00,24.63,24.65,24.62,24.64,74328.0,22.7938,22.8123,22.7845,22.803,74328.0
2024-01-10 14:00:00,24.64,24.64,24.58,24.59,121457.0,22.803,22.803,22.7475,22.7568,121457.0
2024-01-10 14:05:00,24.59,24.64,24.57,24.59,178245.0,22.7568,22.803,22.7382,22.7568,178245.0
2024-01-10 14:10:00,24.58,24.72,24.58,24.64,177728.0,22.7475,22.8771,22.7475,22.803,177728.0
2024-01-10 14:15:00,24.64,24.72,24.64,24.7,107516.0,22.803,22.8771,22.803,22.8586,107516.0
2024-01-10 14:20:00,24.7,24.72,24.68,24.7,83318.0,22.8586,22.8771,22.84,22.8586,83318.0
2024-01-10 14:25:00,24.7,24.74,24.69,24.73,49578.0,22.8586,22.8956,22.8493,22.8863,49578.0
2024-01-10 14:30:00,24.74,24.74,24.68,24.7,60807.0,22.8956,22.8956,22.84,22.8586,60807.0
2024-01-10 14:35:00,24.7,24.71,24.66,24.71,49181.0,22.8586,22.8678,22.8215,22.8678,49181.0
2024-01-10 14:40:00,24.72,24.8,24.71,24.8,60803.0,22.8771,22.9511,22.8678,22.9511,60803.0
2024-01-10 14:45:00,24.8,24.81,24.76,24.77,120119.0,22.9511,22.9604,22.9141,22.9233,120119.0
2024-01-10 14:50:00,24.76,24.79,24.76,24.79,66080.0,22.9141,22.9418,22.9141,22.9418,66080.0
2024-01-10 14:55:00,24.79,24.81,24.78,24.79,110894.0,22.9418,22.9604,22.9326,22.9418,110894.0
2024-01-10 15:00:00,24.78,24.88,24.77,24.88,169820.0,22.9326,23.0251,22.9233,23.0251,169820.0
2024-01-10 15:05:00,24.88,24.89,24.82,24.84,132387.0,23.0251,23.0344,22.9696,22.9881,132387.0
2024-01-10 15:10:00,24.84,24.89,24.82,24.86,104803.0,22.9881,23.0344,22.9696,23.0066,104803.0
2024-01-10 15:15:00,24.86,24.88,24.83,24.85,83458.0,23.0066,23.0251,22.9789,22.9974,83458.0
2024-01-10 15:20:00,24.85,24.85,24.75,24.76,133782.0,22.9974,22.9974,22.9048,22.9141,133782.0
2024-01-10 15:25:00,24.75,24.78,24.73,24.76,110989.0,22.9048,22.9326,22.8863,22.9141,110989.0
2024-01-10 15:30:00,24.76,24.82,24.73,24.81,177069.0,22.9141,22.9696,22.8863,22.9604,177069.0
2024-01-10 15:35:00,24.81,24.82,24.73,24.73,118204.0,22.9604,22.9696,22.8863,22.8863,118204.0
2024-01-10 15:40:00,24.73,24.74,24.66,24.67,241771.0,22.8863,22.8956,22.8215,22.8308,241771.0
2024-01-10 15:45:00,24.68,24.71,24.67,24.67,228657.0,22.84,22.8678,22.8308,22.8308,228657.0
2024-01-10 15:50:00,24.67,24.72,24.67,24.71,546697.0,22.8308,22.8771,22.8308,22.8678,546697.0
2024-01-10 15:55:00,24.72,24.73,24.67,24.68,883483.0,22.8771,22.8863,22.8308,22.84,883483.0
2024-01-11 09:30:00,24.54,24.61,24.41,24.58,385169.0,22.7105,22.7753,22.5902,22.7475,385169.0
2024-01-11 09:35:00,24.59,24.87,24.52,24.86,268339.0,22.7568,23.0159,22.692,23.0066,268339.0
2024-01-11 09:40:00,24.86,24.93,24.72,24.89,284843.0,23.0066,23.0714,22.8771,23.0344,284843.0
2024-01-11 09:45:00,24.89,24.93,24.74,24.74,340919.0,23.0344,23.0714,22.8956,22.8956,340919.0
2024-01-11 09:50:00,24.73,24.75,24.46,24.48,277364.0,22.8863,22.9048,22.6365,22.655,277364.0
2024-01-11 09:55:00,24.48,24.54,24.38,24.42,274577.0,22.655,22.7105,22.5624,22.5994,274577.0
2024-01-11 10:00:00,24.42,24.42,24.27,24.32,465579.0,22.5994,22.5994,22.4606,22.5069,465579.0
2024-01-11 10:05:00,24.32,24.35,24.2,24.22,371081.0,22.5069,22.5347,22.3958,22.4143,371081.0
2024-01-11 10:10:00,24.23,24.23,24.07,24.1,222753.0,22.4236,22.4236,22.2755,22.3033,222753.0
2024-01-11 10:15:00,24.11,24.16,24.03,24.16,257600.0,22.3125,22.3588,22.2385,22.3588,257600.0
2024-01-11 10:20:00,24.16,24.25,24.13,24.17,186045.0,22.3588,22.4421,22.3311,22.3681,186045.0
2024-01-11 10:25:00,24.18,24.22,24.12,24.2,130651.0,22.3773,22.4143,22.3218,22.3958,130651.0
2024-01-11 10:30:00,24.2,24.3,24.18,24.2,138437.0,22.3958,22.4884,22.3773,22.3958,138437.0
2024-01-11 10:35:00,24.19,24.34,24.18,24.34,110129.0,22.3866,22.5254,22.3773,22.5254,110129.0
2024-01-11 10:40:00,24.34,24.47,24.3,24.46,209120.0,22.5254,22.6457,22.4884,22.6365,209120.0
2024-01-11 10:45:00,24.46,24.5,24.36,24.41,140941.0,22.6365,22.6735,22.5439,22.5902,140941.0
2024-01-11 10:50:00,24.41,24.49,24.34,24.37,147847.0,22.5902,22.6642,22.5254,22.5532,147847.0
2024-01-11 10:55:00,24.36,24.45,24.35,24.39,171073.0,22.5439,22.6272,22.5347,22.5717,171073.0
2024-01-11 11:00:00,24.39,24.44,24.33,24.34,144128.0,22.5717,22.6179,22.5161,22.5254,144128.0
2024-01-11 11:05:00,24.34,24.35,24.27,24.32,80397.0,22.5254,22.5347,22.4606,22.5069,80397.0
2024-01-11 11:10:00,24.32,24.36,24.27,24.27,80453.0,22.5069,22.5439,22.4606,22.4606,80453.0
2024-01-11 11:15:00,24.28,24.36,24.26,24.34,80347.0,22.4699,22.5439,22.4514,22.5254,80347.0
2024-01-11 11:20:00,24.34,24.36,24.27,24.29,52979.0,22.5254,22.5439,22.4606,22.4791,52979.0
2024-01-11 11:25:00,24.29,24.32,24.22,24.22,208861.0,22.4791,22.5069,22.4143,22.4143,208861.0
2024-01-11 11:30:00,24.21,24.24,24.17,24.2,95976.0,22.4051,22.4329,22.3681,22.3958,95976.0
2024-01-11 11:35:00,24.2,24.27,24.19,24.23,73496.0,22.3958,22.4606,22.3866,22.4236,73496.0
2024-01-11 11:40:00,24.23,24.23,24.16,24.18,57275.0,22.4236,22.4236,22.3588,22.3773,57275.0
2024-01-11 11:45:00,24.17,24.21,24.13,24.17,110019.0,22.3681,22.4051,22.3311,22.3681,110019.0
2024-01-11 11:50:00,24.17,24.19,24.11,24.12,110998.0,22.3681,22.3866,22.3125,22.3218,110998.0
2024-01-11 11:55:00,24.12,24.14,24.05,24.14,194479.0,22.3218,22.3403,22.257,22.3403,194479.0
2024-01-11 12:00:00,24.13,24.19,24.12,24.18,93130.0,22.3311,22.3866,22.3218,22.3773,93130.0
2024-01-11 12:05:00,24.18,24.21,24.18,24.2,44671.0,22.3773,22.4051,22.3773,22.3958,44671.0
2024-01-11 12:10:00,24.21,24.27,24.21,24.26,100663.0,22.4051,22.4606,22.4051,22.4514,100663.0
2024-01-11 12:15:00,24.27,24.32,24.25,24.28,115428.0,22.4606,22.5069,22.4421,22.4699,115428.0
2024-01-11 12:20:00,24.29,24.33,24.26,24.33,78422.0,22.4791,22.5161,22.4514,22.5161,78422.0
2024-01-11 12:25:00,24.33,24.35,24.28,24.28,97412.0,22.5161,22.5347,22.4699,22.4699,97412.0
2024-01-11 12:30:00,24.28,24.31,24.27,24.29,87454.0,22.4699,22.4976,22.4606,22.4791,87454.0
2024-01-11 12:35:00,24.29,24.32,24.27,24.3,72353.0,22.4791,22.5069,22.4606,22.4884,72353.0
2024-01-11 12:40:00,24.3,24.41,24.29,24.39,82414.0,22.4884,22.5902,22.4791,22.5717,82414.0
2024-01-11 12:45:00,24.39,24.4,24.31,24.32,80291.0,22.5717,22.5809,22.4976,22.5069,80291.0
2024-01-11 12:50:00,24.32,24.33,24.25,24.25,99397.0,22.5069,22.5161,22.4421,22.4421,99397.0
2024-01-11 12:55:00,24.25,24.26,24.2,24.22,56614.0,22.4421,22.4514,22.3958,22.4143,56614.0
2024-01-11 13:00:00,24.23,24.32,24.22,24.3,73564.0,22.4236,22.5069,22.4143,22.4884,73564.0
2024-01-11 13:05:00,24.3,24.32,24.27,24.28,89696.0,22.4884,22.5069,22.4606,22.4699,89696.0
2024-01-11 13:10:00,24.28,24.31,24.23,24.23,64214.0,22.4699,22.4976,22.4236,22.4236,64214.0
2024-01-11 13:15:00,24.23,24.27,24.2,24.22,84541.0,22.4236,22.4606,22.3958,22.4143,84541.0
2024-01-11 13:20:00,24.22,24.25,24.21,24.24,42003.0,22.4143,22.4421,22.4051,22.4329,42003.0
2024-01-11 13:25:00,24.25,24.25,24.16,24.16,92742.0,22.4421,22.4421,22.3588,22.3588,92742.0
2024-01-11 13:30:00,24.16,24.19,24.14,24.14,107156.0,22.3588,22.3866,22.3403,22.3403,107156.0
2024-01-11 13:35:00,24.14,24.16,24.05,24.05,221465.0,22.3403,22.3588,22.257,22.257,221465.0
2024-01-11 13:40:00,24.05,24.1,24.02,24.02,230590.0,22.257,22.3033,22.2293,22.2293,230590.0
2024-01-11 13:45:00,24.02,24.13,24.0,24.12,229348.0,22.2293,22.3311,22.2107,22.3218,229348.0
2024-01-11 13:50:00,24.13,24.13,24.06,24.07,154360.0,22.3311,22.3311,22.2663,22.2755,154360.0
2024-01-11 13:55:00,24.08,24.15,24.07,24.13,79804.0,22.2848,22.3496,22.2755,22.3311,79804.0
2024-01-11 14:00:00,24.13,24.2,24.13,24.17,137484.0,22.3311,22.3958,22.3311,22.3681,137484.0
2024-01-11 14:05:00,24.17,24.2,24.16,24.2,38607.0,22.3681,22.3958,22.3588,22.3958,38607.0
2024-01-11 14:10:00,24.19,24.23,24.17,24.21,55928.0,22.3866,22.4236,22.3681,22.4051,55928.0
2024-01-11 14:15:00,24.21,24.24,24.2,24.21,45496.0,22.4051,22.4329,22.3958,22.4051,45496.0
2024-01-11 14:20:00,24.21,24.22,24.18,24.21,93233.0,22.4051,22.4143,22.3773,22.4051,93233.0
2024-01-11 14:25:00,24.21,24.23,24.19,24.22,41658.0,22.4051,22.4236,22.3866,22.4143,41658.0
2024-01-11 14:30:00,24.23,24.23,24.15,24.15,75228.0,22.4236,22.4236,22.3496,22.3496,75228.0
2024-01-11 14:35:00,24.14,24.2,24.14,24.18,46290.0,22.3403,22.3958,22.3403,22.3773,46290.0
2024-01-11 14:40:00,24.18,24.21,24.17,24.2,46574.0,22.3773,22.4051,22.3681,22.3958,46574.0
2024-01-11 14:45:00,24.2,24.21,24.11,24.12,87819.0,22.3958,22.4051,22.3125,22.3218,87819.0
2024-01-11 14:50:00,24.13,24.16,24.12,24.14,74107.0,22.3311,22.3588,22.3218,22.3403,74107.0
2024-01-11 14:55:00,24.14,24.15,24.12,24.14,51026.0,22.3403,22.3496,22.3218,22.3403,51026.0
2024-01-11 15:00:00,24.14,24.15,24.08,24.1,82584.0,22.3403,22.3496,22.2848,22.3033,82584.0
2024-01-11 15:05:00,24.1,24.1,24.04,24.04,100053.0,22.3033,22.3033,22.2478,22.2478,100053.0
2024-01-11 15:10:00,24.05,24.07,24.0,24.07,77337.0,22.257,22.2755,22.2107,22.2755,77337.0
2024-01-11 15:15:00,24.06,24.07,24.01,24.05,90392.0,22.2663,22.2755,22.22,22.257,90392.0
2024-01-11 15:20:00,24.06,24.09,24.05,24.07,106790.0,22.2663,22.294,22.257,22.2755,106790.0
2024-01-11 15:25:00,24.07,24.08,24.03,24.04,67536.0,22.2755,22.2848,22.2385,22.2478,67536.0
2024-01-11 15:30:00,24.04,24.06,24.01,24.05,153125.0,22.2478,22.2663,22.22,22.257,153125.0
2024-01-11 15:35:00,24.06,24.07,24.02,24.05,112073.0,22.2663,22.2755,22.2293,22.257,112073.0
2024-01-11 15:40:00,24.05,24.06,24.0,24.01,141708.0,22.257,22.2663,22.2107,22.22,141708.0
2024-01-11 15:45:00,24.01,24.07,23.98,24.04,377353.0,22.22,22.2755,22.1922,22.2478,377353.0
2024-01-11 15:50:00,24.03,24.05,24.0,24.0,518785.0,22.2385,22.257,22.2107,22.2107,518785.0
2024-01-11 15:55:00,24.01,24.04,24.01,24.04,937145.0,22.22,22.2478,22.22,22.2478,937145.0
2024-01-12 09:30:00,23.97,24.2,23.92,24.02,247995.0,22.183,22.3958,22.1367,22.2293,247995.0
2024-01-12 09:35:00,24.02,24.18,23.93,23.95,266151.0,22.2293,22.3773,22.146,22.1645,266151.0
2024-01-12 09:40:00,23.95,24.04,23.81,23.93,201114.0,22.1645,22.2478,22.0349,22.146,201114.0
2024-01-12 09:45:00,23.93,24.16,23.83,24.09,380603.0,22.146,22.3588,22.0534,22.294,380603.0
2024-01-12 09:50:00,24.1,24.15,23.97,24.01,135044.0,22.3033,22.3496,22.183,22.22,135044.0
2024-01-12 09:55:00,24.01,24.01,23.78,23.8,159921.0,22.22,22.22,22.0071,22.0257,159921.0
2024-01-12 10:00:00,23.8,23.8,23.57,23.6,267998.0,22.0257,22.0257,21.8128,21.8406,267998.0
2024-01-12 10:05:00,23.6,23.62,23.52,23.58,295579.0,21.8406,21.8591,21.7665,21.8221,295579.0
2024-01-12 10:10:00,23.58,23.6,23.42,23.57,421120.0,21.8221,21.8406,21.674,21.8128,421120.0
2024-01-12 10:15:00,23.57,23.6,23.45,23.49,352593.0,21.8128,21.8406,21.7017,21.7388,352593.0
2024-01-12 10:20:00,23.5,23.61,23.47,23.59,212260.0,21.748,21.8498,21.7203,21.8313,212260.0
2024-01-12 10:25:00,23.6,23.62,23.48,23.53,225225.0,21.8406,21.8591,21.7295,21.7758,225225.0
2024-01-12 10:30:00,23.53,23.61,23.52,23.6,161008.0,21.7758,21.8498,21.7665,21.8406,161008.0
2024-01-12 10:35:00,23.59,23.59,23.42,23.49,309494.0,21.8313,21.8313,21.674,21.7388,309494.0
2024-01-12 10:40:00,23.5,23.56,23.48,23.53,190739.0,21.748,21.8035,21.7295,21.7758,190739.0
2024-01-12 10:45:00,23.54,23.62,23.51,23.55,192691.0,21.785,21.8591,21.7573,21.7943,192691.0
2024-01-12 10:50:00,23.55,23.57,23.51,23.57,91612.0,21.7943,21.8128,21.7573,21.8128,91612.0
2024-01-12 10:55:00,23.56,23.63,23.51,23.57,178101.0,21.8035,21.8683,21.7573,21.8128,178101.0
2024-01-12 11:00:00,23.57,23.58,23.5,23.55,178116.0,21.8128,21.8221,21.748,21.7943,178116.0
2024-01-12 11:05:00,23.56,23.6,23.54,23.55,127759.0,21.8035,21.8406,21.785,21.7943,127759.0
2024-01-12 11:10:00,23.55,23.58,23.52,23.55,84319.0,21.7943,21.8221,21.7665,21.7943,84319.0
2024-01-12 11:15:00,23.55,23.64,23.55,23.55,104008.0,21.7943,21.8776,21.7943,21.7943,104008.0
2024-01-12 11:20:00,23.55,23.61,23.53,23.57,113620.0,21.7943,21.8498,21.7758,21.8128,113620.0
2024-01-12 11:25:00,23.58,23.67,23.57,23.59,120082.0,21.8221,21.9053,21.8128,21.8313,120082.0
2024-01-12 11:30:00,23.58,23.62,23.56,23.59,141041.0,21.8221,21.8591,21.8035,21.8313,141041.0
2024-01-12 11:35:00,23.59,23.59,23.42,23.45,447072.0,21.8313,21.8313,21.674,21.7017,447072.0
2024-01-12 11:40:00,23.44,23.46,23.35,23.38,292913.0,21.6925,21.711,21.6092,21.637,292913.0
2024-01-12 11:45:00,23.39,23.53,23.34,23.5,182868.0,21.6462,21.7758,21.5999,21.748,182868.0
2024-01-12 11:50:00,23.49,23.54,23.45,23.48,157126.0,21.7388,21.785,21.7017,21.7295,157126.0
2024-01-12 11:55:00,23.47,23.6,23.45,23.59,186537.0,21.7203,21.8406,21.7017,21.8313,186537.0
2024-01-12 12:00:00,23.59,23.63,23.54,23.57,113363.0,21.8313,21.8683,21.785,21.8128,113363.0
2024-01-12 12:05:00,23.57,23.61,23.54,23.6,86531.0,21.8128,21.8498,21.785,21.8406,86531.0
2024-01-12 12:10:00,23.6,23.61,23.57,23.6,68870.0,21.8406,21.8498,21.8128,21.8406,68870.0
2024-01-12 12:15:00,23.61,23.61,23.57,23.59,66520.0,21.8498,21.8498,21.8128,21.8313,66520.0
2024-01-12 12:20:00,23.59,23.61,23.58,23.6,62302.0,21.8313,21.8498,21.8221,21.8406,62302.0
2024-01-12 12:25:00,23.59,23.6,23.53,23.55,95231.0,21.8313,21.8406,21.7758,21.7943,95231.0
2024-01-12 12:30:00,23.55,23.58,23.52,23.53,110606.0,21.7943,21.8221,21.7665,21.7758,110606.0
2024-01-12 12:35:00,23.54,23.54,23.5,23.52,64276.0,21.785,21.785,21.748,21.7665,64276.0
2024-01-12 12:40:00,23.52,23.55,23.5,23.52,34437.0,21.7665,21.7943,21.748,21.7665,34437.0
2024-01-12 12:45:00,23.51,23.56,23.5,23.55,62275.0,21.7573,21.8035,21.748,21.7943,62275.0
2024-01-12 12:50:00,23.55,23.58,23.53,23.57,72670.0,21.7943,21.8221,21.7758,21.8128,72670.0
2024-01-12 12:55:00,23.57,23.58,23.5,23.52,71636.0,21.8128,21.8221,21.748,21.7665,71636.0
2024-01-12 13:00:00,23.52,23.63,23.51,23.63,107941.0,21.7665,21.8683,21.7573,21.8683,107941.0
2024-01-12 13:05:00,23.62,23.65,23.59,23.6,114183.0,21.8591,21.8868,21.8313,21.8406,114183.0
2024-01-12 13:10:00,23.6,23.64,23.58,23.6,81656.0,21.8406,21.8776,21.8221,21.8406,81656.0
2024-01-12 13:15:00,23.6,23.6,23.54,23.55,70640.0,21.8406,21.8406,21.785,21.7943,70640.0
2024-01-12 13:20:00,23.54,23.56,23.53,23.55,91974.0,21.785,21.8035,21.7758,21.7943,91974.0
2024-01-12 13:25:00,23.55,23.55,23.51,23.53,62688.0,21.7943,21.7943,21.7573,21.7758,62688.0
2024-01-12 13:30:00,23.53,23.53,23.47,23.52,131505.0,21.7758,21.7758,21.7203,21.7665,131505.0
2024-01-12 13:35:00,23.53,23.55,23.5,23.53,66104.0,21.7758,21.7943,21.748,21.7758,66104.0
2024-01-12 13:40:00,23.53,23.54,23.5,23.52,66027.0,21.7758,21.785,21.748,21.7665,66027.0
2024-01-12 13:45:00,23.51,23.56,23.5,23.55,63681.0,21.7573,21.8035,21.748,21.7943,63681.0
2024-01-12 13:50:00,23.56,23.56,23.52,23.54,43389.0,21.8035,21.8035,21.7665,21.785,43389.0
2024-01-12 13:55:00,23.54,23.57,23.52,23.52,69560.0,21.785,21.8128,21.7665,21.7665,69560.0
2024-01-12 14:00:00,23.52,23.53,23.5,23.53,63340.0,21.7665,21.7758,21.748,21.7758,63340.0
2024-01-12 14:05:00,23.53,23.57,23.52,23.54,61163.0,21.7758,21.8128,21.7665,21.785,61163.0
2024-01-12 14:10:00,23.53,23.56,23.51,23.55,35356.0,21.7758,21.8035,21.7573,21.7943,35356.0
2024-01-12 14:15:00,23.55,23.55,23.52,23.53,28979.0,21.7943,21.7943,21.7665,21.7758,28979.0
2024-01-12 14:20:00,23.53,23.54,23.47,23.51,127922.0,21.7758,21.785,21.7203,21.7573,127922.0
2024-01-12 14:25:00,23.51,23.51,23.44,23.45,79644.0,21.7573,21.7573,21.6925,21.7017,79644.0
2024-01-12 14:30:00,23.45,23.45,23.38,23.39,112698.0,21.7017,21.7017,21.637,21.6462,112698.0
2024-01-12 14:35:00,23.38,23.38,23.31,23.31,179872.0,21.637,21.637,21.5722,21.5722,179872.0
2024-01-12 14:40:00,23.31,23.33,23.22,23.23,393997.0,21.5722,21.5907,21.4889,21.4982,393997.0
2024-01-12 14:45:00,23.23,23.26,23.18,23.24,260088.0,21.4982,21.5259,21.4519,21.5074,260088.0
2024-01-12 14:50:00,23.25,23.26,23.21,23.23,100123.0,21.5167,21.5259,21.4796,21.4982,100123.0
2024-01-12 14:55:00,23.23,23.26,23.21,23.26,223315.0,21.4982,21.5259,21.4796,21.5259,223315.0
2024-01-12 15:00:00,23.25,23.27,23.23,23.25,113680.0,21.5167,21.5352,21.4982,21.5167,113680.0
2024-01-12 15:05:00,23.25,23.27,23.19,23.22,115060.0,21.5167,21.5352,21.4611,21.4889,115060.0
2024-01-12 15:10:00,23.21,23.23,23.19,23.21,125783.0,21.4796,21.4982,21.4611,21.4796,125783.0
2024-01-12 15:15:00,23.21,23.23,23.17,23.19,126709.0,21.4796,21.4982,21.4426,21.4611,126709.0
2024-01-12 15:20:00,23.19,23.23,23.18,23.23,292731.0,21.4611,21.4982,21.4519,21.4982,292731.0
2024-01-12 15:25:00,23.23,23.3,23.22,23.3,111512.0,21.4982,21.5629,21.4889,21.5629,111512.0
2024-01-12 15:30:00,23.3,23.31,23.25,23.28,134397.0,21.5629,21.5722,21.5167,21.5444,134397.0
2024-01-12 15:35:00,23.28,23.31,23.26,23.3,183429.0,21.5444,21.5722,21.5259,21.5629,183429.0
2024-01-12 15:40:00,23.3,23.31,23.23,23.23,200276.0,21.5629,21.5722,21.4982,21.4982,200276.0
2024-01-12 15:45:00,23.23,23.31,23.23,23.28,334675.0,21.4982,21.5722,21.4982,21.5444,334675.0
2024-01-12 15:50:00,23.28,23.31,23.25,23.26,532065.0,21.5444,21.5722,21.5167,21.5259,532065.0
2024-01-12 15:55:00,23.25,23.29,23.25,23.28,857104.0,21.5167,21.5537,21.5167,21.5444,857104.0
2024-01-16 09:30:00,23.14,23.22,22.8,22.86,487496.0,21.4149,21.4889,21.1002,21.1557,487496.0
2024-01-16 09:35:00,22.86,22.89,22.73,22.83,241209.0,21.1557,21.1835,21.0354,21.128,241209.0
2024-01-16 09:40:00,22.83,22.86,22.71,22.75,175605.0,21.128,21.1557,21.0169,21.0539,175605.0
2024-01-16 09:45:00,22.75,22.8,22.68,22.78,160510.0,21.0539,21.1002,20.9892,21.0817,160510.0
2024-01-16 09:50:00,22.78,22.88,22.76,22.79,230522.0,21.0817,21.1742,21.0632,21.091,230522.0
2024-01-16 09:55:00,22.8,22.81,22.73,22.77,129023.0,21.1002,21.1095,21.0354,21.0724,129023.0
2024-01-16 10:00:00,22.77,22.88,22.76,22.83,265681.0,21.0724,21.1742,21.0632,21.128,265681.0
2024-01-16 10:05:00,22.82,22.88,22.78,22.88,205881.0,21.1187,21.1742,21.0817,21.1742,205881.0
2024-01-16 10:10:00,22.88,23.02,22.87,23.01,308542.0,21.1742,21.3038,21.165,21.2946,308542.0
2024-01-16 10:15:00,23.0,23.11,23.0,23.07,318141.0,21.2853,21.3871,21.2853,21.3501,318141.0
2024-01-16 10:20:00,23.07,23.08,22.93,22.95,196947.0,21.3501,21.3593,21.2205,21.239,196947.0
2024-01-16 10:25:00,22.96,23.0,22.9,22.98,168386.0,21.2483,21.2853,21.1928,21.2668,168386.0
2024-01-16 10:30:00,22.97,22.98,22.91,22.94,118717.0,21.2575,21.2668,21.202,21.2298,118717.0
2024-01-16 10:35:00,22.94,22.98,22.9,22.98,84884.0,21.2298,21.2668,21.1928,21.2668,84884.0
2024-01-16 10:40:00,22.97,23.0,22.94,22.99,84808.0,21.2575,21.2853,21.2298,21.276,84808.0
2024-01-16 10:45:00,22.99,23.04,22.98,23.02,114149.0,21.276,21.3223,21.2668,21.3038,114149.0
2024-01-16 10:50:00,23.03,23.04,22.97,23.02,107121.0,21.3131,21.3223,21.2575,21.3038,107121.0
2024-01-16 10:55:00,23.03,23.04,22.97,22.97,124080.0,21.3131,21.3223,21.2575,21.2575,124080.0
2024-01-16 11:00:00,22.97,22.98,22.9,22.95,189589.0,21.2575,21.2668,21.1928,21.239,189589.0
2024-01-16 11:05:00,22.95,23.0,22.92,22.94,271379.0,21.239,21.2853,21.2113,21.2298,271379.0
2024-01-16 11:10:00,22.94,23.01,22.91,22.99,387218.0,21.2298,21.2946,21.202,21.276,387218.0
2024-01-16 11:15:00,22.98,23.04,22.94,23.01,138716.0,21.2668,21.3223,21.2298,21.2946,138716.0
2024-01-16 11:20:00,23.01,23.12,23.01,23.1,195609.0,21.2946,21.3964,21.2946,21.3778,195609.0
2024-01-16 11:25:00,23.09,23.1,23.01,23.02,102728.0,21.3686,21.3778,21.2946,21.3038,102728.0
2024-01-16 11:30:00,23.01,23.06,23.0,23.05,169664.0,21.2946,21.3408,21.2853,21.3316,169664.0
2024-01-16 11:35:00,23.05,23.07,23.03,23.05,164604.0,21.3316,21.3501,21.3131,21.3316,164604.0
2024-01-16 11:40:00,23.05,23.1,23.02,23.03,308420.0,21.3316,21.3778,21.3038,21.3131,308420.0
2024-01-16 11:45:00,23.02,23.04,22.98,23.03,96721.0,21.3038,21.3223,21.2668,21.3131,96721.0
2024-01-16 11:50:00,23.02,23.06,23.01,23.02,55485.0,21.3038,21.3408,21.2946,21.3038,55485.0
2024-01-16 11:55:00,23.01,23.05,23.0,23.03,85349.0,21.2946,21.3316,21.2853,21.3131,85349.0
2024-01-16 12:00:00,23.03,23.04,22.97,22.99,106104.0,21.3131,21.3223,21.2575,21.276,106104.0
2024-01-16 12:05:00,22.99,23.0,22.94,22.96,86807.0,21.276,21.2853,21.2298,21.2483,86807.0
2024-01-16 12:10:00,22.96,22.97,22.91,22.93,110095.0,21.2483,21.2575,21.202,21.2205,110095.0
2024-01-16 12:15:00,22.94,22.98,22.92,22.95,85733.0,21.2298,21.2668,21.2113,21.239,85733.0
2024-01-16 12:20:00,22.94,23.01,22.94,22.99,77359.0,21.2298,21.2946,21.2298,21.276,77359.0
2024-01-16 12:25:00,22.99,23.0,22.94,22.96,104742.0,21.276,21.2853,21.2298,21.2483,104742.0
2024-01-16 12:30:00,22.96,23.02,22.94,22.96,95476.0,21.2483,21.3038,21.2298,21.2483,95476.0
2024-01-16 12:35:00,22.96,22.99,22.93,22.94,83155.0,21.2483,21.276,21.2205,21.2298,83155.0
2024-01-16 12:40:00,22.94,22.96,22.93,22.94,57418.0,21.2298,21.2483,21.2205,21.2298,57418.0
2024-01-16 12:45:00,22.94,22.96,22.92,22.95,64448.0,21.2298,21.2483,21.2113,21.239,64448.0
2024-01-16 12:50:00,22.95,22.97,22.92,22.96,89836.0,21.239,21.2575,21.2113,21.2483,89836.0
2024-01-16 12:55:00,22.96,23.0,22.95,22.98,82999.0,21.2483,21.2853,21.239,21.2668,82999.0
2024-01-16 13:00:00,22.97,23.09,22.96,23.09,124809.0,21.2575,21.3686,21.2483,21.3686,124809.0
2024-01-16 13:05:00,23.09,23.09,23.04,23.06,76201.0,21.3686,21.3686,21.3223,21.3408,76201.0
2024-01-16 13:10:00,23.05,23.06,23.01,23.02,66096.0,21.3316,21.3408,21.2946,21.3038,66096.0
2024-01-16 13:15:00,23.02,23.09,23.01,23.09,105123.0,21.3038,21.3686,21.2946,21.3686,105123.0
2024-01-16 13:20:00,23.09,23.09,23.03,23.06,78627.0,21.3686,21.3686,21.3131,21.3408,78627.0
2024-01-16 13:25:00,23.07,23.08,23.03,23.08,33005.0,21.3501,21.3593,21.3131,21.3593,33005.0
2024-01-16 13:30:00,23.08,23.08,23.05,23.05,79219.0,21.3593,21.3593,21.3316,21.3316,79219.0
2024-01-16 13:35:00,23.05,23.07,22.98,22.99,84244.0,21.3316,21.3501,21.2668,21.276,84244.0
2024-01-16 13:40:00,22.99,23.0,22.94,22.96,96623.0,21.276,21.2853,21.2298,21.2483,96623.0
2024-01-16 13:45:00,22.96,22.97,22.93,22.96,104935.0,21.2483,21.2575,21.2205,21.2483,104935.0
2024-01-16 13:50:00,22.96,22.98,22.92,22.95,105763.0,21.2483,21.2668,21.2113,21.239,105763.0
2024-01-16 13:55:00,22.95,22.97,22.93,22.94,79921.0,21.239,21.2575,21.2205,21.2298,79921.0
2024-01-16 14:00:00,22.95,22.96,22.92,22.93,55137.0,21.239,21.2483,21.2113,21.2205,55137.0
2024-01-16 14:05:00,22.92,22.94,22.9,22.92,72979.0,21.2113,21.2298,21.1928,21.2113,72979.0
2024-01-16 14:10:00,22.92,22.93,22.85,22.88,110641.0,21.2113,21.2205,21.1465,21.1742,110641.0
2024-01-16 14:15:00,22.87,22.89,22.84,22.86,114252.0,21.165,21.1835,21.1372,21.1557,114252.0
2024-01-16 14:20:00,22.86,22.9,22.85,22.9,78101.0,21.1557,21.1928,21.1465,21.1928,78101.0
2024-01-16 14:25:00,22.9,22.9,22.85,22.85,55803.0,21.1928,21.1928,21.1465,21.1465,55803.0
2024-01-16 14:30:00,22.86,22.89,22.84,22.89,67696.0,21.1557,21.1835,21.1372,21.1835,67696.0
2024-01-16 14:35:00,22.89,22.89,22.82,22.83,60405.0,21.1835,21.1835,21.1187,21.128,60405.0
2024-01-16 14:40:00,22.83,22.83,22.8,22.81,109375.0,21.128,21.128,21.1002,21.1095,109375.0
2024-01-16 14:45:00,22.81,22.86,22.8,22.84,131013.0,21.1095,21.1557,21.1002,21.1372,131013.0
2024-01-16 14:50:00,22.84,22.86,22.82,22.85,112474.0,21.1372,21.1557,21.1187,21.1465,112474.0
2024-01-16 14:55:00,22.86,22.87,22.84,22.86,93319.0,21.1557,21.165,21.1372,21.1557,93319.0
2024-01-16 15:00:00,22.87,22.88,22.85,22.88,68538.0,21.165,21.1742,21.1465,21.1742,68538.0
2024-01-16 15:05:00,22.88,22.95,22.87,22.93,166354.0,21.1742,21.239,21.165,21.2205,166354.0
2024-01-16 15:10:00,22.93,22.96,22.9,22.92,87111.0,21.2205,21.2483,21.1928,21.2113,87111.0
2024-01-16 15:15:00,22.92,22.96,22.91,22.96,130408.0,21.2113,21.2483,21.202,21.2483,130408.0
2024-01-16 15:20:00,22.96,22.96,22.93,22.94,48953.0,21.2483,21.2483,21.2205,21.2298,48953.0
2024-01-16 15:25:00,22.94,22.95,22.91,22.94,82957.0,21.2298,21.239,21.202,21.2298,82957.0
2024-01-16 15:30:00,22.94,22.95,22.87,22.88,82750.0,21.2298,21.239,21.165,21.1742,82750.0
2024-01-16 15:35:00,22.89,22.89,22.85,22.89,123466.0,21.1835,21.1835,21.1465,21.1835,123466.0
2024-01-16 15:40:00,22.89,22.92,22.85,22.92,183272.0,21.1835,21.2113,21.1465,21.2113,183272.0
2024-01-16 15:45:00,22.92,22.92,22.88,22.89,140289.0,21.2113,21.2113,21.1742,21.1835,140289.0
2024-01-16 15:50:00,22.88,22.9,22.82,22.84,296141.0,21.1742,21.1928,21.1187,21.1372,296141.0
2024-01-16 15:55:00,22.83,22.89,22.83,22.88,567802.0,21.128,21.1835,21.128,21.1742,567802.0
2024-01-17 09:30:00,22.63,22.74,22.5,22.66,293807.0,20.9429,21.0447,20.8226,20.9706,293807.0
2024-01-17 09:35:00,22.66,22.71,22.6,22.71,142632.0,20.9706,21.0169,20.9151,21.0169,142632.0
2024-01-17 09:40:00,22.71,22.73,22.61,22.7,84769.0,21.0169,21.0354,20.9244,21.0077,84769.0
2024-01-17 09:45:00,22.7,22.75,22.64,22.73,91778.0,21.0077,21.0539,20.9521,21.0354,91778.0
2024-01-17 09:50:00,22.73,22.75,22.62,22.71,103217.0,21.0354,21.0539,20.9336,21.0169,103217.0
2024-01-17 09:55:00,22.71,22.72,22.62,22.67,78830.0,21.0169,21.0262,20.9336,20.9799,78830.0
2024-01-17 10:00:00,22.67,22.79,22.64,22.7,150341.0,20.9799,21.091,20.9521,21.0077,150341.0
2024-01-17 10:05:00,22.7,22.76,22.69,22.75,67588.0,21.0077,21.0632,20.9984,21.0539,67588.0
2024-01-17 10:10:00,22.74,22.76,22.69,22.73,85085.0,21.0447,21.0632,20.9984,21.0354,85085.0
2024-01-17 10:15:00,22.73,22.75,22.65,22.66,77419.0,21.0354,21.0539,20.9614,20.9706,77419.0
2024-01-17 10:20:00,22.67,22.71,22.66,22.7,61163.0,20.9799,21.0169,20.9706,21.0077,61163.0
2024-01-17 10:25:00,22.7,22.71,22.64,22.66,88594.0,21.0077,21.0169,20.9521,20.9706,88594.0
2024-01-17 10:30:00,22.66,22.67,22.62,22.64,69386.0,20.9706,20.9799,20.9336,20.9521,69386.0
2024-01-17 10:35:00,22.64,22.67,22.6,22.62,161157.0,20.9521,20.9799,20.9151,20.9336,161157.0
2024-01-17 10:40:00,22.61,22.63,22.53,22.55,161664.0,20.9244,20.9429,20.8503,20.8688,161664.0
2024-01-17 10:45:00,22.55,22.58,22.52,22.55,132946.0,20.8688,20.8966,20.8411,20.8688,132946.0
2024-01-17 10:50:00,22.55,22.66,22.54,22.65,128734.0,20.8688,20.9706,20.8596,20.9614,128734.0
2024-01-17 10:55:00,22.66,22.68,22.56,22.64,201683.0,20.9706,20.9892,20.8781,20.9521,201683.0
2024-01-17 11:00:00,22.64,22.67,22.6,22.6,71430.0,20.9521,20.9799,20.9151,20.9151,71430.0
2024-01-17 11:05:00,22.61,22.62,22.58,22.59,51263.0,20.9244,20.9336,20.8966,20.9059,51263.0
2024-01-17 11:10:00,22.6,22.61,22.55,22.55,26741.0,20.9151,20.9244,20.8688,20.8688,26741.0
2024-01-17 11:15:00,22.55,22.59,22.52,22.56,76914.0,20.8688,20.9059,20.8411,20.8781,76914.0
2024-01-17 11:20:00,22.56,22.56,22.53,22.55,32929.0,20.8781,20.8781,20.8503,20.8688,32929.0
2024-01-17 11:25:00,22.55,22.55,22.48,22.52,133671.0,20.8688,20.8688,20.8041,20.8411,133671.0
2024-01-17 11:30:00,22.53,22.53,22.46,22.48,73493.0,20.8503,20.8503,20.7856,20.8041,73493.0
2024-01-17 11:35:00,22.49,22.5,22.44,22.46,66647.0,20.8133,20.8226,20.767,20.7856,66647.0
2024-01-17 11:40:00,22.46,22.46,22.41,22.42,55380.0,20.7856,20.7856,20.7393,20.7485,55380.0
2024-01-17 11:45:00,22.43,22.43,22.4,22.41,36365.0,20.7578,20.7578,20.73,20.7393,36365.0
2024-01-17 11:50:00,22.42,22.42,22.36,22.38,65250.0,20.7485,20.7485,20.693,20.7115,65250.0
2024-01-17 11:55:00,22.39,22.43,22.37,22.43,42681.0,20.7208,20.7578,20.7023,20.7578,42681.0
2024-01-17 12:00:00,22.42,22.44,22.4,22.42,71270.0,20.7485,20.767,20.73,20.7485,71270.0
2024-01-17 12:05:00,22.42,22.44,22.39,22.39,36168.0,20.7485,20.767,20.7208,20.7208,36168.0
2024-01-17 12:10:00,22.39,22.43,22.37,22.42,42996.0,20.7208,20.7578,20.7023,20.7485,42996.0
2024-01-17 12:15:00,22.41,22.43,22.38,22.39,26570.0,20.7393,20.7578,20.7115,20.7208,26570.0
2024-01-17 12:20:00,22.38,22.4,22.35,22.36,40894.0,20.7115,20.73,20.6838,20.693,40894.0
2024-01-17 12:25:00,22.36,22.38,22.34,22.35,60348.0,20.693,20.7115,20.6745,20.6838,60348.0
2024-01-17 12:30:00,22.35,22.36,22.32,22.34,98779.0,20.6838,20.693,20.656,20.6745,98779.0
2024-01-17 12:35:00,22.33,22.34,22.3,22.31,53218.0,20.6652,20.6745,20.6375,20.6467,53218.0
2024-01-17 12:40:00,22.31,22.31,22.26,22.27,169154.0,20.6467,20.6467,20.6005,20.6097,169154.0
2024-01-17 12:45:00,22.26,22.33,22.24,22.32,129301.0,20.6005,20.6652,20.582,20.656,129301.0
2024-01-17 12:50:00,22.32,22.33,22.3,22.31,61798.0,20.656,20.6652,20.6375,20.6467,61798.0
2024-01-17 12:55:00,22.3,22.33,22.28,22.29,94986.0,20.6375,20.6652,20.619,20.6282,94986.0
2024-01-17 13:00:00,22.29,22.3,22.25,22.27,52501.0,20.6282,20.6375,20.5912,20.6097,52501.0
2024-01-17 13:05:00,22.26,22.27,22.23,22.23,67148.0,20.6005,20.6097,20.5727,20.5727,67148.0
2024-01-17 13:10:00,22.23,22.26,22.22,22.23,103132.0,20.5727,20.6005,20.5634,20.5727,103132.0
2024-01-17 13:15:00,22.22,22.28,22.2,22.26,93770.0,20.5634,20.619,20.5449,20.6005,93770.0
2024-01-17 13:20:00,22.26,22.29,22.23,22.25,88069.0,20.6005,20.6282,20.5727,20.5912,88069.0
2024-01-17 13:25:00,22.25,22.27,22.23,22.25,28291.0,20.5912,20.6097,20.5727,20.5912,28291.0
2024-01-17 13:30:00,22.24,22.25,22.2,22.21,55113.0,20.582,20.5912,20.5449,20.5542,55113.0
2024-01-17 13:35:00,22.21,22.22,22.18,22.19,161662.0,20.5542,20.5634,20.5264,20.5357,161662.0
2024-01-17 13:40:00,22.2,22.2,22.13,22.14,184575.0,20.5449,20.5449,20.4802,20.4894,184575.0
2024-01-17 13:45:00,22.14,22.14,22.08,22.1,375441.0,20.4894,20.4894,20.4339,20.4524,375441.0
2024-01-17 13:50:00,22.1,22.12,22.08,22.11,382240.0,20.4524,20.4709,20.4339,20.4616,382240.0
2024-01-17 13:55:00,22.1,22.11,22.08,22.09,193316.0,20.4524,20.4616,20.4339,20.4431,193316.0
2024-01-17 14:00:00,22.1,22.14,22.09,22.13,238337.0,20.4524,20.4894,20.4431,20.4802,238337.0
2024-01-17 14:05:00,22.14,22.18,22.11,22.16,108707.0,20.4894,20.5264,20.4616,20.5079,108707.0
2024-01-17 14:10:00,22.16,22.18,22.14,22.17,101646.0,20.5079,20.5264,20.4894,20.5172,101646.0
2024-01-17 14:15:00,22.17,22.22,22.16,22.19,51981.0,20.5172,20.5634,20.5079,20.5357,51981.0
2024-01-17 14:20:00,22.19,22.2,22.16,22.17,62681.0,20.5357,20.5449,20.5079,20.5172,62681.0
2024-01-17 14:25:00,22.17,22.17,22.1,22.13,144013.0,20.5172,20.5172,20.4524,20.4802,144013.0
2024-01-17 14:30:00,22.13,22.14,22.1,22.11,90962.0,20.4802,20.4894,20.4524,20.4616,90962.0
2024-01-17 14:35:00,22.1,22.14,22.09,22.12,71605.0,20.4524,20.4894,20.4431,20.4709,71605.0
2024-01-17 14:40:00,22.12,22.13,22.1,22.1,48328.0,20.4709,20.4802,20.4524,20.4524,48328.0
2024-01-17 14:45:00,22.11,22.12,22.09,22.11,68785.0,20.4616,20.4709,20.4431,20.4616,68785.0
2024-01-17 14:50:00,22.11,22.13,22.1,22.12,50454.0,20.4616,20.4802,20.4524,20.4709,50454.0
2024-01-17 14:55:00,22.11,22.12,22.07,22.07,80282.0,20.4616,20.4709,20.4246,20.4246,80282.0
2024-01-17 15:00:00,22.07,22.08,22.02,22.05,154317.0,20.4246,20.4339,20.3784,20.4061,154317.0
2024-01-17 15:05:00,22.05,22.07,22.04,22.05,164164.0,20.4061,20.4246,20.3969,20.4061,164164.0
2024-01-17 15:10:00,22.05,22.07,22.02,22.06,73829.0,20.4061,20.4246,20.3784,20.4154,73829.0
2024-01-17 15:15:00,22.07,22.14,22.06,22.14,111677.0,20.4246,20.4894,20.4154,20.4894,111677.0
2024-01-17 15:20:00,22.14,22.18,22.13,22.14,106520.0,20.4894,20.5264,20.4802,20.4894,106520.0
2024-01-17 15:25:00,22.14,22.14,22.1,22.11,86483.0,20.4894,20.4894,20.4524,20.4616,86483.0
2024-01-17 15:30:00,22.11,22.17,22.11,22.16,166379.0,20.4616,20.5172,20.4616,20.5079,166379.0
2024-01-17 15:35:00,22.16,22.17,22.13,22.17,140749.0,20.5079,20.5172,20.4802,20.5172,140749.0
2024-01-17 15:40:00,22.17,22.2,22.16,22.2,110540.0,20.5172,20.5449,20.5079,20.5449,110540.0
2024-01-17 15:45:00,22.2,22.23,22.13,22.18,631585.0,20.5449,20.5727,20.4802,20.5264,631585.0
2024-01-17 15:50:00,22.18,22.22,22.16,22.16,432780.0,20.5264,20.5634,20.5079,20.5079,432780.0
2024-01-17 15:55:00,22.16,22.2,22.14,22.17,1024877.0,20.5079,20.5449,20.4894,20.5172,1024877.0
2024-01-18 09:30:00,22.09,22.15,22.0,22.07,393971.0,20.4431,20.4987,20.3598,20.4246,393971.0
2024-01-18 09:35:00,22.07,22.07,21.95,21.96,284218.0,20.4246,20.4246,20.3136,20.3228,284218.0
2024-01-18 09:40:00,21.97,22.08,21.95,21.96,192768.0,20.3321,20.4339,20.3136,20.3228,192768.0
2024-01-18 09:45:00,21.96,22.02,21.75,21.79,159199.0,20.3228,20.3784,20.1285,20.1655,159199.0
2024-01-18 09:50:00,21.79,21.88,21.75,21.82,146759.0,20.1655,20.2488,20.1285,20.1933,146759.0
2024-01-18 09:55:00,21.82,21.98,21.81,21.96,74299.0,20.1933,20.3413,20.184,20.3228,74299.0
2024-01-18 10:00:00,21.96,21.96,21.82,21.82,166988.0,20.3228,20.3228,20.1933,20.1933,166988.0
2024-01-18 10:05:00,21.83,22.02,21.82,22.01,148501.0,20.2025,20.3784,20.1933,20.3691,148501.0
2024-01-18 10:10:00,22.02,22.03,21.96,22.03,173261.0,20.3784,20.3876,20.3228,20.3876,173261.0
2024-01-18 10:15:00,22.03,22.04,21.97,22.02,129861.0,20.3876,20.3969,20.3321,20.3784,129861.0
2024-01-18 10:20:00,22.02,22.11,22.0,22.04,356716.0,20.3784,20.4616,20.3598,20.3969,356716.0
2024-01-18 10:25:00,22.05,22.05,21.92,21.97,197176.0,20.4061,20.4061,20.2858,20.3321,197176.0
2024-01-18 10:30:00,21.96,22.12,21.96,22.11,304306.0,20.3228,20.4709,20.3228,20.4616,304306.0
2024-01-18 10:35:00,22.12,22.17,22.04,22.06,312227.0,20.4709,20.5172,20.3969,20.4154,312227.0
2024-01-18 10:40:00,22.05,22.07,22.01,22.06,92789.0,20.4061,20.4246,20.3691,20.4154,92789.0
2024-01-18 10:45:00,22.06,22.07,22.02,22.05,131222.0,20.4154,20.4246,20.3784,20.4061,131222.0
2024-01-18 10:50:00,22.05,22.05,21.98,22.03,131794.0,20.4061,20.4061,20.3413,20.3876,131794.0
2024-01-18 10:55:00,22.02,22.04,21.97,21.97,80106.0,20.3784,20.3969,20.3321,20.3321,80106.0
2024-01-18 11:00:00,21.98,22.01,21.93,21.96,97179.0,20.3413,20.3691,20.2951,20.3228,97179.0
2024-01-18 11:05:00,21.96,22.05,21.95,22.03,116908.0,20.3228,20.4061,20.3136,20.3876,116908.0
2024-01-18 11:10:00,22.03,22.06,22.01,22.02,111195.0,20.3876,20.4154,20.3691,20.3784,111195.0
2024-01-18 11:15:00,22.02,22.06,22.01,22.02,71065.0,20.3784,20.4154,20.3691,20.3784,71065.0
2024-01-18 11:20:00,22.02,22.04,21.98,22.0,57865.0,20.3784,20.3969,20.3413,20.3598,57865.0
2024-01-18 11:25:00,21.99,22.02,21.98,21.98,81261.0,20.3506,20.3784,20.3413,20.3413,81261.0
2024-01-18 11:30:00,21.98,22.01,21.96,21.99,123001.0,20.3413,20.3691,20.3228,20.3506,123001.0
2024-01-18 11:35:00,22.0,22.01,21.96,21.96,97543.0,20.3598,20.3691,20.3228,20.3228,97543.0
2024-01-18 11:40:00,21.96,21.96,21.87,21.92,237579.0,20.3228,20.3228,20.2395,20.2858,237579.0
2024-01-18 11:45:00,21.92,21.95,21.9,21.93,60397.0,20.2858,20.3136,20.2673,20.2951,60397.0
2024-01-18 11:50:00,21.94,21.96,21.93,21.95,52299.0,20.3043,20.3228,20.2951,20.3136,52299.0
2024-01-18 11:55:00,21.96,21.97,21.91,21.92,82882.0,20.3228,20.3321,20.2766,20.2858,82882.0
2024-01-18 12:00:00,21.92,21.94,21.84,21.85,143559.0,20.2858,20.3043,20.2118,20.221,143559.0
2024-01-18 12:05:00,21.85,21.85,21.8,21.82,63076.0,20.221,20.221,20.1748,20.1933,63076.0
2024-01-18 12:10:00,21.82,21.84,21.77,21.84,166767.0,20.1933,20.2118,20.147,20.2118,166767.0
2024-01-18 12:15:00,21.84,21.84,21.8,21.82,82413.0,20.2118,20.2118,20.1748,20.1933,82413.0
2024-01-18 12:20:00,21.82,21.83,21.78,21.79,85114.0,20.1933,20.2025,20.1563,20.1655,85114.0
2024-01-18 12:25:00,21.79,21.82,21.76,21.77,69434.0,20.1655,20.1933,20.1377,20.147,69434.0
2024-01-18 12:30:00,21.77,21.8,21.75,21.79,91742.0,20.147,20.1748,20.1285,20.1655,91742.0
2024-01-18 12:35:00,21.79,21.82,21.78,21.81,40604.0,20.1655,20.1933,20.1563,20.184,40604.0
2024-01-18 12:40:00,21.81,21.84,21.79,21.83,101535.0,20.184,20.2118,20.1655,20.2025,101535.0
2024-01-18 12:45:00,21.83,21.84,21.8,21.82,61727.0,20.2025,20.2118,20.1748,20.1933,61727.0
2024-01-18 12:50:00,21.82,21.83,21.77,21.83,104908.0,20.1933,20.2025,20.147,20.2025,104908.0
2024-01-18 12:55:00,21.83,21.84,21.76,21.78,79872.0,20.2025,20.2118,20.1377,20.1563,79872.0
2024-01-18 13:00:00,21.78,21.79,21.75,21.76,77027.0,20.1563,20.1655,20.1285,20.1377,77027.0
2024-01-18 13:05:00,21.76,21.78,21.72,21.78,79114.0,20.1377,20.1563,20.1007,20.1563,79114.0
2024-01-18 13:10:00,21.78,21.81,21.77,21.8,40371.0,20.1563,20.184,20.147,20.1748,40371.0
2024-01-18 13:15:00,21.8,21.82,21.78,21.8,35257.0,20.1748,20.1933,20.1563,20.1748,35257.0
2024-01-18 13:20:00,21.79,21.84,21.78,21.82,96103.0,20.1655,20.2118,20.1563,20.1933,96103.0
2024-01-18 13:25:00,21.82,21.84,21.81,21.82,30120.0,20.1933,20.2118,20.184,20.1933,30120.0
2024-01-18 13:30:00,21.81,21.88,21.8,21.87,84172.0,20.184,20.2488,20.1748,20.2395,84172.0
2024-01-18 13:35:00,21.88,21.98,21.87,21.93,296907.0,20.2488,20.3413,20.2395,20.2951,296907.0
2024-01-18 13:40:00,21.94,21.94,21.92,21.93,56648.0,20.3043,20.3043,20.2858,20.2951,56648.0
2024-01-18 13:45:00,21.93,21.94,21.89,21.92,54594.0,20.2951,20.3043,20.2581,20.2858,54594.0
2024-01-18 13:50:00,21.93,21.95,21.91,21.92,93843.0,20.2951,20.3136,20.2766,20.2858,93843.0
2024-01-18 13:55:00,21.92,21.93,21.88,21.91,68249.0,20.2858,20.2951,20.2488,20.2766,68249.0
2024-01-18 14:00:00,21.9,21.95,21.9,21.93,65203.0,20.2673,20.3136,20.2673,20.2951,65203.0
2024-01-18 14:05:00,21.94,21.97,21.93,21.95,49407.0,20.3043,20.3321,20.2951,20.3136,49407.0
2024-01-18 14:10:00,21.95,21.97,21.93,21.96,58744.0,20.3136,20.3321,20.2951,20.3228,58744.0
2024-01-18 14:15:00,21.96,22.0,21.96,21.98,103132.0,20.3228,20.3598,20.3228,20.3413,103132.0
2024-01-18 14:20:00,21.98,22.06,21.97,22.05,96037.0,20.3413,20.4154,20.3321,20.4061,96037.0
2024-01-18 14:25:00,22.05,22.07,22.04,22.06,70441.0,20.4061,20.4246,20.3969,20.4154,70441.0
2024-01-18 14:30:00,22.05,22.09,22.03,22.04,111686.0,20.4061,20.4431,20.3876,20.3969,111686.0
2024-01-18 14:35:00,22.05,22.07,22.01,22.01,54644.0,20.4061,20.4246,20.3691,20.3691,54644.0
2024-01-18 14:40:00,22.03,22.05,21.98,22.0,64621.0,20.3876,20.4061,20.3413,20.3598,64621.0
2024-01-18 14:45:00,21.99,22.01,21.95,21.98,65712.0,20.3506,20.3691,20.3136,20.3413,65712.0
2024-01-18 14:50:00,21.99,22.08,21.99,22.08,70996.0,20.3506,20.4339,20.3506,20.4339,70996.0
2024-01-18 14:55:00,22.07,22.1,22.05,22.07,82488.0,20.4246,20.4524,20.4061,20.4246,82488.0
2024-01-18 15:00:00,22.06,22.09,22.05,22.07,160832.0,20.4154,20.4431,20.4061,20.4246,160832.0
2024-01-18 15:05:00,22.07,22.11,22.06,22.1,205060.0,20.4246,20.4616,20.4154,20.4524,205060.0
2024-01-18 15:10:00,22.11,22.14,22.09,22.11,96476.0,20.4616,20.4894,20.4431,20.4616,96476.0
2024-01-18 15:15:00,22.1,22.16,22.09,22.15,127883.0,20.4524,20.5079,20.4431,20.4987,127883.0
2024-01-18 15:20:00,22.15,22.18,22.13,22.14,71864.0,20.4987,20.5264,20.4802,20.4894,71864.0
2024-01-18 15:25:00,22.14,22.2,22.13,22.19,109132.0,20.4894,20.5449,20.4802,20.5357,109132.0
2024-01-18 15:30:00,22.19,22.2,22.14,22.15,100431.0,20.5357,20.5449,20.4894,20.4987,100431.0
2024-01-18 15:35:00,22.16,22.18,22.13,22.14,140079.0,20.5079,20.5264,20.4802,20.4894,140079.0
2024-01-18 15:40:00,22.13,22.17,22.12,22.16,105709.0,20.4802,20.5172,20.4709,20.5079,105709.0
2024-01-18 15:45:00,22.15,22.18,22.13,22.17,144662.0,20.4987,20.5264,20.4802,20.5172,144662.0
2024-01-18 15:50:00,22.17,22.18,22.12,22.15,258714.0,20.5172,20.5264,20.4709,20.4987,258714.0
2024-01-18 15:55:00,22.15,22.17,22.14,22.17,469842.0,20.4987,20.5172,20.4894,20.5172,469842.0
2024-01-19 09:30:00,22.08,22.08,21.75,21.81,667166.0,20.4339,20.4339,20.1285,20.184,667166.0
2024-01-19 09:35:00,21.81,21.87,21.62,21.63,208812.0,20.184,20.2395,20.0082,20.0174,208812.0
2024-01-19 09:40:00,21.62,21.7,21.58,21.66,298977.0,20.0082,20.0822,19.9712,20.0452,298977.0
2024-01-19 09:45:00,21.66,21.78,21.61,21.77,312364.0,20.0452,20.1563,19.9989,20.147,312364.0
2024-01-19 09:50:00,21.77,21.84,21.74,21.82,147588.0,20.147,20.2118,20.1192,20.1933,147588.0
2024-01-19 09:55:00,21.81,21.83,21.75,21.8,95653.0,20.184,20.2025,20.1285,20.1748,95653.0
2024-01-19 10:00:00,21.82,21.86,21.72,21.79,177462.0,20.1933,20.2303,20.1007,20.1655,177462.0
2024-01-19 10:05:00,21.79,21.8,21.65,21.71,178334.0,20.1655,20.1748,20.0359,20.0915,178334.0
2024-01-19 10:10:00,21.71,21.73,21.62,21.63,78560.0,20.0915,20.11,20.0082,20.0174,78560.0
2024-01-19 10:15:00,21.63,21.72,21.62,21.69,75206.0,20.0174,20.1007,20.0082,20.073,75206.0
2024-01-19 10:20:00,21.69,21.73,21.66,21.71,98777.0,20.073,20.11,20.0452,20.0915,98777.0
2024-01-19 10:25:00,21.71,21.76,21.68,21.73,60624.0,20.0915,20.1377,20.0637,20.11,60624.0
2024-01-19 10:30:00,21.73,21.76,21.69,21.74,102467.0,20.11,20.1377,20.073,20.1192,102467.0
2024-01-19 10:35:00,21.74,21.78,21.73,21.74,86503.0,20.1192,20.1563,20.11,20.1192,86503.0
2024-01-19 10:40:00,21.74,21.81,21.74,21.8,126538.0,20.1192,20.184,20.1192,20.1748,126538.0
2024-01-19 10:45:00,21.8,21.99,21.79,21.95,990669.0,20.1748,20.3506,20.1655,20.3136,990669.0
2024-01-19 10:50:00,21.96,22.03,21.89,22.0,258359.0,20.3228,20.3876,20.2581,20.3598,258359.0
2024-01-19 10:55:00,21.98,22.07,21.96,22.01,409155.0,20.3413,20.4246,20.3228,20.3691,409155.0
2024-01-19 11:00:00,22.01,22.01,21.91,21.95,130507.0,20.3691,20.3691,20.2766,20.3136,130507.0
2024-01-19 11:05:00,21.95,21.97,21.86,21.86,223715.0,20.3136,20.3321,20.2303,20.2303,223715.0
2024-01-19 11:10:00,21.87,21.93,21.84,21.92,83035.0,20.2395,20.2951,20.2118,20.2858,83035.0
2024-01-19 11:15:00,21.93,21.93,21.85,21.86,159771.0,20.2951,20.2951,20.221,20.2303,159771.0
2024-01-19 11:20:00,21.85,21.88,21.85,21.88,68575.0,20.221,20.2488,20.221,20.2488,68575.0
2024-01-19 11:25:00,21.88,21.9,21.85,21.89,111161.0,20.2488,20.2673,20.221,20.2581,111161.0
2024-01-19 11:30:00,21.89,21.9,21.84,21.87,68802.0,20.2581,20.2673,20.2118,20.2395,68802.0
2024-01-19 11:35:00,21.87,21.92,21.86,21.92,42550.0,20.2395,20.2858,20.2303,20.2858,42550.0
2024-01-19 11:40:00,21.91,21.93,21.85,21.86,67780.0,20.2766,20.2951,20.221,20.2303,67780.0
2024-01-19 11:45:00,21.85,21.88,21.83,21.85,71762.0,20.221,20.2488,20.2025,20.221,71762.0
2024-01-19 11:50:00,21.84,21.91,21.84,21.9,58787.0,20.2118,20.2766,20.2118,20.2673,58787.0
2024-01-19 11:55:00,21.89,21.91,21.88,21.91,59055.0,20.2581,20.2766,20.2488,20.2766,59055.0
2024-01-19 12:00:00,21.91,21.92,21.86,21.89,52793.0,20.2766,20.2858,20.2303,20.2581,52793.0
2024-01-19 12:05:00,21.88,21.89,21.86,21.88,39913.0,20.2488,20.2581,20.2303,20.2488,39913.0
2024-01-19 12:10:00,21.87,21.89,21.84,21.87,186970.0,20.2395,20.2581,20.2118,20.2395,186970.0
2024-01-19 12:15:00,21.87,21.9,21.84,21.85,67730.0,20.2395,20.2673,20.2118,20.221,67730.0
2024-01-19 12:20:00,21.85,21.89,21.84,21.88,37837.0,20.221,20.2581,20.2118,20.2488,37837.0
2024-01-19 12:25:00,21.88,21.91,21.87,21.87,49785.0,20.2488,20.2766,20.2395,20.2395,49785.0
2024-01-19 12:30:00,21.88,21.92,21.87,21.89,324889.0,20.2488,20.2858,20.2395,20.2581,324889.0
2024-01-19 12:35:00,21.88,21.89,21.8,21.8,42815.0,20.2488,20.2581,20.1748,20.1748,42815.0
2024-01-19 12:40:00,21.81,21.82,21.77,21.8,116666.0,20.184,20.1933,20.147,20.1748,116666.0
2024-01-19 12:45:00,21.8,21.81,21.78,21.8,46864.0,20.1748,20.184,20.1563,20.1748,46864.0
2024-01-19 12:50:00,21.8,21.85,21.79,21.84,39675.0,20.1748,20.221,20.1655,20.2118,39675.0
2024-01-19 12:55:00,21.84,21.91,21.82,21.89,91080.0,20.2118,20.2766,20.1933,20.2581,91080.0
2024-01-19 13:00:00,21.89,21.89,21.83,21.84,58253.0,20.2581,20.2581,20.2025,20.2118,58253.0
2024-01-19 13:05:00,21.85,21.86,21.82,21.82,51206.0,20.221,20.2303,20.1933,20.1933,51206.0
2024-01-19 13:10:00,21.82,21.89,21.81,21.86,81491.0,20.1933,20.2581,20.184,20.2303,81491.0
2024-01-19 13:15:00,21.86,21.9,21.85,21.87,68166.0,20.2303,20.2673,20.221,20.2395,68166.0
2024-01-19 13:20:00,21.88,21.95,21.87,21.94,275435.0,20.2488,20.3136,20.2395,20.3043,275435.0
2024-01-19 13:25:00,21.94,21.94,21.88,21.91,61788.0,20.3043,20.3043,20.2488,20.2766,61788.0
2024-01-19 13:30:00,21.91,21.97,21.9,21.96,107327.0,20.2766,20.3321,20.2673,20.3228,107327.0
2024-01-19 13:35:00,21.96,21.96,21.92,21.93,79023.0,20.3228,20.3228,20.2858,20.2951,79023.0
2024-01-19 13:40:00,21.93,21.95,21.92,21.95,24618.0,20.2951,20.3136,20.2858,20.3136,24618.0
2024-01-19 13:45:00,21.95,21.95,21.91,21.94,49333.0,20.3136,20.3136,20.2766,20.3043,49333.0
2024-01-19 13:50:00,21.94,21.95,21.92,21.94,39151.0,20.3043,20.3136,20.2858,20.3043,39151.0
2024-01-19 13:55:00,21.93,21.98,21.93,21.98,90358.0,20.2951,20.3413,20.2951,20.3413,90358.0
2024-01-19 14:00:00,21.98,22.01,21.96,22.01,94765.0,20.3413,20.3691,20.3228,20.3691,94765.0
2024-01-19 14:05:00,22.01,22.01,21.98,21.98,68721.0,20.3691,20.3691,20.3413,20.3413,68721.0
2024-01-19 14:10:00,21.99,22.01,21.96,22.0,45971.0,20.3506,20.3691,20.3228,20.3598,45971.0
2024-01-19 14:15:00,22.0,22.06,21.99,22.03,86296.0,20.3598,20.4154,20.3506,20.3876,86296.0
2024-01-19 14:20:00,22.04,22.07,22.01,22.05,84977.0,20.3969,20.4246,20.3691,20.4061,84977.0
2024-01-19 14:25:00,22.06,22.17,22.05,22.14,140902.0,20.4154,20.5172,20.4061,20.4894,140902.0
2024-01-19 14:30:00,22.14,22.16,22.09,22.11,88910.0,20.4894,20.5079,20.4431,20.4616,88910.0
2024-01-19 14:35:00,22.11,22.13,22.07,22.13,63277.0,20.4616,20.4802,20.4246,20.4802,63277.0
2024-01-19 14:40:00,22.13,22.17,22.12,22.15,90691.0,20.4802,20.5172,20.4709,20.4987,90691.0
2024-01-19 14:45:00,22.16,22.17,22.11,22.14,44829.0,20.5079,20.5172,20.4616,20.4894,44829.0
2024-01-19 14:50:00,22.14,22.15,22.08,22.09,90283.0,20.4894,20.4987,20.4339,20.4431,90283.0
2024-01-19 14:55:00,22.09,22.11,22.08,22.11,61879.0,20.4431,20.4616,20.4339,20.4616,61879.0
2024-01-19 15:00:00,22.11,22.12,22.08,22.1,147878.0,20.4616,20.4709,20.4339,20.4524,147878.0
2024-01-19 15:05:00,22.1,22.1,22.07,22.08,60450.0,20.4524,20.4524,20.4246,20.4339,60450.0
2024-01-19 15:10:00,22.09,22.09,22.03,22.06,84093.0,20.4431,20.4431,20.3876,20.4154,84093.0
2024-01-19 15:15:00,22.07,22.08,22.04,22.05,83870.0,20.4246,20.4339,20.3969,20.4061,83870.0
2024-01-19 15:20:00,22.04,22.05,22.0,22.02,121241.0,20.3969,20.4061,20.3598,20.3784,121241.0
2024-01-19 15:25:00,22.03,22.05,22.0,22.05,130471.0,20.3876,20.4061,20.3598,20.4061,130471.0
2024-01-19 15:30:00,22.05,22.05,22.02,22.04,66654.0,20.4061,20.4061,20.3784,20.3969,66654.0
2024-01-19 15:35:00,22.04,22.07,22.02,22.05,114605.0,20.3969,20.4246,20.3784,20.4061,114605.0
2024-01-19 15:40:00,22.05,22.05,21.98,22.02,152079.0,20.4061,20.4061,20.3413,20.3784,152079.0
2024-01-19 15:45:00,22.02,22.03,21.95,21.98,202674.0,20.3784,20.3876,20.3136,20.3413,202674.0
2024-01-19 15:50:00,21.99,22.0,21.96,22.0,270416.0,20.3506,20.3598,20.3228,20.3598,270416.0
2024-01-19 15:55:00,21.99,22.01,21.98,21.99,598483.0,20.3506,20.3691,20.3413,20.3506,598483.0
2024-01-22 09:30:00,21.91,22.13,21.76,22.12,390007.0,20.2766,20.4802,20.1377,20.4709,390007.0
2024-01-22 09:35:00,22.11,22.11,22.01,22.05,143311.0,20.4616,20.4616,20.3691,20.4061,143311.0
2024-01-22 09:40:00,22.05,22.28,22.05,22.23,237173.0,20.4061,20.619,20.4061,20.5727,237173.0
2024-01-22 09:45:00,22.25,22.29,22.11,22.29,142279.0,20.5912,20.6282,20.4616,20.6282,142279.0
2024-01-22 09:50:00,22.29,22.4,22.24,22.39,144842.0,20.6282,20.73,20.582,20.7208,144842.0
2024-01-22 09:55:00,22.39,22.42,22.34,22.38,87848.0,20.7208,20.7485,20.6745,20.7115,87848.0
2024-01-22 10:00:00,22.38,22.53,22.38,22.51,205426.0,20.7115,20.8503,20.7115,20.8318,205426.0
2024-01-22 10:05:00,22.52,22.52,22.33,22.36,178341.0,20.8411,20.8411,20.6652,20.693,178341.0
2024-01-22 10:10:00,22.36,22.46,22.35,22.42,144283.0,20.693,20.7856,20.6838,20.7485,144283.0
2024-01-22 10:15:00,22.42,22.46,22.38,22.38,74786.0,20.7485,20.7856,20.7115,20.7115,74786.0
2024-01-22 10:20:00,22.38,22.43,22.35,22.43,100927.0,20.7115,20.7578,20.6838,20.7578,100927.0
2024-01-22 10:25:00,22.42,22.48,22.41,22.45,124601.0,20.7485,20.8041,20.7393,20.7763,124601.0
2024-01-22 10:30:00,22.45,22.48,22.4,22.43,77155.0,20.7763,20.8041,20.73,20.7578,77155.0
2024-01-22 10:35:00,22.43,22.44,22.35,22.39,82720.0,20.7578,20.767,20.6838,20.7208,82720.0
2024-01-22 10:40:00,22.39,22.4,22.33,22.36,86973.0,20.7208,20.73,20.6652,20.693,86973.0
2024-01-22 10:45:00,22.37,22.43,22.35,22.36,97290.0,20.7023,20.7578,20.6838,20.693,97290.0
2024-01-22 10:50:00,22.35,22.39,22.31,22.39,87995.0,20.6838,20.7208,20.6467,20.7208,87995.0
2024-01-22 10:55:00,22.39,22.45,22.38,22.41,82562.0,20.7208,20.7763,20.7115,20.7393,82562.0
2024-01-22 11:00:00,22.4,22.4,22.32,22.34,159754.0,20.73,20.73,20.656,20.6745,159754.0
2024-01-22 11:05:00,22.34,22.39,22.32,22.33,67807.0,20.6745,20.7208,20.656,20.6652,67807.0
2024-01-22 11:10:00,22.32,22.33,22.28,22.3,59783.0,20.656,20.6652,20.619,20.6375,59783.0
2024-01-22 11:15:00,22.3,22.33,22.29,22.32,35400.0,20.6375,20.6652,20.6282,20.656,35400.0
2024-01-22 11:20:00,22.32,22.32,22.22,22.25,84922.0,20.656,20.656,20.5634,20.5912,84922.0
2024-01-22 11:25:00,22.24,22.29,22.24,22.29,59318.0,20.582,20.6282,20.582,20.6282,59318.0
2024-01-22 11:30:00,22.28,22.28,22.22,22.23,51648.0,20.619,20.619,20.5634,20.5727,51648.0
2024-01-22 11:35:00,22.22,22.24,22.19,22.2,62331.0,20.5634,20.582,20.5357,20.5449,62331.0
2024-01-22 11:40:00,22.19,22.22,22.15,22.18,87079.0,20.5357,20.5634,20.4987,20.5264,87079.0
2024-01-22 11:45:00,22.18,22.22,22.17,22.18,34611.0,20.5264,20.5634,20.5172,20.5264,34611.0
2024-01-22 11:50:00,22.18,22.23,22.18,22.21,50740.0,20.5264,20.5727,20.5264,20.5542,50740.0
2024-01-22 11:55:00,22.22,22.23,22.19,22.2,90616.0,20.5634,20.5727,20.5357,20.5449,90616.0
2024-01-22 12:00:00,22.2,22.22,22.18,22.21,32778.0,20.5449,20.5634,20.5264,20.5542,32778.0
2024-01-22 12:05:00,22.21,22.24,22.19,22.23,71454.0,20.5542,20.582,20.5357,20.5727,71454.0
2024-01-22 12:10:00,22.23,22.27,22.22,22.25,40468.0,20.5727,20.6097,20.5634,20.5912,40468.0
2024-01-22 12:15:00,22.25,22.27,22.22,22.26,71654.0,20.5912,20.6097,20.5634,20.6005,71654.0
2024-01-22 12:20:00,22.27,22.3,22.26,22.27,55796.0,20.6097,20.6375,20.6005,20.6097,55796.0
2024-01-22 12:25:00,22.26,22.35,22.26,22.35,65788.0,20.6005,20.6838,20.6005,20.6838,65788.0
2024-01-22 12:30:00,22.35,22.36,22.3,22.33,63956.0,20.6838,20.693,20.6375,20.6652,63956.0
2024-01-22 12:35:00,22.33,22.33,22.29,22.32,26660.0,20.6652,20.6652,20.6282,20.656,26660.0
2024-01-22 12:40:00,22.31,22.35,22.31,22.32,38891.0,20.6467,20.6838,20.6467,20.656,38891.0
2024-01-22 12:45:00,22.33,22.36,22.32,22.34,73473.0,20.6652,20.693,20.656,20.6745,73473.0
2024-01-22 12:50:00,22.33,22.34,22.3,22.32,33622.0,20.6652,20.6745,20.6375,20.656,33622.0
2024-01-22 12:55:00,22.31,22.35,22.3,22.35,47614.0,20.6467,20.6838,20.6375,20.6838,47614.0
2024-01-22 13:00:00,22.35,22.4,22.34,22.39,61506.0,20.6838,20.73,20.6745,20.7208,61506.0
2024-01-22 13:05:00,22.39,22.43,22.38,22.42,140374.0,20.7208,20.7578,20.7115,20.7485,140374.0
2024-01-22 13:10:00,22.42,22.53,22.41,22.51,166130.0,20.7485,20.8503,20.7393,20.8318,166130.0
2024-01-22 13:15:00,22.5,22.53,22.45,22.45,73279.0,20.8226,20.8503,20.7763,20.7763,73279.0
2024-01-22 13:20:00,22.45,22.48,22.44,22.46,51712.0,20.7763,20.8041,20.767,20.7856,51712.0
2024-01-22 13:25:00,22.46,22.48,22.39,22.42,87555.0,20.7856,20.8041,20.7208,20.7485,87555.0
2024-01-22 13:30:00,22.42,22.45,22.39,22.41,67588.0,20.7485,20.7763,20.7208,20.7393,67588.0
2024-01-22 13:35:00,22.41,22.42,22.39,22.42,26352.0,20.7393,20.7485,20.7208,20.7485,26352.0
2024-01-22 13:40:00,22.42,22.44,22.41,22.43,63114.0,20.7485,20.767,20.7393,20.7578,63114.0
2024-01-22 13:45:00,22.43,22.47,22.42,22.45,71484.0,20.7578,20.7948,20.7485,20.7763,71484.0
2024-01-22 13:50:00,22.45,22.5,22.42,22.5,79865.0,20.7763,20.8226,20.7485,20.8226,79865.0
2024-01-22 13:55:00,22.5,22.52,22.47,22.52,81312.0,20.8226,20.8411,20.7948,20.8411,81312.0
2024-01-22 14:00:00,22.52,22.55,22.52,22.55,100507.0,20.8411,20.8688,20.8411,20.8688,100507.0
2024-01-22 14:05:00,22.55,22.55,22.5,22.51,52611.0,20.8688,20.8688,20.8226,20.8318,52611.0
2024-01-22 14:10:00,22.5,22.5,22.43,22.45,113603.0,20.8226,20.8226,20.7578,20.7763,113603.0
2024-01-22 14:15:00,22.44,22.46,22.38,22.39,93670.0,20.767,20.7856,20.7115,20.7208,93670.0
2024-01-22 14:20:00,22.39,22.41,22.34,22.35,116397.0,20.7208,20.7393,20.6745,20.6838,116397.0
2024-01-22 14:25:00,22.35,22.41,22.34,22.41,109572.0,20.6838,20.7393,20.6745,20.7393,109572.0
2024-01-22 14:30:00,22.41,22.42,22.38,22.38,78652.0,20.7393,20.7485,20.7115,20.7115,78652.0
2024-01-22 14:35:00,22.38,22.43,22.38,22.43,47520.0,20.7115,20.7578,20.7115,20.7578,47520.0
2024-01-22 14:40:00,22.43,22.44,22.38,22.4,52517.0,20.7578,20.767,20.7115,20.73,52517.0
2024-01-22 14:45:00,22.39,22.44,22.39,22.44,52075.0,20.7208,20.767,20.7208,20.767,52075.0
2024-01-22 14:50:00,22.43,22.45,22.43,22.45,27851.0,20.7578,20.7763,20.7578,20.7763,27851.0
2024-01-22 14:55:00,22.45,22.48,22.44,22.48,57507.0,20.7763,20.8041,20.767,20.8041,57507.0
2024-01-22 15:00:00,22.48,22.49,22.45,22.48,70381.0,20.8041,20.8133,20.7763,20.8041,70381.0
2024-01-22 15:05:00,22.48,22.49,22.44,22.48,95532.0,20.8041,20.8133,20.767,20.8041,95532.0
2024-01-22 15:10:00,22.47,22.53,22.47,22.52,107971.0,20.7948,20.8503,20.7948,20.8411,107971.0
2024-01-22 15:15:00,22.52,22.56,22.51,22.54,222246.0,20.8411,20.8781,20.8318,20.8596,222246.0
2024-01-22 15:20:00,22.53,22.55,22.5,22.54,99394.0,20.8503,20.8688,20.8226,20.8596,99394.0
2024-01-22 15:25:00,22.54,22.57,22.53,22.55,65414.0,20.8596,20.8874,20.8503,20.8688,65414.0
2024-01-22 15:30:00,22.55,22.59,22.55,22.58,171984.0,20.8688,20.9059,20.8688,20.8966,171984.0
2024-01-22 15:35:00,22.58,22.62,22.57,22.59,195165.0,20.8966,20.9336,20.8874,20.9059,195165.0
2024-01-22 15:40:00,22.59,22.6,22.52,22.55,173537.0,20.9059,20.9151,20.8411,20.8688,173537.0
2024-01-22 15:45:00,22.54,22.59,22.53,22.58,202360.0,20.8596,20.9059,20.8503,20.8966,202360.0
2024-01-22 15:50:00,22.57,22.58,22.52,22.55,426580.0,20.8874,20.8966,20.8411,20.8688,426580.0
2024-01-22 15:55:00,22.55,22.59,22.55,22.59,561338.0,20.8688,20.9059,20.8688,20.9059,561338.0
2024-01-23 09:30:00,22.74,22.99,22.72,22.88,306100.0,21.0447,21.276,21.0262,21.1742,306100.0
2024-01-23 09:35:00,22.88,22.95,22.79,22.93,122575.0,21.1742,21.239,21.091,21.2205,122575.0
2024-01-23 09:40:00,22.93,22.95,22.54,22.55,307718.0,21.2205,21.239,20.8596,20.8688,307718.0
2024-01-23 09:45:00,22.55,22.67,22.51,22.58,136707.0,20.8688,20.9799,20.8318,20.8966,136707.0
2024-01-23 09:50:00,22.58,22.64,22.51,22.61,115339.0,20.8966,20.9521,20.8318,20.9244,115339.0
2024-01-23 09:55:00,22.61,22.76,22.6,22.7,116968.0,20.9244,21.0632,20.9151,21.0077,116968.0
2024-01-23 10:00:00,22.71,22.76,22.68,22.75,72521.0,21.0169,21.0632,20.9892,21.0539,72521.0
2024-01-23 10:05:00,22.76,22.81,22.73,22.73,88222.0,21.0632,21.1095,21.0354,21.0354,88222.0
2024-01-23 10:10:00,22.74,22.8,22.71,22.72,59892.0,21.0447,21.1002,21.0169,21.0262,59892.0
2024-01-23 10:15:00,22.71,22.77,22.71,22.76,48858.0,21.0169,21.0724,21.0169,21.0632,48858.0
2024-01-23 10:20:00,22.76,22.78,22.71,22.75,104543.0,21.0632,21.0817,21.0169,21.0539,104543.0
2024-01-23 10:25:00,22.75,22.77,22.63,22.64,64696.0,21.0539,21.0724,20.9429,20.9521,64696.0
2024-01-23 10:30:00,22.64,22.64,22.46,22.46,136280.0,20.9521,20.9521,20.7856,20.7856,136280.0
2024-01-23 10:35:00,22.46,22.55,22.41,22.54,193149.0,20.7856,20.8688,20.7393,20.8596,193149.0
2024-01-23 10:40:00,22.54,22.56,22.47,22.51,101458.0,20.8596,20.8781,20.7948,20.8318,101458.0
2024-01-23 10:45:00,22.52,22.53,22.47,22.52,69204.0,20.8411,20.8503,20.7948,20.8411,69204.0
2024-01-23 10:50:00,22.51,22.51,22.38,22.4,90393.0,20.8318,20.8318,20.7115,20.73,90393.0
2024-01-23 10:55:00,22.4,22.48,22.38,22.45,199037.0,20.73,20.8041,20.7115,20.7763,199037.0
2024-01-23 11:00:00,22.46,22.51,22.44,22.46,50730.0,20.7856,20.8318,20.767,20.7856,50730.0
2024-01-23 11:05:00,22.46,22.46,22.4,22.45,55029.0,20.7856,20.7856,20.73,20.7763,55029.0
2024-01-23 11:10:00,22.45,22.49,22.4,22.4,55804.0,20.7763,20.8133,20.73,20.73,55804.0
2024-01-23 11:15:00,22.4,22.44,22.32,22.32,118190.0,20.73,20.767,20.656,20.656,118190.0
2024-01-23 11:20:00,22.32,22.42,22.28,22.4,115565.0,20.656,20.7485,20.619,20.73,115565.0
2024-01-23 11:25:00,22.4,22.4,22.34,22.37,75083.0,20.73,20.73,20.6745,20.7023,75083.0
2024-01-23 11:30:00,22.38,22.38,22.33,22.34,84895.0,20.7115,20.7115,20.6652,20.6745,84895.0
2024-01-23 11:35:00,22.33,22.42,22.33,22.39,76872.0,20.6652,20.7485,20.6652,20.7208,76872.0
2024-01-23 11:40:00,22.39,22.42,22.37,22.42,73523.0,20.7208,20.7485,20.7023,20.7485,73523.0
2024-01-23 11:45:00,22.43,22.43,22.34,22.34,58495.0,20.7578,20.7578,20.6745,20.6745,58495.0
2024-01-23 11:50:00,22.35,22.39,22.32,22.39,85200.0,20.6838,20.7208,20.656,20.7208,85200.0
2024-01-23 11:55:00,22.38,22.41,22.35,22.39,60524.0,20.7115,20.7393,20.6838,20.7208,60524.0
2024-01-23 12:00:00,22.39,22.39,22.36,22.36,76037.0,20.7208,20.7208,20.693,20.693,76037.0
2024-01-23 12:05:00,22.36,22.43,22.36,22.42,69759.0,20.693,20.7578,20.693,20.7485,69759.0
2024-01-23 12:10:00,22.42,22.43,22.36,22.39,53567.0,20.7485,20.7578,20.693,20.7208,53567.0
2024-01-23 12:15:00,22.39,22.4,22.37,22.39,47167.0,20.7208,20.73,20.7023,20.7208,47167.0
2024-01-23 12:20:00,22.39,22.39,22.36,22.38,48030.0,20.7208,20.7208,20.693,20.7115,48030.0
2024-01-23 12:25:00,22.38,22.43,22.37,22.43,85821.0,20.7115,20.7578,20.7023,20.7578,85821.0
2024-01-23 12:30:00,22.42,22.44,22.4,22.41,86479.0,20.7485,20.767,20.73,20.7393,86479.0
2024-01-23 12:35:00,22.41,22.41,22.37,22.38,34877.0,20.7393,20.7393,20.7023,20.7115,34877.0
2024-01-23 12:40:00,22.38,22.38,22.35,22.36,55365.0,20.7115,20.7115,20.6838,20.693,55365.0
2024-01-23 12:45:00,22.35,22.37,22.31,22.32,54770.0,20.6838,20.7023,20.6467,20.656,54770.0
2024-01-23 12:50:00,22.32,22.34,22.3,22.33,58798.0,20.656,20.6745,20.6375,20.6652,58798.0
2024-01-23 12:55:00,22.33,22.33,22.3,22.31,54988.0,20.6652,20.6652,20.6375,20.6467,54988.0
2024-01-23 13:00:00,22.3,22.31,22.26,22.27,155355.0,20.6375,20.6467,20.6005,20.6097,155355.0
2024-01-23 13:05:00,22.27,22.32,22.23,22.3,148869.0,20.6097,20.656,20.5727,20.6375,148869.0
2024-01-23 13:10:00,22.3,22.32,22.28,22.3,95934.0,20.6375,20.656,20.619,20.6375,95934.0
2024-01-23 13:15:00,22.31,22.33,22.3,22.32,71271.0,20.6467,20.6652,20.6375,20.656,71271.0
2024-01-23 13:20:00,22.32,22.33,22.3,22.32,79732.0,20.656,20.6652,20.6375,20.656,79732.0
2024-01-23 13:25:00,22.33,22.37,22.31,22.36,88049.0,20.6652,20.7023,20.6467,20.693,88049.0
2024-01-23 13:30:00,22.37,22.37,22.33,22.36,41840.0,20.7023,20.7023,20.6652,20.693,41840.0
2024-01-23 13:35:00,22.36,22.39,22.35,22.38,74920.0,20.693,20.7208,20.6838,20.7115,74920.0
2024-01-23 13:40:00,22.38,22.39,22.33,22.38,48329.0,20.7115,20.7208,20.6652,20.7115,48329.0
2024-01-23 13:45:00,22.38,22.38,22.34,22.36,49010.0,20.7115,20.7115,20.6745,20.693,49010.0
2024-01-23 13:50:00,22.36,22.4,22.35,22.4,36364.0,20.693,20.73,20.6838,20.73,36364.0
2024-01-23 13:55:00,22.4,22.41,22.37,22.41,52225.0,20.73,20.7393,20.7023,20.7393,52225.0
2024-01-23 14:00:00,22.41,22.42,22.38,22.4,41496.0,20.7393,20.7485,20.7115,20.73,41496.0
2024-01-23 14:05:00,22.41,22.43,22.38,22.39,91056.0,20.7393,20.7578,20.7115,20.7208,91056.0
2024-01-23 14:10:00,22.39,22.43,22.38,22.42,49692.0,20.7208,20.7578,20.7115,20.7485,49692.0
2024-01-23 14:15:00,22.42,22.44,22.41,22.44,32646.0,20.7485,20.767,20.7393,20.767,32646.0
2024-01-23 14:20:00,22.44,22.47,22.43,22.46,52366.0,20.767,20.7948,20.7578,20.7856,52366.0
2024-01-23 14:25:00,22.46,22.46,22.42,22.46,58039.0,20.7856,20.7856,20.7485,20.7856,58039.0
2024-01-23 14:30:00,22.46,22.46,22.43,22.44,40607.0,20.7856,20.7856,20.7578,20.767,40607.0
2024-01-23 14:35:00,22.44,22.45,22.42,22.45,57676.0,20.767,20.7763,20.7485,20.7763,57676.0
2024-01-23 14:40:00,22.45,22.48,22.44,22.47,74126.0,20.7763,20.8041,20.767,20.7948,74126.0
2024-01-23 14:45:00,22.48,22.54,22.47,22.53,57335.0,20.8041,20.8596,20.7948,20.8503,57335.0
2024-01-23 14:50:00,22.53,22.59,22.52,22.59,106707.0,20.8503,20.9059,20.8411,20.9059,106707.0
2024-01-23 14:55:00,22.59,22.64,22.58,22.64,102951.0,20.9059,20.9521,20.8966,20.9521,102951.0
2024-01-23 15:00:00,22.64,22.65,22.6,22.61,123185.0,20.9521,20.9614,20.9151,20.9244,123185.0
2024-01-23 15:05:00,22.62,22.68,22.61,22.68,72685.0,20.9336,20.9892,20.9244,20.9892,72685.0
2024-01-23 15:10:00,22.68,22.72,22.67,22.69,108584.0,20.9892,21.0262,20.9799,20.9984,108584.0
2024-01-23 15:15:00,22.68,22.69,22.64,22.68,64624.0,20.9892,20.9984,20.9521,20.9892,64624.0
2024-01-23 15:20:00,22.68,22.69,22.65,22.65,47905.0,20.9892,20.9984,20.9614,20.9614,47905.0
2024-01-23 15:25:00,22.66,22.66,22.61,22.62,85444.0,20.9706,20.9706,20.9244,20.9336,85444.0
2024-01-23 15:30:00,22.62,22.62,22.56,22.58,112284.0,20.9336,20.9336,20.8781,20.8966,112284.0
2024-01-23 15:35:00,22.57,22.57,22.52,22.54,79174.0,20.8874,20.8874,20.8411,20.8596,79174.0
2024-01-23 15:40:00,22.55,22.55,22.52,22.54,82825.0,20.8688,20.8688,20.8411,20.8596,82825.0
2024-01-23 15:45:00,22.53,22.56,22.5,22.52,184636.0,20.8503,20.8781,20.8226,20.8411,184636.0
2024-01-23 15:50:00,22.51,22.56,22.5,22.55,316895.0,20.8318,20.8781,20.8226,20.8688,316895.0
2024-01-23 15:55:00,22.56,22.59,22.55,22.58,524764.0,20.8781,20.9059,20.8688,20.8966,524764.0
2024-01-24 09:30:00,22.88,22.9,22.47,22.69,291815.0,21.1742,21.1928,20.7948,20.9984,291815.0
2024-01-24 09:35:00,22.66,22.89,22.66,22.79,159824.0,20.9706,21.1835,20.9706,21.091,159824.0
2024-01-24 09:40:00,22.79,22.87,22.73,22.84,116049.0,21.091,21.165,21.0354,21.1372,116049.0
2024-01-24 09:45:00,22.83,22.83,22.59,22.64,94818.0,21.128,21.128,20.9059,20.9521,94818.0
2024-01-24 09:50:00,22.63,22.65,22.51,22.63,154455.0,20.9429,20.9614,20.8318,20.9429,154455.0
2024-01-24 09:55:00,22.63,22.66,22.58,22.63,143185.0,20.9429,20.9706,20.8966,20.9429,143185.0
2024-01-24 10:00:00,22.64,22.79,22.63,22.69,293251.0,20.9521,21.091,20.9429,20.9984,293251.0
2024-01-24 10:05:00,22.69,22.7,22.57,22.66,130923.0,20.9984,21.0077,20.8874,20.9706,130923.0
2024-01-24 10:10:00,22.65,22.77,22.58,22.74,111893.0,20.9614,21.0724,20.8966,21.0447,111893.0
2024-01-24 10:15:00,22.73,22.83,22.73,22.82,116600.0,21.0354,21.128,21.0354,21.1187,116600.0
2024-01-24 10:20:00,22.82,22.87,22.78,22.78,122665.0,21.1187,21.165,21.0817,21.0817,122665.0
2024-01-24 10:25:00,22.79,22.88,22.78,22.88,95581.0,21.091,21.1742,21.0817,21.1742,95581.0
2024-01-24 10:30:00,22.88,22.91,22.8,22.81,85157.0,21.1742,21.202,21.1002,21.1095,85157.0
2024-01-24 10:35:00,22.8,22.92,22.8,22.92,79356.0,21.1002,21.2113,21.1002,21.2113,79356.0
2024-01-24 10:40:00,22.92,22.93,22.86,22.91,77312.0,21.2113,21.2205,21.1557,21.202,77312.0
2024-01-24 10:45:00,22.91,22.94,22.8,22.84,118449.0,21.202,21.2298,21.1002,21.1372,118449.0
2024-01-24 10:50:00,22.84,22.84,22.75,22.8,69319.0,21.1372,21.1372,21.0539,21.1002,69319.0
2024-01-24 10:55:00,22.79,22.8,22.74,22.76,63344.0,21.091,21.1002,21.0447,21.0632,63344.0
2024-01-24 11:00:00,22.77,22.85,22.76,22.8,76306.0,21.0724,21.1465,21.0632,21.1002,76306.0
2024-01-24 11:05:00,22.79,22.79,22.71,22.73,69076.0,21.091,21.091,21.0169,21.0354,69076.0
2024-01-24 11:10:00,22.73,22.74,22.71,22.71,51250.0,21.0354,21.0447,21.0169,21.0169,51250.0
2024-01-24 11:15:00,22.71,22.73,22.66,22.69,52546.0,21.0169,21.0354,20.9706,20.9984,52546.0
2024-01-24 11:20:00,22.69,22.71,22.65,22.66,61178.0,20.9984,21.0169,20.9614,20.9706,61178.0
2024-01-24 11:25:00,22.65,22.67,22.63,22.65,61450.0,20.9614,20.9799,20.9429,20.9614,61450.0
2024-01-24 11:30:00,22.65,22.69,22.64,22.65,70066.0,20.9614,20.9984,20.9521,20.9614,70066.0
2024-01-24 11:35:00,22.64,22.66,22.6,22.62,47805.0,20.9521,20.9706,20.9151,20.9336,47805.0
2024-01-24 11:40:00,22.62,22.66,22.61,22.63,75822.0,20.9336,20.9706,20.9244,20.9429,75822.0
2024-01-24 11:45:00,22.63,22.65,22.59,22.6,47668.0,20.9429,20.9614,20.9059,20.9151,47668.0
2024-01-24 11:50:00,22.59,22.67,22.59,22.64,141001.0,20.9059,20.9799,20.9059,20.9521,141001.0
2024-01-24 11:55:00,22.64,22.7,22.63,22.68,63565.0,20.9521,21.0077,20.9429,20.9892,63565.0
2024-01-24 12:00:00,22.69,22.7,22.63,22.64,126354.0,20.9984,21.0077,20.9429,20.9521,126354.0
2024-01-24 12:05:00,22.64,22.69,22.64,22.69,41719.0,20.9521,20.9984,20.9521,20.9984,41719.0
2024-01-24 12:10:00,22.68,22.69,22.64,22.67,28619.0,20.9892,20.9984,20.9521,20.9799,28619.0
2024-01-24 12:15:00,22.67,22.67,22.63,22.64,35473.0,20.9799,20.9799,20.9429,20.9521,35473.0
2024-01-24 12:20:00,22.64,22.67,22.63,22.67,42392.0,20.9521,20.9799,20.9429,20.9799,42392.0
2024-01-24 12:25:00,22.67,22.68,22.63,22.63,24646.0,20.9799,20.9892,20.9429,20.9429,24646.0
2024-01-24 12:30:00,22.63,22.65,22.62,22.64,48902.0,20.9429,20.9614,20.9336,20.9521,48902.0
2024-01-24 12:35:00,22.64,22.64,22.62,22.64,74202.0,20.9521,20.9521,20.9336,20.9521,74202.0
2024-01-24 12:40:00,22.64,22.65,22.58,22.6,37427.0,20.9521,20.9614,20.8966,20.9151,37427.0
2024-01-24 12:45:00,22.61,22.61,22.57,22.6,39189.0,20.9244,20.9244,20.8874,20.9151,39189.0
2024-01-24 12:50:00,22.6,22.63,22.58,22.62,42104.0,20.9151,20.9429,20.8966,20.9336,42104.0
2024-01-24 12:55:00,22.62,22.64,22.61,22.63,25213.0,20.9336,20.9521,20.9244,20.9429,25213.0
2024-01-24 13:00:00,22.63,22.66,22.59,22.59,70516.0,20.9429,20.9706,20.9059,20.9059,70516.0
2024-01-24 13:05:00,22.6,22.6,22.55,22.58,59748.0,20.9151,20.9151,20.8688,20.8966,59748.0
2024-01-24 13:10:00,22.59,22.6,22.51,22.52,70245.0,20.9059,20.9151,20.8318,20.8411,70245.0
2024-01-24 13:15:00,22.52,22.53,22.47,22.49,88286.0,20.8411,20.8503,20.7948,20.8133,88286.0
2024-01-24 13:20:00,22.5,22.5,22.45,22.48,74302.0,20.8226,20.8226,20.7763,20.8041,74302.0
2024-01-24 13:25:00,22.47,22.52,22.47,22.51,45733.0,20.7948,20.8411,20.7948,20.8318,45733.0
2024-01-24 13:30:00,22.51,22.52,22.47,22.52,39001.0,20.8318,20.8411,20.7948,20.8411,39001.0
2024-01-24 13:35:00,22.52,22.52,22.47,22.48,42312.0,20.8411,20.8411,20.7948,20.8041,42312.0
2024-01-24 13:40:00,22.48,22.51,22.47,22.48,32858.0,20.8041,20.8318,20.7948,20.8041,32858.0
2024-01-24 13:45:00,22.48,22.5,22.47,22.48,39240.0,20.8041,20.8226,20.7948,20.8041,39240.0
2024-01-24 13:50:00,22.48,22.5,22.47,22.5,42424.0,20.8041,20.8226,20.7948,20.8226,42424.0
2024-01-24 13:55:00,22.5,22.5,22.46,22.47,34573.0,20.8226,20.8226,20.7856,20.7948,34573.0
2024-01-24 14:00:00,22.47,22.5,22.47,22.5,35107.0,20.7948,20.8226,20.7948,20.8226,35107.0
2024-01-24 14:05:00,22.5,22.54,22.5,22.52,52863.0,20.8226,20.8596,20.8226,20.8411,52863.0
2024-01-24 14:10:00,22.52,22.52,22.47,22.48,41240.0,20.8411,20.8411,20.7948,20.8041,41240.0
2024-01-24 14:15:00,22.48,22.51,22.46,22.51,33239.0,20.8041,20.8318,20.7856,20.8318,33239.0
2024-01-24 14:20:00,22.51,22.51,22.45,22.51,60865.0,20.8318,20.8318,20.7763,20.8318,60865.0
2024-01-24 14:25:00,22.51,22.54,22.51,22.53,39775.0,20.8318,20.8596,20.8318,20.8503,39775.0
2024-01-24 14:30:00,22.53,22.55,22.48,22.48,72591.0,20.8503,20.8688,20.8041,20.8041,72591.0
2024-01-24 14:35:00,22.49,22.56,22.48,22.55,47694.0,20.8133,20.8781,20.8041,20.8688,47694.0
2024-01-24 14:40:00,22.56,22.57,22.54,22.57,42852.0,20.8781,20.8874,20.8596,20.8874,42852.0
2024-01-24 14:45:00,22.57,22.57,22.55,22.57,36125.0,20.8874,20.8874,20.8688,20.8874,36125.0
2024-01-24 14:50:00,22.57,22.57,22.54,22.55,41556.0,20.8874,20.8874,20.8596,20.8688,41556.0
2024-01-24 14:55:00,22.55,22.56,22.52,22.56,56276.0,20.8688,20.8781,20.8411,20.8781,56276.0
2024-01-24 15:00:00,22.56,22.61,22.53,22.59,68113.0,20.8781,20.9244,20.8503,20.9059,68113.0
2024-01-24 15:05:00,22.6,22.62,22.58,22.6,71264.0,20.9151,20.9336,20.8966,20.9151,71264.0
2024-01-24 15:10:00,22.59,22.59,22.51,22.52,144751.0,20.9059,20.9059,20.8318,20.8411,144751.0
2024-01-24 15:15:00,22.53,22.53,22.5,22.52,45559.0,20.8503,20.8503,20.8226,20.8411,45559.0
2024-01-24 15:20:00,22.52,22.53,22.47,22.48,93874.0,20.8411,20.8503,20.7948,20.8041,93874.0
2024-01-24 15:25:00,22.48,22.49,22.37,22.38,137155.0,20.8041,20.8133,20.7023,20.7115,137155.0
2024-01-24 15:30:00,22.38,22.39,22.35,22.35,110435.0,20.7115,20.7208,20.6838,20.6838,110435.0
2024-01-24 15:35:00,22.35,22.38,22.35,22.37,86811.0,20.6838,20.7115,20.6838,20.7023,86811.0
2024-01-24 15:40:00,22.38,22.4,22.36,22.38,117900.0,20.7115,20.73,20.693,20.7115,117900.0
2024-01-24 15:45:00,22.38,22.39,22.3,22.31,251141.0,20.7115,20.7208,20.6375,20.6467,251141.0
2024-01-24 15:50:00,22.3,22.35,22.29,22.34,331745.0,20.6375,20.6838,20.6282,20.6745,331745.0
2024-01-24 15:55:00,22.34,22.37,22.33,22.36,551556.0,20.6745,20.7023,20.6652,20.693,551556.0
2024-01-25 09:30:00,22.54,22.59,22.34,22.39,425765.0,20.8596,20.9059,20.6745,20.7208,425765.0
2024-01-25 09:35:00,22.39,22.51,22.32,22.32,216761.0,20.7208,20.8318,20.656,20.656,216761.0
2024-01-25 09:40:00,22.33,22.39,22.2,22.23,235188.0,20.6652,20.7208,20.5449,20.5727,235188.0
2024-01-25 09:45:00,22.24,22.31,22.12,22.16,186047.0,20.582,20.6467,20.4709,20.5079,186047.0
2024-01-25 09:50:00,22.15,22.26,22.09,22.26,199923.0,20.4987,20.6005,20.4431,20.6005,199923.0
2024-01-25 09:55:00,22.26,22.36,22.22,22.32,110664.0,20.6005,20.693,20.5634,20.656,110664.0
2024-01-25 10:00:00,22.32,22.33,22.25,22.28,174552.0,20.656,20.6652,20.5912,20.619,174552.0
2024-01-25 10:05:00,22.28,22.6,22.27,22.54,254181.0,20.619,20.9151,20.6097,20.8596,254181.0
2024-01-25 10:10:00,22.54,22.54,22.44,22.46,144641.0,20.8596,20.8596,20.767,20.7856,144641.0
2024-01-25 10:15:00,22.45,22.49,22.42,22.43,128152.0,20.7763,20.8133,20.7485,20.7578,128152.0
2024-01-25 10:20:00,22.44,22.47,22.39,22.45,166354.0,20.767,20.7948,20.7208,20.7763,166354.0
2024-01-25 10:25:00,22.45,22.45,22.3,22.34,190239.0,20.7763,20.7763,20.6375,20.6745,190239.0
2024-01-25 10:30:00,22.33,22.34,22.18,22.19,166376.0,20.6652,20.6745,20.5264,20.5357,166376.0
2024-01-25 10:35:00,22.2,22.21,22.13,22.2,175299.0,20.5449,20.5542,20.4802,20.5449,175299.0
2024-01-25 10:40:00,22.2,22.2,22.09,22.18,145849.0,20.5449,20.5449,20.4431,20.5264,145849.0
2024-01-25 10:45:00,22.18,22.19,22.11,22.14,124001.0,20.5264,20.5357,20.4616,20.4894,124001.0
2024-01-25 10:50:00,22.14,22.15,22.09,22.12,147215.0,20.4894,20.4987,20.4431,20.4709,147215.0
2024-01-25 10:55:00,22.12,22.16,22.07,22.11,194664.0,20.4709,20.5079,20.4246,20.4616,194664.0
2024-01-25 11:00:00,22.1,22.21,22.1,22.21,170676.0,20.4524,20.5542,20.4524,20.5542,170676.0
2024-01-25 11:05:00,22.21,22.26,22.2,22.25,139277.0,20.5542,20.6005,20.5449,20.5912,139277.0
2024-01-25 11:10:00,22.25,22.34,22.22,22.33,93750.0,20.5912,20.6745,20.5634,20.6652,93750.0
2024-01-25 11:15:00,22.34,22.41,22.31,22.39,112136.0,20.6745,20.7393,20.6467,20.7208,112136.0
2024-01-25 11:20:00,22.39,22.5,22.38,22.48,83997.0,20.7208,20.8226,20.7115,20.8041,83997.0
2024-01-25 11:25:00,22.48,22.51,22.45,22.46,172977.0,20.8041,20.8318,20.7763,20.7856,172977.0
2024-01-25 11:30:00,22.45,22.47,22.42,22.45,101626.0,20.7763,20.7948,20.7485,20.7763,101626.0
2024-01-25 11:35:00,22.45,22.46,22.41,22.46,139042.0,20.7763,20.7856,20.7393,20.7856,139042.0
2024-01-25 11:40:00,22.46,22.47,22.4,22.44,72706.0,20.7856,20.7948,20.73,20.767,72706.0
2024-01-25 11:45:00,22.44,22.5,22.43,22.5,53150.0,20.767,20.8226,20.7578,20.8226,53150.0
2024-01-25 11:50:00,22.5,22.5,22.43,22.46,91175.0,20.8226,20.8226,20.7578,20.7856,91175.0
2024-01-25 11:55:00,22.46,22.5,22.44,22.49,65173.0,20.7856,20.8226,20.767,20.8133,65173.0
2024-01-25 12:00:00,22.49,22.51,22.45,22.51,63660.0,20.8133,20.8318,20.7763,20.8318,63660.0
2024-01-25 12:05:00,22.51,22.51,22.43,22.5,87745.0,20.8318,20.8318,20.7578,20.8226,87745.0
2024-01-25 12:10:00,22.5,22.54,22.47,22.53,74372.0,20.8226,20.8596,20.7948,20.8503,74372.0
2024-01-25 12:15:00,22.52,22.59,22.51,22.59,138533.0,20.8411,20.9059,20.8318,20.9059,138533.0
2024-01-25 12:20:00,22.59,22.6,22.5,22.55,101549.0,20.9059,20.9151,20.8226,20.8688,101549.0
2024-01-25 12:25:00,22.55,22.6,22.53,22.58,80925.0,20.8688,20.9151,20.8503,20.8966,80925.0
2024-01-25 12:30:00,22.59,22.61,22.57,22.58,114545.0,20.9059,20.9244,20.8874,20.8966,114545.0
2024-01-25 12:35:00,22.58,22.62,22.57,22.62,119638.0,20.8966,20.9336,20.8874,20.9336,119638.0
2024-01-25 12:40:00,22.62,22.69,22.61,22.67,111411.0,20.9336,20.9984,20.9244,20.9799,111411.0
2024-01-25 12:45:00,22.67,22.67,22.59,22.64,79781.0,20.9799,20.9799,20.9059,20.9521,79781.0
2024-01-25 12:50:00,22.64,22.69,22.63,22.69,52486.0,20.9521,20.9984,20.9429,20.9984,52486.0
2024-01-25 12:55:00,22.69,22.73,22.67,22.71,84083.0,20.9984,21.0354,20.9799,21.0169,84083.0
2024-01-25 13:00:00,22.71,22.77,22.7,22.76,97529.0,21.0169,21.0724,21.0077,21.0632,97529.0
2024-01-25 13:05:00,22.76,22.78,22.73,22.75,101673.0,21.0632,21.0817,21.0354,21.0539,101673.0
2024-01-25 13:10:00,22.75,22.75,22.71,22.74,83484.0,21.0539,21.0539,21.0169,21.0447,83484.0
2024-01-25 13:15:00,22.73,22.74,22.66,22.67,85804.0,21.0354,21.0447,20.9706,20.9799,85804.0
2024-01-25 13:20:00,22.67,22.75,22.67,22.73,101700.0,20.9799,21.0539,20.9799,21.0354,101700.0
2024-01-25 13:25:00,22.73,22.75,22.7,22.71,57951.0,21.0354,21.0539,21.0077,21.0169,57951.0
2024-01-25 13:30:00,22.7,22.73,22.67,22.68,64748.0,21.0077,21.0354,20.9799,20.9892,64748.0
2024-01-25 13:35:00,22.67,22.75,22.67,22.75,47351.0,20.9799,21.0539,20.9799,21.0539,47351.0
2024-01-25 13:40:00,22.75,22.8,22.74,22.8,61512.0,21.0539,21.1002,21.0447,21.1002,61512.0
2024-01-25 13:45:00,22.79,22.83,22.79,22.82,84329.0,21.091,21.128,21.091,21.1187,84329.0
2024-01-25 13:50:00,22.82,22.83,22.79,22.8,62866.0,21.1187,21.128,21.091,21.1002,62866.0
2024-01-25 13:55:00,22.8,22.88,22.78,22.87,96543.0,21.1002,21.1742,21.0817,21.165,96543.0
2024-01-25 14:00:00,22.86,22.87,22.81,22.84,89540.0,21.1557,21.165,21.1095,21.1372,89540.0
2024-01-25 14:05:00,22.84,22.87,22.82,22.83,96843.0,21.1372,21.165,21.1187,21.128,96843.0
2024-01-25 14:10:00,22.83,22.89,22.82,22.87,101868.0,21.128,21.1835,21.1187,21.165,101868.0
2024-01-25 14:15:00,22.87,22.97,22.86,22.92,432108.0,21.165,21.2575,21.1557,21.2113,432108.0
2024-01-25 14:20:00,22.92,22.93,22.89,22.92,102247.0,21.2113,21.2205,21.1835,21.2113,102247.0
2024-01-25 14:25:00,22.92,22.94,22.89,22.94,55679.0,21.2113,21.2298,21.1835,21.2298,55679.0
2024-01-25 14:30:00,22.94,23.07,22.93,23.05,231735.0,21.2298,21.3501,21.2205,21.3316,231735.0
2024-01-25 14:35:00,23.05,23.07,22.95,23.04,175558.0,21.3316,21.3501,21.239,21.3223,175558.0
2024-01-25 14:40:00,23.04,23.09,23.03,23.08,371867.0,21.3223,21.3686,21.3131,21.3593,371867.0
2024-01-25 14:45:00,23.08,23.1,23.01,23.04,182385.0,21.3593,21.3778,21.2946,21.3223,182385.0
2024-01-25 14:50:00,23.04,23.04,22.96,23.0,155907.0,21.3223,21.3223,21.2483,21.2853,155907.0
2024-01-25 14:55:00,23.0,23.0,22.93,22.94,124426.0,21.2853,21.2853,21.2205,21.2298,124426.0
2024-01-25 15:00:00,22.94,22.99,22.89,22.89,104069.0,21.2298,21.276,21.1835,21.1835,104069.0
2024-01-25 15:05:00,22.89,22.91,22.86,22.88,109212.0,21.1835,21.202,21.1557,21.1742,109212.0
2024-01-25 15:10:00,22.88,22.93,22.87,22.89,99726.0,21.1742,21.2205,21.165,21.1835,99726.0
2024-01-25 15:15:00,22.89,22.92,22.86,22.92,123112.0,21.1835,21.2113,21.1557,21.2113,123112.0
2024-01-25 15:20:00,22.92,22.94,22.9,22.91,72960.0,21.2113,21.2298,21.1928,21.202,72960.0
2024-01-25 15:25:00,22.92,22.97,22.91,22.95,125618.0,21.2113,21.2575,21.202,21.239,125618.0
2024-01-25 15:30:00,22.95,23.05,22.93,23.04,253894.0,21.239,21.3316,21.2205,21.3223,253894.0
2024-01-25 15:35:00,23.04,23.05,22.99,23.03,174669.0,21.3223,21.3316,21.276,21.3131,174669.0
2024-01-25 15:40:00,23.03,23.04,23.0,23.04,192264.0,21.3131,21.3223,21.2853,21.3223,192264.0
2024-01-25 15:45:00,23.04,23.11,23.02,23.09,334861.0,21.3223,21.3871,21.3038,21.3686,334861.0
2024-01-25 15:50:00,23.1,23.12,23.04,23.09,392269.0,21.3778,21.3964,21.3223,21.3686,392269.0
2024-01-25 15:55:00,23.09,23.12,23.07,23.12,778762.0,21.3686,21.3964,21.3501,21.3964,778762.0
2024-01-26 09:30:00,23.15,23.29,23.14,23.21,297511.0,21.4241,21.5537,21.4149,21.4796,297511.0
2024-01-26 09:35:00,23.21,23.41,23.11,23.39,234368.0,21.4796,21.6647,21.3871,21.6462,234368.0
2024-01-26 09:40:00,23.41,23.43,23.17,23.27,204139.0,21.6647,21.6832,21.4426,21.5352,204139.0
2024-01-26 09:45:00,23.28,23.33,23.16,23.2,136910.0,21.5444,21.5907,21.4334,21.4704,136910.0
2024-01-26 09:50:00,23.19,23.24,23.15,23.2,168430.0,21.4611,21.5074,21.4241,21.4704,168430.0
2024-01-26 09:55:00,23.2,23.27,23.17,23.26,104717.0,21.4704,21.5352,21.4426,21.5259,104717.0
2024-01-26 10:00:00,23.25,23.31,23.21,23.24,159336.0,21.5167,21.5722,21.4796,21.5074,159336.0
2024-01-26 10:05:00,23.24,23.24,23.17,23.21,147964.0,21.5074,21.5074,21.4426,21.4796,147964.0
2024-01-26 10:10:00,23.21,23.26,23.2,23.23,88620.0,21.4796,21.5259,21.4704,21.4982,88620.0
2024-01-26 10:15:00,23.23,23.23,23.08,23.16,140690.0,21.4982,21.4982,21.3593,21.4334,140690.0
2024-01-26 10:20:00,23.16,23.25,23.15,23.24,84112.0,21.4334,21.5167,21.4241,21.5074,84112.0
2024-01-26 10:25:00,23.24,23.25,23.18,23.21,87111.0,21.5074,21.5167,21.4519,21.4796,87111.0
2024-01-26 10:30:00,23.21,23.21,23.15,23.18,78554.0,21.4796,21.4796,21.4241,21.4519,78554.0
2024-01-26 10:35:00,23.18,23.19,23.13,23.16,58409.0,21.4519,21.4611,21.4056,21.4334,58409.0
2024-01-26 10:40:00,23.16,23.18,23.08,23.11,145883.0,21.4334,21.4519,21.3593,21.3871,145883.0
2024-01-26 10:45:00,23.11,23.14,23.09,23.11,80115.0,21.3871,21.4149,21.3686,21.3871,80115.0
2024-01-26 10:50:00,23.11,23.12,22.98,22.99,133722.0,21.3871,21.3964,21.2668,21.276,133722.0
2024-01-26 10:55:00,22.98,23.0,22.93,22.98,117403.0,21.2668,21.2853,21.2205,21.2668,117403.0
2024-01-26 11:00:00,22.99,22.99,22.92,22.92,42140.0,21.276,21.276,21.2113,21.2113,42140.0
2024-01-26 11:05:00,22.93,22.93,22.88,22.88,78480.0,21.2205,21.2205,21.1742,21.1742,78480.0
2024-01-26 11:10:00,22.88,22.95,22.88,22.88,180836.0,21.1742,21.239,21.1742,21.1742,180836.0
2024-01-26 11:15:00,22.88,22.89,22.79,22.8,109019.0,21.1742,21.1835,21.091,21.1002,109019.0
2024-01-26 11:20:00,22.8,22.88,22.8,22.85,116416.0,21.1002,21.1742,21.1002,21.1465,116416.0
2024-01-26 11:25:00,22.85,22.85,22.78,22.82,82358.0,21.1465,21.1465,21.0817,21.1187,82358.0
2024-01-26 11:30:00,22.82,22.89,22.8,22.86,100452.0,21.1187,21.1835,21.1002,21.1557,100452.0
2024-01-26 11:35:00,22.86,22.92,22.86,22.9,58802.0,21.1557,21.2113,21.1557,21.1928,58802.0
2024-01-26 11:40:00,22.9,22.91,22.87,22.91,47026.0,21.1928,21.202,21.165,21.202,47026.0
2024-01-26 11:45:00,22.91,22.92,22.89,22.91,63411.0,21.202,21.2113,21.1835,21.202,63411.0
2024-01-26 11:50:00,22.91,22.94,22.89,22.94,52584.0,21.202,21.2298,21.1835,21.2298,52584.0
2024-01-26 11:55:00,22.94,22.94,22.89,22.89,69838.0,21.2298,21.2298,21.1835,21.1835,69838.0
2024-01-26 12:00:00,22.89,22.93,22.87,22.88,79968.0,21.1835,21.2205,21.165,21.1742,79968.0
2024-01-26 12:05:00,22.88,22.93,22.87,22.89,58277.0,21.1742,21.2205,21.165,21.1835,58277.0
2024-01-26 12:10:00,22.88,22.89,22.83,22.85,71676.0,21.1742,21.1835,21.128,21.1465,71676.0
2024-01-26 12:15:00,22.85,22.87,22.84,22.85,51740.0,21.1465,21.165,21.1372,21.1465,51740.0
2024-01-26 12:20:00,22.84,22.92,22.84,22.92,95252.0,21.1372,21.2113,21.1372,21.2113,95252.0
2024-01-26 12:25:00,22.92,22.93,22.9,22.92,66632.0,21.2113,21.2205,21.1928,21.2113,66632.0
2024-01-26 12:30:00,22.92,22.92,22.87,22.9,98461.0,21.2113,21.2113,21.165,21.1928,98461.0
2024-01-26 12:35:00,22.89,22.9,22.83,22.86,105531.0,21.1835,21.1928,21.128,21.1557,105531.0
2024-01-26 12:40:00,22.87,22.88,22.84,22.85,54368.0,21.165,21.1742,21.1372,21.1465,54368.0
2024-01-26 12:45:00,22.85,22.87,22.83,22.84,106955.0,21.1465,21.165,21.128,21.1372,106955.0
2024-01-26 12:50:00,22.84,22.86,22.82,22.84,77402.0,21.1372,21.1557,21.1187,21.1372,77402.0
2024-01-26 12:55:00,22.84,22.84,22.82,22.83,45879.0,21.1372,21.1372,21.1187,21.128,45879.0
2024-01-26 13:00:00,22.83,22.84,22.81,22.84,66530.0,21.128,21.1372,21.1095,21.1372,66530.0
2024-01-26 13:05:00,22.83,22.85,22.8,22.84,83847.0,21.128,21.1465,21.1002,21.1372,83847.0
2024-01-26 13:10:00,22.84,22.88,22.84,22.86,31330.0,21.1372,21.1742,21.1372,21.1557,31330.0
2024-01-26 13:15:00,22.86,22.89,22.85,22.89,44958.0,21.1557,21.1835,21.1465,21.1835,44958.0
2024-01-26 13:20:00,22.89,22.98,22.88,22.98,82056.0,21.1835,21.2668,21.1742,21.2668,82056.0
2024-01-26 13:25:00,22.98,23.0,22.96,22.96,81363.0,21.2668,21.2853,21.2483,21.2483,81363.0
2024-01-26 13:30:00,22.96,22.99,22.92,22.93,112552.0,21.2483,21.276,21.2113,21.2205,112552.0
2024-01-26 13:35:00,22.93,22.93,22.89,22.9,69633.0,21.2205,21.2205,21.1835,21.1928,69633.0
2024-01-26 13:40:00,22.89,22.9,22.85,22.89,74791.0,21.1835,21.1928,21.1465,21.1835,74791.0
2024-01-26 13:45:00,22.89,22.91,22.85,22.9,46524.0,21.1835,21.202,21.1465,21.1928,46524.0
2024-01-26 13:50:00,22.89,22.91,22.85,22.87,34487.0,21.1835,21.202,21.1465,21.165,34487.0
2024-01-26 13:55:00,22.87,22.88,22.85,22.87,61434.0,21.165,21.1742,21.1465,21.165,61434.0
2024-01-26 14:00:00,22.87,22.89,22.84,22.86,36146.0,21.165,21.1835,21.1372,21.1557,36146.0
2024-01-26 14:05:00,22.85,22.88,22.84,22.87,54671.0,21.1465,21.1742,21.1372,21.165,54671.0
2024-01-26 14:10:00,22.87,22.9,22.86,22.89,79171.0,21.165,21.1928,21.1557,21.1835,79171.0
2024-01-26 14:15:00,22.89,22.93,22.88,22.92,52980.0,21.1835,21.2205,21.1742,21.2113,52980.0
2024-01-26 14:20:00,22.92,22.95,22.91,22.94,33085.0,21.2113,21.239,21.202,21.2298,33085.0
2024-01-26 14:25:00,22.94,22.96,22.91,22.95,74014.0,21.2298,21.2483,21.202,21.239,74014.0
2024-01-26 14:30:00,22.95,22.96,22.91,22.94,52639.0,21.239,21.2483,21.202,21.2298,52639.0
2024-01-26 14:35:00,22.94,22.96,22.93,22.94,38216.0,21.2298,21.2483,21.2205,21.2298,38216.0
2024-01-26 14:40:00,22.94,22.98,22.93,22.95,82876.0,21.2298,21.2668,21.2205,21.239,82876.0
2024-01-26 14:45:00,22.95,22.96,22.93,22.96,59003.0,21.239,21.2483,21.2205,21.2483,59003.0
2024-01-26 14:50:00,22.96,22.98,22.95,22.98,42960.0,21.2483,21.2668,21.239,21.2668,42960.0
2024-01-26 14:55:00,22.98,22.98,22.93,22.95,63268.0,21.2668,21.2668,21.2205,21.239,63268.0
2024-01-26 15:00:00,22.95,22.96,22.92,22.93,49255.0,21.239,21.2483,21.2113,21.2205,49255.0
2024-01-26 15:05:00,22.94,22.94,22.91,22.92,62520.0,21.2298,21.2298,21.202,21.2113,62520.0
2024-01-26 15:10:00,22.91,22.93,22.89,22.91,101166.0,21.202,21.2205,21.1835,21.202,101166.0
2024-01-26 15:15:00,22.92,22.92,22.87,22.89,62103.0,21.2113,21.2113,21.165,21.1835,62103.0
2024-01-26 15:20:00,22.89,22.89,22.83,22.83,81734.0,21.1835,21.1835,21.128,21.128,81734.0
2024-01-26 15:25:00,22.84,22.85,22.8,22.82,125738.0,21.1372,21.1465,21.1002,21.1187,125738.0
2024-01-26 15:30:00,22.82,22.85,22.81,22.84,176756.0,21.1187,21.1465,21.1095,21.1372,176756.0
2024-01-26 15:35:00,22.84,22.85,22.82,22.85,100584.0,21.1372,21.1465,21.1187,21.1465,100584.0
2024-01-26 15:40:00,22.85,22.88,22.84,22.87,64042.0,21.1465,21.1742,21.1372,21.165,64042.0
2024-01-26 15:45:00,22.88,22.89,22.86,22.89,145985.0,21.1742,21.1835,21.1557,21.1835,145985.0
2024-01-26 15:50:00,22.88,22.9,22.86,22.88,328124.0,21.1742,21.1928,21.1557,21.1742,328124.0
2024-01-26 15:55:00,22.88,22.91,22.82,22.84,962611.0,21.1742,21.202,21.1187,21.1372,962611.0
2024-01-29 09:30:00,22.87,22.87,22.5,22.52,406668.0,21.165,21.165,20.8226,20.8411,406668.0
2024-01-29 09:35:00,22.5,22.72,22.48,22.65,218407.0,20.8226,21.0262,20.8041,20.9614,218407.0
2024-01-29 09:40:00,22.66,22.67,22.49,22.57,158485.0,20.9706,20.9799,20.8133,20.8874,158485.0
2024-01-29 09:45:00,22.57,22.61,22.46,22.52,107595.0,20.8874,20.9244,20.7856,20.8411,107595.0
2024-01-29 09:50:00,22.51,22.57,22.42,22.52,94132.0,20.8318,20.8874,20.7485,20.8411,94132.0
2024-01-29 09:55:00,22.52,22.55,22.44,22.46,68760.0,20.8411,20.8688,20.767,20.7856,68760.0
2024-01-29 10:00:00,22.46,22.53,22.45,22.49,134538.0,20.7856,20.8503,20.7763,20.8133,134538.0
2024-01-29 10:05:00,22.5,22.58,22.49,22.57,63385.0,20.8226,20.8966,20.8133,20.8874,63385.0
2024-01-29 10:10:00,22.57,22.58,22.51,22.53,108277.0,20.8874,20.8966,20.8318,20.8503,108277.0
2024-01-29 10:15:00,22.53,22.6,22.51,22.56,68262.0,20.8503,20.9151,20.8318,20.8781,68262.0
2024-01-29 10:20:00,22.57,22.57,22.47,22.47,61461.0,20.8874,20.8874,20.7948,20.7948,61461.0
2024-01-29 10:25:00,22.47,22.5,22.44,22.48,104662.0,20.7948,20.8226,20.767,20.8041,104662.0
2024-01-29 10:30:00,22.48,22.51,22.44,22.46,77404.0,20.8041,20.8318,20.767,20.7856,77404.0
2024-01-29 10:35:00,22.46,22.56,22.45,22.56,78473.0,20.7856,20.8781,20.7763,20.8781,78473.0
2024-01-29 10:40:00,22.55,22.57,22.53,22.54,60953.0,20.8688,20.8874,20.8503,20.8596,60953.0
2024-01-29 10:45:00,22.53,22.59,22.52,22.58,67215.0,20.8503,20.9059,20.8411,20.8966,67215.0
2024-01-29 10:50:00,22.58,22.58,22.53,22.54,53483.0,20.8966,20.8966,20.8503,20.8596,53483.0
2024-01-29 10:55:00,22.55,22.55,22.52,22.53,59797.0,20.8688,20.8688,20.8411,20.8503,59797.0
2024-01-29 11:00:00,22.53,22.54,22.48,22.5,179324.0,20.8503,20.8596,20.8041,20.8226,179324.0
2024-01-29 11:05:00,22.49,22.52,22.45,22.45,67700.0,20.8133,20.8411,20.7763,20.7763,67700.0
2024-01-29 11:10:00,22.46,22.49,22.4,22.41,98743.0,20.7856,20.8133,20.73,20.7393,98743.0
2024-01-29 11:15:00,22.41,22.48,22.4,22.46,80675.0,20.7393,20.8041,20.73,20.7856,80675.0
2024-01-29 11:20:00,22.47,22.49,22.45,22.46,57640.0,20.7948,20.8133,20.7763,20.7856,57640.0
2024-01-29 11:25:00,22.46,22.48,22.44,22.44,59686.0,20.7856,20.8041,20.767,20.767,59686.0
2024-01-29 11:30:00,22.45,22.48,22.41,22.47,60264.0,20.7763,20.8041,20.7393,20.7948,60264.0
2024-01-29 11:35:00,22.46,22.48,22.42,22.44,44799.0,20.7856,20.8041,20.7485,20.767,44799.0
2024-01-29 11:40:00,22.43,22.44,22.39,22.44,200442.0,20.7578,20.767,20.7208,20.767,200442.0
2024-01-29 11:45:00,22.44,22.47,22.42,22.46,45451.0,20.767,20.7948,20.7485,20.7856,45451.0
2024-01-29 11:50:00,22.46,22.47,22.42,22.45,109579.0,20.7856,20.7948,20.7485,20.7763,109579.0
2024-01-29 11:55:00,22.45,22.49,22.44,22.48,72169.0,20.7763,20.8133,20.767,20.8041,72169.0
2024-01-29 12:00:00,22.48,22.48,22.43,22.44,58972.0,20.8041,20.8041,20.7578,20.767,58972.0
2024-01-29 12:05:00,22.43,22.43,22.39,22.4,75111.0,20.7578,20.7578,20.7208,20.73,75111.0
2024-01-29 12:10:00,22.41,22.42,22.35,22.36,79366.0,20.7393,20.7485,20.6838,20.693,79366.0
2024-01-29 12:15:00,22.37,22.42,22.33,22.42,109349.0,20.7023,20.7485,20.6652,20.7485,109349.0
2024-01-29 12:20:00,22.42,22.43,22.4,22.42,38624.0,20.7485,20.7578,20.73,20.7485,38624.0
2024-01-29 12:25:00,22.42,22.45,22.41,22.42,126695.0,20.7485,20.7763,20.7393,20.7485,126695.0
2024-01-29 12:30:00,22.41,22.51,22.4,22.51,117419.0,20.7393,20.8318,20.73,20.8318,117419.0
2024-01-29 12:35:00,22.51,22.62,22.5,22.62,126096.0,20.8318,20.9336,20.8226,20.9336,126096.0
2024-01-29 12:40:00,22.62,22.62,22.51,22.54,58976.0,20.9336,20.9336,20.8318,20.8596,58976.0
2024-01-29 12:45:00,22.54,22.54,22.41,22.43,56901.0,20.8596,20.8596,20.7393,20.7578,56901.0
2024-01-29 12:50:00,22.42,22.43,22.37,22.42,71935.0,20.7485,20.7578,20.7023,20.7485,71935.0
2024-01-29 12:55:00,22.42,22.44,22.41,22.42,45394.0,20.7485,20.767,20.7393,20.7485,45394.0
2024-01-29 13:00:00,22.43,22.45,22.41,22.43,56112.0,20.7578,20.7763,20.7393,20.7578,56112.0
2024-01-29 13:05:00,22.43,22.46,22.42,22.45,45264.0,20.7578,20.7856,20.7485,20.7763,45264.0
2024-01-29 13:10:00,22.45,22.46,22.42,22.43,71412.0,20.7763,20.7856,20.7485,20.7578,71412.0
2024-01-29 13:15:00,22.43,22.45,22.41,22.44,40875.0,20.7578,20.7763,20.7393,20.767,40875.0
2024-01-29 13:20:00,22.44,22.47,22.43,22.46,46678.0,20.767,20.7948,20.7578,20.7856,46678.0
2024-01-29 13:25:00,22.46,22.52,22.46,22.52,44796.0,20.7856,20.8411,20.7856,20.8411,44796.0
2024-01-29 13:30:00,22.52,22.54,22.5,22.5,44136.0,20.8411,20.8596,20.8226,20.8226,44136.0
2024-01-29 13:35:00,22.51,22.51,22.48,22.5,52250.0,20.8318,20.8318,20.8041,20.8226,52250.0
2024-01-29 13:40:00,22.5,22.5,22.46,22.46,51543.0,20.8226,20.8226,20.7856,20.7856,51543.0
2024-01-29 13:45:00,22.46,22.47,22.42,22.45,67412.0,20.7856,20.7948,20.7485,20.7763,67412.0
2024-01-29 13:50:00,22.45,22.45,22.4,22.41,48852.0,20.7763,20.7763,20.73,20.7393,48852.0
2024-01-29 13:55:00,22.42,22.43,22.41,22.42,35826.0,20.7485,20.7578,20.7393,20.7485,35826.0
2024-01-29 14:00:00,22.42,22.43,22.4,22.43,78837.0,20.7485,20.7578,20.73,20.7578,78837.0
2024-01-29 14:05:00,22.42,22.43,22.42,22.43,35404.0,20.7485,20.7578,20.7485,20.7578,35404.0
2024-01-29 14:10:00,22.43,22.46,22.42,22.45,63571.0,20.7578,20.7856,20.7485,20.7763,63571.0
2024-01-29 14:15:00,22.45,22.46,22.44,22.45,31008.0,20.7763,20.7856,20.767,20.7763,31008.0
2024-01-29 14:20:00,22.44,22.47,22.44,22.46,47942.0,20.767,20.7948,20.767,20.7856,47942.0
2024-01-29 14:25:00,22.45,22.46,22.42,22.43,48452.0,20.7763,20.7856,20.7485,20.7578,48452.0
2024-01-29 14:30:00,22.44,22.45,22.43,22.44,56816.0,20.767,20.7763,20.7578,20.767,56816.0
2024-01-29 14:35:00,22.45,22.47,22.44,22.45,39777.0,20.7763,20.7948,20.767,20.7763,39777.0
2024-01-29 14:40:00,22.46,22.48,22.45,22.48,46360.0,20.7856,20.8041,20.7763,20.8041,46360.0
2024-01-29 14:45:00,22.48,22.48,22.43,22.44,34555.0,20.8041,20.8041,20.7578,20.767,34555.0
2024-01-29 14:50:00,22.44,22.46,22.43,22.45,41386.0,20.767,20.7856,20.7578,20.7763,41386.0
2024-01-29 14:55:00,22.44,22.45,22.43,22.44,43797.0,20.767,20.7763,20.7578,20.767,43797.0
2024-01-29 15:00:00,22.45,22.59,22.44,22.56,121932.0,20.7763,20.9059,20.767,20.8781,121932.0
2024-01-29 15:05:00,22.55,22.59,22.53,22.57,82957.0,20.8688,20.9059,20.8503,20.8874,82957.0
2024-01-29 15:10:00,22.56,22.6,22.56,22.59,85459.0,20.8781,20.9151,20.8781,20.9059,85459.0
2024-01-29 15:15:00,22.59,22.67,22.58,22.66,109350.0,20.9059,20.9799,20.8966,20.9706,109350.0
2024-01-29 15:20:00,22.65,22.68,22.63,22.68,88341.0,20.9614,20.9892,20.9429,20.9892,88341.0
2024-01-29 15:25:00,22.68,22.7,22.65,22.68,137960.0,20.9892,21.0077,20.9614,20.9892,137960.0
2024-01-29 15:30:00,22.68,22.7,22.67,22.7,108357.0,20.9892,21.0077,20.9799,21.0077,108357.0
2024-01-29 15:35:00,22.7,22.72,22.67,22.7,123371.0,21.0077,21.0262,20.9799,21.0077,123371.0
2024-01-29 15:40:00,22.7,22.7,22.65,22.66,102775.0,21.0077,21.0077,20.9614,20.9706,102775.0
2024-01-29 15:45:00,22.66,22.67,22.62,22.64,146926.0,20.9706,20.9799,20.9336,20.9521,146926.0
2024-01-29 15:50:00,22.64,22.69,22.63,22.68,367669.0,20.9521,20.9984,20.9429,20.9892,367669.0
2024-01-29 15:55:00,22.69,22.74,22.67,22.72,960316.0,20.9984,21.0447,20.9799,21.0262,960316.0
2024-01-30 09:30:00,22.56,22.66,22.52,22.63,253191.0,20.8781,20.9706,20.8411,20.9429,253191.0
2024-01-30 09:35:00,22.62,22.67,22.52,22.57,167738.0,20.9336,20.9799,20.8411,20.8874,167738.0
2024-01-30 09:40:00,22.56,22.65,22.52,22.53,171813.0,20.8781,20.9614,20.8411,20.8503,171813.0
2024-01-30 09:45:00,22.52,22.58,22.5,22.55,209056.0,20.8411,20.8966,20.8226,20.8688,209056.0
2024-01-30 09:50:00,22.56,22.62,22.54,22.58,134177.0,20.8781,20.9336,20.8596,20.8966,134177.0
2024-01-30 09:55:00,22.58,22.66,22.56,22.65,93927.0,20.8966,20.9706,20.8781,20.9614,93927.0
2024-01-30 10:00:00,22.64,22.65,22.51,22.6,124966.0,20.9521,20.9614,20.8318,20.9151,124966.0
2024-01-30 10:05:00,22.59,22.64,22.55,22.64,100893.0,20.9059,20.9521,20.8688,20.9521,100893.0
2024-01-30 10:10:00,22.64,22.64,22.45,22.46,136923.0,20.9521,20.9521,20.7763,20.7856,136923.0
2024-01-30 10:15:00,22.45,22.5,22.41,22.5,124090.0,20.7763,20.8226,20.7393,20.8226,124090.0
2024-01-30 10:20:00,22.5,22.54,22.48,22.52,104699.0,20.8226,20.8596,20.8041,20.8411,104699.0
2024-01-30 10:25:00,22.52,22.6,22.49,22.58,108354.0,20.8411,20.9151,20.8133,20.8966,108354.0
2024-01-30 10:30:00,22.59,22.61,22.56,22.61,124422.0,20.9059,20.9244,20.8781,20.9244,124422.0
2024-01-30 10:35:00,22.62,22.64,22.57,22.6,86876.0,20.9336,20.9521,20.8874,20.9151,86876.0
2024-01-30 10:40:00,22.6,22.7,22.59,22.7,128725.0,20.9151,21.0077,20.9059,21.0077,128725.0
2024-01-30 10:45:00,22.7,22.77,22.7,22.77,100686.0,21.0077,21.0724,21.0077,21.0724,100686.0
2024-01-30 10:50:00,22.77,22.78,22.73,22.75,130518.0,21.0724,21.0817,21.0354,21.0539,130518.0
2024-01-30 10:55:00,22.76,22.77,22.71,22.75,97433.0,21.0632,21.0724,21.0169,21.0539,97433.0
2024-01-30 11:00:00,22.75,22.76,22.71,22.73,98446.0,21.0539,21.0632,21.0169,21.0354,98446.0
2024-01-30 11:05:00,22.73,22.74,22.67,22.74,97018.0,21.0354,21.0447,20.9799,21.0447,97018.0
2024-01-30 11:10:00,22.74,22.75,22.62,22.68,105113.0,21.0447,21.0539,20.9336,20.9892,105113.0
2024-01-30 11:15:00,22.67,22.69,22.64,22.65,74703.0,20.9799,20.9984,20.9521,20.9614,74703.0
2024-01-30 11:20:00,22.64,22.75,22.63,22.75,64484.0,20.9521,21.0539,20.9429,21.0539,64484.0
2024-01-30 11:25:00,22.75,22.75,22.7,22.7,46670.0,21.0539,21.0539,21.0077,21.0077,46670.0
2024-01-30 11:30:00,22.7,22.74,22.68,22.73,58772.0,21.0077,21.0447,20.9892,21.0354,58772.0
2024-01-30 11:35:00,22.73,22.79,22.72,22.79,41269.0,21.0354,21.091,21.0262,21.091,41269.0
2024-01-30 11:40:00,22.79,22.83,22.78,22.8,62129.0,21.091,21.128,21.0817,21.1002,62129.0
2024-01-30 11:45:00,22.8,22.84,22.79,22.83,60854.0,21.1002,21.1372,21.091,21.128,60854.0
2024-01-30 11:50:00,22.84,22.84,22.8,22.81,53954.0,21.1372,21.1372,21.1002,21.1095,53954.0
2024-01-30 11:55:00,22.82,22.85,22.78,22.78,65544.0,21.1187,21.1465,21.0817,21.0817,65544.0
2024-01-30 12:00:00,22.79,22.82,22.74,22.75,72216.0,21.091,21.1187,21.0447,21.0539,72216.0
2024-01-30 12:05:00,22.75,22.76,22.73,22.73,45346.0,21.0539,21.0632,21.0354,21.0354,45346.0
2024-01-30 12:10:00,22.73,22.76,22.72,22.73,40072.0,21.0354,21.0632,21.0262,21.0354,40072.0
2024-01-30 12:15:00,22.73,22.77,22.7,22.76,324636.0,21.0354,21.0724,21.0077,21.0632,324636.0
2024-01-30 12:20:00,22.76,22.9,22.76,22.9,171779.0,21.0632,21.1928,21.0632,21.1928,171779.0
2024-01-30 12:25:00,22.89,22.9,22.83,22.84,48886.0,21.1835,21.1928,21.128,21.1372,48886.0
2024-01-30 12:30:00,22.84,22.86,22.8,22.82,52466.0,21.1372,21.1557,21.1002,21.1187,52466.0
2024-01-30 12:35:00,22.83,22.83,22.78,22.78,29072.0,21.128,21.128,21.0817,21.0817,29072.0
2024-01-30 12:40:00,22.78,22.84,22.78,22.82,56964.0,21.0817,21.1372,21.0817,21.1187,56964.0
2024-01-30 12:45:00,22.82,22.83,22.8,22.81,36395.0,21.1187,21.128,21.1002,21.1095,36395.0
2024-01-30 12:50:00,22.81,22.84,22.79,22.84,64617.0,21.1095,21.1372,21.091,21.1372,64617.0
2024-01-30 12:55:00,22.84,22.87,22.83,22.85,52382.0,21.1372,21.165,21.128,21.1465,52382.0
2024-01-30 13:00:00,22.85,22.91,22.84,22.89,81704.0,21.1465,21.202,21.1372,21.1835,81704.0
2024-01-30 13:05:00,22.89,22.91,22.88,22.91,69267.0,21.1835,21.202,21.1742,21.202,69267.0
2024-01-30 13:10:00,22.91,22.93,22.9,22.92,37207.0,21.202,21.2205,21.1928,21.2113,37207.0
2024-01-30 13:15:00,22.93,22.97,22.93,22.95,113517.0,21.2205,21.2575,21.2205,21.239,113517.0
2024-01-30 13:20:00,22.94,23.0,22.94,22.98,88203.0,21.2298,21.2853,21.2298,21.2668,88203.0
2024-01-30 13:25:00,22.98,22.99,22.94,22.97,91194.0,21.2668,21.276,21.2298,21.2575,91194.0
2024-01-30 13:30:00,22.97,23.0,22.96,22.96,133421.0,21.2575,21.2853,21.2483,21.2483,133421.0
2024-01-30 13:35:00,22.96,22.97,22.92,22.94,91750.0,21.2483,21.2575,21.2113,21.2298,91750.0
2024-01-30 13:40:00,22.94,22.99,22.91,22.96,64076.0,21.2298,21.276,21.202,21.2483,64076.0
2024-01-30 13:45:00,22.96,22.96,22.89,22.9,66405.0,21.2483,21.2483,21.1835,21.1928,66405.0
2024-01-30 13:50:00,22.89,22.91,22.86,22.86,47785.0,21.1835,21.202,21.1557,21.1557,47785.0
2024-01-30 13:55:00,22.87,22.87,22.81,22.84,77538.0,21.165,21.165,21.1095,21.1372,77538.0
2024-01-30 14:00:00,22.85,22.87,22.84,22.86,49954.0,21.1465,21.165,21.1372,21.1557,49954.0
2024-01-30 14:05:00,22.85,22.86,22.81,22.82,44712.0,21.1465,21.1557,21.1095,21.1187,44712.0
2024-01-30 14:10:00,22.82,22.87,22.81,22.86,58611.0,21.1187,21.165,21.1095,21.1557,58611.0
2024-01-30 14:15:00,22.87,22.87,22.83,22.85,33689.0,21.165,21.165,21.128,21.1465,33689.0
2024-01-30 14:20:00,22.84,22.88,22.83,22.88,57525.0,21.1372,21.1742,21.128,21.1742,57525.0
2024-01-30 14:25:00,22.88,22.88,22.82,22.84,50186.0,21.1742,21.1742,21.1187,21.1372,50186.0
2024-01-30 14:30:00,22.85,22.86,22.81,22.86,52928.0,21.1465,21.1557,21.1095,21.1557,52928.0
2024-01-30 14:35:00,22.86,22.86,22.79,22.82,41253.0,21.1557,21.1557,21.091,21.1187,41253.0
2024-01-30 14:40:00,22.81,22.82,22.79,22.82,54100.0,21.1095,21.1187,21.091,21.1187,54100.0
2024-01-30 14:45:00,22.83,22.83,22.79,22.82,63571.0,21.128,21.128,21.091,21.1187,63571.0
2024-01-30 14:50:00,22.83,22.87,22.82,22.86,95397.0,21.128,21.165,21.1187,21.1557,95397.0
2024-01-30 14:55:00,22.86,22.88,22.85,22.88,60301.0,21.1557,21.1742,21.1465,21.1742,60301.0
2024-01-30 15:00:00,22.88,22.88,22.84,22.85,30298.0,21.1742,21.1742,21.1372,21.1465,30298.0
2024-01-30 15:05:00,22.84,22.85,22.83,22.85,79832.0,21.1372,21.1465,21.128,21.1465,79832.0
2024-01-30 15:10:00,22.85,22.88,22.82,22.85,139906.0,21.1465,21.1742,21.1187,21.1465,139906.0
2024-01-30 15:15:00,22.85,22.86,22.82,22.85,75742.0,21.1465,21.1557,21.1187,21.1465,75742.0
2024-01-30 15:20:00,22.85,22.85,22.83,22.85,83380.0,21.1465,21.1465,21.128,21.1465,83380.0
2024-01-30 15:25:00,22.84,22.88,22.84,22.86,131871.0,21.1372,21.1742,21.1372,21.1557,131871.0
2024-01-30 15:30:00,22.86,22.86,22.82,22.82,157324.0,21.1557,21.1557,21.1187,21.1187,157324.0
2024-01-30 15:35:00,22.83,22.85,22.81,22.83,162851.0,21.128,21.1465,21.1095,21.128,162851.0
2024-01-30 15:40:00,22.83,22.83,22.7,22.71,205554.0,21.128,21.128,21.0077,21.0169,205554.0
2024-01-30 15:45:00,22.71,22.74,22.64,22.67,342520.0,21.0169,21.0447,20.9521,20.9799,342520.0
2024-01-30 15:50:00,22.67,22.71,22.63,22.71,439649.0,20.9799,21.0169,20.9429,21.0169,439649.0
2024-01-30 15:55:00,22.71,22.76,22.69,22.75,967608.0,21.0169,21.0632,20.9984,21.0539,967608.0
2024-01-31 09:30:00,22.8,22.9,22.47,22.51,423215.0,21.1002,21.1928,20.7948,20.8318,423215.0
2024-01-31 09:35:00,22.52,22.66,22.49,22.59,159758.0,20.8411,20.9706,20.8133,20.9059,159758.0
2024-01-31 09:40:00,22.58,22.69,22.56,22.56,102456.0,20.8966,20.9984,20.8781,20.8781,102456.0
2024-01-31 09:45:00,22.55,22.64,22.53,22.59,129624.0,20.8688,20.9521,20.8503,20.9059,129624.0
2024-01-31 09:50:00,22.59,22.6,22.52,22.57,90093.0,20.9059,20.9151,20.8411,20.8874,90093.0
2024-01-31 09:55:00,22.57,22.6,22.5,22.59,97270.0,20.8874,20.9151,20.8226,20.9059,97270.0
2024-01-31 10:00:00,22.58,22.62,22.54,22.58,123175.0,20.8966,20.9336,20.8596,20.8966,123175.0
2024-01-31 10:05:00,22.57,22.61,22.51,22.61,182364.0,20.8874,20.9244,20.8318,20.9244,182364.0
2024-01-31 10:10:00,22.61,22.65,22.54,22.62,144012.0,20.9244,20.9614,20.8596,20.9336,144012.0
2024-01-31 10:15:00,22.62,22.63,22.53,22.53,133811.0,20.9336,20.9429,20.8503,20.8503,133811.0
2024-01-31 10:20:00,22.54,22.62,22.52,22.55,145121.0,20.8596,20.9336,20.8411,20.8688,145121.0
2024-01-31 10:25:00,22.55,22.7,22.54,22.69,247629.0,20.8688,21.0077,20.8596,20.9984,247629.0
2024-01-31 10:30:00,22.69,22.84,22.68,22.81,118681.0,20.9984,21.1372,20.9892,21.1095,118681.0
2024-01-31 10:35:00,22.81,22.94,22.8,22.89,160836.0,21.1095,21.2298,21.1002,21.1835,160836.0
2024-01-31 10:40:00,22.89,22.98,22.88,22.95,166477.0,21.1835,21.2668,21.1742,21.239,166477.0
2024-01-31 10:45:00,22.94,23.1,22.94,23.1,215229.0,21.2298,21.3778,21.2298,21.3778,215229.0
2024-01-31 10:50:00,23.1,23.1,22.98,22.99,262573.0,21.3778,21.3778,21.2668,21.276,262573.0
2024-01-31 10:55:00,22.99,23.03,22.91,22.93,123269.0,21.276,21.3131,21.202,21.2205,123269.0
2024-01-31 11:00:00,22.93,22.96,22.87,22.95,148384.0,21.2205,21.2483,21.165,21.239,148384.0
2024-01-31 11:05:00,22.95,22.97,22.85,22.87,113515.0,21.239,21.2575,21.1465,21.165,113515.0
2024-01-31 11:10:00,22.87,22.92,22.81,22.84,147647.0,21.165,21.2113,21.1095,21.1372,147647.0
2024-01-31 11:15:00,22.84,22.95,22.83,22.94,104476.0,21.1372,21.239,21.128,21.2298,104476.0
2024-01-31 11:20:00,22.94,23.02,22.93,23.01,166209.0,21.2298,21.3038,21.2205,21.2946,166209.0
2024-01-31 11:25:00,23.01,23.08,22.97,22.97,95768.0,21.2946,21.3593,21.2575,21.2575,95768.0
2024-01-31 11:30:00,22.97,23.06,22.97,23.05,152710.0,21.2575,21.3408,21.2575,21.3316,152710.0
2024-01-31 11:35:00,23.05,23.06,23.02,23.03,123341.0,21.3316,21.3408,21.3038,21.3131,123341.0
2024-01-31 11:40:00,23.04,23.05,22.99,23.04,90356.0,21.3223,21.3316,21.276,21.3223,90356.0
2024-01-31 11:45:00,23.03,23.08,23.01,23.04,85007.0,21.3131,21.3593,21.2946,21.3223,85007.0
2024-01-31 11:50:00,23.04,23.06,23.02,23.05,61565.0,21.3223,21.3408,21.3038,21.3316,61565.0
2024-01-31 11:55:00,23.05,23.06,23.03,23.05,55576.0,21.3316,21.3408,21.3131,21.3316,55576.0
2024-01-31 12:00:00,23.04,23.12,23.02,23.1,93302.0,21.3223,21.3964,21.3038,21.3778,93302.0
2024-01-31 12:05:00,23.11,23.12,23.07,23.12,62611.0,21.3871,21.3964,21.3501,21.3964,62611.0
2024-01-31 12:10:00,23.12,23.13,23.07,23.09,88084.0,21.3964,21.4056,21.3501,21.3686,88084.0
2024-01-31 12:15:00,23.08,23.1,23.07,23.08,51435.0,21.3593,21.3778,21.3501,21.3593,51435.0
2024-01-31 12:20:00,23.08,23.11,23.07,23.1,34424.0,21.3593,21.3871,21.3501,21.3778,34424.0
2024-01-31 12:25:00,23.1,23.22,23.1,23.21,184741.0,21.3778,21.4889,21.3778,21.4796,184741.0
2024-01-31 12:30:00,23.21,23.21,23.12,23.13,126889.0,21.4796,21.4796,21.3964,21.4056,126889.0
2024-01-31 12:35:00,23.12,23.14,23.09,23.11,56434.0,21.3964,21.4149,21.3686,21.3871,56434.0
2024-01-31 12:40:00,23.1,23.16,23.09,23.14,67894.0,21.3778,21.4334,21.3686,21.4149,67894.0
2024-01-31 12:45:00,23.14,23.21,23.13,23.21,64221.0,21.4149,21.4796,21.4056,21.4796,64221.0
2024-01-31 12:50:00,23.21,23.24,23.18,23.2,89955.0,21.4796,21.5074,21.4519,21.4704,89955.0
2024-01-31 12:55:00,23.19,23.24,23.19,23.23,63967.0,21.4611,21.5074,21.4611,21.4982,63967.0
2024-01-31 13:00:00,23.23,23.25,23.2,23.2,83818.0,21.4982,21.5167,21.4704,21.4704,83818.0
2024-01-31 13:05:00,23.21,23.24,23.16,23.18,85450.0,21.4796,21.5074,21.4334,21.4519,85450.0
2024-01-31 13:10:00,23.18,23.19,23.12,23.14,74454.0,21.4519,21.4611,21.3964,21.4149,74454.0
2024-01-31 13:15:00,23.14,23.18,23.14,23.14,78293.0,21.4149,21.4519,21.4149,21.4149,78293.0
2024-01-31 13:20:00,23.13,23.14,23.03,23.05,81624.0,21.4056,21.4149,21.3131,21.3316,81624.0
2024-01-31 13:25:00,23.06,23.14,23.06,23.1,116665.0,21.3408,21.4149,21.3408,21.3778,116665.0
2024-01-31 13:30:00,23.1,23.14,23.09,23.13,72142.0,21.3778,21.4149,21.3686,21.4056,72142.0
2024-01-31 13:35:00,23.12,23.15,23.12,23.14,77372.0,21.3964,21.4241,21.3964,21.4149,77372.0
2024-01-31 13:40:00,23.14,23.16,23.13,23.14,89038.0,21.4149,21.4334,21.4056,21.4149,89038.0
2024-01-31 13:45:00,23.15,23.15,23.05,23.09,82263.0,21.4241,21.4241,21.3316,21.3686,82263.0
2024-01-31 13:50:00,23.09,23.12,23.07,23.11,65361.0,21.3686,21.3964,21.3501,21.3871,65361.0
2024-01-31 13:55:00,23.11,23.11,23.09,23.11,64878.0,21.3871,21.3871,21.3686,21.3871,64878.0
2024-01-31 14:00:00,23.11,23.15,23.0,23.04,156492.0,21.3871,21.4241,21.2853,21.3223,156492.0
2024-01-31 14:05:00,23.04,23.09,23.0,23.01,89254.0,21.3223,21.3686,21.2853,21.2946,89254.0
2024-01-31 14:10:00,23.01,23.04,22.98,23.0,99741.0,21.2946,21.3223,21.2668,21.2853,99741.0
2024-01-31 14:15:00,23.0,23.05,22.98,23.01,96830.0,21.2853,21.3316,21.2668,21.2946,96830.0
2024-01-31 14:20:00,23.01,23.05,22.97,22.99,134419.0,21.2946,21.3316,21.2575,21.276,134419.0
2024-01-31 14:25:00,22.98,23.01,22.93,22.93,99390.0,21.2668,21.2946,21.2205,21.2205,99390.0
2024-01-31 14:30:00,22.94,23.0,22.93,22.97,122484.0,21.2298,21.2853,21.2205,21.2575,122484.0
2024-01-31 14:35:00,22.97,23.17,22.97,23.14,200724.0,21.2575,21.4426,21.2575,21.4149,200724.0
2024-01-31 14:40:00,23.14,23.28,23.14,23.26,205452.0,21.4149,21.5444,21.4149,21.5259,205452.0
2024-01-31 14:45:00,23.25,23.32,23.17,23.21,153393.0,21.5167,21.5814,21.4426,21.4796,153393.0
2024-01-31 14:50:00,23.21,23.21,23.05,23.1,157241.0,21.4796,21.4796,21.3316,21.3778,157241.0
2024-01-31 14:55:00,23.1,23.11,22.92,22.95,194115.0,21.3778,21.3871,21.2113,21.239,194115.0
2024-01-31 15:00:00,22.95,22.97,22.78,22.81,175992.0,21.239,21.2575,21.0817,21.1095,175992.0
2024-01-31 15:05:00,22.8,22.8,22.68,22.77,199068.0,21.1002,21.1002,20.9892,21.0724,199068.0
2024-01-31 15:10:00,22.76,22.86,22.76,22.83,341459.0,21.0632,21.1557,21.0632,21.128,341459.0
2024-01-31 15:15:00,22.82,22.88,22.78,22.81,229992.0,21.1187,21.1742,21.0817,21.1095,229992.0
2024-01-31 15:20:00,22.82,22.87,22.8,22.83,152846.0,21.1187,21.165,21.1002,21.128,152846.0
2024-01-31 15:25:00,22.82,22.87,22.8,22.84,177459.0,21.1187,21.165,21.1002,21.1372,177459.0
2024-01-31 15:30:00,22.84,22.88,22.73,22.75,177283.0,21.1372,21.1742,21.0354,21.0539,177283.0
2024-01-31 15:35:00,22.75,22.75,22.66,22.69,392246.0,21.0539,21.0539,20.9706,20.9984,392246.0
2024-01-31 15:40:00,22.68,22.74,22.64,22.7,267263.0,20.9892,21.0447,20.9521,21.0077,267263.0
2024-01-31 15:45:00,22.7,22.76,22.68,22.72,312374.0,21.0077,21.0632,20.9892,21.0262,312374.0
2024-01-31 15:50:00,22.72,22.77,22.48,22.53,2024820.0,21.0262,21.0724,20.8041,20.8503,2024820.0
2024-01-31 15:55:00,22.53,22.63,22.5,22.56,1820156.0,20.8503,20.9429,20.8226,20.8781,1820156.0
2024-02-01 09:30:00,22.72,22.74,22.29,22.71,559457.0,21.0262,21.0447,20.6282,21.0169,559457.0
2024-02-01 09:35:00,22.72,22.76,22.51,22.54,173885.0,21.0262,21.0632,20.8318,20.8596,173885.0
2024-02-01 09:40:00,22.54,22.62,22.44,22.59,206321.0,20.8596,20.9336,20.767,20.9059,206321.0
2024-02-01 09:45:00,22.59,22.65,22.55,22.61,227394.0,20.9059,20.9614,20.8688,20.9244,227394.0
2024-02-01 09:50:00,22.61,22.7,22.59,22.7,187429.0,20.9244,21.0077,20.9059,21.0077,187429.0
2024-02-01 09:55:00,22.7,22.7,22.46,22.51,201683.0,21.0077,21.0077,20.7856,20.8318,201683.0
2024-02-01 10:00:00,22.5,22.65,22.44,22.64,211469.0,20.8226,20.9614,20.767,20.9521,211469.0
2024-02-01 10:05:00,22.64,22.82,22.64,22.77,184569.0,20.9521,21.1187,20.9521,21.0724,184569.0
2024-02-01 10:10:00,22.77,22.88,22.73,22.79,190175.0,21.0724,21.1742,21.0354,21.091,190175.0
2024-02-01 10:15:00,22.78,22.89,22.75,22.87,174197.0,21.0817,21.1835,21.0539,21.165,174197.0
2024-02-01 10:20:00,22.86,22.89,22.82,22.88,135290.0,21.1557,21.1835,21.1187,21.1742,135290.0
2024-02-01 10:25:00,22.89,23.06,22.87,23.01,260843.0,21.1835,21.3408,21.165,21.2946,260843.0
2024-02-01 10:30:00,23.02,23.07,22.81,22.89,196635.0,21.3038,21.3501,21.1095,21.1835,196635.0
2024-02-01 10:35:00,22.9,22.95,22.87,22.92,90334.0,21.1928,21.239,21.165,21.2113,90334.0
2024-02-01 10:40:00,22.92,22.93,22.71,22.75,156316.0,21.2113,21.2205,21.0169,21.0539,156316.0
2024-02-01 10:45:00,22.75,22.8,22.72,22.74,132128.0,21.0539,21.1002,21.0262,21.0447,132128.0
2024-02-01 10:50:00,22.75,22.77,22.72,22.76,127065.0,21.0539,21.0724,21.0262,21.0632,127065.0
2024-02-01 10:55:00,22.75,22.76,22.5,22.5,157934.0,21.0539,21.0632,20.8226,20.8226,157934.0
2024-02-01 11:00:00,22.51,22.64,22.49,22.54,440110.0,20.8318,20.9521,20.8133,20.8596,440110.0
2024-02-01 11:05:00,22.54,22.58,22.46,22.48,300846.0,20.8596,20.8966,20.7856,20.8041,300846.0
2024-02-01 11:10:00,22.48,22.65,22.47,22.64,171553.0,20.8041,20.9614,20.7948,20.9521,171553.0
2024-02-01 11:15:00,22.64,22.73,22.64,22.65,93300.0,20.9521,21.0354,20.9521,20.9614,93300.0
2024-02-01 11:20:00,22.64,22.66,22.61,22.65,71924.0,20.9521,20.9706,20.9244,20.9614,71924.0
2024-02-01 11:25:00,22.66,22.7,22.65,22.7,57453.0,20.9706,21.0077,20.9614,21.0077,57453.0
2024-02-01 11:30:00,22.7,22.82,22.69,22.79,84598.0,21.0077,21.1187,20.9984,21.091,84598.0
2024-02-01 11:35:00,22.79,22.84,22.76,22.82,136462.0,21.091,21.1372,21.0632,21.1187,136462.0
2024-02-01 11:40:00,22.82,22.93,22.81,22.89,140406.0,21.1187,21.2205,21.1095,21.1835,140406.0
2024-02-01 11:45:00,22.89,22.93,22.82,22.87,109181.0,21.1835,21.2205,21.1187,21.165,109181.0
2024-02-01 11:50:00,22.87,22.88,22.83,22.85,42301.0,21.165,21.1742,21.128,21.1465,42301.0
2024-02-01 11:55:00,22.85,22.9,22.81,22.89,73389.0,21.1465,21.1928,21.1095,21.1835,73389.0
2024-02-01 12:00:00,22.89,23.03,22.88,23.02,69965.0,21.1835,21.3131,21.1742,21.3038,69965.0
2024-02-01 12:05:00,23.02,23.09,23.01,23.07,124752.0,21.3038,21.3686,21.2946,21.3501,124752.0
2024-02-01 12:10:00,23.07,23.08,23.02,23.04,130702.0,21.3501,21.3593,21.3038,21.3223,130702.0
2024-02-01 12:15:00,23.05,23.06,22.98,23.03,94599.0,21.3316,21.3408,21.2668,21.3131,94599.0
2024-02-01 12:20:00,23.04,23.07,22.98,23.06,52823.0,21.3223,21.3501,21.2668,21.3408,52823.0
2024-02-01 12:25:00,23.06,23.08,23.03,23.06,69061.0,21.3408,21.3593,21.3131,21.3408,69061.0
2024-02-01 12:30:00,23.05,23.14,23.05,23.13,108945.0,21.3316,21.4149,21.3316,21.4056,108945.0
2024-02-01 12:35:00,23.12,23.14,23.08,23.1,96618.0,21.3964,21.4149,21.3593,21.3778,96618.0
2024-02-01 12:40:00,23.1,23.12,23.08,23.11,84920.0,21.3778,21.3964,21.3593,21.3871,84920.0
2024-02-01 12:45:00,23.11,23.2,23.09,23.19,75348.0,21.3871,21.4704,21.3686,21.4611,75348.0
2024-02-01 12:50:00,23.2,23.24,23.19,23.21,65015.0,21.4704,21.5074,21.4611,21.4796,65015.0
2024-02-01 12:55:00,23.21,23.24,23.18,23.2,67610.0,21.4796,21.5074,21.4519,21.4704,67610.0
2024-02-01 13:00:00,23.2,23.22,23.08,23.08,109258.0,21.4704,21.4889,21.3593,21.3593,109258.0
2024-02-01 13:05:00,23.09,23.12,23.07,23.1,57930.0,21.3686,21.3964,21.3501,21.3778,57930.0
2024-02-01 13:10:00,23.1,23.17,23.09,23.15,43060.0,21.3778,21.4426,21.3686,21.4241,43060.0
2024-02-01 13:15:00,23.15,23.17,23.13,23.14,26766.0,21.4241,21.4426,21.4056,21.4149,26766.0
2024-02-01 13:20:00,23.15,23.19,23.13,23.14,58287.0,21.4241,21.4611,21.4056,21.4149,58287.0
2024-02-01 13:25:00,23.14,23.18,23.14,23.15,61960.0,21.4149,21.4519,21.4149,21.4241,61960.0
2024-02-01 13:30:00,23.14,23.17,23.13,23.16,47167.0,21.4149,21.4426,21.4056,21.4334,47167.0
2024-02-01 13:35:00,23.16,23.2,23.12,23.19,100018.0,21.4334,21.4704,21.3964,21.4611,100018.0
2024-02-01 13:40:00,23.19,23.22,23.16,23.19,54997.0,21.4611,21.4889,21.4334,21.4611,54997.0
2024-02-01 13:45:00,23.19,23.22,23.17,23.21,82702.0,21.4611,21.4889,21.4426,21.4796,82702.0
2024-02-01 13:50:00,23.21,23.24,23.19,23.21,64994.0,21.4796,21.5074,21.4611,21.4796,64994.0
2024-02-01 13:55:00,23.2,23.23,23.19,23.23,61563.0,21.4704,21.4982,21.4611,21.4982,61563.0
2024-02-01 14:00:00,23.23,23.28,23.22,23.28,87222.0,21.4982,21.5444,21.4889,21.5444,87222.0
2024-02-01 14:05:00,23.28,23.31,23.26,23.3,56968.0,21.5444,21.5722,21.5259,21.5629,56968.0
2024-02-01 14:10:00,23.3,23.31,23.24,23.25,76236.0,21.5629,21.5722,21.5074,21.5167,76236.0
2024-02-01 14:15:00,23.25,23.27,23.22,23.26,47035.0,21.5167,21.5352,21.4889,21.5259,47035.0
2024-02-01 14:20:00,23.27,23.28,23.2,23.21,45256.0,21.5352,21.5444,21.4704,21.4796,45256.0
2024-02-01 14:25:00,23.21,23.24,23.19,23.2,89068.0,21.4796,21.5074,21.4611,21.4704,89068.0
2024-02-01 14:30:00,23.2,23.23,23.18,23.21,101053.0,21.4704,21.4982,21.4519,21.4796,101053.0
2024-02-01 14:35:00,23.22,23.33,23.22,23.32,88043.0,21.4889,21.5907,21.4889,21.5814,88043.0
2024-02-01 14:40:00,23.32,23.34,23.32,23.34,114757.0,21.5814,21.5999,21.5814,21.5999,114757.0
2024-02-01 14:45:00,23.34,23.35,23.28,23.32,114401.0,21.5999,21.6092,21.5444,21.5814,114401.0
2024-02-01 14:50:00,23.32,23.32,23.23,23.23,104761.0,21.5814,21.5814,21.4982,21.4982,104761.0
2024-02-01 14:55:00,23.24,23.32,23.23,23.29,154936.0,21.5074,21.5814,21.4982,21.5537,154936.0
2024-02-01 15:00:00,23.29,23.3,23.21,23.25,145457.0,21.5537,21.5629,21.4796,21.5167,145457.0
2024-02-01 15:05:00,23.24,23.29,23.23,23.27,89285.0,21.5074,21.5537,21.4982,21.5352,89285.0
2024-02-01 15:10:00,23.27,23.27,23.21,23.23,101138.0,21.5352,21.5352,21.4796,21.4982,101138.0
2024-02-01 15:15:00,23.23,23.25,23.21,23.25,109281.0,21.4982,21.5167,21.4796,21.5167,109281.0
2024-02-01 15:20:00,23.24,23.26,23.21,23.21,88448.0,21.5074,21.5259,21.4796,21.4796,88448.0
2024-02-01 15:25:00,23.21,23.25,23.2,23.22,96808.0,21.4796,21.5167,21.4704,21.4889,96808.0
2024-02-01 15:30:00,23.21,23.23,23.19,23.21,126560.0,21.4796,21.4982,21.4611,21.4796,126560.0
2024-02-01 15:35:00,23.21,23.27,23.21,23.27,182315.0,21.4796,21.5352,21.4796,21.5352,182315.0
2024-02-01 15:40:00,23.27,23.29,23.22,23.23,156777.0,21.5352,21.5537,21.4889,21.4982,156777.0
2024-02-01 15:45:00,23.23,23.25,23.18,23.18,248331.0,21.4982,21.5167,21.4519,21.4519,248331.0
2024-02-01 15:50:00,23.19,23.22,23.16,23.21,484051.0,21.4611,21.4889,21.4334,21.4796,484051.0
2024-02-01 15:55:00,23.22,23.25,23.21,23.25,833826.0,21.4889,21.5167,21.4796,21.5167,833826.0
2024-02-02 09:30:00,23.04,23.07,22.75,22.76,393166.0,21.3223,21.3501,21.0539,21.0632,393166.0
2024-02-02 09:35:00,22.77,22.86,22.75,22.82,143468.0,21.0724,21.1557,21.0539,21.1187,143468.0
2024-02-02 09:40:00,22.8,22.81,22.63,22.64,138080.0,21.1002,21.1095,20.9429,20.9521,138080.0
2024-02-02 09:45:00,22.64,22.75,22.59,22.61,147121.0,20.9521,21.0539,20.9059,20.9244,147121.0
2024-02-02 09:50:00,22.61,22.73,22.56,22.69,216518.0,20.9244,21.0354,20.8781,20.9984,216518.0
2024-02-02 09:55:00,22.7,22.73,22.56,22.61,117815.0,21.0077,21.0354,20.8781,20.9244,117815.0
2024-02-02 10:00:00,22.62,22.63,22.47,22.61,144401.0,20.9336,20.9429,20.7948,20.9244,144401.0
2024-02-02 10:05:00,22.6,22.61,22.51,22.59,102785.0,20.9151,20.9244,20.8318,20.9059,102785.0
2024-02-02 10:10:00,22.58,22.66,22.56,22.63,111559.0,20.8966,20.9706,20.8781,20.9429,111559.0
2024-02-02 10:15:00,22.62,22.73,22.61,22.71,72847.0,20.9336,21.0354,20.9244,21.0169,72847.0
2024-02-02 10:20:00,22.71,22.74,22.66,22.72,81233.0,21.0169,21.0447,20.9706,21.0262,81233.0
2024-02-02 10:25:00,22.72,22.73,22.66,22.71,103132.0,21.0262,21.0354,20.9706,21.0169,103132.0
2024-02-02 10:30:00,22.72,22.77,22.61,22.68,192653.0,21.0262,21.0724,20.9244,20.9892,192653.0
2024-02-02 10:35:00,22.68,22.7,22.63,22.66,61798.0,20.9892,21.0077,20.9429,20.9706,61798.0
2024-02-02 10:40:00,22.67,22.7,22.64,22.66,62595.0,20.9799,21.0077,20.9521,20.9706,62595.0
2024-02-02 10:45:00,22.66,22.7,22.54,22.56,94970.0,20.9706,21.0077,20.8596,20.8781,94970.0
2024-02-02 10:50:00,22.57,22.58,22.51,22.52,117469.0,20.8874,20.8966,20.8318,20.8411,117469.0
2024-02-02 10:55:00,22.52,22.6,22.5,22.57,65281.0,20.8411,20.9151,20.8226,20.8874,65281.0
2024-02-02 11:00:00,22.57,22.59,22.53,22.55,53279.0,20.8874,20.9059,20.8503,20.8688,53279.0
2024-02-02 11:05:00,22.55,22.62,22.54,22.62,66940.0,20.8688,20.9336,20.8596,20.9336,66940.0
2024-02-02 11:10:00,22.62,22.62,22.57,22.59,48343.0,20.9336,20.9336,20.8874,20.9059,48343.0
2024-02-02 11:15:00,22.59,22.66,22.59,22.66,77224.0,20.9059,20.9706,20.9059,20.9706,77224.0
2024-02-02 11:20:00,22.65,22.68,22.6,22.66,72705.0,20.9614,20.9892,20.9151,20.9706,72705.0
2024-02-02 11:25:00,22.65,22.73,22.64,22.72,79280.0,20.9614,21.0354,20.9521,21.0262,79280.0
2024-02-02 11:30:00,22.73,22.76,22.69,22.7,73853.0,21.0354,21.0632,20.9984,21.0077,73853.0
2024-02-02 11:35:00,22.7,22.73,22.69,22.71,44512.0,21.0077,21.0354,20.9984,21.0169,44512.0
2024-02-02 11:40:00,22.72,22.73,22.69,22.7,36297.0,21.0262,21.0354,20.9984,21.0077,36297.0
2024-02-02 11:45:00,22.7,22.73,22.66,22.71,69579.0,21.0077,21.0354,20.9706,21.0169,69579.0
2024-02-02 11:50:00,22.71,22.73,22.7,22.7,24190.0,21.0169,21.0354,21.0077,21.0077,24190.0
2024-02-02 11:55:00,22.71,22.71,22.67,22.7,95048.0,21.0169,21.0169,20.9799,21.0077,95048.0
2024-02-02 12:00:00,22.7,22.73,22.69,22.73,80731.0,21.0077,21.0354,20.9984,21.0354,80731.0
2024-02-02 12:05:00,22.73,22.74,22.69,22.7,75788.0,21.0354,21.0447,20.9984,21.0077,75788.0
2024-02-02 12:10:00,22.7,22.72,22.69,22.71,43953.0,21.0077,21.0262,20.9984,21.0169,43953.0
2024-02-02 12:15:00,22.72,22.74,22.69,22.73,72987.0,21.0262,21.0447,20.9984,21.0354,72987.0
2024-02-02 12:20:00,22.74,22.75,22.71,22.75,40606.0,21.0447,21.0539,21.0169,21.0539,40606.0
2024-02-02 12:25:00,22.75,22.79,22.73,22.78,69455.0,21.0539,21.091,21.0354,21.0817,69455.0
2024-02-02 12:30:00,22.78,22.79,22.72,22.73,84468.0,21.0817,21.091,21.0262,21.0354,84468.0
2024-02-02 12:35:00,22.73,22.76,22.72,22.74,24433.0,21.0354,21.0632,21.0262,21.0447,24433.0
2024-02-02 12:40:00,22.74,22.74,22.67,22.68,74596.0,21.0447,21.0447,20.9799,20.9892,74596.0
2024-02-02 12:45:00,22.68,22.72,22.64,22.7,81663.0,20.9892,21.0262,20.9521,21.0077,81663.0
2024-02-02 12:50:00,22.7,22.71,22.65,22.7,46623.0,21.0077,21.0169,20.9614,21.0077,46623.0
2024-02-02 12:55:00,22.7,22.76,22.7,22.76,51998.0,21.0077,21.0632,21.0077,21.0632,51998.0
2024-02-02 13:00:00,22.76,22.77,22.73,22.75,54309.0,21.0632,21.0724,21.0354,21.0539,54309.0
2024-02-02 13:05:00,22.75,22.81,22.74,22.77,89959.0,21.0539,21.1095,21.0447,21.0724,89959.0
2024-02-02 13:10:00,22.77,22.8,22.75,22.78,68512.0,21.0724,21.1002,21.0539,21.0817,68512.0
2024-02-02 13:15:00,22.78,22.85,22.77,22.84,42247.0,21.0817,21.1465,21.0724,21.1372,42247.0
2024-02-02 13:20:00,22.84,22.84,22.8,22.83,54445.0,21.1372,21.1372,21.1002,21.128,54445.0
2024-02-02 13:25:00,22.83,22.84,22.77,22.8,98794.0,21.128,21.1372,21.0724,21.1002,98794.0
2024-02-02 13:30:00,22.8,22.82,22.77,22.81,72404.0,21.1002,21.1187,21.0724,21.1095,72404.0
2024-02-02 13:35:00,22.8,22.84,22.75,22.76,107004.0,21.1002,21.1372,21.0539,21.0632,107004.0
2024-02-02 13:40:00,22.76,22.77,22.71,22.73,115855.0,21.0632,21.0724,21.0169,21.0354,115855.0
2024-02-02 13:45:00,22.73,22.76,22.69,22.71,87567.0,21.0354,21.0632,20.9984,21.0169,87567.0
2024-02-02 13:50:00,22.71,22.74,22.7,22.73,104490.0,21.0169,21.0447,21.0077,21.0354,104490.0
2024-02-02 13:55:00,22.73,22.73,22.67,22.67,105420.0,21.0354,21.0354,20.9799,20.9799,105420.0
2024-02-02 14:00:00,22.68,22.75,22.66,22.74,124300.0,20.9892,21.0539,20.9706,21.0447,124300.0
2024-02-02 14:05:00,22.75,22.77,22.73,22.75,82847.0,21.0539,21.0724,21.0354,21.0539,82847.0
2024-02-02 14:10:00,22.76,22.79,22.75,22.79,110393.0,21.0632,21.091,21.0539,21.091,110393.0
2024-02-02 14:15:00,22.79,22.84,22.77,22.79,104000.0,21.091,21.1372,21.0724,21.091,104000.0
2024-02-02 14:20:00,22.79,22.8,22.76,22.79,69681.0,21.091,21.1002,21.0632,21.091,69681.0
2024-02-02 14:25:00,22.79,22.83,22.78,22.83,86969.0,21.091,21.128,21.0817,21.128,86969.0
2024-02-02 14:30:00,22.82,22.85,22.81,22.85,80020.0,21.1187,21.1465,21.1095,21.1465,80020.0
2024-02-02 14:35:00,22.85,22.86,22.81,22.84,81781.0,21.1465,21.1557,21.1095,21.1372,81781.0
2024-02-02 14:40:00,22.84,22.86,22.82,22.83,108219.0,21.1372,21.1557,21.1187,21.128,108219.0
2024-02-02 14:45:00,22.84,22.87,22.83,22.86,75321.0,21.1372,21.165,21.128,21.1557,75321.0
2024-02-02 14:50:00,22.86,22.86,22.8,22.84,118409.0,21.1557,21.1557,21.1002,21.1372,118409.0
2024-02-02 14:55:00,22.84,22.89,22.83,22.86,81013.0,21.1372,21.1835,21.128,21.1557,81013.0
2024-02-02 15:00:00,22.85,22.87,22.82,22.84,59934.0,21.1465,21.165,21.1187,21.1372,59934.0
2024-02-02 15:05:00,22.83,22.85,22.82,22.85,70787.0,21.128,21.1465,21.1187,21.1465,70787.0
2024-02-02 15:10:00,22.85,22.88,22.84,22.86,96986.0,21.1465,21.1742,21.1372,21.1557,96986.0
2024-02-02 15:15:00,22.85,22.89,22.84,22.85,175749.0,21.1465,21.1835,21.1372,21.1465,175749.0
2024-02-02 15:20:00,22.84,22.86,22.82,22.83,86265.0,21.1372,21.1557,21.1187,21.128,86265.0
2024-02-02 15:25:00,22.84,22.87,22.83,22.84,108780.0,21.1372,21.165,21.128,21.1372,108780.0
2024-02-02 15:30:00,22.84,22.84,22.76,22.77,138347.0,21.1372,21.1372,21.0632,21.0724,138347.0
2024-02-02 15:35:00,22.77,22.78,22.73,22.73,124311.0,21.0724,21.0817,21.0354,21.0354,124311.0
2024-02-02 15:40:00,22.73,22.74,22.68,22.68,92691.0,21.0354,21.0447,20.9892,20.9892,92691.0
2024-02-02 15:45:00,22.68,22.7,22.63,22.67,180477.0,20.9892,21.0077,20.9429,20.9799,180477.0
2024-02-02 15:50:00,22.66,22.71,22.63,22.71,414105.0,20.9706,21.0169,20.9429,21.0169,414105.0
2024-02-02 15:55:00,22.71,22.72,22.63,22.63,679285.0,21.0169,21.0262,20.9429,20.9429,679285.0
2024-02-05 09:30:00,22.46,22.52,22.26,22.26,361111.0,20.7856,20.8411,20.6005,20.6005,361111.0
2024-02-05 09:35:00,22.26,22.27,22.09,22.09,200891.0,20.6005,20.6097,20.4431,20.4431,200891.0
2024-02-05 09:40:00,22.09,22.14,21.97,22.12,271851.0,20.4431,20.4894,20.3321,20.4709,271851.0
2024-02-05 09:45:00,22.12,22.19,22.07,22.12,143714.0,20.4709,20.5357,20.4246,20.4709,143714.0
2024-02-05 09:50:00,22.12,22.18,22.11,22.16,132270.0,20.4709,20.5264,20.4616,20.5079,132270.0
2024-02-05 09:55:00,22.16,22.16,22.03,22.09,198745.0,20.5079,20.5079,20.3876,20.4431,198745.0
2024-02-05 10:00:00,22.08,22.08,21.98,22.05,237659.0,20.4339,20.4339,20.3413,20.4061,237659.0
2024-02-05 10:05:00,22.06,22.1,21.96,21.97,173911.0,20.4154,20.4524,20.3228,20.3321,173911.0
2024-02-05 10:10:00,21.98,22.06,21.88,21.94,235361.0,20.3413,20.4154,20.2488,20.3043,235361.0
2024-02-05 10:15:00,21.93,21.99,21.9,21.94,117894.0,20.2951,20.3506,20.2673,20.3043,117894.0
2024-02-05 10:20:00,21.93,21.95,21.82,21.82,173780.0,20.2951,20.3136,20.1933,20.1933,173780.0
2024-02-05 10:25:00,21.82,21.86,21.8,21.83,126147.0,20.1933,20.2303,20.1748,20.2025,126147.0
2024-02-05 10:30:00,21.83,21.97,21.79,21.92,181564.0,20.2025,20.3321,20.1655,20.2858,181564.0
2024-02-05 10:35:00,21.91,21.97,21.86,21.89,109354.0,20.2766,20.3321,20.2303,20.2581,109354.0
2024-02-05 10:40:00,21.89,21.93,21.81,21.84,100388.0,20.2581,20.2951,20.184,20.2118,100388.0
2024-02-05 10:45:00,21.83,21.86,21.8,21.86,145981.0,20.2025,20.2303,20.1748,20.2303,145981.0
2024-02-05 10:50:00,21.86,21.92,21.84,21.89,94785.0,20.2303,20.2858,20.2118,20.2581,94785.0
2024-02-05 10:55:00,21.9,21.9,21.82,21.82,72063.0,20.2673,20.2673,20.1933,20.1933,72063.0
2024-02-05 11:00:00,21.82,21.87,21.8,21.84,99735.0,20.1933,20.2395,20.1748,20.2118,99735.0
2024-02-05 11:05:00,21.85,21.88,21.82,21.86,71232.0,20.221,20.2488,20.1933,20.2303,71232.0
2024-02-05 11:10:00,21.87,21.98,21.85,21.95,110617.0,20.2395,20.3413,20.221,20.3136,110617.0
2024-02-05 11:15:00,21.95,21.96,21.92,21.94,84927.0,20.3136,20.3228,20.2858,20.3043,84927.0
2024-02-05 11:20:00,21.94,22.02,21.91,21.94,130651.0,20.3043,20.3784,20.2766,20.3043,130651.0
2024-02-05 11:25:00,21.94,21.99,21.94,21.97,57481.0,20.3043,20.3506,20.3043,20.3321,57481.0
2024-02-05 11:30:00,21.96,22.0,21.96,21.98,82223.0,20.3228,20.3598,20.3228,20.3413,82223.0
2024-02-05 11:35:00,21.97,21.97,21.87,21.88,69884.0,20.3321,20.3321,20.2395,20.2488,69884.0
2024-02-05 11:40:00,21.88,21.88,21.82,21.85,69205.0,20.2488,20.2488,20.1933,20.221,69205.0
2024-02-05 11:45:00,21.86,21.91,21.85,21.9,95702.0,20.2303,20.2766,20.221,20.2673,95702.0
2024-02-05 11:50:00,21.91,21.95,21.9,21.92,92796.0,20.2766,20.3136,20.2673,20.2858,92796.0
2024-02-05 11:55:00,21.93,21.98,21.91,21.97,68357.0,20.2951,20.3413,20.2766,20.3321,68357.0
2024-02-05 12:00:00,21.98,21.99,21.9,21.95,86327.0,20.3413,20.3506,20.2673,20.3136,86327.0
2024-02-05 12:05:00,21.96,21.99,21.91,21.92,84448.0,20.3228,20.3506,20.2766,20.2858,84448.0
2024-02-05 12:10:00,21.92,21.99,21.9,21.96,65781.0,20.2858,20.3506,20.2673,20.3228,65781.0
2024-02-05 12:15:00,21.96,21.97,21.9,21.91,70196.0,20.3228,20.3321,20.2673,20.2766,70196.0
2024-02-05 12:20:00,21.91,21.95,21.89,21.95,96451.0,20.2766,20.3136,20.2581,20.3136,96451.0
2024-02-05 12:25:00,21.94,21.99,21.92,21.98,47564.0,20.3043,20.3506,20.2858,20.3413,47564.0
2024-02-05 12:30:00,21.99,22.04,21.99,22.04,101412.0,20.3506,20.3969,20.3506,20.3969,101412.0
2024-02-05 12:35:00,22.04,22.08,22.03,22.08,48270.0,20.3969,20.4339,20.3876,20.4339,48270.0
2024-02-05 12:40:00,22.08,22.08,22.01,22.04,95094.0,20.4339,20.4339,20.3691,20.3969,95094.0
2024-02-05 12:45:00,22.03,22.09,22.0,22.05,134145.0,20.3876,20.4431,20.3598,20.4061,134145.0
2024-02-05 12:50:00,22.06,22.09,22.03,22.08,57097.0,20.4154,20.4431,20.3876,20.4339,57097.0
2024-02-05 12:55:00,22.07,22.1,22.04,22.05,77302.0,20.4246,20.4524,20.3969,20.4061,77302.0
2024-02-05 13:00:00,22.05,22.1,22.05,22.07,80972.0,20.4061,20.4524,20.4061,20.4246,80972.0
2024-02-05 13:05:00,22.08,22.1,22.04,22.07,70708.0,20.4339,20.4524,20.3969,20.4246,70708.0
2024-02-05 13:10:00,22.07,22.11,22.04,22.11,51376.0,20.4246,20.4616,20.3969,20.4616,51376.0
2024-02-05 13:15:00,22.11,22.15,22.09,22.12,117002.0,20.4616,20.4987,20.4431,20.4709,117002.0
2024-02-05 13:20:00,22.12,22.12,22.09,22.1,39221.0,20.4709,20.4709,20.4431,20.4524,39221.0
2024-02-05 13:25:00,22.09,22.1,22.02,22.03,45101.0,20.4431,20.4524,20.3784,20.3876,45101.0
2024-02-05 13:30:00,22.03,22.06,22.02,22.05,48920.0,20.3876,20.4154,20.3784,20.4061,48920.0
2024-02-05 13:35:00,22.05,22.07,22.04,22.05,46887.0,20.4061,20.4246,20.3969,20.4061,46887.0
2024-02-05 13:40:00,22.05,22.06,22.02,22.05,58650.0,20.4061,20.4154,20.3784,20.4061,58650.0
2024-02-05 13:45:00,22.06,22.11,22.06,22.1,44746.0,20.4154,20.4616,20.4154,20.4524,44746.0
2024-02-05 13:50:00,22.1,22.1,22.05,22.06,27291.0,20.4524,20.4524,20.4061,20.4154,27291.0
2024-02-05 13:55:00,22.06,22.1,22.05,22.08,46500.0,20.4154,20.4524,20.4061,20.4339,46500.0
2024-02-05 14:00:00,22.07,22.09,22.05,22.07,83455.0,20.4246,20.4431,20.4061,20.4246,83455.0
2024-02-05 14:05:00,22.07,22.11,22.04,22.07,76359.0,20.4246,20.4616,20.3969,20.4246,76359.0
2024-02-05 14:10:00,22.06,22.09,22.05,22.07,43342.0,20.4154,20.4431,20.4061,20.4246,43342.0
2024-02-05 14:15:00,22.07,22.11,22.07,22.09,41805.0,20.4246,20.4616,20.4246,20.4431,41805.0
2024-02-05 14:20:00,22.09,22.12,22.08,22.1,37706.0,20.4431,20.4709,20.4339,20.4524,37706.0
2024-02-05 14:25:00,22.1,22.11,22.08,22.11,52565.0,20.4524,20.4616,20.4339,20.4616,52565.0
2024-02-05 14:30:00,22.11,22.12,22.09,22.12,53660.0,20.4616,20.4709,20.4431,20.4709,53660.0
2024-02-05 14:35:00,22.11,22.14,22.08,22.09,74995.0,20.4616,20.4894,20.4339,20.4431,74995.0
2024-02-05 14:40:00,22.09,22.15,22.08,22.15,62027.0,20.4431,20.4987,20.4339,20.4987,62027.0
2024-02-05 14:45:00,22.14,22.18,22.12,22.17,73849.0,20.4894,20.5264,20.4709,20.5172,73849.0
2024-02-05 14:50:00,22.17,22.17,22.09,22.1,43218.0,20.5172,20.5172,20.4431,20.4524,43218.0
2024-02-05 14:55:00,22.09,22.1,22.06,22.1,61424.0,20.4431,20.4524,20.4154,20.4524,61424.0
2024-02-05 15:00:00,22.1,22.1,22.05,22.07,77798.0,20.4524,20.4524,20.4061,20.4246,77798.0
2024-02-05 15:05:00,22.07,22.11,22.07,22.07,47913.0,20.4246,20.4616,20.4246,20.4246,47913.0
2024-02-05 15:10:00,22.07,22.12,22.06,22.1,65973.0,20.4246,20.4709,20.4154,20.4524,65973.0
2024-02-05 15:15:00,22.1,22.14,22.07,22.14,96631.0,20.4524,20.4894,20.4246,20.4894,96631.0
2024-02-05 15:20:00,22.14,22.17,22.13,22.17,55931.0,20.4894,20.5172,20.4802,20.5172,55931.0
2024-02-05 15:25:00,22.17,22.19,22.16,22.17,66027.0,20.5172,20.5357,20.5079,20.5172,66027.0
2024-02-05 15:30:00,22.18,22.23,22.18,22.22,83894.0,20.5264,20.5727,20.5264,20.5634,83894.0
2024-02-05 15:35:00,22.23,22.23,22.17,22.19,80629.0,20.5727,20.5727,20.5172,20.5357,80629.0
2024-02-05 15:40:00,22.18,22.19,22.12,22.14,68336.0,20.5264,20.5357,20.4709,20.4894,68336.0
2024-02-05 15:45:00,22.14,22.17,22.11,22.12,148584.0,20.4894,20.5172,20.4616,20.4709,148584.0
2024-02-05 15:50:00,22.13,22.21,22.13,22.21,314378.0,20.4802,20.5542,20.4802,20.5542,314378.0
2024-02-05 15:55:00,22.21,22.23,22.14,22.14,738931.0,20.5542,20.5727,20.4894,20.4894,738931.0
2024-02-06 09:30:00,22.12,22.29,22.01,22.27,236668.0,20.4709,20.6282,20.3691,20.6097,236668.0
2024-02-06 09:35:00,22.26,22.44,22.23,22.38,107613.0,20.6005,20.767,20.5727,20.7115,107613.0
2024-02-06 09:40:00,22.38,22.46,22.26,22.32,78367.0,20.7115,20.7856,20.6005,20.656,78367.0
2024-02-06 09:45:00,22.33,22.36,22.24,22.33,63714.0,20.6652,20.693,20.582,20.6652,63714.0
2024-02-06 09:50:00,22.34,22.52,22.34,22.5,187115.0,20.6745,20.8411,20.6745,20.8226,187115.0
2024-02-06 09:55:00,22.49,22.56,22.43,22.46,91427.0,20.8133,20.8781,20.7578,20.7856,91427.0
2024-02-06 10:00:00,22.46,22.55,22.44,22.51,98814.0,20.7856,20.8688,20.767,20.8318,98814.0
2024-02-06 10:05:00,22.52,22.65,22.5,22.64,98761.0,20.8411,20.9614,20.8226,20.9521,98761.0
2024-02-06 10:10:00,22.64,22.67,22.55,22.58,118677.0,20.9521,20.9799,20.8688,20.8966,118677.0
2024-02-06 10:15:00,22.58,22.64,22.57,22.63,54350.0,20.8966,20.9521,20.8874,20.9429,54350.0
2024-02-06 10:20:00,22.63,22.64,22.55,22.57,44129.0,20.9429,20.9521,20.8688,20.8874,44129.0
2024-02-06 10:25:00,22.57,22.76,22.56,22.74,150267.0,20.8874,21.0632,20.8781,21.0447,150267.0
2024-02-06 10:30:00,22.73,22.77,22.71,22.74,65168.0,21.0354,21.0724,21.0169,21.0447,65168.0
2024-02-06 10:35:00,22.73,22.79,22.71,22.78,41890.0,21.0354,21.091,21.0169,21.0817,41890.0
2024-02-06 10:40:00,22.78,22.81,22.77,22.79,92561.0,21.0817,21.1095,21.0724,21.091,92561.0
2024-02-06 10:45:00,22.79,22.82,22.74,22.75,67198.0,21.091,21.1187,21.0447,21.0539,67198.0
2024-02-06 10:50:00,22.74,22.75,22.68,22.71,67124.0,21.0447,21.0539,20.9892,21.0169,67124.0
2024-02-06 10:55:00,22.71,22.74,22.64,22.64,84481.0,21.0169,21.0447,20.9521,20.9521,84481.0
2024-02-06 11:00:00,22.64,22.64,22.51,22.57,190217.0,20.9521,20.9521,20.8318,20.8874,190217.0
2024-02-06 11:05:00,22.56,22.67,22.56,22.63,125917.0,20.8781,20.9799,20.8781,20.9429,125917.0
2024-02-06 11:10:00,22.63,22.78,22.62,22.76,111059.0,20.9429,21.0817,20.9336,21.0632,111059.0
2024-02-06 11:15:00,22.77,22.85,22.76,22.83,100412.0,21.0724,21.1465,21.0632,21.128,100412.0
2024-02-06 11:20:00,22.82,22.87,22.81,22.85,56993.0,21.1187,21.165,21.1095,21.1465,56993.0
2024-02-06 11:25:00,22.85,22.9,22.85,22.87,87540.0,21.1465,21.1928,21.1465,21.165,87540.0
2024-02-06 11:30:00,22.87,22.87,22.82,22.84,116714.0,21.165,21.165,21.1187,21.1372,116714.0
2024-02-06 11:35:00,22.85,22.95,22.84,22.92,208814.0,21.1465,21.239,21.1372,21.2113,208814.0
2024-02-06 11:40:00,22.92,22.92,22.85,22.86,112672.0,21.2113,21.2113,21.1465,21.1557,112672.0
2024-02-06 11:45:00,22.86,22.9,22.84,22.87,74467.0,21.1557,21.1928,21.1372,21.165,74467.0
2024-02-06 11:50:00,22.87,22.91,22.84,22.85,72044.0,21.165,21.202,21.1372,21.1465,72044.0
2024-02-06 11:55:00,22.85,22.87,22.82,22.87,65225.0,21.1465,21.165,21.1187,21.165,65225.0
2024-02-06 12:00:00,22.87,22.93,22.86,22.92,87038.0,21.165,21.2205,21.1557,21.2113,87038.0
2024-02-06 12:05:00,22.92,22.95,22.9,22.94,90633.0,21.2113,21.239,21.1928,21.2298,90633.0
2024-02-06 12:10:00,22.94,23.05,22.93,23.05,155550.0,21.2298,21.3316,21.2205,21.3316,155550.0
2024-02-06 12:15:00,23.05,23.16,23.03,23.15,155006.0,21.3316,21.4334,21.3131,21.4241,155006.0
2024-02-06 12:20:00,23.14,23.14,23.05,23.11,93134.0,21.4149,21.4149,21.3316,21.3871,93134.0
2024-02-06 12:25:00,23.11,23.14,23.08,23.11,71550.0,21.3871,21.4149,21.3593,21.3871,71550.0
2024-02-06 12:30:00,23.11,23.13,23.08,23.1,49490.0,21.3871,21.4056,21.3593,21.3778,49490.0
2024-02-06 12:35:00,23.1,23.12,23.07,23.09,53723.0,21.3778,21.3964,21.3501,21.3686,53723.0
2024-02-06 12:40:00,23.09,23.09,22.99,23.02,94587.0,21.3686,21.3686,21.276,21.3038,94587.0
2024-02-06 12:45:00,23.03,23.07,23.0,23.02,50967.0,21.3131,21.3501,21.2853,21.3038,50967.0
2024-02-06 12:50:00,23.01,23.02,22.95,22.96,51393.0,21.2946,21.3038,21.239,21.2483,51393.0
2024-02-06 12:55:00,22.96,23.04,22.95,23.03,103804.0,21.2483,21.3223,21.239,21.3131,103804.0
2024-02-06 13:00:00,23.02,23.03,23.0,23.03,39779.0,21.3038,21.3131,21.2853,21.3131,39779.0
2024-02-06 13:05:00,23.02,23.03,22.95,22.97,109271.0,21.3038,21.3131,21.239,21.2575,109271.0
2024-02-06 13:10:00,22.96,22.96,22.9,22.95,77062.0,21.2483,21.2483,21.1928,21.239,77062.0
2024-02-06 13:15:00,22.96,22.97,22.91,22.92,45290.0,21.2483,21.2575,21.202,21.2113,45290.0
2024-02-06 13:20:00,22.92,22.94,22.9,22.93,40553.0,21.2113,21.2298,21.1928,21.2205,40553.0
2024-02-06 13:25:00,22.93,22.93,22.91,22.93,52756.0,21.2205,21.2205,21.202,21.2205,52756.0
2024-02-06 13:30:00,22.93,22.97,22.92,22.96,72682.0,21.2205,21.2575,21.2113,21.2483,72682.0
2024-02-06 13:35:00,22.96,22.96,22.9,22.94,67379.0,21.2483,21.2483,21.1928,21.2298,67379.0
2024-02-06 13:40:00,22.93,22.98,22.92,22.96,124244.0,21.2205,21.2668,21.2113,21.2483,124244.0
2024-02-06 13:45:00,22.97,23.02,22.96,23.0,81332.0,21.2575,21.3038,21.2483,21.2853,81332.0
2024-02-06 13:50:00,23.0,23.03,22.97,23.01,127952.0,21.2853,21.3131,21.2575,21.2946,127952.0
2024-02-06 13:55:00,23.0,23.02,22.96,22.97,36016.0,21.2853,21.3038,21.2483,21.2575,36016.0
2024-02-06 14:00:00,22.98,22.98,22.95,22.95,46723.0,21.2668,21.2668,21.239,21.239,46723.0
2024-02-06 14:05:00,22.96,22.96,22.9,22.93,50737.0,21.2483,21.2483,21.1928,21.2205,50737.0
2024-02-06 14:10:00,22.93,22.98,22.93,22.93,51588.0,21.2205,21.2668,21.2205,21.2205,51588.0
2024-02-06 14:15:00,22.93,22.97,22.92,22.96,44945.0,21.2205,21.2575,21.2113,21.2483,44945.0
2024-02-06 14:20:00,22.96,23.0,22.95,23.0,41535.0,21.2483,21.2853,21.239,21.2853,41535.0
2024-02-06 14:25:00,23.0,23.04,22.98,23.02,74008.0,21.2853,21.3223,21.2668,21.3038,74008.0
2024-02-06 14:30:00,23.02,23.05,22.99,23.0,84221.0,21.3038,21.3316,21.276,21.2853,84221.0
2024-02-06 14:35:00,23.0,23.01,22.92,22.94,100759.0,21.2853,21.2946,21.2113,21.2298,100759.0
2024-02-06 14:40:00,22.95,22.99,22.93,22.99,54876.0,21.239,21.276,21.2205,21.276,54876.0
2024-02-06 14:45:00,23.0,23.04,22.99,23.03,49365.0,21.2853,21.3223,21.276,21.3131,49365.0
2024-02-06 14:50:00,23.04,23.06,23.02,23.03,70244.0,21.3223,21.3408,21.3038,21.3131,70244.0
2024-02-06 14:55:00,23.03,23.05,23.0,23.02,73022.0,21.3131,21.3316,21.2853,21.3038,73022.0
2024-02-06 15:00:00,23.03,23.04,22.99,23.04,53172.0,21.3131,21.3223,21.276,21.3223,53172.0
2024-02-06 15:05:00,23.04,23.07,23.02,23.05,99995.0,21.3223,21.3501,21.3038,21.3316,99995.0
2024-02-06 15:10:00,23.05,23.06,23.0,23.03,85329.0,21.3316,21.3408,21.2853,21.3131,85329.0
2024-02-06 15:15:00,23.03,23.05,23.01,23.03,52553.0,21.3131,21.3316,21.2946,21.3131,52553.0
2024-02-06 15:20:00,23.04,23.07,23.02,23.03,89643.0,21.3223,21.3501,21.3038,21.3131,89643.0
2024-02-06 15:25:00,23.03,23.03,23.0,23.02,65848.0,21.3131,21.3131,21.2853,21.3038,65848.0
2024-02-06 15:30:00,23.02,23.05,22.98,23.05,155711.0,21.3038,21.3316,21.2668,21.3316,155711.0
2024-02-06 15:35:00,23.05,23.08,23.02,23.04,126481.0,21.3316,21.3593,21.3038,21.3223,126481.0
2024-02-06 15:40:00,23.05,23.13,23.04,23.09,185896.0,21.3316,21.4056,21.3223,21.3686,185896.0
2024-02-06 15:45:00,23.1,23.1,23.04,23.07,132422.0,21.3778,21.3778,21.3223,21.3501,132422.0
2024-02-06 15:50:00,23.06,23.1,23.03,23.09,256503.0,21.3408,21.3778,21.3131,21.3686,256503.0
2024-02-06 15:55:00,23.09,23.14,23.08,23.1,628503.0,21.3686,21.4149,21.3593,21.3778,628503.0
2024-02-07 09:30:00,23.25,23.74,23.18,23.64,469482.0,21.5167,21.9701,21.4519,21.8776,469482.0
2024-02-07 09:35:00,23.63,23.77,23.57,23.66,264271.0,21.8683,21.9979,21.8128,21.8961,264271.0
2024-02-07 09:40:00,23.66,23.67,23.38,23.46,141704.0,21.8961,21.9053,21.637,21.711,141704.0
2024-02-07 09:45:00,23.46,23.46,23.09,23.11,204063.0,21.711,21.711,21.3686,21.3871,204063.0
2024-02-07 09:50:00,23.11,23.19,22.99,23.01,163102.0,21.3871,21.4611,21.276,21.2946,163102.0
2024-02-07 09:55:00,23.01,23.14,22.98,23.01,108250.0,21.2946,21.4149,21.2668,21.2946,108250.0
2024-02-07 10:00:00,23.01,23.07,22.97,22.98,210990.0,21.2946,21.3501,21.2575,21.2668,210990.0
2024-02-07 10:05:00,22.97,22.97,22.83,22.87,159520.0,21.2575,21.2575,21.128,21.165,159520.0
2024-02-07 10:10:00,22.87,22.98,22.83,22.93,115516.0,21.165,21.2668,21.128,21.2205,115516.0
2024-02-07 10:15:00,22.93,23.07,22.89,23.07,122355.0,21.2205,21.3501,21.1835,21.3501,122355.0
2024-02-07 10:20:00,23.06,23.07,22.95,23.02,98742.0,21.3408,21.3501,21.239,21.3038,98742.0
2024-02-07 10:25:00,23.03,23.14,23.01,23.12,86731.0,21.3131,21.4149,21.2946,21.3964,86731.0
2024-02-07 10:30:00,23.12,23.22,23.12,23.18,136915.0,21.3964,21.4889,21.3964,21.4519,136915.0
2024-02-07 10:35:00,23.18,23.2,23.03,23.07,145717.0,21.4519,21.4704,21.3131,21.3501,145717.0
2024-02-07 10:40:00,23.07,23.1,23.0,23.02,98576.0,21.3501,21.3778,21.2853,21.3038,98576.0
2024-02-07 10:45:00,23.02,23.1,23.01,23.05,42136.0,21.3038,21.3778,21.2946,21.3316,42136.0
2024-02-07 10:50:00,23.05,23.13,23.04,23.07,116282.0,21.3316,21.4056,21.3223,21.3501,116282.0
2024-02-07 10:55:00,23.07,23.08,23.02,23.05,49949.0,21.3501,21.3593,21.3038,21.3316,49949.0
2024-02-07 11:00:00,23.06,23.06,22.95,22.98,40941.0,21.3408,21.3408,21.239,21.2668,40941.0
2024-02-07 11:05:00,22.98,23.0,22.94,23.0,52610.0,21.2668,21.2853,21.2298,21.2853,52610.0
2024-02-07 11:10:00,23.0,23.08,22.99,23.08,44496.0,21.2853,21.3593,21.276,21.3593,44496.0
2024-02-07 11:15:00,23.08,23.12,23.08,23.12,57531.0,21.3593,21.3964,21.3593,21.3964,57531.0
2024-02-07 11:20:00,23.12,23.13,23.04,23.07,67416.0,21.3964,21.4056,21.3223,21.3501,67416.0
2024-02-07 11:25:00,23.08,23.11,23.05,23.05,58129.0,21.3593,21.3871,21.3316,21.3316,58129.0
2024-02-07 11:30:00,23.05,23.08,23.02,23.05,36784.0,21.3316,21.3593,21.3038,21.3316,36784.0
2024-02-07 11:35:00,23.05,23.08,23.04,23.07,35114.0,21.3316,21.3593,21.3223,21.3501,35114.0
2024-02-07 11:40:00,23.07,23.1,23.03,23.07,22797.0,21.3501,21.3778,21.3131,21.3501,22797.0
2024-02-07 11:45:00,23.07,23.08,23.01,23.08,72161.0,21.3501,21.3593,21.2946,21.3593,72161.0
2024-02-07 11:50:00,23.08,23.11,23.06,23.1,27964.0,21.3593,21.3871,21.3408,21.3778,27964.0
2024-02-07 11:55:00,23.11,23.15,23.09,23.11,49674.0,21.3871,21.4241,21.3686,21.3871,49674.0
2024-02-07 12:00:00,23.12,23.15,23.09,23.09,64646.0,21.3964,21.4241,21.3686,21.3686,64646.0
2024-02-07 12:05:00,23.1,23.13,23.08,23.13,34201.0,21.3778,21.4056,21.3593,21.4056,34201.0
2024-02-07 12:10:00,23.13,23.14,23.09,23.13,40569.0,21.4056,21.4149,21.3686,21.4056,40569.0
2024-02-07 12:15:00,23.13,23.16,23.11,23.11,36676.0,21.4056,21.4334,21.3871,21.3871,36676.0
2024-02-07 12:20:00,23.12,23.13,23.09,23.13,57861.0,21.3964,21.4056,21.3686,21.4056,57861.0
2024-02-07 12:25:00,23.13,23.13,23.08,23.1,41669.0,21.4056,21.4056,21.3593,21.3778,41669.0
2024-02-07 12:30:00,23.1,23.12,23.06,23.06,34976.0,21.3778,21.3964,21.3408,21.3408,34976.0
2024-02-07 12:35:00,23.06,23.09,23.05,23.07,33497.0,21.3408,21.3686,21.3316,21.3501,33497.0
2024-02-07 12:40:00,23.07,23.07,22.98,23.01,67635.0,21.3501,21.3501,21.2668,21.2946,67635.0
2024-02-07 12:45:00,23.01,23.01,22.92,22.95,46242.0,21.2946,21.2946,21.2113,21.239,46242.0
2024-02-07 12:50:00,22.95,22.99,22.94,22.95,52792.0,21.239,21.276,21.2298,21.239,52792.0
2024-02-07 12:55:00,22.95,22.99,22.95,22.98,38540.0,21.239,21.276,21.239,21.2668,38540.0
2024-02-07 13:00:00,22.97,23.02,22.92,22.93,142834.0,21.2575,21.3038,21.2113,21.2205,142834.0
2024-02-07 13:05:00,22.93,23.02,22.92,23.02,66087.0,21.2205,21.3038,21.2113,21.3038,66087.0
2024-02-07 13:10:00,23.02,23.07,23.02,23.04,44775.0,21.3038,21.3501,21.3038,21.3223,44775.0
2024-02-07 13:15:00,23.05,23.07,23.0,23.01,44158.0,21.3316,21.3501,21.2853,21.2946,44158.0
2024-02-07 13:20:00,23.0,23.07,23.0,23.06,43639.0,21.2853,21.3501,21.2853,21.3408,43639.0
2024-02-07 13:25:00,23.06,23.11,23.06,23.11,28779.0,21.3408,21.3871,21.3408,21.3871,28779.0
2024-02-07 13:30:00,23.11,23.12,23.04,23.05,35919.0,21.3871,21.3964,21.3223,21.3316,35919.0
2024-02-07 13:35:00,23.05,23.05,22.97,22.99,46035.0,21.3316,21.3316,21.2575,21.276,46035.0
2024-02-07 13:40:00,22.99,23.0,22.91,22.96,55029.0,21.276,21.2853,21.202,21.2483,55029.0
2024-02-07 13:45:00,22.96,22.97,22.91,22.96,33232.0,21.2483,21.2575,21.202,21.2483,33232.0
2024-02-07 13:50:00,22.97,22.97,22.94,22.96,46784.0,21.2575,21.2575,21.2298,21.2483,46784.0
2024-02-07 13:55:00,22.96,22.97,22.89,22.92,52910.0,21.2483,21.2575,21.1835,21.2113,52910.0
2024-02-07 14:00:00,22.92,22.98,22.91,22.97,49858.0,21.2113,21.2668,21.202,21.2575,49858.0
2024-02-07 14:05:00,22.96,22.99,22.96,22.99,24372.0,21.2483,21.276,21.2483,21.276,24372.0
2024-02-07 14:10:00,22.99,23.02,22.98,23.01,45098.0,21.276,21.3038,21.2668,21.2946,45098.0
2024-02-07 14:15:00,23.01,23.01,22.92,22.93,40318.0,21.2946,21.2946,21.2113,21.2205,40318.0
2024-02-07 14:20:00,22.93,22.96,22.92,22.95,36498.0,21.2205,21.2483,21.2113,21.239,36498.0
2024-02-07 14:25:00,22.95,22.96,22.91,22.94,35925.0,21.239,21.2483,21.202,21.2298,35925.0
2024-02-07 14:30:00,22.94,22.95,22.91,22.92,30397.0,21.2298,21.239,21.202,21.2113,30397.0
2024-02-07 14:35:00,22.92,22.94,22.9,22.93,41771.0,21.2113,21.2298,21.1928,21.2205,41771.0
2024-02-07 14:40:00,22.93,22.94,22.88,22.89,82943.0,21.2205,21.2298,21.1742,21.1835,82943.0
2024-02-07 14:45:00,22.9,22.95,22.89,22.95,69276.0,21.1928,21.239,21.1835,21.239,69276.0
2024-02-07 14:50:00,22.95,23.01,22.95,22.96,85649.0,21.239,21.2946,21.239,21.2483,85649.0
2024-02-07 14:55:00,22.96,22.97,22.93,22.95,34423.0,21.2483,21.2575,21.2205,21.239,34423.0
2024-02-07 15:00:00,22.95,22.97,22.92,22.93,49738.0,21.239,21.2575,21.2113,21.2205,49738.0
2024-02-07 15:05:00,22.93,22.98,22.92,22.96,39494.0,21.2205,21.2668,21.2113,21.2483,39494.0
2024-02-07 15:10:00,22.96,23.0,22.96,22.98,36107.0,21.2483,21.2853,21.2483,21.2668,36107.0
2024-02-07 15:15:00,22.97,22.97,22.91,22.94,49149.0,21.2575,21.2575,21.202,21.2298,49149.0
2024-02-07 15:20:00,22.94,22.94,22.91,22.92,42986.0,21.2298,21.2298,21.202,21.2113,42986.0
2024-02-07 15:25:00,22.92,22.92,22.88,22.91,54488.0,21.2113,21.2113,21.1742,21.202,54488.0
2024-02-07 15:30:00,22.91,22.93,22.89,22.9,51454.0,21.202,21.2205,21.1835,21.1928,51454.0
2024-02-07 15:35:00,22.9,22.9,22.85,22.88,108361.0,21.1928,21.1928,21.1465,21.1742,108361.0
2024-02-07 15:40:00,22.88,22.89,22.84,22.86,86932.0,21.1742,21.1835,21.1372,21.1557,86932.0
2024-02-07 15:45:00,22.87,22.88,22.82,22.83,175964.0,21.165,21.1742,21.1187,21.128,175964.0
2024-02-07 15:50:00,22.83,22.84,22.8,22.82,309010.0,21.128,21.1372,21.1002,21.1187,309010.0
2024-02-07 15:55:00,22.82,22.83,22.78,22.8,676625.0,21.1187,21.128,21.0817,21.1002,676625.0
2024-02-08 09:30:00,22.81,22.88,22.73,22.87,143617.0,21.1095,21.1742,21.0354,21.165,143617.0
2024-02-08 09:35:00,22.87,22.87,22.7,22.78,85589.0,21.165,21.165,21.0077,21.0817,85589.0
2024-02-08 09:40:00,22.77,22.82,22.73,22.81,64328.0,21.0724,21.1187,21.0354,21.1095,64328.0
2024-02-08 09:45:00,22.81,22.82,22.7,22.72,73419.0,21.1095,21.1187,21.0077,21.0262,73419.0
2024-02-08 09:50:00,22.72,22.76,22.7,22.75,39749.0,21.0262,21.0632,21.0077,21.0539,39749.0
2024-02-08 09:55:00,22.74,22.76,22.68,22.71,99599.0,21.0447,21.0632,20.9892,21.0169,99599.0
2024-02-08 10:00:00,22.72,22.8,22.68,22.76,74434.0,21.0262,21.1002,20.9892,21.0632,74434.0
2024-02-08 10:05:00,22.75,22.83,22.74,22.8,88432.0,21.0539,21.128,21.0447,21.1002,88432.0
2024-02-08 10:10:00,22.81,22.9,22.81,22.9,44591.0,21.1095,21.1928,21.1095,21.1928,44591.0
2024-02-08 10:15:00,22.91,22.92,22.85,22.9,71067.0,21.202,21.2113,21.1465,21.1928,71067.0
2024-02-08 10:20:00,22.9,22.9,22.79,22.8,47851.0,21.1928,21.1928,21.091,21.1002,47851.0
2024-02-08 10:25:00,22.8,22.87,22.8,22.86,31756.0,21.1002,21.165,21.1002,21.1557,31756.0
2024-02-08 10:30:00,22.86,22.88,22.84,22.88,32608.0,21.1557,21.1742,21.1372,21.1742,32608.0
2024-02-08 10:35:00,22.88,22.91,22.85,22.86,40033.0,21.1742,21.202,21.1465,21.1557,40033.0
2024-02-08 10:40:00,22.87,22.87,22.81,22.86,67542.0,21.165,21.165,21.1095,21.1557,67542.0
2024-02-08 10:45:00,22.86,22.87,22.81,22.82,55411.0,21.1557,21.165,21.1095,21.1187,55411.0
2024-02-08 10:50:00,22.81,22.85,22.8,22.84,35288.0,21.1095,21.1465,21.1002,21.1372,35288.0
2024-02-08 10:55:00,22.84,22.88,22.82,22.88,76805.0,21.1372,21.1742,21.1187,21.1742,76805.0
2024-02-08 11:00:00,22.88,22.88,22.77,22.78,54976.0,21.1742,21.1742,21.0724,21.0817,54976.0
2024-02-08 11:05:00,22.78,22.81,22.76,22.77,44617.0,21.0817,21.1095,21.0632,21.0724,44617.0
2024-02-08 11:10:00,22.76,22.8,22.76,22.79,48889.0,21.0632,21.1002,21.0632,21.091,48889.0
2024-02-08 11:15:00,22.78,22.81,22.77,22.8,52755.0,21.0817,21.1095,21.0724,21.1002,52755.0
2024-02-08 11:20:00,22.8,22.84,22.79,22.84,56149.0,21.1002,21.1372,21.091,21.1372,56149.0
2024-02-08 11:25:00,22.84,22.84,22.76,22.78,39993.0,21.1372,21.1372,21.0632,21.0817,39993.0
2024-02-08 11:30:00,22.77,22.79,22.75,22.79,41750.0,21.0724,21.091,21.0539,21.091,41750.0
2024-02-08 11:35:00,22.79,22.81,22.77,22.81,33902.0,21.091,21.1095,21.0724,21.1095,33902.0
2024-02-08 11:40:00,22.81,22.83,22.8,22.8,43976.0,21.1095,21.128,21.1002,21.1002,43976.0
2024-02-08 11:45:00,22.8,22.83,22.78,22.83,45924.0,21.1002,21.128,21.0817,21.128,45924.0
2024-02-08 11:50:00,22.83,22.84,22.8,22.83,44525.0,21.128,21.1372,21.1002,21.128,44525.0
2024-02-08 11:55:00,22.83,22.86,22.81,22.86,49784.0,21.128,21.1557,21.1095,21.1557,49784.0
2024-02-08 12:00:00,22.86,22.87,22.8,22.8,33811.0,21.1557,21.165,21.1002,21.1002,33811.0
2024-02-08 12:05:00,22.8,22.83,22.79,22.82,34746.0,21.1002,21.128,21.091,21.1187,34746.0
2024-02-08 12:10:00,22.82,22.84,22.82,22.84,26300.0,21.1187,21.1372,21.1187,21.1372,26300.0
2024-02-08 12:15:00,22.84,22.87,22.83,22.87,42161.0,21.1372,21.165,21.128,21.165,42161.0
2024-02-08 12:20:00,22.87,22.88,22.85,22.87,34812.0,21.165,21.1742,21.1465,21.165,34812.0
2024-02-08 12:25:00,22.87,22.9,22.86,22.9,48903.0,21.165,21.1928,21.1557,21.1928,48903.0
2024-02-08 12:30:00,22.89,22.91,22.85,22.86,46681.0,21.1835,21.202,21.1465,21.1557,46681.0
2024-02-08 12:35:00,22.86,22.87,22.82,22.87,33863.0,21.1557,21.165,21.1187,21.165,33863.0
2024-02-08 12:40:00,22.87,22.89,22.85,22.89,31444.0,21.165,21.1835,21.1465,21.1835,31444.0
2024-02-08 12:45:00,22.89,22.91,22.85,22.86,56428.0,21.1835,21.202,21.1465,21.1557,56428.0
2024-02-08 12:50:00,22.86,22.87,22.84,22.85,35622.0,21.1557,21.165,21.1372,21.1465,35622.0
2024-02-08 12:55:00,22.85,22.85,22.82,22.84,37237.0,21.1465,21.1465,21.1187,21.1372,37237.0
2024-02-08 13:00:00,22.85,22.91,22.83,22.89,34130.0,21.1465,21.202,21.128,21.1835,34130.0
2024-02-08 13:05:00,22.89,22.91,22.87,22.87,36268.0,21.1835,21.202,21.165,21.165,36268.0
2024-02-08 13:10:00,22.88,22.9,22.87,22.89,31550.0,21.1742,21.1928,21.165,21.1835,31550.0
2024-02-08 13:15:00,22.89,22.9,22.84,22.84,39489.0,21.1835,21.1928,21.1372,21.1372,39489.0
2024-02-08 13:20:00,22.85,22.86,22.84,22.86,31154.0,21.1465,21.1557,21.1372,21.1557,31154.0
2024-02-08 13:25:00,22.86,22.87,22.79,22.8,168009.0,21.1557,21.165,21.091,21.1002,168009.0
2024-02-08 13:30:00,22.8,22.8,22.77,22.79,29730.0,21.1002,21.1002,21.0724,21.091,29730.0
2024-02-08 13:35:00,22.79,22.82,22.77,22.77,40557.0,21.091,21.1187,21.0724,21.0724,40557.0
2024-02-08 13:40:00,22.77,22.78,22.73,22.75,31843.0,21.0724,21.0817,21.0354,21.0539,31843.0
2024-02-08 13:45:00,22.75,22.75,22.7,22.71,49255.0,21.0539,21.0539,21.0077,21.0169,49255.0
2024-02-08 13:50:00,22.71,22.72,22.67,22.69,72440.0,21.0169,21.0262,20.9799,20.9984,72440.0
2024-02-08 13:55:00,22.69,22.71,22.68,22.7,27145.0,20.9984,21.0169,20.9892,21.0077,27145.0
2024-02-08 14:00:00,22.7,22.73,22.67,22.68,43705.0,21.0077,21.0354,20.9799,20.9892,43705.0
2024-02-08 14:05:00,22.68,22.7,22.6,22.64,299395.0,20.9892,21.0077,20.9151,20.9521,299395.0
2024-02-08 14:10:00,22.63,22.66,22.6,22.62,66327.0,20.9429,20.9706,20.9151,20.9336,66327.0
2024-02-08 14:15:00,22.62,22.67,22.6,22.64,55581.0,20.9336,20.9799,20.9151,20.9521,55581.0
2024-02-08 14:20:00,22.64,22.64,22.58,22.61,49304.0,20.9521,20.9521,20.8966,20.9244,49304.0
2024-02-08 14:25:00,22.61,22.64,22.59,22.62,44736.0,20.9244,20.9521,20.9059,20.9336,44736.0
2024-02-08 14:30:00,22.62,22.63,22.59,22.6,36527.0,20.9336,20.9429,20.9059,20.9151,36527.0
2024-02-08 14:35:00,22.59,22.62,22.57,22.62,37425.0,20.9059,20.9336,20.8874,20.9336,37425.0
2024-02-08 14:40:00,22.62,22.63,22.57,22.58,43897.0,20.9336,20.9429,20.8874,20.8966,43897.0
2024-02-08 14:45:00,22.57,22.61,22.57,22.59,46032.0,20.8874,20.9244,20.8874,20.9059,46032.0
2024-02-08 14:50:00,22.58,22.62,22.57,22.62,69775.0,20.8966,20.9336,20.8874,20.9336,69775.0
2024-02-08 14:55:00,22.62,22.62,22.59,22.62,41583.0,20.9336,20.9336,20.9059,20.9336,41583.0
2024-02-08 15:00:00,22.62,22.66,22.61,22.63,68915.0,20.9336,20.9706,20.9244,20.9429,68915.0
2024-02-08 15:05:00,22.62,22.63,22.6,22.63,63561.0,20.9336,20.9429,20.9151,20.9429,63561.0
2024-02-08 15:10:00,22.62,22.65,22.61,22.63,58931.0,20.9336,20.9614,20.9244,20.9429,58931.0
2024-02-08 15:15:00,22.63,22.65,22.61,22.64,49729.0,20.9429,20.9614,20.9244,20.9521,49729.0
2024-02-08 15:20:00,22.64,22.66,22.62,22.64,47469.0,20.9521,20.9706,20.9336,20.9521,47469.0
2024-02-08 15:25:00,22.64,22.65,22.61,22.63,56218.0,20.9521,20.9614,20.9244,20.9429,56218.0
2024-02-08 15:30:00,22.63,22.63,22.6,22.61,57820.0,20.9429,20.9429,20.9151,20.9244,57820.0
2024-02-08 15:35:00,22.61,22.61,22.56,22.58,79330.0,20.9244,20.9244,20.8781,20.8966,79330.0
2024-02-08 15:40:00,22.58,22.58,22.51,22.52,133194.0,20.8966,20.8966,20.8318,20.8411,133194.0
2024-02-08 15:45:00,22.52,22.55,22.48,22.52,320390.0,20.8411,20.8688,20.8041,20.8411,320390.0
2024-02-08 15:50:00,22.51,22.53,22.47,22.51,290670.0,20.8318,20.8503,20.7948,20.8318,290670.0
2024-02-08 15:55:00,22.5,22.56,22.49,22.55,783370.0,20.8226,20.8781,20.8133,20.8688,783370.0
2024-02-09 09:30:00,22.52,22.54,22.38,22.52,215866.0,20.8411,20.8596,20.7115,20.8411,215866.0
2024-02-09 09:35:00,22.52,22.56,22.49,22.53,58874.0,20.8411,20.8781,20.8133,20.8503,58874.0
2024-02-09 09:40:00,22.52,22.63,22.52,22.56,59264.0,20.8411,20.9429,20.8411,20.8781,59264.0
2024-02-09 09:45:00,22.55,22.55,22.46,22.48,73281.0,20.8688,20.8688,20.7856,20.8041,73281.0
2024-02-09 09:50:00,22.48,22.49,22.38,22.39,84107.0,20.8041,20.8133,20.7115,20.7208,84107.0
2024-02-09 09:55:00,22.41,22.44,22.34,22.39,63936.0,20.7393,20.767,20.6745,20.7208,63936.0
2024-02-09 10:00:00,22.39,22.42,22.34,22.36,42869.0,20.7208,20.7485,20.6745,20.693,42869.0
2024-02-09 10:05:00,22.36,22.43,22.3,22.42,87500.0,20.693,20.7578,20.6375,20.7485,87500.0
2024-02-09 10:10:00,22.42,22.42,22.33,22.36,49611.0,20.7485,20.7485,20.6652,20.693,49611.0
2024-02-09 10:15:00,22.35,22.35,22.21,22.22,91203.0,20.6838,20.6838,20.5542,20.5634,91203.0
2024-02-09 10:20:00,22.22,22.22,22.17,22.21,69419.0,20.5634,20.5634,20.5172,20.5542,69419.0
2024-02-09 10:25:00,22.21,22.26,22.2,22.23,67604.0,20.5542,20.6005,20.5449,20.5727,67604.0
2024-02-09 10:30:00,22.23,22.28,22.21,22.27,55715.0,20.5727,20.619,20.5542,20.6097,55715.0
2024-02-09 10:35:00,22.27,22.29,22.23,22.26,49177.0,20.6097,20.6282,20.5727,20.6005,49177.0
2024-02-09 10:40:00,22.27,22.27,22.24,22.25,40535.0,20.6097,20.6097,20.582,20.5912,40535.0
2024-02-09 10:45:00,22.24,22.25,22.19,22.2,61846.0,20.582,20.5912,20.5357,20.5449,61846.0
2024-02-09 10:50:00,22.21,22.23,22.17,22.2,57285.0,20.5542,20.5727,20.5172,20.5449,57285.0
2024-02-09 10:55:00,22.2,22.31,22.19,22.28,155673.0,20.5449,20.6467,20.5357,20.619,155673.0
2024-02-09 11:00:00,22.28,22.32,22.25,22.31,53511.0,20.619,20.656,20.5912,20.6467,53511.0
2024-02-09 11:05:00,22.31,22.33,22.28,22.29,43354.0,20.6467,20.6652,20.619,20.6282,43354.0
2024-02-09 11:10:00,22.28,22.31,22.25,22.26,52211.0,20.619,20.6467,20.5912,20.6005,52211.0
2024-02-09 11:15:00,22.26,22.27,22.23,22.25,26423.0,20.6005,20.6097,20.5727,20.5912,26423.0
2024-02-09 11:20:00,22.26,22.28,22.24,22.24,48514.0,20.6005,20.619,20.582,20.582,48514.0
2024-02-09 11:25:00,22.25,22.29,22.23,22.28,30619.0,20.5912,20.6282,20.5727,20.619,30619.0
2024-02-09 11:30:00,22.28,22.28,22.21,22.23,27194.0,20.619,20.619,20.5542,20.5727,27194.0
2024-02-09 11:35:00,22.22,22.23,22.18,22.22,49822.0,20.5634,20.5727,20.5264,20.5634,49822.0
2024-02-09 11:40:00,22.23,22.27,22.21,22.21,53354.0,20.5727,20.6097,20.5542,20.5542,53354.0
2024-02-09 11:45:00,22.21,22.27,22.2,22.26,30139.0,20.5542,20.6097,20.5449,20.6005,30139.0
2024-02-09 11:50:00,22.25,22.28,22.23,22.28,47240.0,20.5912,20.619,20.5727,20.619,47240.0
2024-02-09 11:55:00,22.27,22.31,22.27,22.3,38487.0,20.6097,20.6467,20.6097,20.6375,38487.0
2024-02-09 12:00:00,22.3,22.33,22.29,22.3,42698.0,20.6375,20.6652,20.6282,20.6375,42698.0
2024-02-09 12:05:00,22.3,22.36,22.29,22.36,34178.0,20.6375,20.693,20.6282,20.693,34178.0
2024-02-09 12:10:00,22.36,22.38,22.34,22.37,46318.0,20.693,20.7115,20.6745,20.7023,46318.0
2024-02-09 12:15:00,22.36,22.38,22.36,22.38,24596.0,20.693,20.7115,20.693,20.7115,24596.0
2024-02-09 12:20:00,22.38,22.43,22.37,22.42,49211.0,20.7115,20.7578,20.7023,20.7485,49211.0
2024-02-09 12:25:00,22.42,22.43,22.38,22.38,33749.0,20.7485,20.7578,20.7115,20.7115,33749.0
2024-02-09 12:30:00,22.38,22.41,22.35,22.36,52880.0,20.7115,20.7393,20.6838,20.693,52880.0
2024-02-09 12:35:00,22.36,22.36,22.32,22.33,54788.0,20.693,20.693,20.656,20.6652,54788.0
2024-02-09 12:40:00,22.33,22.36,22.33,22.36,51223.0,20.6652,20.693,20.6652,20.693,51223.0
2024-02-09 12:45:00,22.35,22.37,22.3,22.32,47506.0,20.6838,20.7023,20.6375,20.656,47506.0
2024-02-09 12:50:00,22.32,22.36,22.31,22.34,19398.0,20.656,20.693,20.6467,20.6745,19398.0
2024-02-09 12:55:00,22.34,22.38,22.34,22.36,60911.0,20.6745,20.7115,20.6745,20.693,60911.0
2024-02-09 13:00:00,22.37,22.42,22.36,22.41,32533.0,20.7023,20.7485,20.693,20.7393,32533.0
2024-02-09 13:05:00,22.41,22.44,22.38,22.38,40391.0,20.7393,20.767,20.7115,20.7115,40391.0
2024-02-09 13:10:00,22.39,22.41,22.37,22.38,31299.0,20.7208,20.7393,20.7023,20.7115,31299.0
2024-02-09 13:15:00,22.38,22.41,22.37,22.39,21858.0,20.7115,20.7393,20.7023,20.7208,21858.0
2024-02-09 13:20:00,22.39,22.41,22.39,22.4,20940.0,20.7208,20.7393,20.7208,20.73,20940.0
2024-02-09 13:25:00,22.41,22.43,22.36,22.42,37068.0,20.7393,20.7578,20.693,20.7485,37068.0
2024-02-09 13:30:00,22.41,22.42,22.38,22.39,28295.0,20.7393,20.7485,20.7115,20.7208,28295.0
2024-02-09 13:35:00,22.39,22.41,22.37,22.39,52457.0,20.7208,20.7393,20.7023,20.7208,52457.0
2024-02-09 13:40:00,22.38,22.39,22.32,22.33,105145.0,20.7115,20.7208,20.656,20.6652,105145.0
2024-02-09 13:45:00,22.32,22.33,22.28,22.29,49182.0,20.656,20.6652,20.619,20.6282,49182.0
2024-02-09 13:50:00,22.28,22.28,22.23,22.26,73736.0,20.619,20.619,20.5727,20.6005,73736.0
2024-02-09 13:55:00,22.26,22.27,22.2,22.23,129748.0,20.6005,20.6097,20.5449,20.5727,129748.0
2024-02-09 14:00:00,22.23,22.26,22.2,22.25,92854.0,20.5727,20.6005,20.5449,20.5912,92854.0
2024-02-09 14:05:00,22.25,22.26,22.24,22.24,46108.0,20.5912,20.6005,20.582,20.582,46108.0
2024-02-09 14:10:00,22.24,22.26,22.2,22.26,63839.0,20.582,20.6005,20.5449,20.6005,63839.0
2024-02-09 14:15:00,22.25,22.26,22.22,22.25,43108.0,20.5912,20.6005,20.5634,20.5912,43108.0
2024-02-09 14:20:00,22.26,22.27,22.24,22.25,53243.0,20.6005,20.6097,20.582,20.5912,53243.0
2024-02-09 14:25:00,22.25,22.26,22.24,22.25,60088.0,20.5912,20.6005,20.582,20.5912,60088.0
2024-02-09 14:30:00,22.25,22.25,22.21,22.23,47012.0,20.5912,20.5912,20.5542,20.5727,47012.0
2024-02-09 14:35:00,22.23,22.25,22.19,22.25,57811.0,20.5727,20.5912,20.5357,20.5912,57811.0
2024-02-09 14:40:00,22.24,22.26,22.24,22.25,32309.0,20.582,20.6005,20.582,20.5912,32309.0
2024-02-09 14:45:00,22.25,22.25,22.22,22.23,38075.0,20.5912,20.5912,20.5634,20.5727,38075.0
2024-02-09 14:50:00,22.22,22.23,22.2,22.21,63235.0,20.5634,20.5727,20.5449,20.5542,63235.0
2024-02-09 14:55:00,22.21,22.22,22.18,22.2,77904.0,20.5542,20.5634,20.5264,20.5449,77904.0
2024-02-09 15:00:00,22.2,22.21,22.16,22.2,110602.0,20.5449,20.5542,20.5079,20.5449,110602.0
2024-02-09 15:05:00,22.2,22.22,22.16,22.21,73068.0,20.5449,20.5634,20.5079,20.5542,73068.0
2024-02-09 15:10:00,22.21,22.22,22.18,22.21,234104.0,20.5542,20.5634,20.5264,20.5542,234104.0
2024-02-09 15:15:00,22.21,22.31,22.21,22.3,102904.0,20.5542,20.6467,20.5542,20.6375,102904.0
2024-02-09 15:20:00,22.3,22.33,22.29,22.3,74193.0,20.6375,20.6652,20.6282,20.6375,74193.0
2024-02-09 15:25:00,22.3,22.33,22.29,22.3,83270.0,20.6375,20.6652,20.6282,20.6375,83270.0
2024-02-09 15:30:00,22.3,22.31,22.23,22.25,97827.0,20.6375,20.6467,20.5727,20.5912,97827.0
2024-02-09 15:35:00,22.25,22.25,22.18,22.18,141833.0,20.5912,20.5912,20.5264,20.5264,141833.0
2024-02-09 15:40:00,22.18,22.21,22.15,22.17,248632.0,20.5264,20.5542,20.4987,20.5172,248632.0
2024-02-09 15:45:00,22.16,22.21,22.16,22.21,231771.0,20.5079,20.5542,20.5079,20.5542,231771.0
2024-02-09 15:50:00,22.21,22.27,22.18,22.27,351643.0,20.5542,20.6097,20.5264,20.6097,351643.0
2024-02-09 15:55:00,22.26,22.27,22.23,22.24,663606.0,20.6005,20.6097,20.5727,20.582,663606.0
2024-02-12 09:30:00,22.36,22.64,22.25,22.42,430603.0,20.693,20.9521,20.5912,20.7485,430603.0
2024-02-12 09:35:00,22.41,22.49,22.35,22.48,124649.0,20.7393,20.8133,20.6838,20.8041,124649.0
2024-02-12 09:40:00,22.48,22.67,22.45,22.65,109253.0,20.8041,20.9799,20.7763,20.9614,109253.0
2024-02-12 09:45:00,22.65,22.79,22.64,22.75,179389.0,20.9614,21.091,20.9521,21.0539,179389.0
2024-02-12 09:50:00,22.74,22.83,22.7,22.82,273170.0,21.0447,21.128,21.0077,21.1187,273170.0
2024-02-12 09:55:00,22.83,22.96,22.76,22.84,172149.0,21.128,21.2483,21.0632,21.1372,172149.0
2024-02-12 10:00:00,22.85,22.85,22.66,22.71,104255.0,21.1465,21.1465,20.9706,21.0169,104255.0
2024-02-12 10:05:00,22.71,22.71,22.6,22.63,115879.0,21.0169,21.0169,20.9151,20.9429,115879.0
2024-02-12 10:10:00,22.64,22.69,22.56,22.58,118194.0,20.9521,20.9984,20.8781,20.8966,118194.0
2024-02-12 10:15:00,22.58,22.66,22.55,22.61,96374.0,20.8966,20.9706,20.8688,20.9244,96374.0
2024-02-12 10:20:00,22.61,22.65,22.56,22.65,91149.0,20.9244,20.9614,20.8781,20.9614,91149.0
2024-02-12 10:25:00,22.64,22.65,22.59,22.61,68431.0,20.9521,20.9614,20.9059,20.9244,68431.0
2024-02-12 10:30:00,22.61,22.65,22.52,22.53,63323.0,20.9244,20.9614,20.8411,20.8503,63323.0
2024-02-12 10:35:00,22.52,22.54,22.45,22.48,78223.0,20.8411,20.8596,20.7763,20.8041,78223.0
2024-02-12 10:40:00,22.48,22.49,22.4,22.45,92889.0,20.8041,20.8133,20.73,20.7763,92889.0
2024-02-12 10:45:00,22.46,22.47,22.42,22.45,78434.0,20.7856,20.7948,20.7485,20.7763,78434.0
2024-02-12 10:50:00,22.45,22.46,22.36,22.37,84177.0,20.7763,20.7856,20.693,20.7023,84177.0
2024-02-12 10:55:00,22.37,22.42,22.35,22.37,77578.0,20.7023,20.7485,20.6838,20.7023,77578.0
2024-02-12 11:00:00,22.37,22.43,22.34,22.39,59894.0,20.7023,20.7578,20.6745,20.7208,59894.0
2024-02-12 11:05:00,22.41,22.47,22.4,22.46,45087.0,20.7393,20.7948,20.73,20.7856,45087.0
2024-02-12 11:10:00,22.46,22.46,22.41,22.44,75735.0,20.7856,20.7856,20.7393,20.767,75735.0
2024-02-12 11:15:00,22.43,22.47,22.41,22.46,76682.0,20.7578,20.7948,20.7393,20.7856,76682.0
2024-02-12 11:20:00,22.45,22.5,22.43,22.47,59248.0,20.7763,20.8226,20.7578,20.7948,59248.0
2024-02-12 11:25:00,22.47,22.5,22.45,22.5,46441.0,20.7948,20.8226,20.7763,20.8226,46441.0
2024-02-12 11:30:00,22.5,22.55,22.49,22.52,64515.0,20.8226,20.8688,20.8133,20.8411,64515.0
2024-02-12 11:35:00,22.51,22.52,22.46,22.5,81504.0,20.8318,20.8411,20.7856,20.8226,81504.0
2024-02-12 11:40:00,22.51,22.56,22.5,22.51,45625.0,20.8318,20.8781,20.8226,20.8318,45625.0
2024-02-12 11:45:00,22.51,22.53,22.47,22.49,72095.0,20.8318,20.8503,20.7948,20.8133,72095.0
2024-02-12 11:50:00,22.5,22.54,22.49,22.52,29408.0,20.8226,20.8596,20.8133,20.8411,29408.0
2024-02-12 11:55:00,22.52,22.53,22.48,22.48,40826.0,20.8411,20.8503,20.8041,20.8041,40826.0
2024-02-12 12:00:00,22.48,22.48,22.44,22.46,48416.0,20.8041,20.8041,20.767,20.7856,48416.0
2024-02-12 12:05:00,22.47,22.51,22.46,22.48,40427.0,20.7948,20.8318,20.7856,20.8041,40427.0
2024-02-12 12:10:00,22.48,22.53,22.45,22.45,158451.0,20.8041,20.8503,20.7763,20.7763,158451.0
2024-02-12 12:15:00,22.44,22.5,22.43,22.48,171733.0,20.767,20.8226,20.7578,20.8041,171733.0
2024-02-12 12:20:00,22.48,22.52,22.46,22.52,40026.0,20.8041,20.8411,20.7856,20.8411,40026.0
2024-02-12 12:25:00,22.53,22.53,22.47,22.5,38885.0,20.8503,20.8503,20.7948,20.8226,38885.0
2024-02-12 12:30:00,22.49,22.55,22.48,22.52,53457.0,20.8133,20.8688,20.8041,20.8411,53457.0
2024-02-12 12:35:00,22.53,22.56,22.52,22.55,46363.0,20.8503,20.8781,20.8411,20.8688,46363.0
2024-02-12 12:40:00,22.54,22.55,22.51,22.55,54678.0,20.8596,20.8688,20.8318,20.8688,54678.0
2024-02-12 12:45:00,22.54,22.61,22.53,22.61,52391.0,20.8596,20.9244,20.8503,20.9244,52391.0
2024-02-12 12:50:00,22.6,22.63,22.57,22.62,54883.0,20.9151,20.9429,20.8874,20.9336,54883.0
2024-02-12 12:55:00,22.62,22.63,22.6,22.62,41014.0,20.9336,20.9429,20.9151,20.9336,41014.0
2024-02-12 13:00:00,22.62,22.63,22.59,22.62,43506.0,20.9336,20.9429,20.9059,20.9336,43506.0
2024-02-12 13:05:00,22.61,22.61,22.56,22.61,73476.0,20.9244,20.9244,20.8781,20.9244,73476.0
2024-02-12 13:10:00,22.61,22.65,22.6,22.62,57398.0,20.9244,20.9614,20.9151,20.9336,57398.0
2024-02-12 13:15:00,22.61,22.66,22.6,22.64,56063.0,20.9244,20.9706,20.9151,20.9521,56063.0
2024-02-12 13:20:00,22.64,22.66,22.62,22.63,53234.0,20.9521,20.9706,20.9336,20.9429,53234.0
2024-02-12 13:25:00,22.62,22.66,22.62,22.64,50058.0,20.9336,20.9706,20.9336,20.9521,50058.0
2024-02-12 13:30:00,22.64,22.66,22.62,22.64,78270.0,20.9521,20.9706,20.9336,20.9521,78270.0
2024-02-12 13:35:00,22.64,22.68,22.64,22.67,51289.0,20.9521,20.9892,20.9521,20.9799,51289.0
2024-02-12 13:40:00,22.66,22.71,22.65,22.69,64240.0,20.9706,21.0169,20.9614,20.9984,64240.0
2024-02-12 13:45:00,22.69,22.74,22.68,22.73,61462.0,20.9984,21.0447,20.9892,21.0354,61462.0
2024-02-12 13:50:00,22.73,22.74,22.7,22.71,48522.0,21.0354,21.0447,21.0077,21.0169,48522.0
2024-02-12 13:55:00,22.71,22.74,22.7,22.74,48733.0,21.0169,21.0447,21.0077,21.0447,48733.0
2024-02-12 14:00:00,22.73,22.78,22.73,22.77,57699.0,21.0354,21.0817,21.0354,21.0724,57699.0
2024-02-12 14:05:00,22.77,22.78,22.74,22.76,44491.0,21.0724,21.0817,21.0447,21.0632,44491.0
2024-02-12 14:10:00,22.75,22.77,22.72,22.76,86182.0,21.0539,21.0724,21.0262,21.0632,86182.0
2024-02-12 14:15:00,22.76,22.76,22.65,22.68,70542.0,21.0632,21.0632,20.9614,20.9892,70542.0
2024-02-12 14:20:00,22.67,22.72,22.65,22.67,73845.0,20.9799,21.0262,20.9614,20.9799,73845.0
2024-02-12 14:25:00,22.67,22.69,22.63,22.68,60279.0,20.9799,20.9984,20.9429,20.9892,60279.0
2024-02-12 14:30:00,22.68,22.69,22.64,22.65,41814.0,20.9892,20.9984,20.9521,20.9614,41814.0
2024-02-12 14:35:00,22.65,22.7,22.65,22.68,48564.0,20.9614,21.0077,20.9614,20.9892,48564.0
2024-02-12 14:40:00,22.68,22.7,22.66,22.69,40956.0,20.9892,21.0077,20.9706,20.9984,40956.0
2024-02-12 14:45:00,22.7,22.7,22.65,22.67,47130.0,21.0077,21.0077,20.9614,20.9799,47130.0
2024-02-12 14:50:00,22.66,22.68,22.63,22.67,51330.0,20.9706,20.9892,20.9429,20.9799,51330.0
2024-02-12 14:55:00,22.66,22.69,22.65,22.67,62974.0,20.9706,20.9984,20.9614,20.9799,62974.0
2024-02-12 15:00:00,22.67,22.68,22.64,22.64,58744.0,20.9799,20.9892,20.9521,20.9521,58744.0
2024-02-12 15:05:00,22.64,22.68,22.59,22.61,68397.0,20.9521,20.9892,20.9059,20.9244,68397.0
2024-02-12 15:10:00,22.6,22.62,22.58,22.61,69115.0,20.9151,20.9336,20.8966,20.9244,69115.0
2024-02-12 15:15:00,22.62,22.66,22.58,22.64,76667.0,20.9336,20.9706,20.8966,20.9521,76667.0
2024-02-12 15:20:00,22.64,22.67,22.63,22.66,72416.0,20.9521,20.9799,20.9429,20.9706,72416.0
2024-02-12 15:25:00,22.66,22.7,22.65,22.68,92914.0,20.9706,21.0077,20.9614,20.9892,92914.0
2024-02-12 15:30:00,22.69,22.74,22.68,22.73,117736.0,20.9984,21.0447,20.9892,21.0354,117736.0
2024-02-12 15:35:00,22.73,22.76,22.7,22.75,102817.0,21.0354,21.0632,21.0077,21.0539,102817.0
2024-02-12 15:40:00,22.75,22.76,22.74,22.76,95032.0,21.0539,21.0632,21.0447,21.0632,95032.0
2024-02-12 15:45:00,22.76,22.78,22.7,22.7,254015.0,21.0632,21.0817,21.0077,21.0077,254015.0
2024-02-12 15:50:00,22.7,22.71,22.64,22.67,218043.0,21.0077,21.0169,20.9521,20.9799,218043.0
2024-02-12 15:55:00,22.67,22.67,22.61,22.63,452819.0,20.9799,20.9799,20.9244,20.9429,452819.0
2024-02-13 09:30:00,22.55,22.55,22.08,22.33,524944.0,20.8688,20.8688,20.4339,20.6652,524944.0
2024-02-13 09:35:00,22.32,22.37,22.17,22.21,132686.0,20.656,20.7023,20.5172,20.5542,132686.0
2024-02-13 09:40:00,22.21,22.22,21.96,22.01,333339.0,20.5542,20.5634,20.3228,20.3691,333339.0
2024-02-13 09:45:00,22.0,22.02,21.84,21.88,207905.0,20.3598,20.3784,20.2118,20.2488,207905.0
2024-02-13 09:50:00,21.88,21.91,21.79,21.84,234674.0,20.2488,20.2766,20.1655,20.2118,234674.0
2024-02-13 09:55:00,21.83,21.85,21.7,21.71,192061.0,20.2025,20.221,20.0822,20.0915,192061.0
2024-02-13 10:00:00,21.72,21.87,21.68,21.74,240878.0,20.1007,20.2395,20.0637,20.1192,240878.0
2024-02-13 10:05:00,21.75,21.77,21.68,21.71,146897.0,20.1285,20.147,20.0637,20.0915,146897.0
2024-02-13 10:10:00,21.71,21.78,21.69,21.73,205223.0,20.0915,20.1563,20.073,20.11,205223.0
2024-02-13 10:15:00,21.73,21.75,21.67,21.7,174272.0,20.11,20.1285,20.0545,20.0822,174272.0
2024-02-13 10:20:00,21.7,21.72,21.56,21.58,267359.0,20.0822,20.1007,19.9527,19.9712,267359.0
2024-02-13 10:25:00,21.58,21.67,21.55,21.67,178539.0,19.9712,20.0545,19.9434,20.0545,178539.0
2024-02-13 10:30:00,21.67,21.7,21.62,21.64,336054.0,20.0545,20.0822,20.0082,20.0267,336054.0
2024-02-13 10:35:00,21.64,21.67,21.58,21.64,160895.0,20.0267,20.0545,19.9712,20.0267,160895.0
2024-02-13 10:40:00,21.64,21.64,21.53,21.53,182097.0,20.0267,20.0267,19.9249,19.9249,182097.0
2024-02-13 10:45:00,21.53,21.61,21.52,21.6,227355.0,19.9249,19.9989,19.9156,19.9897,227355.0
2024-02-13 10:50:00,21.61,21.68,21.58,21.64,114379.0,19.9989,20.0637,19.9712,20.0267,114379.0
2024-02-13 10:55:00,21.64,21.65,21.52,21.62,142266.0,20.0267,20.0359,19.9156,20.0082,142266.0
2024-02-13 11:00:00,21.62,21.64,21.56,21.58,116255.0,20.0082,20.0267,19.9527,19.9712,116255.0
2024-02-13 11:05:00,21.58,21.59,21.53,21.59,107726.0,19.9712,19.9804,19.9249,19.9804,107726.0
2024-02-13 11:10:00,21.59,21.66,21.57,21.66,125686.0,19.9804,20.0452,19.9619,20.0452,125686.0
2024-02-13 11:15:00,21.66,21.76,21.65,21.72,119764.0,20.0452,20.1377,20.0359,20.1007,119764.0
2024-02-13 11:20:00,21.72,21.79,21.71,21.77,62415.0,20.1007,20.1655,20.0915,20.147,62415.0
2024-02-13 11:25:00,21.77,21.8,21.7,21.71,140228.0,20.147,20.1748,20.0822,20.0915,140228.0
2024-02-13 11:30:00,21.72,21.75,21.69,21.73,91470.0,20.1007,20.1285,20.073,20.11,91470.0
2024-02-13 11:35:00,21.74,21.74,21.68,21.69,77436.0,20.1192,20.1192,20.0637,20.073,77436.0
2024-02-13 11:40:00,21.68,21.72,21.65,21.67,95557.0,20.0637,20.1007,20.0359,20.0545,95557.0
2024-02-13 11:45:00,21.66,21.71,21.65,21.67,53150.0,20.0452,20.0915,20.0359,20.0545,53150.0
2024-02-13 11:50:00,21.67,21.67,21.63,21.65,100896.0,20.0545,20.0545,20.0174,20.0359,100896.0
2024-02-13 11:55:00,21.65,21.66,21.61,21.64,86259.0,20.0359,20.0452,19.9989,20.0267,86259.0
2024-02-13 12:00:00,21.63,21.66,21.57,21.6,115078.0,20.0174,20.0452,19.9619,19.9897,115078.0
2024-02-13 12:05:00,21.6,21.65,21.59,21.64,80184.0,19.9897,20.0359,19.9804,20.0267,80184.0
2024-02-13 12:10:00,21.63,21.65,21.62,21.64,93293.0,20.0174,20.0359,20.0082,20.0267,93293.0
2024-02-13 12:15:00,21.64,21.65,21.55,21.56,95535.0,20.0267,20.0359,19.9434,19.9527,95535.0
2024-02-13 12:20:00,21.57,21.59,21.55,21.57,42872.0,19.9619,19.9804,19.9434,19.9619,42872.0
2024-02-13 12:25:00,21.57,21.58,21.54,21.55,82667.0,19.9619,19.9712,19.9341,19.9434,82667.0
2024-02-13 12:30:00,21.56,21.59,21.54,21.59,92405.0,19.9527,19.9804,19.9341,19.9804,92405.0
2024-02-13 12:35:00,21.58,21.65,21.56,21.64,98851.0,19.9712,20.0359,19.9527,20.0267,98851.0
2024-02-13 12:40:00,21.64,21.64,21.59,21.62,65628.0,20.0267,20.0267,19.9804,20.0082,65628.0
2024-02-13 12:45:00,21.62,21.63,21.6,21.61,46077.0,20.0082,20.0174,19.9897,19.9989,46077.0
2024-02-13 12:50:00,21.61,21.63,21.58,21.63,63368.0,19.9989,20.0174,19.9712,20.0174,63368.0
2024-02-13 12:55:00,21.63,21.63,21.58,21.6,55685.0,20.0174,20.0174,19.9712,19.9897,55685.0
2024-02-13 13:00:00,21.6,21.64,21.59,21.63,64535.0,19.9897,20.0267,19.9804,20.0174,64535.0
2024-02-13 13:05:00,21.63,21.65,21.61,21.63,107184.0,20.0174,20.0359,19.9989,20.0174,107184.0
2024-02-13 13:10:00,21.62,21.63,21.58,21.6,42071.0,20.0082,20.0174,19.9712,19.9897,42071.0
2024-02-13 13:15:00,21.59,21.65,21.59,21.65,103793.0,19.9804,20.0359,19.9804,20.0359,103793.0
2024-02-13 13:20:00,21.64,21.65,21.57,21.58,110296.0,20.0267,20.0359,19.9619,19.9712,110296.0
2024-02-13 13:25:00,21.57,21.61,21.57,21.57,69481.0,19.9619,19.9989,19.9619,19.9619,69481.0
2024-02-13 13:30:00,21.57,21.59,21.55,21.57,105371.0,19.9619,19.9804,19.9434,19.9619,105371.0
2024-02-13 13:35:00,21.57,21.59,21.54,21.55,100983.0,19.9619,19.9804,19.9341,19.9434,100983.0
2024-02-13 13:40:00,21.55,21.56,21.54,21.55,65853.0,19.9434,19.9527,19.9341,19.9434,65853.0
2024-02-13 13:45:00,21.55,21.56,21.54,21.55,61362.0,19.9434,19.9527,19.9341,19.9434,61362.0
2024-02-13 13:50:00,21.55,21.55,21.51,21.54,85785.0,19.9434,19.9434,19.9064,19.9341,85785.0
2024-02-13 13:55:00,21.54,21.55,21.51,21.55,86454.0,19.9341,19.9434,19.9064,19.9434,86454.0
2024-02-13 14:00:00,21.54,21.58,21.52,21.56,111670.0,19.9341,19.9712,19.9156,19.9527,111670.0
2024-02-13 14:05:00,21.57,21.59,21.56,21.57,56407.0,19.9619,19.9804,19.9527,19.9619,56407.0
2024-02-13 14:10:00,21.57,21.58,21.51,21.55,96348.0,19.9619,19.9712,19.9064,19.9434,96348.0
2024-02-13 14:15:00,21.55,21.57,21.53,21.54,54322.0,19.9434,19.9619,19.9249,19.9341,54322.0
2024-02-13 14:20:00,21.53,21.57,21.52,21.53,80136.0,19.9249,19.9619,19.9156,19.9249,80136.0
2024-02-13 14:25:00,21.53,21.54,21.5,21.54,86832.0,19.9249,19.9341,19.8971,19.9341,86832.0
2024-02-13 14:30:00,21.54,21.56,21.52,21.54,71608.0,19.9341,19.9527,19.9156,19.9341,71608.0
2024-02-13 14:35:00,21.53,21.55,21.5,21.53,202461.0,19.9249,19.9434,19.8971,19.9249,202461.0
2024-02-13 14:40:00,21.53,21.54,21.46,21.46,192595.0,19.9249,19.9341,19.8601,19.8601,192595.0
2024-02-13 14:45:00,21.46,21.48,21.42,21.46,242442.0,19.8601,19.8786,19.8231,19.8601,242442.0
2024-02-13 14:50:00,21.46,21.47,21.4,21.41,234318.0,19.8601,19.8694,19.8046,19.8138,234318.0
2024-02-13 14:55:00,21.41,21.41,21.34,21.35,162831.0,19.8138,19.8138,19.7491,19.7583,162831.0
2024-02-13 15:00:00,21.34,21.41,21.34,21.41,171874.0,19.7491,19.8138,19.7491,19.8138,171874.0
2024-02-13 15:05:00,21.41,21.47,21.41,21.43,150015.0,19.8138,19.8694,19.8138,19.8323,150015.0
2024-02-13 15:10:00,21.43,21.46,21.4,21.44,127615.0,19.8323,19.8601,19.8046,19.8416,127615.0
2024-02-13 15:15:00,21.44,21.45,21.41,21.43,92093.0,19.8416,19.8509,19.8138,19.8323,92093.0
2024-02-13 15:20:00,21.43,21.44,21.38,21.39,102657.0,19.8323,19.8416,19.7861,19.7953,102657.0
2024-02-13 15:25:00,21.39,21.43,21.37,21.42,147315.0,19.7953,19.8323,19.7768,19.8231,147315.0
2024-02-13 15:30:00,21.43,21.52,21.41,21.52,114771.0,19.8323,19.9156,19.8138,19.9156,114771.0
2024-02-13 15:35:00,21.52,21.52,21.47,21.49,122246.0,19.9156,19.9156,19.8694,19.8879,122246.0
2024-02-13 15:40:00,21.48,21.5,21.46,21.48,194166.0,19.8786,19.8971,19.8601,19.8786,194166.0
2024-02-13 15:45:00,21.48,21.54,21.46,21.52,209048.0,19.8786,19.9341,19.8601,19.9156,209048.0
2024-02-13 15:50:00,21.52,21.53,21.48,21.5,377701.0,19.9156,19.9249,19.8786,19.8971,377701.0
2024-02-13 15:55:00,21.5,21.58,21.5,21.57,725239.0,19.8971,19.9712,19.8971,19.9619,725239.0
2024-02-14 09:30:00,21.6,21.72,21.42,21.46,206449.0,19.9897,20.1007,19.8231,19.8601,206449.0
2024-02-14 09:35:00,21.5,21.54,21.42,21.51,92188.0,19.8971,19.9341,19.8231,19.9064,92188.0
2024-02-14 09:40:00,21.51,21.52,21.42,21.47,65682.0,19.9064,19.9156,19.8231,19.8694,65682.0
2024-02-14 09:45:00,21.47,21.57,21.42,21.57,126526.0,19.8694,19.9619,19.8231,19.9619,126526.0
2024-02-14 09:50:00,21.59,21.73,21.56,21.71,153685.0,19.9804,20.11,19.9527,20.0915,153685.0
2024-02-14 09:55:00,21.71,21.72,21.6,21.63,108694.0,20.0915,20.1007,19.9897,20.0174,108694.0
2024-02-14 10:00:00,21.64,21.69,21.55,21.69,100058.0,20.0267,20.073,19.9434,20.073,100058.0
2024-02-14 10:05:00,21.68,21.68,21.57,21.63,63232.0,20.0637,20.0637,19.9619,20.0174,63232.0
2024-02-14 10:10:00,21.63,21.66,21.59,21.64,52748.0,20.0174,20.0452,19.9804,20.0267,52748.0
2024-02-14 10:15:00,21.64,21.73,21.63,21.7,103250.0,20.0267,20.11,20.0174,20.0822,103250.0
2024-02-14 10:20:00,21.7,21.8,21.7,21.77,118779.0,20.0822,20.1748,20.0822,20.147,118779.0
2024-02-14 10:25:00,21.77,21.84,21.75,21.76,134370.0,20.147,20.2118,20.1285,20.1377,134370.0
2024-02-14 10:30:00,21.77,21.78,21.71,21.78,66194.0,20.147,20.1563,20.0915,20.1563,66194.0
2024-02-14 10:35:00,21.78,21.83,21.76,21.79,135993.0,20.1563,20.2025,20.1377,20.1655,135993.0
2024-02-14 10:40:00,21.79,21.79,21.74,21.77,53687.0,20.1655,20.1655,20.1192,20.147,53687.0
2024-02-14 10:45:00,21.77,21.81,21.71,21.8,59867.0,20.147,20.184,20.0915,20.1748,59867.0
2024-02-14 10:50:00,21.8,21.83,21.74,21.82,77470.0,20.1748,20.2025,20.1192,20.1933,77470.0
2024-02-14 10:55:00,21.81,21.85,21.79,21.82,63515.0,20.184,20.221,20.1655,20.1933,63515.0
2024-02-14 11:00:00,21.81,21.84,21.79,21.8,93613.0,20.184,20.2118,20.1655,20.1748,93613.0
2024-02-14 11:05:00,21.8,21.82,21.78,21.8,54235.0,20.1748,20.1933,20.1563,20.1748,54235.0
2024-02-14 11:10:00,21.8,21.85,21.8,21.83,51102.0,20.1748,20.221,20.1748,20.2025,51102.0
2024-02-14 11:15:00,21.83,21.87,21.82,21.85,98060.0,20.2025,20.2395,20.1933,20.221,98060.0
2024-02-14 11:20:00,21.84,21.9,21.82,21.89,59669.0,20.2118,20.2673,20.1933,20.2581,59669.0
2024-02-14 11:25:00,21.9,21.93,21.88,21.92,63008.0,20.2673,20.2951,20.2488,20.2858,63008.0
2024-02-14 11:30:00,21.92,21.93,21.87,21.91,51329.0,20.2858,20.2951,20.2395,20.2766,51329.0
2024-02-14 11:35:00,21.9,21.91,21.82,21.84,55473.0,20.2673,20.2766,20.1933,20.2118,55473.0
2024-02-14 11:40:00,21.84,21.84,21.79,21.84,78581.0,20.2118,20.2118,20.1655,20.2118,78581.0
2024-02-14 11:45:00,21.83,21.9,21.83,21.9,42530.0,20.2025,20.2673,20.2025,20.2673,42530.0
2024-02-14 11:50:00,21.9,21.92,21.87,21.92,55567.0,20.2673,20.2858,20.2395,20.2858,55567.0
2024-02-14 11:55:00,21.91,21.91,21.83,21.83,58604.0,20.2766,20.2766,20.2025,20.2025,58604.0
2024-02-14 12:00:00,21.82,21.82,21.77,21.82,110821.0,20.1933,20.1933,20.147,20.1933,110821.0
2024-02-14 12:05:00,21.82,21.86,21.8,21.84,45496.0,20.1933,20.2303,20.1748,20.2118,45496.0
2024-02-14 12:10:00,21.84,21.88,21.84,21.84,53169.0,20.2118,20.2488,20.2118,20.2118,53169.0
2024-02-14 12:15:00,21.85,21.9,21.82,21.89,35680.0,20.221,20.2673,20.1933,20.2581,35680.0
2024-02-14 12:20:00,21.89,21.9,21.86,21.89,27071.0,20.2581,20.2673,20.2303,20.2581,27071.0
2024-02-14 12:25:00,21.89,21.9,21.83,21.86,65430.0,20.2581,20.2673,20.2025,20.2303,65430.0
2024-02-14 12:30:00,21.86,21.87,21.82,21.87,49296.0,20.2303,20.2395,20.1933,20.2395,49296.0
2024-02-14 12:35:00,21.88,21.88,21.82,21.82,212555.0,20.2488,20.2488,20.1933,20.1933,212555.0
2024-02-14 12:40:00,21.82,21.83,21.77,21.77,79018.0,20.1933,20.2025,20.147,20.147,79018.0
2024-02-14 12:45:00,21.76,21.77,21.74,21.76,38849.0,20.1377,20.147,20.1192,20.1377,38849.0
2024-02-14 12:50:00,21.76,21.76,21.7,21.71,50661.0,20.1377,20.1377,20.0822,20.0915,50661.0
2024-02-14 12:55:00,21.7,21.74,21.69,21.71,38660.0,20.0822,20.1192,20.073,20.0915,38660.0
2024-02-14 13:00:00,21.72,21.73,21.68,21.7,38985.0,20.1007,20.11,20.0637,20.0822,38985.0
2024-02-14 13:05:00,21.7,21.7,21.66,21.67,29947.0,20.0822,20.0822,20.0452,20.0545,29947.0
2024-02-14 13:10:00,21.66,21.68,21.63,21.65,62016.0,20.0452,20.0637,20.0174,20.0359,62016.0
2024-02-14 13:15:00,21.65,21.7,21.64,21.69,40863.0,20.0359,20.0822,20.0267,20.073,40863.0
2024-02-14 13:20:00,21.69,21.71,21.66,21.67,26521.0,20.073,20.0915,20.0452,20.0545,26521.0
2024-02-14 13:25:00,21.67,21.72,21.66,21.72,24155.0,20.0545,20.1007,20.0452,20.1007,24155.0
2024-02-14 13:30:00,21.72,21.75,21.71,21.75,46011.0,20.1007,20.1285,20.0915,20.1285,46011.0
2024-02-14 13:35:00,21.75,21.79,21.73,21.78,23556.0,20.1285,20.1655,20.11,20.1563,23556.0
2024-02-14 13:40:00,21.78,21.78,21.73,21.73,46391.0,20.1563,20.1563,20.11,20.11,46391.0
2024-02-14 13:45:00,21.73,21.76,21.72,21.73,34866.0,20.11,20.1377,20.1007,20.11,34866.0
2024-02-14 13:50:00,21.74,21.74,21.72,21.72,30419.0,20.1192,20.1192,20.1007,20.1007,30419.0
2024-02-14 13:55:00,21.72,21.75,21.7,21.75,38170.0,20.1007,20.1285,20.0822,20.1285,38170.0
2024-02-14 14:00:00,21.74,21.75,21.68,21.69,52052.0,20.1192,20.1285,20.0637,20.073,52052.0
2024-02-14 14:05:00,21.69,21.69,21.63,21.65,55149.0,20.073,20.073,20.0174,20.0359,55149.0
2024-02-14 14:10:00,21.65,21.69,21.65,21.69,39409.0,20.0359,20.073,20.0359,20.073,39409.0
2024-02-14 14:15:00,21.69,21.71,21.68,21.7,35907.0,20.073,20.0915,20.0637,20.0822,35907.0
2024-02-14 14:20:00,21.7,21.72,21.69,21.7,27932.0,20.0822,20.1007,20.073,20.0822,27932.0
2024-02-14 14:25:00,21.71,21.74,21.71,21.74,33660.0,20.0915,20.1192,20.0915,20.1192,33660.0
2024-02-14 14:30:00,21.73,21.74,21.67,21.67,59869.0,20.11,20.1192,20.0545,20.0545,59869.0
2024-02-14 14:35:00,21.68,21.69,21.65,21.67,88523.0,20.0637,20.073,20.0359,20.0545,88523.0
2024-02-14 14:40:00,21.66,21.7,21.65,21.68,29943.0,20.0452,20.0822,20.0359,20.0637,29943.0
2024-02-14 14:45:00,21.69,21.7,21.65,21.66,42783.0,20.073,20.0822,20.0359,20.0452,42783.0
2024-02-14 14:50:00,21.65,21.65,21.61,21.64,84046.0,20.0359,20.0359,19.9989,20.0267,84046.0
2024-02-14 14:55:00,21.64,21.66,21.61,21.66,68539.0,20.0267,20.0452,19.9989,20.0452,68539.0
2024-02-14 15:00:00,21.66,21.66,21.63,21.66,53019.0,20.0452,20.0452,20.0174,20.0452,53019.0
2024-02-14 15:05:00,21.65,21.68,21.64,21.64,63264.0,20.0359,20.0637,20.0267,20.0267,63264.0
2024-02-14 15:10:00,21.64,21.65,21.59,21.61,114964.0,20.0267,20.0359,19.9804,19.9989,114964.0
2024-02-14 15:15:00,21.62,21.68,21.61,21.67,70585.0,20.0082,20.0637,19.9989,20.0545,70585.0
2024-02-14 15:20:00,21.67,21.69,21.65,21.68,70536.0,20.0545,20.073,20.0359,20.0637,70536.0
2024-02-14 15:25:00,21.69,21.71,21.67,21.67,79609.0,20.073,20.0915,20.0545,20.0545,79609.0
2024-02-14 15:30:00,21.68,21.68,21.62,21.64,96690.0,20.0637,20.0637,20.0082,20.0267,96690.0
2024-02-14 15:35:00,21.63,21.65,21.6,21.62,82961.0,20.0174,20.0359,19.9897,20.0082,82961.0
2024-02-14 15:40:00,21.62,21.63,21.6,21.6,101152.0,20.0082,20.0174,19.9897,19.9897,101152.0
2024-02-14 15:45:00,21.61,21.62,21.59,21.6,208901.0,19.9989,20.0082,19.9804,19.9897,208901.0
2024-02-14 15:50:00,21.6,21.62,21.56,21.57,279568.0,19.9897,20.0082,19.9527,19.9619,279568.0
2024-02-14 15:55:00,21.57,21.59,21.52,21.54,620808.0,19.9619,19.9804,19.9156,19.9341,620808.0
2024-02-15 09:30:00,21.62,21.94,21.62,21.94,216332.0,20.0082,20.3043,20.0082,20.3043,216332.0
2024-02-15 09:35:00,21.93,22.07,21.88,22.05,141323.0,20.2951,20.4246,20.2488,20.4061,141323.0
2024-02-15 09:40:00,22.05,22.22,22.04,22.18,164779.0,20.4061,20.5634,20.3969,20.5264,164779.0
2024-02-15 09:45:00,22.19,22.38,22.18,22.32,156923.0,20.5357,20.7115,20.5264,20.656,156923.0
2024-02-15 09:50:00,22.32,22.38,22.27,22.28,153869.0,20.656,20.7115,20.6097,20.619,153869.0
2024-02-15 09:55:00,22.28,22.35,22.23,22.3,191380.0,20.619,20.6838,20.5727,20.6375,191380.0
2024-02-15 10:00:00,22.28,22.34,22.17,22.18,225228.0,20.619,20.6745,20.5172,20.5264,225228.0
2024-02-15 10:05:00,22.16,22.26,22.16,22.21,72460.0,20.5079,20.6005,20.5079,20.5542,72460.0
2024-02-15 10:10:00,22.21,22.31,22.21,22.24,66696.0,20.5542,20.6467,20.5542,20.582,66696.0
2024-02-15 10:15:00,22.24,22.24,22.12,22.14,75776.0,20.582,20.582,20.4709,20.4894,75776.0
2024-02-15 10:20:00,22.14,22.27,22.13,22.26,114797.0,20.4894,20.6097,20.4802,20.6005,114797.0
2024-02-15 10:25:00,22.26,22.32,22.23,22.23,66072.0,20.6005,20.656,20.5727,20.5727,66072.0
2024-02-15 10:30:00,22.23,22.26,22.16,22.21,76472.0,20.5727,20.6005,20.5079,20.5542,76472.0
2024-02-15 10:35:00,22.2,22.22,22.14,22.17,50101.0,20.5449,20.5634,20.4894,20.5172,50101.0
2024-02-15 10:40:00,22.16,22.19,22.14,22.18,83362.0,20.5079,20.5357,20.4894,20.5264,83362.0
2024-02-15 10:45:00,22.18,22.21,22.1,22.1,101207.0,20.5264,20.5542,20.4524,20.4524,101207.0
2024-02-15 10:50:00,22.1,22.16,22.08,22.15,50412.0,20.4524,20.5079,20.4339,20.4987,50412.0
2024-02-15 10:55:00,22.16,22.18,22.11,22.14,63890.0,20.5079,20.5264,20.4616,20.4894,63890.0
2024-02-15 11:00:00,22.14,22.21,22.14,22.2,42073.0,20.4894,20.5542,20.4894,20.5449,42073.0
2024-02-15 11:05:00,22.2,22.21,22.16,22.17,42985.0,20.5449,20.5542,20.5079,20.5172,42985.0
2024-02-15 11:10:00,22.17,22.21,22.16,22.16,66631.0,20.5172,20.5542,20.5079,20.5079,66631.0
2024-02-15 11:15:00,22.17,22.19,22.14,22.17,73848.0,20.5172,20.5357,20.4894,20.5172,73848.0
2024-02-15 11:20:00,22.17,22.2,22.13,22.14,40515.0,20.5172,20.5449,20.4802,20.4894,40515.0
2024-02-15 11:25:00,22.14,22.2,22.12,22.17,36316.0,20.4894,20.5449,20.4709,20.5172,36316.0
2024-02-15 11:30:00,22.17,22.17,22.13,22.15,60949.0,20.5172,20.5172,20.4802,20.4987,60949.0
2024-02-15 11:35:00,22.16,22.22,22.15,22.21,21106.0,20.5079,20.5634,20.4987,20.5542,21106.0
2024-02-15 11:40:00,22.21,22.22,22.19,22.21,56483.0,20.5542,20.5634,20.5357,20.5542,56483.0
2024-02-15 11:45:00,22.21,22.27,22.21,22.27,76945.0,20.5542,20.6097,20.5542,20.6097,76945.0
2024-02-15 11:50:00,22.28,22.28,22.24,22.25,58741.0,20.619,20.619,20.582,20.5912,58741.0
2024-02-15 11:55:00,22.25,22.33,22.24,22.32,65697.0,20.5912,20.6652,20.582,20.656,65697.0
2024-02-15 12:00:00,22.31,22.34,22.29,22.33,43736.0,20.6467,20.6745,20.6282,20.6652,43736.0
2024-02-15 12:05:00,22.32,22.33,22.27,22.28,80010.0,20.656,20.6652,20.6097,20.619,80010.0
2024-02-15 12:10:00,22.28,22.31,22.25,22.29,35093.0,20.619,20.6467,20.5912,20.6282,35093.0
2024-02-15 12:15:00,22.29,22.32,22.27,22.3,34786.0,20.6282,20.656,20.6097,20.6375,34786.0
2024-02-15 12:20:00,22.3,22.33,22.29,22.3,45090.0,20.6375,20.6652,20.6282,20.6375,45090.0
2024-02-15 12:25:00,22.31,22.36,22.3,22.34,125345.0,20.6467,20.693,20.6375,20.6745,125345.0
2024-02-15 12:30:00,22.34,22.35,22.33,22.34,30875.0,20.6745,20.6838,20.6652,20.6745,30875.0
2024-02-15 12:35:00,22.35,22.35,22.27,22.28,49647.0,20.6838,20.6838,20.6097,20.619,49647.0
2024-02-15 12:40:00,22.28,22.31,22.25,22.31,61898.0,20.619,20.6467,20.5912,20.6467,61898.0
2024-02-15 12:45:00,22.31,22.32,22.27,22.28,62311.0,20.6467,20.656,20.6097,20.619,62311.0
2024-02-15 12:50:00,22.28,22.34,22.28,22.32,49553.0,20.619,20.6745,20.619,20.656,49553.0
2024-02-15 12:55:00,22.32,22.35,22.29,22.3,74203.0,20.656,20.6838,20.6282,20.6375,74203.0
2024-02-15 13:00:00,22.29,22.3,22.21,22.23,49231.0,20.6282,20.6375,20.5542,20.5727,49231.0
2024-02-15 13:05:00,22.23,22.29,22.23,22.29,48698.0,20.5727,20.6282,20.5727,20.6282,48698.0
2024-02-15 13:10:00,22.28,22.31,22.27,22.27,29710.0,20.619,20.6467,20.6097,20.6097,29710.0
2024-02-15 13:15:00,22.27,22.28,22.22,22.24,44204.0,20.6097,20.619,20.5634,20.582,44204.0
2024-02-15 13:20:00,22.24,22.3,22.23,22.29,30143.0,20.582,20.6375,20.5727,20.6282,30143.0
2024-02-15 13:25:00,22.29,22.3,22.25,22.3,28097.0,20.6282,20.6375,20.5912,20.6375,28097.0
2024-02-15 13:30:00,22.31,22.33,22.27,22.29,50435.0,20.6467,20.6652,20.6097,20.6282,50435.0
2024-02-15 13:35:00,22.29,22.32,22.27,22.28,52541.0,20.6282,20.656,20.6097,20.619,52541.0
2024-02-15 13:40:00,22.29,22.31,22.25,22.25,39059.0,20.6282,20.6467,20.5912,20.5912,39059.0
2024-02-15 13:45:00,22.25,22.27,22.24,22.26,44995.0,20.5912,20.6097,20.582,20.6005,44995.0
2024-02-15 13:50:00,22.26,22.27,22.2,22.2,64927.0,20.6005,20.6097,20.5449,20.5449,64927.0
2024-02-15 13:55:00,22.2,22.22,22.18,22.21,28067.0,20.5449,20.5634,20.5264,20.5542,28067.0
2024-02-15 14:00:00,22.22,22.25,22.21,22.23,32049.0,20.5634,20.5912,20.5542,20.5727,32049.0
2024-02-15 14:05:00,22.24,22.25,22.21,22.23,52888.0,20.582,20.5912,20.5542,20.5727,52888.0
2024-02-15 14:10:00,22.23,22.26,22.22,22.26,32628.0,20.5727,20.6005,20.5634,20.6005,32628.0
2024-02-15 14:15:00,22.26,22.28,22.23,22.28,39171.0,20.6005,20.619,20.5727,20.619,39171.0
2024-02-15 14:20:00,22.28,22.3,22.26,22.28,34747.0,20.619,20.6375,20.6005,20.619,34747.0
2024-02-15 14:25:00,22.28,22.28,22.25,22.27,46405.0,20.619,20.619,20.5912,20.6097,46405.0
2024-02-15 14:30:00,22.27,22.29,22.26,22.28,33512.0,20.6097,20.6282,20.6005,20.619,33512.0
2024-02-15 14:35:00,22.28,22.28,22.21,22.23,39364.0,20.619,20.619,20.5542,20.5727,39364.0
2024-02-15 14:40:00,22.23,22.28,22.22,22.27,39875.0,20.5727,20.619,20.5634,20.6097,39875.0
2024-02-15 14:45:00,22.27,22.29,22.26,22.28,46392.0,20.6097,20.6282,20.6005,20.619,46392.0
2024-02-15 14:50:00,22.28,22.3,22.26,22.29,40327.0,20.619,20.6375,20.6005,20.6282,40327.0
2024-02-15 14:55:00,22.29,22.31,22.25,22.26,102349.0,20.6282,20.6467,20.5912,20.6005,102349.0
2024-02-15 15:00:00,22.26,22.3,22.25,22.3,32384.0,20.6005,20.6375,20.5912,20.6375,32384.0
2024-02-15 15:05:00,22.29,22.3,22.26,22.27,53197.0,20.6282,20.6375,20.6005,20.6097,53197.0
2024-02-15 15:10:00,22.27,22.3,22.26,22.29,45937.0,20.6097,20.6375,20.6005,20.6282,45937.0
2024-02-15 15:15:00,22.28,22.31,22.27,22.3,81173.0,20.619,20.6467,20.6097,20.6375,81173.0
2024-02-15 15:20:00,22.3,22.3,22.25,22.27,98013.0,20.6375,20.6375,20.5912,20.6097,98013.0
2024-02-15 15:25:00,22.26,22.31,22.26,22.3,82352.0,20.6005,20.6467,20.6005,20.6375,82352.0
2024-02-15 15:30:00,22.3,22.3,22.25,22.28,81632.0,20.6375,20.6375,20.5912,20.619,81632.0
2024-02-15 15:35:00,22.28,22.28,22.23,22.25,112400.0,20.619,20.619,20.5727,20.5912,112400.0
2024-02-15 15:40:00,22.25,22.27,22.22,22.22,105843.0,20.5912,20.6097,20.5634,20.5634,105843.0
2024-02-15 15:45:00,22.23,22.23,22.19,22.21,166366.0,20.5727,20.5727,20.5357,20.5542,166366.0
2024-02-15 15:50:00,22.21,22.32,22.21,22.3,375996.0,20.5542,20.656,20.5542,20.6375,375996.0
2024-02-15 15:55:00,22.3,22.31,22.27,22.3,585586.0,20.6375,20.6467,20.6097,20.6375,585586.0
2024-02-16 09:30:00,21.99,21.99,21.78,21.81,340647.0,20.5821,20.5821,20.3855,20.4136,340647.0
2024-02-16 09:35:00,21.83,21.95,21.82,21.83,89200.0,20.4323,20.5446,20.4229,20.4323,89200.0
2024-02-16 09:40:00,21.83,21.91,21.82,21.89,76921.0,20.4323,20.5072,20.4229,20.4885,76921.0
2024-02-16 09:45:00,21.89,21.93,21.84,21.9,65191.0,20.4885,20.5259,20.4417,20.4978,65191.0
2024-02-16 09:50:00,21.91,21.94,21.84,21.84,78126.0,20.5072,20.5353,20.4417,20.4417,78126.0
2024-02-16 09:55:00,21.83,21.9,21.81,21.89,37614.0,20.4323,20.4978,20.4136,20.4885,37614.0
2024-02-16 10:00:00,21.89,21.97,21.83,21.96,112121.0,20.4885,20.5633,20.4323,20.554,112121.0
2024-02-16 10:05:00,21.96,22.0,21.94,21.98,48830.0,20.554,20.5914,20.5353,20.5727,48830.0
2024-02-16 10:10:00,21.98,22.11,21.97,22.09,63208.0,20.5727,20.6944,20.5633,20.6757,63208.0
2024-02-16 10:15:00,22.09,22.09,21.96,21.96,58597.0,20.6757,20.6757,20.554,20.554,58597.0
2024-02-16 10:20:00,21.96,21.97,21.88,21.89,62166.0,20.554,20.5633,20.4791,20.4885,62166.0
2024-02-16 10:25:00,21.9,22.01,21.89,22.01,45420.0,20.4978,20.6008,20.4885,20.6008,45420.0
2024-02-16 10:30:00,22.02,22.07,21.97,22.07,43683.0,20.6101,20.6569,20.5633,20.6569,43683.0
2024-02-16 10:35:00,22.07,22.08,22.01,22.06,109369.0,20.6569,20.6663,20.6008,20.6476,109369.0
2024-02-16 10:40:00,22.05,22.06,22.0,22.04,53768.0,20.6382,20.6476,20.5914,20.6289,53768.0
2024-02-16 10:45:00,22.03,22.03,21.92,21.93,83650.0,20.6195,20.6195,20.5165,20.5259,83650.0
2024-02-16 10:50:00,21.93,21.95,21.87,21.89,46556.0,20.5259,20.5446,20.4697,20.4885,46556.0
2024-02-16 10:55:00,21.89,21.89,21.83,21.84,76032.0,20.4885,20.4885,20.4323,20.4417,76032.0
2024-02-16 11:00:00,21.84,21.85,21.8,21.82,80251.0,20.4417,20.451,20.4042,20.4229,80251.0
2024-02-16 11:05:00,21.82,21.95,21.82,21.94,69903.0,20.4229,20.5446,20.4229,20.5353,69903.0
2024-02-16 11:10:00,21.94,21.98,21.92,21.93,61358.0,20.5353,20.5727,20.5165,20.5259,61358.0
2024-02-16 11:15:00,21.93,21.95,21.9,21.95,43472.0,20.5259,20.5446,20.4978,20.5446,43472.0
2024-02-16 11:20:00,21.95,21.98,21.94,21.98,44198.0,20.5446,20.5727,20.5353,20.5727,44198.0
2024-02-16 11:25:00,21.97,21.98,21.96,21.98,29326.0,20.5633,20.5727,20.554,20.5727,29326.0
2024-02-16 11:30:00,21.98,22.02,21.97,22.02,69255.0,20.5727,20.6101,20.5633,20.6101,69255.0
2024-02-16 11:35:00,22.02,22.06,22.0,22.06,46760.0,20.6101,20.6476,20.5914,20.6476,46760.0
2024-02-16 11:40:00,22.06,22.1,22.05,22.09,60484.0,20.6476,20.685,20.6382,20.6757,60484.0
2024-02-16 11:45:00,22.09,22.1,22.03,22.04,36562.0,20.6757,20.685,20.6195,20.6289,36562.0
2024-02-16 11:50:00,22.04,22.04,22.0,22.01,37428.0,20.6289,20.6289,20.5914,20.6008,37428.0
2024-02-16 11:55:00,22.01,22.01,21.94,21.95,108935.0,20.6008,20.6008,20.5353,20.5446,108935.0
2024-02-16 12:00:00,21.96,22.0,21.93,21.97,128921.0,20.554,20.5914,20.5259,20.5633,128921.0
2024-02-16 12:05:00,21.97,21.98,21.93,21.96,35686.0,20.5633,20.5727,20.5259,20.554,35686.0
2024-02-16 12:10:00,21.97,22.02,21.95,22.01,18412.0,20.5633,20.6101,20.5446,20.6008,18412.0
2024-02-16 12:15:00,22.01,22.01,21.98,22.0,36898.0,20.6008,20.6008,20.5727,20.5914,36898.0
2024-02-16 12:20:00,22.01,22.01,21.96,21.98,18818.0,20.6008,20.6008,20.554,20.5727,18818.0
2024-02-16 12:25:00,21.97,22.0,21.97,22.0,26609.0,20.5633,20.5914,20.5633,20.5914,26609.0
2024-02-16 12:30:00,22.0,22.02,21.98,22.01,19733.0,20.5914,20.6101,20.5727,20.6008,19733.0
2024-02-16 12:35:00,22.02,22.02,22.0,22.0,31185.0,20.6101,20.6101,20.5914,20.5914,31185.0
2024-02-16 12:40:00,22.01,22.01,21.96,21.97,20705.0,20.6008,20.6008,20.554,20.5633,20705.0
2024-02-16 12:45:00,21.98,22.03,21.97,22.01,35532.0,20.5727,20.6195,20.5633,20.6008,35532.0
2024-02-16 12:50:00,22.01,22.02,21.98,22.01,23424.0,20.6008,20.6101,20.5727,20.6008,23424.0
2024-02-16 12:55:00,22.02,22.03,21.98,22.0,28661.0,20.6101,20.6195,20.5727,20.5914,28661.0
2024-02-16 13:00:00,22.0,22.0,21.96,21.97,34584.0,20.5914,20.5914,20.554,20.5633,34584.0
2024-02-16 13:05:00,21.96,22.0,21.95,22.0,24037.0,20.554,20.5914,20.5446,20.5914,24037.0
2024-02-16 13:10:00,22.0,22.01,21.97,22.0,32634.0,20.5914,20.6008,20.5633,20.5914,32634.0
2024-02-16 13:15:00,22.0,22.04,21.99,22.04,16973.0,20.5914,20.6289,20.5821,20.6289,16973.0
2024-02-16 13:20:00,22.03,22.1,22.02,22.09,77274.0,20.6195,20.685,20.6101,20.6757,77274.0
2024-02-16 13:25:00,22.1,22.1,22.07,22.07,30942.0,20.685,20.685,20.6569,20.6569,30942.0
2024-02-16 13:30:00,22.07,22.09,22.05,22.07,36333.0,20.6569,20.6757,20.6382,20.6569,36333.0
2024-02-16 13:35:00,22.07,22.08,22.04,22.07,37905.0,20.6569,20.6663,20.6289,20.6569,37905.0
2024-02-16 13:40:00,22.07,22.08,22.04,22.05,20416.0,20.6569,20.6663,20.6289,20.6382,20416.0
2024-02-16 13:45:00,22.05,22.06,22.02,22.02,22712.0,20.6382,20.6476,20.6101,20.6101,22712.0
2024-02-16 13:50:00,22.02,22.04,22.01,22.01,27969.0,20.6101,20.6289,20.6008,20.6008,27969.0
2024-02-16 13:55:00,22.01,22.08,22.01,22.07,38853.0,20.6008,20.6663,20.6008,20.6569,38853.0
2024-02-16 14:00:00,22.07,22.11,22.07,22.09,73067.0,20.6569,20.6944,20.6569,20.6757,73067.0
2024-02-16 14:05:00,22.1,22.1,22.04,22.05,46107.0,20.685,20.685,20.6289,20.6382,46107.0
2024-02-16 14:10:00,22.06,22.06,22.0,22.01,36428.0,20.6476,20.6476,20.5914,20.6008,36428.0
2024-02-16 14:15:00,22.01,22.03,21.99,21.99,42814.0,20.6008,20.6195,20.5821,20.5821,42814.0
2024-02-16 14:20:00,21.99,22.05,21.99,22.04,44544.0,20.5821,20.6382,20.5821,20.6289,44544.0
2024-02-16 14:25:00,22.03,22.06,22.01,22.02,63079.0,20.6195,20.6476,20.6008,20.6101,63079.0
2024-02-16 14:30:00,22.01,22.02,21.96,21.98,52179.0,20.6008,20.6101,20.554,20.5727,52179.0
2024-02-16 14:35:00,21.98,21.99,21.96,21.99,40815.0,20.5727,20.5821,20.554,20.5821,40815.0
2024-02-16 14:40:00,22.0,22.01,21.98,22.0,32797.0,20.5914,20.6008,20.5727,20.5914,32797.0
2024-02-16 14:45:00,22.0,22.0,21.89,21.92,93625.0,20.5914,20.5914,20.4885,20.5165,93625.0
2024-02-16 14:50:00,21.91,21.94,21.9,21.93,55688.0,20.5072,20.5353,20.4978,20.5259,55688.0
2024-02-16 14:55:00,21.93,21.94,21.91,21.93,73810.0,20.5259,20.5353,20.5072,20.5259,73810.0
2024-02-16 15:00:00,21.94,21.95,21.92,21.94,49965.0,20.5353,20.5446,20.5165,20.5353,49965.0
2024-02-16 15:05:00,21.93,21.96,21.91,21.96,58155.0,20.5259,20.554,20.5072,20.554,58155.0
2024-02-16 15:10:00,21.96,21.96,21.89,21.93,72787.0,20.554,20.554,20.4885,20.5259,72787.0
2024-02-16 15:15:00,21.92,21.92,21.88,21.91,45692.0,20.5165,20.5165,20.4791,20.5072,45692.0
2024-02-16 15:20:00,21.91,21.92,21.87,21.88,86437.0,20.5072,20.5165,20.4697,20.4791,86437.0
2024-02-16 15:25:00,21.88,21.9,21.87,21.89,40971.0,20.4791,20.4978,20.4697,20.4885,40971.0
2024-02-16 15:30:00,21.89,21.94,21.89,21.92,58179.0,20.4885,20.5353,20.4885,20.5165,58179.0
2024-02-16 15:35:00,21.92,21.93,21.87,21.89,114804.0,20.5165,20.5259,20.4697,20.4885,114804.0
2024-02-16 15:40:00,21.89,21.9,21.86,21.87,100901.0,20.4885,20.4978,20.4604,20.4697,100901.0
2024-02-16 15:45:00,21.87,21.87,21.83,21.83,105822.0,20.4697,20.4697,20.4323,20.4323,105822.0
2024-02-16 15:50:00,21.84,21.94,21.83,21.94,251323.0,20.4417,20.5353,20.4323,20.5353,251323.0
2024-02-16 15:55:00,21.94,22.0,21.93,21.99,968798.0,20.5353,20.5914,20.5259,20.5821,968798.0
2024-02-20 09:30:00,21.78,22.04,21.75,22.04,348783.0,20.3855,20.6289,20.3574,20.6289,348783.0
2024-02-20 09:35:00,22.03,22.22,22.02,22.09,133260.0,20.6195,20.7973,20.6101,20.6757,133260.0
2024-02-20 09:40:00,22.09,22.17,21.99,22.06,105225.0,20.6757,20.7505,20.5821,20.6476,105225.0
2024-02-20 09:45:00,22.07,22.1,21.99,22.04,76169.0,20.6569,20.685,20.5821,20.6289,76169.0
2024-02-20 09:50:00,22.05,22.11,22.01,22.1,123035.0,20.6382,20.6944,20.6008,20.685,123035.0
2024-02-20 09:55:00,22.09,22.1,22.05,22.08,85595.0,20.6757,20.685,20.6382,20.6663,85595.0
2024-02-20 10:00:00,22.08,22.27,22.07,22.2,210077.0,20.6663,20.8441,20.6569,20.7786,210077.0
2024-02-20 10:05:00,22.2,22.21,22.06,22.09,165999.0,20.7786,20.788,20.6476,20.6757,165999.0
2024-02-20 10:10:00,22.09,22.17,22.06,22.17,259920.0,20.6757,20.7505,20.6476,20.7505,259920.0
2024-02-20 10:15:00,22.16,22.24,22.15,22.18,166211.0,20.7412,20.8161,20.7318,20.7599,166211.0
2024-02-20 10:20:00,22.18,22.18,22.06,22.07,75770.0,20.7599,20.7599,20.6476,20.6569,75770.0
2024-02-20 10:25:00,22.07,22.09,22.01,22.03,92324.0,20.6569,20.6757,20.6008,20.6195,92324.0
2024-02-20 10:30:00,22.04,22.12,22.03,22.07,76021.0,20.6289,20.7037,20.6195,20.6569,76021.0
2024-02-20 10:35:00,22.06,22.08,22.01,22.08,102271.0,20.6476,20.6663,20.6008,20.6663,102271.0
2024-02-20 10:40:00,22.08,22.12,22.03,22.04,47819.0,20.6663,20.7037,20.6195,20.6289,47819.0
2024-02-20 10:45:00,22.05,22.13,22.04,22.13,49505.0,20.6382,20.7131,20.6289,20.7131,49505.0
2024-02-20 10:50:00,22.13,22.22,22.13,22.19,50550.0,20.7131,20.7973,20.7131,20.7693,50550.0
2024-02-20 10:55:00,22.19,22.24,22.18,22.19,134514.0,20.7693,20.8161,20.7599,20.7693,134514.0
2024-02-20 11:00:00,22.19,22.19,22.1,22.13,62256.0,20.7693,20.7693,20.685,20.7131,62256.0
2024-02-20 11:05:00,22.13,22.15,22.08,22.08,75199.0,20.7131,20.7318,20.6663,20.6663,75199.0
2024-02-20 11:10:00,22.08,22.12,22.07,22.07,49290.0,20.6663,20.7037,20.6569,20.6569,49290.0
2024-02-20 11:15:00,22.08,22.08,22.03,22.05,68575.0,20.6663,20.6663,20.6195,20.6382,68575.0
2024-02-20 11:20:00,22.05,22.12,22.04,22.11,64390.0,20.6382,20.7037,20.6289,20.6944,64390.0
2024-02-20 11:25:00,22.1,22.11,22.03,22.05,107764.0,20.685,20.6944,20.6195,20.6382,107764.0
2024-02-20 11:30:00,22.05,22.06,21.98,21.99,200959.0,20.6382,20.6476,20.5727,20.5821,200959.0
2024-02-20 11:35:00,21.99,22.04,21.99,22.0,144466.0,20.5821,20.6289,20.5821,20.5914,144466.0
2024-02-20 11:40:00,21.99,22.0,21.97,22.0,82657.0,20.5821,20.5914,20.5633,20.5914,82657.0
2024-02-20 11:45:00,22.0,22.02,21.97,22.01,104530.0,20.5914,20.6101,20.5633,20.6008,104530.0
2024-02-20 11:50:00,22.02,22.1,22.01,22.1,205917.0,20.6101,20.685,20.6008,20.685,205917.0
2024-02-20 11:55:00,22.1,22.1,22.06,22.09,101404.0,20.685,20.685,20.6476,20.6757,101404.0
2024-02-20 12:00:00,22.09,22.09,22.0,22.01,51295.0,20.6757,20.6757,20.5914,20.6008,51295.0
2024-02-20 12:05:00,22.02,22.07,22.01,22.05,57206.0,20.6101,20.6569,20.6008,20.6382,57206.0
2024-02-20 12:10:00,22.05,22.06,22.01,22.05,54542.0,20.6382,20.6476,20.6008,20.6382,54542.0
2024-02-20 12:15:00,22.06,22.1,22.05,22.09,50716.0,20.6476,20.685,20.6382,20.6757,50716.0
2024-02-20 12:20:00,22.09,22.12,22.08,22.09,73896.0,20.6757,20.7037,20.6663,20.6757,73896.0
2024-02-20 12:25:00,22.08,22.1,22.05,22.09,44614.0,20.6663,20.685,20.6382,20.6757,44614.0
2024-02-20 12:30:00,22.1,22.11,22.09,22.1,41684.0,20.685,20.6944,20.6757,20.685,41684.0
2024-02-20 12:35:00,22.09,22.12,22.07,22.09,61529.0,20.6757,20.7037,20.6569,20.6757,61529.0
2024-02-20 12:40:00,22.09,22.14,22.09,22.14,21719.0,20.6757,20.7225,20.6757,20.7225,21719.0
2024-02-20 12:45:00,22.14,22.16,22.09,22.11,59074.0,20.7225,20.7412,20.6757,20.6944,59074.0
2024-02-20 12:50:00,22.11,22.19,22.1,22.19,34652.0,20.6944,20.7693,20.685,20.7693,34652.0
2024-02-20 12:55:00,22.18,22.19,22.15,22.16,44894.0,20.7599,20.7693,20.7318,20.7412,44894.0
2024-02-20 13:00:00,22.16,22.18,22.14,22.14,55940.0,20.7412,20.7599,20.7225,20.7225,55940.0
2024-02-20 13:05:00,22.14,22.19,22.14,22.18,88807.0,20.7225,20.7693,20.7225,20.7599,88807.0
2024-02-20 13:10:00,22.17,22.18,22.15,22.18,44902.0,20.7505,20.7599,20.7318,20.7599,44902.0
2024-02-20 13:15:00,22.18,22.18,22.14,22.17,41429.0,20.7599,20.7599,20.7225,20.7505,41429.0
2024-02-20 13:20:00,22.17,22.23,22.16,22.23,51903.0,20.7505,20.8067,20.7412,20.8067,51903.0
2024-02-20 13:25:00,22.23,22.26,22.22,22.26,66201.0,20.8067,20.8348,20.7973,20.8348,66201.0
2024-02-20 13:30:00,22.25,22.26,22.21,22.23,57793.0,20.8254,20.8348,20.788,20.8067,57793.0
2024-02-20 13:35:00,22.23,22.25,22.21,22.23,49150.0,20.8067,20.8254,20.788,20.8067,49150.0
2024-02-20 13:40:00,22.23,22.24,22.21,22.24,35955.0,20.8067,20.8161,20.788,20.8161,35955.0
2024-02-20 13:45:00,22.24,22.25,22.22,22.23,29838.0,20.8161,20.8254,20.7973,20.8067,29838.0
2024-02-20 13:50:00,22.24,22.28,22.23,22.28,80885.0,20.8161,20.8535,20.8067,20.8535,80885.0
2024-02-20 13:55:00,22.28,22.32,22.27,22.31,179201.0,20.8535,20.8909,20.8441,20.8816,179201.0
2024-02-20 14:00:00,22.32,22.32,22.21,22.22,49528.0,20.8909,20.8909,20.788,20.7973,49528.0
2024-02-20 14:05:00,22.22,22.23,22.16,22.19,58509.0,20.7973,20.8067,20.7412,20.7693,58509.0
2024-02-20 14:10:00,22.19,22.24,22.17,22.23,67602.0,20.7693,20.8161,20.7505,20.8067,67602.0
2024-02-20 14:15:00,22.23,22.3,22.23,22.3,45211.0,20.8067,20.8722,20.8067,20.8722,45211.0
2024-02-20 14:20:00,22.3,22.35,22.29,22.34,103170.0,20.8722,20.919,20.8629,20.9097,103170.0
2024-02-20 14:25:00,22.34,22.43,22.33,22.43,116451.0,20.9097,20.9939,20.9003,20.9939,116451.0
2024-02-20 14:30:00,22.43,22.46,22.35,22.35,146841.0,20.9939,21.022,20.919,20.919,146841.0
2024-02-20 14:35:00,22.36,22.42,22.35,22.4,89052.0,20.9284,20.9845,20.919,20.9658,89052.0
2024-02-20 14:40:00,22.4,22.41,22.32,22.32,72581.0,20.9658,20.9752,20.8909,20.8909,72581.0
2024-02-20 14:45:00,22.32,22.39,22.31,22.39,56808.0,20.8909,20.9565,20.8816,20.9565,56808.0
2024-02-20 14:50:00,22.39,22.45,22.37,22.45,49788.0,20.9565,21.0126,20.9377,21.0126,49788.0
2024-02-20 14:55:00,22.45,22.47,22.4,22.43,64739.0,21.0126,21.0313,20.9658,20.9939,64739.0
2024-02-20 15:00:00,22.43,22.44,22.37,22.4,95042.0,20.9939,21.0033,20.9377,20.9658,95042.0
2024-02-20 15:05:00,22.4,22.42,22.36,22.36,54140.0,20.9658,20.9845,20.9284,20.9284,54140.0
2024-02-20 15:10:00,22.36,22.41,22.35,22.39,87670.0,20.9284,20.9752,20.919,20.9565,87670.0
2024-02-20 15:15:00,22.38,22.41,22.37,22.38,53479.0,20.9471,20.9752,20.9377,20.9471,53479.0
2024-02-20 15:20:00,22.38,22.38,22.34,22.36,87791.0,20.9471,20.9471,20.9097,20.9284,87791.0
2024-02-20 15:25:00,22.37,22.37,22.34,22.36,57196.0,20.9377,20.9377,20.9097,20.9284,57196.0
2024-02-20 15:30:00,22.36,22.37,22.27,22.28,126275.0,20.9284,20.9377,20.8441,20.8535,126275.0
2024-02-20 15:35:00,22.27,22.34,22.26,22.27,149792.0,20.8441,20.9097,20.8348,20.8441,149792.0
2024-02-20 15:40:00,22.27,22.3,22.24,22.26,200552.0,20.8441,20.8722,20.8161,20.8348,200552.0
2024-02-20 15:45:00,22.27,22.28,22.22,22.28,235561.0,20.8441,20.8535,20.7973,20.8535,235561.0
2024-02-20 15:50:00,22.27,22.29,22.22,22.27,282699.0,20.8441,20.8629,20.7973,20.8441,282699.0
2024-02-20 15:55:00,22.27,22.34,22.26,22.34,577870.0,20.8441,20.9097,20.8348,20.9097,577870.0
2024-02-21 09:30:00,21.7,21.77,21.44,21.49,835665.0,20.3106,20.3761,20.0673,20.1141,835665.0
2024-02-21 09:35:00,21.5,21.6,21.48,21.53,335276.0,20.1234,20.217,20.1047,20.1515,335276.0
2024-02-21 09:40:00,21.53,21.84,21.52,21.8,594508.0,20.1515,20.4417,20.1422,20.4042,594508.0
2024-02-21 09:45:00,21.79,21.8,21.62,21.7,313749.0,20.3949,20.4042,20.2358,20.3106,313749.0
2024-02-21 09:50:00,21.7,21.72,21.57,21.59,391488.0,20.3106,20.3293,20.189,20.2077,391488.0
2024-02-21 09:55:00,21.59,21.62,21.52,21.53,342623.0,20.2077,20.2358,20.1422,20.1515,342623.0
2024-02-21 10:00:00,21.51,21.52,21.4,21.52,310282.0,20.1328,20.1422,20.0298,20.1422,310282.0
2024-02-21 10:05:00,21.52,21.53,21.42,21.42,330629.0,20.1422,20.1515,20.0486,20.0486,330629.0
2024-02-21 10:10:00,21.42,21.53,21.42,21.5,272057.0,20.0486,20.1515,20.0486,20.1234,272057.0
2024-02-21 10:15:00,21.5,21.55,21.47,21.54,237979.0,20.1234,20.1702,20.0954,20.1609,237979.0
2024-02-21 10:20:00,21.54,21.54,21.47,21.5,219701.0,20.1609,20.1609,20.0954,20.1234,219701.0
2024-02-21 10:25:00,21.49,21.53,21.4,21.42,186238.0,20.1141,20.1515,20.0298,20.0486,186238.0
2024-02-21 10:30:00,21.43,21.46,21.4,21.45,126742.0,20.0579,20.086,20.0298,20.0766,126742.0
2024-02-21 10:35:00,21.46,21.52,21.45,21.51,134649.0,20.086,20.1422,20.0766,20.1328,134649.0
2024-02-21 10:40:00,21.51,21.54,21.46,21.53,108080.0,20.1328,20.1609,20.086,20.1515,108080.0
2024-02-21 10:45:00,21.54,21.57,21.53,21.55,91656.0,20.1609,20.189,20.1515,20.1702,91656.0
2024-02-21 10:50:00,21.55,21.62,21.55,21.57,132825.0,20.1702,20.2358,20.1702,20.189,132825.0
2024-02-21 10:55:00,21.57,21.59,21.55,21.57,102959.0,20.189,20.2077,20.1702,20.189,102959.0
2024-02-21 11:00:00,21.57,21.62,21.54,21.55,108812.0,20.189,20.2358,20.1609,20.1702,108812.0
2024-02-21 11:05:00,21.55,21.57,21.52,21.55,97689.0,20.1702,20.189,20.1422,20.1702,97689.0
2024-02-21 11:10:00,21.55,21.68,21.55,21.68,105820.0,20.1702,20.2919,20.1702,20.2919,105820.0
2024-02-21 11:15:00,21.68,21.77,21.67,21.75,171067.0,20.2919,20.3761,20.2826,20.3574,171067.0
2024-02-21 11:20:00,21.75,21.76,21.7,21.75,96520.0,20.3574,20.3668,20.3106,20.3574,96520.0
2024-02-21 11:25:00,21.74,21.76,21.7,21.75,141015.0,20.3481,20.3668,20.3106,20.3574,141015.0
2024-02-21 11:30:00,21.75,21.76,21.7,21.73,69667.0,20.3574,20.3668,20.3106,20.3387,69667.0
2024-02-21 11:35:00,21.73,21.76,21.72,21.73,85452.0,20.3387,20.3668,20.3293,20.3387,85452.0
2024-02-21 11:40:00,21.72,21.78,21.72,21.76,99219.0,20.3293,20.3855,20.3293,20.3668,99219.0
2024-02-21 11:45:00,21.76,21.79,21.73,21.79,68051.0,20.3668,20.3949,20.3387,20.3949,68051.0
2024-02-21 11:50:00,21.78,21.85,21.77,21.85,91902.0,20.3855,20.451,20.3761,20.451,91902.0
2024-02-21 11:55:00,21.85,21.87,21.84,21.86,95548.0,20.451,20.4697,20.4417,20.4604,95548.0
2024-02-21 12:00:00,21.87,21.87,21.77,21.77,49149.0,20.4697,20.4697,20.3761,20.3761,49149.0
2024-02-21 12:05:00,21.77,21.79,21.77,21.79,32796.0,20.3761,20.3949,20.3761,20.3949,32796.0
2024-02-21 12:10:00,21.79,21.79,21.74,21.78,55559.0,20.3949,20.3949,20.3481,20.3855,55559.0
2024-02-21 12:15:00,21.77,21.8,21.76,21.78,55999.0,20.3761,20.4042,20.3668,20.3855,55999.0
2024-02-21 12:20:00,21.78,21.78,21.76,21.78,33488.0,20.3855,20.3855,20.3668,20.3855,33488.0
2024-02-21 12:25:00,21.77,21.78,21.72,21.73,48400.0,20.3761,20.3855,20.3293,20.3387,48400.0
2024-02-21 12:30:00,21.73,21.73,21.66,21.66,82011.0,20.3387,20.3387,20.2732,20.2732,82011.0
2024-02-21 12:35:00,21.66,21.68,21.61,21.61,81286.0,20.2732,20.2919,20.2264,20.2264,81286.0
2024-02-21 12:40:00,21.61,21.68,21.61,21.68,148086.0,20.2264,20.2919,20.2264,20.2919,148086.0
2024-02-21 12:45:00,21.68,21.68,21.64,21.66,56815.0,20.2919,20.2919,20.2545,20.2732,56815.0
2024-02-21 12:50:00,21.66,21.67,21.65,21.65,38065.0,20.2732,20.2826,20.2638,20.2638,38065.0
2024-02-21 12:55:00,21.66,21.67,21.64,21.64,46169.0,20.2732,20.2826,20.2545,20.2545,46169.0
2024-02-21 13:00:00,21.64,21.66,21.53,21.54,126937.0,20.2545,20.2732,20.1515,20.1609,126937.0
2024-02-21 13:05:00,21.54,21.59,21.53,21.59,72509.0,20.1609,20.2077,20.1515,20.2077,72509.0
2024-02-21 13:10:00,21.59,21.64,21.58,21.64,65492.0,20.2077,20.2545,20.1983,20.2545,65492.0
2024-02-21 13:15:00,21.63,21.67,21.62,21.67,83803.0,20.2451,20.2826,20.2358,20.2826,83803.0
2024-02-21 13:20:00,21.67,21.71,21.66,21.71,59971.0,20.2826,20.32,20.2732,20.32,59971.0
2024-02-21 13:25:00,21.71,21.74,21.7,21.73,75894.0,20.32,20.3481,20.3106,20.3387,75894.0
2024-02-21 13:30:00,21.74,21.75,21.7,21.7,52903.0,20.3481,20.3574,20.3106,20.3106,52903.0
2024-02-21 13:35:00,21.7,21.7,21.65,21.65,70268.0,20.3106,20.3106,20.2638,20.2638,70268.0
2024-02-21 13:40:00,21.65,21.69,21.65,21.67,69582.0,20.2638,20.3013,20.2638,20.2826,69582.0
2024-02-21 13:45:00,21.68,21.73,21.67,21.71,66997.0,20.2919,20.3387,20.2826,20.32,66997.0
2024-02-21 13:50:00,21.71,21.72,21.69,21.7,37116.0,20.32,20.3293,20.3013,20.3106,37116.0
2024-02-21 13:55:00,21.71,21.73,21.66,21.68,93703.0,20.32,20.3387,20.2732,20.2919,93703.0
2024-02-21 14:00:00,21.67,21.72,21.6,21.7,99514.0,20.2826,20.3293,20.217,20.3106,99514.0
2024-02-21 14:05:00,21.7,21.7,21.65,21.7,51403.0,20.3106,20.3106,20.2638,20.3106,51403.0
2024-02-21 14:10:00,21.7,21.71,21.66,21.67,64550.0,20.3106,20.32,20.2732,20.2826,64550.0
2024-02-21 14:15:00,21.67,21.67,21.61,21.61,101508.0,20.2826,20.2826,20.2264,20.2264,101508.0
2024-02-21 14:20:00,21.61,21.63,21.59,21.6,56991.0,20.2264,20.2451,20.2077,20.217,56991.0
2024-02-21 14:25:00,21.6,21.63,21.58,21.62,63206.0,20.217,20.2451,20.1983,20.2358,63206.0
2024-02-21 14:30:00,21.62,21.62,21.6,21.62,56727.0,20.2358,20.2358,20.217,20.2358,56727.0
2024-02-21 14:35:00,21.61,21.62,21.58,21.61,53008.0,20.2264,20.2358,20.1983,20.2264,53008.0
2024-02-21 14:40:00,21.61,21.64,21.58,21.59,91873.0,20.2264,20.2545,20.1983,20.2077,91873.0
2024-02-21 14:45:00,21.6,21.64,21.59,21.62,51960.0,20.217,20.2545,20.2077,20.2358,51960.0
2024-02-21 14:50:00,21.62,21.63,21.59,21.62,52613.0,20.2358,20.2451,20.2077,20.2358,52613.0
2024-02-21 14:55:00,21.62,21.63,21.6,21.63,48115.0,20.2358,20.2451,20.217,20.2451,48115.0
2024-02-21 15:00:00,21.62,21.64,21.6,21.63,70267.0,20.2358,20.2545,20.217,20.2451,70267.0
2024-02-21 15:05:00,21.63,21.64,21.58,21.61,98975.0,20.2451,20.2545,20.1983,20.2264,98975.0
2024-02-21 15:10:00,21.61,21.64,21.58,21.62,114714.0,20.2264,20.2545,20.1983,20.2358,114714.0
2024-02-21 15:15:00,21.61,21.63,21.59,21.61,112581.0,20.2264,20.2451,20.2077,20.2264,112581.0
2024-02-21 15:20:00,21.61,21.61,21.57,21.6,86475.0,20.2264,20.2264,20.189,20.217,86475.0
2024-02-21 15:25:00,21.6,21.61,21.59,21.6,88007.0,20.217,20.2264,20.2077,20.217,88007.0
2024-02-21 15:30:00,21.6,21.64,21.59,21.62,184523.0,20.217,20.2545,20.2077,20.2358,184523.0
2024-02-21 15:35:00,21.62,21.67,21.61,21.66,330458.0,20.2358,20.2826,20.2264,20.2732,330458.0
2024-02-21 15:40:00,21.66,21.68,21.65,21.67,111492.0,20.2732,20.2919,20.2638,20.2826,111492.0
2024-02-21 15:45:00,21.67,21.67,21.63,21.67,148305.0,20.2826,20.2826,20.2451,20.2826,148305.0
2024-02-21 15:50:00,21.67,21.73,21.63,21.73,373737.0,20.2826,20.3387,20.2451,20.3387,373737.0
2024-02-21 15:55:00,21.73,21.78,21.7,21.75,882546.0,20.3387,20.3855,20.3106,20.3574,882546.0
2024-02-22 09:30:00,21.62,21.64,21.34,21.36,390097.0,20.2358,20.2545,19.9737,19.9924,390097.0
2024-02-22 09:35:00,21.37,21.39,21.31,21.34,201314.0,20.0018,20.0205,19.9456,19.9737,201314.0
2024-02-22 09:40:00,21.33,21.36,21.21,21.22,199843.0,19.9643,19.9924,19.852,19.8614,199843.0
2024-02-22 09:45:00,21.22,21.35,21.21,21.28,172856.0,19.8614,19.983,19.852,19.9175,172856.0
2024-02-22 09:50:00,21.27,21.5,21.23,21.46,235274.0,19.9082,20.1234,19.8707,20.086,235274.0
2024-02-22 09:55:00,21.46,21.47,21.39,21.43,107080.0,20.086,20.0954,20.0205,20.0579,107080.0
2024-02-22 10:00:00,21.45,21.49,21.41,21.43,165545.0,20.0766,20.1141,20.0392,20.0579,165545.0
2024-02-22 10:05:00,21.43,21.49,21.39,21.39,276936.0,20.0579,20.1141,20.0205,20.0205,276936.0
2024-02-22 10:10:00,21.38,21.43,21.38,21.39,108294.0,20.0111,20.0579,20.0111,20.0205,108294.0
2024-02-22 10:15:00,21.39,21.57,21.39,21.45,159489.0,20.0205,20.189,20.0205,20.0766,159489.0
2024-02-22 10:20:00,21.45,21.51,21.42,21.46,80215.0,20.0766,20.1328,20.0486,20.086,80215.0
2024-02-22 10:25:00,21.47,21.48,21.4,21.41,96175.0,20.0954,20.1047,20.0298,20.0392,96175.0
2024-02-22 10:30:00,21.41,21.41,21.32,21.32,135246.0,20.0392,20.0392,19.955,19.955,135246.0
2024-02-22 10:35:00,21.33,21.35,21.29,21.3,108965.0,19.9643,19.983,19.9269,19.9362,108965.0
2024-02-22 10:40:00,21.3,21.32,21.27,21.27,121968.0,19.9362,19.955,19.9082,19.9082,121968.0
2024-02-22 10:45:00,21.27,21.28,21.22,21.25,130749.0,19.9082,19.9175,19.8614,19.8894,130749.0
2024-02-22 10:50:00,21.25,21.28,21.2,21.22,123005.0,19.8894,19.9175,19.8426,19.8614,123005.0
2024-02-22 10:55:00,21.22,21.3,21.21,21.27,136926.0,19.8614,19.9362,19.852,19.9082,136926.0
2024-02-22 11:00:00,21.27,21.29,21.23,21.23,108683.0,19.9082,19.9269,19.8707,19.8707,108683.0
2024-02-22 11:05:00,21.23,21.32,21.22,21.31,131125.0,19.8707,19.955,19.8614,19.9456,131125.0
2024-02-22 11:10:00,21.31,21.34,21.3,21.32,110611.0,19.9456,19.9737,19.9362,19.955,110611.0
2024-02-22 11:15:00,21.32,21.34,21.3,21.31,95461.0,19.955,19.9737,19.9362,19.9456,95461.0
2024-02-22 11:20:00,21.31,21.4,21.27,21.36,135931.0,19.9456,20.0298,19.9082,19.9924,135931.0
2024-02-22 11:25:00,21.36,21.51,21.35,21.51,338408.0,19.9924,20.1328,19.983,20.1328,338408.0
2024-02-22 11:30:00,21.5,21.55,21.48,21.54,105548.0,20.1234,20.1702,20.1047,20.1609,105548.0
2024-02-22 11:35:00,21.54,21.56,21.51,21.55,126799.0,20.1609,20.1796,20.1328,20.1702,126799.0
2024-02-22 11:40:00,21.55,21.55,21.48,21.5,75818.0,20.1702,20.1702,20.1047,20.1234,75818.0
2024-02-22 11:45:00,21.5,21.5,21.4,21.42,119762.0,20.1234,20.1234,20.0298,20.0486,119762.0
2024-02-22 11:50:00,21.42,21.42,21.36,21.38,65495.0,20.0486,20.0486,19.9924,20.0111,65495.0
2024-02-22 11:55:00,21.38,21.39,21.33,21.34,51490.0,20.0111,20.0205,19.9643,19.9737,51490.0
2024-02-22 12:00:00,21.34,21.39,21.32,21.38,67792.0,19.9737,20.0205,19.955,20.0111,67792.0
2024-02-22 12:05:00,21.38,21.39,21.34,21.35,50017.0,20.0111,20.0205,19.9737,19.983,50017.0
2024-02-22 12:10:00,21.35,21.42,21.35,21.4,94856.0,19.983,20.0486,19.983,20.0298,94856.0
2024-02-22 12:15:00,21.39,21.49,21.39,21.48,112924.0,20.0205,20.1141,20.0205,20.1047,112924.0
2024-02-22 12:20:00,21.48,21.5,21.46,21.49,57480.0,20.1047,20.1234,20.086,20.1141,57480.0
2024-02-22 12:25:00,21.48,21.53,21.46,21.5,66972.0,20.1047,20.1515,20.086,20.1234,66972.0
2024-02-22 12:30:00,21.5,21.51,21.48,21.5,50744.0,20.1234,20.1328,20.1047,20.1234,50744.0
2024-02-22 12:35:00,21.51,21.51,21.46,21.48,63676.0,20.1328,20.1328,20.086,20.1047,63676.0
2024-02-22 12:40:00,21.48,21.5,21.45,21.45,44454.0,20.1047,20.1234,20.0766,20.0766,44454.0
2024-02-22 12:45:00,21.45,21.47,21.43,21.45,69395.0,20.0766,20.0954,20.0579,20.0766,69395.0
2024-02-22 12:50:00,21.46,21.48,21.44,21.47,56737.0,20.086,20.1047,20.0673,20.0954,56737.0
2024-02-22 12:55:00,21.47,21.49,21.45,21.46,52132.0,20.0954,20.1141,20.0766,20.086,52132.0
2024-02-22 13:00:00,21.46,21.47,21.43,21.45,54647.0,20.086,20.0954,20.0579,20.0766,54647.0
2024-02-22 13:05:00,21.45,21.45,21.41,21.41,59623.0,20.0766,20.0766,20.0392,20.0392,59623.0
2024-02-22 13:10:00,21.41,21.42,21.39,21.39,59397.0,20.0392,20.0486,20.0205,20.0205,59397.0
2024-02-22 13:15:00,21.38,21.47,21.38,21.44,92471.0,20.0111,20.0954,20.0111,20.0673,92471.0
2024-02-22 13:20:00,21.44,21.55,21.43,21.55,70404.0,20.0673,20.1702,20.0579,20.1702,70404.0
2024-02-22 13:25:00,21.54,21.56,21.52,21.55,80248.0,20.1609,20.1796,20.1422,20.1702,80248.0
2024-02-22 13:30:00,21.55,21.58,21.52,21.57,62889.0,20.1702,20.1983,20.1422,20.189,62889.0
2024-02-22 13:35:00,21.57,21.58,21.54,21.54,50516.0,20.189,20.1983,20.1609,20.1609,50516.0
2024-02-22 13:40:00,21.54,21.55,21.52,21.52,54837.0,20.1609,20.1702,20.1422,20.1422,54837.0
2024-02-22 13:45:00,21.52,21.54,21.51,21.52,54447.0,20.1422,20.1609,20.1328,20.1422,54447.0
2024-02-22 13:50:00,21.52,21.57,21.51,21.56,88050.0,20.1422,20.189,20.1328,20.1796,88050.0
2024-02-22 13:55:00,21.56,21.58,21.54,21.54,45548.0,20.1796,20.1983,20.1609,20.1609,45548.0
2024-02-22 14:00:00,21.54,21.58,21.53,21.55,76140.0,20.1609,20.1983,20.1515,20.1702,76140.0
2024-02-22 14:05:00,21.56,21.56,21.54,21.55,37292.0,20.1796,20.1796,20.1609,20.1702,37292.0
2024-02-22 14:10:00,21.55,21.58,21.53,21.57,58262.0,20.1702,20.1983,20.1515,20.189,58262.0
2024-02-22 14:15:00,21.56,21.6,21.56,21.59,63637.0,20.1796,20.217,20.1796,20.2077,63637.0
2024-02-22 14:20:00,21.6,21.62,21.59,21.62,63387.0,20.217,20.2358,20.2077,20.2358,63387.0
2024-02-22 14:25:00,21.62,21.64,21.6,21.62,60072.0,20.2358,20.2545,20.217,20.2358,60072.0
2024-02-22 14:30:00,21.62,21.64,21.58,21.59,66922.0,20.2358,20.2545,20.1983,20.2077,66922.0
2024-02-22 14:35:00,21.6,21.65,21.59,21.64,73747.0,20.217,20.2638,20.2077,20.2545,73747.0
2024-02-22 14:40:00,21.63,21.64,21.59,21.59,48620.0,20.2451,20.2545,20.2077,20.2077,48620.0
2024-02-22 14:45:00,21.6,21.6,21.56,21.58,40912.0,20.217,20.217,20.1796,20.1983,40912.0
2024-02-22 14:50:00,21.57,21.6,21.56,21.6,50668.0,20.189,20.217,20.1796,20.217,50668.0
2024-02-22 14:55:00,21.59,21.6,21.55,21.59,54219.0,20.2077,20.217,20.1702,20.2077,54219.0
2024-02-22 15:00:00,21.59,21.64,21.58,21.61,47120.0,20.2077,20.2545,20.1983,20.2264,47120.0
2024-02-22 15:05:00,21.61,21.61,21.5,21.5,94713.0,20.2264,20.2264,20.1234,20.1234,94713.0
2024-02-22 15:10:00,21.51,21.54,21.49,21.52,116151.0,20.1328,20.1609,20.1141,20.1422,116151.0
2024-02-22 15:15:00,21.52,21.54,21.5,21.52,93411.0,20.1422,20.1609,20.1234,20.1422,93411.0
2024-02-22 15:20:00,21.51,21.59,21.5,21.59,58537.0,20.1328,20.2077,20.1234,20.2077,58537.0
2024-02-22 15:25:00,21.58,21.61,21.58,21.6,104601.0,20.1983,20.2264,20.1983,20.217,104601.0
2024-02-22 15:30:00,21.61,21.65,21.6,21.64,78890.0,20.2264,20.2638,20.217,20.2545,78890.0
2024-02-22 15:35:00,21.64,21.65,21.59,21.62,174407.0,20.2545,20.2638,20.2077,20.2358,174407.0
2024-02-22 15:40:00,21.63,21.64,21.57,21.57,141602.0,20.2451,20.2545,20.189,20.189,141602.0
2024-02-22 15:45:00,21.57,21.62,21.55,21.61,226443.0,20.189,20.2358,20.1702,20.2264,226443.0
2024-02-22 15:50:00,21.61,21.62,21.52,21.57,388351.0,20.2264,20.2358,20.1422,20.189,388351.0
2024-02-22 15:55:00,21.57,21.59,21.54,21.55,690075.0,20.189,20.2077,20.1609,20.1702,690075.0
2024-02-23 09:30:00,21.5,21.68,21.45,21.61,287744.0,20.1234,20.2919,20.0766,20.2264,287744.0
2024-02-23 09:35:00,21.61,21.64,21.5,21.55,124249.0,20.2264,20.2545,20.1234,20.1702,124249.0
2024-02-23 09:40:00,21.55,21.55,21.4,21.51,132877.0,20.1702,20.1702,20.0298,20.1328,132877.0
2024-02-23 09:45:00,21.51,21.6,21.45,21.55,127187.0,20.1328,20.217,20.0766,20.1702,127187.0
2024-02-23 09:50:00,21.55,21.67,21.49,21.66,147633.0,20.1702,20.2826,20.1141,20.2732,147633.0
2024-02-23 09:55:00,21.66,21.77,21.65,21.75,168434.0,20.2732,20.3761,20.2638,20.3574,168434.0
2024-02-23 10:00:00,21.75,21.77,21.63,21.72,138538.0,20.3574,20.3761,20.2451,20.3293,138538.0
2024-02-23 10:05:00,21.73,21.78,21.69,21.78,97775.0,20.3387,20.3855,20.3013,20.3855,97775.0
2024-02-23 10:10:00,21.78,21.81,21.71,21.8,115406.0,20.3855,20.4136,20.32,20.4042,115406.0
2024-02-23 10:15:00,21.8,21.82,21.75,21.79,125476.0,20.4042,20.4229,20.3574,20.3949,125476.0
2024-02-23 10:20:00,21.79,21.81,21.76,21.77,91286.0,20.3949,20.4136,20.3668,20.3761,91286.0
2024-02-23 10:25:00,21.77,21.77,21.64,21.64,83285.0,20.3761,20.3761,20.2545,20.2545,83285.0
2024-02-23 10:30:00,21.64,21.7,21.62,21.68,84940.0,20.2545,20.3106,20.2358,20.2919,84940.0
2024-02-23 10:35:00,21.68,21.68,21.63,21.64,73096.0,20.2919,20.2919,20.2451,20.2545,73096.0
2024-02-23 10:40:00,21.64,21.87,21.64,21.86,233719.0,20.2545,20.4697,20.2545,20.4604,233719.0
2024-02-23 10:45:00,21.85,21.86,21.72,21.77,134101.0,20.451,20.4604,20.3293,20.3761,134101.0
2024-02-23 10:50:00,21.77,21.83,21.73,21.82,82286.0,20.3761,20.4323,20.3387,20.4229,82286.0
2024-02-23 10:55:00,21.82,21.9,21.78,21.89,142712.0,20.4229,20.4978,20.3855,20.4885,142712.0
2024-02-23 11:00:00,21.89,21.9,21.75,21.76,79136.0,20.4885,20.4978,20.3574,20.3668,79136.0
2024-02-23 11:05:00,21.76,21.86,21.75,21.84,83990.0,20.3668,20.4604,20.3574,20.4417,83990.0
2024-02-23 11:10:00,21.84,21.85,21.82,21.84,51615.0,20.4417,20.451,20.4229,20.4417,51615.0
2024-02-23 11:15:00,21.84,21.84,21.8,21.8,76441.0,20.4417,20.4417,20.4042,20.4042,76441.0
2024-02-23 11:20:00,21.79,21.83,21.78,21.79,69643.0,20.3949,20.4323,20.3855,20.3949,69643.0
2024-02-23 11:25:00,21.78,21.82,21.77,21.77,70455.0,20.3855,20.4229,20.3761,20.3761,70455.0
2024-02-23 11:30:00,21.78,21.8,21.76,21.76,52070.0,20.3855,20.4042,20.3668,20.3668,52070.0
2024-02-23 11:35:00,21.77,21.82,21.76,21.82,54333.0,20.3761,20.4229,20.3668,20.4229,54333.0
2024-02-23 11:40:00,21.82,21.82,21.75,21.76,49854.0,20.4229,20.4229,20.3574,20.3668,49854.0
2024-02-23 11:45:00,21.76,21.84,21.75,21.83,52637.0,20.3668,20.4417,20.3574,20.4323,52637.0
2024-02-23 11:50:00,21.82,21.83,21.79,21.79,60466.0,20.4229,20.4323,20.3949,20.3949,60466.0
2024-02-23 11:55:00,21.79,21.79,21.73,21.73,134321.0,20.3949,20.3949,20.3387,20.3387,134321.0
2024-02-23 12:00:00,21.74,21.77,21.72,21.73,94347.0,20.3481,20.3761,20.3293,20.3387,94347.0
2024-02-23 12:05:00,21.73,21.83,21.72,21.8,158507.0,20.3387,20.4323,20.3293,20.4042,158507.0
2024-02-23 12:10:00,21.79,21.8,21.73,21.74,57937.0,20.3949,20.4042,20.3387,20.3481,57937.0
2024-02-23 12:15:00,21.75,21.76,21.72,21.73,79048.0,20.3574,20.3668,20.3293,20.3387,79048.0
2024-02-23 12:20:00,21.74,21.8,21.72,21.8,73947.0,20.3481,20.4042,20.3293,20.4042,73947.0
2024-02-23 12:25:00,21.79,21.8,21.74,21.74,48441.0,20.3949,20.4042,20.3481,20.3481,48441.0
2024-02-23 12:30:00,21.74,21.75,21.71,21.75,49000.0,20.3481,20.3574,20.32,20.3574,49000.0
2024-02-23 12:35:00,21.75,21.75,21.7,21.73,47687.0,20.3574,20.3574,20.3106,20.3387,47687.0
2024-02-23 12:40:00,21.73,21.76,21.72,21.74,43129.0,20.3387,20.3668,20.3293,20.3481,43129.0
2024-02-23 12:45:00,21.75,21.79,21.71,21.79,146826.0,20.3574,20.3949,20.32,20.3949,146826.0
2024-02-23 12:50:00,21.78,21.79,21.75,21.79,54456.0,20.3855,20.3949,20.3574,20.3949,54456.0
2024-02-23 12:55:00,21.79,21.8,21.78,21.8,31653.0,20.3949,20.4042,20.3855,20.4042,31653.0
2024-02-23 13:00:00,21.8,21.8,21.75,21.77,46197.0,20.4042,20.4042,20.3574,20.3761,46197.0
2024-02-23 13:05:00,21.77,21.78,21.75,21.77,35960.0,20.3761,20.3855,20.3574,20.3761,35960.0
2024-02-23 13:10:00,21.76,21.82,21.76,21.79,78160.0,20.3668,20.4229,20.3668,20.3949,78160.0
2024-02-23 13:15:00,21.79,21.8,21.76,21.78,38211.0,20.3949,20.4042,20.3668,20.3855,38211.0
2024-02-23 13:20:00,21.78,21.81,21.77,21.8,37927.0,20.3855,20.4136,20.3761,20.4042,37927.0
2024-02-23 13:25:00,21.8,21.82,21.79,21.81,44088.0,20.4042,20.4229,20.3949,20.4136,44088.0
2024-02-23 13:30:00,21.8,21.84,21.8,21.82,73165.0,20.4042,20.4417,20.4042,20.4229,73165.0
2024-02-23 13:35:00,21.82,21.84,21.82,21.84,39766.0,20.4229,20.4417,20.4229,20.4417,39766.0
2024-02-23 13:40:00,21.84,21.84,21.8,21.82,85590.0,20.4417,20.4417,20.4042,20.4229,85590.0
2024-02-23 13:45:00,21.83,21.83,21.81,21.82,46561.0,20.4323,20.4323,20.4136,20.4229,46561.0
2024-02-23 13:50:00,21.82,21.85,21.82,21.82,60919.0,20.4229,20.451,20.4229,20.4229,60919.0
2024-02-23 13:55:00,21.83,21.84,21.81,21.82,39275.0,20.4323,20.4417,20.4136,20.4229,39275.0
2024-02-23 14:00:00,21.82,21.82,21.79,21.79,69329.0,20.4229,20.4229,20.3949,20.3949,69329.0
2024-02-23 14:05:00,21.8,21.82,21.79,21.79,43737.0,20.4042,20.4229,20.3949,20.3949,43737.0
2024-02-23 14:10:00,21.79,21.82,21.77,21.82,71212.0,20.3949,20.4229,20.3761,20.4229,71212.0
2024-02-23 14:15:00,21.82,21.82,21.79,21.79,46400.0,20.4229,20.4229,20.3949,20.3949,46400.0
2024-02-23 14:20:00,21.79,21.79,21.77,21.78,31901.0,20.3949,20.3949,20.3761,20.3855,31901.0
2024-02-23 14:25:00,21.78,21.83,21.77,21.82,74083.0,20.3855,20.4323,20.3761,20.4229,74083.0
2024-02-23 14:30:00,21.82,21.85,21.82,21.82,45964.0,20.4229,20.451,20.4229,20.4229,45964.0
2024-02-23 14:35:00,21.82,21.83,21.78,21.79,52279.0,20.4229,20.4323,20.3855,20.3949,52279.0
2024-02-23 14:40:00,21.79,21.79,21.77,21.78,40698.0,20.3949,20.3949,20.3761,20.3855,40698.0
2024-02-23 14:45:00,21.78,21.81,21.77,21.79,79046.0,20.3855,20.4136,20.3761,20.3949,79046.0
2024-02-23 14:50:00,21.8,21.84,21.79,21.82,78357.0,20.4042,20.4417,20.3949,20.4229,78357.0
2024-02-23 14:55:00,21.82,21.85,21.82,21.84,67636.0,20.4229,20.451,20.4229,20.4417,67636.0
2024-02-23 15:00:00,21.84,21.9,21.82,21.9,90842.0,20.4417,20.4978,20.4229,20.4978,90842.0
2024-02-23 15:05:00,21.9,21.93,21.85,21.86,135387.0,20.4978,20.5259,20.451,20.4604,135387.0
2024-02-23 15:10:00,21.85,21.89,21.85,21.87,93179.0,20.451,20.4885,20.451,20.4697,93179.0
2024-02-23 15:15:00,21.87,21.9,21.84,21.85,106273.0,20.4697,20.4978,20.4417,20.451,106273.0
2024-02-23 15:20:00,21.84,21.87,21.84,21.86,63786.0,20.4417,20.4697,20.4417,20.4604,63786.0
2024-02-23 15:25:00,21.87,21.88,21.86,21.87,72733.0,20.4697,20.4791,20.4604,20.4697,72733.0
2024-02-23 15:30:00,21.87,21.87,21.83,21.87,101579.0,20.4697,20.4697,20.4323,20.4697,101579.0
2024-02-23 15:35:00,21.87,21.87,21.83,21.83,106012.0,20.4697,20.4697,20.4323,20.4323,106012.0
2024-02-23 15:40:00,21.84,21.84,21.82,21.84,105604.0,20.4417,20.4417,20.4229,20.4417,105604.0
2024-02-23 15:45:00,21.84,21.84,21.77,21.79,209138.0,20.4417,20.4417,20.3761,20.3949,209138.0
2024-02-23 15:50:00,21.79,21.81,21.62,21.66,1184063.0,20.3949,20.4136,20.2358,20.2732,1184063.0
2024-02-23 15:55:00,21.66,21.87,21.66,21.74,2288866.0,20.2732,20.4697,20.2732,20.3481,2288866.0
2024-02-26 09:30:00,21.6,21.6,21.23,21.4,403968.0,20.217,20.217,19.8707,20.0298,403968.0
2024-02-26 09:35:00,21.4,21.42,21.28,21.38,128391.0,20.0298,20.0486,19.9175,20.0111,128391.0
2024-02-26 09:40:00,21.37,21.44,21.34,21.43,140875.0,20.0018,20.0673,19.9737,20.0579,140875.0
2024-02-26 09:45:00,21.44,21.47,21.35,21.36,159878.0,20.0673,20.0954,19.983,19.9924,159878.0
2024-02-26 09:50:00,21.37,21.42,21.33,21.35,117437.0,20.0018,20.0486,19.9643,19.983,117437.0
2024-02-26 09:55:00,21.35,21.5,21.33,21.49,200659.0,19.983,20.1234,19.9643,20.1141,200659.0
2024-02-26 10:00:00,21.48,21.54,21.42,21.48,125030.0,20.1047,20.1609,20.0486,20.1047,125030.0
2024-02-26 10:05:00,21.47,21.47,21.35,21.36,91760.0,20.0954,20.0954,19.983,19.9924,91760.0
2024-02-26 10:10:00,21.37,21.42,21.35,21.37,72377.0,20.0018,20.0486,19.983,20.0018,72377.0
2024-02-26 10:15:00,21.37,21.39,21.33,21.35,107326.0,20.0018,20.0205,19.9643,19.983,107326.0
2024-02-26 10:20:00,21.36,21.37,21.31,21.32,91327.0,19.9924,20.0018,19.9456,19.955,91327.0
2024-02-26 10:25:00,21.32,21.39,21.32,21.39,80192.0,19.955,20.0205,19.955,20.0205,80192.0
2024-02-26 10:30:00,21.39,21.43,21.36,21.38,103269.0,20.0205,20.0579,19.9924,20.0111,103269.0
2024-02-26 10:35:00,21.37,21.38,21.27,21.27,135952.0,20.0018,20.0111,19.9082,19.9082,135952.0
2024-02-26 10:40:00,21.28,21.33,21.27,21.27,146212.0,19.9175,19.9643,19.9082,19.9082,146212.0
2024-02-26 10:45:00,21.27,21.3,21.26,21.28,81749.0,19.9082,19.9362,19.8988,19.9175,81749.0
2024-02-26 10:50:00,21.27,21.32,21.27,21.27,76778.0,19.9082,19.955,19.9082,19.9082,76778.0
2024-02-26 10:55:00,21.28,21.32,21.26,21.32,132884.0,19.9175,19.955,19.8988,19.955,132884.0
2024-02-26 11:00:00,21.32,21.34,21.31,21.32,44033.0,19.955,19.9737,19.9456,19.955,44033.0
2024-02-26 11:05:00,21.32,21.34,21.3,21.33,54253.0,19.955,19.9737,19.9362,19.9643,54253.0
2024-02-26 11:10:00,21.32,21.34,21.31,21.33,66368.0,19.955,19.9737,19.9456,19.9643,66368.0
2024-02-26 11:15:00,21.33,21.34,21.28,21.29,74141.0,19.9643,19.9737,19.9175,19.9269,74141.0
2024-02-26 11:20:00,21.28,21.29,21.24,21.26,194057.0,19.9175,19.9269,19.8801,19.8988,194057.0
2024-02-26 11:25:00,21.26,21.28,21.24,21.28,71113.0,19.8988,19.9175,19.8801,19.9175,71113.0
2024-02-26 11:30:00,21.28,21.3,21.21,21.28,180736.0,19.9175,19.9362,19.852,19.9175,180736.0
2024-02-26 11:35:00,21.28,21.3,21.26,21.28,84407.0,19.9175,19.9362,19.8988,19.9175,84407.0
2024-02-26 11:40:00,21.27,21.28,21.23,21.23,59526.0,19.9082,19.9175,19.8707,19.8707,59526.0
2024-02-26 11:45:00,21.23,21.26,21.22,21.23,73413.0,19.8707,19.8988,19.8614,19.8707,73413.0
2024-02-26 11:50:00,21.23,21.23,21.19,21.21,172459.0,19.8707,19.8707,19.8333,19.852,172459.0
2024-02-26 11:55:00,21.21,21.29,21.2,21.25,107028.0,19.852,19.9269,19.8426,19.8894,107028.0
2024-02-26 12:00:00,21.25,21.28,21.24,21.28,59740.0,19.8894,19.9175,19.8801,19.9175,59740.0
2024-02-26 12:05:00,21.28,21.28,21.25,21.27,49179.0,19.9175,19.9175,19.8894,19.9082,49179.0
2024-02-26 12:10:00,21.27,21.28,21.23,21.23,63395.0,19.9082,19.9175,19.8707,19.8707,63395.0
2024-02-26 12:15:00,21.23,21.24,21.2,21.2,204739.0,19.8707,19.8801,19.8426,19.8426,204739.0
2024-02-26 12:20:00,21.21,21.24,21.2,21.21,42515.0,19.852,19.8801,19.8426,19.852,42515.0
2024-02-26 12:25:00,21.21,21.22,21.19,21.22,59961.0,19.852,19.8614,19.8333,19.8614,59961.0
2024-02-26 12:30:00,21.22,21.22,21.18,21.18,86451.0,19.8614,19.8614,19.8239,19.8239,86451.0
2024-02-26 12:35:00,21.18,21.19,21.16,21.16,81548.0,19.8239,19.8333,19.8052,19.8052,81548.0
2024-02-26 12:40:00,21.16,21.17,21.13,21.14,182140.0,19.8052,19.8146,19.7771,19.7865,182140.0
2024-02-26 12:45:00,21.13,21.15,21.11,21.13,109556.0,19.7771,19.7958,19.7584,19.7771,109556.0
2024-02-26 12:50:00,21.14,21.15,21.11,21.14,138381.0,19.7865,19.7958,19.7584,19.7865,138381.0
2024-02-26 12:55:00,21.13,21.13,21.1,21.12,119682.0,19.7771,19.7771,19.749,19.7678,119682.0
2024-02-26 13:00:00,21.12,21.14,21.1,21.11,192514.0,19.7678,19.7865,19.749,19.7584,192514.0
2024-02-26 13:05:00,21.11,21.12,21.09,21.1,79831.0,19.7584,19.7678,19.7397,19.749,79831.0
2024-02-26 13:10:00,21.1,21.13,21.09,21.11,95743.0,19.749,19.7771,19.7397,19.7584,95743.0
2024-02-26 13:15:00,21.12,21.13,21.09,21.09,91463.0,19.7678,19.7771,19.7397,19.7397,91463.0
2024-02-26 13:20:00,21.09,21.1,21.04,21.04,123708.0,19.7397,19.749,19.6929,19.6929,123708.0
2024-02-26 13:25:00,21.04,21.05,20.98,21.0,232621.0,19.6929,19.7022,19.6367,19.6554,232621.0
2024-02-26 13:30:00,21.0,21.02,20.96,20.96,109168.0,19.6554,19.6742,19.618,19.618,109168.0
2024-02-26 13:35:00,20.96,21.0,20.96,21.0,100561.0,19.618,19.6554,19.618,19.6554,100561.0
2024-02-26 13:40:00,21.0,21.01,20.96,20.97,97030.0,19.6554,19.6648,19.618,19.6274,97030.0
2024-02-26 13:45:00,20.96,21.01,20.96,21.0,114993.0,19.618,19.6648,19.618,19.6554,114993.0
2024-02-26 13:50:00,20.99,21.01,20.96,21.0,83765.0,19.6461,19.6648,19.618,19.6554,83765.0
2024-02-26 13:55:00,21.0,21.01,20.97,20.98,51559.0,19.6554,19.6648,19.6274,19.6367,51559.0
2024-02-26 14:00:00,20.98,21.0,20.97,21.0,93024.0,19.6367,19.6554,19.6274,19.6554,93024.0
2024-02-26 14:05:00,21.0,21.03,20.99,21.01,77309.0,19.6554,19.6835,19.6461,19.6648,77309.0
2024-02-26 14:10:00,21.02,21.03,21.0,21.01,83870.0,19.6742,19.6835,19.6554,19.6648,83870.0
2024-02-26 14:15:00,21.0,21.02,20.99,21.02,58153.0,19.6554,19.6742,19.6461,19.6742,58153.0
2024-02-26 14:20:00,21.01,21.02,21.0,21.01,71217.0,19.6648,19.6742,19.6554,19.6648,71217.0
2024-02-26 14:25:00,21.0,21.03,21.0,21.02,140110.0,19.6554,19.6835,19.6554,19.6742,140110.0
2024-02-26 14:30:00,21.01,21.05,21.01,21.02,70238.0,19.6648,19.7022,19.6648,19.6742,70238.0
2024-02-26 14:35:00,21.02,21.04,21.0,21.04,69053.0,19.6742,19.6929,19.6554,19.6929,69053.0
2024-02-26 14:40:00,21.03,21.07,21.02,21.03,113666.0,19.6835,19.721,19.6742,19.6835,113666.0
2024-02-26 14:45:00,21.02,21.04,21.0,21.01,110965.0,19.6742,19.6929,19.6554,19.6648,110965.0
2024-02-26 14:50:00,21.01,21.05,21.0,21.03,92153.0,19.6648,19.7022,19.6554,19.6835,92153.0
2024-02-26 14:55:00,21.03,21.08,21.03,21.07,74661.0,19.6835,19.7303,19.6835,19.721,74661.0
2024-02-26 15:00:00,21.07,21.07,21.03,21.05,80352.0,19.721,19.721,19.6835,19.7022,80352.0
2024-02-26 15:05:00,21.05,21.06,20.99,21.01,232606.0,19.7022,19.7116,19.6461,19.6648,232606.0
2024-02-26 15:10:00,21.01,21.03,21.0,21.02,165474.0,19.6648,19.6835,19.6554,19.6742,165474.0
2024-02-26 15:15:00,21.02,21.02,21.0,21.0,183645.0,19.6742,19.6742,19.6554,19.6554,183645.0
2024-02-26 15:20:00,21.01,21.06,21.0,21.05,85739.0,19.6648,19.7116,19.6554,19.7022,85739.0
2024-02-26 15:25:00,21.05,21.06,21.04,21.05,82368.0,19.7022,19.7116,19.6929,19.7022,82368.0
2024-02-26 15:30:00,21.05,21.05,21.0,21.03,226987.0,19.7022,19.7022,19.6554,19.6835,226987.0
2024-02-26 15:35:00,21.02,21.03,21.01,21.02,104848.0,19.6742,19.6835,19.6648,19.6742,104848.0
2024-02-26 15:40:00,21.02,21.02,20.99,21.01,284147.0,19.6742,19.6742,19.6461,19.6648,284147.0
2024-02-26 15:45:00,21.02,21.08,21.01,21.08,316908.0,19.6742,19.7303,19.6648,19.7303,316908.0
2024-02-26 15:50:00,21.08,21.08,21.02,21.02,504108.0,19.7303,19.7303,19.6742,19.6742,504108.0
2024-02-26 15:55:00,21.03,21.03,20.96,20.97,1157551.0,19.6835,19.6835,19.618,19.6274,1157551.0
2024-02-27 09:30:00,21.13,21.2,21.05,21.06,294324.0,19.7771,19.8426,19.7022,19.7116,294324.0
2024-02-27 09:35:00,21.07,21.25,21.01,21.23,153545.0,19.721,19.8894,19.6648,19.8707,153545.0
2024-02-27 09:40:00,21.23,21.38,21.22,21.27,342523.0,19.8707,20.0111,19.8614,19.9082,342523.0
2024-02-27 09:45:00,21.28,21.39,21.27,21.34,139471.0,19.9175,20.0205,19.9082,19.9737,139471.0
2024-02-27 09:50:00,21.34,21.43,21.31,21.42,223553.0,19.9737,20.0579,19.9456,20.0486,223553.0
2024-02-27 09:55:00,21.42,21.52,21.41,21.47,168477.0,20.0486,20.1422,20.0392,20.0954,168477.0
2024-02-27 10:00:00,21.47,21.49,21.4,21.46,185069.0,20.0954,20.1141,20.0298,20.086,185069.0
2024-02-27 10:05:00,21.46,21.47,21.31,21.32,95714.0,20.086,20.0954,19.9456,19.955,95714.0
2024-02-27 10:10:00,21.33,21.39,21.31,21.32,83839.0,19.9643,20.0205,19.9456,19.955,83839.0
2024-02-27 10:15:00,21.33,21.38,21.32,21.35,78523.0,19.9643,20.0111,19.955,19.983,78523.0
2024-02-27 10:20:00,21.35,21.43,21.33,21.37,63146.0,19.983,20.0579,19.9643,20.0018,63146.0
2024-02-27 10:25:00,21.37,21.42,21.37,21.4,61643.0,20.0018,20.0486,20.0018,20.0298,61643.0
2024-02-27 10:30:00,21.39,21.42,21.36,21.41,176158.0,20.0205,20.0486,19.9924,20.0392,176158.0
2024-02-27 10:35:00,21.41,21.45,21.39,21.42,56923.0,20.0392,20.0766,20.0205,20.0486,56923.0
2024-02-27 10:40:00,21.42,21.45,21.4,21.41,49233.0,20.0486,20.0766,20.0298,20.0392,49233.0
2024-02-27 10:45:00,21.41,21.41,21.31,21.32,67966.0,20.0392,20.0392,19.9456,19.955,67966.0
2024-02-27 10:50:00,21.33,21.36,21.31,21.35,77978.0,19.9643,19.9924,19.9456,19.983,77978.0
2024-02-27 10:55:00,21.36,21.39,21.35,21.38,61107.0,19.9924,20.0205,19.983,20.0111,61107.0
2024-02-27 11:00:00,21.37,21.39,21.34,21.39,58695.0,20.0018,20.0205,19.9737,20.0205,58695.0
2024-02-27 11:05:00,21.39,21.39,21.33,21.36,66568.0,20.0205,20.0205,19.9643,19.9924,66568.0
2024-02-27 11:10:00,21.36,21.36,21.33,21.35,37062.0,19.9924,19.9924,19.9643,19.983,37062.0
2024-02-27 11:15:00,21.35,21.35,21.32,21.35,68205.0,19.983,19.983,19.955,19.983,68205.0
2024-02-27 11:20:00,21.35,21.42,21.34,21.42,63062.0,19.983,20.0486,19.9737,20.0486,63062.0
2024-02-27 11:25:00,21.42,21.49,21.41,21.47,79370.0,20.0486,20.1141,20.0392,20.0954,79370.0
2024-02-27 11:30:00,21.48,21.48,21.42,21.44,68165.0,20.1047,20.1047,20.0486,20.0673,68165.0
2024-02-27 11:35:00,21.45,21.5,21.43,21.5,40910.0,20.0766,20.1234,20.0579,20.1234,40910.0
2024-02-27 11:40:00,21.5,21.5,21.45,21.46,61732.0,20.1234,20.1234,20.0766,20.086,61732.0
2024-02-27 11:45:00,21.46,21.48,21.44,21.48,85207.0,20.086,20.1047,20.0673,20.1047,85207.0
2024-02-27 11:50:00,21.48,21.5,21.46,21.48,66314.0,20.1047,20.1234,20.086,20.1047,66314.0
2024-02-27 11:55:00,21.48,21.49,21.45,21.46,57683.0,20.1047,20.1141,20.0766,20.086,57683.0
2024-02-27 12:00:00,21.45,21.49,21.45,21.49,72516.0,20.0766,20.1141,20.0766,20.1141,72516.0
2024-02-27 12:05:00,21.49,21.49,21.45,21.45,56680.0,20.1141,20.1141,20.0766,20.0766,56680.0
2024-02-27 12:10:00,21.45,21.46,21.41,21.43,76613.0,20.0766,20.086,20.0392,20.0579,76613.0
2024-02-27 12:15:00,21.43,21.44,21.4,21.43,35616.0,20.0579,20.0673,20.0298,20.0579,35616.0
2024-02-27 12:20:00,21.43,21.45,21.41,21.44,52300.0,20.0579,20.0766,20.0392,20.0673,52300.0
2024-02-27 12:25:00,21.44,21.46,21.43,21.44,25001.0,20.0673,20.086,20.0579,20.0673,25001.0
2024-02-27 12:30:00,21.45,21.45,21.4,21.42,46963.0,20.0766,20.0766,20.0298,20.0486,46963.0
2024-02-27 12:35:00,21.42,21.44,21.41,21.42,26741.0,20.0486,20.0673,20.0392,20.0486,26741.0
2024-02-27 12:40:00,21.42,21.46,21.41,21.46,25874.0,20.0486,20.086,20.0392,20.086,25874.0
2024-02-27 12:45:00,21.46,21.47,21.45,21.47,22144.0,20.086,20.0954,20.0766,20.0954,22144.0
2024-02-27 12:50:00,21.46,21.5,21.46,21.49,84178.0,20.086,20.1234,20.086,20.1141,84178.0
2024-02-27 12:55:00,21.49,21.49,21.45,21.45,43044.0,20.1141,20.1141,20.0766,20.0766,43044.0
2024-02-27 13:00:00,21.45,21.47,21.43,21.46,43512.0,20.0766,20.0954,20.0579,20.086,43512.0
2024-02-27 13:05:00,21.47,21.49,21.45,21.46,32186.0,20.0954,20.1141,20.0766,20.086,32186.0
2024-02-27 13:10:00,21.46,21.48,21.44,21.44,33394.0,20.086,20.1047,20.0673,20.0673,33394.0
2024-02-27 13:15:00,21.45,21.46,21.43,21.43,25520.0,20.0766,20.086,20.0579,20.0579,25520.0
2024-02-27 13:20:00,21.43,21.46,21.42,21.46,24197.0,20.0579,20.086,20.0486,20.086,24197.0
2024-02-27 13:25:00,21.46,21.48,21.42,21.42,61640.0,20.086,20.1047,20.0486,20.0486,61640.0
2024-02-27 13:30:00,21.43,21.48,21.38,21.48,141949.0,20.0579,20.1047,20.0111,20.1047,141949.0
2024-02-27 13:35:00,21.47,21.5,21.46,21.46,81731.0,20.0954,20.1234,20.086,20.086,81731.0
2024-02-27 13:40:00,21.46,21.48,21.45,21.48,33663.0,20.086,20.1047,20.0766,20.1047,33663.0
2024-02-27 13:45:00,21.48,21.52,21.47,21.52,117813.0,20.1047,20.1422,20.0954,20.1422,117813.0
2024-02-27 13:50:00,21.52,21.55,21.5,21.51,114309.0,20.1422,20.1702,20.1234,20.1328,114309.0
2024-02-27 13:55:00,21.51,21.52,21.48,21.48,41693.0,20.1328,20.1422,20.1047,20.1047,41693.0
2024-02-27 14:00:00,21.48,21.48,21.45,21.46,23930.0,20.1047,20.1047,20.0766,20.086,23930.0
2024-02-27 14:05:00,21.46,21.46,21.43,21.45,25070.0,20.086,20.086,20.0579,20.0766,25070.0
2024-02-27 14:10:00,21.45,21.47,21.44,21.45,59348.0,20.0766,20.0954,20.0673,20.0766,59348.0
2024-02-27 14:15:00,21.45,21.47,21.44,21.44,34980.0,20.0766,20.0954,20.0673,20.0673,34980.0
2024-02-27 14:20:00,21.44,21.46,21.43,21.45,38882.0,20.0673,20.086,20.0579,20.0766,38882.0
2024-02-27 14:25:00,21.45,21.46,21.44,21.45,34485.0,20.0766,20.086,20.0673,20.0766,34485.0
2024-02-27 14:30:00,21.46,21.46,21.44,21.45,50882.0,20.086,20.086,20.0673,20.0766,50882.0
2024-02-27 14:35:00,21.44,21.48,21.44,21.48,23866.0,20.0673,20.1047,20.0673,20.1047,23866.0
2024-02-27 14:40:00,21.48,21.48,21.44,21.46,52539.0,20.1047,20.1047,20.0673,20.086,52539.0
2024-02-27 14:45:00,21.46,21.47,21.44,21.45,43758.0,20.086,20.0954,20.0673,20.0766,43758.0
2024-02-27 14:50:00,21.45,21.47,21.44,21.46,17230.0,20.0766,20.0954,20.0673,20.086,17230.0
2024-02-27 14:55:00,21.47,21.47,21.44,21.46,45674.0,20.0954,20.0954,20.0673,20.086,45674.0
2024-02-27 15:00:00,21.46,21.46,21.43,21.46,50103.0,20.086,20.086,20.0579,20.086,50103.0
2024-02-27 15:05:00,21.46,21.47,21.45,21.46,29637.0,20.086,20.0954,20.0766,20.086,29637.0
2024-02-27 15:10:00,21.46,21.47,21.45,21.47,47917.0,20.086,20.0954,20.0766,20.0954,47917.0
2024-02-27 15:15:00,21.46,21.47,21.44,21.46,64221.0,20.086,20.0954,20.0673,20.086,64221.0
2024-02-27 15:20:00,21.47,21.53,21.46,21.51,96182.0,20.0954,20.1515,20.086,20.1328,96182.0
2024-02-27 15:25:00,21.52,21.52,21.5,21.52,51769.0,20.1422,20.1422,20.1234,20.1422,51769.0
2024-02-27 15:30:00,21.52,21.57,21.51,21.57,109179.0,20.1422,20.189,20.1328,20.189,109179.0
2024-02-27 15:35:00,21.57,21.58,21.54,21.57,149697.0,20.189,20.1983,20.1609,20.189,149697.0
2024-02-27 15:40:00,21.56,21.62,21.56,21.62,105181.0,20.1796,20.2358,20.1796,20.2358,105181.0
2024-02-27 15:45:00,21.61,21.63,21.58,21.61,188284.0,20.2264,20.2451,20.1983,20.2264,188284.0
2024-02-27 15:50:00,21.6,21.63,21.57,21.63,381917.0,20.217,20.2451,20.189,20.2451,381917.0
2024-02-27 15:55:00,21.62,21.63,21.6,21.62,459214.0,20.2358,20.2451,20.217,20.2358,459214.0
2024-02-28 09:30:00,21.56,21.56,21.37,21.51,232791.0,20.1796,20.1796,20.0018,20.1328,232791.0
2024-02-28 09:35:00,21.51,21.57,21.42,21.43,81384.0,20.1328,20.189,20.0486,20.0579,81384.0
2024-02-28 09:40:00,21.43,21.47,21.37,21.44,84346.0,20.0579,20.0954,20.0018,20.0673,84346.0
2024-02-28 09:45:00,21.44,21.49,21.39,21.44,87313.0,20.0673,20.1141,20.0205,20.0673,87313.0
2024-02-28 09:50:00,21.44,21.47,21.37,21.41,108296.0,20.0673,20.0954,20.0018,20.0392,108296.0
2024-02-28 09:55:00,21.41,21.5,21.4,21.49,86532.0,20.0392,20.1234,20.0298,20.1141,86532.0
2024-02-28 10:00:00,21.49,21.56,21.48,21.55,100335.0,20.1141,20.1796,20.1047,20.1702,100335.0
2024-02-28 10:05:00,21.56,21.64,21.55,21.61,85605.0,20.1796,20.2545,20.1702,20.2264,85605.0
2024-02-28 10:10:00,21.61,21.68,21.59,21.65,73758.0,20.2264,20.2919,20.2077,20.2638,73758.0
2024-02-28 10:15:00,21.66,21.68,21.62,21.62,81777.0,20.2732,20.2919,20.2358,20.2358,81777.0
2024-02-28 10:20:00,21.63,21.63,21.52,21.53,63860.0,20.2451,20.2451,20.1422,20.1515,63860.0
2024-02-28 10:25:00,21.53,21.53,21.48,21.5,139680.0,20.1515,20.1515,20.1047,20.1234,139680.0
2024-02-28 10:30:00,21.49,21.53,21.48,21.53,160088.0,20.1141,20.1515,20.1047,20.1515,160088.0
2024-02-28 10:35:00,21.53,21.57,21.48,21.49,69401.0,20.1515,20.189,20.1047,20.1141,69401.0
2024-02-28 10:40:00,21.48,21.51,21.46,21.46,62557.0,20.1047,20.1328,20.086,20.086,62557.0
2024-02-28 10:45:00,21.46,21.46,21.37,21.42,204669.0,20.086,20.086,20.0018,20.0486,204669.0
2024-02-28 10:50:00,21.42,21.52,21.4,21.46,136423.0,20.0486,20.1422,20.0298,20.086,136423.0
2024-02-28 10:55:00,21.46,21.48,21.42,21.48,51140.0,20.086,20.1047,20.0486,20.1047,51140.0
2024-02-28 11:00:00,21.48,21.49,21.43,21.46,57946.0,20.1047,20.1141,20.0579,20.086,57946.0
2024-02-28 11:05:00,21.46,21.49,21.45,21.46,195801.0,20.086,20.1141,20.0766,20.086,195801.0
2024-02-28 11:10:00,21.45,21.48,21.44,21.45,67593.0,20.0766,20.1047,20.0673,20.0766,67593.0
2024-02-28 11:15:00,21.45,21.45,21.37,21.38,94085.0,20.0766,20.0766,20.0018,20.0111,94085.0
2024-02-28 11:20:00,21.38,21.4,21.33,21.34,75153.0,20.0111,20.0298,19.9643,19.9737,75153.0
2024-02-28 11:25:00,21.33,21.35,21.33,21.34,49893.0,19.9643,19.983,19.9643,19.9737,49893.0
2024-02-28 11:30:00,21.34,21.38,21.27,21.27,112186.0,19.9737,20.0111,19.9082,19.9082,112186.0
2024-02-28 11:35:00,21.27,21.34,21.26,21.32,86773.0,19.9082,19.9737,19.8988,19.955,86773.0
2024-02-28 11:40:00,21.32,21.34,21.28,21.29,62925.0,19.955,19.9737,19.9175,19.9269,62925.0
2024-02-28 11:45:00,21.29,21.34,21.28,21.32,36320.0,19.9269,19.9737,19.9175,19.955,36320.0
2024-02-28 11:50:00,21.32,21.36,21.31,21.32,36609.0,19.955,19.9924,19.9456,19.955,36609.0
2024-02-28 11:55:00,21.31,21.34,21.3,21.31,29876.0,19.9456,19.9737,19.9362,19.9456,29876.0
2024-02-28 12:00:00,21.3,21.37,21.3,21.35,46682.0,19.9362,20.0018,19.9362,19.983,46682.0
2024-02-28 12:05:00,21.35,21.35,21.32,21.32,34964.0,19.983,19.983,19.955,19.955,34964.0
2024-02-28 12:10:00,21.32,21.34,21.3,21.3,42343.0,19.955,19.9737,19.9362,19.9362,42343.0
2024-02-28 12:15:00,21.3,21.31,21.23,21.25,146695.0,19.9362,19.9456,19.8707,19.8894,146695.0
2024-02-28 12:20:00,21.24,21.26,21.21,21.22,111639.0,19.8801,19.8988,19.852,19.8614,111639.0
2024-02-28 12:25:00,21.21,21.22,21.18,21.19,110753.0,19.852,19.8614,19.8239,19.8333,110753.0
2024-02-28 12:30:00,21.19,21.19,21.13,21.16,95668.0,19.8333,19.8333,19.7771,19.8052,95668.0
2024-02-28 12:35:00,21.16,21.18,21.15,21.16,58020.0,19.8052,19.8239,19.7958,19.8052,58020.0
2024-02-28 12:40:00,21.16,21.26,21.15,21.26,247358.0,19.8052,19.8988,19.7958,19.8988,247358.0
2024-02-28 12:45:00,21.25,21.28,21.24,21.28,36863.0,19.8894,19.9175,19.8801,19.9175,36863.0
2024-02-28 12:50:00,21.28,21.28,21.25,21.26,27986.0,19.9175,19.9175,19.8894,19.8988,27986.0
2024-02-28 12:55:00,21.25,21.27,21.23,21.23,44679.0,19.8894,19.9082,19.8707,19.8707,44679.0
2024-02-28 13:00:00,21.23,21.24,21.2,21.2,54852.0,19.8707,19.8801,19.8426,19.8426,54852.0
2024-02-28 13:05:00,21.2,21.21,21.17,21.21,62095.0,19.8426,19.852,19.8146,19.852,62095.0
2024-02-28 13:10:00,21.21,21.22,21.19,21.2,196895.0,19.852,19.8614,19.8333,19.8426,196895.0
2024-02-28 13:15:00,21.21,21.21,21.14,21.14,75588.0,19.852,19.852,19.7865,19.7865,75588.0
2024-02-28 13:20:00,21.14,21.15,21.11,21.14,109252.0,19.7865,19.7958,19.7584,19.7865,109252.0
2024-02-28 13:25:00,21.14,21.21,21.14,21.21,77843.0,19.7865,19.852,19.7865,19.852,77843.0
2024-02-28 13:30:00,21.21,21.22,21.16,21.18,40216.0,19.852,19.8614,19.8052,19.8239,40216.0
2024-02-28 13:35:00,21.18,21.2,21.16,21.2,27944.0,19.8239,19.8426,19.8052,19.8426,27944.0
2024-02-28 13:40:00,21.2,21.22,21.18,21.21,72320.0,19.8426,19.8614,19.8239,19.852,72320.0
2024-02-28 13:45:00,21.22,21.24,21.19,21.21,78136.0,19.8614,19.8801,19.8333,19.852,78136.0
2024-02-28 13:50:00,21.2,21.21,21.18,21.2,42743.0,19.8426,19.852,19.8239,19.8426,42743.0
2024-02-28 13:55:00,21.2,21.26,21.19,21.26,96152.0,19.8426,19.8988,19.8333,19.8988,96152.0
2024-02-28 14:00:00,21.26,21.27,21.24,21.26,50888.0,19.8988,19.9082,19.8801,19.8988,50888.0
2024-02-28 14:05:00,21.27,21.27,21.24,21.26,59303.0,19.9082,19.9082,19.8801,19.8988,59303.0
2024-02-28 14:10:00,21.26,21.28,21.24,21.26,58639.0,19.8988,19.9175,19.8801,19.8988,58639.0
2024-02-28 14:15:00,21.25,21.27,21.22,21.26,57680.0,19.8894,19.9082,19.8614,19.8988,57680.0
2024-02-28 14:20:00,21.26,21.26,21.24,21.24,20105.0,19.8988,19.8988,19.8801,19.8801,20105.0
2024-02-28 14:25:00,21.25,21.27,21.2,21.2,44342.0,19.8894,19.9082,19.8426,19.8426,44342.0
2024-02-28 14:30:00,21.2,21.2,21.18,21.19,45140.0,19.8426,19.8426,19.8239,19.8333,45140.0
2024-02-28 14:35:00,21.18,21.19,21.15,21.19,50403.0,19.8239,19.8333,19.7958,19.8333,50403.0
2024-02-28 14:40:00,21.19,21.2,21.17,21.18,31588.0,19.8333,19.8426,19.8146,19.8239,31588.0
2024-02-28 14:45:00,21.18,21.2,21.15,21.16,48461.0,19.8239,19.8426,19.7958,19.8052,48461.0
2024-02-28 14:50:00,21.16,21.17,21.12,21.17,42141.0,19.8052,19.8146,19.7678,19.8146,42141.0
2024-02-28 14:55:00,21.17,21.17,21.15,21.16,34666.0,19.8146,19.8146,19.7958,19.8052,34666.0
2024-02-28 15:00:00,21.16,21.19,21.15,21.19,92601.0,19.8052,19.8333,19.7958,19.8333,92601.0
2024-02-28 15:05:00,21.19,21.19,21.16,21.19,39664.0,19.8333,19.8333,19.8052,19.8333,39664.0
2024-02-28 15:10:00,21.18,21.19,21.16,21.17,42926.0,19.8239,19.8333,19.8052,19.8146,42926.0
2024-02-28 15:15:00,21.16,21.18,21.15,21.16,69707.0,19.8052,19.8239,19.7958,19.8052,69707.0
2024-02-28 15:20:00,21.16,21.16,21.13,21.16,61538.0,19.8052,19.8052,19.7771,19.8052,61538.0
2024-02-28 15:25:00,21.16,21.16,21.14,21.16,33944.0,19.8052,19.8052,19.7865,19.8052,33944.0
2024-02-28 15:30:00,21.16,21.16,21.14,21.14,55351.0,19.8052,19.8052,19.7865,19.7865,55351.0
2024-02-28 15:35:00,21.15,21.15,21.13,21.14,47938.0,19.7958,19.7958,19.7771,19.7865,47938.0
2024-02-28 15:40:00,21.15,21.17,21.13,21.13,137308.0,19.7958,19.8146,19.7771,19.7771,137308.0
2024-02-28 15:45:00,21.13,21.14,21.09,21.11,225512.0,19.7771,19.7865,19.7397,19.7584,225512.0
2024-02-28 15:50:00,21.11,21.11,21.08,21.1,221323.0,19.7584,19.7584,19.7303,19.749,221323.0
2024-02-28 15:55:00,21.11,21.17,21.1,21.16,469444.0,19.7584,19.8146,19.749,19.8052,469444.0
2024-02-29 09:30:00,21.28,21.39,21.23,21.33,211538.0,19.9175,20.0205,19.8707,19.9643,211538.0
2024-02-29 09:35:00,21.31,21.36,21.26,21.33,80533.0,19.9456,19.9924,19.8988,19.9643,80533.0
2024-02-29 09:40:00,21.34,21.4,21.33,21.36,58525.0,19.9737,20.0298,19.9643,19.9924,58525.0
2024-02-29 09:45:00,21.36,21.37,21.32,21.35,101652.0,19.9924,20.0018,19.955,19.983,101652.0
2024-02-29 09:50:00,21.35,21.39,21.23,21.23,85982.0,19.983,20.0205,19.8707,19.8707,85982.0
2024-02-29 09:55:00,21.24,21.31,21.22,21.3,88150.0,19.8801,19.9456,19.8614,19.9362,88150.0
2024-02-29 10:00:00,21.3,21.35,21.27,21.34,61522.0,19.9362,19.983,19.9082,19.9737,61522.0
2024-02-29 10:05:00,21.35,21.36,21.24,21.26,35792.0,19.983,19.9924,19.8801,19.8988,35792.0
2024-02-29 10:10:00,21.26,21.26,21.2,21.21,57659.0,19.8988,19.8988,19.8426,19.852,57659.0
2024-02-29 10:15:00,21.21,21.26,21.2,21.24,64065.0,19.852,19.8988,19.8426,19.8801,64065.0
2024-02-29 10:20:00,21.24,21.25,21.15,21.21,89659.0,19.8801,19.8894,19.7958,19.852,89659.0
2024-02-29 10:25:00,21.21,21.32,21.21,21.3,65632.0,19.852,19.955,19.852,19.9362,65632.0
2024-02-29 10:30:00,21.31,21.33,21.24,21.24,56750.0,19.9456,19.9643,19.8801,19.8801,56750.0
2024-02-29 10:35:00,21.25,21.28,21.22,21.23,41957.0,19.8894,19.9175,19.8614,19.8707,41957.0
2024-02-29 10:40:00,21.22,21.25,21.21,21.25,31078.0,19.8614,19.8894,19.852,19.8894,31078.0
2024-02-29 10:45:00,21.25,21.28,21.24,21.28,57922.0,19.8894,19.9175,19.8801,19.9175,57922.0
2024-02-29 10:50:00,21.28,21.29,21.23,21.28,83131.0,19.9175,19.9269,19.8707,19.9175,83131.0
2024-02-29 10:55:00,21.28,21.29,21.25,21.26,36148.0,19.9175,19.9269,19.8894,19.8988,36148.0
2024-02-29 11:00:00,21.26,21.28,21.23,21.24,38924.0,19.8988,19.9175,19.8707,19.8801,38924.0
2024-02-29 11:05:00,21.25,21.29,21.24,21.28,32128.0,19.8894,19.9269,19.8801,19.9175,32128.0
2024-02-29 11:10:00,21.28,21.29,21.23,21.23,33226.0,19.9175,19.9269,19.8707,19.8707,33226.0
2024-02-29 11:15:00,21.23,21.25,21.19,21.2,53917.0,19.8707,19.8894,19.8333,19.8426,53917.0
2024-02-29 11:20:00,21.2,21.21,21.17,21.18,28449.0,19.8426,19.852,19.8146,19.8239,28449.0
2024-02-29 11:25:00,21.17,21.18,21.1,21.11,95310.0,19.8146,19.8239,19.749,19.7584,95310.0
2024-02-29 11:30:00,21.11,21.15,21.08,21.13,91525.0,19.7584,19.7958,19.7303,19.7771,91525.0
2024-02-29 11:35:00,21.14,21.15,21.1,21.12,47478.0,19.7865,19.7958,19.749,19.7678,47478.0
2024-02-29 11:40:00,21.11,21.14,21.09,21.12,87375.0,19.7584,19.7865,19.7397,19.7678,87375.0
2024-02-29 11:45:00,21.11,21.17,21.1,21.17,49710.0,19.7584,19.8146,19.749,19.8146,49710.0
2024-02-29 11:50:00,21.17,21.17,21.12,21.13,25818.0,19.8146,19.8146,19.7678,19.7771,25818.0
2024-02-29 11:55:00,21.13,21.16,21.11,21.14,55444.0,19.7771,19.8052,19.7584,19.7865,55444.0
2024-02-29 12:00:00,21.13,21.16,21.12,21.14,51360.0,19.7771,19.8052,19.7678,19.7865,51360.0
2024-02-29 12:05:00,21.14,21.15,21.12,21.15,13819.0,19.7865,19.7958,19.7678,19.7958,13819.0
2024-02-29 12:10:00,21.14,21.16,21.14,21.14,24106.0,19.7865,19.8052,19.7865,19.7865,24106.0
2024-02-29 12:15:00,21.15,21.16,21.13,21.14,30743.0,19.7958,19.8052,19.7771,19.7865,30743.0
2024-02-29 12:20:00,21.14,21.16,21.12,21.14,57928.0,19.7865,19.8052,19.7678,19.7865,57928.0
2024-02-29 12:25:00,21.15,21.15,21.11,21.11,31643.0,19.7958,19.7958,19.7584,19.7584,31643.0
2024-02-29 12:30:00,21.12,21.13,21.1,21.11,20913.0,19.7678,19.7771,19.749,19.7584,20913.0
2024-02-29 12:35:00,21.11,21.14,21.1,21.14,23973.0,19.7584,19.7865,19.749,19.7865,23973.0
2024-02-29 12:40:00,21.14,21.15,21.13,21.14,23985.0,19.7865,19.7958,19.7771,19.7865,23985.0
2024-02-29 12:45:00,21.14,21.16,21.13,21.14,33085.0,19.7865,19.8052,19.7771,19.7865,33085.0
2024-02-29 12:50:00,21.15,21.17,21.14,21.16,57150.0,19.7958,19.8146,19.7865,19.8052,57150.0
2024-02-29 12:55:00,21.16,21.18,21.14,21.14,56016.0,19.8052,19.8239,19.7865,19.7865,56016.0
2024-02-29 13:00:00,21.15,21.16,21.13,21.16,33987.0,19.7958,19.8052,19.7771,19.8052,33987.0
2024-02-29 13:05:00,21.15,21.16,21.14,21.15,24135.0,19.7958,19.8052,19.7865,19.7958,24135.0
2024-02-29 13:10:00,21.14,21.17,21.13,21.16,36434.0,19.7865,19.8146,19.7771,19.8052,36434.0
2024-02-29 13:15:00,21.16,21.18,21.15,21.17,61476.0,19.8052,19.8239,19.7958,19.8146,61476.0
2024-02-29 13:20:00,21.18,21.19,21.17,21.18,16918.0,19.8239,19.8333,19.8146,19.8239,16918.0
2024-02-29 13:25:00,21.18,21.2,21.17,21.19,40914.0,19.8239,19.8426,19.8146,19.8333,40914.0
2024-02-29 13:30:00,21.19,21.21,21.18,21.2,17212.0,19.8333,19.852,19.8239,19.8426,17212.0
2024-02-29 13:35:00,21.21,21.22,21.18,21.18,33541.0,19.852,19.8614,19.8239,19.8239,33541.0
2024-02-29 13:40:00,21.19,21.2,21.19,21.2,17178.0,19.8333,19.8426,19.8333,19.8426,17178.0
2024-02-29 13:45:00,21.2,21.2,21.16,21.16,46270.0,19.8426,19.8426,19.8052,19.8052,46270.0
2024-02-29 13:50:00,21.17,21.19,21.16,21.18,45857.0,19.8146,19.8333,19.8052,19.8239,45857.0
2024-02-29 13:55:00,21.18,21.18,21.16,21.18,26573.0,19.8239,19.8239,19.8052,19.8239,26573.0
2024-02-29 14:00:00,21.18,21.19,21.16,21.18,50147.0,19.8239,19.8333,19.8052,19.8239,50147.0
2024-02-29 14:05:00,21.18,21.2,21.17,21.18,34213.0,19.8239,19.8426,19.8146,19.8239,34213.0
2024-02-29 14:10:00,21.18,21.18,21.12,21.13,42334.0,19.8239,19.8239,19.7678,19.7771,42334.0
2024-02-29 14:15:00,21.13,21.13,21.11,21.12,24774.0,19.7771,19.7771,19.7584,19.7678,24774.0
2024-02-29 14:20:00,21.13,21.14,21.12,21.13,27338.0,19.7771,19.7865,19.7678,19.7771,27338.0
2024-02-29 14:25:00,21.12,21.13,21.1,21.1,21572.0,19.7678,19.7771,19.749,19.749,21572.0
2024-02-29 14:30:00,21.11,21.14,21.1,21.12,38733.0,19.7584,19.7865,19.749,19.7678,38733.0
2024-02-29 14:35:00,21.12,21.13,21.1,21.11,16789.0,19.7678,19.7771,19.749,19.7584,16789.0
2024-02-29 14:40:00,21.1,21.12,21.08,21.08,30533.0,19.749,19.7678,19.7303,19.7303,30533.0
2024-02-29 14:45:00,21.08,21.09,21.06,21.07,53426.0,19.7303,19.7397,19.7116,19.721,53426.0
2024-02-29 14:50:00,21.07,21.08,21.06,21.07,21347.0,19.721,19.7303,19.7116,19.721,21347.0
2024-02-29 14:55:00,21.07,21.09,21.06,21.08,51203.0,19.721,19.7397,19.7116,19.7303,51203.0
2024-02-29 15:00:00,21.09,21.09,21.07,21.07,39450.0,19.7397,19.7397,19.721,19.721,39450.0
2024-02-29 15:05:00,21.08,21.11,21.08,21.11,26194.0,19.7303,19.7584,19.7303,19.7584,26194.0
2024-02-29 15:10:00,21.11,21.12,21.09,21.09,38933.0,19.7584,19.7678,19.7397,19.7397,38933.0
2024-02-29 15:15:00,21.1,21.12,21.09,21.1,47849.0,19.749,19.7678,19.7397,19.749,47849.0
2024-02-29 15:20:00,21.1,21.1,21.07,21.07,45746.0,19.749,19.749,19.721,19.721,45746.0
2024-02-29 15:25:00,21.07,21.09,21.06,21.07,51042.0,19.721,19.7397,19.7116,19.721,51042.0
2024-02-29 15:30:00,21.07,21.1,21.06,21.1,56000.0,19.721,19.749,19.7116,19.749,56000.0
2024-02-29 15:35:00,21.1,21.11,21.07,21.1,52157.0,19.749,19.7584,19.721,19.749,52157.0
2024-02-29 15:40:00,21.1,21.12,21.09,21.11,45254.0,19.749,19.7678,19.7397,19.7584,45254.0
2024-02-29 15:45:00,21.11,21.14,21.09,21.11,94936.0,19.7584,19.7865,19.7397,19.7584,94936.0
2024-02-29 15:50:00,21.12,21.24,21.12,21.22,456678.0,19.7678,19.8801,19.7678,19.8614,456678.0
2024-02-29 15:55:00,21.23,21.32,21.22,21.24,1277950.0,19.8707,19.955,19.8614,19.8801,1277950.0
2024-03-01 09:30:00,21.19,21.24,20.97,21.04,350105.0,19.8333,19.8801,19.6274,19.6929,350105.0
2024-03-01 09:35:00,21.04,21.09,20.97,20.98,172045.0,19.6929,19.7397,19.6274,19.6367,172045.0
2024-03-01 09:40:00,20.98,21.01,20.92,20.98,138893.0,19.6367,19.6648,19.5806,19.6367,138893.0
2024-03-01 09:45:00,20.98,21.05,20.96,21.04,70278.0,19.6367,19.7022,19.618,19.6929,70278.0
2024-03-01 09:50:00,21.04,21.04,20.93,20.95,79962.0,19.6929,19.6929,19.5899,19.6086,79962.0
2024-03-01 09:55:00,20.95,21.04,20.91,21.02,109648.0,19.6086,19.6929,19.5712,19.6742,109648.0
2024-03-01 10:00:00,21.04,21.13,21.04,21.07,103922.0,19.6929,19.7771,19.6929,19.721,103922.0
2024-03-01 10:05:00,21.08,21.11,21.04,21.05,65995.0,19.7303,19.7584,19.6929,19.7022,65995.0
2024-03-01 10:10:00,21.05,21.13,21.05,21.08,39454.0,19.7022,19.7771,19.7022,19.7303,39454.0
2024-03-01 10:15:00,21.08,21.17,21.07,21.16,119225.0,19.7303,19.8146,19.721,19.8052,119225.0
2024-03-01 10:20:00,21.17,21.35,21.16,21.35,143521.0,19.8146,19.983,19.8052,19.983,143521.0
2024-03-01 10:25:00,21.35,21.45,21.35,21.45,148909.0,19.983,20.0766,19.983,20.0766,148909.0
2024-03-01 10:30:00,21.44,21.47,21.39,21.43,113320.0,20.0673,20.0954,20.0205,20.0579,113320.0
2024-03-01 10:35:00,21.43,21.44,21.32,21.34,64352.0,20.0579,20.0673,19.955,19.9737,64352.0
2024-03-01 10:40:00,21.34,21.37,21.33,21.36,62930.0,19.9737,20.0018,19.9643,19.9924,62930.0
2024-03-01 10:45:00,21.36,21.37,21.28,21.29,48393.0,19.9924,20.0018,19.9175,19.9269,48393.0
2024-03-01 10:50:00,21.3,21.35,21.27,21.35,85757.0,19.9362,19.983,19.9082,19.983,85757.0
2024-03-01 10:55:00,21.35,21.38,21.31,21.37,72420.0,19.983,20.0111,19.9456,20.0018,72420.0
2024-03-01 11:00:00,21.37,21.38,21.34,21.37,38066.0,20.0018,20.0111,19.9737,20.0018,38066.0
2024-03-01 11:05:00,21.37,21.4,21.36,21.39,62646.0,20.0018,20.0298,19.9924,20.0205,62646.0
2024-03-01 11:10:00,21.39,21.43,21.39,21.42,60695.0,20.0205,20.0579,20.0205,20.0486,60695.0
2024-03-01 11:15:00,21.42,21.45,21.41,21.45,83421.0,20.0486,20.0766,20.0392,20.0766,83421.0
2024-03-01 11:20:00,21.45,21.48,21.42,21.42,71371.0,20.0766,20.1047,20.0486,20.0486,71371.0
2024-03-01 11:25:00,21.43,21.44,21.38,21.41,71280.0,20.0579,20.0673,20.0111,20.0392,71280.0
2024-03-01 11:30:00,21.41,21.44,21.4,21.41,64987.0,20.0392,20.0673,20.0298,20.0392,64987.0
2024-03-01 11:35:00,21.42,21.45,21.38,21.44,76595.0,20.0486,20.0766,20.0111,20.0673,76595.0
2024-03-01 11:40:00,21.45,21.46,21.44,21.46,68024.0,20.0766,20.086,20.0673,20.086,68024.0
2024-03-01 11:45:00,21.45,21.46,21.43,21.45,73894.0,20.0766,20.086,20.0579,20.0766,73894.0
2024-03-01 11:50:00,21.46,21.47,21.43,21.44,71827.0,20.086,20.0954,20.0579,20.0673,71827.0
2024-03-01 11:55:00,21.44,21.45,21.42,21.44,73684.0,20.0673,20.0766,20.0486,20.0673,73684.0
2024-03-01 12:00:00,21.44,21.49,21.42,21.47,62637.0,20.0673,20.1141,20.0486,20.0954,62637.0
2024-03-01 12:05:00,21.47,21.51,21.46,21.47,100211.0,20.0954,20.1328,20.086,20.0954,100211.0
2024-03-01 12:10:00,21.46,21.5,21.46,21.5,45473.0,20.086,20.1234,20.086,20.1234,45473.0
2024-03-01 12:15:00,21.5,21.52,21.49,21.5,47856.0,20.1234,20.1422,20.1141,20.1234,47856.0
2024-03-01 12:20:00,21.5,21.53,21.47,21.48,96212.0,20.1234,20.1515,20.0954,20.1047,96212.0
2024-03-01 12:25:00,21.48,21.52,21.47,21.47,69040.0,20.1047,20.1422,20.0954,20.0954,69040.0
2024-03-01 12:30:00,21.48,21.49,21.45,21.46,48194.0,20.1047,20.1141,20.0766,20.086,48194.0
2024-03-01 12:35:00,21.46,21.47,21.44,21.44,29286.0,20.086,20.0954,20.0673,20.0673,29286.0
2024-03-01 12:40:00,21.45,21.46,21.42,21.45,58054.0,20.0766,20.086,20.0486,20.0766,58054.0
2024-03-01 12:45:00,21.46,21.48,21.43,21.47,53145.0,20.086,20.1047,20.0579,20.0954,53145.0
2024-03-01 12:50:00,21.48,21.48,21.43,21.43,22424.0,20.1047,20.1047,20.0579,20.0579,22424.0
2024-03-01 12:55:00,21.44,21.44,21.37,21.37,54834.0,20.0673,20.0673,20.0018,20.0018,54834.0
2024-03-01 13:00:00,21.38,21.39,21.35,21.37,67053.0,20.0111,20.0205,19.983,20.0018,67053.0
2024-03-01 13:05:00,21.37,21.39,21.33,21.35,46364.0,20.0018,20.0205,19.9643,19.983,46364.0
2024-03-01 13:10:00,21.35,21.39,21.34,21.37,46446.0,19.983,20.0205,19.9737,20.0018,46446.0
2024-03-01 13:15:00,21.37,21.38,21.32,21.32,57630.0,20.0018,20.0111,19.955,19.955,57630.0
2024-03-01 13:20:00,21.32,21.35,21.3,21.34,58090.0,19.955,19.983,19.9362,19.9737,58090.0
2024-03-01 13:25:00,21.34,21.38,21.33,21.37,36895.0,19.9737,20.0111,19.9643,20.0018,36895.0
2024-03-01 13:30:00,21.38,21.45,21.37,21.45,66054.0,20.0111,20.0766,20.0018,20.0766,66054.0
2024-03-01 13:35:00,21.45,21.49,21.43,21.43,66337.0,20.0766,20.1141,20.0579,20.0579,66337.0
2024-03-01 13:40:00,21.44,21.48,21.43,21.48,29334.0,20.0673,20.1047,20.0579,20.1047,29334.0
2024-03-01 13:45:00,21.48,21.52,21.47,21.5,51539.0,20.1047,20.1422,20.0954,20.1234,51539.0
2024-03-01 13:50:00,21.51,21.51,21.48,21.49,29942.0,20.1328,20.1328,20.1047,20.1141,29942.0
2024-03-01 13:55:00,21.5,21.51,21.49,21.49,33885.0,20.1234,20.1328,20.1141,20.1141,33885.0
2024-03-01 14:00:00,21.49,21.52,21.48,21.5,26763.0,20.1141,20.1422,20.1047,20.1234,26763.0
2024-03-01 14:05:00,21.5,21.53,21.5,21.53,56787.0,20.1234,20.1515,20.1234,20.1515,56787.0
2024-03-01 14:10:00,21.52,21.54,21.5,21.53,38334.0,20.1422,20.1609,20.1234,20.1515,38334.0
2024-03-01 14:15:00,21.53,21.53,21.51,21.52,28085.0,20.1515,20.1515,20.1328,20.1422,28085.0
2024-03-01 14:20:00,21.52,21.57,21.52,21.57,38887.0,20.1422,20.189,20.1422,20.189,38887.0
2024-03-01 14:25:00,21.57,21.58,21.56,21.58,29752.0,20.189,20.1983,20.1796,20.1983,29752.0
2024-03-01 14:30:00,21.58,21.59,21.54,21.57,39284.0,20.1983,20.2077,20.1609,20.189,39284.0
2024-03-01 14:35:00,21.56,21.59,21.55,21.59,35664.0,20.1796,20.2077,20.1702,20.2077,35664.0
2024-03-01 14:40:00,21.58,21.62,21.58,21.6,92741.0,20.1983,20.2358,20.1983,20.217,92741.0
2024-03-01 14:45:00,21.6,21.6,21.56,21.58,48835.0,20.217,20.217,20.1796,20.1983,48835.0
2024-03-01 14:50:00,21.59,21.6,21.58,21.58,25188.0,20.2077,20.217,20.1983,20.1983,25188.0
2024-03-01 14:55:00,21.58,21.59,21.55,21.55,32823.0,20.1983,20.2077,20.1702,20.1702,32823.0
2024-03-01 15:00:00,21.55,21.58,21.54,21.56,42116.0,20.1702,20.1983,20.1609,20.1796,42116.0
2024-03-01 15:05:00,21.57,21.58,21.53,21.54,35964.0,20.189,20.1983,20.1515,20.1609,35964.0
2024-03-01 15:10:00,21.55,21.56,21.52,21.55,51925.0,20.1702,20.1796,20.1422,20.1702,51925.0
2024-03-01 15:15:00,21.55,21.55,21.53,21.54,22350.0,20.1702,20.1702,20.1515,20.1609,22350.0
2024-03-01 15:20:00,21.54,21.55,21.51,21.54,58386.0,20.1609,20.1702,20.1328,20.1609,58386.0
2024-03-01 15:25:00,21.53,21.54,21.49,21.49,28814.0,20.1515,20.1609,20.1141,20.1141,28814.0
2024-03-01 15:30:00,21.5,21.5,21.47,21.49,57993.0,20.1234,20.1234,20.0954,20.1141,57993.0
2024-03-01 15:35:00,21.48,21.51,21.48,21.5,51584.0,20.1047,20.1328,20.1047,20.1234,51584.0
2024-03-01 15:40:00,21.5,21.5,21.43,21.44,101590.0,20.1234,20.1234,20.0579,20.0673,101590.0
2024-03-01 15:45:00,21.44,21.48,21.42,21.46,88909.0,20.0673,20.1047,20.0486,20.086,88909.0
2024-03-01 15:50:00,21.45,21.46,21.4,21.45,219860.0,20.0766,20.086,20.0298,20.0766,219860.0
2024-03-01 15:55:00,21.46,21.52,21.45,21.48,343567.0,20.086,20.1422,20.0766,20.1047,343567.0
2024-03-04 09:30:00,21.24,21.36,21.18,21.36,335358.0,19.8801,19.9924,19.8239,19.9924,335358.0
2024-03-04 09:35:00,21.37,21.38,21.25,21.26,47421.0,20.0018,20.0111,19.8894,19.8988,47421.0
2024-03-04 09:40:00,21.27,21.3,21.16,21.18,88339.0,19.9082,19.9362,19.8052,19.8239,88339.0
2024-03-04 09:45:00,21.17,21.29,21.17,21.24,106584.0,19.8146,19.9269,19.8146,19.8801,106584.0
2024-03-04 09:50:00,21.23,21.25,21.06,21.08,227467.0,19.8707,19.8894,19.7116,19.7303,227467.0
2024-03-04 09:55:00,21.07,21.1,21.01,21.03,231372.0,19.721,19.749,19.6648,19.6835,231372.0
2024-03-04 10:00:00,21.04,21.06,20.97,20.98,198770.0,19.6929,19.7116,19.6274,19.6367,198770.0
2024-03-04 10:05:00,20.97,21.04,20.95,21.04,121016.0,19.6274,19.6929,19.6086,19.6929,121016.0
2024-03-04 10:10:00,21.04,21.04,20.98,21.01,67726.0,19.6929,19.6929,19.6367,19.6648,67726.0
2024-03-04 10:15:00,21.01,21.04,20.98,21.0,67925.0,19.6648,19.6929,19.6367,19.6554,67925.0
2024-03-04 10:20:00,21.0,21.0,20.92,20.95,129130.0,19.6554,19.6554,19.5806,19.6086,129130.0
2024-03-04 10:25:00,20.94,20.94,20.9,20.93,108566.0,19.5993,19.5993,19.5619,19.5899,108566.0
2024-03-04 10:30:00,20.93,21.0,20.9,21.0,98787.0,19.5899,19.6554,19.5619,19.6554,98787.0
2024-03-04 10:35:00,21.0,21.08,20.99,21.05,108455.0,19.6554,19.7303,19.6461,19.7022,108455.0
2024-03-04 10:40:00,21.05,21.07,21.01,21.06,96240.0,19.7022,19.721,19.6648,19.7116,96240.0
2024-03-04 10:45:00,21.07,21.07,21.02,21.03,68759.0,19.721,19.721,19.6742,19.6835,68759.0
2024-03-04 10:50:00,21.03,21.13,21.02,21.13,94692.0,19.6835,19.7771,19.6742,19.7771,94692.0
2024-03-04 10:55:00,21.13,21.13,21.09,21.11,67492.0,19.7771,19.7771,19.7397,19.7584,67492.0
2024-03-04 11:00:00,21.12,21.14,21.07,21.13,45484.0,19.7678,19.7865,19.721,19.7771,45484.0
2024-03-04 11:05:00,21.13,21.16,21.11,21.16,55772.0,19.7771,19.8052,19.7584,19.8052,55772.0
2024-03-04 11:10:00,21.16,21.22,21.16,21.17,123785.0,19.8052,19.8614,19.8052,19.8146,123785.0
2024-03-04 11:15:00,21.17,21.17,21.14,21.17,59791.0,19.8146,19.8146,19.7865,19.8146,59791.0
2024-03-04 11:20:00,21.16,21.16,21.08,21.08,74916.0,19.8052,19.8052,19.7303,19.7303,74916.0
2024-03-04 11:25:00,21.09,21.09,21.03,21.05,107516.0,19.7397,19.7397,19.6835,19.7022,107516.0
2024-03-04 11:30:00,21.04,21.07,21.03,21.04,80763.0,19.6929,19.721,19.6835,19.6929,80763.0
2024-03-04 11:35:00,21.03,21.07,21.01,21.05,97241.0,19.6835,19.721,19.6648,19.7022,97241.0
2024-03-04 11:40:00,21.06,21.09,21.04,21.09,94257.0,19.7116,19.7397,19.6929,19.7397,94257.0
2024-03-04 11:45:00,21.09,21.14,21.08,21.14,55664.0,19.7397,19.7865,19.7303,19.7865,55664.0
2024-03-04 11:50:00,21.13,21.14,21.09,21.1,37358.0,19.7771,19.7865,19.7397,19.749,37358.0
2024-03-04 11:55:00,21.1,21.13,21.09,21.13,36717.0,19.749,19.7771,19.7397,19.7771,36717.0
2024-03-04 12:00:00,21.13,21.14,21.07,21.07,93437.0,19.7771,19.7865,19.721,19.721,93437.0
2024-03-04 12:05:00,21.07,21.09,21.07,21.07,23893.0,19.721,19.7397,19.721,19.721,23893.0
2024-03-04 12:10:00,21.08,21.11,21.06,21.07,70033.0,19.7303,19.7584,19.7116,19.721,70033.0
2024-03-04 12:15:00,21.07,21.07,21.03,21.05,38341.0,19.721,19.721,19.6835,19.7022,38341.0
2024-03-04 12:20:00,21.05,21.06,21.01,21.02,34864.0,19.7022,19.7116,19.6648,19.6742,34864.0
2024-03-04 12:25:00,21.01,21.04,21.0,21.02,67032.0,19.6648,19.6929,19.6554,19.6742,67032.0
2024-03-04 12:30:00,21.02,21.03,21.0,21.03,34824.0,19.6742,19.6835,19.6554,19.6835,34824.0
2024-03-04 12:35:00,21.03,21.03,20.97,20.97,115523.0,19.6835,19.6835,19.6274,19.6274,115523.0
2024-03-04 12:40:00,20.97,20.99,20.94,20.94,112731.0,19.6274,19.6461,19.5993,19.5993,112731.0
2024-03-04 12:45:00,20.95,20.97,20.92,20.92,78638.0,19.6086,19.6274,19.5806,19.5806,78638.0
2024-03-04 12:50:00,20.93,20.93,20.89,20.89,94522.0,19.5899,19.5899,19.5525,19.5525,94522.0
2024-03-04 12:55:00,20.89,20.89,20.84,20.85,90356.0,19.5525,19.5525,19.5057,19.5151,90356.0
2024-03-04 13:00:00,20.86,20.86,20.82,20.82,69418.0,19.5244,19.5244,19.487,19.487,69418.0
2024-03-04 13:05:00,20.84,20.84,20.8,20.81,61249.0,19.5057,19.5057,19.4683,19.4776,61249.0
2024-03-04 13:10:00,20.81,20.83,20.77,20.77,129953.0,19.4776,19.4963,19.4402,19.4402,129953.0
2024-03-04 13:15:00,20.77,20.78,20.7,20.71,207939.0,19.4402,19.4495,19.3747,19.384,207939.0
2024-03-04 13:20:00,20.71,20.73,20.7,20.7,71356.0,19.384,19.4027,19.3747,19.3747,71356.0
2024-03-04 13:25:00,20.69,20.7,20.66,20.67,59799.0,19.3653,19.3747,19.3372,19.3466,59799.0
2024-03-04 13:30:00,20.67,20.71,20.65,20.7,88239.0,19.3466,19.384,19.3279,19.3747,88239.0
2024-03-04 13:35:00,20.7,20.7,20.64,20.64,106141.0,19.3747,19.3747,19.3185,19.3185,106141.0
2024-03-04 13:40:00,20.64,20.67,20.62,20.63,65583.0,19.3185,19.3466,19.2998,19.3091,65583.0
2024-03-04 13:45:00,20.63,20.65,20.6,20.64,103908.0,19.3091,19.3279,19.2811,19.3185,103908.0
2024-03-04 13:50:00,20.65,20.67,20.63,20.66,97260.0,19.3279,19.3466,19.3091,19.3372,97260.0
2024-03-04 13:55:00,20.66,20.68,20.65,20.67,97638.0,19.3372,19.3559,19.3279,19.3466,97638.0
2024-03-04 14:00:00,20.67,20.68,20.65,20.67,61549.0,19.3466,19.3559,19.3279,19.3466,61549.0
2024-03-04 14:05:00,20.67,20.73,20.66,20.71,103732.0,19.3466,19.4027,19.3372,19.384,103732.0
2024-03-04 14:10:00,20.72,20.74,20.68,20.69,76759.0,19.3934,19.4121,19.3559,19.3653,76759.0
2024-03-04 14:15:00,20.68,20.72,20.67,20.71,71533.0,19.3559,19.3934,19.3466,19.384,71533.0
2024-03-04 14:20:00,20.71,20.72,20.68,20.7,59435.0,19.384,19.3934,19.3559,19.3747,59435.0
2024-03-04 14:25:00,20.7,20.73,20.69,20.72,49908.0,19.3747,19.4027,19.3653,19.3934,49908.0
2024-03-04 14:30:00,20.73,20.75,20.72,20.74,56495.0,19.4027,19.4215,19.3934,19.4121,56495.0
2024-03-04 14:35:00,20.73,20.76,20.72,20.76,79255.0,19.4027,19.4308,19.3934,19.4308,79255.0
2024-03-04 14:40:00,20.76,20.77,20.74,20.75,51332.0,19.4308,19.4402,19.4121,19.4215,51332.0
2024-03-04 14:45:00,20.75,20.75,20.69,20.71,68042.0,19.4215,19.4215,19.3653,19.384,68042.0
2024-03-04 14:50:00,20.71,20.73,20.7,20.71,67500.0,19.384,19.4027,19.3747,19.384,67500.0
2024-03-04 14:55:00,20.71,20.73,20.7,20.71,83774.0,19.384,19.4027,19.3747,19.384,83774.0
2024-03-04 15:00:00,20.71,20.76,20.71,20.73,35936.0,19.384,19.4308,19.384,19.4027,35936.0
2024-03-04 15:05:00,20.73,20.76,20.73,20.76,68363.0,19.4027,19.4308,19.4027,19.4308,68363.0
2024-03-04 15:10:00,20.76,20.76,20.74,20.75,39931.0,19.4308,19.4308,19.4121,19.4215,39931.0
2024-03-04 15:15:00,20.74,20.75,20.68,20.68,71768.0,19.4121,19.4215,19.3559,19.3559,71768.0
2024-03-04 15:20:00,20.68,20.69,20.65,20.66,77061.0,19.3559,19.3653,19.3279,19.3372,77061.0
2024-03-04 15:25:00,20.66,20.67,20.64,20.64,131101.0,19.3372,19.3466,19.3185,19.3185,131101.0
2024-03-04 15:30:00,20.64,20.67,20.6,20.61,150831.0,19.3185,19.3466,19.2811,19.2904,150831.0
2024-03-04 15:35:00,20.61,20.61,20.55,20.57,254967.0,19.2904,19.2904,19.2343,19.253,254967.0
2024-03-04 15:40:00,20.57,20.61,20.56,20.57,135707.0,19.253,19.2904,19.2436,19.253,135707.0
2024-03-04 15:45:00,20.57,20.61,20.56,20.59,185964.0,19.253,19.2904,19.2436,19.2717,185964.0
2024-03-04 15:50:00,20.59,20.6,20.55,20.58,464740.0,19.2717,19.2811,19.2343,19.2623,464740.0
2024-03-04 15:55:00,20.57,20.6,20.56,20.57,608334.0,19.253,19.2811,19.2436,19.253,608334.0
2024-03-05 09:30:00,20.52,20.74,20.42,20.69,340121.0,19.2062,19.4121,19.1126,19.3653,340121.0
2024-03-05 09:35:00,20.69,20.86,20.69,20.84,191349.0,19.3653,19.5244,19.3653,19.5057,191349.0
2024-03-05 09:40:00,20.83,20.96,20.76,20.94,211735.0,19.4963,19.618,19.4308,19.5993,211735.0
2024-03-05 09:45:00,20.94,21.09,20.85,21.07,278130.0,19.5993,19.7397,19.5151,19.721,278130.0
2024-03-05 09:50:00,21.07,21.09,20.92,20.94,147714.0,19.721,19.7397,19.5806,19.5993,147714.0
2024-03-05 09:55:00,20.94,20.94,20.85,20.87,69083.0,19.5993,19.5993,19.5151,19.5338,69083.0
2024-03-05 10:00:00,20.87,21.04,20.85,20.98,91343.0,19.5338,19.6929,19.5151,19.6367,91343.0
2024-03-05 10:05:00,20.98,21.03,20.95,21.0,142121.0,19.6367,19.6835,19.6086,19.6554,142121.0
2024-03-05 10:10:00,21.0,21.03,20.96,21.01,72914.0,19.6554,19.6835,19.618,19.6648,72914.0
2024-03-05 10:15:00,21.02,21.08,21.0,21.06,103541.0,19.6742,19.7303,19.6554,19.7116,103541.0
2024-03-05 10:20:00,21.05,21.09,21.03,21.07,75639.0,19.7022,19.7397,19.6835,19.721,75639.0
2024-03-05 10:25:00,21.06,21.12,21.01,21.12,141507.0,19.7116,19.7678,19.6648,19.7678,141507.0
2024-03-05 10:30:00,21.12,21.19,21.1,21.19,162269.0,19.7678,19.8333,19.749,19.8333,162269.0
2024-03-05 10:35:00,21.18,21.22,21.16,21.17,124739.0,19.8239,19.8614,19.8052,19.8146,124739.0
2024-03-05 10:40:00,21.18,21.19,21.11,21.12,102707.0,19.8239,19.8333,19.7584,19.7678,102707.0
2024-03-05 10:45:00,21.13,21.16,21.1,21.14,77915.0,19.7771,19.8052,19.749,19.7865,77915.0
2024-03-05 10:50:00,21.15,21.18,21.12,21.14,89209.0,19.7958,19.8239,19.7678,19.7865,89209.0
2024-03-05 10:55:00,21.13,21.14,21.04,21.05,61201.0,19.7771,19.7865,19.6929,19.7022,61201.0
2024-03-05 11:00:00,21.06,21.12,21.04,21.1,252709.0,19.7116,19.7678,19.6929,19.749,252709.0
2024-03-05 11:05:00,21.1,21.13,21.06,21.09,59023.0,19.749,19.7771,19.7116,19.7397,59023.0
2024-03-05 11:10:00,21.09,21.09,21.04,21.06,50268.0,19.7397,19.7397,19.6929,19.7116,50268.0
2024-03-05 11:15:00,21.07,21.07,21.01,21.03,47849.0,19.721,19.721,19.6648,19.6835,47849.0
2024-03-05 11:20:00,21.03,21.04,20.98,21.0,68659.0,19.6835,19.6929,19.6367,19.6554,68659.0
2024-03-05 11:25:00,21.0,21.0,20.93,20.95,63796.0,19.6554,19.6554,19.5899,19.6086,63796.0
2024-03-05 11:30:00,20.95,20.96,20.92,20.93,37480.0,19.6086,19.618,19.5806,19.5899,37480.0
2024-03-05 11:35:00,20.93,20.97,20.92,20.96,48017.0,19.5899,19.6274,19.5806,19.618,48017.0
2024-03-05 11:40:00,20.96,20.98,20.93,20.98,92384.0,19.618,19.6367,19.5899,19.6367,92384.0
2024-03-05 11:45:00,20.98,21.06,20.97,21.05,120654.0,19.6367,19.7116,19.6274,19.7022,120654.0
2024-03-05 11:50:00,21.05,21.06,21.01,21.01,47062.0,19.7022,19.7116,19.6648,19.6648,47062.0
2024-03-05 11:55:00,21.02,21.06,21.0,21.04,41458.0,19.6742,19.7116,19.6554,19.6929,41458.0
2024-03-05 12:00:00,21.04,21.04,20.97,21.04,41879.0,19.6929,19.6929,19.6274,19.6929,41879.0
2024-03-05 12:05:00,21.04,21.09,21.03,21.07,107320.0,19.6929,19.7397,19.6835,19.721,107320.0
2024-03-05 12:10:00,21.07,21.1,21.04,21.07,56298.0,19.721,19.749,19.6929,19.721,56298.0
2024-03-05 12:15:00,21.07,21.11,21.06,21.11,41803.0,19.721,19.7584,19.7116,19.7584,41803.0
2024-03-05 12:20:00,21.1,21.15,21.09,21.14,60971.0,19.749,19.7958,19.7397,19.7865,60971.0
2024-03-05 12:25:00,21.14,21.17,21.12,21.15,49803.0,19.7865,19.8146,19.7678,19.7958,49803.0
2024-03-05 12:30:00,21.16,21.18,21.14,21.17,43119.0,19.8052,19.8239,19.7865,19.8146,43119.0
2024-03-05 12:35:00,21.17,21.19,21.13,21.14,45477.0,19.8146,19.8333,19.7771,19.7865,45477.0
2024-03-05 12:40:00,21.13,21.13,21.08,21.09,31509.0,19.7771,19.7771,19.7303,19.7397,31509.0
2024-03-05 12:45:00,21.09,21.12,21.09,21.1,57520.0,19.7397,19.7678,19.7397,19.749,57520.0
2024-03-05 12:50:00,21.1,21.1,21.03,21.06,42533.0,19.749,19.749,19.6835,19.7116,42533.0
2024-03-05 12:55:00,21.05,21.09,21.04,21.09,65681.0,19.7022,19.7397,19.6929,19.7397,65681.0
2024-03-05 13:00:00,21.09,21.1,21.05,21.07,68031.0,19.7397,19.749,19.7022,19.721,68031.0
2024-03-05 13:05:00,21.07,21.13,21.06,21.13,80351.0,19.721,19.7771,19.7116,19.7771,80351.0
2024-03-05 13:10:00,21.13,21.14,21.1,21.14,58703.0,19.7771,19.7865,19.749,19.7865,58703.0
2024-03-05 13:15:00,21.14,21.17,21.12,21.14,88813.0,19.7865,19.8146,19.7678,19.7865,88813.0
2024-03-05 13:20:00,21.14,21.15,21.12,21.12,33307.0,19.7865,19.7958,19.7678,19.7678,33307.0
2024-03-05 13:25:00,21.13,21.17,21.12,21.16,34750.0,19.7771,19.8146,19.7678,19.8052,34750.0
2024-03-05 13:30:00,21.15,21.17,21.13,21.17,60863.0,19.7958,19.8146,19.7771,19.8146,60863.0
2024-03-05 13:35:00,21.17,21.18,21.14,21.17,52350.0,19.8146,19.8239,19.7865,19.8146,52350.0
2024-03-05 13:40:00,21.16,21.18,21.14,21.14,36432.0,19.8052,19.8239,19.7865,19.7865,36432.0
2024-03-05 13:45:00,21.14,21.15,21.12,21.14,42484.0,19.7865,19.7958,19.7678,19.7865,42484.0
2024-03-05 13:50:00,21.14,21.15,21.12,21.12,75915.0,19.7865,19.7958,19.7678,19.7678,75915.0
2024-03-05 13:55:00,21.12,21.12,21.06,21.07,62864.0,19.7678,19.7678,19.7116,19.721,62864.0
2024-03-05 14:00:00,21.07,21.07,21.0,21.01,65051.0,19.721,19.721,19.6554,19.6648,65051.0
2024-03-05 14:05:00,21.02,21.02,20.97,20.98,51492.0,19.6742,19.6742,19.6274,19.6367,51492.0
2024-03-05 14:10:00,20.98,20.99,20.93,20.95,38935.0,19.6367,19.6461,19.5899,19.6086,38935.0
2024-03-05 14:15:00,20.95,21.0,20.95,21.0,49243.0,19.6086,19.6554,19.6086,19.6554,49243.0
2024-03-05 14:20:00,21.0,21.03,20.97,20.97,43182.0,19.6554,19.6835,19.6274,19.6274,43182.0
2024-03-05 14:25:00,20.98,20.98,20.96,20.98,74773.0,19.6367,19.6367,19.618,19.6367,74773.0
2024-03-05 14:30:00,20.97,21.02,20.93,21.02,148539.0,19.6274,19.6742,19.5899,19.6742,148539.0
2024-03-05 14:35:00,21.01,21.08,21.0,21.07,88963.0,19.6648,19.7303,19.6554,19.721,88963.0
2024-03-05 14:40:00,21.06,21.07,21.03,21.07,84691.0,19.7116,19.721,19.6835,19.721,84691.0
2024-03-05 14:45:00,21.06,21.07,21.03,21.03,59974.0,19.7116,19.721,19.6835,19.6835,59974.0
2024-03-05 14:50:00,21.03,21.05,21.01,21.02,56499.0,19.6835,19.7022,19.6648,19.6742,56499.0
2024-03-05 14:55:00,21.02,21.03,20.94,20.96,83951.0,19.6742,19.6835,19.5993,19.618,83951.0
2024-03-05 15:00:00,20.95,21.01,20.94,20.96,105234.0,19.6086,19.6648,19.5993,19.618,105234.0
2024-03-05 15:05:00,20.96,21.05,20.96,21.04,98311.0,19.618,19.7022,19.618,19.6929,98311.0
2024-03-05 15:10:00,21.04,21.04,20.98,21.0,145439.0,19.6929,19.6929,19.6367,19.6554,145439.0
2024-03-05 15:15:00,21.0,21.01,20.97,20.98,116749.0,19.6554,19.6648,19.6274,19.6367,116749.0
2024-03-05 15:20:00,20.98,21.01,20.97,21.01,65015.0,19.6367,19.6648,19.6274,19.6648,65015.0
2024-03-05 15:25:00,21.0,21.01,20.97,21.01,87905.0,19.6554,19.6648,19.6274,19.6648,87905.0
2024-03-05 15:30:00,21.01,21.05,20.98,21.04,112077.0,19.6648,19.7022,19.6367,19.6929,112077.0
2024-03-05 15:35:00,21.03,21.06,21.02,21.03,123467.0,19.6835,19.7116,19.6742,19.6835,123467.0
2024-03-05 15:40:00,21.04,21.08,21.02,21.07,333925.0,19.6929,19.7303,19.6742,19.721,333925.0
2024-03-05 15:45:00,21.07,21.07,21.02,21.05,247203.0,19.721,19.721,19.6742,19.7022,247203.0
2024-03-05 15:50:00,21.05,21.08,21.02,21.03,329334.0,19.7022,19.7303,19.6742,19.6835,329334.0
2024-03-05 15:55:00,21.03,21.05,21.01,21.02,553888.0,19.6835,19.7022,19.6648,19.6742,553888.0
2024-03-06 09:30:00,21.12,21.18,21.04,21.07,130165.0,19.7678,19.8239,19.6929,19.721,130165.0
2024-03-06 09:35:00,21.07,21.07,20.93,20.94,105222.0,19.721,19.721,19.5899,19.5993,105222.0
2024-03-06 09:40:00,20.94,20.99,20.87,20.91,105251.0,19.5993,19.6461,19.5338,19.5712,105251.0
2024-03-06 09:45:00,20.91,20.98,20.86,20.97,87947.0,19.5712,19.6367,19.5244,19.6274,87947.0
2024-03-06 09:50:00,20.97,21.02,20.94,21.01,168726.0,19.6274,19.6742,19.5993,19.6648,168726.0
2024-03-06 09:55:00,21.01,21.01,20.91,20.96,86445.0,19.6648,19.6648,19.5712,19.618,86445.0
2024-03-06 10:00:00,20.96,21.08,20.93,21.04,121949.0,19.618,19.7303,19.5899,19.6929,121949.0
2024-03-06 10:05:00,21.04,21.11,20.99,21.02,111320.0,19.6929,19.7584,19.6461,19.6742,111320.0
2024-03-06 10:10:00,21.03,21.08,21.02,21.05,53968.0,19.6835,19.7303,19.6742,19.7022,53968.0
2024-03-06 10:15:00,21.04,21.06,20.99,21.04,72399.0,19.6929,19.7116,19.6461,19.6929,72399.0
2024-03-06 10:20:00,21.04,21.05,20.94,20.98,125411.0,19.6929,19.7022,19.5993,19.6367,125411.0
2024-03-06 10:25:00,21.0,21.01,20.96,21.01,77377.0,19.6554,19.6648,19.618,19.6648,77377.0
2024-03-06 10:30:00,21.01,21.01,20.96,20.98,39006.0,19.6648,19.6648,19.618,19.6367,39006.0
2024-03-06 10:35:00,20.97,20.98,20.93,20.96,56852.0,19.6274,19.6367,19.5899,19.618,56852.0
2024-03-06 10:40:00,20.96,20.98,20.93,20.95,49646.0,19.618,19.6367,19.5899,19.6086,49646.0
2024-03-06 10:45:00,20.94,20.96,20.9,20.92,56907.0,19.5993,19.618,19.5619,19.5806,56907.0
2024-03-06 10:50:00,20.92,20.96,20.91,20.92,43255.0,19.5806,19.618,19.5712,19.5806,43255.0
2024-03-06 10:55:00,20.93,20.98,20.92,20.97,62860.0,19.5899,19.6367,19.5806,19.6274,62860.0
2024-03-06 11:00:00,20.96,20.96,20.92,20.93,37042.0,19.618,19.618,19.5806,19.5899,37042.0
2024-03-06 11:05:00,20.93,21.0,20.93,21.0,53616.0,19.5899,19.6554,19.5899,19.6554,53616.0
2024-03-06 11:10:00,21.0,21.03,20.99,21.02,47057.0,19.6554,19.6835,19.6461,19.6742,47057.0
2024-03-06 11:15:00,21.02,21.1,21.02,21.05,91035.0,19.6742,19.749,19.6742,19.7022,91035.0
2024-03-06 11:20:00,21.05,21.06,21.01,21.02,37938.0,19.7022,19.7116,19.6648,19.6742,37938.0
2024-03-06 11:25:00,21.02,21.04,20.99,21.03,37799.0,19.6742,19.6929,19.6461,19.6835,37799.0
2024-03-06 11:30:00,21.04,21.04,20.97,20.98,70883.0,19.6929,19.6929,19.6274,19.6367,70883.0
2024-03-06 11:35:00,20.97,21.03,20.97,21.02,44352.0,19.6274,19.6835,19.6274,19.6742,44352.0
2024-03-06 11:40:00,21.03,21.06,21.02,21.04,39066.0,19.6835,19.7116,19.6742,19.6929,39066.0
2024-03-06 11:45:00,21.04,21.07,21.02,21.07,72805.0,19.6929,19.721,19.6742,19.721,72805.0
2024-03-06 11:50:00,21.06,21.08,21.01,21.02,35145.0,19.7116,19.7303,19.6648,19.6742,35145.0
2024-03-06 11:55:00,21.02,21.04,21.0,21.01,72856.0,19.6742,19.6929,19.6554,19.6648,72856.0
2024-03-06 12:00:00,21.01,21.01,20.96,20.96,71500.0,19.6648,19.6648,19.618,19.618,71500.0
2024-03-06 12:05:00,20.96,20.99,20.93,20.98,82737.0,19.618,19.6461,19.5899,19.6367,82737.0
2024-03-06 12:10:00,20.98,21.02,20.97,21.02,49787.0,19.6367,19.6742,19.6274,19.6742,49787.0
2024-03-06 12:15:00,21.01,21.05,21.01,21.04,63969.0,19.6648,19.7022,19.6648,19.6929,63969.0
2024-03-06 12:20:00,21.05,21.06,21.01,21.05,101900.0,19.7022,19.7116,19.6648,19.7022,101900.0
2024-03-06 12:25:00,21.05,21.07,21.04,21.05,24858.0,19.7022,19.721,19.6929,19.7022,24858.0
2024-03-06 12:30:00,21.06,21.1,21.04,21.09,48660.0,19.7116,19.749,19.6929,19.7397,48660.0
2024-03-06 12:35:00,21.09,21.13,21.08,21.12,91231.0,19.7397,19.7771,19.7303,19.7678,91231.0
2024-03-06 12:40:00,21.11,21.12,21.08,21.09,44427.0,19.7584,19.7678,19.7303,19.7397,44427.0
2024-03-06 12:45:00,21.09,21.1,21.03,21.03,52366.0,19.7397,19.749,19.6835,19.6835,52366.0
2024-03-06 12:50:00,21.03,21.07,21.03,21.05,22967.0,19.6835,19.721,19.6835,19.7022,22967.0
2024-03-06 12:55:00,21.05,21.05,21.03,21.05,32876.0,19.7022,19.7022,19.6835,19.7022,32876.0
2024-03-06 13:00:00,21.05,21.05,21.01,21.03,27870.0,19.7022,19.7022,19.6648,19.6835,27870.0
2024-03-06 13:05:00,21.03,21.04,20.99,21.03,65580.0,19.6835,19.6929,19.6461,19.6835,65580.0
2024-03-06 13:10:00,21.03,21.03,20.97,21.02,98551.0,19.6835,19.6835,19.6274,19.6742,98551.0
2024-03-06 13:15:00,21.02,21.04,21.0,21.03,24764.0,19.6742,19.6929,19.6554,19.6835,24764.0
2024-03-06 13:20:00,21.04,21.05,21.0,21.01,56884.0,19.6929,19.7022,19.6554,19.6648,56884.0
2024-03-06 13:25:00,21.01,21.04,20.99,21.04,31740.0,19.6648,19.6929,19.6461,19.6929,31740.0
2024-03-06 13:30:00,21.04,21.04,20.95,21.0,93941.0,19.6929,19.6929,19.6086,19.6554,93941.0
2024-03-06 13:35:00,20.99,20.99,20.96,20.98,53188.0,19.6461,19.6461,19.618,19.6367,53188.0
2024-03-06 13:40:00,20.98,21.01,20.98,20.98,23801.0,19.6367,19.6648,19.6367,19.6367,23801.0
2024-03-06 13:45:00,20.98,20.99,20.88,20.89,78630.0,19.6367,19.6461,19.5431,19.5525,78630.0
2024-03-06 13:50:00,20.89,20.91,20.88,20.89,52140.0,19.5525,19.5712,19.5431,19.5525,52140.0
2024-03-06 13:55:00,20.89,20.9,20.82,20.83,60484.0,19.5525,19.5619,19.487,19.4963,60484.0
2024-03-06 14:00:00,20.83,20.84,20.78,20.8,67273.0,19.4963,19.5057,19.4495,19.4683,67273.0
2024-03-06 14:05:00,20.8,20.85,20.8,20.84,58694.0,19.4683,19.5151,19.4683,19.5057,58694.0
2024-03-06 14:10:00,20.84,20.84,20.79,20.8,86212.0,19.5057,19.5057,19.4589,19.4683,86212.0
2024-03-06 14:15:00,20.8,20.82,20.76,20.8,45360.0,19.4683,19.487,19.4308,19.4683,45360.0
2024-03-06 14:20:00,20.8,20.84,20.79,20.84,43098.0,19.4683,19.5057,19.4589,19.5057,43098.0
2024-03-06 14:25:00,20.83,20.86,20.8,20.86,41679.0,19.4963,19.5244,19.4683,19.5244,41679.0
2024-03-06 14:30:00,20.86,20.87,20.83,20.86,48057.0,19.5244,19.5338,19.4963,19.5244,48057.0
2024-03-06 14:35:00,20.86,20.88,20.84,20.85,42574.0,19.5244,19.5431,19.5057,19.5151,42574.0
2024-03-06 14:40:00,20.84,20.87,20.83,20.87,31136.0,19.5057,19.5338,19.4963,19.5338,31136.0
2024-03-06 14:45:00,20.86,20.87,20.82,20.87,63316.0,19.5244,19.5338,19.487,19.5338,63316.0
2024-03-06 14:50:00,20.87,20.9,20.86,20.89,83294.0,19.5338,19.5619,19.5244,19.5525,83294.0
2024-03-06 14:55:00,20.89,20.89,20.83,20.86,73387.0,19.5525,19.5525,19.4963,19.5244,73387.0
2024-03-06 15:00:00,20.85,20.87,20.82,20.85,78501.0,19.5151,19.5338,19.487,19.5151,78501.0
2024-03-06 15:05:00,20.85,20.89,20.84,20.88,61984.0,19.5151,19.5525,19.5057,19.5431,61984.0
2024-03-06 15:10:00,20.88,20.91,20.87,20.9,57775.0,19.5431,19.5712,19.5338,19.5619,57775.0
2024-03-06 15:15:00,20.91,20.94,20.9,20.91,49855.0,19.5712,19.5993,19.5619,19.5712,49855.0
2024-03-06 15:20:00,20.9,20.93,20.88,20.89,65420.0,19.5619,19.5899,19.5431,19.5525,65420.0
2024-03-06 15:25:00,20.89,20.93,20.88,20.93,41968.0,19.5525,19.5899,19.5431,19.5899,41968.0
2024-03-06 15:30:00,20.93,20.93,20.87,20.87,74355.0,19.5899,19.5899,19.5338,19.5338,74355.0
2024-03-06 15:35:00,20.88,20.88,20.85,20.88,77982.0,19.5431,19.5431,19.5151,19.5431,77982.0
2024-03-06 15:40:00,20.88,20.9,20.86,20.88,81567.0,19.5431,19.5619,19.5244,19.5431,81567.0
2024-03-06 15:45:00,20.87,20.91,20.87,20.88,124725.0,19.5338,19.5712,19.5338,19.5431,124725.0
2024-03-06 15:50:00,20.88,20.9,20.83,20.88,308684.0,19.5431,19.5619,19.4963,19.5431,308684.0
2024-03-06 15:55:00,20.88,20.91,20.86,20.89,416279.0,19.5431,19.5712,19.5244,19.5525,416279.0
2024-03-07 09:30:00,21.05,21.17,20.97,21.14,261363.0,19.7022,19.8146,19.6274,19.7865,261363.0
2024-03-07 09:35:00,21.13,21.23,20.99,21.05,119813.0,19.7771,19.8707,19.6461,19.7022,119813.0
2024-03-07 09:40:00,21.05,21.1,21.01,21.07,84044.0,19.7022,19.749,19.6648,19.721,84044.0
2024-03-07 09:45:00,21.07,21.13,21.02,21.05,76692.0,19.721,19.7771,19.6742,19.7022,76692.0
2024-03-07 09:50:00,21.06,21.07,20.98,20.99,82470.0,19.7116,19.721,19.6367,19.6461,82470.0
2024-03-07 09:55:00,20.98,21.03,20.94,21.01,67431.0,19.6367,19.6835,19.5993,19.6648,67431.0
2024-03-07 10:00:00,21.01,21.04,20.9,20.93,174350.0,19.6648,19.6929,19.5619,19.5899,174350.0
2024-03-07 10:05:00,20.93,20.96,20.9,20.95,48899.0,19.5899,19.618,19.5619,19.6086,48899.0
2024-03-07 10:10:00,20.95,20.97,20.91,20.94,43457.0,19.6086,19.6274,19.5712,19.5993,43457.0
2024-03-07 10:15:00,20.95,20.96,20.9,20.92,34327.0,19.6086,19.618,19.5619,19.5806,34327.0
2024-03-07 10:20:00,20.93,20.96,20.9,20.95,35733.0,19.5899,19.618,19.5619,19.6086,35733.0
2024-03-07 10:25:00,20.95,20.96,20.93,20.94,30943.0,19.6086,19.618,19.5899,19.5993,30943.0
2024-03-07 10:30:00,20.95,20.96,20.9,20.91,60782.0,19.6086,19.618,19.5619,19.5712,60782.0
2024-03-07 10:35:00,20.92,20.92,20.86,20.88,141283.0,19.5806,19.5806,19.5244,19.5431,141283.0
2024-03-07 10:40:00,20.89,20.91,20.86,20.89,79246.0,19.5525,19.5712,19.5244,19.5525,79246.0
2024-03-07 10:45:00,20.89,20.93,20.88,20.93,21978.0,19.5525,19.5899,19.5431,19.5899,21978.0
2024-03-07 10:50:00,20.93,20.93,20.9,20.93,75694.0,19.5899,19.5899,19.5619,19.5899,75694.0
2024-03-07 10:55:00,20.92,20.93,20.91,20.92,21904.0,19.5806,19.5899,19.5712,19.5806,21904.0
2024-03-07 11:00:00,20.91,20.92,20.83,20.87,71854.0,19.5712,19.5806,19.4963,19.5338,71854.0
2024-03-07 11:05:00,20.87,20.9,20.86,20.89,53709.0,19.5338,19.5619,19.5244,19.5525,53709.0
2024-03-07 11:10:00,20.9,20.9,20.84,20.85,77573.0,19.5619,19.5619,19.5057,19.5151,77573.0
2024-03-07 11:15:00,20.85,20.9,20.85,20.88,28067.0,19.5151,19.5619,19.5151,19.5431,28067.0
2024-03-07 11:20:00,20.88,20.9,20.85,20.88,86881.0,19.5431,19.5619,19.5151,19.5431,86881.0
2024-03-07 11:25:00,20.88,20.89,20.84,20.85,40457.0,19.5431,19.5525,19.5057,19.5151,40457.0
2024-03-07 11:30:00,20.84,20.85,20.83,20.85,30866.0,19.5057,19.5151,19.4963,19.5151,30866.0
2024-03-07 11:35:00,20.84,20.86,20.83,20.86,23674.0,19.5057,19.5244,19.4963,19.5244,23674.0
2024-03-07 11:40:00,20.86,20.86,20.83,20.84,25523.0,19.5244,19.5244,19.4963,19.5057,25523.0
2024-03-07 11:45:00,20.84,20.88,20.83,20.87,68145.0,19.5057,19.5431,19.4963,19.5338,68145.0
2024-03-07 11:50:00,20.86,20.87,20.83,20.84,23828.0,19.5244,19.5338,19.4963,19.5057,23828.0
2024-03-07 11:55:00,20.83,20.88,20.83,20.87,31237.0,19.4963,19.5431,19.4963,19.5338,31237.0
2024-03-07 12:00:00,20.88,20.89,20.82,20.85,38448.0,19.5431,19.5525,19.487,19.5151,38448.0
2024-03-07 12:05:00,20.85,20.86,20.82,20.83,79745.0,19.5151,19.5244,19.487,19.4963,79745.0
2024-03-07 12:10:00,20.83,20.84,20.8,20.81,64321.0,19.4963,19.5057,19.4683,19.4776,64321.0
2024-03-07 12:15:00,20.81,20.87,20.8,20.86,56592.0,19.4776,19.5338,19.4683,19.5244,56592.0
2024-03-07 12:20:00,20.85,20.86,20.82,20.83,19085.0,19.5151,19.5244,19.487,19.4963,19085.0
2024-03-07 12:25:00,20.84,20.84,20.81,20.82,33168.0,19.5057,19.5057,19.4776,19.487,33168.0
2024-03-07 12:30:00,20.82,20.83,20.81,20.83,50562.0,19.487,19.4963,19.4776,19.4963,50562.0
2024-03-07 12:35:00,20.82,20.83,20.8,20.8,34319.0,19.487,19.4963,19.4683,19.4683,34319.0
2024-03-07 12:40:00,20.81,20.82,20.79,20.8,91893.0,19.4776,19.487,19.4589,19.4683,91893.0
2024-03-07 12:45:00,20.8,20.81,20.79,20.79,54972.0,19.4683,19.4776,19.4589,19.4589,54972.0
2024-03-07 12:50:00,20.79,20.84,20.78,20.84,59503.0,19.4589,19.5057,19.4495,19.5057,59503.0
2024-03-07 12:55:00,20.84,20.87,20.83,20.85,34351.0,19.5057,19.5338,19.4963,19.5151,34351.0
2024-03-07 13:00:00,20.86,20.88,20.83,20.88,150919.0,19.5244,19.5431,19.4963,19.5431,150919.0
2024-03-07 13:05:00,20.89,20.97,20.89,20.96,74388.0,19.5525,19.6274,19.5525,19.618,74388.0
2024-03-07 13:10:00,20.96,20.98,20.95,20.98,26298.0,19.618,19.6367,19.6086,19.6367,26298.0
2024-03-07 13:15:00,20.98,21.03,20.97,21.03,64027.0,19.6367,19.6835,19.6274,19.6835,64027.0
2024-03-07 13:20:00,21.02,21.03,20.98,20.98,46909.0,19.6742,19.6835,19.6367,19.6367,46909.0
2024-03-07 13:25:00,20.98,21.0,20.98,20.99,44178.0,19.6367,19.6554,19.6367,19.6461,44178.0
2024-03-07 13:30:00,21.0,21.0,20.96,20.98,28832.0,19.6554,19.6554,19.618,19.6367,28832.0
2024-03-07 13:35:00,20.98,21.02,20.95,21.01,35627.0,19.6367,19.6742,19.6086,19.6648,35627.0
2024-03-07 13:40:00,21.0,21.0,20.97,20.99,44278.0,19.6554,19.6554,19.6274,19.6461,44278.0
2024-03-07 13:45:00,21.0,21.01,20.98,20.99,72461.0,19.6554,19.6648,19.6367,19.6461,72461.0
2024-03-07 13:50:00,21.0,21.0,20.96,20.96,16060.0,19.6554,19.6554,19.618,19.618,16060.0
2024-03-07 13:55:00,20.96,20.98,20.95,20.95,31026.0,19.618,19.6367,19.6086,19.6086,31026.0
2024-03-07 14:00:00,20.96,20.96,20.94,20.94,52944.0,19.618,19.618,19.5993,19.5993,52944.0
2024-03-07 14:05:00,20.94,20.95,20.9,20.9,18720.0,19.5993,19.6086,19.5619,19.5619,18720.0
2024-03-07 14:10:00,20.91,20.91,20.89,20.91,59392.0,19.5712,19.5712,19.5525,19.5712,59392.0
2024-03-07 14:15:00,20.91,20.93,20.9,20.92,26908.0,19.5712,19.5899,19.5619,19.5806,26908.0
2024-03-07 14:20:00,20.92,20.93,20.9,20.93,35820.0,19.5806,19.5899,19.5619,19.5899,35820.0
2024-03-07 14:25:00,20.92,20.94,20.92,20.93,29933.0,19.5806,19.5993,19.5806,19.5899,29933.0
2024-03-07 14:30:00,20.92,20.94,20.9,20.92,32815.0,19.5806,19.5993,19.5619,19.5806,32815.0
2024-03-07 14:35:00,20.91,20.92,20.89,20.91,15570.0,19.5712,19.5806,19.5525,19.5712,15570.0
2024-03-07 14:40:00,20.91,20.92,20.89,20.91,29533.0,19.5712,19.5806,19.5525,19.5712,29533.0
2024-03-07 14:45:00,20.91,20.93,20.89,20.92,40024.0,19.5712,19.5899,19.5525,19.5806,40024.0
2024-03-07 14:50:00,20.92,20.93,20.91,20.92,28537.0,19.5806,19.5899,19.5712,19.5806,28537.0
2024-03-07 14:55:00,20.93,20.96,20.92,20.96,41414.0,19.5899,19.618,19.5806,19.618,41414.0
2024-03-07 15:00:00,20.95,20.96,20.92,20.95,44779.0,19.6086,19.618,19.5806,19.6086,44779.0
2024-03-07 15:05:00,20.94,20.95,20.91,20.94,27746.0,19.5993,19.6086,19.5712,19.5993,27746.0
2024-03-07 15:10:00,20.94,20.96,20.92,20.96,35792.0,19.5993,19.618,19.5806,19.618,35792.0
2024-03-07 15:15:00,20.95,20.98,20.93,20.93,61587.0,19.6086,19.6367,19.5899,19.5899,61587.0
2024-03-07 15:20:00,20.93,20.94,20.92,20.93,20926.0,19.5899,19.5993,19.5806,19.5899,20926.0
2024-03-07 15:25:00,20.94,20.94,20.89,20.89,70626.0,19.5993,19.5993,19.5525,19.5525,70626.0
2024-03-07 15:30:00,20.89,20.94,20.87,20.94,68732.0,19.5525,19.5993,19.5338,19.5993,68732.0
2024-03-07 15:35:00,20.93,20.95,20.9,20.92,65297.0,19.5899,19.6086,19.5619,19.5806,65297.0
2024-03-07 15:40:00,20.92,20.94,20.9,20.94,56284.0,19.5806,19.5993,19.5619,19.5993,56284.0
2024-03-07 15:45:00,20.94,20.96,20.93,20.95,75828.0,19.5993,19.618,19.5899,19.6086,75828.0
2024-03-07 15:50:00,20.95,21.01,20.94,20.98,176256.0,19.6086,19.6648,19.5993,19.6367,176256.0
2024-03-07 15:55:00,20.98,20.98,20.92,20.93,281956.0,19.6367,19.6367,19.5806,19.5899,281956.0
2024-03-08 09:30:00,21.01,21.02,20.83,20.91,200158.0,19.6648,19.6742,19.4963,19.5712,200158.0
2024-03-08 09:35:00,20.91,21.01,20.91,20.99,78016.0,19.5712,19.6648,19.5712,19.6461,78016.0
2024-03-08 09:40:00,21.0,21.15,20.96,21.11,142160.0,19.6554,19.7958,19.618,19.7584,142160.0
2024-03-08 09:45:00,21.11,21.18,21.07,21.09,163784.0,19.7584,19.8239,19.721,19.7397,163784.0
2024-03-08 09:50:00,21.09,21.1,21.01,21.01,78510.0,19.7397,19.749,19.6648,19.6648,78510.0
2024-03-08 09:55:00,21.01,21.01,20.92,20.97,99789.0,19.6648,19.6648,19.5806,19.6274,99789.0
2024-03-08 10:00:00,20.96,21.0,20.93,21.0,45185.0,19.618,19.6554,19.5899,19.6554,45185.0
2024-03-08 10:05:00,21.0,21.04,20.98,20.99,92007.0,19.6554,19.6929,19.6367,19.6461,92007.0
2024-03-08 10:10:00,20.99,21.06,20.92,21.05,106481.0,19.6461,19.7116,19.5806,19.7022,106481.0
2024-03-08 10:15:00,21.05,21.1,21.03,21.06,73216.0,19.7022,19.749,19.6835,19.7116,73216.0
2024-03-08 10:20:00,21.06,21.11,21.03,21.07,65517.0,19.7116,19.7584,19.6835,19.721,65517.0
2024-03-08 10:25:00,21.06,21.11,21.06,21.08,41706.0,19.7116,19.7584,19.7116,19.7303,41706.0
2024-03-08 10:30:00,21.07,21.08,21.05,21.05,49253.0,19.721,19.7303,19.7022,19.7022,49253.0
2024-03-08 10:35:00,21.06,21.14,21.06,21.14,65920.0,19.7116,19.7865,19.7116,19.7865,65920.0
2024-03-08 10:40:00,21.14,21.14,21.05,21.05,58250.0,19.7865,19.7865,19.7022,19.7022,58250.0
2024-03-08 10:45:00,21.05,21.11,21.04,21.09,40340.0,19.7022,19.7584,19.6929,19.7397,40340.0
2024-03-08 10:50:00,21.08,21.09,21.04,21.04,43295.0,19.7303,19.7397,19.6929,19.6929,43295.0
2024-03-08 10:55:00,21.05,21.09,21.04,21.07,32608.0,19.7022,19.7397,19.6929,19.721,32608.0
2024-03-08 11:00:00,21.07,21.09,21.05,21.06,30962.0,19.721,19.7397,19.7022,19.7116,30962.0
2024-03-08 11:05:00,21.06,21.14,21.05,21.13,61183.0,19.7116,19.7865,19.7022,19.7771,61183.0
2024-03-08 11:10:00,21.13,21.13,21.09,21.11,57464.0,19.7771,19.7771,19.7397,19.7584,57464.0
2024-03-08 11:15:00,21.11,21.17,21.1,21.12,88712.0,19.7584,19.8146,19.749,19.7678,88712.0
2024-03-08 11:20:00,21.13,21.18,21.13,21.18,55811.0,19.7771,19.8239,19.7771,19.8239,55811.0
2024-03-08 11:25:00,21.18,21.19,21.15,21.17,41463.0,19.8239,19.8333,19.7958,19.8146,41463.0
2024-03-08 11:30:00,21.18,21.21,21.15,21.16,116199.0,19.8239,19.852,19.7958,19.8052,116199.0
2024-03-08 11:35:00,21.16,21.17,21.13,21.14,57653.0,19.8052,19.8146,19.7771,19.7865,57653.0
2024-03-08 11:40:00,21.14,21.17,21.12,21.17,32364.0,19.7865,19.8146,19.7678,19.8146,32364.0
2024-03-08 11:45:00,21.17,21.23,21.16,21.21,62387.0,19.8146,19.8707,19.8052,19.852,62387.0
2024-03-08 11:50:00,21.21,21.25,21.21,21.23,57359.0,19.852,19.8894,19.852,19.8707,57359.0
2024-03-08 11:55:00,21.22,21.24,21.21,21.23,45554.0,19.8614,19.8801,19.852,19.8707,45554.0
2024-03-08 12:00:00,21.23,21.3,21.22,21.25,94550.0,19.8707,19.9362,19.8614,19.8894,94550.0
2024-03-08 12:05:00,21.25,21.27,21.23,21.24,36448.0,19.8894,19.9082,19.8707,19.8801,36448.0
2024-03-08 12:10:00,21.25,21.25,21.19,21.21,72820.0,19.8894,19.8894,19.8333,19.852,72820.0
2024-03-08 12:15:00,21.21,21.24,21.2,21.23,26231.0,19.852,19.8801,19.8426,19.8707,26231.0
2024-03-08 12:20:00,21.23,21.24,21.17,21.19,44132.0,19.8707,19.8801,19.8146,19.8333,44132.0
2024-03-08 12:25:00,21.2,21.21,21.17,21.18,28190.0,19.8426,19.852,19.8146,19.8239,28190.0
2024-03-08 12:30:00,21.18,21.2,21.15,21.15,36457.0,19.8239,19.8426,19.7958,19.7958,36457.0
2024-03-08 12:35:00,21.16,21.2,21.16,21.19,23616.0,19.8052,19.8426,19.8052,19.8333,23616.0
2024-03-08 12:40:00,21.18,21.21,21.18,21.2,39040.0,19.8239,19.852,19.8239,19.8426,39040.0
2024-03-08 12:45:00,21.2,21.21,21.17,21.19,29713.0,19.8426,19.852,19.8146,19.8333,29713.0
2024-03-08 12:50:00,21.19,21.2,21.16,21.16,33248.0,19.8333,19.8426,19.8052,19.8052,33248.0
2024-03-08 12:55:00,21.17,21.28,21.16,21.28,52852.0,19.8146,19.9175,19.8052,19.9175,52852.0
2024-03-08 13:00:00,21.28,21.29,21.24,21.26,63165.0,19.9175,19.9269,19.8801,19.8988,63165.0
2024-03-08 13:05:00,21.25,21.33,21.25,21.3,88098.0,19.8894,19.9643,19.8894,19.9362,88098.0
2024-03-08 13:10:00,21.29,21.3,21.27,21.28,38228.0,19.9269,19.9362,19.9082,19.9175,38228.0
2024-03-08 13:15:00,21.28,21.3,21.23,21.23,43302.0,19.9175,19.9362,19.8707,19.8707,43302.0
2024-03-08 13:20:00,21.24,21.28,21.23,21.26,28109.0,19.8801,19.9175,19.8707,19.8988,28109.0
2024-03-08 13:25:00,21.26,21.28,21.25,21.26,36671.0,19.8988,19.9175,19.8894,19.8988,36671.0
2024-03-08 13:30:00,21.27,21.29,21.26,21.28,32060.0,19.9082,19.9269,19.8988,19.9175,32060.0
2024-03-08 13:35:00,21.27,21.27,21.22,21.25,44587.0,19.9082,19.9082,19.8614,19.8894,44587.0
2024-03-08 13:40:00,21.26,21.28,21.24,21.26,24952.0,19.8988,19.9175,19.8801,19.8988,24952.0
2024-03-08 13:45:00,21.26,21.26,21.24,21.25,27780.0,19.8988,19.8988,19.8801,19.8894,27780.0
2024-03-08 13:50:00,21.25,21.26,21.22,21.24,42665.0,19.8894,19.8988,19.8614,19.8801,42665.0
2024-03-08 13:55:00,21.24,21.26,21.23,21.23,26291.0,19.8801,19.8988,19.8707,19.8707,26291.0
2024-03-08 14:00:00,21.23,21.24,21.2,21.23,42226.0,19.8707,19.8801,19.8426,19.8707,42226.0
2024-03-08 14:05:00,21.23,21.24,21.21,21.23,47406.0,19.8707,19.8801,19.852,19.8707,47406.0
2024-03-08 14:10:00,21.22,21.24,21.21,21.23,36880.0,19.8614,19.8801,19.852,19.8707,36880.0
2024-03-08 14:15:00,21.23,21.26,21.23,21.24,24615.0,19.8707,19.8988,19.8707,19.8801,24615.0
2024-03-08 14:20:00,21.25,21.28,21.24,21.26,30925.0,19.8894,19.9175,19.8801,19.8988,30925.0
2024-03-08 14:25:00,21.27,21.28,21.24,21.28,41126.0,19.9082,19.9175,19.8801,19.9175,41126.0
2024-03-08 14:30:00,21.28,21.29,21.25,21.26,21006.0,19.9175,19.9269,19.8894,19.8988,21006.0
2024-03-08 14:35:00,21.26,21.27,21.23,21.23,32805.0,19.8988,19.9082,19.8707,19.8707,32805.0
2024-03-08 14:40:00,21.23,21.27,21.22,21.25,45413.0,19.8707,19.9082,19.8614,19.8894,45413.0
2024-03-08 14:45:00,21.26,21.27,21.24,21.25,34404.0,19.8988,19.9082,19.8801,19.8894,34404.0
2024-03-08 14:50:00,21.25,21.26,21.23,21.24,39031.0,19.8894,19.8988,19.8707,19.8801,39031.0
2024-03-08 14:55:00,21.25,21.25,21.2,21.2,52700.0,19.8894,19.8894,19.8426,19.8426,52700.0
2024-03-08 15:00:00,21.2,21.2,21.16,21.2,50202.0,19.8426,19.8426,19.8052,19.8426,50202.0
2024-03-08 15:05:00,21.2,21.21,21.18,21.2,56367.0,19.8426,19.852,19.8239,19.8426,56367.0
2024-03-08 15:10:00,21.19,21.23,21.19,21.19,29665.0,19.8333,19.8707,19.8333,19.8333,29665.0
2024-03-08 15:15:00,21.19,21.23,21.19,21.21,53340.0,19.8333,19.8707,19.8333,19.852,53340.0
2024-03-08 15:20:00,21.21,21.21,21.19,21.19,33873.0,19.852,19.852,19.8333,19.8333,33873.0
2024-03-08 15:25:00,21.19,21.21,21.15,21.16,42281.0,19.8333,19.852,19.7958,19.8052,42281.0
2024-03-08 15:30:00,21.16,21.17,21.11,21.12,101452.0,19.8052,19.8146,19.7584,19.7678,101452.0
2024-03-08 15:35:00,21.11,21.16,21.11,21.14,90787.0,19.7584,19.8052,19.7584,19.7865,90787.0
2024-03-08 15:40:00,21.14,21.18,21.13,21.15,92478.0,19.7865,19.8239,19.7771,19.7958,92478.0
2024-03-08 15:45:00,21.16,21.17,21.12,21.14,99300.0,19.8052,19.8146,19.7678,19.7865,99300.0
2024-03-08 15:50:00,21.14,21.21,21.13,21.21,238382.0,19.7865,19.852,19.7771,19.852,238382.0
2024-03-08 15:55:00,21.21,21.22,21.15,21.15,443790.0,19.852,19.8614,19.7958,19.7958,443790.0
2024-03-11 09:30:00,21.15,21.68,21.07,21.63,342010.0,19.7958,20.2919,19.721,20.2451,342010.0
2024-03-11 09:35:00,21.63,21.7,21.47,21.57,219980.0,20.2451,20.3106,20.0954,20.189,219980.0
2024-03-11 09:40:00,21.56,21.62,21.44,21.58,94782.0,20.1796,20.2358,20.0673,20.1983,94782.0
2024-03-11 09:45:00,21.58,21.58,21.41,21.46,122643.0,20.1983,20.1983,20.0392,20.086,122643.0
2024-03-11 09:50:00,21.46,21.67,21.44,21.66,123712.0,20.086,20.2826,20.0673,20.2732,123712.0
2024-03-11 09:55:00,21.66,21.67,21.55,21.65,139141.0,20.2732,20.2826,20.1702,20.2638,139141.0
2024-03-11 10:00:00,21.64,21.65,21.5,21.53,168918.0,20.2545,20.2638,20.1234,20.1515,168918.0
2024-03-11 10:05:00,21.53,21.62,21.52,21.62,60451.0,20.1515,20.2358,20.1422,20.2358,60451.0
2024-03-11 10:10:00,21.61,21.62,21.52,21.55,59371.0,20.2264,20.2358,20.1422,20.1702,59371.0
2024-03-11 10:15:00,21.55,21.57,21.5,21.57,40666.0,20.1702,20.189,20.1234,20.189,40666.0
2024-03-11 10:20:00,21.57,21.62,21.55,21.55,56051.0,20.189,20.2358,20.1702,20.1702,56051.0
2024-03-11 10:25:00,21.55,21.61,21.53,21.6,60570.0,20.1702,20.2264,20.1515,20.217,60570.0
2024-03-11 10:30:00,21.6,21.65,21.56,21.62,62168.0,20.217,20.2638,20.1796,20.2358,62168.0
2024-03-11 10:35:00,21.62,21.69,21.62,21.67,100191.0,20.2358,20.3013,20.2358,20.2826,100191.0
2024-03-11 10:40:00,21.67,21.68,21.6,21.62,77325.0,20.2826,20.2919,20.217,20.2358,77325.0
2024-03-11 10:45:00,21.61,21.69,21.6,21.69,62676.0,20.2264,20.3013,20.217,20.3013,62676.0
2024-03-11 10:50:00,21.69,21.71,21.6,21.61,197169.0,20.3013,20.32,20.217,20.2264,197169.0
2024-03-11 10:55:00,21.61,21.7,21.59,21.69,103532.0,20.2264,20.3106,20.2077,20.3013,103532.0
2024-03-11 11:00:00,21.69,21.69,21.62,21.64,84096.0,20.3013,20.3013,20.2358,20.2545,84096.0
2024-03-11 11:05:00,21.64,21.69,21.63,21.66,89553.0,20.2545,20.3013,20.2451,20.2732,89553.0
2024-03-11 11:10:00,21.66,21.66,21.6,21.62,83556.0,20.2732,20.2732,20.217,20.2358,83556.0
2024-03-11 11:15:00,21.62,21.64,21.59,21.61,59614.0,20.2358,20.2545,20.2077,20.2264,59614.0
2024-03-11 11:20:00,21.62,21.65,21.6,21.64,94904.0,20.2358,20.2638,20.217,20.2545,94904.0
2024-03-11 11:25:00,21.64,21.66,21.62,21.64,43349.0,20.2545,20.2732,20.2358,20.2545,43349.0
2024-03-11 11:30:00,21.64,21.68,21.62,21.63,62159.0,20.2545,20.2919,20.2358,20.2451,62159.0
2024-03-11 11:35:00,21.64,21.64,21.56,21.61,77609.0,20.2545,20.2545,20.1796,20.2264,77609.0
2024-03-11 11:40:00,21.61,21.61,21.58,21.6,31795.0,20.2264,20.2264,20.1983,20.217,31795.0
2024-03-11 11:45:00,21.61,21.61,21.56,21.59,56064.0,20.2264,20.2264,20.1796,20.2077,56064.0
2024-03-11 11:50:00,21.59,21.63,21.57,21.62,77035.0,20.2077,20.2451,20.189,20.2358,77035.0
2024-03-11 11:55:00,21.62,21.64,21.58,21.58,57878.0,20.2358,20.2545,20.1983,20.1983,57878.0
2024-03-11 12:00:00,21.58,21.6,21.52,21.54,48357.0,20.1983,20.217,20.1422,20.1609,48357.0
2024-03-11 12:05:00,21.55,21.56,21.53,21.54,44954.0,20.1702,20.1796,20.1515,20.1609,44954.0
2024-03-11 12:10:00,21.54,21.59,21.53,21.57,90278.0,20.1609,20.2077,20.1515,20.189,90278.0
2024-03-11 12:15:00,21.57,21.6,21.56,21.59,49244.0,20.189,20.217,20.1796,20.2077,49244.0
2024-03-11 12:20:00,21.59,21.63,21.57,21.63,44152.0,20.2077,20.2451,20.189,20.2451,44152.0
2024-03-11 12:25:00,21.63,21.66,21.62,21.65,50938.0,20.2451,20.2732,20.2358,20.2638,50938.0
2024-03-11 12:30:00,21.66,21.71,21.66,21.67,92538.0,20.2732,20.32,20.2732,20.2826,92538.0
2024-03-11 12:35:00,21.67,21.7,21.66,21.67,47647.0,20.2826,20.3106,20.2732,20.2826,47647.0
2024-03-11 12:40:00,21.68,21.71,21.67,21.69,48895.0,20.2919,20.32,20.2826,20.3013,48895.0
2024-03-11 12:45:00,21.69,21.7,21.66,21.68,36763.0,20.3013,20.3106,20.2732,20.2919,36763.0
2024-03-11 12:50:00,21.68,21.71,21.66,21.7,67178.0,20.2919,20.32,20.2732,20.3106,67178.0
2024-03-11 12:55:00,21.71,21.74,21.7,21.73,45536.0,20.32,20.3481,20.3106,20.3387,45536.0
2024-03-11 13:00:00,21.73,21.75,21.72,21.75,36342.0,20.3387,20.3574,20.3293,20.3574,36342.0
2024-03-11 13:05:00,21.74,21.79,21.73,21.79,68155.0,20.3481,20.3949,20.3387,20.3949,68155.0
2024-03-11 13:10:00,21.79,21.79,21.75,21.75,57930.0,20.3949,20.3949,20.3574,20.3574,57930.0
2024-03-11 13:15:00,21.75,21.79,21.75,21.78,46930.0,20.3574,20.3949,20.3574,20.3855,46930.0
2024-03-11 13:20:00,21.78,21.79,21.76,21.79,26256.0,20.3855,20.3949,20.3668,20.3949,26256.0
2024-03-11 13:25:00,21.79,21.79,21.76,21.78,34923.0,20.3949,20.3949,20.3668,20.3855,34923.0
2024-03-11 13:30:00,21.78,21.8,21.73,21.73,64641.0,20.3855,20.4042,20.3387,20.3387,64641.0
2024-03-11 13:35:00,21.73,21.8,21.73,21.78,57783.0,20.3387,20.4042,20.3387,20.3855,57783.0
2024-03-11 13:40:00,21.78,21.78,21.73,21.75,33753.0,20.3855,20.3855,20.3387,20.3574,33753.0
2024-03-11 13:45:00,21.74,21.76,21.73,21.76,51562.0,20.3481,20.3668,20.3387,20.3668,51562.0
2024-03-11 13:50:00,21.75,21.75,21.72,21.73,46573.0,20.3574,20.3574,20.3293,20.3387,46573.0
2024-03-11 13:55:00,21.72,21.74,21.71,21.74,52935.0,20.3293,20.3481,20.32,20.3481,52935.0
2024-03-11 14:00:00,21.73,21.74,21.69,21.7,58038.0,20.3387,20.3481,20.3013,20.3106,58038.0
2024-03-11 14:05:00,21.69,21.71,21.68,21.7,47470.0,20.3013,20.32,20.2919,20.3106,47470.0
2024-03-11 14:10:00,21.71,21.71,21.67,21.68,56076.0,20.32,20.32,20.2826,20.2919,56076.0
2024-03-11 14:15:00,21.68,21.69,21.66,21.67,50190.0,20.2919,20.3013,20.2732,20.2826,50190.0
2024-03-11 14:20:00,21.67,21.67,21.58,21.6,92061.0,20.2826,20.2826,20.1983,20.217,92061.0
2024-03-11 14:25:00,21.6,21.64,21.58,21.63,67680.0,20.217,20.2545,20.1983,20.2451,67680.0
2024-03-11 14:30:00,21.64,21.67,21.6,21.61,96691.0,20.2545,20.2826,20.217,20.2264,96691.0
2024-03-11 14:35:00,21.62,21.63,21.6,21.63,52356.0,20.2358,20.2451,20.217,20.2451,52356.0
2024-03-11 14:40:00,21.63,21.64,21.61,21.62,43952.0,20.2451,20.2545,20.2264,20.2358,43952.0
2024-03-11 14:45:00,21.62,21.63,21.59,21.6,62880.0,20.2358,20.2451,20.2077,20.217,62880.0
2024-03-11 14:50:00,21.6,21.61,21.57,21.6,64669.0,20.217,20.2264,20.189,20.217,64669.0
2024-03-11 14:55:00,21.6,21.61,21.58,21.61,55726.0,20.217,20.2264,20.1983,20.2264,55726.0
2024-03-11 15:00:00,21.61,21.61,21.55,21.57,129613.0,20.2264,20.2264,20.1702,20.189,129613.0
2024-03-11 15:05:00,21.57,21.59,21.55,21.57,54494.0,20.189,20.2077,20.1702,20.189,54494.0
2024-03-11 15:10:00,21.57,21.58,21.56,21.57,52556.0,20.189,20.1983,20.1796,20.189,52556.0
2024-03-11 15:15:00,21.57,21.58,21.52,21.52,78942.0,20.189,20.1983,20.1422,20.1422,78942.0
2024-03-11 15:20:00,21.53,21.54,21.51,21.52,96934.0,20.1515,20.1609,20.1328,20.1422,96934.0
2024-03-11 15:25:00,21.53,21.58,21.5,21.52,100634.0,20.1515,20.1983,20.1234,20.1422,100634.0
2024-03-11 15:30:00,21.52,21.54,21.49,21.53,83880.0,20.1422,20.1609,20.1141,20.1515,83880.0
2024-03-11 15:35:00,21.53,21.56,21.52,21.55,85553.0,20.1515,20.1796,20.1422,20.1702,85553.0
2024-03-11 15:40:00,21.56,21.59,21.55,21.57,93107.0,20.1796,20.2077,20.1702,20.189,93107.0
2024-03-11 15:45:00,21.57,21.57,21.52,21.53,240075.0,20.189,20.189,20.1422,20.1515,240075.0
2024-03-11 15:50:00,21.54,21.61,21.53,21.57,343018.0,20.1609,20.2264,20.1515,20.189,343018.0
2024-03-11 15:55:00,21.56,21.57,21.53,21.54,845724.0,20.1796,20.189,20.1515,20.1609,845724.0
2024-03-12 09:30:00,21.71,21.74,21.51,21.51,301893.0,20.32,20.3481,20.1328,20.1328,301893.0
2024-03-12 09:35:00,21.51,21.51,21.22,21.26,144855.0,20.1328,20.1328,19.8614,19.8988,144855.0
2024-03-12 09:40:00,21.27,21.47,21.26,21.42,87692.0,19.9082,20.0954,19.8988,20.0486,87692.0
2024-03-12 09:45:00,21.43,21.43,21.3,21.31,57068.0,20.0579,20.0579,19.9362,19.9456,57068.0
2024-03-12 09:50:00,21.31,21.38,21.25,21.27,63137.0,19.9456,20.0111,19.8894,19.9082,63137.0
2024-03-12 09:55:00,21.27,21.31,21.25,21.27,66281.0,19.9082,19.9456,19.8894,19.9082,66281.0
2024-03-12 10:00:00,21.27,21.28,21.18,21.19,84616.0,19.9082,19.9175,19.8239,19.8333,84616.0
2024-03-12 10:05:00,21.19,21.26,21.17,21.22,65495.0,19.8333,19.8988,19.8146,19.8614,65495.0
2024-03-12 10:10:00,21.23,21.27,21.19,21.26,89204.0,19.8707,19.9082,19.8333,19.8988,89204.0
2024-03-12 10:15:00,21.26,21.33,21.25,21.31,45237.0,19.8988,19.9643,19.8894,19.9456,45237.0
2024-03-12 10:20:00,21.31,21.32,21.21,21.25,47465.0,19.9456,19.955,19.852,19.8894,47465.0
2024-03-12 10:25:00,21.25,21.27,21.21,21.24,43286.0,19.8894,19.9082,19.852,19.8801,43286.0
2024-03-12 10:30:00,21.23,21.27,21.19,21.23,42197.0,19.8707,19.9082,19.8333,19.8707,42197.0
2024-03-12 10:35:00,21.23,21.29,21.23,21.27,30019.0,19.8707,19.9269,19.8707,19.9082,30019.0
2024-03-12 10:40:00,21.27,21.33,21.27,21.3,32864.0,19.9082,19.9643,19.9082,19.9362,32864.0
2024-03-12 10:45:00,21.3,21.35,21.29,21.35,46895.0,19.9362,19.983,19.9269,19.983,46895.0
2024-03-12 10:50:00,21.34,21.34,21.29,21.32,48870.0,19.9737,19.9737,19.9269,19.955,48870.0
2024-03-12 10:55:00,21.34,21.36,21.32,21.32,39059.0,19.9737,19.9924,19.955,19.955,39059.0
2024-03-12 11:00:00,21.33,21.33,21.27,21.28,27019.0,19.9643,19.9643,19.9082,19.9175,27019.0
2024-03-12 11:05:00,21.28,21.32,21.27,21.3,40921.0,19.9175,19.955,19.9082,19.9362,40921.0
2024-03-12 11:10:00,21.3,21.32,21.29,21.3,38818.0,19.9362,19.955,19.9269,19.9362,38818.0
2024-03-12 11:15:00,21.31,21.35,21.26,21.26,50571.0,19.9456,19.983,19.8988,19.8988,50571.0
2024-03-12 11:20:00,21.27,21.3,21.25,21.26,55849.0,19.9082,19.9362,19.8894,19.8988,55849.0
2024-03-12 11:25:00,21.26,21.34,21.25,21.32,84947.0,19.8988,19.9737,19.8894,19.955,84947.0
2024-03-12 11:30:00,21.32,21.36,21.32,21.35,55502.0,19.955,19.9924,19.955,19.983,55502.0
2024-03-12 11:35:00,21.35,21.39,21.32,21.39,35702.0,19.983,20.0205,19.955,20.0205,35702.0
2024-03-12 11:40:00,21.39,21.43,21.37,21.4,68170.0,20.0205,20.0579,20.0018,20.0298,68170.0
2024-03-12 11:45:00,21.39,21.39,21.35,21.35,63748.0,20.0205,20.0205,19.983,19.983,63748.0
2024-03-12 11:50:00,21.36,21.4,21.34,21.39,35512.0,19.9924,20.0298,19.9737,20.0205,35512.0
2024-03-12 11:55:00,21.39,21.42,21.38,21.42,29988.0,20.0205,20.0486,20.0111,20.0486,29988.0
2024-03-12 12:00:00,21.42,21.45,21.41,21.43,75098.0,20.0486,20.0766,20.0392,20.0579,75098.0
2024-03-12 12:05:00,21.43,21.44,21.35,21.35,41927.0,20.0579,20.0673,19.983,19.983,41927.0
2024-03-12 12:10:00,21.35,21.36,21.31,21.33,51949.0,19.983,19.9924,19.9456,19.9643,51949.0
2024-03-12 12:15:00,21.32,21.36,21.31,21.32,52919.0,19.955,19.9924,19.9456,19.955,52919.0
2024-03-12 12:20:00,21.33,21.34,21.31,21.32,42271.0,19.9643,19.9737,19.9456,19.955,42271.0
2024-03-12 12:25:00,21.32,21.36,21.31,21.32,49065.0,19.955,19.9924,19.9456,19.955,49065.0
2024-03-12 12:30:00,21.32,21.34,21.31,21.33,30413.0,19.955,19.9737,19.9456,19.9643,30413.0
2024-03-12 12:35:00,21.32,21.33,21.25,21.26,70220.0,19.955,19.9643,19.8894,19.8988,70220.0
2024-03-12 12:40:00,21.26,21.26,21.18,21.19,42650.0,19.8988,19.8988,19.8239,19.8333,42650.0
2024-03-12 12:45:00,21.19,21.23,21.18,21.2,58256.0,19.8333,19.8707,19.8239,19.8426,58256.0
2024-03-12 12:50:00,21.21,21.25,21.18,21.24,52496.0,19.852,19.8894,19.8239,19.8801,52496.0
2024-03-12 12:55:00,21.24,21.29,21.21,21.27,212853.0,19.8801,19.9269,19.852,19.9082,212853.0
2024-03-12 13:00:00,21.27,21.28,21.22,21.24,36039.0,19.9082,19.9175,19.8614,19.8801,36039.0
2024-03-12 13:05:00,21.23,21.27,21.23,21.25,25238.0,19.8707,19.9082,19.8707,19.8894,25238.0
2024-03-12 13:10:00,21.24,21.24,21.2,21.21,25407.0,19.8801,19.8801,19.8426,19.852,25407.0
2024-03-12 13:15:00,21.21,21.28,21.21,21.28,49377.0,19.852,19.9175,19.852,19.9175,49377.0
2024-03-12 13:20:00,21.28,21.29,21.24,21.26,50889.0,19.9175,19.9269,19.8801,19.8988,50889.0
2024-03-12 13:25:00,21.25,21.28,21.23,21.24,64596.0,19.8894,19.9175,19.8707,19.8801,64596.0
2024-03-12 13:30:00,21.25,21.26,21.23,21.23,23757.0,19.8894,19.8988,19.8707,19.8707,23757.0
2024-03-12 13:35:00,21.23,21.25,21.2,21.23,77147.0,19.8707,19.8894,19.8426,19.8707,77147.0
2024-03-12 13:40:00,21.22,21.26,21.21,21.26,23432.0,19.8614,19.8988,19.852,19.8988,23432.0
2024-03-12 13:45:00,21.26,21.28,21.24,21.28,24842.0,19.8988,19.9175,19.8801,19.9175,24842.0
2024-03-12 13:50:00,21.28,21.29,21.26,21.28,41716.0,19.9175,19.9269,19.8988,19.9175,41716.0
2024-03-12 13:55:00,21.29,21.31,21.28,21.29,22061.0,19.9269,19.9456,19.9175,19.9269,22061.0
2024-03-12 14:00:00,21.29,21.3,21.25,21.26,27122.0,19.9269,19.9362,19.8894,19.8988,27122.0
2024-03-12 14:05:00,21.26,21.31,21.26,21.31,32829.0,19.8988,19.9456,19.8988,19.9456,32829.0
2024-03-12 14:10:00,21.3,21.32,21.29,21.3,30304.0,19.9362,19.955,19.9269,19.9362,30304.0
2024-03-12 14:15:00,21.3,21.32,21.29,21.31,31653.0,19.9362,19.955,19.9269,19.9456,31653.0
2024-03-12 14:20:00,21.31,21.32,21.29,21.29,39599.0,19.9456,19.955,19.9269,19.9269,39599.0
2024-03-12 14:25:00,21.29,21.33,21.29,21.33,17067.0,19.9269,19.9643,19.9269,19.9643,17067.0
2024-03-12 14:30:00,21.33,21.34,21.31,21.32,28071.0,19.9643,19.9737,19.9456,19.955,28071.0
2024-03-12 14:35:00,21.32,21.35,21.31,21.34,38751.0,19.955,19.983,19.9456,19.9737,38751.0
2024-03-12 14:40:00,21.35,21.35,21.31,21.32,45080.0,19.983,19.983,19.9456,19.955,45080.0
2024-03-12 14:45:00,21.32,21.34,21.3,21.3,59453.0,19.955,19.9737,19.9362,19.9362,59453.0
2024-03-12 14:50:00,21.3,21.31,21.27,21.29,54841.0,19.9362,19.9456,19.9082,19.9269,54841.0
2024-03-12 14:55:00,21.29,21.31,21.27,21.28,40366.0,19.9269,19.9456,19.9082,19.9175,40366.0
2024-03-12 15:00:00,21.28,21.28,21.25,21.26,65145.0,19.9175,19.9175,19.8894,19.8988,65145.0
2024-03-12 15:05:00,21.25,21.28,21.23,21.26,73184.0,19.8894,19.9175,19.8707,19.8988,73184.0
2024-03-12 15:10:00,21.25,21.28,21.23,21.28,54985.0,19.8894,19.9175,19.8707,19.9175,54985.0
2024-03-12 15:15:00,21.27,21.29,21.24,21.27,112517.0,19.9082,19.9269,19.8801,19.9082,112517.0
2024-03-12 15:20:00,21.26,21.27,21.24,21.26,49619.0,19.8988,19.9082,19.8801,19.8988,49619.0
2024-03-12 15:25:00,21.26,21.28,21.26,21.28,61905.0,19.8988,19.9175,19.8988,19.9175,61905.0
2024-03-12 15:30:00,21.29,21.31,21.28,21.31,87448.0,19.9269,19.9456,19.9175,19.9456,87448.0
2024-03-12 15:35:00,21.31,21.32,21.29,21.3,87711.0,19.9456,19.955,19.9269,19.9362,87711.0
2024-03-12 15:40:00,21.29,21.31,21.28,21.28,75512.0,19.9269,19.9456,19.9175,19.9175,75512.0
2024-03-12 15:45:00,21.29,21.29,21.26,21.27,116536.0,19.9269,19.9269,19.8988,19.9082,116536.0
2024-03-12 15:50:00,21.27,21.29,21.25,21.29,233651.0,19.9082,19.9269,19.8894,19.9269,233651.0
2024-03-12 15:55:00,21.29,21.3,21.27,21.27,518082.0,19.9269,19.9362,19.9082,19.9082,518082.0
2024-03-13 09:30:00,20.96,21.16,20.91,21.16,408138.0,19.618,19.8052,19.5712,19.8052,408138.0
2024-03-13 09:35:00,21.15,21.21,21.06,21.19,158080.0,19.7958,19.852,19.7116,19.8333,158080.0
2024-03-13 09:40:00,21.2,21.25,21.15,21.22,130938.0,19.8426,19.8894,19.7958,19.8614,130938.0
2024-03-13 09:45:00,21.23,21.31,21.2,21.24,131979.0,19.8707,19.9456,19.8426,19.8801,131979.0
2024-03-13 09:50:00,21.23,21.24,21.07,21.19,142546.0,19.8707,19.8801,19.721,19.8333,142546.0
2024-03-13 09:55:00,21.2,21.2,21.12,21.18,73619.0,19.8426,19.8426,19.7678,19.8239,73619.0
2024-03-13 10:00:00,21.18,21.25,21.17,21.25,80433.0,19.8239,19.8894,19.8146,19.8894,80433.0
2024-03-13 10:05:00,21.25,21.4,21.24,21.39,116562.0,19.8894,20.0298,19.8801,20.0205,116562.0
2024-03-13 10:10:00,21.39,21.42,21.33,21.34,142716.0,20.0205,20.0486,19.9643,19.9737,142716.0
2024-03-13 10:15:00,21.34,21.34,21.19,21.21,58906.0,19.9737,19.9737,19.8333,19.852,58906.0
2024-03-13 10:20:00,21.21,21.31,21.21,21.23,61835.0,19.852,19.9456,19.852,19.8707,61835.0
2024-03-13 10:25:00,21.23,21.28,21.2,21.27,58722.0,19.8707,19.9175,19.8426,19.9082,58722.0
2024-03-13 10:30:00,21.27,21.28,21.24,21.24,65195.0,19.9082,19.9175,19.8801,19.8801,65195.0
2024-03-13 10:35:00,21.25,21.28,21.24,21.27,62410.0,19.8894,19.9175,19.8801,19.9082,62410.0
2024-03-13 10:40:00,21.27,21.28,21.2,21.21,65740.0,19.9082,19.9175,19.8426,19.852,65740.0
2024-03-13 10:45:00,21.21,21.25,21.18,21.2,96987.0,19.852,19.8894,19.8239,19.8426,96987.0
2024-03-13 10:50:00,21.2,21.21,21.16,21.2,56900.0,19.8426,19.852,19.8052,19.8426,56900.0
2024-03-13 10:55:00,21.2,21.24,21.15,21.17,142352.0,19.8426,19.8801,19.7958,19.8146,142352.0
2024-03-13 11:00:00,21.17,21.21,21.11,21.16,109268.0,19.8146,19.852,19.7584,19.8052,109268.0
2024-03-13 11:05:00,21.17,21.19,21.12,21.19,112554.0,19.8146,19.8333,19.7678,19.8333,112554.0
2024-03-13 11:10:00,21.19,21.24,21.18,21.23,51700.0,19.8333,19.8801,19.8239,19.8707,51700.0
2024-03-13 11:15:00,21.24,21.25,21.2,21.24,89701.0,19.8801,19.8894,19.8426,19.8801,89701.0
2024-03-13 11:20:00,21.25,21.32,21.24,21.32,54028.0,19.8894,19.955,19.8801,19.955,54028.0
2024-03-13 11:25:00,21.32,21.32,21.25,21.27,36410.0,19.955,19.955,19.8894,19.9082,36410.0
2024-03-13 11:30:00,21.27,21.28,21.21,21.21,45747.0,19.9082,19.9175,19.852,19.852,45747.0
2024-03-13 11:35:00,21.22,21.23,21.2,21.23,20745.0,19.8614,19.8707,19.8426,19.8707,20745.0
2024-03-13 11:40:00,21.23,21.25,21.22,21.23,28324.0,19.8707,19.8894,19.8614,19.8707,28324.0
2024-03-13 11:45:00,21.23,21.24,21.18,21.2,29461.0,19.8707,19.8801,19.8239,19.8426,29461.0
2024-03-13 11:50:00,21.2,21.24,21.17,21.23,35701.0,19.8426,19.8801,19.8146,19.8707,35701.0
2024-03-13 11:55:00,21.23,21.24,21.21,21.21,16326.0,19.8707,19.8801,19.852,19.852,16326.0
2024-03-13 12:00:00,21.21,21.23,21.19,21.2,34657.0,19.852,19.8707,19.8333,19.8426,34657.0
2024-03-13 12:05:00,21.19,21.24,21.19,21.23,33789.0,19.8333,19.8801,19.8333,19.8707,33789.0
2024-03-13 12:10:00,21.24,21.27,21.23,21.26,43396.0,19.8801,19.9082,19.8707,19.8988,43396.0
2024-03-13 12:15:00,21.27,21.27,21.26,21.27,10637.0,19.9082,19.9082,19.8988,19.9082,10637.0
2024-03-13 12:20:00,21.27,21.32,21.26,21.3,51964.0,19.9082,19.955,19.8988,19.9362,51964.0
2024-03-13 12:25:00,21.3,21.32,21.3,21.32,21297.0,19.9362,19.955,19.9362,19.955,21297.0
2024-03-13 12:30:00,21.32,21.32,21.27,21.3,46439.0,19.955,19.955,19.9082,19.9362,46439.0
2024-03-13 12:35:00,21.3,21.32,21.28,21.29,40120.0,19.9362,19.955,19.9175,19.9269,40120.0
2024-03-13 12:40:00,21.29,21.3,21.25,21.27,57344.0,19.9269,19.9362,19.8894,19.9082,57344.0
2024-03-13 12:45:00,21.27,21.29,21.24,21.27,31006.0,19.9082,19.9269,19.8801,19.9082,31006.0
2024-03-13 12:50:00,21.28,21.3,21.27,21.29,14796.0,19.9175,19.9362,19.9082,19.9269,14796.0
2024-03-13 12:55:00,21.29,21.3,21.21,21.21,56604.0,19.9269,19.9362,19.852,19.852,56604.0
2024-03-13 13:00:00,21.21,21.27,21.21,21.21,63483.0,19.852,19.9082,19.852,19.852,63483.0
2024-03-13 13:05:00,21.21,21.26,21.19,21.23,57347.0,19.852,19.8988,19.8333,19.8707,57347.0
2024-03-13 13:10:00,21.24,21.27,21.22,21.27,34439.0,19.8801,19.9082,19.8614,19.9082,34439.0
2024-03-13 13:15:00,21.27,21.29,21.26,21.26,31797.0,19.9082,19.9269,19.8988,19.8988,31797.0
2024-03-13 13:20:00,21.27,21.29,21.24,21.28,21372.0,19.9082,19.9269,19.8801,19.9175,21372.0
2024-03-13 13:25:00,21.28,21.32,21.26,21.32,101324.0,19.9175,19.955,19.8988,19.955,101324.0
2024-03-13 13:30:00,21.32,21.32,21.27,21.27,24552.0,19.955,19.955,19.9082,19.9082,24552.0
2024-03-13 13:35:00,21.28,21.28,21.24,21.25,45751.0,19.9175,19.9175,19.8801,19.8894,45751.0
2024-03-13 13:40:00,21.26,21.27,21.25,21.26,37351.0,19.8988,19.9082,19.8894,19.8988,37351.0
2024-03-13 13:45:00,21.26,21.26,21.23,21.24,27292.0,19.8988,19.8988,19.8707,19.8801,27292.0
2024-03-13 13:50:00,21.25,21.28,21.24,21.25,32126.0,19.8894,19.9175,19.8801,19.8894,32126.0
2024-03-13 13:55:00,21.26,21.27,21.23,21.23,19544.0,19.8988,19.9082,19.8707,19.8707,19544.0
2024-03-13 14:00:00,21.23,21.23,21.19,21.2,27784.0,19.8707,19.8707,19.8333,19.8426,27784.0
2024-03-13 14:05:00,21.2,21.2,21.14,21.16,67822.0,19.8426,19.8426,19.7865,19.8052,67822.0
2024-03-13 14:10:00,21.16,21.2,21.14,21.2,51315.0,19.8052,19.8426,19.7865,19.8426,51315.0
2024-03-13 14:15:00,21.2,21.23,21.19,21.23,36357.0,19.8426,19.8707,19.8333,19.8707,36357.0
2024-03-13 14:20:00,21.23,21.23,21.2,21.21,37702.0,19.8707,19.8707,19.8426,19.852,37702.0
2024-03-13 14:25:00,21.2,21.22,21.19,21.19,39630.0,19.8426,19.8614,19.8333,19.8333,39630.0
2024-03-13 14:30:00,21.19,21.2,21.18,21.19,31739.0,19.8333,19.8426,19.8239,19.8333,31739.0
2024-03-13 14:35:00,21.19,21.19,21.17,21.18,34369.0,19.8333,19.8333,19.8146,19.8239,34369.0
2024-03-13 14:40:00,21.18,21.18,21.13,21.15,39400.0,19.8239,19.8239,19.7771,19.7958,39400.0
2024-03-13 14:45:00,21.16,21.16,21.12,21.13,43215.0,19.8052,19.8052,19.7678,19.7771,43215.0
2024-03-13 14:50:00,21.12,21.14,21.1,21.14,72544.0,19.7678,19.7865,19.749,19.7865,72544.0
2024-03-13 14:55:00,21.13,21.14,21.1,21.13,73592.0,19.7771,19.7865,19.749,19.7771,73592.0
2024-03-13 15:00:00,21.13,21.15,21.12,21.14,68896.0,19.7771,19.7958,19.7678,19.7865,68896.0
2024-03-13 15:05:00,21.14,21.2,21.14,21.19,66298.0,19.7865,19.8426,19.7865,19.8333,66298.0
2024-03-13 15:10:00,21.19,21.2,21.17,21.18,46902.0,19.8333,19.8426,19.8146,19.8239,46902.0
2024-03-13 15:15:00,21.18,21.18,21.14,21.14,46511.0,19.8239,19.8239,19.7865,19.7865,46511.0
2024-03-13 15:20:00,21.14,21.16,21.13,21.14,94889.0,19.7865,19.8052,19.7771,19.7865,94889.0
2024-03-13 15:25:00,21.14,21.14,21.05,21.05,118305.0,19.7865,19.7865,19.7022,19.7022,118305.0
2024-03-13 15:30:00,21.07,21.1,21.05,21.1,87380.0,19.721,19.749,19.7022,19.749,87380.0
2024-03-13 15:35:00,21.1,21.12,21.07,21.1,83292.0,19.749,19.7678,19.721,19.749,83292.0
2024-03-13 15:40:00,21.1,21.11,21.07,21.08,100272.0,19.749,19.7584,19.721,19.7303,100272.0
2024-03-13 15:45:00,21.07,21.09,21.07,21.07,104061.0,19.721,19.7397,19.721,19.721,104061.0
2024-03-13 15:50:00,21.08,21.09,21.01,21.05,327205.0,19.7303,19.7397,19.6648,19.7022,327205.0
2024-03-13 15:55:00,21.05,21.05,21.02,21.04,536061.0,19.7022,19.7022,19.6742,19.6929,536061.0
2024-03-14 09:30:00,20.98,21.06,20.85,20.86,255784.0,19.6367,19.7116,19.5151,19.5244,255784.0
2024-03-14 09:35:00,20.87,20.95,20.84,20.95,120433.0,19.5338,19.6086,19.5057,19.6086,120433.0
2024-03-14 09:40:00,20.95,20.95,20.85,20.9,116595.0,19.6086,19.6086,19.5151,19.5619,116595.0
2024-03-14 09:45:00,20.9,21.01,20.88,20.88,97383.0,19.5619,19.6648,19.5431,19.5431,97383.0
2024-03-14 09:50:00,20.88,20.89,20.76,20.79,114849.0,19.5431,19.5525,19.4308,19.4589,114849.0
2024-03-14 09:55:00,20.79,20.84,20.77,20.82,82641.0,19.4589,19.5057,19.4402,19.487,82641.0
2024-03-14 10:00:00,20.82,20.87,20.77,20.84,65600.0,19.487,19.5338,19.4402,19.5057,65600.0
2024-03-14 10:05:00,20.85,20.86,20.75,20.77,159792.0,19.5151,19.5244,19.4215,19.4402,159792.0
2024-03-14 10:10:00,20.78,20.78,20.67,20.7,111582.0,19.4495,19.4495,19.3466,19.3747,111582.0
2024-03-14 10:15:00,20.71,20.71,20.65,20.69,119887.0,19.384,19.384,19.3279,19.3653,119887.0
2024-03-14 10:20:00,20.7,20.7,20.58,20.59,125604.0,19.3747,19.3747,19.2623,19.2717,125604.0
2024-03-14 10:25:00,20.58,20.61,20.57,20.57,187128.0,19.2623,19.2904,19.253,19.253,187128.0
2024-03-14 10:30:00,20.57,20.64,20.57,20.62,126074.0,19.253,19.3185,19.253,19.2998,126074.0
2024-03-14 10:35:00,20.62,20.69,20.58,20.58,108754.0,19.2998,19.3653,19.2623,19.2623,108754.0
2024-03-14 10:40:00,20.58,20.64,20.57,20.59,110194.0,19.2623,19.3185,19.253,19.2717,110194.0
2024-03-14 10:45:00,20.6,20.62,20.56,20.57,93924.0,19.2811,19.2998,19.2436,19.253,93924.0
2024-03-14 10:50:00,20.57,20.57,20.51,20.52,92577.0,19.253,19.253,19.1968,19.2062,92577.0
2024-03-14 10:55:00,20.52,20.61,20.51,20.61,97627.0,19.2062,19.2904,19.1968,19.2904,97627.0
2024-03-14 11:00:00,20.6,20.64,20.58,20.62,87760.0,19.2811,19.3185,19.2623,19.2998,87760.0
2024-03-14 11:05:00,20.62,20.64,20.6,20.64,59673.0,19.2998,19.3185,19.2811,19.3185,59673.0
2024-03-14 11:10:00,20.64,20.68,20.63,20.65,46778.0,19.3185,19.3559,19.3091,19.3279,46778.0
2024-03-14 11:15:00,20.65,20.65,20.6,20.61,66233.0,19.3279,19.3279,19.2811,19.2904,66233.0
2024-03-14 11:20:00,20.61,20.61,20.57,20.58,106110.0,19.2904,19.2904,19.253,19.2623,106110.0
2024-03-14 11:25:00,20.58,20.6,20.56,20.59,59481.0,19.2623,19.2811,19.2436,19.2717,59481.0
2024-03-14 11:30:00,20.59,20.59,20.54,20.55,72747.0,19.2717,19.2717,19.2249,19.2343,72747.0
2024-03-14 11:35:00,20.55,20.61,20.55,20.58,63918.0,19.2343,19.2904,19.2343,19.2623,63918.0
2024-03-14 11:40:00,20.58,20.64,20.58,20.62,54456.0,19.2623,19.3185,19.2623,19.2998,54456.0
2024-03-14 11:45:00,20.61,20.63,20.6,20.63,33264.0,19.2904,19.3091,19.2811,19.3091,33264.0
2024-03-14 11:50:00,20.63,20.63,20.59,20.63,63221.0,19.3091,19.3091,19.2717,19.3091,63221.0
2024-03-14 11:55:00,20.62,20.65,20.61,20.65,72865.0,19.2998,19.3279,19.2904,19.3279,72865.0
2024-03-14 12:00:00,20.64,20.67,20.59,20.61,104075.0,19.3185,19.3466,19.2717,19.2904,104075.0
2024-03-14 12:05:00,20.6,20.62,20.58,20.61,45638.0,19.2811,19.2998,19.2623,19.2904,45638.0
2024-03-14 12:10:00,20.62,20.63,20.57,20.57,56651.0,19.2998,19.3091,19.253,19.253,56651.0
2024-03-14 12:15:00,20.57,20.64,20.57,20.64,63401.0,19.253,19.3185,19.253,19.3185,63401.0
2024-03-14 12:20:00,20.63,20.64,20.58,20.58,48900.0,19.3091,19.3185,19.2623,19.2623,48900.0
2024-03-14 12:25:00,20.58,20.61,20.58,20.59,35131.0,19.2623,19.2904,19.2623,19.2717,35131.0
2024-03-14 12:30:00,20.6,20.6,20.58,20.58,33295.0,19.2811,19.2811,19.2623,19.2623,33295.0
2024-03-14 12:35:00,20.58,20.63,20.57,20.6,105965.0,19.2623,19.3091,19.253,19.2811,105965.0
2024-03-14 12:40:00,20.61,20.61,20.55,20.56,88303.0,19.2904,19.2904,19.2343,19.2436,88303.0
2024-03-14 12:45:00,20.56,20.57,20.54,20.55,68647.0,19.2436,19.253,19.2249,19.2343,68647.0
2024-03-14 12:50:00,20.55,20.57,20.55,20.55,34902.0,19.2343,19.253,19.2343,19.2343,34902.0
2024-03-14 12:55:00,20.55,20.59,20.54,20.54,84648.0,19.2343,19.2717,19.2249,19.2249,84648.0
2024-03-14 13:00:00,20.54,20.56,20.52,20.53,130616.0,19.2249,19.2436,19.2062,19.2155,130616.0
2024-03-14 13:05:00,20.53,20.56,20.51,20.55,61835.0,19.2155,19.2436,19.1968,19.2343,61835.0
2024-03-14 13:10:00,20.55,20.62,20.53,20.59,154323.0,19.2343,19.2998,19.2155,19.2717,154323.0
2024-03-14 13:15:00,20.59,20.59,20.57,20.57,65214.0,19.2717,19.2717,19.253,19.253,65214.0
2024-03-14 13:20:00,20.57,20.58,20.52,20.52,39142.0,19.253,19.2623,19.2062,19.2062,39142.0
2024-03-14 13:25:00,20.52,20.53,20.48,20.49,157210.0,19.2062,19.2155,19.1687,19.1781,157210.0
2024-03-14 13:30:00,20.49,20.5,20.46,20.47,101111.0,19.1781,19.1875,19.15,19.1594,101111.0
2024-03-14 13:35:00,20.48,20.51,20.46,20.5,60370.0,19.1687,19.1968,19.15,19.1875,60370.0
2024-03-14 13:40:00,20.5,20.51,20.48,20.5,48929.0,19.1875,19.1968,19.1687,19.1875,48929.0
2024-03-14 13:45:00,20.5,20.54,20.48,20.5,50093.0,19.1875,19.2249,19.1687,19.1875,50093.0
2024-03-14 13:50:00,20.5,20.52,20.49,20.5,55403.0,19.1875,19.2062,19.1781,19.1875,55403.0
2024-03-14 13:55:00,20.5,20.54,20.5,20.53,62850.0,19.1875,19.2249,19.1875,19.2155,62850.0
2024-03-14 14:00:00,20.53,20.55,20.51,20.54,52745.0,19.2155,19.2343,19.1968,19.2249,52745.0
2024-03-14 14:05:00,20.54,20.58,20.54,20.57,52960.0,19.2249,19.2623,19.2249,19.253,52960.0
2024-03-14 14:10:00,20.57,20.58,20.55,20.56,47302.0,19.253,19.2623,19.2343,19.2436,47302.0
2024-03-14 14:15:00,20.57,20.64,20.56,20.64,49125.0,19.253,19.3185,19.2436,19.3185,49125.0
2024-03-14 14:20:00,20.64,20.64,20.6,20.61,58664.0,19.3185,19.3185,19.2811,19.2904,58664.0
2024-03-14 14:25:00,20.61,20.61,20.55,20.57,72694.0,19.2904,19.2904,19.2343,19.253,72694.0
2024-03-14 14:30:00,20.57,20.58,20.54,20.56,58667.0,19.253,19.2623,19.2249,19.2436,58667.0
2024-03-14 14:35:00,20.55,20.59,20.53,20.58,72480.0,19.2343,19.2717,19.2155,19.2623,72480.0
2024-03-14 14:40:00,20.59,20.59,20.56,20.56,42369.0,19.2717,19.2717,19.2436,19.2436,42369.0
2024-03-14 14:45:00,20.56,20.59,20.56,20.59,48972.0,19.2436,19.2717,19.2436,19.2717,48972.0
2024-03-14 14:50:00,20.59,20.6,20.56,20.57,84872.0,19.2717,19.2811,19.2436,19.253,84872.0
2024-03-14 14:55:00,20.57,20.59,20.56,20.59,109425.0,19.253,19.2717,19.2436,19.2717,109425.0
2024-03-14 15:00:00,20.59,20.59,20.48,20.49,137673.0,19.2717,19.2717,19.1687,19.1781,137673.0
2024-03-14 15:05:00,20.48,20.54,20.48,20.54,61498.0,19.1687,19.2249,19.1687,19.2249,61498.0
2024-03-14 15:10:00,20.54,20.55,20.52,20.54,47415.0,19.2249,19.2343,19.2062,19.2249,47415.0
2024-03-14 15:15:00,20.54,20.55,20.48,20.48,69358.0,19.2249,19.2343,19.1687,19.1687,69358.0
2024-03-14 15:20:00,20.48,20.52,20.48,20.51,92923.0,19.1687,19.2062,19.1687,19.1968,92923.0
2024-03-14 15:25:00,20.5,20.52,20.49,20.52,73047.0,19.1875,19.2062,19.1781,19.2062,73047.0
2024-03-14 15:30:00,20.51,20.54,20.51,20.53,113904.0,19.1968,19.2249,19.1968,19.2155,113904.0
2024-03-14 15:35:00,20.52,20.53,20.5,20.52,94402.0,19.2062,19.2155,19.1875,19.2062,94402.0
2024-03-14 15:40:00,20.52,20.52,20.49,20.5,165031.0,19.2062,19.2062,19.1781,19.1875,165031.0
2024-03-14 15:45:00,20.5,20.61,20.49,20.6,257355.0,19.1875,19.2904,19.1781,19.2811,257355.0
2024-03-14 15:50:00,20.59,20.61,20.54,20.61,404933.0,19.2717,19.2904,19.2249,19.2904,404933.0
2024-03-14 15:55:00,20.61,20.65,20.6,20.64,811335.0,19.2904,19.3279,19.2811,19.3185,811335.0
2024-03-15 09:30:00,20.6,20.83,20.51,20.81,1299700.0,19.2811,19.4963,19.1968,19.4776,1299700.0
2024-03-15 09:35:00,20.8,21.02,20.74,21.02,173083.0,19.4683,19.6742,19.4121,19.6742,173083.0
2024-03-15 09:40:00,21.04,21.09,20.97,21.03,180439.0,19.6929,19.7397,19.6274,19.6835,180439.0
2024-03-15 09:45:00,21.03,21.04,20.87,20.89,128029.0,19.6835,19.6929,19.5338,19.5525,128029.0
2024-03-15 09:50:00,20.89,21.0,20.83,20.86,102862.0,19.5525,19.6554,19.4963,19.5244,102862.0
2024-03-15 09:55:00,20.85,20.86,20.79,20.85,46973.0,19.5151,19.5244,19.4589,19.5151,46973.0
2024-03-15 10:00:00,20.84,20.91,20.82,20.89,77851.0,19.5057,19.5712,19.487,19.5525,77851.0
2024-03-15 10:05:00,20.89,20.95,20.82,20.9,94732.0,19.5525,19.6086,19.487,19.5619,94732.0
2024-03-15 10:10:00,20.91,20.97,20.88,20.96,59777.0,19.5712,19.6274,19.5431,19.618,59777.0
2024-03-15 10:15:00,20.96,21.03,20.94,21.02,84572.0,19.618,19.6835,19.5993,19.6742,84572.0
2024-03-15 10:20:00,21.02,21.03,20.97,21.03,72839.0,19.6742,19.6835,19.6274,19.6835,72839.0
2024-03-15 10:25:00,21.03,21.03,20.93,21.0,87217.0,19.6835,19.6835,19.5899,19.6554,87217.0
2024-03-15 10:30:00,20.99,21.0,20.91,20.95,51894.0,19.6461,19.6554,19.5712,19.6086,51894.0
2024-03-15 10:35:00,20.94,20.99,20.93,20.99,44547.0,19.5993,19.6461,19.5899,19.6461,44547.0
2024-03-15 10:40:00,20.98,20.99,20.87,20.87,42078.0,19.6367,19.6461,19.5338,19.5338,42078.0
2024-03-15 10:45:00,20.88,20.93,20.86,20.92,43050.0,19.5431,19.5899,19.5244,19.5806,43050.0
2024-03-15 10:50:00,20.92,20.96,20.91,20.96,30585.0,19.5806,19.618,19.5712,19.618,30585.0
2024-03-15 10:55:00,20.95,20.97,20.94,20.96,37538.0,19.6086,19.6274,19.5993,19.618,37538.0
2024-03-15 11:00:00,20.97,20.99,20.96,20.99,24077.0,19.6274,19.6461,19.618,19.6461,24077.0
2024-03-15 11:05:00,20.99,20.99,20.92,20.92,37243.0,19.6461,19.6461,19.5806,19.5806,37243.0
2024-03-15 11:10:00,20.93,20.93,20.88,20.89,24269.0,19.5899,19.5899,19.5431,19.5525,24269.0
2024-03-15 11:15:00,20.88,20.93,20.88,20.92,43273.0,19.5431,19.5899,19.5431,19.5806,43273.0
2024-03-15 11:20:00,20.92,20.96,20.91,20.94,32867.0,19.5806,19.618,19.5712,19.5993,32867.0
2024-03-15 11:25:00,20.94,20.97,20.93,20.95,36879.0,19.5993,19.6274,19.5899,19.6086,36879.0
2024-03-15 11:30:00,20.94,20.95,20.92,20.93,20176.0,19.5993,19.6086,19.5806,19.5899,20176.0
2024-03-15 11:35:00,20.92,20.94,20.9,20.93,26094.0,19.5806,19.5993,19.5619,19.5899,26094.0
2024-03-15 11:40:00,20.93,20.94,20.9,20.9,29716.0,19.5899,19.5993,19.5619,19.5619,29716.0
2024-03-15 11:45:00,20.91,20.92,20.88,20.89,43826.0,19.5712,19.5806,19.5431,19.5525,43826.0
2024-03-15 11:50:00,20.89,20.91,20.88,20.89,28471.0,19.5525,19.5712,19.5431,19.5525,28471.0
2024-03-15 11:55:00,20.89,20.95,20.89,20.94,32842.0,19.5525,19.6086,19.5525,19.5993,32842.0
2024-03-15 12:00:00,20.93,20.94,20.88,20.88,18077.0,19.5899,19.5993,19.5431,19.5431,18077.0
2024-03-15 12:05:00,20.88,20.89,20.86,20.89,23589.0,19.5431,19.5525,19.5244,19.5525,23589.0
2024-03-15 12:10:00,20.89,20.92,20.88,20.89,37512.0,19.5525,19.5806,19.5431,19.5525,37512.0
2024-03-15 12:15:00,20.89,20.9,20.87,20.88,36099.0,19.5525,19.5619,19.5338,19.5431,36099.0
2024-03-15 12:20:00,20.89,20.94,20.88,20.93,28663.0,19.5525,19.5993,19.5431,19.5899,28663.0
2024-03-15 12:25:00,20.93,21.0,20.93,20.99,69208.0,19.5899,19.6554,19.5899,19.6461,69208.0
2024-03-15 12:30:00,20.99,20.99,20.94,20.95,52035.0,19.6461,19.6461,19.5993,19.6086,52035.0
2024-03-15 12:35:00,20.95,20.95,20.92,20.93,15115.0,19.6086,19.6086,19.5806,19.5899,15115.0
2024-03-15 12:40:00,20.94,20.94,20.9,20.91,17425.0,19.5993,19.5993,19.5619,19.5712,17425.0
2024-03-15 12:45:00,20.91,20.92,20.86,20.87,32425.0,19.5712,19.5806,19.5244,19.5338,32425.0
2024-03-15 12:50:00,20.87,20.89,20.86,20.89,30794.0,19.5338,19.5525,19.5244,19.5525,30794.0
2024-03-15 12:55:00,20.88,20.92,20.87,20.88,30976.0,19.5431,19.5806,19.5338,19.5431,30976.0
2024-03-15 13:00:00,20.88,20.9,20.87,20.89,20391.0,19.5431,19.5619,19.5338,19.5525,20391.0
2024-03-15 13:05:00,20.89,20.95,20.88,20.95,31259.0,19.5525,19.6086,19.5431,19.6086,31259.0
2024-03-15 13:10:00,20.95,20.97,20.92,20.95,55852.0,19.6086,19.6274,19.5806,19.6086,55852.0
2024-03-15 13:15:00,20.94,20.95,20.89,20.9,27715.0,19.5993,19.6086,19.5525,19.5619,27715.0
2024-03-15 13:20:00,20.9,20.94,20.9,20.93,22657.0,19.5619,19.5993,19.5619,19.5899,22657.0
2024-03-15 13:25:00,20.93,20.93,20.88,20.89,45899.0,19.5899,19.5899,19.5431,19.5525,45899.0
2024-03-15 13:30:00,20.89,20.89,20.85,20.86,51156.0,19.5525,19.5525,19.5151,19.5244,51156.0
2024-03-15 13:35:00,20.86,20.88,20.85,20.85,24739.0,19.5244,19.5431,19.5151,19.5151,24739.0
2024-03-15 13:40:00,20.85,20.89,20.84,20.87,55758.0,19.5151,19.5525,19.5057,19.5338,55758.0
2024-03-15 13:45:00,20.86,20.87,20.81,20.81,19971.0,19.5244,19.5338,19.4776,19.4776,19971.0
2024-03-15 13:50:00,20.81,20.83,20.8,20.83,15279.0,19.4776,19.4963,19.4683,19.4963,15279.0
2024-03-15 13:55:00,20.82,20.87,20.82,20.84,55056.0,19.487,19.5338,19.487,19.5057,55056.0
2024-03-15 14:00:00,20.84,20.85,20.82,20.82,22009.0,19.5057,19.5151,19.487,19.487,22009.0
2024-03-15 14:05:00,20.83,20.84,20.81,20.84,27421.0,19.4963,19.5057,19.4776,19.5057,27421.0
2024-03-15 14:10:00,20.84,20.84,20.78,20.82,37958.0,19.5057,19.5057,19.4495,19.487,37958.0
2024-03-15 14:15:00,20.82,20.82,20.78,20.8,23864.0,19.487,19.487,19.4495,19.4683,23864.0
2024-03-15 14:20:00,20.8,20.84,20.79,20.82,35515.0,19.4683,19.5057,19.4589,19.487,35515.0
2024-03-15 14:25:00,20.81,20.83,20.8,20.83,26790.0,19.4776,19.4963,19.4683,19.4963,26790.0
2024-03-15 14:30:00,20.83,20.86,20.82,20.84,25287.0,19.4963,19.5244,19.487,19.5057,25287.0
2024-03-15 14:35:00,20.85,20.87,20.83,20.86,48576.0,19.5151,19.5338,19.4963,19.5244,48576.0
2024-03-15 14:40:00,20.86,20.88,20.85,20.88,24077.0,19.5244,19.5431,19.5151,19.5431,24077.0
2024-03-15 14:45:00,20.87,20.88,20.85,20.87,37028.0,19.5338,19.5431,19.5151,19.5338,37028.0
2024-03-15 14:50:00,20.87,20.9,20.86,20.89,29224.0,19.5338,19.5619,19.5244,19.5525,29224.0
2024-03-15 14:55:00,20.89,20.9,20.88,20.89,28756.0,19.5525,19.5619,19.5431,19.5525,28756.0
2024-03-15 15:00:00,20.89,20.9,20.85,20.87,47419.0,19.5525,19.5619,19.5151,19.5338,47419.0
2024-03-15 15:05:00,20.87,20.9,20.86,20.89,38875.0,19.5338,19.5619,19.5244,19.5525,38875.0
2024-03-15 15:10:00,20.89,20.9,20.85,20.85,42869.0,19.5525,19.5619,19.5151,19.5151,42869.0
2024-03-15 15:15:00,20.85,20.86,20.81,20.82,55357.0,19.5151,19.5244,19.4776,19.487,55357.0
2024-03-15 15:20:00,20.82,20.84,20.8,20.84,66721.0,19.487,19.5057,19.4683,19.5057,66721.0
2024-03-15 15:25:00,20.84,20.86,20.83,20.83,50257.0,19.5057,19.5244,19.4963,19.4963,50257.0
2024-03-15 15:30:00,20.83,20.85,20.81,20.82,49363.0,19.4963,19.5151,19.4776,19.487,49363.0
2024-03-15 15:35:00,20.81,20.82,20.79,20.82,94869.0,19.4776,19.487,19.4589,19.487,94869.0
2024-03-15 15:40:00,20.81,20.82,20.75,20.78,82617.0,19.4776,19.487,19.4215,19.4495,82617.0
2024-03-15 15:45:00,20.78,20.89,20.77,20.88,132558.0,19.4495,19.5525,19.4402,19.5431,132558.0
2024-03-15 15:50:00,20.89,20.89,20.79,20.82,257710.0,19.5525,19.5525,19.4589,19.487,257710.0
2024-03-15 15:55:00,20.82,20.84,20.8,20.82,521224.0,19.487,19.5057,19.4683,19.487,521224.0
2024-03-18 09:30:00,20.68,20.73,20.57,20.66,220823.0,19.3559,19.4027,19.253,19.3372,220823.0
2024-03-18 09:35:00,20.67,20.67,20.53,20.55,155904.0,19.3466,19.3466,19.2155,19.2343,155904.0
2024-03-18 09:40:00,20.55,20.62,20.53,20.58,121716.0,19.2343,19.2998,19.2155,19.2623,121716.0
2024-03-18 09:45:00,20.58,20.63,20.53,20.57,131833.0,19.2623,19.3091,19.2155,19.253,131833.0
2024-03-18 09:50:00,20.57,20.72,20.56,20.69,81173.0,19.253,19.3934,19.2436,19.3653,81173.0
2024-03-18 09:55:00,20.69,20.71,20.63,20.7,85536.0,19.3653,19.384,19.3091,19.3747,85536.0
2024-03-18 10:00:00,20.7,20.71,20.62,20.71,90372.0,19.3747,19.384,19.2998,19.384,90372.0
2024-03-18 10:05:00,20.7,20.8,20.67,20.79,56962.0,19.3747,19.4683,19.3466,19.4589,56962.0
2024-03-18 10:10:00,20.8,20.87,20.75,20.78,112838.0,19.4683,19.5338,19.4215,19.4495,112838.0
2024-03-18 10:15:00,20.78,20.81,20.74,20.8,87451.0,19.4495,19.4776,19.4121,19.4683,87451.0
2024-03-18 10:20:00,20.81,20.89,20.8,20.89,71067.0,19.4776,19.5525,19.4683,19.5525,71067.0
2024-03-18 10:25:00,20.89,20.89,20.77,20.77,64236.0,19.5525,19.5525,19.4402,19.4402,64236.0
2024-03-18 10:30:00,20.77,20.83,20.75,20.82,97095.0,19.4402,19.4963,19.4215,19.487,97095.0
2024-03-18 10:35:00,20.82,20.83,20.8,20.83,34794.0,19.487,19.4963,19.4683,19.4963,34794.0
2024-03-18 10:40:00,20.82,20.84,20.81,20.83,29847.0,19.487,19.5057,19.4776,19.4963,29847.0
2024-03-18 10:45:00,20.82,20.87,20.82,20.86,28128.0,19.487,19.5338,19.487,19.5244,28128.0
2024-03-18 10:50:00,20.86,20.86,20.77,20.79,42662.0,19.5244,19.5244,19.4402,19.4589,42662.0
2024-03-18 10:55:00,20.8,20.82,20.78,20.78,32690.0,19.4683,19.487,19.4495,19.4495,32690.0
2024-03-18 11:00:00,20.79,20.83,20.78,20.82,33582.0,19.4589,19.4963,19.4495,19.487,33582.0
2024-03-18 11:05:00,20.82,20.85,20.79,20.8,24335.0,19.487,19.5151,19.4589,19.4683,24335.0
2024-03-18 11:10:00,20.8,20.83,20.78,20.82,48988.0,19.4683,19.4963,19.4495,19.487,48988.0
2024-03-18 11:15:00,20.82,20.83,20.76,20.79,45038.0,19.487,19.4963,19.4308,19.4589,45038.0
2024-03-18 11:20:00,20.8,20.83,20.79,20.8,32409.0,19.4683,19.4963,19.4589,19.4683,32409.0
2024-03-18 11:25:00,20.8,20.8,20.78,20.8,20933.0,19.4683,19.4683,19.4495,19.4683,20933.0
2024-03-18 11:30:00,20.79,20.83,20.78,20.8,25157.0,19.4589,19.4963,19.4495,19.4683,25157.0
2024-03-18 11:35:00,20.8,20.86,20.78,20.84,57021.0,19.4683,19.5244,19.4495,19.5057,57021.0
2024-03-18 11:40:00,20.84,20.85,20.81,20.83,16890.0,19.5057,19.5151,19.4776,19.4963,16890.0
2024-03-18 11:45:00,20.83,20.85,20.82,20.84,13832.0,19.4963,19.5151,19.487,19.5057,13832.0
2024-03-18 11:50:00,20.84,20.84,20.81,20.84,25357.0,19.5057,19.5057,19.4776,19.5057,25357.0
2024-03-18 11:55:00,20.84,20.86,20.82,20.82,31389.0,19.5057,19.5244,19.487,19.487,31389.0
2024-03-18 12:00:00,20.82,20.83,20.8,20.82,47458.0,19.487,19.4963,19.4683,19.487,47458.0
2024-03-18 12:05:00,20.82,20.82,20.77,20.78,51202.0,19.487,19.487,19.4402,19.4495,51202.0
2024-03-18 12:10:00,20.77,20.79,20.74,20.74,74827.0,19.4402,19.4589,19.4121,19.4121,74827.0
2024-03-18 12:15:00,20.74,20.77,20.72,20.77,30260.0,19.4121,19.4402,19.3934,19.4402,30260.0
2024-03-18 12:20:00,20.77,20.79,20.76,20.78,23861.0,19.4402,19.4589,19.4308,19.4495,23861.0
2024-03-18 12:25:00,20.78,20.8,20.78,20.8,24616.0,19.4495,19.4683,19.4495,19.4683,24616.0
2024-03-18 12:30:00,20.8,20.8,20.78,20.78,34517.0,19.4683,19.4683,19.4495,19.4495,34517.0
2024-03-18 12:35:00,20.78,20.83,20.76,20.82,41662.0,19.4495,19.4963,19.4308,19.487,41662.0
2024-03-18 12:40:00,20.82,20.91,20.82,20.89,96915.0,19.487,19.5712,19.487,19.5525,96915.0
2024-03-18 12:45:00,20.89,20.93,20.88,20.92,58119.0,19.5525,19.5899,19.5431,19.5806,58119.0
2024-03-18 12:50:00,20.92,20.93,20.9,20.93,40195.0,19.5806,19.5899,19.5619,19.5899,40195.0
2024-03-18 12:55:00,20.93,20.94,20.91,20.92,34819.0,19.5899,19.5993,19.5712,19.5806,34819.0
2024-03-18 13:00:00,20.93,20.94,20.92,20.94,44055.0,19.5899,19.5993,19.5806,19.5993,44055.0
2024-03-18 13:05:00,20.94,20.94,20.92,20.94,22758.0,19.5993,19.5993,19.5806,19.5993,22758.0
2024-03-18 13:10:00,20.94,20.94,20.9,20.94,59132.0,19.5993,19.5993,19.5619,19.5993,59132.0
2024-03-18 13:15:00,20.94,20.94,20.88,20.89,61848.0,19.5993,19.5993,19.5431,19.5525,61848.0
2024-03-18 13:20:00,20.89,20.93,20.89,20.93,22367.0,19.5525,19.5899,19.5525,19.5899,22367.0
2024-03-18 13:25:00,20.93,20.93,20.89,20.89,49565.0,19.5899,19.5899,19.5525,19.5525,49565.0
2024-03-18 13:30:00,20.89,20.9,20.87,20.89,37148.0,19.5525,19.5619,19.5338,19.5525,37148.0
2024-03-18 13:35:00,20.88,20.89,20.8,20.8,64523.0,19.5431,19.5525,19.4683,19.4683,64523.0
2024-03-18 13:40:00,20.81,20.82,20.79,20.8,53383.0,19.4776,19.487,19.4589,19.4683,53383.0
2024-03-18 13:45:00,20.8,20.82,20.78,20.82,34680.0,19.4683,19.487,19.4495,19.487,34680.0
2024-03-18 13:50:00,20.81,20.83,20.79,20.81,47937.0,19.4776,19.4963,19.4589,19.4776,47937.0
2024-03-18 13:55:00,20.81,20.81,20.78,20.78,37921.0,19.4776,19.4776,19.4495,19.4495,37921.0
2024-03-18 14:00:00,20.78,20.79,20.76,20.78,53709.0,19.4495,19.4589,19.4308,19.4495,53709.0
2024-03-18 14:05:00,20.78,20.81,20.77,20.81,36376.0,19.4495,19.4776,19.4402,19.4776,36376.0
2024-03-18 14:10:00,20.8,20.82,20.8,20.8,43514.0,19.4683,19.487,19.4683,19.4683,43514.0
2024-03-18 14:15:00,20.81,20.81,20.76,20.79,78963.0,19.4776,19.4776,19.4308,19.4589,78963.0
2024-03-18 14:20:00,20.8,20.8,20.76,20.78,39864.0,19.4683,19.4683,19.4308,19.4495,39864.0
2024-03-18 14:25:00,20.78,20.82,20.77,20.82,48397.0,19.4495,19.487,19.4402,19.487,48397.0
2024-03-18 14:30:00,20.81,20.83,20.79,20.81,32569.0,19.4776,19.4963,19.4589,19.4776,32569.0
2024-03-18 14:35:00,20.8,20.83,20.8,20.81,26982.0,19.4683,19.4963,19.4683,19.4776,26982.0
2024-03-18 14:40:00,20.82,20.84,20.81,20.82,51856.0,19.487,19.5057,19.4776,19.487,51856.0
2024-03-18 14:45:00,20.83,20.85,20.82,20.84,26632.0,19.4963,19.5151,19.487,19.5057,26632.0
2024-03-18 14:50:00,20.84,20.85,20.82,20.84,39469.0,19.5057,19.5151,19.487,19.5057,39469.0
2024-03-18 14:55:00,20.84,20.85,20.82,20.83,49729.0,19.5057,19.5151,19.487,19.4963,49729.0
2024-03-18 15:00:00,20.82,20.83,20.78,20.79,106371.0,19.487,19.4963,19.4495,19.4589,106371.0
2024-03-18 15:05:00,20.79,20.82,20.78,20.8,42918.0,19.4589,19.487,19.4495,19.4683,42918.0
2024-03-18 15:10:00,20.8,20.83,20.79,20.8,49245.0,19.4683,19.4963,19.4589,19.4683,49245.0
2024-03-18 15:15:00,20.8,20.8,20.79,20.8,33990.0,19.4683,19.4683,19.4589,19.4683,33990.0
2024-03-18 15:20:00,20.8,20.8,20.77,20.78,50125.0,19.4683,19.4683,19.4402,19.4495,50125.0
2024-03-18 15:25:00,20.78,20.78,20.74,20.75,98136.0,19.4495,19.4495,19.4121,19.4215,98136.0
2024-03-18 15:30:00,20.75,20.8,20.73,20.8,98325.0,19.4215,19.4683,19.4027,19.4683,98325.0
2024-03-18 15:35:00,20.8,20.82,20.79,20.8,48414.0,19.4683,19.487,19.4589,19.4683,48414.0
2024-03-18 15:40:00,20.8,20.81,20.78,20.78,59128.0,19.4683,19.4776,19.4495,19.4495,59128.0
2024-03-18 15:45:00,20.79,20.79,20.74,20.77,77405.0,19.4589,19.4589,19.4121,19.4402,77405.0
2024-03-18 15:50:00,20.76,20.77,20.69,20.74,206674.0,19.4308,19.4402,19.3653,19.4121,206674.0
2024-03-18 15:55:00,20.74,20.74,20.68,20.7,298567.0,19.4121,19.4121,19.3559,19.3747,298567.0
2024-03-19 09:30:00,20.6,20.68,20.55,20.63,208712.0,19.2811,19.3559,19.2343,19.3091,208712.0
2024-03-19 09:35:00,20.64,20.78,20.63,20.77,74360.0,19.3185,19.4495,19.3091,19.4402,74360.0
2024-03-19 09:40:00,20.78,20.78,20.68,20.73,74504.0,19.4495,19.4495,19.3559,19.4027,74504.0
2024-03-19 09:45:00,20.73,20.83,20.72,20.81,165628.0,19.4027,19.4963,19.3934,19.4776,165628.0
2024-03-19 09:50:00,20.82,20.92,20.81,20.84,192325.0,19.487,19.5806,19.4776,19.5057,192325.0
2024-03-19 09:55:00,20.84,20.85,20.78,20.82,90926.0,19.5057,19.5151,19.4495,19.487,90926.0
2024-03-19 10:00:00,20.82,20.82,20.7,20.73,79832.0,19.487,19.487,19.3747,19.4027,79832.0
2024-03-19 10:05:00,20.73,20.74,20.65,20.71,91208.0,19.4027,19.4121,19.3279,19.384,91208.0
2024-03-19 10:10:00,20.71,20.79,20.69,20.78,72678.0,19.384,19.4589,19.3653,19.4495,72678.0
2024-03-19 10:15:00,20.79,20.82,20.75,20.76,76756.0,19.4589,19.487,19.4215,19.4308,76756.0
2024-03-19 10:20:00,20.76,20.84,20.75,20.79,88118.0,19.4308,19.5057,19.4215,19.4589,88118.0
2024-03-19 10:25:00,20.79,20.8,20.75,20.79,41059.0,19.4589,19.4683,19.4215,19.4589,41059.0
2024-03-19 10:30:00,20.78,20.88,20.77,20.85,78931.0,19.4495,19.5431,19.4402,19.5151,78931.0
2024-03-19 10:35:00,20.85,20.85,20.78,20.82,44160.0,19.5151,19.5151,19.4495,19.487,44160.0
2024-03-19 10:40:00,20.82,20.83,20.77,20.78,63759.0,19.487,19.4963,19.4402,19.4495,63759.0
2024-03-19 10:45:00,20.78,20.79,20.69,20.7,84051.0,19.4495,19.4589,19.3653,19.3747,84051.0
2024-03-19 10:50:00,20.7,20.73,20.66,20.69,129333.0,19.3747,19.4027,19.3372,19.3653,129333.0
2024-03-19 10:55:00,20.69,20.7,20.65,20.69,108860.0,19.3653,19.3747,19.3279,19.3653,108860.0
2024-03-19 11:00:00,20.68,20.68,20.62,20.65,48049.0,19.3559,19.3559,19.2998,19.3279,48049.0
2024-03-19 11:05:00,20.65,20.65,20.6,20.62,73262.0,19.3279,19.3279,19.2811,19.2998,73262.0
2024-03-19 11:10:00,20.62,20.68,20.61,20.67,56996.0,19.2998,19.3559,19.2904,19.3466,56996.0
2024-03-19 11:15:00,20.67,20.67,20.63,20.64,49726.0,19.3466,19.3466,19.3091,19.3185,49726.0
2024-03-19 11:20:00,20.64,20.71,20.64,20.68,49044.0,19.3185,19.384,19.3185,19.3559,49044.0
2024-03-19 11:25:00,20.68,20.69,20.63,20.64,92560.0,19.3559,19.3653,19.3091,19.3185,92560.0
2024-03-19 11:30:00,20.64,20.69,20.63,20.69,45684.0,19.3185,19.3653,19.3091,19.3653,45684.0
2024-03-19 11:35:00,20.68,20.7,20.64,20.7,30877.0,19.3559,19.3747,19.3185,19.3747,30877.0
2024-03-19 11:40:00,20.7,20.72,20.68,20.71,52038.0,19.3747,19.3934,19.3559,19.384,52038.0
2024-03-19 11:45:00,20.71,20.71,20.65,20.67,74985.0,19.384,19.384,19.3279,19.3466,74985.0
2024-03-19 11:50:00,20.67,20.67,20.63,20.66,47987.0,19.3466,19.3466,19.3091,19.3372,47987.0
2024-03-19 11:55:00,20.66,20.66,20.59,20.62,119319.0,19.3372,19.3372,19.2717,19.2998,119319.0
2024-03-19 12:00:00,20.61,20.66,20.58,20.65,71569.0,19.2904,19.3372,19.2623,19.3279,71569.0
2024-03-19 12:05:00,20.64,20.66,20.61,20.64,54759.0,19.3185,19.3372,19.2904,19.3185,54759.0
2024-03-19 12:10:00,20.64,20.67,20.63,20.64,56420.0,19.3185,19.3466,19.3091,19.3185,56420.0
2024-03-19 12:15:00,20.64,20.64,20.61,20.62,25401.0,19.3185,19.3185,19.2904,19.2998,25401.0
2024-03-19 12:20:00,20.62,20.64,20.6,20.61,41325.0,19.2998,19.3185,19.2811,19.2904,41325.0
2024-03-19 12:25:00,20.61,20.62,20.58,20.6,83304.0,19.2904,19.2998,19.2623,19.2811,83304.0
2024-03-19 12:30:00,20.61,20.62,20.58,20.61,61533.0,19.2904,19.2998,19.2623,19.2904,61533.0
2024-03-19 12:35:00,20.61,20.65,20.6,20.65,87960.0,19.2904,19.3279,19.2811,19.3279,87960.0
2024-03-19 12:40:00,20.64,20.66,20.62,20.64,44453.0,19.3185,19.3372,19.2998,19.3185,44453.0
2024-03-19 12:45:00,20.65,20.66,20.63,20.66,50481.0,19.3279,19.3372,19.3091,19.3372,50481.0
2024-03-19 12:50:00,20.66,20.69,20.63,20.69,50877.0,19.3372,19.3653,19.3091,19.3653,50877.0
2024-03-19 12:55:00,20.68,20.71,20.68,20.7,44139.0,19.3559,19.384,19.3559,19.3747,44139.0
2024-03-19 13:00:00,20.7,20.71,20.65,20.66,155079.0,19.3747,19.384,19.3279,19.3372,155079.0
2024-03-19 13:05:00,20.65,20.67,20.64,20.64,42514.0,19.3279,19.3466,19.3185,19.3185,42514.0
2024-03-19 13:10:00,20.64,20.65,20.63,20.65,46774.0,19.3185,19.3279,19.3091,19.3279,46774.0
2024-03-19 13:15:00,20.65,20.65,20.63,20.64,30858.0,19.3279,19.3279,19.3091,19.3185,30858.0
2024-03-19 13:20:00,20.64,20.67,20.63,20.66,71723.0,19.3185,19.3466,19.3091,19.3372,71723.0
2024-03-19 13:25:00,20.66,20.68,20.65,20.67,40795.0,19.3372,19.3559,19.3279,19.3466,40795.0
2024-03-19 13:30:00,20.67,20.68,20.64,20.67,92576.0,19.3466,19.3559,19.3185,19.3466,92576.0
2024-03-19 13:35:00,20.67,20.7,20.66,20.69,62448.0,19.3466,19.3747,19.3372,19.3653,62448.0
2024-03-19 13:40:00,20.69,20.7,20.67,20.69,70288.0,19.3653,19.3747,19.3466,19.3653,70288.0
2024-03-19 13:45:00,20.7,20.7,20.66,20.69,58074.0,19.3747,19.3747,19.3372,19.3653,58074.0
2024-03-19 13:50:00,20.69,20.69,20.64,20.64,50670.0,19.3653,19.3653,19.3185,19.3185,50670.0
2024-03-19 13:55:00,20.64,20.66,20.63,20.63,39125.0,19.3185,19.3372,19.3091,19.3091,39125.0
2024-03-19 14:00:00,20.63,20.64,20.6,20.64,37337.0,19.3091,19.3185,19.2811,19.3185,37337.0
2024-03-19 14:05:00,20.64,20.64,20.62,20.62,46598.0,19.3185,19.3185,19.2998,19.2998,46598.0
2024-03-19 14:10:00,20.63,20.63,20.59,20.6,180046.0,19.3091,19.3091,19.2717,19.2811,180046.0
2024-03-19 14:15:00,20.6,20.65,20.59,20.64,59898.0,19.2811,19.3279,19.2717,19.3185,59898.0
2024-03-19 14:20:00,20.64,20.67,20.63,20.67,47287.0,19.3185,19.3466,19.3091,19.3466,47287.0
2024-03-19 14:25:00,20.66,20.7,20.65,20.69,117034.0,19.3372,19.3747,19.3279,19.3653,117034.0
2024-03-19 14:30:00,20.69,20.71,20.67,20.68,79176.0,19.3653,19.384,19.3466,19.3559,79176.0
2024-03-19 14:35:00,20.69,20.7,20.68,20.7,33683.0,19.3653,19.3747,19.3559,19.3747,33683.0
2024-03-19 14:40:00,20.7,20.73,20.69,20.71,76029.0,19.3747,19.4027,19.3653,19.384,76029.0
2024-03-19 14:45:00,20.72,20.76,20.71,20.73,107096.0,19.3934,19.4308,19.384,19.4027,107096.0
2024-03-19 14:50:00,20.73,20.74,20.7,20.7,50553.0,19.4027,19.4121,19.3747,19.3747,50553.0
2024-03-19 14:55:00,20.7,20.71,20.64,20.64,104062.0,19.3747,19.384,19.3185,19.3185,104062.0
2024-03-19 15:00:00,20.64,20.65,20.62,20.64,46052.0,19.3185,19.3279,19.2998,19.3185,46052.0
2024-03-19 15:05:00,20.64,20.7,20.63,20.7,93136.0,19.3185,19.3747,19.3091,19.3747,93136.0
2024-03-19 15:10:00,20.7,20.74,20.69,20.7,102191.0,19.3747,19.4121,19.3653,19.3747,102191.0
2024-03-19 15:15:00,20.7,20.73,20.69,20.71,57026.0,19.3747,19.4027,19.3653,19.384,57026.0
2024-03-19 15:20:00,20.71,20.71,20.68,20.68,46028.0,19.384,19.384,19.3559,19.3559,46028.0
2024-03-19 15:25:00,20.68,20.7,20.68,20.69,58445.0,19.3559,19.3747,19.3559,19.3653,58445.0
2024-03-19 15:30:00,20.68,20.68,20.66,20.67,65300.0,19.3559,19.3559,19.3372,19.3466,65300.0
2024-03-19 15:35:00,20.67,20.76,20.67,20.75,119032.0,19.3466,19.4308,19.3466,19.4215,119032.0
2024-03-19 15:40:00,20.75,20.78,20.74,20.77,90833.0,19.4215,19.4495,19.4121,19.4402,90833.0
2024-03-19 15:45:00,20.76,20.77,20.71,20.71,94152.0,19.4308,19.4402,19.384,19.384,94152.0
2024-03-19 15:50:00,20.71,20.71,20.64,20.7,207809.0,19.384,19.384,19.3185,19.3747,207809.0
2024-03-19 15:55:00,20.71,20.73,20.68,20.69,410450.0,19.384,19.4027,19.3559,19.3653,410450.0
2024-03-20 09:30:00,20.62,20.78,20.55,20.73,214505.0,19.2998,19.4495,19.2343,19.4027,214505.0
2024-03-20 09:35:00,20.73,20.82,20.73,20.77,103698.0,19.4027,19.487,19.4027,19.4402,103698.0
2024-03-20 09:40:00,20.78,20.8,20.74,20.75,60573.0,19.4495,19.4683,19.4121,19.4215,60573.0
2024-03-20 09:45:00,20.75,20.83,20.75,20.82,50684.0,19.4215,19.4963,19.4215,19.487,50684.0
2024-03-20 09:50:00,20.82,20.83,20.77,20.78,35264.0,19.487,19.4963,19.4402,19.4495,35264.0
2024-03-20 09:55:00,20.78,20.81,20.74,20.75,85478.0,19.4495,19.4776,19.4121,19.4215,85478.0
2024-03-20 10:00:00,20.76,20.78,20.72,20.76,52319.0,19.4308,19.4495,19.3934,19.4308,52319.0
2024-03-20 10:05:00,20.76,20.79,20.73,20.77,39700.0,19.4308,19.4589,19.4027,19.4402,39700.0
2024-03-20 10:10:00,20.77,20.81,20.76,20.8,46009.0,19.4402,19.4776,19.4308,19.4683,46009.0
2024-03-20 10:15:00,20.8,20.88,20.78,20.87,190701.0,19.4683,19.5431,19.4495,19.5338,190701.0
2024-03-20 10:20:00,20.87,20.89,20.82,20.87,283232.0,19.5338,19.5525,19.487,19.5338,283232.0
2024-03-20 10:25:00,20.88,20.94,20.87,20.9,133931.0,19.5431,19.5993,19.5338,19.5619,133931.0
2024-03-20 10:30:00,20.89,20.93,20.88,20.89,56260.0,19.5525,19.5899,19.5431,19.5525,56260.0
2024-03-20 10:35:00,20.89,20.89,20.8,20.8,50856.0,19.5525,19.5525,19.4683,19.4683,50856.0
2024-03-20 10:40:00,20.8,20.82,20.78,20.82,115805.0,19.4683,19.487,19.4495,19.487,115805.0
2024-03-20 10:45:00,20.82,20.83,20.8,20.82,31443.0,19.487,19.4963,19.4683,19.487,31443.0
2024-03-20 10:50:00,20.82,20.83,20.79,20.8,29419.0,19.487,19.4963,19.4589,19.4683,29419.0
2024-03-20 10:55:00,20.79,20.83,20.79,20.82,46447.0,19.4589,19.4963,19.4589,19.487,46447.0
2024-03-20 11:00:00,20.82,20.85,20.8,20.8,45795.0,19.487,19.5151,19.4683,19.4683,45795.0
2024-03-20 11:05:00,20.8,20.82,20.79,20.8,33912.0,19.4683,19.487,19.4589,19.4683,33912.0
2024-03-20 11:10:00,20.8,20.85,20.8,20.84,68340.0,19.4683,19.5151,19.4683,19.5057,68340.0
2024-03-20 11:15:00,20.85,20.85,20.82,20.82,36147.0,19.5151,19.5151,19.487,19.487,36147.0
2024-03-20 11:20:00,20.82,20.85,20.81,20.82,31620.0,19.487,19.5151,19.4776,19.487,31620.0
2024-03-20 11:25:00,20.82,20.83,20.79,20.81,43880.0,19.487,19.4963,19.4589,19.4776,43880.0
2024-03-20 11:30:00,20.8,20.81,20.78,20.78,29592.0,19.4683,19.4776,19.4495,19.4495,29592.0
2024-03-20 11:35:00,20.78,20.79,20.77,20.79,44692.0,19.4495,19.4589,19.4402,19.4589,44692.0
2024-03-20 11:40:00,20.79,20.79,20.76,20.77,34651.0,19.4589,19.4589,19.4308,19.4402,34651.0
2024-03-20 11:45:00,20.77,20.78,20.75,20.77,46998.0,19.4402,19.4495,19.4215,19.4402,46998.0
2024-03-20 11:50:00,20.77,20.78,20.75,20.75,58161.0,19.4402,19.4495,19.4215,19.4215,58161.0
2024-03-20 11:55:00,20.76,20.8,20.75,20.8,48880.0,19.4308,19.4683,19.4215,19.4683,48880.0
2024-03-20 12:00:00,20.8,20.81,20.77,20.79,28493.0,19.4683,19.4776,19.4402,19.4589,28493.0
2024-03-20 12:05:00,20.78,20.81,20.77,20.8,53436.0,19.4495,19.4776,19.4402,19.4683,53436.0
2024-03-20 12:10:00,20.8,20.8,20.77,20.8,26202.0,19.4683,19.4683,19.4402,19.4683,26202.0
2024-03-20 12:15:00,20.8,20.8,20.78,20.79,19776.0,19.4683,19.4683,19.4495,19.4589,19776.0
2024-03-20 12:20:00,20.79,20.8,20.76,20.77,65096.0,19.4589,19.4683,19.4308,19.4402,65096.0
2024-03-20 12:25:00,20.78,20.78,20.76,20.78,39992.0,19.4495,19.4495,19.4308,19.4495,39992.0
2024-03-20 12:30:00,20.78,20.79,20.76,20.76,33383.0,19.4495,19.4589,19.4308,19.4308,33383.0
2024-03-20 12:35:00,20.77,20.78,20.76,20.76,38049.0,19.4402,19.4495,19.4308,19.4308,38049.0
2024-03-20 12:40:00,20.77,20.79,20.76,20.77,54083.0,19.4402,19.4589,19.4308,19.4402,54083.0
2024-03-20 12:45:00,20.77,20.77,20.75,20.77,22091.0,19.4402,19.4402,19.4215,19.4402,22091.0
2024-03-20 12:50:00,20.77,20.78,20.76,20.78,28872.0,19.4402,19.4495,19.4308,19.4495,28872.0
2024-03-20 12:55:00,20.78,20.79,20.76,20.77,29953.0,19.4495,19.4589,19.4308,19.4402,29953.0
2024-03-20 13:00:00,20.77,20.77,20.75,20.77,21937.0,19.4402,19.4402,19.4215,19.4402,21937.0
2024-03-20 13:05:00,20.77,20.79,20.76,20.77,21496.0,19.4402,19.4589,19.4308,19.4402,21496.0
2024-03-20 13:10:00,20.77,20.77,20.75,20.77,27839.0,19.4402,19.4402,19.4215,19.4402,27839.0
2024-03-20 13:15:00,20.77,20.77,20.74,20.75,46023.0,19.4402,19.4402,19.4121,19.4215,46023.0
2024-03-20 13:20:00,20.75,20.75,20.72,20.73,42958.0,19.4215,19.4215,19.3934,19.4027,42958.0
2024-03-20 13:25:00,20.73,20.75,20.72,20.73,39752.0,19.4027,19.4215,19.3934,19.4027,39752.0
2024-03-20 13:30:00,20.73,20.74,20.71,20.71,27461.0,19.4027,19.4121,19.384,19.384,27461.0
2024-03-20 13:35:00,20.72,20.72,20.7,20.71,27698.0,19.3934,19.3934,19.3747,19.384,27698.0
2024-03-20 13:40:00,20.71,20.72,20.69,20.71,61923.0,19.384,19.3934,19.3653,19.384,61923.0
2024-03-20 13:45:00,20.71,20.74,20.7,20.73,30085.0,19.384,19.4121,19.3747,19.4027,30085.0
2024-03-20 13:50:00,20.73,20.75,20.72,20.73,52130.0,19.4027,19.4215,19.3934,19.4027,52130.0
2024-03-20 13:55:00,20.73,20.73,20.71,20.71,28394.0,19.4027,19.4027,19.384,19.384,28394.0
2024-03-20 14:00:00,20.72,20.83,20.72,20.81,154670.0,19.3934,19.4963,19.3934,19.4776,154670.0
2024-03-20 14:05:00,20.81,20.84,20.76,20.76,81162.0,19.4776,19.5057,19.4308,19.4308,81162.0
2024-03-20 14:10:00,20.76,20.82,20.75,20.78,52047.0,19.4308,19.487,19.4215,19.4495,52047.0
2024-03-20 14:15:00,20.78,20.79,20.71,20.73,44183.0,19.4495,19.4589,19.384,19.4027,44183.0
2024-03-20 14:20:00,20.72,20.75,20.71,20.74,51268.0,19.3934,19.4215,19.384,19.4121,51268.0
2024-03-20 14:25:00,20.73,20.81,20.73,20.8,44941.0,19.4027,19.4776,19.4027,19.4683,44941.0
2024-03-20 14:30:00,20.8,20.82,20.72,20.72,106606.0,19.4683,19.487,19.3934,19.3934,106606.0
2024-03-20 14:35:00,20.72,20.84,20.71,20.83,78992.0,19.3934,19.5057,19.384,19.4963,78992.0
2024-03-20 14:40:00,20.84,20.92,20.81,20.91,128165.0,19.5057,19.5806,19.4776,19.5712,128165.0
2024-03-20 14:45:00,20.91,21.09,20.9,21.07,175743.0,19.5712,19.7397,19.5619,19.721,175743.0
2024-03-20 14:50:00,21.07,21.08,20.96,20.96,126321.0,19.721,19.7303,19.618,19.618,126321.0
2024-03-20 14:55:00,20.96,21.05,20.96,21.03,124111.0,19.618,19.7022,19.618,19.6835,124111.0
2024-03-20 15:00:00,21.04,21.05,20.98,21.0,86562.0,19.6929,19.7022,19.6367,19.6554,86562.0
2024-03-20 15:05:00,21.0,21.02,20.96,21.0,50331.0,19.6554,19.6742,19.618,19.6554,50331.0
2024-03-20 15:10:00,21.01,21.05,21.0,21.03,77708.0,19.6648,19.7022,19.6554,19.6835,77708.0
2024-03-20 15:15:00,21.03,21.09,21.02,21.08,118500.0,19.6835,19.7397,19.6742,19.7303,118500.0
2024-03-20 15:20:00,21.08,21.1,21.06,21.1,65827.0,19.7303,19.749,19.7116,19.749,65827.0
2024-03-20 15:25:00,21.1,21.14,21.09,21.12,70648.0,19.749,19.7865,19.7397,19.7678,70648.0
2024-03-20 15:30:00,21.11,21.15,21.1,21.12,135040.0,19.7584,19.7958,19.749,19.7678,135040.0
2024-03-20 15:35:00,21.12,21.12,21.03,21.06,87219.0,19.7678,19.7678,19.6835,19.7116,87219.0
2024-03-20 15:40:00,21.05,21.08,21.03,21.04,92911.0,19.7022,19.7303,19.6835,19.6929,92911.0
2024-03-20 15:45:00,21.04,21.07,21.01,21.02,126366.0,19.6929,19.721,19.6648,19.6742,126366.0
2024-03-20 15:50:00,21.02,21.07,21.01,21.07,264642.0,19.6742,19.721,19.6648,19.721,264642.0
2024-03-20 15:55:00,21.07,21.11,21.06,21.09,461647.0,19.721,19.7584,19.7116,19.7397,461647.0
2024-03-21 09:30:00,21.01,21.06,20.95,21.01,217250.0,19.6648,19.7116,19.6086,19.6648,217250.0
2024-03-21 09:35:00,21.01,21.07,20.97,21.06,103308.0,19.6648,19.721,19.6274,19.7116,103308.0
2024-03-21 09:40:00,21.05,21.15,21.05,21.09,130359.0,19.7022,19.7958,19.7022,19.7397,130359.0
2024-03-21 09:45:00,21.09,21.09,20.94,21.01,143347.0,19.7397,19.7397,19.5993,19.6648,143347.0
2024-03-21 09:50:00,21.01,21.03,20.96,20.98,79107.0,19.6648,19.6835,19.618,19.6367,79107.0
2024-03-21 09:55:00,20.98,21.06,20.96,21.01,114235.0,19.6367,19.7116,19.618,19.6648,114235.0
2024-03-21 10:00:00,21.01,21.05,20.96,20.98,129607.0,19.6648,19.7022,19.618,19.6367,129607.0
2024-03-21 10:05:00,20.98,21.0,20.96,20.96,80289.0,19.6367,19.6554,19.618,19.618,80289.0
2024-03-21 10:10:00,20.96,21.0,20.96,20.98,60039.0,19.618,19.6554,19.618,19.6367,60039.0
2024-03-21 10:15:00,20.98,21.04,20.97,21.04,67767.0,19.6367,19.6929,19.6274,19.6929,67767.0
2024-03-21 10:20:00,21.04,21.05,21.0,21.01,58816.0,19.6929,19.7022,19.6554,19.6648,58816.0
2024-03-21 10:25:00,21.02,21.02,20.98,20.98,56478.0,19.6742,19.6742,19.6367,19.6367,56478.0
2024-03-21 10:30:00,20.98,21.0,20.92,20.92,163933.0,19.6367,19.6554,19.5806,19.5806,163933.0
2024-03-21 10:35:00,20.92,21.02,20.92,21.01,112835.0,19.5806,19.6742,19.5806,19.6648,112835.0
2024-03-21 10:40:00,21.01,21.01,20.93,20.95,104760.0,19.6648,19.6648,19.5899,19.6086,104760.0
2024-03-21 10:45:00,20.95,20.95,20.87,20.88,100966.0,19.6086,19.6086,19.5338,19.5431,100966.0
2024-03-21 10:50:00,20.89,20.9,20.85,20.87,88551.0,19.5525,19.5619,19.5151,19.5338,88551.0
2024-03-21 10:55:00,20.87,20.88,20.85,20.88,76867.0,19.5338,19.5431,19.5151,19.5431,76867.0
2024-03-21 11:00:00,20.89,20.89,20.82,20.85,93252.0,19.5525,19.5525,19.487,19.5151,93252.0
2024-03-21 11:05:00,20.85,20.86,20.8,20.82,98492.0,19.5151,19.5244,19.4683,19.487,98492.0
2024-03-21 11:10:00,20.81,20.83,20.77,20.79,88239.0,19.4776,19.4963,19.4402,19.4589,88239.0
2024-03-21 11:15:00,20.79,20.85,20.78,20.82,59314.0,19.4589,19.5151,19.4495,19.487,59314.0
2024-03-21 11:20:00,20.82,20.83,20.8,20.8,126726.0,19.487,19.4963,19.4683,19.4683,126726.0
2024-03-21 11:25:00,20.8,20.82,20.79,20.82,75186.0,19.4683,19.487,19.4589,19.487,75186.0
2024-03-21 11:30:00,20.81,20.84,20.81,20.82,30265.0,19.4776,19.5057,19.4776,19.487,30265.0
2024-03-21 11:35:00,20.82,20.83,20.81,20.81,26111.0,19.487,19.4963,19.4776,19.4776,26111.0
2024-03-21 11:40:00,20.82,20.82,20.8,20.8,45945.0,19.487,19.487,19.4683,19.4683,45945.0
2024-03-21 11:45:00,20.8,20.82,20.8,20.8,61769.0,19.4683,19.487,19.4683,19.4683,61769.0
2024-03-21 11:50:00,20.8,20.83,20.8,20.81,48627.0,19.4683,19.4963,19.4683,19.4776,48627.0
2024-03-21 11:55:00,20.81,20.86,20.81,20.86,47227.0,19.4776,19.5244,19.4776,19.5244,47227.0
2024-03-21 12:00:00,20.86,20.88,20.81,20.81,64614.0,19.5244,19.5431,19.4776,19.4776,64614.0
2024-03-21 12:05:00,20.81,20.83,20.81,20.82,22654.0,19.4776,19.4963,19.4776,19.487,22654.0
2024-03-21 12:10:00,20.83,20.87,20.82,20.85,73508.0,19.4963,19.5338,19.487,19.5151,73508.0
2024-03-21 12:15:00,20.85,20.86,20.82,20.82,38242.0,19.5151,19.5244,19.487,19.487,38242.0
2024-03-21 12:20:00,20.82,20.85,20.81,20.84,57033.0,19.487,19.5151,19.4776,19.5057,57033.0
2024-03-21 12:25:00,20.85,20.86,20.83,20.85,25113.0,19.5151,19.5244,19.4963,19.5151,25113.0
2024-03-21 12:30:00,20.85,20.87,20.83,20.84,254787.0,19.5151,19.5338,19.4963,19.5057,254787.0
2024-03-21 12:35:00,20.83,20.84,20.81,20.82,33384.0,19.4963,19.5057,19.4776,19.487,33384.0
2024-03-21 12:40:00,20.82,20.83,20.8,20.81,26833.0,19.487,19.4963,19.4683,19.4776,26833.0
2024-03-21 12:45:00,20.82,20.83,20.8,20.83,49173.0,19.487,19.4963,19.4683,19.4963,49173.0
2024-03-21 12:50:00,20.83,20.83,20.81,20.81,27573.0,19.4963,19.4963,19.4776,19.4776,27573.0
2024-03-21 12:55:00,20.82,20.85,20.81,20.85,33964.0,19.487,19.5151,19.4776,19.5151,33964.0
2024-03-21 13:00:00,20.85,20.85,20.83,20.83,26250.0,19.5151,19.5151,19.4963,19.4963,26250.0
2024-03-21 13:05:00,20.84,20.85,20.81,20.82,37254.0,19.5057,19.5151,19.4776,19.487,37254.0
2024-03-21 13:10:00,20.82,20.84,20.8,20.82,63604.0,19.487,19.5057,19.4683,19.487,63604.0
2024-03-21 13:15:00,20.82,20.82,20.76,20.78,120145.0,19.487,19.487,19.4308,19.4495,120145.0
2024-03-21 13:20:00,20.78,20.8,20.77,20.78,29421.0,19.4495,19.4683,19.4402,19.4495,29421.0
2024-03-21 13:25:00,20.78,20.78,20.74,20.76,46135.0,19.4495,19.4495,19.4121,19.4308,46135.0
2024-03-21 13:30:00,20.75,20.76,20.73,20.74,58286.0,19.4215,19.4308,19.4027,19.4121,58286.0
2024-03-21 13:35:00,20.73,20.76,20.73,20.76,37391.0,19.4027,19.4308,19.4027,19.4308,37391.0
2024-03-21 13:40:00,20.76,20.76,20.74,20.76,37440.0,19.4308,19.4308,19.4121,19.4308,37440.0
2024-03-21 13:45:00,20.76,20.76,20.74,20.75,22004.0,19.4308,19.4308,19.4121,19.4215,22004.0
2024-03-21 13:50:00,20.76,20.77,20.74,20.75,52876.0,19.4308,19.4402,19.4121,19.4215,52876.0
2024-03-21 13:55:00,20.75,20.76,20.73,20.73,43297.0,19.4215,19.4308,19.4027,19.4027,43297.0
2024-03-21 14:00:00,20.73,20.76,20.73,20.75,36804.0,19.4027,19.4308,19.4027,19.4215,36804.0
2024-03-21 14:05:00,20.74,20.75,20.73,20.75,38956.0,19.4121,19.4215,19.4027,19.4215,38956.0
2024-03-21 14:10:00,20.75,20.75,20.74,20.74,24318.0,19.4215,19.4215,19.4121,19.4121,24318.0
2024-03-21 14:15:00,20.74,20.75,20.73,20.75,49023.0,19.4121,19.4215,19.4027,19.4215,49023.0
2024-03-21 14:20:00,20.75,20.76,20.74,20.76,46749.0,19.4215,19.4308,19.4121,19.4308,46749.0
2024-03-21 14:25:00,20.75,20.77,20.73,20.75,37589.0,19.4215,19.4402,19.4027,19.4215,37589.0
2024-03-21 14:30:00,20.75,20.75,20.74,20.75,13854.0,19.4215,19.4215,19.4121,19.4215,13854.0
2024-03-21 14:35:00,20.74,20.75,20.72,20.73,41791.0,19.4121,19.4215,19.3934,19.4027,41791.0
2024-03-21 14:40:00,20.73,20.75,20.72,20.73,35140.0,19.4027,19.4215,19.3934,19.4027,35140.0
2024-03-21 14:45:00,20.73,20.77,20.73,20.74,73010.0,19.4027,19.4402,19.4027,19.4121,73010.0
2024-03-21 14:50:00,20.75,20.77,20.73,20.73,33981.0,19.4215,19.4402,19.4027,19.4027,33981.0
2024-03-21 14:55:00,20.73,20.79,20.73,20.78,47077.0,19.4027,19.4589,19.4027,19.4495,47077.0
2024-03-21 15:00:00,20.79,20.81,20.78,20.8,63356.0,19.4589,19.4776,19.4495,19.4683,63356.0
2024-03-21 15:05:00,20.8,20.81,20.79,20.8,48385.0,19.4683,19.4776,19.4589,19.4683,48385.0
2024-03-21 15:10:00,20.8,20.81,20.76,20.76,33249.0,19.4683,19.4776,19.4308,19.4308,33249.0
2024-03-21 15:15:00,20.76,20.81,20.75,20.8,69914.0,19.4308,19.4776,19.4215,19.4683,69914.0
2024-03-21 15:20:00,20.8,20.82,20.78,20.8,46263.0,19.4683,19.487,19.4495,19.4683,46263.0
2024-03-21 15:25:00,20.81,20.82,20.8,20.8,45390.0,19.4776,19.487,19.4683,19.4683,45390.0
2024-03-21 15:30:00,20.8,20.82,20.78,20.79,72947.0,19.4683,19.487,19.4495,19.4589,72947.0
2024-03-21 15:35:00,20.79,20.8,20.78,20.79,42170.0,19.4589,19.4683,19.4495,19.4589,42170.0
2024-03-21 15:40:00,20.8,20.82,20.79,20.81,94199.0,19.4683,19.487,19.4589,19.4776,94199.0
2024-03-21 15:45:00,20.8,20.83,20.78,20.82,100076.0,19.4683,19.4963,19.4495,19.487,100076.0
2024-03-21 15:50:00,20.81,20.84,20.8,20.84,185318.0,19.4776,19.5057,19.4683,19.5057,185318.0
2024-03-21 15:55:00,20.84,20.84,20.79,20.8,578251.0,19.5057,19.5057,19.4589,19.4683,578251.0
2024-03-22 09:30:00,20.86,21.0,20.85,20.93,222626.0,19.5244,19.6554,19.5151,19.5899,222626.0
2024-03-22 09:35:00,20.93,20.95,20.88,20.94,78127.0,19.5899,19.6086,19.5431,19.5993,78127.0
2024-03-22 09:40:00,20.95,20.99,20.9,20.91,120819.0,19.6086,19.6461,19.5619,19.5712,120819.0
2024-03-22 09:45:00,20.91,21.04,20.9,21.0,326371.0,19.5712,19.6929,19.5619,19.6554,326371.0
2024-03-22 09:50:00,20.99,21.02,20.95,20.96,100478.0,19.6461,19.6742,19.6086,19.618,100478.0
2024-03-22 09:55:00,20.96,20.99,20.88,20.98,138740.0,19.618,19.6461,19.5431,19.6367,138740.0
2024-03-22 10:00:00,20.99,21.03,20.98,21.0,116157.0,19.6461,19.6835,19.6367,19.6554,116157.0
2024-03-22 10:05:00,21.0,21.05,20.9,20.91,131510.0,19.6554,19.7022,19.5619,19.5712,131510.0
2024-03-22 10:10:00,20.91,20.95,20.89,20.89,90703.0,19.5712,19.6086,19.5525,19.5525,90703.0
2024-03-22 10:15:00,20.89,20.95,20.89,20.95,59285.0,19.5525,19.6086,19.5525,19.6086,59285.0
2024-03-22 10:20:00,20.95,20.97,20.91,20.92,81088.0,19.6086,19.6274,19.5712,19.5806,81088.0
2024-03-22 10:25:00,20.91,20.92,20.84,20.87,52610.0,19.5712,19.5806,19.5057,19.5338,52610.0
2024-03-22 10:30:00,20.86,20.87,20.78,20.8,64767.0,19.5244,19.5338,19.4495,19.4683,64767.0
2024-03-22 10:35:00,20.79,20.81,20.77,20.78,139097.0,19.4589,19.4776,19.4402,19.4495,139097.0
2024-03-22 10:40:00,20.77,20.82,20.75,20.75,65052.0,19.4402,19.487,19.4215,19.4215,65052.0
2024-03-22 10:45:00,20.75,20.78,20.73,20.73,96333.0,19.4215,19.4495,19.4027,19.4027,96333.0
2024-03-22 10:50:00,20.73,20.74,20.7,20.71,64650.0,19.4027,19.4121,19.3747,19.384,64650.0
2024-03-22 10:55:00,20.7,20.71,20.65,20.7,148755.0,19.3747,19.384,19.3279,19.3747,148755.0
2024-03-22 11:00:00,20.7,20.73,20.68,20.69,91516.0,19.3747,19.4027,19.3559,19.3653,91516.0
2024-03-22 11:05:00,20.68,20.73,20.68,20.73,55974.0,19.3559,19.4027,19.3559,19.4027,55974.0
2024-03-22 11:10:00,20.73,20.73,20.69,20.69,21845.0,19.4027,19.4027,19.3653,19.3653,21845.0
2024-03-22 11:15:00,20.69,20.73,20.68,20.72,50255.0,19.3653,19.4027,19.3559,19.3934,50255.0
2024-03-22 11:20:00,20.71,20.76,20.71,20.75,80027.0,19.384,19.4308,19.384,19.4215,80027.0
2024-03-22 11:25:00,20.76,20.79,20.73,20.79,97104.0,19.4308,19.4589,19.4027,19.4589,97104.0
2024-03-22 11:30:00,20.78,20.79,20.74,20.74,50272.0,19.4495,19.4589,19.4121,19.4121,50272.0
2024-03-22 11:35:00,20.74,20.74,20.71,20.71,91717.0,19.4121,19.4121,19.384,19.384,91717.0
2024-03-22 11:40:00,20.72,20.72,20.7,20.71,102178.0,19.3934,19.3934,19.3747,19.384,102178.0
2024-03-22 11:45:00,20.71,20.73,20.7,20.73,70417.0,19.384,19.4027,19.3747,19.4027,70417.0
2024-03-22 11:50:00,20.73,20.78,20.72,20.77,47731.0,19.4027,19.4495,19.3934,19.4402,47731.0
2024-03-22 11:55:00,20.77,20.78,20.75,20.76,43820.0,19.4402,19.4495,19.4215,19.4308,43820.0
2024-03-22 12:00:00,20.76,20.76,20.71,20.72,55013.0,19.4308,19.4308,19.384,19.3934,55013.0
2024-03-22 12:05:00,20.72,20.75,20.71,20.73,56141.0,19.3934,19.4215,19.384,19.4027,56141.0
2024-03-22 12:10:00,20.73,20.74,20.71,20.71,27628.0,19.4027,19.4121,19.384,19.384,27628.0
2024-03-22 12:15:00,20.71,20.72,20.69,20.71,92828.0,19.384,19.3934,19.3653,19.384,92828.0
2024-03-22 12:20:00,20.71,20.71,20.67,20.68,92979.0,19.384,19.384,19.3466,19.3559,92979.0
2024-03-22 12:25:00,20.69,20.73,20.68,20.73,82135.0,19.3653,19.4027,19.3559,19.4027,82135.0
2024-03-22 12:30:00,20.72,20.73,20.68,20.7,38252.0,19.3934,19.4027,19.3559,19.3747,38252.0
2024-03-22 12:35:00,20.7,20.71,20.67,20.68,62850.0,19.3747,19.384,19.3466,19.3559,62850.0
2024-03-22 12:40:00,20.67,20.68,20.65,20.65,31742.0,19.3466,19.3559,19.3279,19.3279,31742.0
2024-03-22 12:45:00,20.65,20.66,20.63,20.64,60858.0,19.3279,19.3372,19.3091,19.3185,60858.0
2024-03-22 12:50:00,20.64,20.65,20.61,20.61,35237.0,19.3185,19.3279,19.2904,19.2904,35237.0
2024-03-22 12:55:00,20.61,20.63,20.61,20.63,68229.0,19.2904,19.3091,19.2904,19.3091,68229.0
2024-03-22 13:00:00,20.63,20.63,20.61,20.62,38738.0,19.3091,19.3091,19.2904,19.2998,38738.0
2024-03-22 13:05:00,20.62,20.62,20.6,20.61,55114.0,19.2998,19.2998,19.2811,19.2904,55114.0
2024-03-22 13:10:00,20.61,20.62,20.58,20.59,109518.0,19.2904,19.2998,19.2623,19.2717,109518.0
2024-03-22 13:15:00,20.59,20.63,20.59,20.62,48018.0,19.2717,19.3091,19.2717,19.2998,48018.0
2024-03-22 13:20:00,20.62,20.65,20.61,20.65,36034.0,19.2998,19.3279,19.2904,19.3279,36034.0
2024-03-22 13:25:00,20.64,20.65,20.63,20.63,31687.0,19.3185,19.3279,19.3091,19.3091,31687.0
2024-03-22 13:30:00,20.63,20.64,20.6,20.62,87998.0,19.3091,19.3185,19.2811,19.2998,87998.0
2024-03-22 13:35:00,20.62,20.62,20.6,20.6,48162.0,19.2998,19.2998,19.2811,19.2811,48162.0
2024-03-22 13:40:00,20.61,20.61,20.6,20.61,19564.0,19.2904,19.2904,19.2811,19.2904,19564.0
2024-03-22 13:45:00,20.61,20.61,20.6,20.6,16740.0,19.2904,19.2904,19.2811,19.2811,16740.0
2024-03-22 13:50:00,20.6,20.63,20.6,20.63,45498.0,19.2811,19.3091,19.2811,19.3091,45498.0
2024-03-22 13:55:00,20.63,20.65,20.62,20.64,33415.0,19.3091,19.3279,19.2998,19.3185,33415.0
2024-03-22 14:00:00,20.64,20.64,20.61,20.61,26635.0,19.3185,19.3185,19.2904,19.2904,26635.0
2024-03-22 14:05:00,20.62,20.62,20.61,20.61,14603.0,19.2998,19.2998,19.2904,19.2904,14603.0
2024-03-22 14:10:00,20.61,20.64,20.6,20.64,73818.0,19.2904,19.3185,19.2811,19.3185,73818.0
2024-03-22 14:15:00,20.64,20.66,20.63,20.64,55596.0,19.3185,19.3372,19.3091,19.3185,55596.0
2024-03-22 14:20:00,20.64,20.64,20.62,20.63,36607.0,19.3185,19.3185,19.2998,19.3091,36607.0
2024-03-22 14:25:00,20.62,20.63,20.62,20.63,16534.0,19.2998,19.3091,19.2998,19.3091,16534.0
2024-03-22 14:30:00,20.62,20.63,20.6,20.63,57011.0,19.2998,19.3091,19.2811,19.3091,57011.0
2024-03-22 14:35:00,20.63,20.65,20.62,20.63,72013.0,19.3091,19.3279,19.2998,19.3091,72013.0
2024-03-22 14:40:00,20.62,20.62,20.61,20.61,16432.0,19.2998,19.2998,19.2904,19.2904,16432.0
2024-03-22 14:45:00,20.62,20.65,20.61,20.64,79713.0,19.2998,19.3279,19.2904,19.3185,79713.0
2024-03-22 14:50:00,20.64,20.65,20.63,20.64,34910.0,19.3185,19.3279,19.3091,19.3185,34910.0
2024-03-22 14:55:00,20.64,20.64,20.63,20.64,19611.0,19.3185,19.3185,19.3091,19.3185,19611.0
2024-03-22 15:00:00,20.64,20.66,20.62,20.66,64141.0,19.3185,19.3372,19.2998,19.3372,64141.0
2024-03-22 15:05:00,20.66,20.66,20.61,20.62,119916.0,19.3372,19.3372,19.2904,19.2998,119916.0
2024-03-22 15:10:00,20.61,20.64,20.6,20.63,72064.0,19.2904,19.3185,19.2811,19.3091,72064.0
2024-03-22 15:15:00,20.62,20.63,20.61,20.62,59014.0,19.2998,19.3091,19.2904,19.2998,59014.0
2024-03-22 15:20:00,20.62,20.65,20.61,20.63,65620.0,19.2998,19.3279,19.2904,19.3091,65620.0
2024-03-22 15:25:00,20.63,20.64,20.62,20.64,68329.0,19.3091,19.3185,19.2998,19.3185,68329.0
2024-03-22 15:30:00,20.64,20.64,20.62,20.64,92314.0,19.3185,19.3185,19.2998,19.3185,92314.0
2024-03-22 15:35:00,20.64,20.66,20.63,20.65,55213.0,19.3185,19.3372,19.3091,19.3279,55213.0
2024-03-22 15:40:00,20.64,20.66,20.62,20.64,120751.0,19.3185,19.3372,19.2998,19.3185,120751.0
2024-03-22 15:45:00,20.63,20.65,20.62,20.65,87715.0,19.3091,19.3279,19.2998,19.3279,87715.0
2024-03-22 15:50:00,20.65,20.66,20.62,20.63,221738.0,19.3279,19.3372,19.2998,19.3091,221738.0
2024-03-22 15:55:00,20.63,20.63,20.57,20.58,420481.0,19.3091,19.3091,19.253,19.2623,420481.0
2024-03-25 09:30:00,20.69,20.93,20.66,20.91,306477.0,19.3653,19.5899,19.3372,19.5712,306477.0
2024-03-25 09:35:00,20.91,20.97,20.86,20.95,166182.0,19.5712,19.6274,19.5244,19.6086,166182.0
2024-03-25 09:40:00,20.95,21.06,20.94,20.99,326201.0,19.6086,19.7116,19.5993,19.6461,326201.0
2024-03-25 09:45:00,21.0,21.01,20.94,21.01,222447.0,19.6554,19.6648,19.5993,19.6648,222447.0
2024-03-25 09:50:00,21.0,21.02,20.93,20.95,253765.0,19.6554,19.6742,19.5899,19.6086,253765.0
2024-03-25 09:55:00,20.94,20.95,20.91,20.95,98400.0,19.5993,19.6086,19.5712,19.6086,98400.0
2024-03-25 10:00:00,20.94,20.95,20.85,20.87,106843.0,19.5993,19.6086,19.5151,19.5338,106843.0
2024-03-25 10:05:00,20.86,20.88,20.81,20.84,138830.0,19.5244,19.5431,19.4776,19.5057,138830.0
2024-03-25 10:10:00,20.84,20.84,20.77,20.79,75804.0,19.5057,19.5057,19.4402,19.4589,75804.0
2024-03-25 10:15:00,20.78,20.78,20.7,20.73,171342.0,19.4495,19.4495,19.3747,19.4027,171342.0
2024-03-25 10:20:00,20.73,20.78,20.7,20.75,131267.0,19.4027,19.4495,19.3747,19.4215,131267.0
2024-03-25 10:25:00,20.75,20.76,20.71,20.71,49206.0,19.4215,19.4308,19.384,19.384,49206.0
2024-03-25 10:30:00,20.71,20.72,20.68,20.7,135993.0,19.384,19.3934,19.3559,19.3747,135993.0
2024-03-25 10:35:00,20.7,20.7,20.65,20.67,125036.0,19.3747,19.3747,19.3279,19.3466,125036.0
2024-03-25 10:40:00,20.68,20.71,20.67,20.67,68987.0,19.3559,19.384,19.3466,19.3466,68987.0
2024-03-25 10:45:00,20.67,20.76,20.67,20.76,122196.0,19.3466,19.4308,19.3466,19.4308,122196.0
2024-03-25 10:50:00,20.76,20.87,20.75,20.85,215037.0,19.4308,19.5338,19.4215,19.5151,215037.0
2024-03-25 10:55:00,20.85,20.87,20.82,20.84,87264.0,19.5151,19.5338,19.487,19.5057,87264.0
2024-03-25 11:00:00,20.84,20.84,20.77,20.78,44439.0,19.5057,19.5057,19.4402,19.4495,44439.0
2024-03-25 11:05:00,20.78,20.8,20.76,20.79,52306.0,19.4495,19.4683,19.4308,19.4589,52306.0
2024-03-25 11:10:00,20.79,20.79,20.75,20.76,77141.0,19.4589,19.4589,19.4215,19.4308,77141.0
2024-03-25 11:15:00,20.77,20.77,20.73,20.76,44745.0,19.4402,19.4402,19.4027,19.4308,44745.0
2024-03-25 11:20:00,20.76,20.78,20.74,20.75,63062.0,19.4308,19.4495,19.4121,19.4215,63062.0
2024-03-25 11:25:00,20.75,20.77,20.73,20.77,49302.0,19.4215,19.4402,19.4027,19.4402,49302.0
2024-03-25 11:30:00,20.76,20.76,20.74,20.75,37152.0,19.4308,19.4308,19.4121,19.4215,37152.0
2024-03-25 11:35:00,20.76,20.76,20.74,20.75,30111.0,19.4308,19.4308,19.4121,19.4215,30111.0
2024-03-25 11:40:00,20.76,20.79,20.75,20.79,97137.0,19.4308,19.4589,19.4215,19.4589,97137.0
2024-03-25 11:45:00,20.79,20.79,20.75,20.75,42723.0,19.4589,19.4589,19.4215,19.4215,42723.0
2024-03-25 11:50:00,20.75,20.76,20.75,20.76,36463.0,19.4215,19.4308,19.4215,19.4308,36463.0
2024-03-25 11:55:00,20.76,20.76,20.73,20.74,30565.0,19.4308,19.4308,19.4027,19.4121,30565.0
2024-03-25 12:00:00,20.73,20.74,20.69,20.73,134811.0,19.4027,19.4121,19.3653,19.4027,134811.0
2024-03-25 12:05:00,20.73,20.73,20.68,20.69,101385.0,19.4027,19.4027,19.3559,19.3653,101385.0
2024-03-25 12:10:00,20.68,20.69,20.67,20.68,162360.0,19.3559,19.3653,19.3466,19.3559,162360.0
2024-03-25 12:15:00,20.68,20.68,20.65,20.67,96541.0,19.3559,19.3559,19.3279,19.3466,96541.0
2024-03-25 12:20:00,20.67,20.69,20.66,20.68,64214.0,19.3466,19.3653,19.3372,19.3559,64214.0
2024-03-25 12:25:00,20.69,20.69,20.65,20.67,61808.0,19.3653,19.3653,19.3279,19.3466,61808.0
2024-03-25 12:30:00,20.66,20.69,20.65,20.69,65005.0,19.3372,19.3653,19.3279,19.3653,65005.0
2024-03-25 12:35:00,20.68,20.69,20.67,20.67,48035.0,19.3559,19.3653,19.3466,19.3466,48035.0
2024-03-25 12:40:00,20.68,20.69,20.64,20.64,120949.0,19.3559,19.3653,19.3185,19.3185,120949.0
2024-03-25 12:45:00,20.64,20.66,20.63,20.64,76945.0,19.3185,19.3372,19.3091,19.3185,76945.0
2024-03-25 12:50:00,20.65,20.66,20.63,20.64,65359.0,19.3279,19.3372,19.3091,19.3185,65359.0
2024-03-25 12:55:00,20.64,20.67,20.63,20.65,76871.0,19.3185,19.3466,19.3091,19.3279,76871.0
2024-03-25 13:00:00,20.65,20.68,20.64,20.68,96329.0,19.3279,19.3559,19.3185,19.3559,96329.0
2024-03-25 13:05:00,20.67,20.68,20.64,20.66,80559.0,19.3466,19.3559,19.3185,19.3372,80559.0
2024-03-25 13:10:00,20.66,20.66,20.62,20.63,70941.0,19.3372,19.3372,19.2998,19.3091,70941.0
2024-03-25 13:15:00,20.62,20.63,20.61,20.63,46267.0,19.2998,19.3091,19.2904,19.3091,46267.0
2024-03-25 13:20:00,20.62,20.63,20.61,20.61,73832.0,19.2998,19.3091,19.2904,19.2904,73832.0
2024-03-25 13:25:00,20.61,20.64,20.61,20.64,49976.0,19.2904,19.3185,19.2904,19.3185,49976.0
2024-03-25 13:30:00,20.64,20.64,20.62,20.64,55778.0,19.3185,19.3185,19.2998,19.3185,55778.0
2024-03-25 13:35:00,20.64,20.65,20.63,20.65,49455.0,19.3185,19.3279,19.3091,19.3279,49455.0
2024-03-25 13:40:00,20.64,20.66,20.64,20.66,72935.0,19.3185,19.3372,19.3185,19.3372,72935.0
2024-03-25 13:45:00,20.66,20.66,20.64,20.64,49277.0,19.3372,19.3372,19.3185,19.3185,49277.0
2024-03-25 13:50:00,20.64,20.67,20.64,20.66,57078.0,19.3185,19.3466,19.3185,19.3372,57078.0
2024-03-25 13:55:00,20.66,20.67,20.65,20.65,36866.0,19.3372,19.3466,19.3279,19.3279,36866.0
2024-03-25 14:00:00,20.66,20.66,20.61,20.62,110716.0,19.3372,19.3372,19.2904,19.2998,110716.0
2024-03-25 14:05:00,20.62,20.63,20.61,20.62,33775.0,19.2998,19.3091,19.2904,19.2998,33775.0
2024-03-25 14:10:00,20.62,20.66,20.62,20.63,83595.0,19.2998,19.3372,19.2998,19.3091,83595.0
2024-03-25 14:15:00,20.62,20.63,20.61,20.62,62683.0,19.2998,19.3091,19.2904,19.2998,62683.0
2024-03-25 14:20:00,20.62,20.62,20.58,20.6,173338.0,19.2998,19.2998,19.2623,19.2811,173338.0
2024-03-25 14:25:00,20.6,20.62,20.58,20.6,139838.0,19.2811,19.2998,19.2623,19.2811,139838.0
2024-03-25 14:30:00,20.6,20.6,20.57,20.57,72781.0,19.2811,19.2811,19.253,19.253,72781.0
2024-03-25 14:35:00,20.57,20.64,20.56,20.63,121228.0,19.253,19.3185,19.2436,19.3091,121228.0
2024-03-25 14:40:00,20.63,20.63,20.6,20.63,80827.0,19.3091,19.3091,19.2811,19.3091,80827.0
2024-03-25 14:45:00,20.62,20.63,20.6,20.61,88061.0,19.2998,19.3091,19.2811,19.2904,88061.0
2024-03-25 14:50:00,20.6,20.62,20.59,20.61,51018.0,19.2811,19.2998,19.2717,19.2904,51018.0
2024-03-25 14:55:00,20.61,20.62,20.59,20.59,39621.0,19.2904,19.2998,19.2717,19.2717,39621.0
2024-03-25 15:00:00,20.59,20.61,20.59,20.61,40987.0,19.2717,19.2904,19.2717,19.2904,40987.0
2024-03-25 15:05:00,20.61,20.64,20.59,20.6,102056.0,19.2904,19.3185,19.2717,19.2811,102056.0
2024-03-25 15:10:00,20.61,20.62,20.59,20.62,63560.0,19.2904,19.2998,19.2717,19.2998,63560.0
2024-03-25 15:15:00,20.61,20.62,20.58,20.61,103655.0,19.2904,19.2998,19.2623,19.2904,103655.0
2024-03-25 15:20:00,20.61,20.62,20.59,20.61,99108.0,19.2904,19.2998,19.2717,19.2904,99108.0
2024-03-25 15:25:00,20.61,20.64,20.6,20.64,62422.0,19.2904,19.3185,19.2811,19.3185,62422.0
2024-03-25 15:30:00,20.64,20.66,20.63,20.64,117704.0,19.3185,19.3372,19.3091,19.3185,117704.0
2024-03-25 15:35:00,20.64,20.64,20.62,20.64,56390.0,19.3185,19.3185,19.2998,19.3185,56390.0
2024-03-25 15:40:00,20.64,20.65,20.62,20.63,155605.0,19.3185,19.3279,19.2998,19.3091,155605.0
2024-03-25 15:45:00,20.62,20.63,20.6,20.61,134869.0,19.2998,19.3091,19.2811,19.2904,134869.0
2024-03-25 15:50:00,20.61,20.61,20.57,20.6,366515.0,19.2904,19.2904,19.253,19.2811,366515.0
2024-03-25 15:55:00,20.6,20.64,20.6,20.63,725787.0,19.2811,19.3185,19.2811,19.3091,725787.0
2024-03-26 09:30:00,20.3,20.65,20.29,20.39,591278.0,19.0003,19.3279,18.9909,19.0845,591278.0
2024-03-26 09:35:00,20.39,20.44,20.31,20.41,151765.0,19.0845,19.1313,19.0096,19.1032,151765.0
2024-03-26 09:40:00,20.42,20.45,20.36,20.4,161605.0,19.1126,19.1407,19.0564,19.0939,161605.0
2024-03-26 09:45:00,20.41,20.47,20.38,20.41,121566.0,19.1032,19.1594,19.0751,19.1032,121566.0
2024-03-26 09:50:00,20.41,20.43,20.39,20.43,141672.0,19.1032,19.1219,19.0845,19.1219,141672.0
2024-03-26 09:55:00,20.43,20.46,20.39,20.41,113440.0,19.1219,19.15,19.0845,19.1032,113440.0
2024-03-26 10:00:00,20.42,20.43,20.38,20.39,154501.0,19.1126,19.1219,19.0751,19.0845,154501.0
2024-03-26 10:05:00,20.39,20.42,20.36,20.37,111077.0,19.0845,19.1126,19.0564,19.0658,111077.0
2024-03-26 10:10:00,20.37,20.41,20.33,20.36,326969.0,19.0658,19.1032,19.0283,19.0564,326969.0
2024-03-26 10:15:00,20.36,20.38,20.32,20.35,144262.0,19.0564,19.0751,19.019,19.0471,144262.0
2024-03-26 10:20:00,20.35,20.38,20.33,20.36,91477.0,19.0471,19.0751,19.0283,19.0564,91477.0
2024-03-26 10:25:00,20.36,20.4,20.35,20.38,44555.0,19.0564,19.0939,19.0471,19.0751,44555.0
2024-03-26 10:30:00,20.39,20.4,20.37,20.39,60177.0,19.0845,19.0939,19.0658,19.0845,60177.0
2024-03-26 10:35:00,20.39,20.4,20.38,20.4,38203.0,19.0845,19.0939,19.0751,19.0939,38203.0
2024-03-26 10:40:00,20.4,20.44,20.39,20.42,111630.0,19.0939,19.1313,19.0845,19.1126,111630.0
2024-03-26 10:45:00,20.42,20.42,20.39,20.41,29125.0,19.1126,19.1126,19.0845,19.1032,29125.0
2024-03-26 10:50:00,20.4,20.41,20.36,20.4,95685.0,19.0939,19.1032,19.0564,19.0939,95685.0
2024-03-26 10:55:00,20.4,20.43,20.4,20.43,30532.0,19.0939,19.1219,19.0939,19.1219,30532.0
2024-03-26 11:00:00,20.42,20.43,20.39,20.42,38190.0,19.1126,19.1219,19.0845,19.1126,38190.0
2024-03-26 11:05:00,20.41,20.45,20.4,20.42,99994.0,19.1032,19.1407,19.0939,19.1126,99994.0
2024-03-26 11:10:00,20.41,20.42,20.37,20.37,33465.0,19.1032,19.1126,19.0658,19.0658,33465.0
2024-03-26 11:15:00,20.37,20.4,20.35,20.38,123205.0,19.0658,19.0939,19.0471,19.0751,123205.0
2024-03-26 11:20:00,20.38,20.39,20.37,20.38,57398.0,19.0751,19.0845,19.0658,19.0751,57398.0
2024-03-26 11:25:00,20.38,20.42,20.37,20.41,50031.0,19.0751,19.1126,19.0658,19.1032,50031.0
2024-03-26 11:30:00,20.42,20.46,20.4,20.43,178993.0,19.1126,19.15,19.0939,19.1219,178993.0
2024-03-26 11:35:00,20.43,20.47,20.43,20.46,72540.0,19.1219,19.1594,19.1219,19.15,72540.0
2024-03-26 11:40:00,20.46,20.5,20.46,20.5,55198.0,19.15,19.1875,19.15,19.1875,55198.0
2024-03-26 11:45:00,20.5,20.52,20.47,20.52,103336.0,19.1875,19.2062,19.1594,19.2062,103336.0
2024-03-26 11:50:00,20.52,20.52,20.45,20.45,59245.0,19.2062,19.2062,19.1407,19.1407,59245.0
2024-03-26 11:55:00,20.46,20.48,20.45,20.46,42394.0,19.15,19.1687,19.1407,19.15,42394.0
2024-03-26 12:00:00,20.46,20.46,20.43,20.45,47488.0,19.15,19.15,19.1219,19.1407,47488.0
2024-03-26 12:05:00,20.46,20.47,20.43,20.45,74918.0,19.15,19.1594,19.1219,19.1407,74918.0
2024-03-26 12:10:00,20.44,20.46,20.43,20.46,39219.0,19.1313,19.15,19.1219,19.15,39219.0
2024-03-26 12:15:00,20.46,20.51,20.46,20.48,66430.0,19.15,19.1968,19.15,19.1687,66430.0
2024-03-26 12:20:00,20.48,20.5,20.47,20.49,40261.0,19.1687,19.1875,19.1594,19.1781,40261.0
2024-03-26 12:25:00,20.5,20.54,20.49,20.53,79675.0,19.1875,19.2249,19.1781,19.2155,79675.0
2024-03-26 12:30:00,20.52,20.56,20.51,20.56,62876.0,19.2062,19.2436,19.1968,19.2436,62876.0
2024-03-26 12:35:00,20.56,20.58,20.53,20.55,60358.0,19.2436,19.2623,19.2155,19.2343,60358.0
2024-03-26 12:40:00,20.56,20.57,20.54,20.55,47029.0,19.2436,19.253,19.2249,19.2343,47029.0
2024-03-26 12:45:00,20.56,20.57,20.55,20.56,30536.0,19.2436,19.253,19.2343,19.2436,30536.0
2024-03-26 12:50:00,20.57,20.57,20.55,20.56,48145.0,19.253,19.253,19.2343,19.2436,48145.0
2024-03-26 12:55:00,20.57,20.58,20.54,20.54,38680.0,19.253,19.2623,19.2249,19.2249,38680.0
2024-03-26 13:00:00,20.54,20.55,20.53,20.54,20797.0,19.2249,19.2343,19.2155,19.2249,20797.0
2024-03-26 13:05:00,20.54,20.54,20.51,20.54,35057.0,19.2249,19.2249,19.1968,19.2249,35057.0
2024-03-26 13:10:00,20.54,20.54,20.5,20.51,38540.0,19.2249,19.2249,19.1875,19.1968,38540.0
2024-03-26 13:15:00,20.51,20.52,20.5,20.5,34913.0,19.1968,19.2062,19.1875,19.1875,34913.0
2024-03-26 13:20:00,20.51,20.54,20.5,20.54,41763.0,19.1968,19.2249,19.1875,19.2249,41763.0
2024-03-26 13:25:00,20.54,20.55,20.52,20.53,63631.0,19.2249,19.2343,19.2062,19.2155,63631.0
2024-03-26 13:30:00,20.52,20.53,20.49,20.5,85363.0,19.2062,19.2155,19.1781,19.1875,85363.0
2024-03-26 13:35:00,20.5,20.52,20.47,20.51,75969.0,19.1875,19.2062,19.1594,19.1968,75969.0
2024-03-26 13:40:00,20.51,20.51,20.49,20.49,10960.0,19.1968,19.1968,19.1781,19.1781,10960.0
2024-03-26 13:45:00,20.49,20.51,20.48,20.51,32331.0,19.1781,19.1968,19.1687,19.1968,32331.0
2024-03-26 13:50:00,20.5,20.5,20.47,20.48,41812.0,19.1875,19.1875,19.1594,19.1687,41812.0
2024-03-26 13:55:00,20.48,20.56,20.48,20.55,114581.0,19.1687,19.2436,19.1687,19.2343,114581.0
2024-03-26 14:00:00,20.55,20.56,20.53,20.55,44360.0,19.2343,19.2436,19.2155,19.2343,44360.0
2024-03-26 14:05:00,20.56,20.57,20.54,20.54,22669.0,19.2436,19.253,19.2249,19.2249,22669.0
2024-03-26 14:10:00,20.54,20.57,20.54,20.55,42752.0,19.2249,19.253,19.2249,19.2343,42752.0
2024-03-26 14:15:00,20.55,20.58,20.55,20.57,36923.0,19.2343,19.2623,19.2343,19.253,36923.0
2024-03-26 14:20:00,20.57,20.58,20.57,20.57,22391.0,19.253,19.2623,19.253,19.253,22391.0
2024-03-26 14:25:00,20.57,20.58,20.53,20.55,48770.0,19.253,19.2623,19.2155,19.2343,48770.0
2024-03-26 14:30:00,20.54,20.58,20.54,20.57,49751.0,19.2249,19.2623,19.2249,19.253,49751.0
2024-03-26 14:35:00,20.58,20.59,20.57,20.59,50001.0,19.2623,19.2717,19.253,19.2717,50001.0
2024-03-26 14:40:00,20.58,20.62,20.58,20.62,74679.0,19.2623,19.2998,19.2623,19.2998,74679.0
2024-03-26 14:45:00,20.61,20.62,20.57,20.6,75651.0,19.2904,19.2998,19.253,19.2811,75651.0
2024-03-26 14:50:00,20.6,20.62,20.58,20.61,53425.0,19.2811,19.2998,19.2623,19.2904,53425.0
2024-03-26 14:55:00,20.61,20.62,20.59,20.6,59662.0,19.2904,19.2998,19.2717,19.2811,59662.0
2024-03-26 15:00:00,20.6,20.61,20.57,20.61,60983.0,19.2811,19.2904,19.253,19.2904,60983.0
2024-03-26 15:05:00,20.61,20.62,20.58,20.61,108522.0,19.2904,19.2998,19.2623,19.2904,108522.0
2024-03-26 15:10:00,20.61,20.61,20.59,20.61,40824.0,19.2904,19.2904,19.2717,19.2904,40824.0
2024-03-26 15:15:00,20.61,20.61,20.55,20.55,73674.0,19.2904,19.2904,19.2343,19.2343,73674.0
2024-03-26 15:20:00,20.55,20.57,20.55,20.57,84184.0,19.2343,19.253,19.2343,19.253,84184.0
2024-03-26 15:25:00,20.57,20.59,20.55,20.55,186723.0,19.253,19.2717,19.2343,19.2343,186723.0
2024-03-26 15:30:00,20.56,20.57,20.52,20.54,159366.0,19.2436,19.253,19.2062,19.2249,159366.0
2024-03-26 15:35:00,20.54,20.54,20.46,20.5,139184.0,19.2249,19.2249,19.15,19.1875,139184.0
2024-03-26 15:40:00,20.5,20.54,20.49,20.53,140458.0,19.1875,19.2249,19.1781,19.2155,140458.0
2024-03-26 15:45:00,20.52,20.53,20.47,20.5,142396.0,19.2062,19.2155,19.1594,19.1875,142396.0
2024-03-26 15:50:00,20.5,20.58,20.49,20.57,290056.0,19.1875,19.2623,19.1781,19.253,290056.0
2024-03-26 15:55:00,20.57,20.57,20.51,20.53,682671.0,19.253,19.253,19.1968,19.2155,682671.0
2024-03-27 09:30:00,20.6,20.72,20.58,20.69,309255.0,19.2811,19.3934,19.2623,19.3653,309255.0
2024-03-27 09:35:00,20.7,20.93,20.68,20.91,221940.0,19.3747,19.5899,19.3559,19.5712,221940.0
2024-03-27 09:40:00,20.9,20.92,20.78,20.84,190043.0,19.5619,19.5806,19.4495,19.5057,190043.0
2024-03-27 09:45:00,20.84,20.89,20.78,20.84,245448.0,19.5057,19.5525,19.4495,19.5057,245448.0
2024-03-27 09:50:00,20.84,20.84,20.77,20.84,122983.0,19.5057,19.5057,19.4402,19.5057,122983.0
2024-03-27 09:55:00,20.84,20.89,20.83,20.88,110935.0,19.5057,19.5525,19.4963,19.5431,110935.0
2024-03-27 10:00:00,20.88,20.89,20.79,20.8,116052.0,19.5431,19.5525,19.4589,19.4683,116052.0
2024-03-27 10:05:00,20.8,20.8,20.71,20.8,116525.0,19.4683,19.4683,19.384,19.4683,116525.0
2024-03-27 10:10:00,20.8,20.89,20.79,20.88,129625.0,19.4683,19.5525,19.4589,19.5431,129625.0
2024-03-27 10:15:00,20.88,20.89,20.81,20.87,154554.0,19.5431,19.5525,19.4776,19.5338,154554.0
2024-03-27 10:20:00,20.88,20.89,20.81,20.86,86685.0,19.5431,19.5525,19.4776,19.5244,86685.0
2024-03-27 10:25:00,20.87,20.91,20.85,20.89,78231.0,19.5338,19.5712,19.5151,19.5525,78231.0
2024-03-27 10:30:00,20.89,20.94,20.85,20.86,121295.0,19.5525,19.5993,19.5151,19.5244,121295.0
2024-03-27 10:35:00,20.87,20.9,20.81,20.85,105211.0,19.5338,19.5619,19.4776,19.5151,105211.0
2024-03-27 10:40:00,20.85,20.9,20.84,20.86,63690.0,19.5151,19.5619,19.5057,19.5244,63690.0
2024-03-27 10:45:00,20.86,20.87,20.82,20.86,80207.0,19.5244,19.5338,19.487,19.5244,80207.0
2024-03-27 10:50:00,20.86,20.9,20.85,20.89,69517.0,19.5244,19.5619,19.5151,19.5525,69517.0
2024-03-27 10:55:00,20.88,20.91,20.86,20.91,53417.0,19.5431,19.5712,19.5244,19.5712,53417.0
2024-03-27 11:00:00,20.91,20.95,20.89,20.93,110209.0,19.5712,19.6086,19.5525,19.5899,110209.0
2024-03-27 11:05:00,20.93,20.94,20.89,20.9,85412.0,19.5899,19.5993,19.5525,19.5619,85412.0
2024-03-27 11:10:00,20.91,20.93,20.88,20.89,68223.0,19.5712,19.5899,19.5431,19.5525,68223.0
2024-03-27 11:15:00,20.89,20.9,20.86,20.88,58701.0,19.5525,19.5619,19.5244,19.5431,58701.0
2024-03-27 11:20:00,20.87,20.96,20.86,20.96,141794.0,19.5338,19.618,19.5244,19.618,141794.0
2024-03-27 11:25:00,20.96,20.98,20.95,20.96,102996.0,19.618,19.6367,19.6086,19.618,102996.0
2024-03-27 11:30:00,20.96,20.96,20.91,20.92,80386.0,19.618,19.618,19.5712,19.5806,80386.0
2024-03-27 11:35:00,20.92,20.95,20.91,20.92,65223.0,19.5806,19.6086,19.5712,19.5806,65223.0
2024-03-27 11:40:00,20.93,20.94,20.9,20.92,51177.0,19.5899,19.5993,19.5619,19.5806,51177.0
2024-03-27 11:45:00,20.93,20.95,20.9,20.94,101711.0,19.5899,19.6086,19.5619,19.5993,101711.0
2024-03-27 11:50:00,20.94,20.95,20.93,20.94,67823.0,19.5993,19.6086,19.5899,19.5993,67823.0
2024-03-27 11:55:00,20.94,21.0,20.94,20.99,184502.0,19.5993,19.6554,19.5993,19.6461,184502.0
2024-03-27 12:00:00,20.99,20.99,20.89,20.89,81209.0,19.6461,19.6461,19.5525,19.5525,81209.0
2024-03-27 12:05:00,20.89,20.97,20.87,20.97,152224.0,19.5525,19.6274,19.5338,19.6274,152224.0
2024-03-27 12:10:00,20.96,20.98,20.88,20.89,80297.0,19.618,19.6367,19.5431,19.5525,80297.0
2024-03-27 12:15:00,20.89,20.92,20.88,20.89,86523.0,19.5525,19.5806,19.5431,19.5525,86523.0
2024-03-27 12:20:00,20.88,20.93,20.85,20.92,99537.0,19.5431,19.5899,19.5151,19.5806,99537.0
2024-03-27 12:25:00,20.93,20.97,20.9,20.96,115615.0,19.5899,19.6274,19.5619,19.618,115615.0
2024-03-27 12:30:00,20.97,21.02,20.96,21.02,113120.0,19.6274,19.6742,19.618,19.6742,113120.0
2024-03-27 12:35:00,21.02,21.02,20.98,20.99,90181.0,19.6742,19.6742,19.6367,19.6461,90181.0
2024-03-27 12:40:00,21.0,21.0,20.92,20.93,105985.0,19.6554,19.6554,19.5806,19.5899,105985.0
2024-03-27 12:45:00,20.93,20.96,20.9,20.93,116743.0,19.5899,19.618,19.5619,19.5899,116743.0
2024-03-27 12:50:00,20.93,20.94,20.89,20.91,81768.0,19.5899,19.5993,19.5525,19.5712,81768.0
2024-03-27 12:55:00,20.9,20.93,20.89,20.91,50063.0,19.5619,19.5899,19.5525,19.5712,50063.0
2024-03-27 13:00:00,20.91,20.92,20.89,20.89,66148.0,19.5712,19.5806,19.5525,19.5525,66148.0
2024-03-27 13:05:00,20.89,20.92,20.89,20.89,62949.0,19.5525,19.5806,19.5525,19.5525,62949.0
2024-03-27 13:10:00,20.89,20.94,20.89,20.93,47012.0,19.5525,19.5993,19.5525,19.5899,47012.0
2024-03-27 13:15:00,20.93,20.94,20.9,20.93,63653.0,19.5899,19.5993,19.5619,19.5899,63653.0
2024-03-27 13:20:00,20.93,20.94,20.92,20.93,90715.0,19.5899,19.5993,19.5806,19.5899,90715.0
2024-03-27 13:25:00,20.93,20.95,20.92,20.93,64197.0,19.5899,19.6086,19.5806,19.5899,64197.0
2024-03-27 13:30:00,20.94,20.94,20.9,20.92,60177.0,19.5993,19.5993,19.5619,19.5806,60177.0
2024-03-27 13:35:00,20.92,20.94,20.91,20.93,79668.0,19.5806,19.5993,19.5712,19.5899,79668.0
2024-03-27 13:40:00,20.93,20.93,20.9,20.91,71193.0,19.5899,19.5899,19.5619,19.5712,71193.0
2024-03-27 13:45:00,20.91,20.92,20.88,20.92,72290.0,19.5712,19.5806,19.5431,19.5806,72290.0
2024-03-27 13:50:00,20.92,20.93,20.89,20.91,61022.0,19.5806,19.5899,19.5525,19.5712,61022.0
2024-03-27 13:55:00,20.91,20.92,20.89,20.92,60367.0,19.5712,19.5806,19.5525,19.5806,60367.0
2024-03-27 14:00:00,20.92,20.95,20.92,20.93,42636.0,19.5806,19.6086,19.5806,19.5899,42636.0
2024-03-27 14:05:00,20.93,20.98,20.91,20.96,89324.0,19.5899,19.6367,19.5712,19.618,89324.0
2024-03-27 14:10:00,20.96,20.97,20.92,20.95,66275.0,19.618,19.6274,19.5806,19.6086,66275.0
2024-03-27 14:15:00,20.95,20.96,20.92,20.94,82431.0,19.6086,19.618,19.5806,19.5993,82431.0
2024-03-27 14:20:00,20.95,20.97,20.94,20.95,72816.0,19.6086,19.6274,19.5993,19.6086,72816.0
2024-03-27 14:25:00,20.95,20.96,20.92,20.94,67295.0,19.6086,19.618,19.5806,19.5993,67295.0
2024-03-27 14:30:00,20.95,20.97,20.94,20.96,50371.0,19.6086,19.6274,19.5993,19.618,50371.0
2024-03-27 14:35:00,20.96,20.98,20.95,20.96,52594.0,19.618,19.6367,19.6086,19.618,52594.0
2024-03-27 14:40:00,20.96,20.98,20.94,20.96,53786.0,19.618,19.6367,19.5993,19.618,53786.0
2024-03-27 14:45:00,20.96,21.0,20.96,21.0,93711.0,19.618,19.6554,19.618,19.6554,93711.0
2024-03-27 14:50:00,21.0,21.01,20.99,21.0,89145.0,19.6554,19.6648,19.6461,19.6554,89145.0
2024-03-27 14:55:00,20.99,21.0,20.95,20.97,89860.0,19.6461,19.6554,19.6086,19.6274,89860.0
2024-03-27 15:00:00,20.98,21.01,20.97,20.98,94825.0,19.6367,19.6648,19.6274,19.6367,94825.0
2024-03-27 15:05:00,20.98,20.99,20.95,20.98,220665.0,19.6367,19.6461,19.6086,19.6367,220665.0
2024-03-27 15:10:00,20.98,21.02,20.96,21.01,145894.0,19.6367,19.6742,19.618,19.6648,145894.0
2024-03-27 15:15:00,21.01,21.04,21.0,21.02,128249.0,19.6648,19.6929,19.6554,19.6742,128249.0
2024-03-27 15:20:00,21.02,21.02,21.0,21.01,112752.0,19.6742,19.6742,19.6554,19.6648,112752.0
2024-03-27 15:25:00,21.01,21.07,21.0,21.05,207709.0,19.6648,19.721,19.6554,19.7022,207709.0
2024-03-27 15:30:00,21.05,21.09,21.02,21.07,195219.0,19.7022,19.7397,19.6742,19.721,195219.0
2024-03-27 15:35:00,21.07,21.08,21.03,21.07,251797.0,19.721,19.7303,19.6835,19.721,251797.0
2024-03-27 15:40:00,21.07,21.08,21.01,21.07,289492.0,19.721,19.7303,19.6648,19.721,289492.0
2024-03-27 15:45:00,21.07,21.08,21.04,21.05,283962.0,19.721,19.7303,19.6929,19.7022,283962.0
2024-03-27 15:50:00,21.06,21.07,21.02,21.05,413110.0,19.7116,19.721,19.6742,19.7022,413110.0
2024-03-27 15:55:00,21.04,21.05,20.97,21.02,924967.0,19.6929,19.7022,19.6274,19.6742,924967.0
2024-03-28 09:30:00,20.6,22.02,20.55,21.98,1828318.0,19.2811,20.6101,19.2343,20.5727,1828318.0
2024-03-28 09:35:00,21.97,22.05,21.69,21.74,1316479.0,20.5633,20.6382,20.3013,20.3481,1316479.0
2024-03-28 09:40:00,21.75,21.88,21.21,21.24,1110549.0,20.3574,20.4791,19.852,19.8801,1110549.0
2024-03-28 09:45:00,21.26,21.59,21.2,21.27,750396.0,19.8988,20.2077,19.8426,19.9082,750396.0
2024-03-28 09:50:00,21.28,21.41,21.24,21.31,623974.0,19.9175,20.0392,19.8801,19.9456,623974.0
2024-03-28 09:55:00,21.31,21.4,21.12,21.17,772407.0,19.9456,20.0298,19.7678,19.8146,772407.0
2024-03-28 10:00:00,21.18,21.23,20.96,20.98,726429.0,19.8239,19.8707,19.618,19.6367,726429.0
2024-03-28 10:05:00,20.98,21.0,20.74,20.88,925744.0,19.6367,19.6554,19.4121,19.5431,925744.0
2024-03-28 10:10:00,20.88,20.9,20.81,20.82,445158.0,19.5431,19.5619,19.4776,19.487,445158.0
2024-03-28 10:15:00,20.82,20.87,20.74,20.85,507538.0,19.487,19.5338,19.4121,19.5151,507538.0
2024-03-28 10:20:00,20.84,20.86,20.72,20.85,509926.0,19.5057,19.5244,19.3934,19.5151,509926.0
2024-03-28 10:25:00,20.85,20.99,20.83,20.96,443379.0,19.5151,19.6461,19.4963,19.618,443379.0
2024-03-28 10:30:00,20.97,21.17,20.96,21.05,468781.0,19.6274,19.8146,19.618,19.7022,468781.0
2024-03-28 10:35:00,21.04,21.18,21.01,21.18,386651.0,19.6929,19.8239,19.6648,19.8239,386651.0
2024-03-28 10:40:00,21.18,21.29,21.17,21.24,498472.0,19.8239,19.9269,19.8146,19.8801,498472.0
2024-03-28 10:45:00,21.25,21.27,21.17,21.24,308909.0,19.8894,19.9082,19.8146,19.8801,308909.0
2024-03-28 10:50:00,21.24,21.36,21.2,21.36,433433.0,19.8801,19.9924,19.8426,19.9924,433433.0
2024-03-28 10:55:00,21.36,21.42,21.31,21.32,408500.0,19.9924,20.0486,19.9456,19.955,408500.0
2024-03-28 11:00:00,21.32,21.32,21.08,21.09,415639.0,19.955,19.955,19.7303,19.7397,415639.0
2024-03-28 11:05:00,21.09,21.09,21.01,21.02,274469.0,19.7397,19.7397,19.6648,19.6742,274469.0
2024-03-28 11:10:00,21.02,21.13,21.01,21.05,231230.0,19.6742,19.7771,19.6648,19.7022,231230.0
2024-03-28 11:15:00,21.06,21.08,21.0,21.01,153031.0,19.7116,19.7303,19.6554,19.6648,153031.0
2024-03-28 11:20:00,21.01,21.07,20.98,20.98,240110.0,19.6648,19.721,19.6367,19.6367,240110.0
2024-03-28 11:25:00,20.98,21.07,20.98,21.04,149787.0,19.6367,19.721,19.6367,19.6929,149787.0
2024-03-28 11:30:00,21.05,21.17,21.04,21.09,282630.0,19.7022,19.8146,19.6929,19.7397,282630.0
2024-03-28 11:35:00,21.09,21.12,21.04,21.07,172901.0,19.7397,19.7678,19.6929,19.721,172901.0
2024-03-28 11:40:00,21.07,21.15,21.05,21.11,247210.0,19.721,19.7958,19.7022,19.7584,247210.0
2024-03-28 11:45:00,21.11,21.17,21.06,21.16,142681.0,19.7584,19.8146,19.7116,19.8052,142681.0
2024-03-28 11:50:00,21.16,21.26,21.15,21.23,255248.0,19.8052,19.8988,19.7958,19.8707,255248.0
2024-03-28 11:55:00,21.23,21.3,21.2,21.29,229896.0,19.8707,19.9362,19.8426,19.9269,229896.0
2024-03-28 12:00:00,21.28,21.35,21.21,21.35,230888.0,19.9175,19.983,19.852,19.983,230888.0
2024-03-28 12:05:00,21.34,21.57,21.33,21.51,536560.0,19.9737,20.189,19.9643,20.1328,536560.0
2024-03-28 12:10:00,21.51,21.56,21.34,21.35,424224.0,20.1328,20.1796,19.9737,19.983,424224.0
2024-03-28 12:15:00,21.34,21.43,21.28,21.41,297233.0,19.9737,20.0579,19.9175,20.0392,297233.0
2024-03-28 12:20:00,21.41,21.46,21.36,21.42,113916.0,20.0392,20.086,19.9924,20.0486,113916.0
2024-03-28 12:25:00,21.42,21.45,21.36,21.39,115767.0,20.0486,20.0766,19.9924,20.0205,115767.0
2024-03-28 12:30:00,21.39,21.42,21.36,21.38,110963.0,20.0205,20.0486,19.9924,20.0111,110963.0
2024-03-28 12:35:00,21.38,21.48,21.35,21.48,191399.0,20.0111,20.1047,19.983,20.1047,191399.0
2024-03-28 12:40:00,21.48,21.49,21.44,21.46,140825.0,20.1047,20.1141,20.0673,20.086,140825.0
2024-03-28 12:45:00,21.46,21.46,21.41,21.45,125139.0,20.086,20.086,20.0392,20.0766,125139.0
2024-03-28 12:50:00,21.45,21.55,21.43,21.55,155889.0,20.0766,20.1702,20.0579,20.1702,155889.0
2024-03-28 12:55:00,21.54,21.57,21.49,21.51,145126.0,20.1609,20.189,20.1141,20.1328,145126.0
2024-03-28 13:00:00,21.52,21.59,21.51,21.55,120221.0,20.1422,20.2077,20.1328,20.1702,120221.0
2024-03-28 13:05:00,21.55,21.6,21.51,21.6,143505.0,20.1702,20.217,20.1328,20.217,143505.0
2024-03-28 13:10:00,21.6,21.64,21.52,21.54,240001.0,20.217,20.2545,20.1422,20.1609,240001.0
2024-03-28 13:15:00,21.53,21.58,21.52,21.57,87439.0,20.1515,20.1983,20.1422,20.189,87439.0
2024-03-28 13:20:00,21.58,21.62,21.55,21.58,170373.0,20.1983,20.2358,20.1702,20.1983,170373.0
2024-03-28 13:25:00,21.57,21.69,21.55,21.66,235071.0,20.189,20.3013,20.1702,20.2732,235071.0
2024-03-28 13:30:00,21.66,21.69,21.61,21.63,165421.0,20.2732,20.3013,20.2264,20.2451,165421.0
2024-03-28 13:35:00,21.64,21.69,21.62,21.66,140711.0,20.2545,20.3013,20.2358,20.2732,140711.0
2024-03-28 13:40:00,21.66,21.67,21.62,21.64,123997.0,20.2732,20.2826,20.2358,20.2545,123997.0
2024-03-28 13:45:00,21.63,21.67,21.58,21.65,228925.0,20.2451,20.2826,20.1983,20.2638,228925.0
2024-03-28 13:50:00,21.65,21.77,21.63,21.75,315608.0,20.2638,20.3761,20.2451,20.3574,315608.0
2024-03-28 13:55:00,21.76,21.76,21.68,21.72,202572.0,20.3668,20.3668,20.2919,20.3293,202572.0
2024-03-28 14:00:00,21.71,21.75,21.69,21.71,151790.0,20.32,20.3574,20.3013,20.32,151790.0
2024-03-28 14:05:00,21.7,21.78,21.7,21.74,87871.0,20.3106,20.3855,20.3106,20.3481,87871.0
2024-03-28 14:10:00,21.74,21.78,21.72,21.73,141826.0,20.3481,20.3855,20.3293,20.3387,141826.0
2024-03-28 14:15:00,21.74,21.76,21.69,21.71,111110.0,20.3481,20.3668,20.3013,20.32,111110.0
2024-03-28 14:20:00,21.72,21.79,21.72,21.75,146569.0,20.3293,20.3949,20.3293,20.3574,146569.0
2024-03-28 14:25:00,21.75,21.8,21.74,21.77,160058.0,20.3574,20.4042,20.3481,20.3761,160058.0
2024-03-28 14:30:00,21.78,21.86,21.76,21.83,202139.0,20.3855,20.4604,20.3668,20.4323,202139.0
2024-03-28 14:35:00,21.84,21.86,21.8,21.83,150597.0,20.4417,20.4604,20.4042,20.4323,150597.0
2024-03-28 14:40:00,21.82,21.83,21.68,21.69,196704.0,20.4229,20.4323,20.2919,20.3013,196704.0
2024-03-28 14:45:00,21.68,21.71,21.66,21.71,246248.0,20.2919,20.32,20.2732,20.32,246248.0
2024-03-28 14:50:00,21.71,21.74,21.69,21.74,171503.0,20.32,20.3481,20.3013,20.3481,171503.0
2024-03-28 14:55:00,21.74,21.79,21.73,21.78,172772.0,20.3481,20.3949,20.3387,20.3855,172772.0
2024-03-28 15:00:00,21.78,21.78,21.71,21.76,181600.0,20.3855,20.3855,20.32,20.3668,181600.0
2024-03-28 15:05:00,21.76,21.79,21.74,21.78,191814.0,20.3668,20.3949,20.3481,20.3855,191814.0
2024-03-28 15:10:00,21.78,21.8,21.75,21.79,163684.0,20.3855,20.4042,20.3574,20.3949,163684.0
2024-03-28 15:15:00,21.79,21.79,21.76,21.78,208888.0,20.3949,20.3949,20.3668,20.3855,208888.0
2024-03-28 15:20:00,21.78,21.8,21.77,21.8,202950.0,20.3855,20.4042,20.3761,20.4042,202950.0
2024-03-28 15:25:00,21.8,21.83,21.78,21.79,194799.0,20.4042,20.4323,20.3855,20.3949,194799.0
2024-03-28 15:30:00,21.79,21.82,21.77,21.79,255460.0,20.3949,20.4229,20.3761,20.3949,255460.0
2024-03-28 15:35:00,21.8,21.86,21.79,21.86,391309.0,20.4042,20.4604,20.3949,20.4604,391309.0
2024-03-28 15:40:00,21.86,21.88,21.79,21.82,488420.0,20.4604,20.4791,20.3949,20.4229,488420.0
2024-03-28 15:45:00,21.82,21.82,21.68,21.69,546833.0,20.4229,20.4229,20.2919,20.3013,546833.0
2024-03-28 15:50:00,21.69,21.76,21.66,21.76,936466.0,20.3013,20.3668,20.2732,20.3668,936466.0
2024-03-28 15:55:00,21.75,21.76,21.67,21.68,1387100.0,20.3574,20.3668,20.2826,20.2919,1387100.0
2024-04-01 09:30:00,21.57,21.74,21.16,21.18,707499.0,20.189,20.3481,19.8052,19.8239,707499.0
2024-04-01 09:35:00,21.16,21.17,20.78,20.88,665133.0,19.8052,19.8146,19.4495,19.5431,665133.0
2024-04-01 09:40:00,20.87,20.96,20.76,20.83,695871.0,19.5338,19.618,19.4308,19.4963,695871.0
2024-04-01 09:45:00,20.83,20.97,20.76,20.95,487638.0,19.4963,19.6274,19.4308,19.6086,487638.0
2024-04-01 09:50:00,20.96,21.04,20.92,20.97,359128.0,19.618,19.6929,19.5806,19.6274,359128.0
2024-04-01 09:55:00,20.96,21.08,20.93,21.06,341647.0,19.618,19.7303,19.5899,19.7116,341647.0
2024-04-01 10:00:00,21.05,21.05,20.9,20.92,297620.0,19.7022,19.7022,19.5619,19.5806,297620.0
2024-04-01 10:05:00,20.91,20.92,20.75,20.82,443025.0,19.5712,19.5806,19.4215,19.487,443025.0
2024-04-01 10:10:00,20.81,20.82,20.74,20.75,523989.0,19.4776,19.487,19.4121,19.4215,523989.0
2024-04-01 10:15:00,20.75,20.75,20.68,20.69,369105.0,19.4215,19.4215,19.3559,19.3653,369105.0
2024-04-01 10:20:00,20.7,20.73,20.65,20.66,330599.0,19.3747,19.4027,19.3279,19.3372,330599.0
2024-04-01 10:25:00,20.66,20.68,20.62,20.66,378400.0,19.3372,19.3559,19.2998,19.3372,378400.0
2024-04-01 10:30:00,20.66,20.73,20.62,20.66,321889.0,19.3372,19.4027,19.2998,19.3372,321889.0
2024-04-01 10:35:00,20.66,20.66,20.55,20.61,382605.0,19.3372,19.3372,19.2343,19.2904,382605.0
2024-04-01 10:40:00,20.6,20.62,20.52,20.56,308546.0,19.2811,19.2998,19.2062,19.2436,308546.0
2024-04-01 10:45:00,20.57,20.58,20.46,20.52,414634.0,19.253,19.2623,19.15,19.2062,414634.0
2024-04-01 10:50:00,20.52,20.55,20.5,20.5,169390.0,19.2062,19.2343,19.1875,19.1875,169390.0
2024-04-01 10:55:00,20.5,20.52,20.47,20.48,169236.0,19.1875,19.2062,19.1594,19.1687,169236.0
2024-04-01 11:00:00,20.48,20.5,20.42,20.46,274801.0,19.1687,19.1875,19.1126,19.15,274801.0
2024-04-01 11:05:00,20.45,20.51,20.42,20.44,378691.0,19.1407,19.1968,19.1126,19.1313,378691.0
2024-04-01 11:10:00,20.44,20.44,20.36,20.37,377557.0,19.1313,19.1313,19.0564,19.0658,377557.0
2024-04-01 11:15:00,20.38,20.43,20.35,20.36,251641.0,19.0751,19.1219,19.0471,19.0564,251641.0
2024-04-01 11:20:00,20.36,20.37,20.3,20.32,238007.0,19.0564,19.0658,19.0003,19.019,238007.0
2024-04-01 11:25:00,20.32,20.37,20.27,20.37,464207.0,19.019,19.0658,18.9722,19.0658,464207.0
2024-04-01 11:30:00,20.37,20.42,20.34,20.38,313443.0,19.0658,19.1126,19.0377,19.0751,313443.0
2024-04-01 11:35:00,20.38,20.39,20.34,20.35,207252.0,19.0751,19.0845,19.0377,19.0471,207252.0
2024-04-01 11:40:00,20.35,20.35,20.27,20.29,267316.0,19.0471,19.0471,18.9722,18.9909,267316.0
2024-04-01 11:45:00,20.28,20.31,20.25,20.3,162321.0,18.9815,19.0096,18.9535,19.0003,162321.0
2024-04-01 11:50:00,20.29,20.34,20.27,20.32,192427.0,18.9909,19.0377,18.9722,19.019,192427.0
2024-04-01 11:55:00,20.33,20.35,20.29,20.32,197394.0,19.0283,19.0471,18.9909,19.019,197394.0
2024-04-01 12:00:00,20.32,20.33,20.28,20.29,132956.0,19.019,19.0283,18.9815,18.9909,132956.0
2024-04-01 12:05:00,20.3,20.33,20.26,20.27,234545.0,19.0003,19.0283,18.9628,18.9722,234545.0
2024-04-01 12:10:00,20.27,20.27,20.23,20.27,265811.0,18.9722,18.9722,18.9347,18.9722,265811.0
2024-04-01 12:15:00,20.27,20.3,20.23,20.25,277111.0,18.9722,19.0003,18.9347,18.9535,277111.0
2024-04-01 12:20:00,20.25,20.26,20.23,20.23,138694.0,18.9535,18.9628,18.9347,18.9347,138694.0
2024-04-01 12:25:00,20.23,20.27,20.2,20.27,207770.0,18.9347,18.9722,18.9067,18.9722,207770.0
2024-04-01 12:30:00,20.27,20.28,20.24,20.25,172083.0,18.9722,18.9815,18.9441,18.9535,172083.0
2024-04-01 12:35:00,20.25,20.25,20.21,20.22,140120.0,18.9535,18.9535,18.916,18.9254,140120.0
2024-04-01 12:40:00,20.22,20.23,20.18,20.23,306780.0,18.9254,18.9347,18.8879,18.9347,306780.0
2024-04-01 12:45:00,20.22,20.26,20.18,20.19,187784.0,18.9254,18.9628,18.8879,18.8973,187784.0
2024-04-01 12:50:00,20.19,20.19,20.15,20.19,299640.0,18.8973,18.8973,18.8599,18.8973,299640.0
2024-04-01 12:55:00,20.19,20.19,20.12,20.14,272356.0,18.8973,18.8973,18.8318,18.8505,272356.0
2024-04-01 13:00:00,20.14,20.19,20.14,20.19,132280.0,18.8505,18.8973,18.8505,18.8973,132280.0
2024-04-01 13:05:00,20.19,20.19,20.13,20.14,185569.0,18.8973,18.8973,18.8412,18.8505,185569.0
2024-04-01 13:10:00,20.14,20.16,20.13,20.16,152273.0,18.8505,18.8692,18.8412,18.8692,152273.0
2024-04-01 13:15:00,20.16,20.16,20.06,20.07,316156.0,18.8692,18.8692,18.7756,18.785,316156.0
2024-04-01 13:20:00,20.07,20.08,20.04,20.05,228747.0,18.785,18.7944,18.7569,18.7663,228747.0
2024-04-01 13:25:00,20.05,20.07,20.02,20.05,283136.0,18.7663,18.785,18.7382,18.7663,283136.0
2024-04-01 13:30:00,20.05,20.09,20.02,20.03,189344.0,18.7663,18.8037,18.7382,18.7476,189344.0
2024-04-01 13:35:00,20.02,20.06,20.02,20.04,186163.0,18.7382,18.7756,18.7382,18.7569,186163.0
2024-04-01 13:40:00,20.04,20.05,20.01,20.03,209334.0,18.7569,18.7663,18.7288,18.7476,209334.0
2024-04-01 13:45:00,20.02,20.06,20.02,20.05,178454.0,18.7382,18.7756,18.7382,18.7663,178454.0
2024-04-01 13:50:00,20.04,20.05,19.95,19.96,484369.0,18.7569,18.7663,18.6727,18.682,484369.0
2024-04-01 13:55:00,19.96,19.98,19.93,19.96,440080.0,18.682,18.7008,18.654,18.682,440080.0
2024-04-01 14:00:00,19.96,19.96,19.87,19.87,431316.0,18.682,18.682,18.5978,18.5978,431316.0
2024-04-01 14:05:00,19.88,19.92,19.86,19.9,553622.0,18.6072,18.6446,18.5884,18.6259,553622.0
2024-04-01 14:10:00,19.91,19.91,19.83,19.86,454485.0,18.6352,18.6352,18.5604,18.5884,454485.0
2024-04-01 14:15:00,19.87,19.93,19.85,19.93,519288.0,18.5978,18.654,18.5791,18.654,519288.0
2024-04-01 14:20:00,19.93,19.98,19.89,19.98,302693.0,18.654,18.7008,18.6165,18.7008,302693.0
2024-04-01 14:25:00,19.97,20.0,19.92,19.94,306407.0,18.6914,18.7195,18.6446,18.6633,306407.0
2024-04-01 14:30:00,19.94,19.95,19.89,19.91,195462.0,18.6633,18.6727,18.6165,18.6352,195462.0
2024-04-01 14:35:00,19.91,19.96,19.9,19.93,282043.0,18.6352,18.682,18.6259,18.654,282043.0
2024-04-01 14:40:00,19.92,19.94,19.88,19.92,377143.0,18.6446,18.6633,18.6072,18.6446,377143.0
2024-04-01 14:45:00,19.92,19.96,19.9,19.93,192107.0,18.6446,18.682,18.6259,18.654,192107.0
2024-04-01 14:50:00,19.93,19.96,19.9,19.92,362005.0,18.654,18.682,18.6259,18.6446,362005.0
2024-04-01 14:55:00,19.92,19.92,19.88,19.89,244855.0,18.6446,18.6446,18.6072,18.6165,244855.0
2024-04-01 15:00:00,19.89,19.91,19.85,19.9,370477.0,18.6165,18.6352,18.5791,18.6259,370477.0
2024-04-01 15:05:00,19.9,19.94,19.89,19.91,293233.0,18.6259,18.6633,18.6165,18.6352,293233.0
2024-04-01 15:10:00,19.91,19.93,19.85,19.86,319365.0,18.6352,18.654,18.5791,18.5884,319365.0
2024-04-01 15:15:00,19.86,19.91,19.85,19.88,411485.0,18.5884,18.6352,18.5791,18.6072,411485.0
2024-04-01 15:20:00,19.88,19.9,19.86,19.89,423657.0,18.6072,18.6259,18.5884,18.6165,423657.0
2024-04-01 15:25:00,19.89,19.89,19.8,19.84,654506.0,18.6165,18.6165,18.5323,18.5697,654506.0
2024-04-01 15:30:00,19.84,19.85,19.74,19.76,778999.0,18.5697,18.5791,18.4761,18.4948,778999.0
2024-04-01 15:35:00,19.75,19.76,19.69,19.71,907212.0,18.4855,18.4948,18.4293,18.448,907212.0
2024-04-01 15:40:00,19.7,19.73,19.58,19.6,1131754.0,18.4387,18.4668,18.3264,18.3451,1131754.0
2024-04-01 15:45:00,19.6,19.6,19.5,19.51,1523203.0,18.3451,18.3451,18.2515,18.2608,1523203.0
2024-04-01 15:50:00,19.51,19.6,19.5,19.6,1696437.0,18.2608,18.3451,18.2515,18.3451,1696437.0
2024-04-01 15:55:00,19.59,19.59,19.53,19.54,2315600.0,18.3357,18.3357,18.2796,18.2889,2315600.0
2024-04-02 09:30:00,19.55,19.62,19.18,19.31,1073816.0,18.2983,18.3638,17.952,18.0737,1073816.0
2024-04-02 09:35:00,19.3,19.44,19.24,19.43,495223.0,18.0643,18.1953,18.0081,18.186,495223.0
2024-04-02 09:40:00,19.42,19.56,19.39,19.48,429563.0,18.1766,18.3076,18.1485,18.2328,429563.0
2024-04-02 09:45:00,19.48,19.52,19.36,19.5,380763.0,18.2328,18.2702,18.1205,18.2515,380763.0
2024-04-02 09:50:00,19.5,19.51,19.32,19.43,390991.0,18.2515,18.2608,18.083,18.186,390991.0
2024-04-02 09:55:00,19.44,19.46,19.34,19.39,261975.0,18.1953,18.214,18.1017,18.1485,261975.0
2024-04-02 10:00:00,19.39,19.51,19.37,19.48,478329.0,18.1485,18.2608,18.1298,18.2328,478329.0
2024-04-02 10:05:00,19.48,19.52,19.45,19.51,220251.0,18.2328,18.2702,18.2047,18.2608,220251.0
2024-04-02 10:10:00,19.52,19.55,19.46,19.48,290959.0,18.2702,18.2983,18.214,18.2328,290959.0
2024-04-02 10:15:00,19.49,19.59,19.48,19.57,318706.0,18.2421,18.3357,18.2328,18.317,318706.0
2024-04-02 10:20:00,19.56,19.62,19.52,19.59,268260.0,18.3076,18.3638,18.2702,18.3357,268260.0
2024-04-02 10:25:00,19.59,19.6,19.52,19.58,162288.0,18.3357,18.3451,18.2702,18.3264,162288.0
2024-04-02 10:30:00,19.57,19.61,19.47,19.48,369283.0,18.317,18.3544,18.2234,18.2328,369283.0
2024-04-02 10:35:00,19.48,19.49,19.39,19.43,272450.0,18.2328,18.2421,18.1485,18.186,272450.0
2024-04-02 10:40:00,19.43,19.43,19.38,19.4,191014.0,18.186,18.186,18.1392,18.1579,191014.0
2024-04-02 10:45:00,19.39,19.4,19.32,19.34,683260.0,18.1485,18.1579,18.083,18.1017,683260.0
2024-04-02 10:50:00,19.33,19.39,19.32,19.37,248937.0,18.0924,18.1485,18.083,18.1298,248937.0
2024-04-02 10:55:00,19.36,19.39,19.34,19.39,141610.0,18.1205,18.1485,18.1017,18.1485,141610.0
2024-04-02 11:00:00,19.39,19.4,19.33,19.38,163578.0,18.1485,18.1579,18.0924,18.1392,163578.0
2024-04-02 11:05:00,19.39,19.43,19.35,19.41,167836.0,18.1485,18.186,18.1111,18.1672,167836.0
2024-04-02 11:10:00,19.4,19.43,19.38,19.42,148021.0,18.1579,18.186,18.1392,18.1766,148021.0
2024-04-02 11:15:00,19.41,19.43,19.4,19.43,107996.0,18.1672,18.186,18.1579,18.186,107996.0
2024-04-02 11:20:00,19.42,19.43,19.37,19.38,211613.0,18.1766,18.186,18.1298,18.1392,211613.0
2024-04-02 11:25:00,19.38,19.39,19.36,19.37,130231.0,18.1392,18.1485,18.1205,18.1298,130231.0
2024-04-02 11:30:00,19.36,19.38,19.35,19.37,93967.0,18.1205,18.1392,18.1111,18.1298,93967.0
2024-04-02 11:35:00,19.38,19.39,19.35,19.35,132958.0,18.1392,18.1485,18.1111,18.1111,132958.0
2024-04-02 11:40:00,19.35,19.36,19.31,19.31,217858.0,18.1111,18.1205,18.0737,18.0737,217858.0
2024-04-02 11:45:00,19.32,19.32,19.3,19.3,157475.0,18.083,18.083,18.0643,18.0643,157475.0
2024-04-02 11:50:00,19.3,19.32,19.3,19.31,174600.0,18.0643,18.083,18.0643,18.0737,174600.0
2024-04-02 11:55:00,19.3,19.31,19.26,19.26,177271.0,18.0643,18.0737,18.0269,18.0269,177271.0
2024-04-02 12:00:00,19.27,19.27,19.22,19.22,234022.0,18.0362,18.0362,17.9894,17.9894,234022.0
2024-04-02 12:05:00,19.22,19.23,19.2,19.22,400402.0,17.9894,17.9988,17.9707,17.9894,400402.0
2024-04-02 12:10:00,19.21,19.23,19.2,19.21,193420.0,17.9801,17.9988,17.9707,17.9801,193420.0
2024-04-02 12:15:00,19.21,19.23,19.2,19.23,108995.0,17.9801,17.9988,17.9707,17.9988,108995.0
2024-04-02 12:20:00,19.22,19.23,19.2,19.21,178918.0,17.9894,17.9988,17.9707,17.9801,178918.0
2024-04-02 12:25:00,19.21,19.22,19.15,19.18,341916.0,17.9801,17.9894,17.9239,17.952,341916.0
2024-04-02 12:30:00,19.18,19.18,19.15,19.16,172147.0,17.952,17.952,17.9239,17.9333,172147.0
2024-04-02 12:35:00,19.16,19.19,19.16,19.19,202796.0,17.9333,17.9613,17.9333,17.9613,202796.0
2024-04-02 12:40:00,19.18,19.19,19.18,19.18,73285.0,17.952,17.9613,17.952,17.952,73285.0
2024-04-02 12:45:00,19.18,19.19,19.15,19.15,230794.0,17.952,17.9613,17.9239,17.9239,230794.0
2024-04-02 12:50:00,19.15,19.15,19.1,19.11,335971.0,17.9239,17.9239,17.8771,17.8865,335971.0
2024-04-02 12:55:00,19.11,19.12,19.1,19.12,246687.0,17.8865,17.8958,17.8771,17.8958,246687.0
2024-04-02 13:00:00,19.12,19.15,19.1,19.11,196520.0,17.8958,17.9239,17.8771,17.8865,196520.0
2024-04-02 13:05:00,19.11,19.12,19.1,19.11,121487.0,17.8865,17.8958,17.8771,17.8865,121487.0
2024-04-02 13:10:00,19.11,19.12,19.1,19.11,106457.0,17.8865,17.8958,17.8771,17.8865,106457.0
2024-04-02 13:15:00,19.1,19.11,19.03,19.04,410357.0,17.8771,17.8865,17.8116,17.8209,410357.0
2024-04-02 13:20:00,19.04,19.06,19.01,19.04,618784.0,17.8209,17.8397,17.7929,17.8209,618784.0
2024-04-02 13:25:00,19.04,19.06,19.01,19.02,220406.0,17.8209,17.8397,17.7929,17.8022,220406.0
2024-04-02 13:30:00,19.02,19.03,19.0,19.0,167948.0,17.8022,17.8116,17.7835,17.7835,167948.0
2024-04-02 13:35:00,19.0,19.01,18.92,18.93,526541.0,17.7835,17.7929,17.7086,17.718,526541.0
2024-04-02 13:40:00,18.92,18.93,18.87,18.88,835003.0,17.7086,17.718,17.6618,17.6712,835003.0
2024-04-02 13:45:00,18.89,18.93,18.88,18.89,518783.0,17.6805,17.718,17.6712,17.6805,518783.0
2024-04-02 13:50:00,18.88,18.95,18.88,18.92,236065.0,17.6712,17.7367,17.6712,17.7086,236065.0
2024-04-02 13:55:00,18.93,18.95,18.89,18.91,209293.0,17.718,17.7367,17.6805,17.6993,209293.0
2024-04-02 14:00:00,18.91,18.92,18.86,18.89,309965.0,17.6993,17.7086,17.6525,17.6805,309965.0
2024-04-02 14:05:00,18.89,18.95,18.88,18.92,198278.0,17.6805,17.7367,17.6712,17.7086,198278.0
2024-04-02 14:10:00,18.93,18.93,18.89,18.89,115902.0,17.718,17.718,17.6805,17.6805,115902.0
2024-04-02 14:15:00,18.89,18.91,18.88,18.89,226408.0,17.6805,17.6993,17.6712,17.6805,226408.0
2024-04-02 14:20:00,18.89,18.89,18.8,18.82,401474.0,17.6805,17.6805,17.5963,17.615,401474.0
2024-04-02 14:25:00,18.83,18.84,18.77,18.79,315402.0,17.6244,17.6337,17.5682,17.5869,315402.0
2024-04-02 14:30:00,18.78,18.8,18.76,18.79,247377.0,17.5776,17.5963,17.5589,17.5869,247377.0
2024-04-02 14:35:00,18.79,18.84,18.78,18.82,170440.0,17.5869,17.6337,17.5776,17.615,170440.0
2024-04-02 14:40:00,18.82,18.84,18.8,18.81,198057.0,17.615,17.6337,17.5963,17.6057,198057.0
2024-04-02 14:45:00,18.82,18.85,18.76,18.76,246133.0,17.615,17.6431,17.5589,17.5589,246133.0
2024-04-02 14:50:00,18.76,18.77,18.72,18.73,369194.0,17.5589,17.5682,17.5214,17.5308,369194.0
2024-04-02 14:55:00,18.73,18.76,18.72,18.73,228867.0,17.5308,17.5589,17.5214,17.5308,228867.0
2024-04-02 15:00:00,18.72,18.73,18.71,18.71,153292.0,17.5214,17.5308,17.5121,17.5121,153292.0
2024-04-02 15:05:00,18.71,18.73,18.67,18.71,494156.0,17.5121,17.5308,17.4746,17.5121,494156.0
2024-04-02 15:10:00,18.71,18.73,18.68,18.69,267974.0,17.5121,17.5308,17.484,17.4933,267974.0
2024-04-02 15:15:00,18.69,18.74,18.68,18.73,296641.0,17.4933,17.5401,17.484,17.5308,296641.0
2024-04-02 15:20:00,18.74,18.74,18.69,18.72,471809.0,17.5401,17.5401,17.4933,17.5214,471809.0
2024-04-02 15:25:00,18.72,18.74,18.7,18.73,357416.0,17.5214,17.5401,17.5027,17.5308,357416.0
2024-04-02 15:30:00,18.73,18.74,18.68,18.69,443114.0,17.5308,17.5401,17.484,17.4933,443114.0
2024-04-02 15:35:00,18.69,18.72,18.67,18.71,345167.0,17.4933,17.5214,17.4746,17.5121,345167.0
2024-04-02 15:40:00,18.71,18.76,18.7,18.73,460235.0,17.5121,17.5589,17.5027,17.5308,460235.0
2024-04-02 15:45:00,18.73,18.75,18.71,18.71,395110.0,17.5308,17.5495,17.5121,17.5121,395110.0
2024-04-02 15:50:00,18.72,18.74,18.66,18.73,1007753.0,17.5214,17.5401,17.4653,17.5308,1007753.0
2024-04-02 15:55:00,18.73,18.75,18.7,18.71,1288915.0,17.5308,17.5495,17.5027,17.5121,1288915.0
2024-04-03 09:30:00,18.76,18.76,18.58,18.72,643003.0,17.5589,17.5589,17.3904,17.5214,643003.0
2024-04-03 09:35:00,18.71,18.87,18.66,18.75,339263.0,17.5121,17.6618,17.4653,17.5495,339263.0
2024-04-03 09:40:00,18.75,18.85,18.71,18.84,207152.0,17.5495,17.6431,17.5121,17.6337,207152.0
2024-04-03 09:45:00,18.84,18.88,18.79,18.88,223533.0,17.6337,17.6712,17.5869,17.6712,223533.0
2024-04-03 09:50:00,18.88,18.96,18.86,18.9,340865.0,17.6712,17.7461,17.6525,17.6899,340865.0
2024-04-03 09:55:00,18.89,19.01,18.88,18.98,313438.0,17.6805,17.7929,17.6712,17.7648,313438.0
2024-04-03 10:00:00,18.99,19.14,18.97,19.1,519162.0,17.7741,17.9145,17.7554,17.8771,519162.0
2024-04-03 10:05:00,19.1,19.13,19.02,19.09,468799.0,17.8771,17.9052,17.8022,17.8677,468799.0
2024-04-03 10:10:00,19.1,19.17,19.05,19.14,383666.0,17.8771,17.9426,17.8303,17.9145,383666.0
2024-04-03 10:15:00,19.14,19.17,19.03,19.09,239576.0,17.9145,17.9426,17.8116,17.8677,239576.0
2024-04-03 10:20:00,19.1,19.15,19.05,19.11,162739.0,17.8771,17.9239,17.8303,17.8865,162739.0
2024-04-03 10:25:00,19.12,19.17,19.1,19.14,188078.0,17.8958,17.9426,17.8771,17.9145,188078.0
2024-04-03 10:30:00,19.14,19.15,18.94,19.0,277284.0,17.9145,17.9239,17.7273,17.7835,277284.0
2024-04-03 10:35:00,19.0,19.0,18.89,18.98,236293.0,17.7835,17.7835,17.6805,17.7648,236293.0
2024-04-03 10:40:00,18.98,19.02,18.93,19.0,203610.0,17.7648,17.8022,17.718,17.7835,203610.0
2024-04-03 10:45:00,19.0,19.01,18.89,18.9,173044.0,17.7835,17.7929,17.6805,17.6899,173044.0
2024-04-03 10:50:00,18.89,18.94,18.86,18.94,212066.0,17.6805,17.7273,17.6525,17.7273,212066.0
2024-04-03 10:55:00,18.94,18.99,18.93,18.96,147951.0,17.7273,17.7741,17.718,17.7461,147951.0
2024-04-03 11:00:00,18.96,18.99,18.92,18.98,142320.0,17.7461,17.7741,17.7086,17.7648,142320.0
2024-04-03 11:05:00,18.97,19.01,18.95,18.96,126968.0,17.7554,17.7929,17.7367,17.7461,126968.0
2024-04-03 11:10:00,18.98,19.01,18.93,18.94,109728.0,17.7648,17.7929,17.718,17.7273,109728.0
2024-04-03 11:15:00,18.94,18.95,18.81,18.89,430910.0,17.7273,17.7367,17.6057,17.6805,430910.0
2024-04-03 11:20:00,18.89,18.93,18.87,18.89,165218.0,17.6805,17.718,17.6618,17.6805,165218.0
2024-04-03 11:25:00,18.89,18.9,18.84,18.85,126856.0,17.6805,17.6899,17.6337,17.6431,126856.0
2024-04-03 11:30:00,18.85,18.89,18.82,18.83,106010.0,17.6431,17.6805,17.615,17.6244,106010.0
2024-04-03 11:35:00,18.83,18.87,18.82,18.84,239065.0,17.6244,17.6618,17.615,17.6337,239065.0
2024-04-03 11:40:00,18.84,18.84,18.75,18.76,404700.0,17.6337,17.6337,17.5495,17.5589,404700.0
2024-04-03 11:45:00,18.75,18.78,18.73,18.73,159206.0,17.5495,17.5776,17.5308,17.5308,159206.0
2024-04-03 11:50:00,18.73,18.74,18.71,18.73,155772.0,17.5308,17.5401,17.5121,17.5308,155772.0
2024-04-03 11:55:00,18.73,18.74,18.71,18.71,122303.0,17.5308,17.5401,17.5121,17.5121,122303.0
2024-04-03 12:00:00,18.71,18.73,18.69,18.73,105980.0,17.5121,17.5308,17.4933,17.5308,105980.0
2024-04-03 12:05:00,18.73,18.74,18.7,18.71,79491.0,17.5308,17.5401,17.5027,17.5121,79491.0
2024-04-03 12:10:00,18.71,18.74,18.69,18.71,109106.0,17.5121,17.5401,17.4933,17.5121,109106.0
2024-04-03 12:15:00,18.71,18.73,18.69,18.71,121929.0,17.5121,17.5308,17.4933,17.5121,121929.0
2024-04-03 12:20:00,18.71,18.72,18.67,18.7,146779.0,17.5121,17.5214,17.4746,17.5027,146779.0
2024-04-03 12:25:00,18.71,18.73,18.7,18.71,68685.0,17.5121,17.5308,17.5027,17.5121,68685.0
2024-04-03 12:30:00,18.71,18.72,18.69,18.71,119282.0,17.5121,17.5214,17.4933,17.5121,119282.0
2024-04-03 12:35:00,18.71,18.71,18.63,18.64,194011.0,17.5121,17.5121,17.4372,17.4466,194011.0
2024-04-03 12:40:00,18.63,18.68,18.63,18.68,182178.0,17.4372,17.484,17.4372,17.484,182178.0
2024-04-03 12:45:00,18.67,18.71,18.66,18.7,88804.0,17.4746,17.5121,17.4653,17.5027,88804.0
2024-04-03 12:50:00,18.71,18.71,18.66,18.68,130645.0,17.5121,17.5121,17.4653,17.484,130645.0
2024-04-03 12:55:00,18.67,18.68,18.65,18.66,78101.0,17.4746,17.484,17.4559,17.4653,78101.0
2024-04-03 13:00:00,18.66,18.67,18.62,18.64,145328.0,17.4653,17.4746,17.4278,17.4466,145328.0
2024-04-03 13:05:00,18.64,18.64,18.6,18.64,145216.0,17.4466,17.4466,17.4091,17.4466,145216.0
2024-04-03 13:10:00,18.64,18.66,18.63,18.63,157762.0,17.4466,17.4653,17.4372,17.4372,157762.0
2024-04-03 13:15:00,18.64,18.66,18.61,18.65,213750.0,17.4466,17.4653,17.4185,17.4559,213750.0
2024-04-03 13:20:00,18.64,18.65,18.63,18.64,87367.0,17.4466,17.4559,17.4372,17.4466,87367.0
2024-04-03 13:25:00,18.64,18.68,18.63,18.67,147859.0,17.4466,17.484,17.4372,17.4746,147859.0
2024-04-03 13:30:00,18.67,18.69,18.64,18.68,189348.0,17.4746,17.4933,17.4466,17.484,189348.0
2024-04-03 13:35:00,18.68,18.68,18.64,18.64,111621.0,17.484,17.484,17.4466,17.4466,111621.0
2024-04-03 13:40:00,18.65,18.66,18.64,18.64,61551.0,17.4559,17.4653,17.4466,17.4466,61551.0
2024-04-03 13:45:00,18.64,18.65,18.63,18.64,104067.0,17.4466,17.4559,17.4372,17.4466,104067.0
2024-04-03 13:50:00,18.64,18.65,18.6,18.62,193570.0,17.4466,17.4559,17.4091,17.4278,193570.0
2024-04-03 13:55:00,18.62,18.64,18.6,18.62,301023.0,17.4278,17.4466,17.4091,17.4278,301023.0
2024-04-03 14:00:00,18.62,18.63,18.6,18.6,105417.0,17.4278,17.4372,17.4091,17.4091,105417.0
2024-04-03 14:05:00,18.61,18.64,18.6,18.62,144354.0,17.4185,17.4466,17.4091,17.4278,144354.0
2024-04-03 14:10:00,18.62,18.63,18.59,18.6,177439.0,17.4278,17.4372,17.3998,17.4091,177439.0
2024-04-03 14:15:00,18.6,18.63,18.6,18.62,187461.0,17.4091,17.4372,17.4091,17.4278,187461.0
2024-04-03 14:20:00,18.62,18.65,18.61,18.64,167243.0,17.4278,17.4559,17.4185,17.4466,167243.0
2024-04-03 14:25:00,18.64,18.65,18.6,18.61,189620.0,17.4466,17.4559,17.4091,17.4185,189620.0
2024-04-03 14:30:00,18.61,18.61,18.56,18.57,465528.0,17.4185,17.4185,17.3717,17.381,465528.0
2024-04-03 14:35:00,18.57,18.57,18.53,18.54,232999.0,17.381,17.381,17.3436,17.353,232999.0
2024-04-03 14:40:00,18.54,18.57,18.51,18.57,263442.0,17.353,17.381,17.3249,17.381,263442.0
2024-04-03 14:45:00,18.57,18.61,18.55,18.6,123944.0,17.381,17.4185,17.3623,17.4091,123944.0
2024-04-03 14:50:00,18.6,18.63,18.59,18.61,150193.0,17.4091,17.4372,17.3998,17.4185,150193.0
2024-04-03 14:55:00,18.6,18.63,18.59,18.63,123240.0,17.4091,17.4372,17.3998,17.4372,123240.0
2024-04-03 15:00:00,18.63,18.64,18.6,18.61,162258.0,17.4372,17.4466,17.4091,17.4185,162258.0
2024-04-03 15:05:00,18.62,18.66,18.6,18.64,181650.0,17.4278,17.4653,17.4091,17.4466,181650.0
2024-04-03 15:10:00,18.64,18.65,18.59,18.59,131310.0,17.4466,17.4559,17.3998,17.3998,131310.0
2024-04-03 15:15:00,18.59,18.6,18.56,18.57,131894.0,17.3998,17.4091,17.3717,17.381,131894.0
2024-04-03 15:20:00,18.56,18.57,18.5,18.51,265628.0,17.3717,17.381,17.3155,17.3249,265628.0
2024-04-03 15:25:00,18.5,18.58,18.5,18.57,393242.0,17.3155,17.3904,17.3155,17.381,393242.0
2024-04-03 15:30:00,18.57,18.58,18.55,18.57,186045.0,17.381,17.3904,17.3623,17.381,186045.0
2024-04-03 15:35:00,18.56,18.58,18.53,18.56,232860.0,17.3717,17.3904,17.3436,17.3717,232860.0
2024-04-03 15:40:00,18.57,18.57,18.53,18.55,185597.0,17.381,17.381,17.3436,17.3623,185597.0
2024-04-03 15:45:00,18.55,18.57,18.53,18.57,261988.0,17.3623,17.381,17.3436,17.381,261988.0
2024-04-03 15:50:00,18.57,18.58,18.53,18.55,614407.0,17.381,17.3904,17.3436,17.3623,614407.0
2024-04-03 15:55:00,18.55,18.57,18.49,18.49,1507888.0,17.3623,17.381,17.3062,17.3062,1507888.0
2024-04-04 09:30:00,18.59,18.75,18.57,18.59,487501.0,17.3998,17.5495,17.381,17.3998,487501.0
2024-04-04 09:35:00,18.6,18.68,18.52,18.66,242203.0,17.4091,17.484,17.3342,17.4653,242203.0
2024-04-04 09:40:00,18.66,18.74,18.65,18.7,283025.0,17.4653,17.5401,17.4559,17.5027,283025.0
2024-04-04 09:45:00,18.7,18.83,18.67,18.81,313089.0,17.5027,17.6244,17.4746,17.6057,313089.0
2024-04-04 09:50:00,18.81,18.88,18.77,18.82,303136.0,17.6057,17.6712,17.5682,17.615,303136.0
2024-04-04 09:55:00,18.82,18.88,18.79,18.81,207520.0,17.615,17.6712,17.5869,17.6057,207520.0
2024-04-04 10:00:00,18.81,18.89,18.8,18.81,190238.0,17.6057,17.6805,17.5963,17.6057,190238.0
2024-04-04 10:05:00,18.82,18.86,18.8,18.8,145058.0,17.615,17.6525,17.5963,17.5963,145058.0
2024-04-04 10:10:00,18.81,18.95,18.78,18.94,297115.0,17.6057,17.7367,17.5776,17.7273,297115.0
2024-04-04 10:15:00,18.95,18.99,18.91,18.93,283396.0,17.7367,17.7741,17.6993,17.718,283396.0
2024-04-04 10:20:00,18.94,18.98,18.87,18.95,341096.0,17.7273,17.7648,17.6618,17.7367,341096.0
2024-04-04 10:25:00,18.95,18.97,18.87,18.92,192644.0,17.7367,17.7554,17.6618,17.7086,192644.0
2024-04-04 10:30:00,18.93,18.93,18.88,18.89,70886.0,17.718,17.718,17.6712,17.6805,70886.0
2024-04-04 10:35:00,18.89,18.92,18.85,18.87,115731.0,17.6805,17.7086,17.6431,17.6618,115731.0
2024-04-04 10:40:00,18.86,18.9,18.84,18.86,83774.0,17.6525,17.6899,17.6337,17.6525,83774.0
2024-04-04 10:45:00,18.85,18.88,18.81,18.83,113346.0,17.6431,17.6712,17.6057,17.6244,113346.0
2024-04-04 10:50:00,18.82,18.86,18.8,18.83,119609.0,17.615,17.6525,17.5963,17.6244,119609.0
2024-04-04 10:55:00,18.83,18.84,18.8,18.82,82306.0,17.6244,17.6337,17.5963,17.615,82306.0
2024-04-04 11:00:00,18.81,18.86,18.81,18.85,85518.0,17.6057,17.6525,17.6057,17.6431,85518.0
2024-04-04 11:05:00,18.84,18.85,18.8,18.82,101215.0,17.6337,17.6431,17.5963,17.615,101215.0
2024-04-04 11:10:00,18.82,18.85,18.78,18.85,175268.0,17.615,17.6431,17.5776,17.6431,175268.0
2024-04-04 11:15:00,18.85,18.92,18.84,18.9,129304.0,17.6431,17.7086,17.6337,17.6899,129304.0
2024-04-04 11:20:00,18.91,18.97,18.9,18.96,174243.0,17.6993,17.7554,17.6899,17.7461,174243.0
2024-04-04 11:25:00,18.96,18.97,18.9,18.91,79653.0,17.7461,17.7554,17.6899,17.6993,79653.0
2024-04-04 11:30:00,18.91,18.96,18.9,18.92,118811.0,17.6993,17.7461,17.6899,17.7086,118811.0
2024-04-04 11:35:00,18.93,18.95,18.9,18.95,77527.0,17.718,17.7367,17.6899,17.7367,77527.0
2024-04-04 11:40:00,18.95,18.97,18.93,18.96,61309.0,17.7367,17.7554,17.718,17.7461,61309.0
2024-04-04 11:45:00,18.96,18.99,18.93,18.96,129017.0,17.7461,17.7741,17.718,17.7461,129017.0
2024-04-04 11:50:00,18.96,19.04,18.95,19.02,161834.0,17.7461,17.8209,17.7367,17.8022,161834.0
2024-04-04 11:55:00,19.01,19.07,19.01,19.06,107418.0,17.7929,17.849,17.7929,17.8397,107418.0
2024-04-04 12:00:00,19.07,19.07,19.02,19.05,125338.0,17.849,17.849,17.8022,17.8303,125338.0
2024-04-04 12:05:00,19.05,19.08,19.01,19.02,113133.0,17.8303,17.8584,17.7929,17.8022,113133.0
2024-04-04 12:10:00,19.02,19.04,19.0,19.02,78320.0,17.8022,17.8209,17.7835,17.8022,78320.0
2024-04-04 12:15:00,19.01,19.03,18.98,19.0,96889.0,17.7929,17.8116,17.7648,17.7835,96889.0
2024-04-04 12:20:00,19.0,19.01,18.97,19.0,85010.0,17.7835,17.7929,17.7554,17.7835,85010.0
2024-04-04 12:25:00,19.0,19.01,18.93,18.94,110068.0,17.7835,17.7929,17.718,17.7273,110068.0
2024-04-04 12:30:00,18.94,18.95,18.88,18.89,82633.0,17.7273,17.7367,17.6712,17.6805,82633.0
2024-04-04 12:35:00,18.88,18.89,18.86,18.88,33293.0,17.6712,17.6805,17.6525,17.6712,33293.0
2024-04-04 12:40:00,18.87,18.88,18.84,18.86,71869.0,17.6618,17.6712,17.6337,17.6525,71869.0
2024-04-04 12:45:00,18.86,18.86,18.83,18.84,47444.0,17.6525,17.6525,17.6244,17.6337,47444.0
2024-04-04 12:50:00,18.84,18.84,18.81,18.81,31661.0,17.6337,17.6337,17.6057,17.6057,31661.0
2024-04-04 12:55:00,18.81,18.84,18.79,18.84,75231.0,17.6057,17.6337,17.5869,17.6337,75231.0
2024-04-04 13:00:00,18.85,18.86,18.83,18.84,59819.0,17.6431,17.6525,17.6244,17.6337,59819.0
2024-04-04 13:05:00,18.83,18.87,18.83,18.84,57713.0,17.6244,17.6618,17.6244,17.6337,57713.0
2024-04-04 13:10:00,18.85,18.86,18.84,18.85,40433.0,17.6431,17.6525,17.6337,17.6431,40433.0
2024-04-04 13:15:00,18.85,18.88,18.84,18.87,71937.0,17.6431,17.6712,17.6337,17.6618,71937.0
2024-04-04 13:20:00,18.87,18.92,18.86,18.91,75254.0,17.6618,17.7086,17.6525,17.6993,75254.0
2024-04-04 13:25:00,18.91,18.92,18.87,18.89,53307.0,17.6993,17.7086,17.6618,17.6805,53307.0
2024-04-04 13:30:00,18.89,18.94,18.88,18.94,123360.0,17.6805,17.7273,17.6712,17.7273,123360.0
2024-04-04 13:35:00,18.94,18.99,18.93,18.95,120541.0,17.7273,17.7741,17.718,17.7367,120541.0
2024-04-04 13:40:00,18.95,18.96,18.91,18.91,59606.0,17.7367,17.7461,17.6993,17.6993,59606.0
2024-04-04 13:45:00,18.91,18.94,18.9,18.93,50126.0,17.6993,17.7273,17.6899,17.718,50126.0
2024-04-04 13:50:00,18.93,18.94,18.91,18.94,67711.0,17.718,17.7273,17.6993,17.7273,67711.0
2024-04-04 13:55:00,18.94,18.94,18.91,18.93,58565.0,17.7273,17.7273,17.6993,17.718,58565.0
2024-04-04 14:00:00,18.93,18.93,18.89,18.91,58768.0,17.718,17.718,17.6805,17.6993,58768.0
2024-04-04 14:05:00,18.91,18.92,18.85,18.85,78364.0,17.6993,17.7086,17.6431,17.6431,78364.0
2024-04-04 14:10:00,18.85,18.87,18.84,18.84,93201.0,17.6431,17.6618,17.6337,17.6337,93201.0
2024-04-04 14:15:00,18.84,18.85,18.82,18.85,62715.0,17.6337,17.6431,17.615,17.6431,62715.0
2024-04-04 14:20:00,18.84,18.91,18.82,18.89,125985.0,17.6337,17.6993,17.615,17.6805,125985.0
2024-04-04 14:25:00,18.89,18.95,18.88,18.92,255847.0,17.6805,17.7367,17.6712,17.7086,255847.0
2024-04-04 14:30:00,18.93,18.93,18.83,18.85,198705.0,17.718,17.718,17.6244,17.6431,198705.0
2024-04-04 14:35:00,18.86,18.92,18.85,18.91,69337.0,17.6525,17.7086,17.6431,17.6993,69337.0
2024-04-04 14:40:00,18.91,18.91,18.83,18.83,74308.0,17.6993,17.6993,17.6244,17.6244,74308.0
2024-04-04 14:45:00,18.84,18.89,18.83,18.87,52618.0,17.6337,17.6805,17.6244,17.6618,52618.0
2024-04-04 14:50:00,18.87,18.9,18.86,18.88,87931.0,17.6618,17.6899,17.6525,17.6712,87931.0
2024-04-04 14:55:00,18.88,18.92,18.84,18.91,194802.0,17.6712,17.7086,17.6337,17.6993,194802.0
2024-04-04 15:00:00,18.91,18.92,18.86,18.87,88424.0,17.6993,17.7086,17.6525,17.6618,88424.0
2024-04-04 15:05:00,18.87,18.91,18.86,18.89,92931.0,17.6618,17.6993,17.6525,17.6805,92931.0
2024-04-04 15:10:00,18.89,18.94,18.86,18.93,102364.0,17.6805,17.7273,17.6525,17.718,102364.0
2024-04-04 15:15:00,18.94,18.96,18.91,18.96,146916.0,17.7273,17.7461,17.6993,17.7461,146916.0
2024-04-04 15:20:00,18.95,18.99,18.94,18.98,166558.0,17.7367,17.7741,17.7273,17.7648,166558.0
2024-04-04 15:25:00,18.98,19.01,18.93,18.93,246613.0,17.7648,17.7929,17.718,17.718,246613.0
2024-04-04 15:30:00,18.94,18.97,18.93,18.93,153189.0,17.7273,17.7554,17.718,17.718,153189.0
2024-04-04 15:35:00,18.93,18.94,18.89,18.91,165324.0,17.718,17.7273,17.6805,17.6993,165324.0
2024-04-04 15:40:00,18.91,18.92,18.85,18.89,187272.0,17.6993,17.7086,17.6431,17.6805,187272.0
2024-04-04 15:45:00,18.88,18.96,18.87,18.96,225172.0,17.6712,17.7461,17.6618,17.7461,225172.0
2024-04-04 15:50:00,18.96,19.0,18.92,19.0,464489.0,17.7461,17.7835,17.7086,17.7835,464489.0
2024-04-04 15:55:00,18.99,19.01,18.97,18.99,852432.0,17.7741,17.7929,17.7554,17.7741,852432.0
2024-04-05 09:30:00,18.81,18.87,18.71,18.86,395118.0,17.6057,17.6618,17.5121,17.6525,395118.0
2024-04-05 09:35:00,18.86,18.86,18.63,18.66,182355.0,17.6525,17.6525,17.4372,17.4653,182355.0
2024-04-05 09:40:00,18.65,18.71,18.62,18.71,140220.0,17.4559,17.5121,17.4278,17.5121,140220.0
2024-04-05 09:45:00,18.71,18.72,18.63,18.72,131499.0,17.5121,17.5214,17.4372,17.5214,131499.0
2024-04-05 09:50:00,18.72,18.83,18.71,18.8,149080.0,17.5214,17.6244,17.5121,17.5963,149080.0
2024-04-05 09:55:00,18.81,18.86,18.77,18.78,108412.0,17.6057,17.6525,17.5682,17.5776,108412.0
2024-04-05 10:00:00,18.78,18.87,18.76,18.83,178325.0,17.5776,17.6618,17.5589,17.6244,178325.0
2024-04-05 10:05:00,18.82,18.88,18.75,18.76,148331.0,17.615,17.6712,17.5495,17.5589,148331.0
2024-04-05 10:10:00,18.77,18.9,18.77,18.86,160083.0,17.5682,17.6899,17.5682,17.6525,160083.0
2024-04-05 10:15:00,18.87,18.9,18.82,18.83,61387.0,17.6618,17.6899,17.615,17.6244,61387.0
2024-04-05 10:20:00,18.82,18.89,18.82,18.88,104109.0,17.615,17.6805,17.615,17.6712,104109.0
2024-04-05 10:25:00,18.87,18.89,18.84,18.87,43852.0,17.6618,17.6805,17.6337,17.6618,43852.0
2024-04-05 10:30:00,18.85,18.93,18.85,18.93,82590.0,17.6431,17.718,17.6431,17.718,82590.0
2024-04-05 10:35:00,18.93,18.95,18.9,18.92,111965.0,17.718,17.7367,17.6899,17.7086,111965.0
2024-04-05 10:40:00,18.93,18.99,18.93,18.97,180939.0,17.718,17.7741,17.718,17.7554,180939.0
2024-04-05 10:45:00,18.97,19.01,18.94,19.0,100908.0,17.7554,17.7929,17.7273,17.7835,100908.0
2024-04-05 10:50:00,18.99,19.07,18.99,19.05,179813.0,17.7741,17.849,17.7741,17.8303,179813.0
2024-04-05 10:55:00,19.05,19.1,19.04,19.05,155438.0,17.8303,17.8771,17.8209,17.8303,155438.0
2024-04-05 11:00:00,19.05,19.07,18.95,19.01,147395.0,17.8303,17.849,17.7367,17.7929,147395.0
2024-04-05 11:05:00,19.01,19.02,18.95,18.96,52673.0,17.7929,17.8022,17.7367,17.7461,52673.0
2024-04-05 11:10:00,18.96,18.98,18.95,18.96,36661.0,17.7461,17.7648,17.7367,17.7461,36661.0
2024-04-05 11:15:00,18.95,19.0,18.94,18.99,58200.0,17.7367,17.7835,17.7273,17.7741,58200.0
2024-04-05 11:20:00,19.0,19.06,18.99,19.05,98028.0,17.7835,17.8397,17.7741,17.8303,98028.0
2024-04-05 11:25:00,19.05,19.1,19.03,19.1,144986.0,17.8303,17.8771,17.8116,17.8771,144986.0
2024-04-05 11:30:00,19.1,19.11,19.06,19.06,102048.0,17.8771,17.8865,17.8397,17.8397,102048.0
2024-04-05 11:35:00,19.05,19.15,19.04,19.13,102132.0,17.8303,17.9239,17.8209,17.9052,102132.0
2024-04-05 11:40:00,19.14,19.17,19.12,19.17,102166.0,17.9145,17.9426,17.8958,17.9426,102166.0
2024-04-05 11:45:00,19.17,19.19,19.14,19.16,122383.0,17.9426,17.9613,17.9145,17.9333,122383.0
2024-04-05 11:50:00,19.16,19.24,19.16,19.23,118598.0,17.9333,18.0081,17.9333,17.9988,118598.0
2024-04-05 11:55:00,19.23,19.24,19.18,19.18,121010.0,17.9988,18.0081,17.952,17.952,121010.0
2024-04-05 12:00:00,19.19,19.2,19.11,19.13,114482.0,17.9613,17.9707,17.8865,17.9052,114482.0
2024-04-05 12:05:00,19.14,19.15,19.11,19.14,43531.0,17.9145,17.9239,17.8865,17.9145,43531.0
2024-04-05 12:10:00,19.13,19.14,19.1,19.14,93079.0,17.9052,17.9145,17.8771,17.9145,93079.0
2024-04-05 12:15:00,19.13,19.17,19.11,19.17,61926.0,17.9052,17.9426,17.8865,17.9426,61926.0
2024-04-05 12:20:00,19.17,19.2,19.16,19.2,65433.0,17.9426,17.9707,17.9333,17.9707,65433.0
2024-04-05 12:25:00,19.2,19.22,19.17,19.2,87007.0,17.9707,17.9894,17.9426,17.9707,87007.0
2024-04-05 12:30:00,19.19,19.19,19.14,19.17,66778.0,17.9613,17.9613,17.9145,17.9426,66778.0
2024-04-05 12:35:00,19.16,19.2,19.16,19.2,48014.0,17.9333,17.9707,17.9333,17.9707,48014.0
2024-04-05 12:40:00,19.2,19.22,19.18,19.2,66832.0,17.9707,17.9894,17.952,17.9707,66832.0
2024-04-05 12:45:00,19.21,19.23,19.19,19.19,53262.0,17.9801,17.9988,17.9613,17.9613,53262.0
2024-04-05 12:50:00,19.2,19.23,19.19,19.23,43794.0,17.9707,17.9988,17.9613,17.9988,43794.0
2024-04-05 12:55:00,19.23,19.23,19.2,19.23,78778.0,17.9988,17.9988,17.9707,17.9988,78778.0
2024-04-05 13:00:00,19.22,19.23,19.18,19.19,36311.0,17.9894,17.9988,17.952,17.9613,36311.0
2024-04-05 13:05:00,19.18,19.19,19.17,19.18,36168.0,17.952,17.9613,17.9426,17.952,36168.0
2024-04-05 13:10:00,19.17,19.19,19.15,19.15,108944.0,17.9426,17.9613,17.9239,17.9239,108944.0
2024-04-05 13:15:00,19.14,19.16,19.14,19.14,48462.0,17.9145,17.9333,17.9145,17.9145,48462.0
2024-04-05 13:20:00,19.15,19.17,19.14,19.14,55304.0,17.9239,17.9426,17.9145,17.9145,55304.0
2024-04-05 13:25:00,19.14,19.17,19.12,19.13,105189.0,17.9145,17.9426,17.8958,17.9052,105189.0
2024-04-05 13:30:00,19.13,19.14,19.1,19.12,66079.0,17.9052,17.9145,17.8771,17.8958,66079.0
2024-04-05 13:35:00,19.12,19.14,19.11,19.13,40150.0,17.8958,17.9145,17.8865,17.9052,40150.0
2024-04-05 13:40:00,19.13,19.14,19.12,19.13,58735.0,17.9052,17.9145,17.8958,17.9052,58735.0
2024-04-05 13:45:00,19.14,19.15,19.12,19.13,64232.0,17.9145,17.9239,17.8958,17.9052,64232.0
2024-04-05 13:50:00,19.12,19.13,19.07,19.07,62868.0,17.8958,17.9052,17.849,17.849,62868.0
2024-04-05 13:55:00,19.07,19.08,19.03,19.05,68996.0,17.849,17.8584,17.8116,17.8303,68996.0
2024-04-05 14:00:00,19.05,19.06,19.01,19.04,55395.0,17.8303,17.8397,17.7929,17.8209,55395.0
2024-04-05 14:05:00,19.03,19.08,19.03,19.07,44518.0,17.8116,17.8584,17.8116,17.849,44518.0
2024-04-05 14:10:00,19.08,19.14,19.07,19.14,100791.0,17.8584,17.9145,17.849,17.9145,100791.0
2024-04-05 14:15:00,19.14,19.17,19.13,19.16,63726.0,17.9145,17.9426,17.9052,17.9333,63726.0
2024-04-05 14:20:00,19.17,19.21,19.14,19.15,114265.0,17.9426,17.9801,17.9145,17.9239,114265.0
2024-04-05 14:25:00,19.14,19.16,19.09,19.09,64555.0,17.9145,17.9333,17.8677,17.8677,64555.0
2024-04-05 14:30:00,19.1,19.13,19.09,19.13,46788.0,17.8771,17.9052,17.8677,17.9052,46788.0
2024-04-05 14:35:00,19.13,19.13,19.08,19.11,68478.0,17.9052,17.9052,17.8584,17.8865,68478.0
2024-04-05 14:40:00,19.11,19.13,19.08,19.12,50171.0,17.8865,17.9052,17.8584,17.8958,50171.0
2024-04-05 14:45:00,19.11,19.12,19.08,19.09,73582.0,17.8865,17.8958,17.8584,17.8677,73582.0
2024-04-05 14:50:00,19.09,19.1,19.08,19.09,37071.0,17.8677,17.8771,17.8584,17.8677,37071.0
2024-04-05 14:55:00,19.09,19.11,19.08,19.09,85775.0,17.8677,17.8865,17.8584,17.8677,85775.0
2024-04-05 15:00:00,19.1,19.12,19.08,19.09,51672.0,17.8771,17.8958,17.8584,17.8677,51672.0
2024-04-05 15:05:00,19.09,19.1,19.07,19.09,56307.0,17.8677,17.8771,17.849,17.8677,56307.0
2024-04-05 15:10:00,19.08,19.09,19.07,19.09,26229.0,17.8584,17.8677,17.849,17.8677,26229.0
2024-04-05 15:15:00,19.09,19.1,19.07,19.09,62990.0,17.8677,17.8771,17.849,17.8677,62990.0
2024-04-05 15:20:00,19.09,19.09,19.05,19.06,59954.0,17.8677,17.8677,17.8303,17.8397,59954.0
2024-04-05 15:25:00,19.06,19.08,19.05,19.07,97576.0,17.8397,17.8584,17.8303,17.849,97576.0
2024-04-05 15:30:00,19.07,19.11,19.06,19.11,113358.0,17.849,17.8865,17.8397,17.8865,113358.0
2024-04-05 15:35:00,19.11,19.11,19.06,19.09,113484.0,17.8865,17.8865,17.8397,17.8677,113484.0
2024-04-05 15:40:00,19.09,19.11,19.07,19.1,123829.0,17.8677,17.8865,17.849,17.8771,123829.0
2024-04-05 15:45:00,19.1,19.14,19.09,19.14,78831.0,17.8771,17.9145,17.8677,17.9145,78831.0
2024-04-05 15:50:00,19.14,19.16,19.12,19.16,247212.0,17.9145,17.9333,17.8958,17.9333,247212.0
2024-04-05 15:55:00,19.16,19.18,19.12,19.12,496807.0,17.9333,17.952,17.8958,17.8958,496807.0
2024-04-08 09:30:00,19.2,19.33,19.13,19.32,324031.0,17.9707,18.0924,17.9052,18.083,324031.0
2024-04-08 09:35:00,19.33,19.46,19.27,19.46,493738.0,18.0924,18.214,18.0362,18.214,493738.0
2024-04-08 09:40:00,19.45,19.47,19.38,19.46,231158.0,18.2047,18.2234,18.1392,18.214,231158.0
2024-04-08 09:45:00,19.44,19.48,19.38,19.41,135537.0,18.1953,18.2328,18.1392,18.1672,135537.0
2024-04-08 09:50:00,19.41,19.42,19.29,19.32,132563.0,18.1672,18.1766,18.0549,18.083,132563.0
2024-04-08 09:55:00,19.32,19.35,19.25,19.27,156325.0,18.083,18.1111,18.0175,18.0362,156325.0
2024-04-08 10:00:00,19.27,19.32,19.25,19.29,106450.0,18.0362,18.083,18.0175,18.0549,106450.0
2024-04-08 10:05:00,19.29,19.32,19.25,19.27,89442.0,18.0549,18.083,18.0175,18.0362,89442.0
2024-04-08 10:10:00,19.28,19.3,19.24,19.26,79009.0,18.0456,18.0643,18.0081,18.0269,79009.0
2024-04-08 10:15:00,19.25,19.28,19.22,19.26,119035.0,18.0175,18.0456,17.9894,18.0269,119035.0
2024-04-08 10:20:00,19.26,19.28,19.23,19.25,55091.0,18.0269,18.0456,17.9988,18.0175,55091.0
2024-04-08 10:25:00,19.26,19.33,19.25,19.33,69882.0,18.0269,18.0924,18.0175,18.0924,69882.0
2024-04-08 10:30:00,19.33,19.33,19.29,19.3,67470.0,18.0924,18.0924,18.0549,18.0643,67470.0
2024-04-08 10:35:00,19.29,19.31,19.27,19.29,47397.0,18.0549,18.0737,18.0362,18.0549,47397.0
2024-04-08 10:40:00,19.29,19.3,19.25,19.28,59844.0,18.0549,18.0643,18.0175,18.0456,59844.0
2024-04-08 10:45:00,19.28,19.3,19.25,19.3,68362.0,18.0456,18.0643,18.0175,18.0643,68362.0
2024-04-08 10:50:00,19.3,19.36,19.29,19.35,100170.0,18.0643,18.1205,18.0549,18.1111,100170.0
2024-04-08 10:55:00,19.35,19.37,19.32,19.32,62187.0,18.1111,18.1298,18.083,18.083,62187.0
2024-04-08 11:00:00,19.32,19.37,19.32,19.36,56678.0,18.083,18.1298,18.083,18.1205,56678.0
2024-04-08 11:05:00,19.36,19.36,19.31,19.33,48721.0,18.1205,18.1205,18.0737,18.0924,48721.0
2024-04-08 11:10:00,19.33,19.35,19.32,19.35,128882.0,18.0924,18.1111,18.083,18.1111,128882.0
2024-04-08 11:15:00,19.34,19.38,19.34,19.37,65666.0,18.1017,18.1392,18.1017,18.1298,65666.0
2024-04-08 11:20:00,19.37,19.39,19.36,19.38,79055.0,18.1298,18.1485,18.1205,18.1392,79055.0
2024-04-08 11:25:00,19.37,19.38,19.34,19.35,49782.0,18.1298,18.1392,18.1017,18.1111,49782.0
2024-04-08 11:30:00,19.36,19.36,19.31,19.35,81457.0,18.1205,18.1205,18.0737,18.1111,81457.0
2024-04-08 11:35:00,19.35,19.36,19.3,19.32,53175.0,18.1111,18.1205,18.0643,18.083,53175.0
2024-04-08 11:40:00,19.31,19.32,19.24,19.24,71739.0,18.0737,18.083,18.0081,18.0081,71739.0
2024-04-08 11:45:00,19.23,19.25,19.21,19.25,43335.0,17.9988,18.0175,17.9801,18.0175,43335.0
2024-04-08 11:50:00,19.25,19.26,19.2,19.2,59083.0,18.0175,18.0269,17.9707,17.9707,59083.0
2024-04-08 11:55:00,19.21,19.22,19.17,19.19,99204.0,17.9801,17.9894,17.9426,17.9613,99204.0
2024-04-08 12:00:00,19.18,19.2,19.15,19.15,50478.0,17.952,17.9707,17.9239,17.9239,50478.0
2024-04-08 12:05:00,19.15,19.16,19.12,19.13,75393.0,17.9239,17.9333,17.8958,17.9052,75393.0
2024-04-08 12:10:00,19.12,19.16,19.12,19.14,63456.0,17.8958,17.9333,17.8958,17.9145,63456.0
2024-04-08 12:15:00,19.14,19.17,19.14,19.16,67620.0,17.9145,17.9426,17.9145,17.9333,67620.0
2024-04-08 12:20:00,19.16,19.16,19.1,19.1,89641.0,17.9333,17.9333,17.8771,17.8771,89641.0
2024-04-08 12:25:00,19.11,19.13,19.06,19.12,212189.0,17.8865,17.9052,17.8397,17.8958,212189.0
2024-04-08 12:30:00,19.12,19.17,19.11,19.17,62380.0,17.8958,17.9426,17.8865,17.9426,62380.0
2024-04-08 12:35:00,19.17,19.19,19.15,19.16,134071.0,17.9426,17.9613,17.9239,17.9333,134071.0
2024-04-08 12:40:00,19.16,19.18,19.15,19.15,68252.0,17.9333,17.952,17.9239,17.9239,68252.0
2024-04-08 12:45:00,19.16,19.17,19.14,19.16,41201.0,17.9333,17.9426,17.9145,17.9333,41201.0
2024-04-08 12:50:00,19.15,19.16,19.14,19.15,22740.0,17.9239,17.9333,17.9145,17.9239,22740.0
2024-04-08 12:55:00,19.15,19.16,19.13,19.15,58526.0,17.9239,17.9333,17.9052,17.9239,58526.0
2024-04-08 13:00:00,19.15,19.15,19.11,19.11,52358.0,17.9239,17.9239,17.8865,17.8865,52358.0
2024-04-08 13:05:00,19.12,19.13,19.08,19.09,48815.0,17.8958,17.9052,17.8584,17.8677,48815.0
2024-04-08 13:10:00,19.09,19.1,19.08,19.1,51673.0,17.8677,17.8771,17.8584,17.8771,51673.0
2024-04-08 13:15:00,19.1,19.1,19.06,19.07,116519.0,17.8771,17.8771,17.8397,17.849,116519.0
2024-04-08 13:20:00,19.08,19.08,19.05,19.05,67250.0,17.8584,17.8584,17.8303,17.8303,67250.0
2024-04-08 13:25:00,19.06,19.07,19.04,19.06,59184.0,17.8397,17.849,17.8209,17.8397,59184.0
2024-04-08 13:30:00,19.06,19.14,19.04,19.14,165747.0,17.8397,17.9145,17.8209,17.9145,165747.0
2024-04-08 13:35:00,19.14,19.17,19.13,19.17,88647.0,17.9145,17.9426,17.9052,17.9426,88647.0
2024-04-08 13:40:00,19.17,19.19,19.14,19.15,67742.0,17.9426,17.9613,17.9145,17.9239,67742.0
2024-04-08 13:45:00,19.16,19.2,19.15,19.19,47365.0,17.9333,17.9707,17.9239,17.9613,47365.0
2024-04-08 13:50:00,19.19,19.21,19.18,19.21,46565.0,17.9613,17.9801,17.952,17.9801,46565.0
2024-04-08 13:55:00,19.21,19.21,19.19,19.2,43560.0,17.9801,17.9801,17.9613,17.9707,43560.0
2024-04-08 14:00:00,19.19,19.19,19.14,19.15,76912.0,17.9613,17.9613,17.9145,17.9239,76912.0
2024-04-08 14:05:00,19.15,19.19,19.15,19.19,59600.0,17.9239,17.9613,17.9239,17.9613,59600.0
2024-04-08 14:10:00,19.19,19.2,19.17,19.17,48964.0,17.9613,17.9707,17.9426,17.9426,48964.0
2024-04-08 14:15:00,19.18,19.19,19.16,19.18,30523.0,17.952,17.9613,17.9333,17.952,30523.0
2024-04-08 14:20:00,19.18,19.18,19.14,19.14,57407.0,17.952,17.952,17.9145,17.9145,57407.0
2024-04-08 14:25:00,19.14,19.16,19.14,19.15,34274.0,17.9145,17.9333,17.9145,17.9239,34274.0
2024-04-08 14:30:00,19.15,19.16,19.14,19.16,29592.0,17.9239,17.9333,17.9145,17.9333,29592.0
2024-04-08 14:35:00,19.15,19.16,19.14,19.15,32793.0,17.9239,17.9333,17.9145,17.9239,32793.0
2024-04-08 14:40:00,19.14,19.15,19.1,19.11,113170.0,17.9145,17.9239,17.8771,17.8865,113170.0
2024-04-08 14:45:00,19.11,19.15,19.1,19.13,55681.0,17.8865,17.9239,17.8771,17.9052,55681.0
2024-04-08 14:50:00,19.14,19.14,19.12,19.13,59002.0,17.9145,17.9145,17.8958,17.9052,59002.0
2024-04-08 14:55:00,19.13,19.14,19.12,19.13,78119.0,17.9052,17.9145,17.8958,17.9052,78119.0
2024-04-08 15:00:00,19.13,19.14,19.11,19.12,39819.0,17.9052,17.9145,17.8865,17.8958,39819.0
2024-04-08 15:05:00,19.13,19.13,19.09,19.11,44239.0,17.9052,17.9052,17.8677,17.8865,44239.0
2024-04-08 15:10:00,19.1,19.1,19.08,19.09,50007.0,17.8771,17.8771,17.8584,17.8677,50007.0
2024-04-08 15:15:00,19.09,19.1,19.06,19.07,84818.0,17.8677,17.8771,17.8397,17.849,84818.0
2024-04-08 15:20:00,19.07,19.09,19.07,19.07,41352.0,17.849,17.8677,17.849,17.849,41352.0
2024-04-08 15:25:00,19.07,19.08,19.06,19.07,40916.0,17.849,17.8584,17.8397,17.849,40916.0
2024-04-08 15:30:00,19.07,19.08,19.03,19.07,119251.0,17.849,17.8584,17.8116,17.849,119251.0
2024-04-08 15:35:00,19.07,19.08,19.05,19.07,69441.0,17.849,17.8584,17.8303,17.849,69441.0
2024-04-08 15:40:00,19.07,19.1,19.07,19.1,68482.0,17.849,17.8771,17.849,17.8771,68482.0
2024-04-08 15:45:00,19.1,19.13,19.09,19.13,129411.0,17.8771,17.9052,17.8677,17.9052,129411.0
2024-04-08 15:50:00,19.12,19.15,19.11,19.13,170140.0,17.8958,17.9239,17.8865,17.9052,170140.0
2024-04-08 15:55:00,19.13,19.19,19.12,19.18,685377.0,17.9052,17.9613,17.8958,17.952,685377.0
2024-04-09 09:30:00,19.2,19.37,19.18,19.37,239530.0,17.9707,18.1298,17.952,18.1298,239530.0
2024-04-09 09:35:00,19.37,19.38,19.28,19.34,143049.0,18.1298,18.1392,18.0456,18.1017,143049.0
2024-04-09 09:40:00,19.34,19.36,19.26,19.32,94594.0,18.1017,18.1205,18.0269,18.083,94594.0
2024-04-09 09:45:00,19.32,19.32,19.17,19.21,132884.0,18.083,18.083,17.9426,17.9801,132884.0
2024-04-09 09:50:00,19.21,19.24,19.16,19.2,84665.0,17.9801,18.0081,17.9333,17.9707,84665.0
2024-04-09 09:55:00,19.19,19.19,19.13,19.19,95196.0,17.9613,17.9613,17.9052,17.9613,95196.0
2024-04-09 10:00:00,19.16,19.24,19.16,19.21,102294.0,17.9333,18.0081,17.9333,17.9801,102294.0
2024-04-09 10:05:00,19.21,19.27,19.18,19.25,68683.0,17.9801,18.0362,17.952,18.0175,68683.0
2024-04-09 10:10:00,19.24,19.29,19.21,19.28,102136.0,18.0081,18.0549,17.9801,18.0456,102136.0
2024-04-09 10:15:00,19.29,19.3,19.24,19.29,67288.0,18.0549,18.0643,18.0081,18.0549,67288.0
2024-04-09 10:20:00,19.29,19.31,19.24,19.3,74883.0,18.0549,18.0737,18.0081,18.0643,74883.0
2024-04-09 10:25:00,19.3,19.38,19.3,19.34,174526.0,18.0643,18.1392,18.0643,18.1017,174526.0
2024-04-09 10:30:00,19.33,19.33,19.26,19.3,113936.0,18.0924,18.0924,18.0269,18.0643,113936.0
2024-04-09 10:35:00,19.3,19.36,19.29,19.34,137850.0,18.0643,18.1205,18.0549,18.1017,137850.0
2024-04-09 10:40:00,19.35,19.38,19.31,19.34,127230.0,18.1111,18.1392,18.0737,18.1017,127230.0
2024-04-09 10:45:00,19.34,19.36,19.3,19.32,86282.0,18.1017,18.1205,18.0643,18.083,86282.0
2024-04-09 10:50:00,19.3,19.32,19.26,19.29,96833.0,18.0643,18.083,18.0269,18.0549,96833.0
2024-04-09 10:55:00,19.29,19.32,19.26,19.3,68636.0,18.0549,18.083,18.0269,18.0643,68636.0
2024-04-09 11:00:00,19.3,19.32,19.24,19.26,72579.0,18.0643,18.083,18.0081,18.0269,72579.0
2024-04-09 11:05:00,19.26,19.28,19.24,19.28,64403.0,18.0269,18.0456,18.0081,18.0456,64403.0
2024-04-09 11:10:00,19.27,19.29,19.23,19.23,117155.0,18.0362,18.0549,17.9988,17.9988,117155.0
2024-04-09 11:15:00,19.23,19.27,19.2,19.23,86848.0,17.9988,18.0362,17.9707,17.9988,86848.0
2024-04-09 11:20:00,19.23,19.24,19.19,19.2,63012.0,17.9988,18.0081,17.9613,17.9707,63012.0
2024-04-09 11:25:00,19.2,19.22,19.16,19.19,100284.0,17.9707,17.9894,17.9333,17.9613,100284.0
2024-04-09 11:30:00,19.18,19.2,19.17,19.18,74663.0,17.952,17.9707,17.9426,17.952,74663.0
2024-04-09 11:35:00,19.18,19.19,19.11,19.13,76159.0,17.952,17.9613,17.8865,17.9052,76159.0
2024-04-09 11:40:00,19.14,19.14,19.08,19.1,105214.0,17.9145,17.9145,17.8584,17.8771,105214.0
2024-04-09 11:45:00,19.09,19.13,19.08,19.11,89228.0,17.8677,17.9052,17.8584,17.8865,89228.0
2024-04-09 11:50:00,19.11,19.16,19.1,19.16,109769.0,17.8865,17.9333,17.8771,17.9333,109769.0
2024-04-09 11:55:00,19.16,19.17,19.12,19.12,86491.0,17.9333,17.9426,17.8958,17.8958,86491.0
2024-04-09 12:00:00,19.13,19.15,19.1,19.14,69336.0,17.9052,17.9239,17.8771,17.9145,69336.0
2024-04-09 12:05:00,19.14,19.14,19.12,19.12,51806.0,17.9145,17.9145,17.8958,17.8958,51806.0
2024-04-09 12:10:00,19.12,19.13,19.1,19.13,45682.0,17.8958,17.9052,17.8771,17.9052,45682.0
2024-04-09 12:15:00,19.13,19.14,19.11,19.13,38469.0,17.9052,17.9145,17.8865,17.9052,38469.0
2024-04-09 12:20:00,19.13,19.17,19.13,19.17,99164.0,17.9052,17.9426,17.9052,17.9426,99164.0
2024-04-09 12:25:00,19.17,19.19,19.16,19.17,52455.0,17.9426,17.9613,17.9333,17.9426,52455.0
2024-04-09 12:30:00,19.18,19.19,19.16,19.18,43347.0,17.952,17.9613,17.9333,17.952,43347.0
2024-04-09 12:35:00,19.17,19.18,19.13,19.14,52175.0,17.9426,17.952,17.9052,17.9145,52175.0
2024-04-09 12:40:00,19.14,19.15,19.12,19.13,33034.0,17.9145,17.9239,17.8958,17.9052,33034.0
2024-04-09 12:45:00,19.13,19.15,19.11,19.13,61209.0,17.9052,17.9239,17.8865,17.9052,61209.0
2024-04-09 12:50:00,19.12,19.13,19.1,19.1,56756.0,17.8958,17.9052,17.8771,17.8771,56756.0
2024-04-09 12:55:00,19.11,19.13,19.1,19.11,46787.0,17.8865,17.9052,17.8771,17.8865,46787.0
2024-04-09 13:00:00,19.11,19.11,19.07,19.11,87419.0,17.8865,17.8865,17.849,17.8865,87419.0
2024-04-09 13:05:00,19.1,19.12,19.08,19.1,25608.0,17.8771,17.8958,17.8584,17.8771,25608.0
2024-04-09 13:10:00,19.1,19.11,19.09,19.1,40228.0,17.8771,17.8865,17.8677,17.8771,40228.0
2024-04-09 13:15:00,19.1,19.12,19.09,19.11,55863.0,17.8771,17.8958,17.8677,17.8865,55863.0
2024-04-09 13:20:00,19.12,19.13,19.11,19.13,34528.0,17.8958,17.9052,17.8865,17.9052,34528.0
2024-04-09 13:25:00,19.12,19.15,19.11,19.14,36418.0,17.8958,17.9239,17.8865,17.9145,36418.0
2024-04-09 13:30:00,19.13,19.16,19.12,19.15,103564.0,17.9052,17.9333,17.8958,17.9239,103564.0
2024-04-09 13:35:00,19.14,19.15,19.12,19.14,35286.0,17.9145,17.9239,17.8958,17.9145,35286.0
2024-04-09 13:40:00,19.14,19.14,19.12,19.12,40479.0,17.9145,17.9145,17.8958,17.8958,40479.0
2024-04-09 13:45:00,19.13,19.15,19.12,19.14,44565.0,17.9052,17.9239,17.8958,17.9145,44565.0
2024-04-09 13:50:00,19.14,19.15,19.12,19.12,45715.0,17.9145,17.9239,17.8958,17.8958,45715.0
2024-04-09 13:55:00,19.13,19.15,19.12,19.13,64600.0,17.9052,17.9239,17.8958,17.9052,64600.0
2024-04-09 14:00:00,19.13,19.15,19.12,19.13,74372.0,17.9052,17.9239,17.8958,17.9052,74372.0
2024-04-09 14:05:00,19.13,19.13,19.1,19.12,37464.0,17.9052,17.9052,17.8771,17.8958,37464.0
2024-04-09 14:10:00,19.12,19.14,19.11,19.14,43799.0,17.8958,17.9145,17.8865,17.9145,43799.0
2024-04-09 14:15:00,19.14,19.15,19.13,19.15,33385.0,17.9145,17.9239,17.9052,17.9239,33385.0
2024-04-09 14:20:00,19.14,19.16,19.12,19.14,67176.0,17.9145,17.9333,17.8958,17.9145,67176.0
2024-04-09 14:25:00,19.14,19.15,19.11,19.12,51019.0,17.9145,17.9239,17.8865,17.8958,51019.0
2024-04-09 14:30:00,19.11,19.13,19.1,19.13,64621.0,17.8865,17.9052,17.8771,17.9052,64621.0
2024-04-09 14:35:00,19.13,19.13,19.12,19.13,36432.0,17.9052,17.9052,17.8958,17.9052,36432.0
2024-04-09 14:40:00,19.12,19.13,19.08,19.11,150849.0,17.8958,17.9052,17.8584,17.8865,150849.0
2024-04-09 14:45:00,19.11,19.12,19.09,19.1,76240.0,17.8865,17.8958,17.8677,17.8771,76240.0
2024-04-09 14:50:00,19.1,19.11,19.08,19.1,93787.0,17.8771,17.8865,17.8584,17.8771,93787.0
2024-04-09 14:55:00,19.1,19.11,19.09,19.11,69866.0,17.8771,17.8865,17.8677,17.8865,69866.0
2024-04-09 15:00:00,19.11,19.11,19.08,19.09,93630.0,17.8865,17.8865,17.8584,17.8677,93630.0
2024-04-09 15:05:00,19.09,19.1,19.06,19.07,87811.0,17.8677,17.8771,17.8397,17.849,87811.0
2024-04-09 15:10:00,19.07,19.08,19.07,19.07,50861.0,17.849,17.8584,17.849,17.849,50861.0
2024-04-09 15:15:00,19.07,19.12,19.07,19.12,149709.0,17.849,17.8958,17.849,17.8958,149709.0
2024-04-09 15:20:00,19.12,19.13,19.11,19.13,103107.0,17.8958,17.9052,17.8865,17.9052,103107.0
2024-04-09 15:25:00,19.13,19.19,19.12,19.19,162146.0,17.9052,17.9613,17.8958,17.9613,162146.0
2024-04-09 15:30:00,19.19,19.19,19.13,19.14,147785.0,17.9613,17.9613,17.9052,17.9145,147785.0
2024-04-09 15:35:00,19.14,19.15,19.12,19.14,146126.0,17.9145,17.9239,17.8958,17.9145,146126.0
2024-04-09 15:40:00,19.15,19.18,19.14,19.16,157389.0,17.9239,17.952,17.9145,17.9333,157389.0
2024-04-09 15:45:00,19.16,19.17,19.13,19.16,238969.0,17.9333,17.9426,17.9052,17.9333,238969.0
2024-04-09 15:50:00,19.15,19.17,19.11,19.16,410406.0,17.9239,17.9426,17.8865,17.9333,410406.0
2024-04-09 15:55:00,19.16,19.2,19.15,19.18,700246.0,17.9333,17.9707,17.9239,17.952,700246.0
2024-04-10 09:30:00,18.78,18.79,18.49,18.54,912574.0,17.5776,17.5869,17.3062,17.353,912574.0
2024-04-10 09:35:00,18.54,18.58,18.34,18.35,862066.0,17.353,17.3904,17.1658,17.1751,862066.0
2024-04-10 09:40:00,18.35,18.48,18.31,18.48,550836.0,17.1751,17.2968,17.1377,17.2968,550836.0
2024-04-10 09:45:00,18.48,18.52,18.4,18.43,363408.0,17.2968,17.3342,17.2219,17.25,363408.0
2024-04-10 09:50:00,18.43,18.44,18.3,18.34,390436.0,17.25,17.2594,17.1283,17.1658,390436.0
2024-04-10 09:55:00,18.34,18.42,18.32,18.41,271396.0,17.1658,17.2406,17.147,17.2313,271396.0
2024-04-10 10:00:00,18.41,18.44,18.35,18.41,212412.0,17.2313,17.2594,17.1751,17.2313,212412.0
2024-04-10 10:05:00,18.41,18.48,18.38,18.39,253590.0,17.2313,17.2968,17.2032,17.2126,253590.0
2024-04-10 10:10:00,18.38,18.43,18.36,18.38,280783.0,17.2032,17.25,17.1845,17.2032,280783.0
2024-04-10 10:15:00,18.37,18.39,18.31,18.36,434173.0,17.1938,17.2126,17.1377,17.1845,434173.0
2024-04-10 10:20:00,18.36,18.48,18.36,18.46,271499.0,17.1845,17.2968,17.1845,17.2781,271499.0
2024-04-10 10:25:00,18.45,18.46,18.4,18.42,171948.0,17.2687,17.2781,17.2219,17.2406,171948.0
2024-04-10 10:30:00,18.42,18.46,18.36,18.41,224256.0,17.2406,17.2781,17.1845,17.2313,224256.0
2024-04-10 10:35:00,18.41,18.46,18.39,18.41,237273.0,17.2313,17.2781,17.2126,17.2313,237273.0
2024-04-10 10:40:00,18.42,18.43,18.36,18.39,182471.0,17.2406,17.25,17.1845,17.2126,182471.0
2024-04-10 10:45:00,18.39,18.41,18.36,18.38,125177.0,17.2126,17.2313,17.1845,17.2032,125177.0
2024-04-10 10:50:00,18.38,18.41,18.37,18.37,182438.0,17.2032,17.2313,17.1938,17.1938,182438.0
2024-04-10 10:55:00,18.37,18.38,18.34,18.35,189749.0,17.1938,17.2032,17.1658,17.1751,189749.0
2024-04-10 11:00:00,18.35,18.36,18.31,18.32,187666.0,17.1751,17.1845,17.1377,17.147,187666.0
2024-04-10 11:05:00,18.33,18.37,18.32,18.35,171086.0,17.1564,17.1938,17.147,17.1751,171086.0
2024-04-10 11:10:00,18.35,18.36,18.32,18.32,126830.0,17.1751,17.1845,17.147,17.147,126830.0
2024-04-10 11:15:00,18.32,18.33,18.26,18.28,362159.0,17.147,17.1564,17.0909,17.1096,362159.0
2024-04-10 11:20:00,18.28,18.34,18.27,18.33,176457.0,17.1096,17.1658,17.1002,17.1564,176457.0
2024-04-10 11:25:00,18.32,18.34,18.31,18.32,118045.0,17.147,17.1658,17.1377,17.147,118045.0
2024-04-10 11:30:00,18.33,18.33,18.3,18.32,151195.0,17.1564,17.1564,17.1283,17.147,151195.0
2024-04-10 11:35:00,18.32,18.35,18.29,18.3,323335.0,17.147,17.1751,17.119,17.1283,323335.0
2024-04-10 11:40:00,18.29,18.3,18.24,18.27,296548.0,17.119,17.1283,17.0722,17.1002,296548.0
2024-04-10 11:45:00,18.27,18.29,18.24,18.26,228329.0,17.1002,17.119,17.0722,17.0909,228329.0
2024-04-10 11:50:00,18.27,18.27,18.23,18.25,150998.0,17.1002,17.1002,17.0628,17.0815,150998.0
2024-04-10 11:55:00,18.24,18.25,18.2,18.23,244261.0,17.0722,17.0815,17.0347,17.0628,244261.0
2024-04-10 12:00:00,18.25,18.27,18.21,18.24,135099.0,17.0815,17.1002,17.0441,17.0722,135099.0
2024-04-10 12:05:00,18.23,18.24,18.19,18.2,172189.0,17.0628,17.0722,17.0254,17.0347,172189.0
2024-04-10 12:10:00,18.2,18.22,18.18,18.19,202821.0,17.0347,17.0534,17.016,17.0254,202821.0
2024-04-10 12:15:00,18.19,18.2,18.16,18.16,202247.0,17.0254,17.0347,16.9973,16.9973,202247.0
2024-04-10 12:20:00,18.16,18.19,18.15,18.18,269514.0,16.9973,17.0254,16.9879,17.016,269514.0
2024-04-10 12:25:00,18.18,18.19,18.17,18.18,83715.0,17.016,17.0254,17.0066,17.016,83715.0
2024-04-10 12:30:00,18.18,18.19,18.17,18.18,119491.0,17.016,17.0254,17.0066,17.016,119491.0
2024-04-10 12:35:00,18.18,18.2,18.17,18.2,146562.0,17.016,17.0347,17.0066,17.0347,146562.0
2024-04-10 12:40:00,18.2,18.23,18.19,18.2,148800.0,17.0347,17.0628,17.0254,17.0347,148800.0
2024-04-10 12:45:00,18.19,18.21,18.18,18.2,107037.0,17.0254,17.0441,17.016,17.0347,107037.0
2024-04-10 12:50:00,18.2,18.21,18.19,18.21,45036.0,17.0347,17.0441,17.0254,17.0441,45036.0
2024-04-10 12:55:00,18.2,18.22,18.2,18.21,74202.0,17.0347,17.0534,17.0347,17.0441,74202.0
2024-04-10 13:00:00,18.21,18.21,18.13,18.14,254493.0,17.0441,17.0441,16.9692,16.9786,254493.0
2024-04-10 13:05:00,18.14,18.14,18.06,18.06,383216.0,16.9786,16.9786,16.9037,16.9037,383216.0
2024-04-10 13:10:00,18.07,18.11,18.05,18.07,350999.0,16.913,16.9505,16.8943,16.913,350999.0
2024-04-10 13:15:00,18.07,18.09,18.04,18.09,334169.0,16.913,16.9318,16.885,16.9318,334169.0
2024-04-10 13:20:00,18.09,18.17,18.07,18.14,269176.0,16.9318,17.0066,16.913,16.9786,269176.0
2024-04-10 13:25:00,18.13,18.17,18.09,18.1,119023.0,16.9692,17.0066,16.9318,16.9411,119023.0
2024-04-10 13:30:00,18.09,18.12,18.06,18.07,162729.0,16.9318,16.9598,16.9037,16.913,162729.0
2024-04-10 13:35:00,18.08,18.09,18.03,18.05,165296.0,16.9224,16.9318,16.8756,16.8943,165296.0
2024-04-10 13:40:00,18.05,18.07,18.01,18.03,197524.0,16.8943,16.913,16.8569,16.8756,197524.0
2024-04-10 13:45:00,18.04,18.06,18.02,18.03,98073.0,16.885,16.9037,16.8662,16.8756,98073.0
2024-04-10 13:50:00,18.03,18.08,18.02,18.06,143950.0,16.8756,16.9224,16.8662,16.9037,143950.0
2024-04-10 13:55:00,18.07,18.11,18.05,18.07,136961.0,16.913,16.9505,16.8943,16.913,136961.0
2024-04-10 14:00:00,18.07,18.09,18.05,18.08,190874.0,16.913,16.9318,16.8943,16.9224,190874.0
2024-04-10 14:05:00,18.08,18.08,18.04,18.05,94710.0,16.9224,16.9224,16.885,16.8943,94710.0
2024-04-10 14:10:00,18.04,18.05,18.0,18.01,371187.0,16.885,16.8943,16.8475,16.8569,371187.0
2024-04-10 14:15:00,18.01,18.03,17.89,17.91,663001.0,16.8569,16.8756,16.7446,16.7633,663001.0
2024-04-10 14:20:00,17.91,17.93,17.87,17.87,427875.0,16.7633,16.782,16.7259,16.7259,427875.0
2024-04-10 14:25:00,17.88,17.91,17.86,17.88,296332.0,16.7352,16.7633,16.7165,16.7352,296332.0
2024-04-10 14:30:00,17.89,17.95,17.88,17.95,185729.0,16.7446,16.8007,16.7352,16.8007,185729.0
2024-04-10 14:35:00,17.95,17.95,17.92,17.93,136440.0,16.8007,16.8007,16.7726,16.782,136440.0
2024-04-10 14:40:00,17.92,17.97,17.92,17.95,250011.0,16.7726,16.8194,16.7726,16.8007,250011.0
2024-04-10 14:45:00,17.95,17.98,17.94,17.96,185958.0,16.8007,16.8288,16.7914,16.8101,185958.0
2024-04-10 14:50:00,17.97,17.98,17.91,17.91,159639.0,16.8194,16.8288,16.7633,16.7633,159639.0
2024-04-10 14:55:00,17.91,17.92,17.88,17.89,195505.0,16.7633,16.7726,16.7352,16.7446,195505.0
2024-04-10 15:00:00,17.89,17.91,17.87,17.88,186973.0,16.7446,16.7633,16.7259,16.7352,186973.0
2024-04-10 15:05:00,17.88,17.96,17.87,17.96,289957.0,16.7352,16.8101,16.7259,16.8101,289957.0
2024-04-10 15:10:00,17.96,18.0,17.95,18.0,217020.0,16.8101,16.8475,16.8007,16.8475,217020.0
2024-04-10 15:15:00,18.0,18.0,17.96,18.0,421775.0,16.8475,16.8475,16.8101,16.8475,421775.0
2024-04-10 15:20:00,18.0,18.02,17.96,18.01,279519.0,16.8475,16.8662,16.8101,16.8569,279519.0
2024-04-10 15:25:00,18.01,18.05,17.99,18.03,249531.0,16.8569,16.8943,16.8382,16.8756,249531.0
2024-04-10 15:30:00,18.03,18.03,17.96,18.0,200578.0,16.8756,16.8756,16.8101,16.8475,200578.0
2024-04-10 15:35:00,18.0,18.05,17.99,18.0,251466.0,16.8475,16.8943,16.8382,16.8475,251466.0
2024-04-10 15:40:00,18.0,18.05,17.99,18.05,233439.0,16.8475,16.8943,16.8382,16.8943,233439.0
2024-04-10 15:45:00,18.05,18.08,18.03,18.06,388844.0,16.8943,16.9224,16.8756,16.9037,388844.0
2024-04-10 15:50:00,18.06,18.12,18.04,18.09,544177.0,16.9037,16.9598,16.885,16.9318,544177.0
2024-04-10 15:55:00,18.09,18.1,18.02,18.03,1051093.0,16.9318,16.9411,16.8662,16.8756,1051093.0
2024-04-11 09:30:00,18.05,18.11,17.86,18.03,543889.0,16.8943,16.9505,16.7165,16.8756,543889.0
2024-04-11 09:35:00,18.02,18.02,17.87,17.88,256825.0,16.8662,16.8662,16.7259,16.7352,256825.0
2024-04-11 09:40:00,17.88,17.96,17.83,17.93,263465.0,16.7352,16.8101,16.6884,16.782,263465.0
2024-04-11 09:45:00,17.92,17.93,17.86,17.9,283571.0,16.7726,16.782,16.7165,16.7539,283571.0
2024-04-11 09:50:00,17.9,17.93,17.86,17.91,162133.0,16.7539,16.782,16.7165,16.7633,162133.0
2024-04-11 09:55:00,17.91,17.93,17.86,17.87,185879.0,16.7633,16.782,16.7165,16.7259,185879.0
2024-04-11 10:00:00,17.87,17.9,17.82,17.83,376096.0,16.7259,16.7539,16.6791,16.6884,376096.0
2024-04-11 10:05:00,17.83,17.9,17.81,17.86,221836.0,16.6884,16.7539,16.6697,16.7165,221836.0
2024-04-11 10:10:00,17.86,17.98,17.85,17.98,158571.0,16.7165,16.8288,16.7071,16.8288,158571.0
2024-04-11 10:15:00,17.98,18.0,17.89,17.89,142926.0,16.8288,16.8475,16.7446,16.7446,142926.0
2024-04-11 10:20:00,17.9,17.91,17.86,17.89,97375.0,16.7539,16.7633,16.7165,16.7446,97375.0
2024-04-11 10:25:00,17.9,17.91,17.83,17.86,111221.0,16.7539,16.7633,16.6884,16.7165,111221.0
2024-04-11 10:30:00,17.86,17.95,17.85,17.93,138245.0,16.7165,16.8007,16.7071,16.782,138245.0
2024-04-11 10:35:00,17.94,17.94,17.85,17.9,106508.0,16.7914,16.7914,16.7071,16.7539,106508.0
2024-04-11 10:40:00,17.9,17.94,17.89,17.93,97270.0,16.7539,16.7914,16.7446,16.782,97270.0
2024-04-11 10:45:00,17.94,17.95,17.91,17.93,57981.0,16.7914,16.8007,16.7633,16.782,57981.0
2024-04-11 10:50:00,17.93,17.95,17.87,17.87,74327.0,16.782,16.8007,16.7259,16.7259,74327.0
2024-04-11 10:55:00,17.86,17.88,17.8,17.8,225974.0,16.7165,16.7352,16.6603,16.6603,225974.0
2024-04-11 11:00:00,17.8,17.82,17.76,17.82,205934.0,16.6603,16.6791,16.6229,16.6791,205934.0
2024-04-11 11:05:00,17.81,17.81,17.77,17.78,110289.0,16.6697,16.6697,16.6323,16.6416,110289.0
2024-04-11 11:10:00,17.77,17.81,17.76,17.79,70407.0,16.6323,16.6697,16.6229,16.651,70407.0
2024-04-11 11:15:00,17.78,17.8,17.76,17.79,119467.0,16.6416,16.6603,16.6229,16.651,119467.0
2024-04-11 11:20:00,17.79,17.8,17.77,17.78,37364.0,16.651,16.6603,16.6323,16.6416,37364.0
2024-04-11 11:25:00,17.79,17.82,17.77,17.8,99589.0,16.651,16.6791,16.6323,16.6603,99589.0
2024-04-11 11:30:00,17.8,17.82,17.79,17.8,65854.0,16.6603,16.6791,16.651,16.6603,65854.0
2024-04-11 11:35:00,17.79,17.81,17.77,17.8,117340.0,16.651,16.6697,16.6323,16.6603,117340.0
2024-04-11 11:40:00,17.8,17.84,17.79,17.82,140951.0,16.6603,16.6978,16.651,16.6791,140951.0
2024-04-11 11:45:00,17.82,17.87,17.81,17.86,141028.0,16.6791,16.7259,16.6697,16.7165,141028.0
2024-04-11 11:50:00,17.86,17.9,17.85,17.89,69854.0,16.7165,16.7539,16.7071,16.7446,69854.0
2024-04-11 11:55:00,17.88,17.92,17.87,17.91,88593.0,16.7352,16.7726,16.7259,16.7633,88593.0
2024-04-11 12:00:00,17.91,17.93,17.9,17.93,82114.0,16.7633,16.782,16.7539,16.782,82114.0
2024-04-11 12:05:00,17.93,17.95,17.92,17.95,85064.0,16.782,16.8007,16.7726,16.8007,85064.0
2024-04-11 12:10:00,17.94,17.98,17.93,17.98,132909.0,16.7914,16.8288,16.782,16.8288,132909.0
2024-04-11 12:15:00,17.97,17.98,17.96,17.97,90642.0,16.8194,16.8288,16.8101,16.8194,90642.0
2024-04-11 12:20:00,17.97,18.03,17.96,18.01,166617.0,16.8194,16.8756,16.8101,16.8569,166617.0
2024-04-11 12:25:00,18.01,18.03,17.97,17.97,161023.0,16.8569,16.8756,16.8194,16.8194,161023.0
2024-04-11 12:30:00,17.98,18.02,17.95,17.99,146695.0,16.8288,16.8662,16.8007,16.8382,146695.0
2024-04-11 12:35:00,17.99,18.01,17.98,17.99,45756.0,16.8382,16.8569,16.8288,16.8382,45756.0
2024-04-11 12:40:00,18.0,18.05,18.0,18.04,107300.0,16.8475,16.8943,16.8475,16.885,107300.0
2024-04-11 12:45:00,18.04,18.06,18.03,18.05,56080.0,16.885,16.9037,16.8756,16.8943,56080.0
2024-04-11 12:50:00,18.06,18.07,18.04,18.05,70648.0,16.9037,16.913,16.885,16.8943,70648.0
2024-04-11 12:55:00,18.05,18.07,18.04,18.06,109542.0,16.8943,16.913,16.885,16.9037,109542.0
2024-04-11 13:00:00,18.06,18.13,18.06,18.13,169785.0,16.9037,16.9692,16.9037,16.9692,169785.0
2024-04-11 13:05:00,18.12,18.15,18.1,18.12,232003.0,16.9598,16.9879,16.9411,16.9598,232003.0
2024-04-11 13:10:00,18.12,18.18,18.11,18.15,273413.0,16.9598,17.016,16.9505,16.9879,273413.0
2024-04-11 13:15:00,18.15,18.16,18.12,18.15,58166.0,16.9879,16.9973,16.9598,16.9879,58166.0
2024-04-11 13:20:00,18.15,18.17,18.12,18.13,68008.0,16.9879,17.0066,16.9598,16.9692,68008.0
2024-04-11 13:25:00,18.13,18.16,18.12,18.14,96544.0,16.9692,16.9973,16.9598,16.9786,96544.0
2024-04-11 13:30:00,18.14,18.16,18.13,18.16,70397.0,16.9786,16.9973,16.9692,16.9973,70397.0
2024-04-11 13:35:00,18.16,18.16,18.11,18.12,109106.0,16.9973,16.9973,16.9505,16.9598,109106.0
2024-04-11 13:40:00,18.12,18.14,18.09,18.14,88602.0,16.9598,16.9786,16.9318,16.9786,88602.0
2024-04-11 13:45:00,18.14,18.15,18.11,18.14,51004.0,16.9786,16.9879,16.9505,16.9786,51004.0
2024-04-11 13:50:00,18.14,18.14,18.12,18.13,45346.0,16.9786,16.9786,16.9598,16.9692,45346.0
2024-04-11 13:55:00,18.12,18.13,18.09,18.1,58241.0,16.9598,16.9692,16.9318,16.9411,58241.0
2024-04-11 14:00:00,18.1,18.11,18.07,18.07,38495.0,16.9411,16.9505,16.913,16.913,38495.0
2024-04-11 14:05:00,18.07,18.11,18.07,18.09,120212.0,16.913,16.9505,16.913,16.9318,120212.0
2024-04-11 14:10:00,18.09,18.09,18.02,18.03,63640.0,16.9318,16.9318,16.8662,16.8756,63640.0
2024-04-11 14:15:00,18.03,18.09,18.03,18.09,39630.0,16.8756,16.9318,16.8756,16.9318,39630.0
2024-04-11 14:20:00,18.09,18.11,18.08,18.1,71590.0,16.9318,16.9505,16.9224,16.9411,71590.0
2024-04-11 14:25:00,18.1,18.11,18.09,18.09,47753.0,16.9411,16.9505,16.9318,16.9318,47753.0
2024-04-11 14:30:00,18.09,18.11,18.08,18.11,37068.0,16.9318,16.9505,16.9224,16.9505,37068.0
2024-04-11 14:35:00,18.11,18.11,18.08,18.09,36205.0,16.9505,16.9505,16.9224,16.9318,36205.0
2024-04-11 14:40:00,18.09,18.09,18.06,18.09,31655.0,16.9318,16.9318,16.9037,16.9318,31655.0
2024-04-11 14:45:00,18.09,18.1,18.04,18.05,80123.0,16.9318,16.9411,16.885,16.8943,80123.0
2024-04-11 14:50:00,18.05,18.06,18.03,18.03,44372.0,16.8943,16.9037,16.8756,16.8756,44372.0
2024-04-11 14:55:00,18.03,18.05,18.02,18.02,69286.0,16.8756,16.8943,16.8662,16.8662,69286.0
2024-04-11 15:00:00,18.02,18.06,18.01,18.05,83389.0,16.8662,16.9037,16.8569,16.8943,83389.0
2024-04-11 15:05:00,18.05,18.06,18.04,18.05,56882.0,16.8943,16.9037,16.885,16.8943,56882.0
2024-04-11 15:10:00,18.06,18.07,18.03,18.05,117913.0,16.9037,16.913,16.8756,16.8943,117913.0
2024-04-11 15:15:00,18.05,18.08,18.04,18.07,89179.0,16.8943,16.9224,16.885,16.913,89179.0
2024-04-11 15:20:00,18.07,18.11,18.07,18.1,116348.0,16.913,16.9505,16.913,16.9411,116348.0
2024-04-11 15:25:00,18.09,18.1,18.08,18.09,139631.0,16.9318,16.9411,16.9224,16.9318,139631.0
2024-04-11 15:30:00,18.09,18.1,18.07,18.09,83790.0,16.9318,16.9411,16.913,16.9318,83790.0
2024-04-11 15:35:00,18.09,18.1,18.06,18.07,142999.0,16.9318,16.9411,16.9037,16.913,142999.0
2024-04-11 15:40:00,18.07,18.08,18.04,18.06,107486.0,16.913,16.9224,16.885,16.9037,107486.0
2024-04-11 15:45:00,18.05,18.09,18.05,18.09,172148.0,16.8943,16.9318,16.8943,16.9318,172148.0
2024-04-11 15:50:00,18.08,18.12,18.05,18.12,319989.0,16.9224,16.9598,16.8943,16.9598,319989.0
2024-04-11 15:55:00,18.11,18.13,18.08,18.1,1310263.0,16.9505,16.9692,16.9224,16.9411,1310263.0
2024-04-12 09:30:00,17.94,17.97,17.78,17.87,368301.0,16.7914,16.8194,16.6416,16.7259,368301.0
2024-04-12 09:35:00,17.87,17.9,17.78,17.89,253094.0,16.7259,16.7539,16.6416,16.7446,253094.0
2024-04-12 09:40:00,17.89,17.9,17.82,17.82,123121.0,16.7446,16.7539,16.6791,16.6791,123121.0
2024-04-12 09:45:00,17.82,17.88,17.82,17.85,105895.0,16.6791,16.7352,16.6791,16.7071,105895.0
2024-04-12 09:50:00,17.85,17.86,17.76,17.76,159306.0,16.7071,16.7165,16.6229,16.6229,159306.0
2024-04-12 09:55:00,17.76,17.83,17.76,17.8,108600.0,16.6229,16.6884,16.6229,16.6603,108600.0
2024-04-12 10:00:00,17.8,17.8,17.71,17.77,290995.0,16.6603,16.6603,16.5761,16.6323,290995.0
2024-04-12 10:05:00,17.77,17.78,17.71,17.71,164965.0,16.6323,16.6416,16.5761,16.5761,164965.0
2024-04-12 10:10:00,17.71,17.76,17.7,17.75,170235.0,16.5761,16.6229,16.5667,16.6135,170235.0
2024-04-12 10:15:00,17.74,17.77,17.72,17.72,171412.0,16.6042,16.6323,16.5855,16.5855,171412.0
2024-04-12 10:20:00,17.72,17.75,17.72,17.74,101449.0,16.5855,16.6135,16.5855,16.6042,101449.0
2024-04-12 10:25:00,17.73,17.75,17.71,17.72,127553.0,16.5948,16.6135,16.5761,16.5855,127553.0
2024-04-12 10:30:00,17.71,17.76,17.7,17.76,172393.0,16.5761,16.6229,16.5667,16.6229,172393.0
2024-04-12 10:35:00,17.75,17.76,17.71,17.73,136061.0,16.6135,16.6229,16.5761,16.5948,136061.0
2024-04-12 10:40:00,17.73,17.75,17.7,17.74,97235.0,16.5948,16.6135,16.5667,16.6042,97235.0
2024-04-12 10:45:00,17.75,17.76,17.73,17.73,94784.0,16.6135,16.6229,16.5948,16.5948,94784.0
2024-04-12 10:50:00,17.74,17.81,17.73,17.78,151638.0,16.6042,16.6697,16.5948,16.6416,151638.0
2024-04-12 10:55:00,17.79,17.8,17.72,17.73,125145.0,16.651,16.6603,16.5855,16.5948,125145.0
2024-04-12 11:00:00,17.73,17.77,17.72,17.77,94007.0,16.5948,16.6323,16.5855,16.6323,94007.0
2024-04-12 11:05:00,17.77,17.77,17.73,17.73,64512.0,16.6323,16.6323,16.5948,16.5948,64512.0
2024-04-12 11:10:00,17.74,17.8,17.73,17.77,106653.0,16.6042,16.6603,16.5948,16.6323,106653.0
2024-04-12 11:15:00,17.77,17.8,17.75,17.78,54740.0,16.6323,16.6603,16.6135,16.6416,54740.0
2024-04-12 11:20:00,17.78,17.79,17.74,17.76,71881.0,16.6416,16.651,16.6042,16.6229,71881.0
2024-04-12 11:25:00,17.77,17.78,17.74,17.76,43279.0,16.6323,16.6416,16.6042,16.6229,43279.0
2024-04-12 11:30:00,17.75,17.76,17.73,17.75,46346.0,16.6135,16.6229,16.5948,16.6135,46346.0
2024-04-12 11:35:00,17.74,17.78,17.74,17.76,55111.0,16.6042,16.6416,16.6042,16.6229,55111.0
2024-04-12 11:40:00,17.76,17.79,17.75,17.78,41093.0,16.6229,16.651,16.6135,16.6416,41093.0
2024-04-12 11:45:00,17.79,17.83,17.78,17.82,197333.0,16.651,16.6884,16.6416,16.6791,197333.0
2024-04-12 11:50:00,17.82,17.85,17.8,17.83,83186.0,16.6791,16.7071,16.6603,16.6884,83186.0
2024-04-12 11:55:00,17.83,17.87,17.83,17.87,87508.0,16.6884,16.7259,16.6884,16.7259,87508.0
2024-04-12 12:00:00,17.87,17.87,17.82,17.84,123803.0,16.7259,16.7259,16.6791,16.6978,123803.0
2024-04-12 12:05:00,17.84,17.87,17.82,17.85,129056.0,16.6978,16.7259,16.6791,16.7071,129056.0
2024-04-12 12:10:00,17.85,17.86,17.83,17.84,79175.0,16.7071,16.7165,16.6884,16.6978,79175.0
2024-04-12 12:15:00,17.83,17.84,17.8,17.81,108814.0,16.6884,16.6978,16.6603,16.6697,108814.0
2024-04-12 12:20:00,17.82,17.87,17.81,17.87,136522.0,16.6791,16.7259,16.6697,16.7259,136522.0
2024-04-12 12:25:00,17.87,17.88,17.81,17.83,152184.0,16.7259,16.7352,16.6697,16.6884,152184.0
2024-04-12 12:30:00,17.82,17.85,17.82,17.85,84516.0,16.6791,16.7071,16.6791,16.7071,84516.0
2024-04-12 12:35:00,17.85,17.89,17.84,17.87,136476.0,16.7071,16.7446,16.6978,16.7259,136476.0
2024-04-12 12:40:00,17.86,17.87,17.83,17.84,73159.0,16.7165,16.7259,16.6884,16.6978,73159.0
2024-04-12 12:45:00,17.84,17.85,17.82,17.85,63892.0,16.6978,16.7071,16.6791,16.7071,63892.0
2024-04-12 12:50:00,17.84,17.87,17.84,17.87,54687.0,16.6978,16.7259,16.6978,16.7259,54687.0
2024-04-12 12:55:00,17.87,17.89,17.86,17.88,57494.0,16.7259,16.7446,16.7165,16.7352,57494.0
2024-04-12 13:00:00,17.88,17.9,17.87,17.89,59059.0,16.7352,16.7539,16.7259,16.7446,59059.0
2024-04-12 13:05:00,17.89,17.9,17.87,17.89,91558.0,16.7446,16.7539,16.7259,16.7446,91558.0
2024-04-12 13:10:00,17.88,17.92,17.88,17.92,48489.0,16.7352,16.7726,16.7352,16.7726,48489.0
2024-04-12 13:15:00,17.92,17.94,17.9,17.91,93680.0,16.7726,16.7914,16.7539,16.7633,93680.0
2024-04-12 13:20:00,17.9,17.92,17.88,17.91,44080.0,16.7539,16.7726,16.7352,16.7633,44080.0
2024-04-12 13:25:00,17.92,17.94,17.9,17.91,96186.0,16.7726,16.7914,16.7539,16.7633,96186.0
2024-04-12 13:30:00,17.91,17.92,17.87,17.88,71197.0,16.7633,16.7726,16.7259,16.7352,71197.0
2024-04-12 13:35:00,17.88,17.89,17.83,17.84,139673.0,16.7352,16.7446,16.6884,16.6978,139673.0
2024-04-12 13:40:00,17.84,17.86,17.81,17.85,104502.0,16.6978,16.7165,16.6697,16.7071,104502.0
2024-04-12 13:45:00,17.85,17.86,17.83,17.85,88744.0,16.7071,16.7165,16.6884,16.7071,88744.0
2024-04-12 13:50:00,17.85,17.86,17.82,17.83,79128.0,16.7071,16.7165,16.6791,16.6884,79128.0
2024-04-12 13:55:00,17.82,17.87,17.82,17.87,71369.0,16.6791,16.7259,16.6791,16.7259,71369.0
2024-04-12 14:00:00,17.86,17.89,17.85,17.89,131632.0,16.7165,16.7446,16.7071,16.7446,131632.0
2024-04-12 14:05:00,17.88,17.96,17.87,17.94,124448.0,16.7352,16.8101,16.7259,16.7914,124448.0
2024-04-12 14:10:00,17.94,17.98,17.93,17.96,88616.0,16.7914,16.8288,16.782,16.8101,88616.0
2024-04-12 14:15:00,17.96,17.96,17.92,17.93,66044.0,16.8101,16.8101,16.7726,16.782,66044.0
2024-04-12 14:20:00,17.93,17.94,17.91,17.92,93993.0,16.782,16.7914,16.7633,16.7726,93993.0
2024-04-12 14:25:00,17.92,17.93,17.89,17.92,55168.0,16.7726,16.782,16.7446,16.7726,55168.0
2024-04-12 14:30:00,17.93,17.93,17.89,17.89,123370.0,16.782,16.782,16.7446,16.7446,123370.0
2024-04-12 14:35:00,17.89,17.91,17.86,17.88,60292.0,16.7446,16.7633,16.7165,16.7352,60292.0
2024-04-12 14:40:00,17.88,17.91,17.87,17.91,88248.0,16.7352,16.7633,16.7259,16.7633,88248.0
2024-04-12 14:45:00,17.91,17.92,17.9,17.91,60465.0,16.7633,16.7726,16.7539,16.7633,60465.0
2024-04-12 14:50:00,17.91,17.93,17.9,17.91,51712.0,16.7633,16.782,16.7539,16.7633,51712.0
2024-04-12 14:55:00,17.91,17.92,17.88,17.89,54340.0,16.7633,16.7726,16.7352,16.7446,54340.0
2024-04-12 15:00:00,17.89,17.9,17.87,17.89,48570.0,16.7446,16.7539,16.7259,16.7446,48570.0
2024-04-12 15:05:00,17.89,17.89,17.85,17.86,64028.0,16.7446,16.7446,16.7071,16.7165,64028.0
2024-04-12 15:10:00,17.87,17.87,17.84,17.86,81876.0,16.7259,16.7259,16.6978,16.7165,81876.0
2024-04-12 15:15:00,17.86,17.89,17.85,17.88,76034.0,16.7165,16.7446,16.7071,16.7352,76034.0
2024-04-12 15:20:00,17.88,17.89,17.85,17.87,108602.0,16.7352,16.7446,16.7071,16.7259,108602.0
2024-04-12 15:25:00,17.87,17.88,17.85,17.86,69542.0,16.7259,16.7352,16.7071,16.7165,69542.0
2024-04-12 15:30:00,17.86,17.86,17.84,17.84,110373.0,16.7165,16.7165,16.6978,16.6978,110373.0
2024-04-12 15:35:00,17.85,17.86,17.83,17.85,127568.0,16.7071,16.7165,16.6884,16.7071,127568.0
2024-04-12 15:40:00,17.86,17.88,17.85,17.87,154981.0,16.7165,16.7352,16.7071,16.7259,154981.0
2024-04-12 15:45:00,17.87,17.88,17.84,17.87,187406.0,16.7259,16.7352,16.6978,16.7259,187406.0
2024-04-12 15:50:00,17.87,17.87,17.81,17.84,260963.0,16.7259,16.7259,16.6697,16.6978,260963.0
2024-04-12 15:55:00,17.84,17.88,17.84,17.87,703962.0,16.6978,16.7352,16.6978,16.7259,703962.0
2024-04-15 09:30:00,17.93,18.16,17.9,18.16,320815.0,16.782,16.9973,16.7539,16.9973,320815.0
2024-04-15 09:35:00,18.17,18.17,17.92,17.93,85552.0,17.0066,17.0066,16.7726,16.782,85552.0
2024-04-15 09:40:00,17.93,18.01,17.9,17.93,98306.0,16.782,16.8569,16.7539,16.782,98306.0
2024-04-15 09:45:00,17.92,17.93,17.85,17.89,162362.0,16.7726,16.782,16.7071,16.7446,162362.0
2024-04-15 09:50:00,17.88,17.89,17.83,17.89,98335.0,16.7352,16.7446,16.6884,16.7446,98335.0
2024-04-15 09:55:00,17.89,17.91,17.83,17.91,108546.0,16.7446,16.7633,16.6884,16.7633,108546.0
2024-04-15 10:00:00,17.91,17.91,17.84,17.86,71681.0,16.7633,16.7633,16.6978,16.7165,71681.0
2024-04-15 10:05:00,17.86,17.86,17.8,17.82,199857.0,16.7165,16.7165,16.6603,16.6791,199857.0
2024-04-15 10:10:00,17.81,17.83,17.77,17.79,113147.0,16.6697,16.6884,16.6323,16.651,113147.0
2024-04-15 10:15:00,17.8,17.86,17.78,17.79,94460.0,16.6603,16.7165,16.6416,16.651,94460.0
2024-04-15 10:20:00,17.79,17.8,17.73,17.75,153478.0,16.651,16.6603,16.5948,16.6135,153478.0
2024-04-15 10:25:00,17.74,17.78,17.67,17.68,170700.0,16.6042,16.6416,16.5387,16.548,170700.0
2024-04-15 10:30:00,17.68,17.71,17.64,17.67,191195.0,16.548,16.5761,16.5106,16.5387,191195.0
2024-04-15 10:35:00,17.66,17.72,17.64,17.64,190626.0,16.5293,16.5855,16.5106,16.5106,190626.0
2024-04-15 10:40:00,17.65,17.75,17.64,17.75,162628.0,16.5199,16.6135,16.5106,16.6135,162628.0
2024-04-15 10:45:00,17.75,17.75,17.7,17.72,80337.0,16.6135,16.6135,16.5667,16.5855,80337.0
2024-04-15 10:50:00,17.71,17.75,17.7,17.73,118413.0,16.5761,16.6135,16.5667,16.5948,118413.0
2024-04-15 10:55:00,17.74,17.75,17.72,17.72,60189.0,16.6042,16.6135,16.5855,16.5855,60189.0
2024-04-15 11:00:00,17.72,17.77,17.71,17.76,64227.0,16.5855,16.6323,16.5761,16.6229,64227.0
2024-04-15 11:05:00,17.76,17.76,17.71,17.74,62348.0,16.6229,16.6229,16.5761,16.6042,62348.0
2024-04-15 11:10:00,17.75,17.76,17.69,17.7,69700.0,16.6135,16.6229,16.5574,16.5667,69700.0
2024-04-15 11:15:00,17.7,17.7,17.65,17.68,88199.0,16.5667,16.5667,16.5199,16.548,88199.0
2024-04-15 11:20:00,17.67,17.73,17.66,17.72,82846.0,16.5387,16.5948,16.5293,16.5855,82846.0
2024-04-15 11:25:00,17.72,17.78,17.7,17.77,75702.0,16.5855,16.6416,16.5667,16.6323,75702.0
2024-04-15 11:30:00,17.78,17.78,17.73,17.76,58701.0,16.6416,16.6416,16.5948,16.6229,58701.0
2024-04-15 11:35:00,17.76,17.77,17.74,17.75,55065.0,16.6229,16.6323,16.6042,16.6135,55065.0
2024-04-15 11:40:00,17.75,17.78,17.73,17.75,123267.0,16.6135,16.6416,16.5948,16.6135,123267.0
2024-04-15 11:45:00,17.75,17.76,17.73,17.75,90266.0,16.6135,16.6229,16.5948,16.6135,90266.0
2024-04-15 11:50:00,17.75,17.8,17.74,17.78,77743.0,16.6135,16.6603,16.6042,16.6416,77743.0
2024-04-15 11:55:00,17.78,17.78,17.74,17.74,36964.0,16.6416,16.6416,16.6042,16.6042,36964.0
2024-04-15 12:00:00,17.75,17.78,17.73,17.78,27752.0,16.6135,16.6416,16.5948,16.6416,27752.0
2024-04-15 12:05:00,17.79,17.79,17.76,17.78,33778.0,16.651,16.651,16.6229,16.6416,33778.0
2024-04-15 12:10:00,17.78,17.8,17.77,17.8,27772.0,16.6416,16.6603,16.6323,16.6603,27772.0
2024-04-15 12:15:00,17.8,17.81,17.79,17.8,79107.0,16.6603,16.6697,16.651,16.6603,79107.0
2024-04-15 12:20:00,17.8,17.81,17.76,17.77,58658.0,16.6603,16.6697,16.6229,16.6323,58658.0
2024-04-15 12:25:00,17.77,17.78,17.76,17.78,26510.0,16.6323,16.6416,16.6229,16.6416,26510.0
2024-04-15 12:30:00,17.77,17.78,17.74,17.78,45500.0,16.6323,16.6416,16.6042,16.6416,45500.0
2024-04-15 12:35:00,17.78,17.81,17.76,17.77,37477.0,16.6416,16.6697,16.6229,16.6323,37477.0
2024-04-15 12:40:00,17.76,17.77,17.72,17.73,18350.0,16.6229,16.6323,16.5855,16.5948,18350.0
2024-04-15 12:45:00,17.74,17.75,17.73,17.73,28415.0,16.6042,16.6135,16.5948,16.5948,28415.0
2024-04-15 12:50:00,17.73,17.75,17.73,17.74,31212.0,16.5948,16.6135,16.5948,16.6042,31212.0
2024-04-15 12:55:00,17.75,17.76,17.73,17.73,37329.0,16.6135,16.6229,16.5948,16.5948,37329.0
2024-04-15 13:00:00,17.73,17.75,17.72,17.73,26837.0,16.5948,16.6135,16.5855,16.5948,26837.0
2024-04-15 13:05:00,17.74,17.76,17.73,17.76,43648.0,16.6042,16.6229,16.5948,16.6229,43648.0
2024-04-15 13:10:00,17.75,17.75,17.71,17.73,42343.0,16.6135,16.6135,16.5761,16.5948,42343.0
2024-04-15 13:15:00,17.73,17.74,17.69,17.7,55913.0,16.5948,16.6042,16.5574,16.5667,55913.0
2024-04-15 13:20:00,17.69,17.71,17.67,17.7,52659.0,16.5574,16.5761,16.5387,16.5667,52659.0
2024-04-15 13:25:00,17.7,17.71,17.67,17.68,49258.0,16.5667,16.5761,16.5387,16.548,49258.0
2024-04-15 13:30:00,17.68,17.68,17.65,17.68,106214.0,16.548,16.548,16.5199,16.548,106214.0
2024-04-15 13:35:00,17.67,17.69,17.65,17.66,128994.0,16.5387,16.5574,16.5199,16.5293,128994.0
2024-04-15 13:40:00,17.66,17.69,17.65,17.68,116825.0,16.5293,16.5574,16.5199,16.548,116825.0
2024-04-15 13:45:00,17.67,17.67,17.61,17.61,147050.0,16.5387,16.5387,16.4825,16.4825,147050.0
2024-04-15 13:50:00,17.62,17.63,17.57,17.6,217857.0,16.4919,16.5012,16.4451,16.4731,217857.0
2024-04-15 13:55:00,17.6,17.61,17.57,17.61,169688.0,16.4731,16.4825,16.4451,16.4825,169688.0
2024-04-15 14:00:00,17.61,17.62,17.58,17.61,81090.0,16.4825,16.4919,16.4544,16.4825,81090.0
2024-04-15 14:05:00,17.61,17.61,17.58,17.59,58853.0,16.4825,16.4825,16.4544,16.4638,58853.0
2024-04-15 14:10:00,17.59,17.59,17.55,17.55,103970.0,16.4638,16.4638,16.4263,16.4263,103970.0
2024-04-15 14:15:00,17.56,17.61,17.54,17.61,144459.0,16.4357,16.4825,16.417,16.4825,144459.0
2024-04-15 14:20:00,17.6,17.61,17.57,17.59,74954.0,16.4731,16.4825,16.4451,16.4638,74954.0
2024-04-15 14:25:00,17.59,17.6,17.57,17.59,42745.0,16.4638,16.4731,16.4451,16.4638,42745.0
2024-04-15 14:30:00,17.58,17.62,17.57,17.62,66709.0,16.4544,16.4919,16.4451,16.4919,66709.0
2024-04-15 14:35:00,17.62,17.63,17.6,17.62,59951.0,16.4919,16.5012,16.4731,16.4919,59951.0
2024-04-15 14:40:00,17.62,17.63,17.6,17.61,76911.0,16.4919,16.5012,16.4731,16.4825,76911.0
2024-04-15 14:45:00,17.61,17.61,17.57,17.57,52622.0,16.4825,16.4825,16.4451,16.4451,52622.0
2024-04-15 14:50:00,17.57,17.59,17.55,17.56,69931.0,16.4451,16.4638,16.4263,16.4357,69931.0
2024-04-15 14:55:00,17.56,17.58,17.55,17.57,61403.0,16.4357,16.4544,16.4263,16.4451,61403.0
2024-04-15 15:00:00,17.57,17.57,17.55,17.55,71654.0,16.4451,16.4451,16.4263,16.4263,71654.0
2024-04-15 15:05:00,17.55,17.57,17.54,17.57,58088.0,16.4263,16.4451,16.417,16.4451,58088.0
2024-04-15 15:10:00,17.57,17.57,17.55,17.56,66633.0,16.4451,16.4451,16.4263,16.4357,66633.0
2024-04-15 15:15:00,17.55,17.57,17.53,17.57,111838.0,16.4263,16.4451,16.4076,16.4451,111838.0
2024-04-15 15:20:00,17.57,17.63,17.56,17.6,162214.0,16.4451,16.5012,16.4357,16.4731,162214.0
2024-04-15 15:25:00,17.61,17.62,17.6,17.62,58064.0,16.4825,16.4919,16.4731,16.4919,58064.0
2024-04-15 15:30:00,17.62,17.65,17.61,17.63,89902.0,16.4919,16.5199,16.4825,16.5012,89902.0
2024-04-15 15:35:00,17.62,17.63,17.6,17.63,116961.0,16.4919,16.5012,16.4731,16.5012,116961.0
2024-04-15 15:40:00,17.63,17.66,17.62,17.66,131464.0,16.5012,16.5293,16.4919,16.5293,131464.0
2024-04-15 15:45:00,17.65,17.7,17.65,17.7,173209.0,16.5199,16.5667,16.5199,16.5667,173209.0
2024-04-15 15:50:00,17.69,17.73,17.68,17.69,318795.0,16.5574,16.5948,16.548,16.5574,318795.0
2024-04-15 15:55:00,17.7,17.71,17.64,17.66,595299.0,16.5667,16.5761,16.5106,16.5293,595299.0
2024-04-16 09:30:00,17.66,17.73,17.59,17.6,264712.0,16.5293,16.5948,16.4638,16.4731,264712.0
2024-04-16 09:35:00,17.59,17.63,17.55,17.57,108393.0,16.4638,16.5012,16.4263,16.4451,108393.0
2024-04-16 09:40:00,17.57,17.63,17.54,17.63,113745.0,16.4451,16.5012,16.417,16.5012,113745.0
2024-04-16 09:45:00,17.64,17.66,17.59,17.61,104110.0,16.5106,16.5293,16.4638,16.4825,104110.0
2024-04-16 09:50:00,17.62,17.63,17.58,17.59,61946.0,16.4919,16.5012,16.4544,16.4638,61946.0
2024-04-16 09:55:00,17.58,17.61,17.54,17.58,176201.0,16.4544,16.4825,16.417,16.4544,176201.0
2024-04-16 10:00:00,17.59,17.66,17.57,17.65,125270.0,16.4638,16.5293,16.4451,16.5199,125270.0
2024-04-16 10:05:00,17.65,17.69,17.64,17.64,100699.0,16.5199,16.5574,16.5106,16.5106,100699.0
2024-04-16 10:10:00,17.64,17.73,17.64,17.72,101452.0,16.5106,16.5948,16.5106,16.5855,101452.0
2024-04-16 10:15:00,17.73,17.8,17.71,17.8,103824.0,16.5948,16.6603,16.5761,16.6603,103824.0
2024-04-16 10:20:00,17.8,17.83,17.76,17.79,103570.0,16.6603,16.6884,16.6229,16.651,103570.0
2024-04-16 10:25:00,17.79,17.8,17.72,17.72,85227.0,16.651,16.6603,16.5855,16.5855,85227.0
2024-04-16 10:30:00,17.72,17.73,17.69,17.69,98594.0,16.5855,16.5948,16.5574,16.5574,98594.0
2024-04-16 10:35:00,17.7,17.76,17.69,17.75,115003.0,16.5667,16.6229,16.5574,16.6135,115003.0
2024-04-16 10:40:00,17.75,17.77,17.72,17.76,49273.0,16.6135,16.6323,16.5855,16.6229,49273.0
2024-04-16 10:45:00,17.76,17.77,17.7,17.73,88292.0,16.6229,16.6323,16.5667,16.5948,88292.0
2024-04-16 10:50:00,17.73,17.73,17.67,17.68,53813.0,16.5948,16.5948,16.5387,16.548,53813.0
2024-04-16 10:55:00,17.68,17.72,17.67,17.72,71374.0,16.548,16.5855,16.5387,16.5855,71374.0
2024-04-16 11:00:00,17.72,17.78,17.72,17.78,68638.0,16.5855,16.6416,16.5855,16.6416,68638.0
2024-04-16 11:05:00,17.77,17.78,17.73,17.75,56054.0,16.6323,16.6416,16.5948,16.6135,56054.0
2024-04-16 11:10:00,17.75,17.79,17.74,17.79,76254.0,16.6135,16.651,16.6042,16.651,76254.0
2024-04-16 11:15:00,17.79,17.79,17.73,17.73,103936.0,16.651,16.651,16.5948,16.5948,103936.0
2024-04-16 11:20:00,17.73,17.74,17.71,17.73,67133.0,16.5948,16.6042,16.5761,16.5948,67133.0
2024-04-16 11:25:00,17.74,17.75,17.72,17.74,40886.0,16.6042,16.6135,16.5855,16.6042,40886.0
2024-04-16 11:30:00,17.74,17.76,17.71,17.76,35291.0,16.6042,16.6229,16.5761,16.6229,35291.0
2024-04-16 11:35:00,17.76,17.77,17.74,17.74,33227.0,16.6229,16.6323,16.6042,16.6042,33227.0
2024-04-16 11:40:00,17.74,17.77,17.74,17.76,14025.0,16.6042,16.6323,16.6042,16.6229,14025.0
2024-04-16 11:45:00,17.76,17.76,17.71,17.73,36654.0,16.6229,16.6229,16.5761,16.5948,36654.0
2024-04-16 11:50:00,17.73,17.8,17.72,17.78,74983.0,16.5948,16.6603,16.5855,16.6416,74983.0
2024-04-16 11:55:00,17.78,17.78,17.75,17.75,53990.0,16.6416,16.6416,16.6135,16.6135,53990.0
2024-04-16 12:00:00,17.75,17.75,17.71,17.74,45802.0,16.6135,16.6135,16.5761,16.6042,45802.0
2024-04-16 12:05:00,17.74,17.77,17.73,17.76,56536.0,16.6042,16.6323,16.5948,16.6229,56536.0
2024-04-16 12:10:00,17.76,17.78,17.75,17.76,35675.0,16.6229,16.6416,16.6135,16.6229,35675.0
2024-04-16 12:15:00,17.76,17.78,17.74,17.77,68256.0,16.6229,16.6416,16.6042,16.6323,68256.0
2024-04-16 12:20:00,17.77,17.8,17.75,17.8,52184.0,16.6323,16.6603,16.6135,16.6603,52184.0
2024-04-16 12:25:00,17.8,17.8,17.78,17.79,85255.0,16.6603,16.6603,16.6416,16.651,85255.0
2024-04-16 12:30:00,17.79,17.79,17.76,17.76,31256.0,16.651,16.651,16.6229,16.6229,31256.0
2024-04-16 12:35:00,17.76,17.76,17.74,17.76,34153.0,16.6229,16.6229,16.6042,16.6229,34153.0
2024-04-16 12:40:00,17.76,17.78,17.73,17.75,42784.0,16.6229,16.6416,16.5948,16.6135,42784.0
2024-04-16 12:45:00,17.75,17.78,17.74,17.78,31798.0,16.6135,16.6416,16.6042,16.6416,31798.0
2024-04-16 12:50:00,17.78,17.78,17.76,17.78,45127.0,16.6416,16.6416,16.6229,16.6416,45127.0
2024-04-16 12:55:00,17.78,17.78,17.77,17.78,15528.0,16.6416,16.6416,16.6323,16.6416,15528.0
2024-04-16 13:00:00,17.78,17.78,17.72,17.73,30709.0,16.6416,16.6416,16.5855,16.5948,30709.0
2024-04-16 13:05:00,17.72,17.75,17.72,17.74,49667.0,16.5855,16.6135,16.5855,16.6042,49667.0
2024-04-16 13:10:00,17.73,17.75,17.73,17.74,17754.0,16.5948,16.6135,16.5948,16.6042,17754.0
2024-04-16 13:15:00,17.75,17.75,17.72,17.73,62712.0,16.6135,16.6135,16.5855,16.5948,62712.0
2024-04-16 13:20:00,17.73,17.73,17.67,17.68,73958.0,16.5948,16.5948,16.5387,16.548,73958.0
2024-04-16 13:25:00,17.68,17.72,17.65,17.67,138212.0,16.548,16.5855,16.5199,16.5387,138212.0
2024-04-16 13:30:00,17.66,17.67,17.59,17.61,142081.0,16.5293,16.5387,16.4638,16.4825,142081.0
2024-04-16 13:35:00,17.62,17.67,17.61,17.64,101569.0,16.4919,16.5387,16.4825,16.5106,101569.0
2024-04-16 13:40:00,17.64,17.69,17.64,17.65,33453.0,16.5106,16.5574,16.5106,16.5199,33453.0
2024-04-16 13:45:00,17.66,17.68,17.63,17.64,44318.0,16.5293,16.548,16.5012,16.5106,44318.0
2024-04-16 13:50:00,17.64,17.66,17.61,17.65,70439.0,16.5106,16.5293,16.4825,16.5199,70439.0
2024-04-16 13:55:00,17.64,17.67,17.63,17.66,38413.0,16.5106,16.5387,16.5012,16.5293,38413.0
2024-04-16 14:00:00,17.65,17.68,17.63,17.68,51700.0,16.5199,16.548,16.5012,16.548,51700.0
2024-04-16 14:05:00,17.67,17.75,17.67,17.73,64107.0,16.5387,16.6135,16.5387,16.5948,64107.0
2024-04-16 14:10:00,17.73,17.76,17.67,17.68,62533.0,16.5948,16.6229,16.5387,16.548,62533.0
2024-04-16 14:15:00,17.68,17.69,17.64,17.64,49301.0,16.548,16.5574,16.5106,16.5106,49301.0
2024-04-16 14:20:00,17.64,17.65,17.62,17.63,35020.0,16.5106,16.5199,16.4919,16.5012,35020.0
2024-04-16 14:25:00,17.63,17.66,17.62,17.64,66344.0,16.5012,16.5293,16.4919,16.5106,66344.0
2024-04-16 14:30:00,17.64,17.7,17.63,17.68,52088.0,16.5106,16.5667,16.5012,16.548,52088.0
2024-04-16 14:35:00,17.69,17.71,17.67,17.69,74595.0,16.5574,16.5761,16.5387,16.5574,74595.0
2024-04-16 14:40:00,17.69,17.73,17.69,17.72,45612.0,16.5574,16.5948,16.5574,16.5855,45612.0
2024-04-16 14:45:00,17.72,17.74,17.71,17.72,52194.0,16.5855,16.6042,16.5761,16.5855,52194.0
2024-04-16 14:50:00,17.73,17.75,17.72,17.73,39603.0,16.5948,16.6135,16.5855,16.5948,39603.0
2024-04-16 14:55:00,17.73,17.75,17.72,17.74,48001.0,16.5948,16.6135,16.5855,16.6042,48001.0
2024-04-16 15:00:00,17.75,17.75,17.7,17.71,47619.0,16.6135,16.6135,16.5667,16.5761,47619.0
2024-04-16 15:05:00,17.7,17.72,17.69,17.7,63826.0,16.5667,16.5855,16.5574,16.5667,63826.0
2024-04-16 15:10:00,17.7,17.73,17.69,17.69,63248.0,16.5667,16.5948,16.5574,16.5574,63248.0
2024-04-16 15:15:00,17.69,17.69,17.66,17.67,85741.0,16.5574,16.5574,16.5293,16.5387,85741.0
2024-04-16 15:20:00,17.67,17.69,17.66,17.69,50112.0,16.5387,16.5574,16.5293,16.5574,50112.0
2024-04-16 15:25:00,17.69,17.72,17.68,17.7,63646.0,16.5574,16.5855,16.548,16.5667,63646.0
2024-04-16 15:30:00,17.7,17.7,17.65,17.66,64388.0,16.5667,16.5667,16.5199,16.5293,64388.0
2024-04-16 15:35:00,17.66,17.7,17.64,17.7,97220.0,16.5293,16.5667,16.5106,16.5667,97220.0
2024-04-16 15:40:00,17.7,17.71,17.68,17.71,89313.0,16.5667,16.5761,16.548,16.5761,89313.0
2024-04-16 15:45:00,17.71,17.72,17.69,17.71,91703.0,16.5761,16.5855,16.5574,16.5761,91703.0
2024-04-16 15:50:00,17.7,17.71,17.65,17.66,193749.0,16.5667,16.5761,16.5199,16.5293,193749.0
2024-04-16 15:55:00,17.65,17.67,17.61,17.64,434399.0,16.5199,16.5387,16.4825,16.5106,434399.0
2024-04-17 09:30:00,17.77,17.84,17.71,17.83,149597.0,16.6323,16.6978,16.5761,16.6884,149597.0
2024-04-17 09:35:00,17.83,17.86,17.77,17.83,259774.0,16.6884,16.7165,16.6323,16.6884,259774.0
2024-04-17 09:40:00,17.83,17.84,17.78,17.82,46459.0,16.6884,16.6978,16.6416,16.6791,46459.0
2024-04-17 09:45:00,17.82,17.84,17.78,17.8,78088.0,16.6791,16.6978,16.6416,16.6603,78088.0
2024-04-17 09:50:00,17.79,17.85,17.78,17.83,96050.0,16.651,16.7071,16.6416,16.6884,96050.0
2024-04-17 09:55:00,17.82,17.83,17.74,17.74,54965.0,16.6791,16.6884,16.6042,16.6042,54965.0
2024-04-17 10:00:00,17.75,17.75,17.62,17.64,214295.0,16.6135,16.6135,16.4919,16.5106,214295.0
2024-04-17 10:05:00,17.64,17.66,17.6,17.62,107602.0,16.5106,16.5293,16.4731,16.4919,107602.0
2024-04-17 10:10:00,17.62,17.64,17.58,17.61,133763.0,16.4919,16.5106,16.4544,16.4825,133763.0
2024-04-17 10:15:00,17.62,17.65,17.61,17.63,32436.0,16.4919,16.5199,16.4825,16.5012,32436.0
2024-04-17 10:20:00,17.62,17.63,17.6,17.62,49207.0,16.4919,16.5012,16.4731,16.4919,49207.0
2024-04-17 10:25:00,17.62,17.63,17.58,17.61,54075.0,16.4919,16.5012,16.4544,16.4825,54075.0
2024-04-17 10:30:00,17.6,17.6,17.56,17.6,63946.0,16.4731,16.4731,16.4357,16.4731,63946.0
2024-04-17 10:35:00,17.59,17.6,17.58,17.59,23784.0,16.4638,16.4731,16.4544,16.4638,23784.0
2024-04-17 10:40:00,17.58,17.6,17.57,17.6,34971.0,16.4544,16.4731,16.4451,16.4731,34971.0
2024-04-17 10:45:00,17.6,17.62,17.58,17.6,26879.0,16.4731,16.4919,16.4544,16.4731,26879.0
2024-04-17 10:50:00,17.61,17.61,17.57,17.59,62128.0,16.4825,16.4825,16.4451,16.4638,62128.0
2024-04-17 10:55:00,17.58,17.59,17.56,17.59,64795.0,16.4544,16.4638,16.4357,16.4638,64795.0
2024-04-17 11:00:00,17.58,17.6,17.57,17.6,67267.0,16.4544,16.4731,16.4451,16.4731,67267.0
2024-04-17 11:05:00,17.59,17.62,17.55,17.59,105214.0,16.4638,16.4919,16.4263,16.4638,105214.0
2024-04-17 11:10:00,17.59,17.61,17.56,17.57,84012.0,16.4638,16.4825,16.4357,16.4451,84012.0
2024-04-17 11:15:00,17.57,17.58,17.53,17.55,104462.0,16.4451,16.4544,16.4076,16.4263,104462.0
2024-04-17 11:20:00,17.56,17.58,17.55,17.57,60391.0,16.4357,16.4544,16.4263,16.4451,60391.0
2024-04-17 11:25:00,17.57,17.61,17.55,17.57,90677.0,16.4451,16.4825,16.4263,16.4451,90677.0
2024-04-17 11:30:00,17.57,17.58,17.53,17.55,84004.0,16.4451,16.4544,16.4076,16.4263,84004.0
2024-04-17 11:35:00,17.54,17.56,17.53,17.55,47045.0,16.417,16.4357,16.4076,16.4263,47045.0
2024-04-17 11:40:00,17.55,17.58,17.55,17.57,61259.0,16.4263,16.4544,16.4263,16.4451,61259.0
2024-04-17 11:45:00,17.57,17.57,17.54,17.56,52742.0,16.4451,16.4451,16.417,16.4357,52742.0
2024-04-17 11:50:00,17.57,17.61,17.56,17.6,39223.0,16.4451,16.4825,16.4357,16.4731,39223.0
2024-04-17 11:55:00,17.61,17.63,17.59,17.63,57720.0,16.4825,16.5012,16.4638,16.5012,57720.0
2024-04-17 12:00:00,17.63,17.63,17.59,17.59,49609.0,16.5012,16.5012,16.4638,16.4638,49609.0
2024-04-17 12:05:00,17.59,17.6,17.55,17.6,130132.0,16.4638,16.4731,16.4263,16.4731,130132.0
2024-04-17 12:10:00,17.6,17.65,17.6,17.62,72176.0,16.4731,16.5199,16.4731,16.4919,72176.0
2024-04-17 12:15:00,17.62,17.63,17.61,17.63,59046.0,16.4919,16.5012,16.4825,16.5012,59046.0
2024-04-17 12:20:00,17.63,17.64,17.6,17.62,46774.0,16.5012,16.5106,16.4731,16.4919,46774.0
2024-04-17 12:25:00,17.62,17.64,17.6,17.61,34052.0,16.4919,16.5106,16.4731,16.4825,34052.0
2024-04-17 12:30:00,17.6,17.62,17.58,17.62,27110.0,16.4731,16.4919,16.4544,16.4919,27110.0
2024-04-17 12:35:00,17.62,17.63,17.6,17.61,35057.0,16.4919,16.5012,16.4731,16.4825,35057.0
2024-04-17 12:40:00,17.61,17.63,17.6,17.61,25148.0,16.4825,16.5012,16.4731,16.4825,25148.0
2024-04-17 12:45:00,17.62,17.65,17.6,17.64,64417.0,16.4919,16.5199,16.4731,16.5106,64417.0
2024-04-17 12:50:00,17.64,17.68,17.62,17.68,42041.0,16.5106,16.548,16.4919,16.548,42041.0
2024-04-17 12:55:00,17.68,17.68,17.64,17.64,53273.0,16.548,16.548,16.5106,16.5106,53273.0
2024-04-17 13:00:00,17.64,17.68,17.64,17.66,21788.0,16.5106,16.548,16.5106,16.5293,21788.0
2024-04-17 13:05:00,17.66,17.67,17.62,17.64,49425.0,16.5293,16.5387,16.4919,16.5106,49425.0
2024-04-17 13:10:00,17.65,17.66,17.63,17.66,72497.0,16.5199,16.5293,16.5012,16.5293,72497.0
2024-04-17 13:15:00,17.66,17.7,17.64,17.69,76034.0,16.5293,16.5667,16.5106,16.5574,76034.0
2024-04-17 13:20:00,17.7,17.74,17.69,17.71,81528.0,16.5667,16.6042,16.5574,16.5761,81528.0
2024-04-17 13:25:00,17.71,17.74,17.69,17.73,21609.0,16.5761,16.6042,16.5574,16.5948,21609.0
2024-04-17 13:30:00,17.74,17.74,17.69,17.71,79527.0,16.6042,16.6042,16.5574,16.5761,79527.0
2024-04-17 13:35:00,17.71,17.73,17.7,17.7,73179.0,16.5761,16.5948,16.5667,16.5667,73179.0
2024-04-17 13:40:00,17.71,17.72,17.68,17.69,72854.0,16.5761,16.5855,16.548,16.5574,72854.0
2024-04-17 13:45:00,17.69,17.69,17.65,17.68,118867.0,16.5574,16.5574,16.5199,16.548,118867.0
2024-04-17 13:50:00,17.68,17.72,17.67,17.7,69608.0,16.548,16.5855,16.5387,16.5667,69608.0
2024-04-17 13:55:00,17.71,17.74,17.7,17.73,135390.0,16.5761,16.6042,16.5667,16.5948,135390.0
2024-04-17 14:00:00,17.73,17.77,17.73,17.77,72726.0,16.5948,16.6323,16.5948,16.6323,72726.0
2024-04-17 14:05:00,17.77,17.78,17.75,17.77,74372.0,16.6323,16.6416,16.6135,16.6323,74372.0
2024-04-17 14:10:00,17.77,17.77,17.72,17.72,62758.0,16.6323,16.6323,16.5855,16.5855,62758.0
2024-04-17 14:15:00,17.73,17.75,17.71,17.73,42281.0,16.5948,16.6135,16.5761,16.5948,42281.0
2024-04-17 14:20:00,17.73,17.75,17.72,17.73,37139.0,16.5948,16.6135,16.5855,16.5948,37139.0
2024-04-17 14:25:00,17.73,17.75,17.72,17.73,47058.0,16.5948,16.6135,16.5855,16.5948,47058.0
2024-04-17 14:30:00,17.73,17.75,17.72,17.74,33317.0,16.5948,16.6135,16.5855,16.6042,33317.0
2024-04-17 14:35:00,17.75,17.75,17.72,17.73,89816.0,16.6135,16.6135,16.5855,16.5948,89816.0
2024-04-17 14:40:00,17.73,17.78,17.72,17.78,84881.0,16.5948,16.6416,16.5855,16.6416,84881.0
2024-04-17 14:45:00,17.77,17.79,17.74,17.75,122773.0,16.6323,16.651,16.6042,16.6135,122773.0
2024-04-17 14:50:00,17.75,17.77,17.67,17.69,71860.0,16.6135,16.6323,16.5387,16.5574,71860.0
2024-04-17 14:55:00,17.68,17.72,17.68,17.7,59823.0,16.548,16.5855,16.548,16.5667,59823.0
2024-04-17 15:00:00,17.7,17.7,17.66,17.68,45397.0,16.5667,16.5667,16.5293,16.548,45397.0
2024-04-17 15:05:00,17.69,17.7,17.67,17.68,38763.0,16.5574,16.5667,16.5387,16.548,38763.0
2024-04-17 15:10:00,17.69,17.69,17.64,17.66,58912.0,16.5574,16.5574,16.5106,16.5293,58912.0
2024-04-17 15:15:00,17.66,17.68,17.65,17.66,64333.0,16.5293,16.548,16.5199,16.5293,64333.0
2024-04-17 15:20:00,17.66,17.68,17.65,17.68,66232.0,16.5293,16.548,16.5199,16.548,66232.0
2024-04-17 15:25:00,17.67,17.69,17.66,17.69,58815.0,16.5387,16.5574,16.5293,16.5574,58815.0
2024-04-17 15:30:00,17.68,17.71,17.67,17.71,85197.0,16.548,16.5761,16.5387,16.5761,85197.0
2024-04-17 15:35:00,17.7,17.7,17.66,17.68,55094.0,16.5667,16.5667,16.5293,16.548,55094.0
2024-04-17 15:40:00,17.68,17.7,17.66,17.68,63727.0,16.548,16.5667,16.5293,16.548,63727.0
2024-04-17 15:45:00,17.68,17.71,17.66,17.69,84426.0,16.548,16.5761,16.5293,16.5574,84426.0
2024-04-17 15:50:00,17.68,17.69,17.65,17.66,201607.0,16.548,16.5574,16.5199,16.5293,201607.0
2024-04-17 15:55:00,17.66,17.68,17.61,17.62,322795.0,16.5293,16.548,16.4825,16.4919,322795.0
2024-04-18 09:30:00,17.68,17.73,17.61,17.61,227136.0,16.548,16.5948,16.4825,16.4825,227136.0
2024-04-18 09:35:00,17.61,17.68,17.57,17.64,114509.0,16.4825,16.548,16.4451,16.5106,114509.0
2024-04-18 09:40:00,17.64,17.65,17.6,17.6,39065.0,16.5106,16.5199,16.4731,16.4731,39065.0
2024-04-18 09:45:00,17.6,17.61,17.56,17.6,78884.0,16.4731,16.4825,16.4357,16.4731,78884.0
2024-04-18 09:50:00,17.6,17.61,17.56,17.59,56505.0,16.4731,16.4825,16.4357,16.4638,56505.0
2024-04-18 09:55:00,17.6,17.65,17.59,17.63,56891.0,16.4731,16.5199,16.4638,16.5012,56891.0
2024-04-18 10:00:00,17.63,17.65,17.55,17.57,125133.0,16.5012,16.5199,16.4263,16.4451,125133.0
2024-04-18 10:05:00,17.57,17.59,17.53,17.55,63688.0,16.4451,16.4638,16.4076,16.4263,63688.0
2024-04-18 10:10:00,17.55,17.56,17.52,17.55,99273.0,16.4263,16.4357,16.3983,16.4263,99273.0
2024-04-18 10:15:00,17.55,17.61,17.55,17.59,45246.0,16.4263,16.4825,16.4263,16.4638,45246.0
2024-04-18 10:20:00,17.59,17.6,17.55,17.56,49190.0,16.4638,16.4731,16.4263,16.4357,49190.0
2024-04-18 10:25:00,17.57,17.6,17.55,17.58,62226.0,16.4451,16.4731,16.4263,16.4544,62226.0
2024-04-18 10:30:00,17.58,17.59,17.55,17.59,44692.0,16.4544,16.4638,16.4263,16.4638,44692.0
2024-04-18 10:35:00,17.59,17.62,17.58,17.62,56063.0,16.4638,16.4919,16.4544,16.4919,56063.0
2024-04-18 10:40:00,17.62,17.63,17.58,17.61,55150.0,16.4919,16.5012,16.4544,16.4825,55150.0
2024-04-18 10:45:00,17.62,17.66,17.6,17.61,64005.0,16.4919,16.5293,16.4731,16.4825,64005.0
2024-04-18 10:50:00,17.63,17.63,17.6,17.62,46058.0,16.5012,16.5012,16.4731,16.4919,46058.0
2024-04-18 10:55:00,17.62,17.67,17.62,17.66,56478.0,16.4919,16.5387,16.4919,16.5293,56478.0
2024-04-18 11:00:00,17.66,17.69,17.65,17.65,76901.0,16.5293,16.5574,16.5199,16.5199,76901.0
2024-04-18 11:05:00,17.65,17.67,17.65,17.66,36701.0,16.5199,16.5387,16.5199,16.5293,36701.0
2024-04-18 11:10:00,17.66,17.67,17.65,17.66,28430.0,16.5293,16.5387,16.5199,16.5293,28430.0
2024-04-18 11:15:00,17.65,17.69,17.64,17.64,92296.0,16.5199,16.5574,16.5106,16.5106,92296.0
2024-04-18 11:20:00,17.65,17.65,17.63,17.64,25864.0,16.5199,16.5199,16.5012,16.5106,25864.0
2024-04-18 11:25:00,17.63,17.64,17.6,17.61,48124.0,16.5012,16.5106,16.4731,16.4825,48124.0
2024-04-18 11:30:00,17.61,17.65,17.6,17.64,59459.0,16.4825,16.5199,16.4731,16.5106,59459.0
2024-04-18 11:35:00,17.65,17.66,17.63,17.65,49242.0,16.5199,16.5293,16.5012,16.5199,49242.0
2024-04-18 11:40:00,17.66,17.67,17.64,17.65,37598.0,16.5293,16.5387,16.5106,16.5199,37598.0
2024-04-18 11:45:00,17.64,17.66,17.61,17.66,41018.0,16.5106,16.5293,16.4825,16.5293,41018.0
2024-04-18 11:50:00,17.65,17.69,17.65,17.66,47937.0,16.5199,16.5574,16.5199,16.5293,47937.0
2024-04-18 11:55:00,17.66,17.69,17.64,17.69,75539.0,16.5293,16.5574,16.5106,16.5574,75539.0
2024-04-18 12:00:00,17.69,17.72,17.68,17.69,78865.0,16.5574,16.5855,16.548,16.5574,78865.0
2024-04-18 12:05:00,17.68,17.69,17.66,17.66,29738.0,16.548,16.5574,16.5293,16.5293,29738.0
2024-04-18 12:10:00,17.66,17.68,17.65,17.68,21995.0,16.5293,16.548,16.5199,16.548,21995.0
2024-04-18 12:15:00,17.68,17.68,17.65,17.66,25171.0,16.548,16.548,16.5199,16.5293,25171.0
2024-04-18 12:20:00,17.65,17.67,17.64,17.65,50209.0,16.5199,16.5387,16.5106,16.5199,50209.0
2024-04-18 12:25:00,17.65,17.66,17.64,17.66,29686.0,16.5199,16.5293,16.5106,16.5293,29686.0
2024-04-18 12:30:00,17.66,17.66,17.61,17.62,30921.0,16.5293,16.5293,16.4825,16.4919,30921.0
2024-04-18 12:35:00,17.62,17.63,17.61,17.62,24791.0,16.4919,16.5012,16.4825,16.4919,24791.0
2024-04-18 12:40:00,17.63,17.63,17.58,17.61,33654.0,16.5012,16.5012,16.4544,16.4825,33654.0
2024-04-18 12:45:00,17.61,17.62,17.59,17.61,47456.0,16.4825,16.4919,16.4638,16.4825,47456.0
2024-04-18 12:50:00,17.6,17.6,17.57,17.57,57039.0,16.4731,16.4731,16.4451,16.4451,57039.0
2024-04-18 12:55:00,17.58,17.6,17.56,17.56,67914.0,16.4544,16.4731,16.4357,16.4357,67914.0
2024-04-18 13:00:00,17.57,17.59,17.56,17.57,57394.0,16.4451,16.4638,16.4357,16.4451,57394.0
2024-04-18 13:05:00,17.58,17.58,17.56,17.57,47152.0,16.4544,16.4544,16.4357,16.4451,47152.0
2024-04-18 13:10:00,17.57,17.6,17.57,17.6,27878.0,16.4451,16.4731,16.4451,16.4731,27878.0
2024-04-18 13:15:00,17.6,17.61,17.57,17.59,46021.0,16.4731,16.4825,16.4451,16.4638,46021.0
2024-04-18 13:20:00,17.59,17.59,17.56,17.57,49286.0,16.4638,16.4638,16.4357,16.4451,49286.0
2024-04-18 13:25:00,17.57,17.62,17.56,17.62,56028.0,16.4451,16.4919,16.4357,16.4919,56028.0
2024-04-18 13:30:00,17.62,17.62,17.57,17.57,53371.0,16.4919,16.4919,16.4451,16.4451,53371.0
2024-04-18 13:35:00,17.57,17.59,17.56,17.59,25033.0,16.4451,16.4638,16.4357,16.4638,25033.0
2024-04-18 13:40:00,17.59,17.59,17.56,17.59,40232.0,16.4638,16.4638,16.4357,16.4638,40232.0
2024-04-18 13:45:00,17.59,17.61,17.58,17.6,65820.0,16.4638,16.4825,16.4544,16.4731,65820.0
2024-04-18 13:50:00,17.6,17.61,17.55,17.57,84847.0,16.4731,16.4825,16.4263,16.4451,84847.0
2024-04-18 13:55:00,17.57,17.59,17.56,17.58,39110.0,16.4451,16.4638,16.4357,16.4544,39110.0
2024-04-18 14:00:00,17.57,17.58,17.53,17.54,71696.0,16.4451,16.4544,16.4076,16.417,71696.0
2024-04-18 14:05:00,17.54,17.54,17.51,17.53,72784.0,16.417,16.417,16.3889,16.4076,72784.0
2024-04-18 14:10:00,17.52,17.53,17.51,17.52,67005.0,16.3983,16.4076,16.3889,16.3983,67005.0
2024-04-18 14:15:00,17.52,17.54,17.51,17.54,46051.0,16.3983,16.417,16.3889,16.417,46051.0
2024-04-18 14:20:00,17.54,17.58,17.52,17.56,78738.0,16.417,16.4544,16.3983,16.4357,78738.0
2024-04-18 14:25:00,17.57,17.6,17.56,17.56,87668.0,16.4451,16.4731,16.4357,16.4357,87668.0
2024-04-18 14:30:00,17.57,17.59,17.56,17.57,78829.0,16.4451,16.4638,16.4357,16.4451,78829.0
2024-04-18 14:35:00,17.57,17.62,17.57,17.6,70865.0,16.4451,16.4919,16.4451,16.4731,70865.0
2024-04-18 14:40:00,17.6,17.63,17.59,17.63,107858.0,16.4731,16.5012,16.4638,16.5012,107858.0
2024-04-18 14:45:00,17.63,17.63,17.61,17.62,49099.0,16.5012,16.5012,16.4825,16.4919,49099.0
2024-04-18 14:50:00,17.62,17.62,17.59,17.62,72811.0,16.4919,16.4919,16.4638,16.4919,72811.0
2024-04-18 14:55:00,17.62,17.63,17.6,17.62,72942.0,16.4919,16.5012,16.4731,16.4919,72942.0
2024-04-18 15:00:00,17.62,17.65,17.61,17.64,103361.0,16.4919,16.5199,16.4825,16.5106,103361.0
2024-04-18 15:05:00,17.63,17.65,17.62,17.63,81705.0,16.5012,16.5199,16.4919,16.5012,81705.0
2024-04-18 15:10:00,17.63,17.64,17.61,17.64,62280.0,16.5012,16.5106,16.4825,16.5106,62280.0
2024-04-18 15:15:00,17.64,17.64,17.61,17.63,76510.0,16.5106,16.5106,16.4825,16.5012,76510.0
2024-04-18 15:20:00,17.63,17.63,17.59,17.62,74675.0,16.5012,16.5012,16.4638,16.4919,74675.0
2024-04-18 15:25:00,17.62,17.65,17.6,17.64,60406.0,16.4919,16.5199,16.4731,16.5106,60406.0
2024-04-18 15:30:00,17.64,17.66,17.62,17.63,66279.0,16.5106,16.5293,16.4919,16.5012,66279.0
2024-04-18 15:35:00,17.64,17.65,17.62,17.63,81081.0,16.5106,16.5199,16.4919,16.5012,81081.0
2024-04-18 15:40:00,17.63,17.64,17.61,17.64,87344.0,16.5012,16.5106,16.4825,16.5106,87344.0
2024-04-18 15:45:00,17.64,17.64,17.61,17.63,82535.0,16.5106,16.5106,16.4825,16.5012,82535.0
2024-04-18 15:50:00,17.63,17.65,17.61,17.62,177181.0,16.5012,16.5199,16.4825,16.4919,177181.0
2024-04-18 15:55:00,17.62,17.63,17.59,17.59,359325.0,16.4919,16.5012,16.4638,16.4638,359325.0
2024-04-19 09:30:00,17.58,17.71,17.56,17.67,395182.0,16.4544,16.5761,16.4357,16.5387,395182.0
2024-04-19 09:35:00,17.67,17.69,17.58,17.61,100081.0,16.5387,16.5574,16.4544,16.4825,100081.0
2024-04-19 09:40:00,17.61,17.65,17.59,17.64,42927.0,16.4825,16.5199,16.4638,16.5106,42927.0
2024-04-19 09:45:00,17.64,17.67,17.62,17.63,46579.0,16.5106,16.5387,16.4919,16.5012,46579.0
2024-04-19 09:50:00,17.63,17.67,17.63,17.66,25492.0,16.5012,16.5387,16.5012,16.5293,25492.0
2024-04-19 09:55:00,17.66,17.7,17.64,17.69,54679.0,16.5293,16.5667,16.5106,16.5574,54679.0
2024-04-19 10:00:00,17.69,17.7,17.65,17.68,84034.0,16.5574,16.5667,16.5199,16.548,84034.0
2024-04-19 10:05:00,17.68,17.68,17.65,17.66,31293.0,16.548,16.548,16.5199,16.5293,31293.0
2024-04-19 10:10:00,17.66,17.68,17.62,17.67,88675.0,16.5293,16.548,16.4919,16.5387,88675.0
2024-04-19 10:15:00,17.67,17.7,17.66,17.66,61047.0,16.5387,16.5667,16.5293,16.5293,61047.0
2024-04-19 10:20:00,17.66,17.73,17.65,17.71,151879.0,16.5293,16.5948,16.5199,16.5761,151879.0
2024-04-19 10:25:00,17.71,17.75,17.7,17.73,89127.0,16.5761,16.6135,16.5667,16.5948,89127.0
2024-04-19 10:30:00,17.73,17.78,17.72,17.74,142826.0,16.5948,16.6416,16.5855,16.6042,142826.0
2024-04-19 10:35:00,17.74,17.78,17.7,17.73,79435.0,16.6042,16.6416,16.5667,16.5948,79435.0
2024-04-19 10:40:00,17.73,17.74,17.71,17.73,57195.0,16.5948,16.6042,16.5761,16.5948,57195.0
2024-04-19 10:45:00,17.73,17.76,17.72,17.75,78944.0,16.5948,16.6229,16.5855,16.6135,78944.0
2024-04-19 10:50:00,17.75,17.81,17.74,17.81,63531.0,16.6135,16.6697,16.6042,16.6697,63531.0
2024-04-19 10:55:00,17.81,17.81,17.77,17.79,38656.0,16.6697,16.6697,16.6323,16.651,38656.0
2024-04-19 11:00:00,17.8,17.84,17.77,17.83,94812.0,16.6603,16.6978,16.6323,16.6884,94812.0
2024-04-19 11:05:00,17.84,17.86,17.81,17.84,127767.0,16.6978,16.7165,16.6697,16.6978,127767.0
2024-04-19 11:10:00,17.84,17.86,17.83,17.85,51026.0,16.6978,16.7165,16.6884,16.7071,51026.0
2024-04-19 11:15:00,17.85,17.87,17.83,17.87,78626.0,16.7071,16.7259,16.6884,16.7259,78626.0
2024-04-19 11:20:00,17.87,17.87,17.83,17.86,41759.0,16.7259,16.7259,16.6884,16.7165,41759.0
2024-04-19 11:25:00,17.86,17.9,17.85,17.89,83151.0,16.7165,16.7539,16.7071,16.7446,83151.0
2024-04-19 11:30:00,17.89,17.91,17.88,17.89,63258.0,16.7446,16.7633,16.7352,16.7446,63258.0
2024-04-19 11:35:00,17.9,17.9,17.87,17.89,58398.0,16.7539,16.7539,16.7259,16.7446,58398.0
2024-04-19 11:40:00,17.9,17.92,17.85,17.86,94649.0,16.7539,16.7726,16.7071,16.7165,94649.0
2024-04-19 11:45:00,17.87,17.88,17.86,17.87,82090.0,16.7259,16.7352,16.7165,16.7259,82090.0
2024-04-19 11:50:00,17.87,17.91,17.86,17.91,90338.0,16.7259,16.7633,16.7165,16.7633,90338.0
2024-04-19 11:55:00,17.91,17.92,17.88,17.91,213259.0,16.7633,16.7726,16.7352,16.7633,213259.0
2024-04-19 12:00:00,17.9,17.96,17.89,17.96,108495.0,16.7539,16.8101,16.7446,16.8101,108495.0
2024-04-19 12:05:00,17.96,17.97,17.94,17.95,111553.0,16.8101,16.8194,16.7914,16.8007,111553.0
2024-04-19 12:10:00,17.95,17.96,17.93,17.93,69050.0,16.8007,16.8101,16.782,16.782,69050.0
2024-04-19 12:15:00,17.93,17.93,17.84,17.85,107926.0,16.782,16.782,16.6978,16.7071,107926.0
2024-04-19 12:20:00,17.85,17.88,17.84,17.85,46931.0,16.7071,16.7352,16.6978,16.7071,46931.0
2024-04-19 12:25:00,17.85,17.88,17.84,17.88,86332.0,16.7071,16.7352,16.6978,16.7352,86332.0
2024-04-19 12:30:00,17.87,17.91,17.87,17.91,53074.0,16.7259,16.7633,16.7259,16.7633,53074.0
2024-04-19 12:35:00,17.91,17.91,17.87,17.88,39894.0,16.7633,16.7633,16.7259,16.7352,39894.0
2024-04-19 12:40:00,17.87,17.9,17.85,17.89,87633.0,16.7259,16.7539,16.7071,16.7446,87633.0
2024-04-19 12:45:00,17.89,17.91,17.89,17.89,21691.0,16.7446,16.7633,16.7446,16.7446,21691.0
2024-04-19 12:50:00,17.89,17.94,17.89,17.91,55939.0,16.7446,16.7914,16.7446,16.7633,55939.0
2024-04-19 12:55:00,17.91,17.94,17.9,17.93,45660.0,16.7633,16.7914,16.7539,16.782,45660.0
2024-04-19 13:00:00,17.92,17.95,17.92,17.95,39813.0,16.7726,16.8007,16.7726,16.8007,39813.0
2024-04-19 13:05:00,17.95,18.0,17.94,18.0,174612.0,16.8007,16.8475,16.7914,16.8475,174612.0
2024-04-19 13:10:00,18.0,18.0,17.96,17.98,76236.0,16.8475,16.8475,16.8101,16.8288,76236.0
2024-04-19 13:15:00,17.98,18.01,17.96,17.99,95492.0,16.8288,16.8569,16.8101,16.8382,95492.0
2024-04-19 13:20:00,17.98,18.0,17.97,17.97,51644.0,16.8288,16.8475,16.8194,16.8194,51644.0
2024-04-19 13:25:00,17.98,17.98,17.91,17.95,112627.0,16.8288,16.8288,16.7633,16.8007,112627.0
2024-04-19 13:30:00,17.95,17.97,17.93,17.97,81847.0,16.8007,16.8194,16.782,16.8194,81847.0
2024-04-19 13:35:00,17.98,18.0,17.97,17.98,42777.0,16.8288,16.8475,16.8194,16.8288,42777.0
2024-04-19 13:40:00,17.98,18.02,17.98,18.02,85112.0,16.8288,16.8662,16.8288,16.8662,85112.0
2024-04-19 13:45:00,18.01,18.04,18.0,18.01,122144.0,16.8569,16.885,16.8475,16.8569,122144.0
2024-04-19 13:50:00,18.02,18.04,18.01,18.03,59238.0,16.8662,16.885,16.8569,16.8756,59238.0
2024-04-19 13:55:00,18.03,18.05,17.98,18.04,182339.0,16.8756,16.8943,16.8288,16.885,182339.0
2024-04-19 14:00:00,18.05,18.05,18.01,18.03,121080.0,16.8943,16.8943,16.8569,16.8756,121080.0
2024-04-19 14:05:00,18.03,18.04,18.0,18.03,83021.0,16.8756,16.885,16.8475,16.8756,83021.0
2024-04-19 14:10:00,18.04,18.06,18.02,18.04,66800.0,16.885,16.9037,16.8662,16.885,66800.0
2024-04-19 14:15:00,18.05,18.08,18.03,18.06,63809.0,16.8943,16.9224,16.8756,16.9037,63809.0
2024-04-19 14:20:00,18.06,18.07,18.04,18.07,48030.0,16.9037,16.913,16.885,16.913,48030.0
2024-04-19 14:25:00,18.07,18.07,18.01,18.02,77294.0,16.913,16.913,16.8569,16.8662,77294.0
2024-04-19 14:30:00,18.02,18.07,18.01,18.06,107921.0,16.8662,16.913,16.8569,16.9037,107921.0
2024-04-19 14:35:00,18.06,18.06,18.01,18.02,90670.0,16.9037,16.9037,16.8569,16.8662,90670.0
2024-04-19 14:40:00,18.02,18.04,18.0,18.04,55114.0,16.8662,16.885,16.8475,16.885,55114.0
2024-04-19 14:45:00,18.04,18.08,18.02,18.07,174045.0,16.885,16.9224,16.8662,16.913,174045.0
2024-04-19 14:50:00,18.07,18.09,18.04,18.05,78249.0,16.913,16.9318,16.885,16.8943,78249.0
2024-04-19 14:55:00,18.05,18.09,18.04,18.08,95357.0,16.8943,16.9318,16.885,16.9224,95357.0
2024-04-19 15:00:00,18.07,18.14,18.07,18.13,161101.0,16.913,16.9786,16.913,16.9692,161101.0
2024-04-19 15:05:00,18.12,18.14,18.11,18.13,66657.0,16.9598,16.9786,16.9505,16.9692,66657.0
2024-04-19 15:10:00,18.12,18.14,18.1,18.13,124478.0,16.9598,16.9786,16.9411,16.9692,124478.0
2024-04-19 15:15:00,18.13,18.13,18.11,18.13,40568.0,16.9692,16.9692,16.9505,16.9692,40568.0
2024-04-19 15:20:00,18.13,18.14,18.09,18.1,102820.0,16.9692,16.9786,16.9318,16.9411,102820.0
2024-04-19 15:25:00,18.1,18.17,18.09,18.16,133482.0,16.9411,17.0066,16.9318,16.9973,133482.0
2024-04-19 15:30:00,18.16,18.17,18.13,18.14,162193.0,16.9973,17.0066,16.9692,16.9786,162193.0
2024-04-19 15:35:00,18.14,18.16,18.11,18.13,161375.0,16.9786,16.9973,16.9505,16.9692,161375.0
2024-04-19 15:40:00,18.13,18.15,18.1,18.14,139511.0,16.9692,16.9879,16.9411,16.9786,139511.0
2024-04-19 15:45:00,18.14,18.2,18.13,18.19,244653.0,16.9786,17.0347,16.9692,17.0254,244653.0
2024-04-19 15:50:00,18.18,18.22,18.16,18.21,362904.0,17.016,17.0534,16.9973,17.0441,362904.0
2024-04-19 15:55:00,18.22,18.28,18.21,18.26,820601.0,17.0534,17.1096,17.0441,17.0909,820601.0
2024-04-22 09:30:00,18.33,18.35,18.07,18.07,225038.0,17.1564,17.1751,16.913,16.913,225038.0
2024-04-22 09:35:00,18.08,18.08,18.0,18.04,118454.0,16.9224,16.9224,16.8475,16.885,118454.0
2024-04-22 09:40:00,18.03,18.09,18.02,18.07,129379.0,16.8756,16.9318,16.8662,16.913,129379.0
2024-04-22 09:45:00,18.07,18.08,18.01,18.03,84424.0,16.913,16.9224,16.8569,16.8756,84424.0
2024-04-22 09:50:00,18.03,18.07,18.01,18.04,65627.0,16.8756,16.913,16.8569,16.885,65627.0
2024-04-22 09:55:00,18.04,18.06,18.02,18.05,43828.0,16.885,16.9037,16.8662,16.8943,43828.0
2024-04-22 10:00:00,18.05,18.06,18.01,18.02,45759.0,16.8943,16.9037,16.8569,16.8662,45759.0
2024-04-22 10:05:00,18.02,18.06,18.0,18.05,45332.0,16.8662,16.9037,16.8475,16.8943,45332.0
2024-04-22 10:10:00,18.05,18.06,18.0,18.05,79352.0,16.8943,16.9037,16.8475,16.8943,79352.0
2024-04-22 10:15:00,18.04,18.08,18.02,18.05,161238.0,16.885,16.9224,16.8662,16.8943,161238.0
2024-04-22 10:20:00,18.05,18.13,18.02,18.13,48725.0,16.8943,16.9692,16.8662,16.9692,48725.0
2024-04-22 10:25:00,18.13,18.16,18.12,18.16,111896.0,16.9692,16.9973,16.9598,16.9973,111896.0
2024-04-22 10:30:00,18.15,18.19,18.09,18.19,151471.0,16.9879,17.0254,16.9318,17.0254,151471.0
2024-04-22 10:35:00,18.18,18.22,18.15,18.21,77642.0,17.016,17.0534,16.9879,17.0441,77642.0
2024-04-22 10:40:00,18.21,18.22,18.17,18.18,105873.0,17.0441,17.0534,17.0066,17.016,105873.0
2024-04-22 10:45:00,18.18,18.22,18.17,18.21,87154.0,17.016,17.0534,17.0066,17.0441,87154.0
2024-04-22 10:50:00,18.21,18.22,18.16,18.19,90441.0,17.0441,17.0534,16.9973,17.0254,90441.0
2024-04-22 10:55:00,18.19,18.21,18.17,18.18,31443.0,17.0254,17.0441,17.0066,17.016,31443.0
2024-04-22 11:00:00,18.18,18.19,18.15,18.19,52941.0,17.016,17.0254,16.9879,17.0254,52941.0
2024-04-22 11:05:00,18.19,18.23,18.18,18.23,81493.0,17.0254,17.0628,17.016,17.0628,81493.0
2024-04-22 11:10:00,18.23,18.24,18.2,18.24,47931.0,17.0628,17.0722,17.0347,17.0722,47931.0
2024-04-22 11:15:00,18.24,18.26,18.22,18.23,57509.0,17.0722,17.0909,17.0534,17.0628,57509.0
2024-04-22 11:20:00,18.23,18.26,18.21,18.23,99131.0,17.0628,17.0909,17.0441,17.0628,99131.0
2024-04-22 11:25:00,18.22,18.23,18.21,18.22,61024.0,17.0534,17.0628,17.0441,17.0534,61024.0
2024-04-22 11:30:00,18.22,18.24,18.19,18.22,67192.0,17.0534,17.0722,17.0254,17.0534,67192.0
2024-04-22 11:35:00,18.21,18.23,18.2,18.2,33152.0,17.0441,17.0628,17.0347,17.0347,33152.0
2024-04-22 11:40:00,18.21,18.21,18.16,18.16,43619.0,17.0441,17.0441,16.9973,16.9973,43619.0
2024-04-22 11:45:00,18.16,18.19,18.15,18.18,58668.0,16.9973,17.0254,16.9879,17.016,58668.0
2024-04-22 11:50:00,18.18,18.18,18.14,18.17,81621.0,17.016,17.016,16.9786,17.0066,81621.0
2024-04-22 11:55:00,18.18,18.18,18.15,18.17,46557.0,17.016,17.016,16.9879,17.0066,46557.0
2024-04-22 12:00:00,18.16,18.19,18.15,18.18,24035.0,16.9973,17.0254,16.9879,17.016,24035.0
2024-04-22 12:05:00,18.17,18.18,18.15,18.17,92181.0,17.0066,17.016,16.9879,17.0066,92181.0
2024-04-22 12:10:00,18.16,18.17,18.13,18.14,96978.0,16.9973,17.0066,16.9692,16.9786,96978.0
2024-04-22 12:15:00,18.14,18.16,18.13,18.14,46430.0,16.9786,16.9973,16.9692,16.9786,46430.0
2024-04-22 12:20:00,18.14,18.17,18.13,18.16,68939.0,16.9786,17.0066,16.9692,16.9973,68939.0
2024-04-22 12:25:00,18.16,18.19,18.15,18.18,34076.0,16.9973,17.0254,16.9879,17.016,34076.0
2024-04-22 12:30:00,18.18,18.21,18.17,18.21,36154.0,17.016,17.0441,17.0066,17.0441,36154.0
2024-04-22 12:35:00,18.2,18.23,18.2,18.23,37621.0,17.0347,17.0628,17.0347,17.0628,37621.0
2024-04-22 12:40:00,18.22,18.28,18.22,18.27,74988.0,17.0534,17.1096,17.0534,17.1002,74988.0
2024-04-22 12:45:00,18.27,18.29,18.23,18.28,49773.0,17.1002,17.119,17.0628,17.1096,49773.0
2024-04-22 12:50:00,18.29,18.29,18.26,18.27,64927.0,17.119,17.119,17.0909,17.1002,64927.0
2024-04-22 12:55:00,18.27,18.28,18.25,18.28,45732.0,17.1002,17.1096,17.0815,17.1096,45732.0
2024-04-22 13:00:00,18.28,18.29,18.26,18.28,32886.0,17.1096,17.119,17.0909,17.1096,32886.0
2024-04-22 13:05:00,18.28,18.29,18.27,18.29,46144.0,17.1096,17.119,17.1002,17.119,46144.0
2024-04-22 13:10:00,18.29,18.29,18.26,18.27,25489.0,17.119,17.119,17.0909,17.1002,25489.0
2024-04-22 13:15:00,18.27,18.27,18.24,18.26,34989.0,17.1002,17.1002,17.0722,17.0909,34989.0
2024-04-22 13:20:00,18.26,18.28,18.24,18.27,38231.0,17.0909,17.1096,17.0722,17.1002,38231.0
2024-04-22 13:25:00,18.27,18.3,18.27,18.28,81842.0,17.1002,17.1283,17.1002,17.1096,81842.0
2024-04-22 13:30:00,18.29,18.29,18.23,18.23,76122.0,17.119,17.119,17.0628,17.0628,76122.0
2024-04-22 13:35:00,18.23,18.25,18.23,18.25,49665.0,17.0628,17.0815,17.0628,17.0815,49665.0
2024-04-22 13:40:00,18.25,18.28,18.24,18.27,42334.0,17.0815,17.1096,17.0722,17.1002,42334.0
2024-04-22 13:45:00,18.27,18.32,18.27,18.3,92993.0,17.1002,17.147,17.1002,17.1283,92993.0
2024-04-22 13:50:00,18.3,18.35,18.28,18.33,256231.0,17.1283,17.1751,17.1096,17.1564,256231.0
2024-04-22 13:55:00,18.33,18.34,18.31,18.34,35325.0,17.1564,17.1658,17.1377,17.1658,35325.0
2024-04-22 14:00:00,18.34,18.35,18.3,18.32,55187.0,17.1658,17.1751,17.1283,17.147,55187.0
2024-04-22 14:05:00,18.31,18.32,18.3,18.31,28841.0,17.1377,17.147,17.1283,17.1377,28841.0
2024-04-22 14:10:00,18.31,18.31,18.29,18.3,29936.0,17.1377,17.1377,17.119,17.1283,29936.0
2024-04-22 14:15:00,18.3,18.33,18.3,18.32,89927.0,17.1283,17.1564,17.1283,17.147,89927.0
2024-04-22 14:20:00,18.33,18.35,18.3,18.31,61538.0,17.1564,17.1751,17.1283,17.1377,61538.0
2024-04-22 14:25:00,18.3,18.32,18.29,18.31,70486.0,17.1283,17.147,17.119,17.1377,70486.0
2024-04-22 14:30:00,18.31,18.31,18.28,18.29,69838.0,17.1377,17.1377,17.1096,17.119,69838.0
2024-04-22 14:35:00,18.29,18.29,18.23,18.23,53912.0,17.119,17.119,17.0628,17.0628,53912.0
2024-04-22 14:40:00,18.23,18.24,18.22,18.22,45357.0,17.0628,17.0722,17.0534,17.0534,45357.0
2024-04-22 14:45:00,18.22,18.26,18.21,18.25,72544.0,17.0534,17.0909,17.0441,17.0815,72544.0
2024-04-22 14:50:00,18.25,18.25,18.22,18.25,31466.0,17.0815,17.0815,17.0534,17.0815,31466.0
2024-04-22 14:55:00,18.24,18.25,18.23,18.24,33296.0,17.0722,17.0815,17.0628,17.0722,33296.0
2024-04-22 15:00:00,18.23,18.25,18.22,18.23,40548.0,17.0628,17.0815,17.0534,17.0628,40548.0
2024-04-22 15:05:00,18.23,18.25,18.23,18.23,30640.0,17.0628,17.0815,17.0628,17.0628,30640.0
2024-04-22 15:10:00,18.23,18.24,18.2,18.21,70950.0,17.0628,17.0722,17.0347,17.0441,70950.0
2024-04-22 15:15:00,18.21,18.22,18.2,18.21,39654.0,17.0441,17.0534,17.0347,17.0441,39654.0
2024-04-22 15:20:00,18.21,18.21,18.18,18.19,60153.0,17.0441,17.0441,17.016,17.0254,60153.0
2024-04-22 15:25:00,18.2,18.26,18.19,18.26,40288.0,17.0347,17.0909,17.0254,17.0909,40288.0
2024-04-22 15:30:00,18.26,18.27,18.23,18.23,80924.0,17.0909,17.1002,17.0628,17.0628,80924.0
2024-04-22 15:35:00,18.23,18.27,18.22,18.26,61602.0,17.0628,17.1002,17.0534,17.0909,61602.0
2024-04-22 15:40:00,18.26,18.26,18.2,18.23,98862.0,17.0909,17.0909,17.0347,17.0628,98862.0
2024-04-22 15:45:00,18.23,18.25,18.22,18.25,74866.0,17.0628,17.0815,17.0534,17.0815,74866.0
2024-04-22 15:50:00,18.25,18.27,18.23,18.26,176827.0,17.0815,17.1002,17.0628,17.0909,176827.0
2024-04-22 15:55:00,18.26,18.26,18.2,18.22,350001.0,17.0909,17.0909,17.0347,17.0534,350001.0
2024-04-23 09:30:00,18.12,18.19,18.04,18.06,236561.0,16.9598,17.0254,16.885,16.9037,236561.0
2024-04-23 09:35:00,18.05,18.19,18.03,18.16,99378.0,16.8943,17.0254,16.8756,16.9973,99378.0
2024-04-23 09:40:00,18.17,18.2,18.15,18.18,24895.0,17.0066,17.0347,16.9879,17.016,24895.0
2024-04-23 09:45:00,18.19,18.27,18.18,18.25,97042.0,17.0254,17.1002,17.016,17.0815,97042.0
2024-04-23 09:50:00,18.26,18.35,18.26,18.34,110522.0,17.0909,17.1751,17.0909,17.1658,110522.0
2024-04-23 09:55:00,18.34,18.35,18.29,18.33,105644.0,17.1658,17.1751,17.119,17.1564,105644.0
2024-04-23 10:00:00,18.33,18.42,18.33,18.39,134080.0,17.1564,17.2406,17.1564,17.2126,134080.0
2024-04-23 10:05:00,18.39,18.46,18.39,18.43,120657.0,17.2126,17.2781,17.2126,17.25,120657.0
2024-04-23 10:10:00,18.43,18.44,18.37,18.39,109619.0,17.25,17.2594,17.1938,17.2126,109619.0
2024-04-23 10:15:00,18.39,18.42,18.36,18.38,133803.0,17.2126,17.2406,17.1845,17.2032,133803.0
2024-04-23 10:20:00,18.38,18.4,18.33,18.34,73878.0,17.2032,17.2219,17.1564,17.1658,73878.0
2024-04-23 10:25:00,18.34,18.35,18.29,18.32,50103.0,17.1658,17.1751,17.119,17.147,50103.0
2024-04-23 10:30:00,18.31,18.31,18.25,18.26,54416.0,17.1377,17.1377,17.0815,17.0909,54416.0
2024-04-23 10:35:00,18.27,18.3,18.25,18.3,69369.0,17.1002,17.1283,17.0815,17.1283,69369.0
2024-04-23 10:40:00,18.3,18.31,18.25,18.27,75701.0,17.1283,17.1377,17.0815,17.1002,75701.0
2024-04-23 10:45:00,18.27,18.28,18.24,18.27,43504.0,17.1002,17.1096,17.0722,17.1002,43504.0
2024-04-23 10:50:00,18.27,18.31,18.27,18.28,83359.0,17.1002,17.1377,17.1002,17.1096,83359.0
2024-04-23 10:55:00,18.28,18.32,18.27,18.32,83953.0,17.1096,17.147,17.1002,17.147,83953.0
2024-04-23 11:00:00,18.32,18.34,18.28,18.29,46222.0,17.147,17.1658,17.1096,17.119,46222.0
2024-04-23 11:05:00,18.28,18.33,18.28,18.3,33400.0,17.1096,17.1564,17.1096,17.1283,33400.0
2024-04-23 11:10:00,18.31,18.33,18.31,18.32,34008.0,17.1377,17.1564,17.1377,17.147,34008.0
2024-04-23 11:15:00,18.31,18.31,18.26,18.3,75861.0,17.1377,17.1377,17.0909,17.1283,75861.0
2024-04-23 11:20:00,18.3,18.33,18.3,18.32,51030.0,17.1283,17.1564,17.1283,17.147,51030.0
2024-04-23 11:25:00,18.32,18.34,18.31,18.32,54114.0,17.147,17.1658,17.1377,17.147,54114.0
2024-04-23 11:30:00,18.32,18.37,18.32,18.35,101509.0,17.147,17.1938,17.147,17.1751,101509.0
2024-04-23 11:35:00,18.34,18.35,18.32,18.34,58101.0,17.1658,17.1751,17.147,17.1658,58101.0
2024-04-23 11:40:00,18.34,18.34,18.26,18.27,101570.0,17.1658,17.1658,17.0909,17.1002,101570.0
2024-04-23 11:45:00,18.27,18.28,18.24,18.26,49242.0,17.1002,17.1096,17.0722,17.0909,49242.0
2024-04-23 11:50:00,18.26,18.26,18.21,18.21,38503.0,17.0909,17.0909,17.0441,17.0441,38503.0
2024-04-23 11:55:00,18.21,18.24,18.21,18.21,69363.0,17.0441,17.0722,17.0441,17.0441,69363.0
2024-04-23 12:00:00,18.22,18.22,18.18,18.21,134501.0,17.0534,17.0534,17.016,17.0441,134501.0
2024-04-23 12:05:00,18.21,18.23,18.21,18.22,20267.0,17.0441,17.0628,17.0441,17.0534,20267.0
2024-04-23 12:10:00,18.23,18.23,18.2,18.2,36121.0,17.0628,17.0628,17.0347,17.0347,36121.0
2024-04-23 12:15:00,18.21,18.22,18.19,18.2,56701.0,17.0441,17.0534,17.0254,17.0347,56701.0
2024-04-23 12:20:00,18.19,18.2,18.16,18.19,44659.0,17.0254,17.0347,16.9973,17.0254,44659.0
2024-04-23 12:25:00,18.19,18.2,18.18,18.18,36022.0,17.0254,17.0347,17.016,17.016,36022.0
2024-04-23 12:30:00,18.19,18.24,18.18,18.21,269518.0,17.0254,17.0722,17.016,17.0441,269518.0
2024-04-23 12:35:00,18.2,18.23,18.16,18.22,48098.0,17.0347,17.0628,16.9973,17.0534,48098.0
2024-04-23 12:40:00,18.22,18.25,18.21,18.23,35160.0,17.0534,17.0815,17.0441,17.0628,35160.0
2024-04-23 12:45:00,18.23,18.24,18.22,18.23,59628.0,17.0628,17.0722,17.0534,17.0628,59628.0
2024-04-23 12:50:00,18.22,18.23,18.2,18.21,36806.0,17.0534,17.0628,17.0347,17.0441,36806.0
2024-04-23 12:55:00,18.21,18.22,18.19,18.2,36064.0,17.0441,17.0534,17.0254,17.0347,36064.0
2024-04-23 13:00:00,18.2,18.2,18.16,18.17,50443.0,17.0347,17.0347,16.9973,17.0066,50443.0
2024-04-23 13:05:00,18.17,18.18,18.15,18.16,46355.0,17.0066,17.016,16.9879,16.9973,46355.0
2024-04-23 13:10:00,18.16,18.16,18.13,18.13,30504.0,16.9973,16.9973,16.9692,16.9692,30504.0
2024-04-23 13:15:00,18.13,18.15,18.13,18.14,42363.0,16.9692,16.9879,16.9692,16.9786,42363.0
2024-04-23 13:20:00,18.14,18.15,18.13,18.14,16215.0,16.9786,16.9879,16.9692,16.9786,16215.0
2024-04-23 13:25:00,18.14,18.15,18.13,18.14,28654.0,16.9786,16.9879,16.9692,16.9786,28654.0
2024-04-23 13:30:00,18.14,18.16,18.13,18.14,124417.0,16.9786,16.9973,16.9692,16.9786,124417.0
2024-04-23 13:35:00,18.14,18.17,18.12,18.16,80604.0,16.9786,17.0066,16.9598,16.9973,80604.0
2024-04-23 13:40:00,18.16,18.2,18.16,18.18,44210.0,16.9973,17.0347,16.9973,17.016,44210.0
2024-04-23 13:45:00,18.18,18.19,18.17,18.18,17899.0,17.016,17.0254,17.0066,17.016,17899.0
2024-04-23 13:50:00,18.18,18.18,18.16,18.18,25757.0,17.016,17.016,16.9973,17.016,25757.0
2024-04-23 13:55:00,18.18,18.2,18.17,18.19,38136.0,17.016,17.0347,17.0066,17.0254,38136.0
2024-04-23 14:00:00,18.19,18.2,18.18,18.18,35133.0,17.0254,17.0347,17.016,17.016,35133.0
2024-04-23 14:05:00,18.18,18.19,18.16,18.18,41557.0,17.016,17.0254,16.9973,17.016,41557.0
2024-04-23 14:10:00,18.19,18.19,18.15,18.16,25037.0,17.0254,17.0254,16.9879,16.9973,25037.0
2024-04-23 14:15:00,18.15,18.18,18.15,18.16,53643.0,16.9879,17.016,16.9879,16.9973,53643.0
2024-04-23 14:20:00,18.16,18.2,18.16,18.18,92070.0,16.9973,17.0347,16.9973,17.016,92070.0
2024-04-23 14:25:00,18.18,18.19,18.16,18.16,24729.0,17.016,17.0254,16.9973,16.9973,24729.0
2024-04-23 14:30:00,18.16,18.19,18.14,18.16,100212.0,16.9973,17.0254,16.9786,16.9973,100212.0
2024-04-23 14:35:00,18.16,18.17,18.14,18.14,26943.0,16.9973,17.0066,16.9786,16.9786,26943.0
2024-04-23 14:40:00,18.14,18.16,18.14,18.15,57128.0,16.9786,16.9973,16.9786,16.9879,57128.0
2024-04-23 14:45:00,18.14,18.15,18.11,18.12,49746.0,16.9786,16.9879,16.9505,16.9598,49746.0
2024-04-23 14:50:00,18.13,18.13,18.11,18.12,17712.0,16.9692,16.9692,16.9505,16.9598,17712.0
2024-04-23 14:55:00,18.11,18.12,18.1,18.12,38451.0,16.9505,16.9598,16.9411,16.9598,38451.0
2024-04-23 15:00:00,18.11,18.11,18.1,18.1,27269.0,16.9505,16.9505,16.9411,16.9411,27269.0
2024-04-23 15:05:00,18.11,18.12,18.09,18.12,62470.0,16.9505,16.9598,16.9318,16.9598,62470.0
2024-04-23 15:10:00,18.12,18.12,18.07,18.07,49152.0,16.9598,16.9598,16.913,16.913,49152.0
2024-04-23 15:15:00,18.07,18.11,18.07,18.1,59108.0,16.913,16.9505,16.913,16.9411,59108.0
2024-04-23 15:20:00,18.1,18.11,18.09,18.11,39154.0,16.9411,16.9505,16.9318,16.9505,39154.0
2024-04-23 15:25:00,18.11,18.12,18.1,18.11,53690.0,16.9505,16.9598,16.9411,16.9505,53690.0
2024-04-23 15:30:00,18.11,18.11,18.08,18.09,59329.0,16.9505,16.9505,16.9224,16.9318,59329.0
2024-04-23 15:35:00,18.09,18.12,18.09,18.09,67912.0,16.9318,16.9598,16.9318,16.9318,67912.0
2024-04-23 15:40:00,18.09,18.12,18.08,18.12,82197.0,16.9318,16.9598,16.9224,16.9598,82197.0
2024-04-23 15:45:00,18.11,18.12,18.08,18.09,75654.0,16.9505,16.9598,16.9224,16.9318,75654.0
2024-04-23 15:50:00,18.08,18.11,18.07,18.09,178425.0,16.9224,16.9505,16.913,16.9318,178425.0
2024-04-23 15:55:00,18.09,18.09,18.04,18.05,328104.0,16.9318,16.9318,16.885,16.8943,328104.0
2024-04-24 09:30:00,17.81,17.98,17.75,17.89,290307.0,16.6697,16.8288,16.6135,16.7446,290307.0
2024-04-24 09:35:00,17.88,17.94,17.86,17.89,100182.0,16.7352,16.7914,16.7165,16.7446,100182.0
2024-04-24 09:40:00,17.89,17.92,17.82,17.83,117284.0,16.7446,16.7726,16.6791,16.6884,117284.0
2024-04-24 09:45:00,17.84,17.88,17.83,17.88,93484.0,16.6978,16.7352,16.6884,16.7352,93484.0
2024-04-24 09:50:00,17.88,17.91,17.84,17.89,350685.0,16.7352,16.7633,16.6978,16.7446,350685.0
2024-04-24 09:55:00,17.89,17.91,17.85,17.89,308164.0,16.7446,16.7633,16.7071,16.7446,308164.0
2024-04-24 10:00:00,17.89,17.89,17.73,17.74,376828.0,16.7446,16.7446,16.5948,16.6042,376828.0
2024-04-24 10:05:00,17.73,17.74,17.7,17.7,219204.0,16.5948,16.6042,16.5667,16.5667,219204.0
2024-04-24 10:10:00,17.71,17.75,17.69,17.71,242723.0,16.5761,16.6135,16.5574,16.5761,242723.0
2024-04-24 10:15:00,17.71,17.73,17.69,17.71,102006.0,16.5761,16.5948,16.5574,16.5761,102006.0
2024-04-24 10:20:00,17.71,17.73,17.69,17.7,154683.0,16.5761,16.5948,16.5574,16.5667,154683.0
2024-04-24 10:25:00,17.7,17.73,17.69,17.71,87367.0,16.5667,16.5948,16.5574,16.5761,87367.0
2024-04-24 10:30:00,17.71,17.72,17.66,17.66,171626.0,16.5761,16.5855,16.5293,16.5293,171626.0
2024-04-24 10:35:00,17.67,17.67,17.63,17.64,179361.0,16.5387,16.5387,16.5012,16.5106,179361.0
2024-04-24 10:40:00,17.64,17.68,17.63,17.68,110369.0,16.5106,16.548,16.5012,16.548,110369.0
2024-04-24 10:45:00,17.67,17.73,17.67,17.72,83345.0,16.5387,16.5948,16.5387,16.5855,83345.0
2024-04-24 10:50:00,17.72,17.73,17.68,17.69,77047.0,16.5855,16.5948,16.548,16.5574,77047.0
2024-04-24 10:55:00,17.7,17.71,17.66,17.66,57348.0,16.5667,16.5761,16.5293,16.5293,57348.0
2024-04-24 11:00:00,17.67,17.7,17.66,17.7,70911.0,16.5387,16.5667,16.5293,16.5667,70911.0
2024-04-24 11:05:00,17.7,17.72,17.69,17.72,95774.0,16.5667,16.5855,16.5574,16.5855,95774.0
2024-04-24 11:10:00,17.71,17.74,17.7,17.71,119050.0,16.5761,16.6042,16.5667,16.5761,119050.0
2024-04-24 11:15:00,17.71,17.73,17.69,17.71,85401.0,16.5761,16.5948,16.5574,16.5761,85401.0
2024-04-24 11:20:00,17.7,17.72,17.67,17.68,65951.0,16.5667,16.5855,16.5387,16.548,65951.0
2024-04-24 11:25:00,17.68,17.68,17.64,17.68,102252.0,16.548,16.548,16.5106,16.548,102252.0
2024-04-24 11:30:00,17.68,17.68,17.64,17.66,68983.0,16.548,16.548,16.5106,16.5293,68983.0
2024-04-24 11:35:00,17.66,17.67,17.64,17.65,71404.0,16.5293,16.5387,16.5106,16.5199,71404.0
2024-04-24 11:40:00,17.66,17.67,17.64,17.64,95639.0,16.5293,16.5387,16.5106,16.5106,95639.0
2024-04-24 11:45:00,17.64,17.7,17.63,17.64,185969.0,16.5106,16.5667,16.5012,16.5106,185969.0
2024-04-24 11:50:00,17.65,17.66,17.64,17.66,47035.0,16.5199,16.5293,16.5106,16.5293,47035.0
2024-04-24 11:55:00,17.65,17.67,17.64,17.66,56663.0,16.5199,16.5387,16.5106,16.5293,56663.0
2024-04-24 12:00:00,17.66,17.68,17.64,17.66,61648.0,16.5293,16.548,16.5106,16.5293,61648.0
2024-04-24 12:05:00,17.66,17.67,17.65,17.66,49383.0,16.5293,16.5387,16.5199,16.5293,49383.0
2024-04-24 12:10:00,17.66,17.67,17.64,17.66,38147.0,16.5293,16.5387,16.5106,16.5293,38147.0
2024-04-24 12:15:00,17.66,17.67,17.63,17.64,59518.0,16.5293,16.5387,16.5012,16.5106,59518.0
2024-04-24 12:20:00,17.64,17.65,17.62,17.64,55877.0,16.5106,16.5199,16.4919,16.5106,55877.0
2024-04-24 12:25:00,17.64,17.65,17.63,17.64,46348.0,16.5106,16.5199,16.5012,16.5106,46348.0
2024-04-24 12:30:00,17.65,17.66,17.64,17.66,83547.0,16.5199,16.5293,16.5106,16.5293,83547.0
2024-04-24 12:35:00,17.65,17.73,17.65,17.73,122156.0,16.5199,16.5948,16.5199,16.5948,122156.0
2024-04-24 12:40:00,17.73,17.74,17.7,17.73,92723.0,16.5948,16.6042,16.5667,16.5948,92723.0
2024-04-24 12:45:00,17.73,17.74,17.69,17.71,49266.0,16.5948,16.6042,16.5574,16.5761,49266.0
2024-04-24 12:50:00,17.7,17.7,17.65,17.66,54412.0,16.5667,16.5667,16.5199,16.5293,54412.0
2024-04-24 12:55:00,17.66,17.71,17.66,17.69,67812.0,16.5293,16.5761,16.5293,16.5574,67812.0
2024-04-24 13:00:00,17.69,17.71,17.68,17.71,31693.0,16.5574,16.5761,16.548,16.5761,31693.0
2024-04-24 13:05:00,17.7,17.74,17.7,17.73,41468.0,16.5667,16.6042,16.5667,16.5948,41468.0
2024-04-24 13:10:00,17.73,17.74,17.72,17.73,48849.0,16.5948,16.6042,16.5855,16.5948,48849.0
2024-04-24 13:15:00,17.74,17.74,17.72,17.73,49665.0,16.6042,16.6042,16.5855,16.5948,49665.0
2024-04-24 13:20:00,17.73,17.74,17.7,17.71,55874.0,16.5948,16.6042,16.5667,16.5761,55874.0
2024-04-24 13:25:00,17.71,17.71,17.69,17.7,51450.0,16.5761,16.5761,16.5574,16.5667,51450.0
2024-04-24 13:30:00,17.7,17.71,17.69,17.7,37680.0,16.5667,16.5761,16.5574,16.5667,37680.0
2024-04-24 13:35:00,17.7,17.71,17.69,17.71,68381.0,16.5667,16.5761,16.5574,16.5761,68381.0
2024-04-24 13:40:00,17.71,17.73,17.7,17.71,57196.0,16.5761,16.5948,16.5667,16.5761,57196.0
2024-04-24 13:45:00,17.71,17.75,17.7,17.75,70700.0,16.5761,16.6135,16.5667,16.6135,70700.0
2024-04-24 13:50:00,17.74,17.75,17.72,17.73,48492.0,16.6042,16.6135,16.5855,16.5948,48492.0
2024-04-24 13:55:00,17.73,17.76,17.72,17.76,44509.0,16.5948,16.6229,16.5855,16.6229,44509.0
2024-04-24 14:00:00,17.76,17.76,17.73,17.75,78637.0,16.6229,16.6229,16.5948,16.6135,78637.0
2024-04-24 14:05:00,17.75,17.75,17.71,17.73,49848.0,16.6135,16.6135,16.5761,16.5948,49848.0
2024-04-24 14:10:00,17.73,17.74,17.71,17.71,37097.0,16.5948,16.6042,16.5761,16.5761,37097.0
2024-04-24 14:15:00,17.71,17.73,17.71,17.71,35982.0,16.5761,16.5948,16.5761,16.5761,35982.0
2024-04-24 14:20:00,17.71,17.72,17.7,17.71,39028.0,16.5761,16.5855,16.5667,16.5761,39028.0
2024-04-24 14:25:00,17.71,17.73,17.69,17.73,75359.0,16.5761,16.5948,16.5574,16.5948,75359.0
2024-04-24 14:30:00,17.73,17.73,17.7,17.71,42168.0,16.5948,16.5948,16.5667,16.5761,42168.0
2024-04-24 14:35:00,17.71,17.76,17.71,17.75,111554.0,16.5761,16.6229,16.5761,16.6135,111554.0
2024-04-24 14:40:00,17.76,17.78,17.75,17.77,73302.0,16.6229,16.6416,16.6135,16.6323,73302.0
2024-04-24 14:45:00,17.76,17.77,17.75,17.76,23669.0,16.6229,16.6323,16.6135,16.6229,23669.0
2024-04-24 14:50:00,17.75,17.77,17.73,17.77,48010.0,16.6135,16.6323,16.5948,16.6323,48010.0
2024-04-24 14:55:00,17.77,17.78,17.75,17.76,54960.0,16.6323,16.6416,16.6135,16.6229,54960.0
2024-04-24 15:00:00,17.75,17.77,17.74,17.77,58328.0,16.6135,16.6323,16.6042,16.6323,58328.0
2024-04-24 15:05:00,17.77,17.79,17.76,17.78,53948.0,16.6323,16.651,16.6229,16.6416,53948.0
2024-04-24 15:10:00,17.78,17.8,17.76,17.79,44160.0,16.6416,16.6603,16.6229,16.651,44160.0
2024-04-24 15:15:00,17.79,17.8,17.78,17.8,27034.0,16.651,16.6603,16.6416,16.6603,27034.0
2024-04-24 15:20:00,17.79,17.8,17.78,17.79,39188.0,16.651,16.6603,16.6416,16.651,39188.0
2024-04-24 15:25:00,17.79,17.85,17.79,17.84,105484.0,16.651,16.7071,16.651,16.6978,105484.0
2024-04-24 15:30:00,17.84,17.9,17.82,17.89,153105.0,16.6978,16.7539,16.6791,16.7446,153105.0
2024-04-24 15:35:00,17.89,17.91,17.88,17.89,103329.0,16.7446,16.7633,16.7352,16.7446,103329.0
2024-04-24 15:40:00,17.89,17.91,17.88,17.9,80996.0,16.7446,16.7633,16.7352,16.7539,80996.0
2024-04-24 15:45:00,17.89,17.9,17.88,17.89,106921.0,16.7446,16.7539,16.7352,16.7446,106921.0
2024-04-24 15:50:00,17.88,17.89,17.84,17.85,235541.0,16.7352,16.7446,16.6978,16.7071,235541.0
2024-04-24 15:55:00,17.85,17.85,17.8,17.81,535478.0,16.7071,16.7071,16.6603,16.6697,535478.0
2024-04-25 09:30:00,17.74,17.89,17.66,17.79,218721.0,16.6042,16.7446,16.5293,16.651,218721.0
2024-04-25 09:35:00,17.8,17.81,17.7,17.75,65027.0,16.6603,16.6697,16.5667,16.6135,65027.0
2024-04-25 09:40:00,17.76,17.79,17.72,17.73,90463.0,16.6229,16.651,16.5855,16.5948,90463.0
2024-04-25 09:45:00,17.72,17.73,17.68,17.69,88423.0,16.5855,16.5948,16.548,16.5574,88423.0
2024-04-25 09:50:00,17.69,17.71,17.63,17.64,124272.0,16.5574,16.5761,16.5012,16.5106,124272.0
2024-04-25 09:55:00,17.64,17.71,17.63,17.66,75689.0,16.5106,16.5761,16.5012,16.5293,75689.0
2024-04-25 10:00:00,17.66,17.69,17.64,17.67,131049.0,16.5293,16.5574,16.5106,16.5387,131049.0
2024-04-25 10:05:00,17.66,17.69,17.62,17.67,65439.0,16.5293,16.5574,16.4919,16.5387,65439.0
2024-04-25 10:10:00,17.67,17.68,17.64,17.64,49409.0,16.5387,16.548,16.5106,16.5106,49409.0
2024-04-25 10:15:00,17.64,17.67,17.63,17.66,69998.0,16.5106,16.5387,16.5012,16.5293,69998.0
2024-04-25 10:20:00,17.66,17.69,17.64,17.64,80627.0,16.5293,16.5574,16.5106,16.5106,80627.0
2024-04-25 10:25:00,17.65,17.68,17.63,17.65,54268.0,16.5199,16.548,16.5012,16.5199,54268.0
2024-04-25 10:30:00,17.65,17.69,17.63,17.64,54922.0,16.5199,16.5574,16.5012,16.5106,54922.0
2024-04-25 10:35:00,17.65,17.66,17.63,17.63,41905.0,16.5199,16.5293,16.5012,16.5012,41905.0
2024-04-25 10:40:00,17.64,17.66,17.61,17.62,107152.0,16.5106,16.5293,16.4825,16.4919,107152.0
2024-04-25 10:45:00,17.63,17.64,17.61,17.62,37024.0,16.5012,16.5106,16.4825,16.4919,37024.0
2024-04-25 10:50:00,17.62,17.63,17.58,17.61,90492.0,16.4919,16.5012,16.4544,16.4825,90492.0
2024-04-25 10:55:00,17.61,17.64,17.58,17.61,43415.0,16.4825,16.5106,16.4544,16.4825,43415.0
2024-04-25 11:00:00,17.6,17.61,17.58,17.58,62902.0,16.4731,16.4825,16.4544,16.4544,62902.0
2024-04-25 11:05:00,17.58,17.61,17.58,17.61,47795.0,16.4544,16.4825,16.4544,16.4825,47795.0
2024-04-25 11:10:00,17.61,17.61,17.58,17.6,46580.0,16.4825,16.4825,16.4544,16.4731,46580.0
2024-04-25 11:15:00,17.59,17.63,17.56,17.61,155131.0,16.4638,16.5012,16.4357,16.4825,155131.0
2024-04-25 11:20:00,17.62,17.66,17.6,17.66,40489.0,16.4919,16.5293,16.4731,16.5293,40489.0
2024-04-25 11:25:00,17.66,17.68,17.65,17.68,52421.0,16.5293,16.548,16.5199,16.548,52421.0
2024-04-25 11:30:00,17.68,17.69,17.66,17.66,43742.0,16.548,16.5574,16.5293,16.5293,43742.0
2024-04-25 11:35:00,17.66,17.69,17.65,17.68,44684.0,16.5293,16.5574,16.5199,16.548,44684.0
2024-04-25 11:40:00,17.67,17.69,17.66,17.69,59414.0,16.5387,16.5574,16.5293,16.5574,59414.0
2024-04-25 11:45:00,17.69,17.69,17.66,17.68,45433.0,16.5574,16.5574,16.5293,16.548,45433.0
2024-04-25 11:50:00,17.69,17.72,17.67,17.7,68384.0,16.5574,16.5855,16.5387,16.5667,68384.0
2024-04-25 11:55:00,17.69,17.73,17.68,17.73,38845.0,16.5574,16.5948,16.548,16.5948,38845.0
2024-04-25 12:00:00,17.73,17.74,17.71,17.73,35250.0,16.5948,16.6042,16.5761,16.5948,35250.0
2024-04-25 12:05:00,17.73,17.74,17.68,17.69,64178.0,16.5948,16.6042,16.548,16.5574,64178.0
2024-04-25 12:10:00,17.69,17.7,17.66,17.66,38489.0,16.5574,16.5667,16.5293,16.5293,38489.0
2024-04-25 12:15:00,17.66,17.67,17.63,17.63,36078.0,16.5293,16.5387,16.5012,16.5012,36078.0
2024-04-25 12:20:00,17.63,17.67,17.62,17.66,73357.0,16.5012,16.5387,16.4919,16.5293,73357.0
2024-04-25 12:25:00,17.67,17.68,17.65,17.68,15913.0,16.5387,16.548,16.5199,16.548,15913.0
2024-04-25 12:30:00,17.68,17.69,17.65,17.69,36312.0,16.548,16.5574,16.5199,16.5574,36312.0
2024-04-25 12:35:00,17.69,17.7,17.68,17.68,12440.0,16.5574,16.5667,16.548,16.548,12440.0
2024-04-25 12:40:00,17.68,17.72,17.67,17.71,31104.0,16.548,16.5855,16.5387,16.5761,31104.0
2024-04-25 12:45:00,17.7,17.71,17.69,17.7,21056.0,16.5667,16.5761,16.5574,16.5667,21056.0
2024-04-25 12:50:00,17.7,17.74,17.69,17.73,90751.0,16.5667,16.6042,16.5574,16.5948,90751.0
2024-04-25 12:55:00,17.74,17.75,17.72,17.73,35257.0,16.6042,16.6135,16.5855,16.5948,35257.0
2024-04-25 13:00:00,17.73,17.74,17.69,17.7,51174.0,16.5948,16.6042,16.5574,16.5667,51174.0
2024-04-25 13:05:00,17.7,17.72,17.69,17.7,27091.0,16.5667,16.5855,16.5574,16.5667,27091.0
2024-04-25 13:10:00,17.69,17.69,17.66,17.69,38777.0,16.5574,16.5574,16.5293,16.5574,38777.0
2024-04-25 13:15:00,17.69,17.69,17.67,17.69,19089.0,16.5574,16.5574,16.5387,16.5574,19089.0
2024-04-25 13:20:00,17.69,17.7,17.67,17.67,50344.0,16.5574,16.5667,16.5387,16.5387,50344.0
2024-04-25 13:25:00,17.68,17.69,17.67,17.68,34667.0,16.548,16.5574,16.5387,16.548,34667.0
2024-04-25 13:30:00,17.68,17.68,17.64,17.64,55343.0,16.548,16.548,16.5106,16.5106,55343.0
2024-04-25 13:35:00,17.64,17.65,17.62,17.63,68185.0,16.5106,16.5199,16.4919,16.5012,68185.0
2024-04-25 13:40:00,17.63,17.65,17.6,17.64,77446.0,16.5012,16.5199,16.4731,16.5106,77446.0
2024-04-25 13:45:00,17.64,17.66,17.62,17.64,123546.0,16.5106,16.5293,16.4919,16.5106,123546.0
2024-04-25 13:50:00,17.64,17.65,17.63,17.64,44430.0,16.5106,16.5199,16.5012,16.5106,44430.0
2024-04-25 13:55:00,17.64,17.65,17.62,17.64,52333.0,16.5106,16.5199,16.4919,16.5106,52333.0
2024-04-25 14:00:00,17.65,17.65,17.62,17.63,26954.0,16.5199,16.5199,16.4919,16.5012,26954.0
2024-04-25 14:05:00,17.63,17.63,17.6,17.62,69513.0,16.5012,16.5012,16.4731,16.4919,69513.0
2024-04-25 14:10:00,17.62,17.62,17.57,17.57,71891.0,16.4919,16.4919,16.4451,16.4451,71891.0
2024-04-25 14:15:00,17.57,17.6,17.57,17.57,38579.0,16.4451,16.4731,16.4451,16.4451,38579.0
2024-04-25 14:20:00,17.57,17.58,17.56,17.57,66887.0,16.4451,16.4544,16.4357,16.4451,66887.0
2024-04-25 14:25:00,17.57,17.58,17.53,17.53,73540.0,16.4451,16.4544,16.4076,16.4076,73540.0
2024-04-25 14:30:00,17.53,17.55,17.53,17.53,59673.0,16.4076,16.4263,16.4076,16.4076,59673.0
2024-04-25 14:35:00,17.53,17.55,17.53,17.55,71104.0,16.4076,16.4263,16.4076,16.4263,71104.0
2024-04-25 14:40:00,17.55,17.57,17.54,17.55,161828.0,16.4263,16.4451,16.417,16.4263,161828.0
2024-04-25 14:45:00,17.55,17.56,17.54,17.55,60878.0,16.4263,16.4357,16.417,16.4263,60878.0
2024-04-25 14:50:00,17.55,17.56,17.54,17.55,54277.0,16.4263,16.4357,16.417,16.4263,54277.0
2024-04-25 14:55:00,17.55,17.58,17.54,17.55,133226.0,16.4263,16.4544,16.417,16.4263,133226.0
2024-04-25 15:00:00,17.55,17.59,17.54,17.57,137605.0,16.4263,16.4638,16.417,16.4451,137605.0
2024-04-25 15:05:00,17.56,17.59,17.56,17.59,83819.0,16.4357,16.4638,16.4357,16.4638,83819.0
2024-04-25 15:10:00,17.59,17.63,17.57,17.63,98504.0,16.4638,16.5012,16.4451,16.5012,98504.0
2024-04-25 15:15:00,17.63,17.67,17.6,17.66,196850.0,16.5012,16.5387,16.4731,16.5293,196850.0
2024-04-25 15:20:00,17.66,17.69,17.64,17.64,98143.0,16.5293,16.5574,16.5106,16.5106,98143.0
2024-04-25 15:25:00,17.64,17.65,17.63,17.64,52607.0,16.5106,16.5199,16.5012,16.5106,52607.0
2024-04-25 15:30:00,17.64,17.65,17.6,17.61,117197.0,16.5106,16.5199,16.4731,16.4825,117197.0
2024-04-25 15:35:00,17.6,17.61,17.57,17.59,64382.0,16.4731,16.4825,16.4451,16.4638,64382.0
2024-04-25 15:40:00,17.59,17.61,17.56,17.6,110553.0,16.4638,16.4825,16.4357,16.4731,110553.0
2024-04-25 15:45:00,17.61,17.61,17.58,17.6,134302.0,16.4825,16.4825,16.4544,16.4731,134302.0
2024-04-25 15:50:00,17.6,17.61,17.57,17.57,224448.0,16.4731,16.4825,16.4451,16.4451,224448.0
2024-04-25 15:55:00,17.57,17.61,17.57,17.61,495493.0,16.4451,16.4825,16.4451,16.4825,495493.0
2024-04-26 09:30:00,17.5,17.63,17.49,17.58,282284.0,16.3795,16.5012,16.3702,16.4544,282284.0
2024-04-26 09:35:00,17.58,17.8,17.57,17.79,148127.0,16.4544,16.6603,16.4451,16.651,148127.0
2024-04-26 09:40:00,17.79,17.89,17.78,17.86,166240.0,16.651,16.7446,16.6416,16.7165,166240.0
2024-04-26 09:45:00,17.85,17.88,17.82,17.85,76698.0,16.7071,16.7352,16.6791,16.7071,76698.0
2024-04-26 09:50:00,17.84,17.84,17.78,17.82,132073.0,16.6978,16.6978,16.6416,16.6791,132073.0
2024-04-26 09:55:00,17.81,17.82,17.78,17.79,46059.0,16.6697,16.6791,16.6416,16.651,46059.0
2024-04-26 10:00:00,17.79,17.94,17.77,17.91,129746.0,16.651,16.7914,16.6323,16.7633,129746.0
2024-04-26 10:05:00,17.9,17.92,17.86,17.86,90917.0,16.7539,16.7726,16.7165,16.7165,90917.0
2024-04-26 10:10:00,17.87,17.93,17.86,17.91,63366.0,16.7259,16.782,16.7165,16.7633,63366.0
2024-04-26 10:15:00,17.91,17.91,17.87,17.9,55398.0,16.7633,16.7633,16.7259,16.7539,55398.0
2024-04-26 10:20:00,17.9,17.93,17.88,17.93,63992.0,16.7539,16.782,16.7352,16.782,63992.0
2024-04-26 10:25:00,17.92,17.94,17.9,17.92,88004.0,16.7726,16.7914,16.7539,16.7726,88004.0
2024-04-26 10:30:00,17.92,17.95,17.91,17.91,53751.0,16.7726,16.8007,16.7633,16.7633,53751.0
2024-04-26 10:35:00,17.91,17.94,17.87,17.93,87250.0,16.7633,16.7914,16.7259,16.782,87250.0
2024-04-26 10:40:00,17.94,17.94,17.91,17.92,68005.0,16.7914,16.7914,16.7633,16.7726,68005.0
2024-04-26 10:45:00,17.92,17.95,17.86,17.86,55418.0,16.7726,16.8007,16.7165,16.7165,55418.0
2024-04-26 10:50:00,17.86,17.89,17.85,17.87,36648.0,16.7165,16.7446,16.7071,16.7259,36648.0
2024-04-26 10:55:00,17.86,17.87,17.82,17.85,42925.0,16.7165,16.7259,16.6791,16.7071,42925.0
2024-04-26 11:00:00,17.85,17.88,17.83,17.86,97320.0,16.7071,16.7352,16.6884,16.7165,97320.0
2024-04-26 11:05:00,17.87,17.89,17.86,17.88,65137.0,16.7259,16.7446,16.7165,16.7352,65137.0
2024-04-26 11:10:00,17.88,17.88,17.82,17.87,106595.0,16.7352,16.7352,16.6791,16.7259,106595.0
2024-04-26 11:15:00,17.86,17.9,17.86,17.89,52384.0,16.7165,16.7539,16.7165,16.7446,52384.0
2024-04-26 11:20:00,17.89,17.9,17.88,17.89,17368.0,16.7446,16.7539,16.7352,16.7446,17368.0
2024-04-26 11:25:00,17.88,17.89,17.85,17.89,66958.0,16.7352,16.7446,16.7071,16.7446,66958.0
2024-04-26 11:30:00,17.89,17.9,17.86,17.87,29684.0,16.7446,16.7539,16.7165,16.7259,29684.0
2024-04-26 11:35:00,17.87,17.87,17.82,17.86,52214.0,16.7259,16.7259,16.6791,16.7165,52214.0
2024-04-26 11:40:00,17.86,17.89,17.84,17.85,149799.0,16.7165,16.7446,16.6978,16.7071,149799.0
2024-04-26 11:45:00,17.85,17.87,17.84,17.87,26737.0,16.7071,16.7259,16.6978,16.7259,26737.0
2024-04-26 11:50:00,17.87,17.88,17.85,17.88,24723.0,16.7259,16.7352,16.7071,16.7352,24723.0
2024-04-26 11:55:00,17.87,17.9,17.85,17.89,80430.0,16.7259,16.7539,16.7071,16.7446,80430.0
2024-04-26 12:00:00,17.89,17.89,17.86,17.87,35214.0,16.7446,16.7446,16.7165,16.7259,35214.0
2024-04-26 12:05:00,17.87,17.88,17.86,17.88,30202.0,16.7259,16.7352,16.7165,16.7352,30202.0
2024-04-26 12:10:00,17.87,17.91,17.86,17.91,59236.0,16.7259,16.7633,16.7165,16.7633,59236.0
2024-04-26 12:15:00,17.91,17.91,17.86,17.87,85415.0,16.7633,16.7633,16.7165,16.7259,85415.0
2024-04-26 12:20:00,17.88,17.89,17.86,17.89,57858.0,16.7352,16.7446,16.7165,16.7446,57858.0
2024-04-26 12:25:00,17.88,17.89,17.85,17.86,22435.0,16.7352,16.7446,16.7071,16.7165,22435.0
2024-04-26 12:30:00,17.87,17.87,17.84,17.87,27330.0,16.7259,16.7259,16.6978,16.7259,27330.0
2024-04-26 12:35:00,17.87,17.89,17.87,17.89,25424.0,16.7259,16.7446,16.7259,16.7446,25424.0
2024-04-26 12:40:00,17.89,17.9,17.86,17.87,81258.0,16.7446,16.7539,16.7165,16.7259,81258.0
2024-04-26 12:45:00,17.87,17.88,17.86,17.88,15988.0,16.7259,16.7352,16.7165,16.7352,15988.0
2024-04-26 12:50:00,17.88,17.89,17.86,17.87,24252.0,16.7352,16.7446,16.7165,16.7259,24252.0
2024-04-26 12:55:00,17.87,17.87,17.86,17.87,16323.0,16.7259,16.7259,16.7165,16.7259,16323.0
2024-04-26 13:00:00,17.87,17.88,17.84,17.85,30257.0,16.7259,16.7352,16.6978,16.7071,30257.0
2024-04-26 13:05:00,17.84,17.85,17.83,17.84,28971.0,16.6978,16.7071,16.6884,16.6978,28971.0
2024-04-26 13:10:00,17.84,17.86,17.83,17.86,16030.0,16.6978,16.7165,16.6884,16.7165,16030.0
2024-04-26 13:15:00,17.86,17.86,17.82,17.85,96384.0,16.7165,16.7165,16.6791,16.7071,96384.0
2024-04-26 13:20:00,17.85,17.85,17.82,17.82,26279.0,16.7071,16.7071,16.6791,16.6791,26279.0
2024-04-26 13:25:00,17.82,17.85,17.82,17.85,38690.0,16.6791,16.7071,16.6791,16.7071,38690.0
2024-04-26 13:30:00,17.85,17.86,17.84,17.86,11185.0,16.7071,16.7165,16.6978,16.7165,11185.0
2024-04-26 13:35:00,17.86,17.88,17.85,17.87,39393.0,16.7165,16.7352,16.7071,16.7259,39393.0
2024-04-26 13:40:00,17.87,17.87,17.84,17.86,28649.0,16.7259,16.7259,16.6978,16.7165,28649.0
2024-04-26 13:45:00,17.86,17.87,17.84,17.85,30189.0,16.7165,16.7259,16.6978,16.7071,30189.0
2024-04-26 13:50:00,17.85,17.85,17.83,17.84,15498.0,16.7071,16.7071,16.6884,16.6978,15498.0
2024-04-26 13:55:00,17.83,17.85,17.82,17.82,23515.0,16.6884,16.7071,16.6791,16.6791,23515.0
2024-04-26 14:00:00,17.82,17.85,17.81,17.84,50620.0,16.6791,16.7071,16.6697,16.6978,50620.0
2024-04-26 14:05:00,17.84,17.84,17.82,17.84,35035.0,16.6978,16.6978,16.6791,16.6978,35035.0
2024-04-26 14:10:00,17.83,17.84,17.81,17.81,44895.0,16.6884,16.6978,16.6697,16.6697,44895.0
2024-04-26 14:15:00,17.81,17.82,17.79,17.8,23107.0,16.6697,16.6791,16.651,16.6603,23107.0
2024-04-26 14:20:00,17.8,17.8,17.75,17.76,90806.0,16.6603,16.6603,16.6135,16.6229,90806.0
2024-04-26 14:25:00,17.76,17.78,17.76,17.76,36521.0,16.6229,16.6416,16.6229,16.6229,36521.0
2024-04-26 14:30:00,17.76,17.76,17.71,17.73,49111.0,16.6229,16.6229,16.5761,16.5948,49111.0
2024-04-26 14:35:00,17.73,17.75,17.73,17.73,20844.0,16.5948,16.6135,16.5948,16.5948,20844.0
2024-04-26 14:40:00,17.73,17.75,17.73,17.73,27148.0,16.5948,16.6135,16.5948,16.5948,27148.0
2024-04-26 14:45:00,17.73,17.76,17.73,17.76,15658.0,16.5948,16.6229,16.5948,16.6229,15658.0
2024-04-26 14:50:00,17.76,17.77,17.75,17.76,34771.0,16.6229,16.6323,16.6135,16.6229,34771.0
2024-04-26 14:55:00,17.76,17.77,17.75,17.77,18734.0,16.6229,16.6323,16.6135,16.6323,18734.0
2024-04-26 15:00:00,17.77,17.77,17.75,17.75,26283.0,16.6323,16.6323,16.6135,16.6135,26283.0
2024-04-26 15:05:00,17.76,17.77,17.74,17.76,47880.0,16.6229,16.6323,16.6042,16.6229,47880.0
2024-04-26 15:10:00,17.76,17.77,17.75,17.75,33528.0,16.6229,16.6323,16.6135,16.6135,33528.0
2024-04-26 15:15:00,17.75,17.76,17.73,17.73,31202.0,16.6135,16.6229,16.5948,16.5948,31202.0
2024-04-26 15:20:00,17.73,17.75,17.73,17.75,22878.0,16.5948,16.6135,16.5948,16.6135,22878.0
2024-04-26 15:25:00,17.75,17.76,17.73,17.76,54344.0,16.6135,16.6229,16.5948,16.6229,54344.0
2024-04-26 15:30:00,17.76,17.76,17.72,17.73,72275.0,16.6229,16.6229,16.5855,16.5948,72275.0
2024-04-26 15:35:00,17.73,17.76,17.73,17.74,102363.0,16.5948,16.6229,16.5948,16.6042,102363.0
2024-04-26 15:40:00,17.75,17.75,17.72,17.72,72849.0,16.6135,16.6135,16.5855,16.5855,72849.0
2024-04-26 15:45:00,17.73,17.75,17.72,17.75,92236.0,16.5948,16.6135,16.5855,16.6135,92236.0
2024-04-26 15:50:00,17.75,17.75,17.72,17.73,110918.0,16.6135,16.6135,16.5855,16.5948,110918.0
2024-04-26 15:55:00,17.73,17.73,17.69,17.7,376057.0,16.5948,16.5948,16.5574,16.5667,376057.0
2024-04-29 09:30:00,17.74,17.9,17.74,17.89,180935.0,16.6042,16.7539,16.6042,16.7446,180935.0
2024-04-29 09:35:00,17.89,17.93,17.85,17.88,85543.0,16.7446,16.782,16.7071,16.7352,85543.0
2024-04-29 09:40:00,17.89,17.91,17.81,17.84,85639.0,16.7446,16.7633,16.6697,16.6978,85639.0
2024-04-29 09:45:00,17.85,17.89,17.84,17.87,50559.0,16.7071,16.7446,16.6978,16.7259,50559.0
2024-04-29 09:50:00,17.87,17.88,17.82,17.82,45505.0,16.7259,16.7352,16.6791,16.6791,45505.0
2024-04-29 09:55:00,17.82,17.84,17.79,17.82,54789.0,16.6791,16.6978,16.651,16.6791,54789.0
2024-04-29 10:00:00,17.82,17.84,17.79,17.84,90012.0,16.6791,16.6978,16.651,16.6978,90012.0
2024-04-29 10:05:00,17.84,17.85,17.81,17.83,25343.0,16.6978,16.7071,16.6697,16.6884,25343.0
2024-04-29 10:10:00,17.82,17.83,17.8,17.82,28855.0,16.6791,16.6884,16.6603,16.6791,28855.0
2024-04-29 10:15:00,17.82,17.83,17.8,17.81,23612.0,16.6791,16.6884,16.6603,16.6697,23612.0
2024-04-29 10:20:00,17.8,17.81,17.75,17.79,72659.0,16.6603,16.6697,16.6135,16.651,72659.0
2024-04-29 10:25:00,17.79,17.8,17.77,17.79,22241.0,16.651,16.6603,16.6323,16.651,22241.0
2024-04-29 10:30:00,17.79,17.81,17.77,17.78,40315.0,16.651,16.6697,16.6323,16.6416,40315.0
2024-04-29 10:35:00,17.78,17.83,17.77,17.82,46824.0,16.6416,16.6884,16.6323,16.6791,46824.0
2024-04-29 10:40:00,17.81,17.85,17.79,17.85,33681.0,16.6697,16.7071,16.651,16.7071,33681.0
2024-04-29 10:45:00,17.85,17.86,17.81,17.81,26466.0,16.7071,16.7165,16.6697,16.6697,26466.0
2024-04-29 10:50:00,17.82,17.84,17.81,17.82,40307.0,16.6791,16.6978,16.6697,16.6791,40307.0
2024-04-29 10:55:00,17.82,17.83,17.78,17.79,43235.0,16.6791,16.6884,16.6416,16.651,43235.0
2024-04-29 11:00:00,17.79,17.8,17.78,17.8,25003.0,16.651,16.6603,16.6416,16.6603,25003.0
2024-04-29 11:05:00,17.8,17.8,17.76,17.77,71954.0,16.6603,16.6603,16.6229,16.6323,71954.0
2024-04-29 11:10:00,17.78,17.81,17.77,17.8,70912.0,16.6416,16.6697,16.6323,16.6603,70912.0
2024-04-29 11:15:00,17.8,17.8,17.75,17.76,57744.0,16.6603,16.6603,16.6135,16.6229,57744.0
2024-04-29 11:20:00,17.76,17.79,17.74,17.79,82467.0,16.6229,16.651,16.6042,16.651,82467.0
2024-04-29 11:25:00,17.78,17.79,17.77,17.77,47128.0,16.6416,16.651,16.6323,16.6323,47128.0
2024-04-29 11:30:00,17.77,17.83,17.77,17.83,72436.0,16.6323,16.6884,16.6323,16.6884,72436.0
2024-04-29 11:35:00,17.82,17.85,17.82,17.83,49811.0,16.6791,16.7071,16.6791,16.6884,49811.0
2024-04-29 11:40:00,17.83,17.84,17.82,17.82,32023.0,16.6884,16.6978,16.6791,16.6791,32023.0
2024-04-29 11:45:00,17.82,17.82,17.8,17.8,13791.0,16.6791,16.6791,16.6603,16.6603,13791.0
2024-04-29 11:50:00,17.8,17.82,17.79,17.82,28211.0,16.6603,16.6791,16.651,16.6791,28211.0
2024-04-29 11:55:00,17.82,17.82,17.78,17.81,63844.0,16.6791,16.6791,16.6416,16.6697,63844.0
2024-04-29 12:00:00,17.8,17.82,17.8,17.8,14422.0,16.6603,16.6791,16.6603,16.6603,14422.0
2024-04-29 12:05:00,17.8,17.82,17.78,17.82,38011.0,16.6603,16.6791,16.6416,16.6791,38011.0
2024-04-29 12:10:00,17.82,17.82,17.79,17.8,23448.0,16.6791,16.6791,16.651,16.6603,23448.0
2024-04-29 12:15:00,17.8,17.82,17.79,17.81,34309.0,16.6603,16.6791,16.651,16.6697,34309.0
2024-04-29 12:20:00,17.82,17.83,17.81,17.81,17827.0,16.6791,16.6884,16.6697,16.6697,17827.0
2024-04-29 12:25:00,17.81,17.82,17.79,17.82,26924.0,16.6697,16.6791,16.651,16.6791,26924.0
2024-04-29 12:30:00,17.82,17.83,17.8,17.82,47824.0,16.6791,16.6884,16.6603,16.6791,47824.0
2024-04-29 12:35:00,17.81,17.82,17.79,17.81,31954.0,16.6697,16.6791,16.651,16.6697,31954.0
2024-04-29 12:40:00,17.8,17.81,17.78,17.79,23260.0,16.6603,16.6697,16.6416,16.651,23260.0
2024-04-29 12:45:00,17.79,17.79,17.75,17.79,45508.0,16.651,16.651,16.6135,16.651,45508.0
2024-04-29 12:50:00,17.78,17.79,17.77,17.79,34965.0,16.6416,16.651,16.6323,16.651,34965.0
2024-04-29 12:55:00,17.79,17.81,17.78,17.8,27776.0,16.651,16.6697,16.6416,16.6603,27776.0
2024-04-29 13:00:00,17.8,17.86,17.78,17.85,141945.0,16.6603,16.7165,16.6416,16.7071,141945.0
2024-04-29 13:05:00,17.84,17.88,17.84,17.87,53515.0,16.6978,16.7352,16.6978,16.7259,53515.0
2024-04-29 13:10:00,17.87,17.88,17.86,17.86,30673.0,16.7259,16.7352,16.7165,16.7165,30673.0
2024-04-29 13:15:00,17.87,17.87,17.84,17.86,40888.0,16.7259,16.7259,16.6978,16.7165,40888.0
2024-04-29 13:20:00,17.86,17.86,17.85,17.86,20911.0,16.7165,16.7165,16.7071,16.7165,20911.0
2024-04-29 13:25:00,17.86,17.88,17.84,17.87,86173.0,16.7165,16.7352,16.6978,16.7259,86173.0
2024-04-29 13:30:00,17.87,17.88,17.85,17.87,51295.0,16.7259,16.7352,16.7071,16.7259,51295.0
2024-04-29 13:35:00,17.87,17.88,17.86,17.88,20849.0,16.7259,16.7352,16.7165,16.7352,20849.0
2024-04-29 13:40:00,17.88,17.88,17.85,17.87,63986.0,16.7352,16.7352,16.7071,16.7259,63986.0
2024-04-29 13:45:00,17.86,17.88,17.85,17.88,38576.0,16.7165,16.7352,16.7071,16.7352,38576.0
2024-04-29 13:50:00,17.88,17.89,17.86,17.87,35533.0,16.7352,16.7446,16.7165,16.7259,35533.0
2024-04-29 13:55:00,17.87,17.89,17.87,17.88,21356.0,16.7259,16.7446,16.7259,16.7352,21356.0
2024-04-29 14:00:00,17.89,17.91,17.87,17.9,49734.0,16.7446,16.7633,16.7259,16.7539,49734.0
2024-04-29 14:05:00,17.91,17.91,17.89,17.9,54708.0,16.7633,16.7633,16.7446,16.7539,54708.0
2024-04-29 14:10:00,17.9,17.93,17.9,17.91,78945.0,16.7539,16.782,16.7539,16.7633,78945.0
2024-04-29 14:15:00,17.91,17.92,17.9,17.91,50598.0,16.7633,16.7726,16.7539,16.7633,50598.0
2024-04-29 14:20:00,17.91,17.92,17.89,17.91,36841.0,16.7633,16.7726,16.7446,16.7633,36841.0
2024-04-29 14:25:00,17.9,17.91,17.89,17.9,42854.0,16.7539,16.7633,16.7446,16.7539,42854.0
2024-04-29 14:30:00,17.9,17.9,17.86,17.88,37469.0,16.7539,16.7539,16.7165,16.7352,37469.0
2024-04-29 14:35:00,17.88,17.9,17.87,17.89,26552.0,16.7352,16.7539,16.7259,16.7446,26552.0
2024-04-29 14:40:00,17.89,17.92,17.89,17.91,42821.0,16.7446,16.7726,16.7446,16.7633,42821.0
2024-04-29 14:45:00,17.91,17.92,17.9,17.9,35322.0,16.7633,16.7726,16.7539,16.7539,35322.0
2024-04-29 14:50:00,17.91,17.91,17.89,17.9,42612.0,16.7633,16.7633,16.7446,16.7539,42612.0
2024-04-29 14:55:00,17.9,17.91,17.88,17.89,23834.0,16.7539,16.7633,16.7352,16.7446,23834.0
2024-04-29 15:00:00,17.89,17.9,17.81,17.83,105235.0,16.7446,16.7539,16.6697,16.6884,105235.0
2024-04-29 15:05:00,17.84,17.85,17.81,17.85,53633.0,16.6978,16.7071,16.6697,16.7071,53633.0
2024-04-29 15:10:00,17.85,17.85,17.81,17.82,24800.0,16.7071,16.7071,16.6697,16.6791,24800.0
2024-04-29 15:15:00,17.82,17.88,17.82,17.87,268440.0,16.6791,16.7352,16.6791,16.7259,268440.0
2024-04-29 15:20:00,17.88,17.89,17.86,17.87,69897.0,16.7352,16.7446,16.7165,16.7259,69897.0
2024-04-29 15:25:00,17.87,17.87,17.84,17.86,35098.0,16.7259,16.7259,16.6978,16.7165,35098.0
2024-04-29 15:30:00,17.85,17.89,17.84,17.88,115376.0,16.7071,16.7446,16.6978,16.7352,115376.0
2024-04-29 15:35:00,17.88,17.91,17.86,17.9,109962.0,16.7352,16.7633,16.7165,16.7539,109962.0
2024-04-29 15:40:00,17.9,17.94,17.9,17.94,126745.0,16.7539,16.7914,16.7539,16.7914,126745.0
2024-04-29 15:45:00,17.94,17.94,17.91,17.92,58300.0,16.7914,16.7914,16.7633,16.7726,58300.0
2024-04-29 15:50:00,17.93,18.03,17.92,18.03,497245.0,16.782,16.8756,16.7726,16.8756,497245.0
2024-04-29 15:55:00,18.03,18.03,18.0,18.02,543192.0,16.8756,16.8756,16.8475,16.8662,543192.0
2024-04-30 09:30:00,17.89,17.91,17.62,17.63,339822.0,16.7446,16.7633,16.4919,16.5012,339822.0
2024-04-30 09:35:00,17.63,17.64,17.49,17.62,371160.0,16.5012,16.5106,16.3702,16.4919,371160.0
2024-04-30 09:40:00,17.62,17.64,17.57,17.63,117841.0,16.4919,16.5106,16.4451,16.5012,117841.0
2024-04-30 09:45:00,17.63,17.67,17.61,17.64,91209.0,16.5012,16.5387,16.4825,16.5106,91209.0
2024-04-30 09:50:00,17.65,17.67,17.55,17.56,89735.0,16.5199,16.5387,16.4263,16.4357,89735.0
2024-04-30 09:55:00,17.55,17.6,17.55,17.55,107121.0,16.4263,16.4731,16.4263,16.4263,107121.0
2024-04-30 10:00:00,17.55,17.61,17.54,17.61,168747.0,16.4263,16.4825,16.417,16.4825,168747.0
2024-04-30 10:05:00,17.61,17.64,17.58,17.63,72837.0,16.4825,16.5106,16.4544,16.5012,72837.0
2024-04-30 10:10:00,17.63,17.67,17.62,17.66,65994.0,16.5012,16.5387,16.4919,16.5293,65994.0
2024-04-30 10:15:00,17.66,17.72,17.65,17.7,59137.0,16.5293,16.5855,16.5199,16.5667,59137.0
2024-04-30 10:20:00,17.7,17.74,17.69,17.73,48676.0,16.5667,16.6042,16.5574,16.5948,48676.0
2024-04-30 10:25:00,17.73,17.74,17.69,17.71,49470.0,16.5948,16.6042,16.5574,16.5761,49470.0
2024-04-30 10:30:00,17.71,17.74,17.7,17.72,43919.0,16.5761,16.6042,16.5667,16.5855,43919.0
2024-04-30 10:35:00,17.72,17.75,17.71,17.72,59936.0,16.5855,16.6135,16.5761,16.5855,59936.0
2024-04-30 10:40:00,17.71,17.76,17.71,17.74,42589.0,16.5761,16.6229,16.5761,16.6042,42589.0
2024-04-30 10:45:00,17.75,17.76,17.73,17.74,25337.0,16.6135,16.6229,16.5948,16.6042,25337.0
2024-04-30 10:50:00,17.75,17.77,17.73,17.77,58035.0,16.6135,16.6323,16.5948,16.6323,58035.0
2024-04-30 10:55:00,17.77,17.77,17.71,17.73,107931.0,16.6323,16.6323,16.5761,16.5948,107931.0
2024-04-30 11:00:00,17.73,17.77,17.73,17.76,22472.0,16.5948,16.6323,16.5948,16.6229,22472.0
2024-04-30 11:05:00,17.76,17.76,17.74,17.74,55338.0,16.6229,16.6229,16.6042,16.6042,55338.0
2024-04-30 11:10:00,17.75,17.75,17.68,17.68,58308.0,16.6135,16.6135,16.548,16.548,58308.0
2024-04-30 11:15:00,17.68,17.71,17.67,17.69,30771.0,16.548,16.5761,16.5387,16.5574,30771.0
2024-04-30 11:20:00,17.69,17.73,17.69,17.73,22206.0,16.5574,16.5948,16.5574,16.5948,22206.0
2024-04-30 11:25:00,17.73,17.74,17.7,17.72,16749.0,16.5948,16.6042,16.5667,16.5855,16749.0
2024-04-30 11:30:00,17.71,17.72,17.67,17.69,32643.0,16.5761,16.5855,16.5387,16.5574,32643.0
2024-04-30 11:35:00,17.69,17.7,17.67,17.7,18376.0,16.5574,16.5667,16.5387,16.5667,18376.0
2024-04-30 11:40:00,17.7,17.71,17.68,17.71,51817.0,16.5667,16.5761,16.548,16.5761,51817.0
2024-04-30 11:45:00,17.71,17.74,17.7,17.73,28697.0,16.5761,16.6042,16.5667,16.5948,28697.0
2024-04-30 11:50:00,17.74,17.75,17.71,17.73,32578.0,16.6042,16.6135,16.5761,16.5948,32578.0
2024-04-30 11:55:00,17.73,17.76,17.72,17.76,31602.0,16.5948,16.6229,16.5855,16.6229,31602.0
2024-04-30 12:00:00,17.75,17.78,17.74,17.77,79979.0,16.6135,16.6416,16.6042,16.6323,79979.0
2024-04-30 12:05:00,17.77,17.78,17.74,17.76,40379.0,16.6323,16.6416,16.6042,16.6229,40379.0
2024-04-30 12:10:00,17.76,17.78,17.76,17.78,15182.0,16.6229,16.6416,16.6229,16.6416,15182.0
2024-04-30 12:15:00,17.77,17.79,17.77,17.78,30862.0,16.6323,16.651,16.6323,16.6416,30862.0
2024-04-30 12:20:00,17.78,17.78,17.75,17.76,38761.0,16.6416,16.6416,16.6135,16.6229,38761.0
2024-04-30 12:25:00,17.76,17.76,17.74,17.76,25515.0,16.6229,16.6229,16.6042,16.6229,25515.0
2024-04-30 12:30:00,17.76,17.77,17.74,17.74,35978.0,16.6229,16.6323,16.6042,16.6042,35978.0
2024-04-30 12:35:00,17.75,17.76,17.74,17.75,48054.0,16.6135,16.6229,16.6042,16.6135,48054.0
2024-04-30 12:40:00,17.76,17.76,17.75,17.76,21317.0,16.6229,16.6229,16.6135,16.6229,21317.0
2024-04-30 12:45:00,17.75,17.76,17.72,17.73,22927.0,16.6135,16.6229,16.5855,16.5948,22927.0
2024-04-30 12:50:00,17.73,17.77,17.73,17.76,44612.0,16.5948,16.6323,16.5948,16.6229,44612.0
2024-04-30 12:55:00,17.76,17.78,17.75,17.78,60612.0,16.6229,16.6416,16.6135,16.6416,60612.0
2024-04-30 13:00:00,17.78,17.79,17.75,17.79,50399.0,16.6416,16.651,16.6135,16.651,50399.0
2024-04-30 13:05:00,17.79,17.83,17.79,17.8,45393.0,16.651,16.6884,16.651,16.6603,45393.0
2024-04-30 13:10:00,17.8,17.81,17.78,17.8,59523.0,16.6603,16.6697,16.6416,16.6603,59523.0
2024-04-30 13:15:00,17.8,17.81,17.79,17.81,35820.0,16.6603,16.6697,16.651,16.6697,35820.0
2024-04-30 13:20:00,17.8,17.81,17.79,17.8,28414.0,16.6603,16.6697,16.651,16.6603,28414.0
2024-04-30 13:25:00,17.81,17.83,17.8,17.82,38428.0,16.6697,16.6884,16.6603,16.6791,38428.0
2024-04-30 13:30:00,17.82,17.83,17.8,17.81,40516.0,16.6791,16.6884,16.6603,16.6697,40516.0
2024-04-30 13:35:00,17.81,17.81,17.79,17.8,23172.0,16.6697,16.6697,16.651,16.6603,23172.0
2024-04-30 13:40:00,17.8,17.81,17.77,17.78,27511.0,16.6603,16.6697,16.6323,16.6416,27511.0
2024-04-30 13:45:00,17.78,17.79,17.77,17.77,30621.0,16.6416,16.651,16.6323,16.6323,30621.0
2024-04-30 13:50:00,17.78,17.8,17.76,17.79,31446.0,16.6416,16.6603,16.6229,16.651,31446.0
2024-04-30 13:55:00,17.8,17.83,17.79,17.83,47064.0,16.6603,16.6884,16.651,16.6884,47064.0
2024-04-30 14:00:00,17.82,17.85,17.82,17.84,45729.0,16.6791,16.7071,16.6791,16.6978,45729.0
2024-04-30 14:05:00,17.85,17.86,17.84,17.85,65308.0,16.7071,16.7165,16.6978,16.7071,65308.0
2024-04-30 14:10:00,17.85,17.85,17.83,17.83,47743.0,16.7071,16.7071,16.6884,16.6884,47743.0
2024-04-30 14:15:00,17.84,17.84,17.82,17.84,47882.0,16.6978,16.6978,16.6791,16.6978,47882.0
2024-04-30 14:20:00,17.84,17.84,17.81,17.81,40381.0,16.6978,16.6978,16.6697,16.6697,40381.0
2024-04-30 14:25:00,17.82,17.83,17.77,17.79,66106.0,16.6791,16.6884,16.6323,16.651,66106.0
2024-04-30 14:30:00,17.78,17.79,17.75,17.76,83353.0,16.6416,16.651,16.6135,16.6229,83353.0
2024-04-30 14:35:00,17.76,17.77,17.75,17.75,47119.0,16.6229,16.6323,16.6135,16.6135,47119.0
2024-04-30 14:40:00,17.75,17.78,17.74,17.76,59372.0,16.6135,16.6416,16.6042,16.6229,59372.0
2024-04-30 14:45:00,17.75,17.77,17.74,17.75,79262.0,16.6135,16.6323,16.6042,16.6135,79262.0
2024-04-30 14:50:00,17.75,17.76,17.73,17.76,74418.0,16.6135,16.6229,16.5948,16.6229,74418.0
2024-04-30 14:55:00,17.76,17.81,17.75,17.81,63500.0,16.6229,16.6697,16.6135,16.6697,63500.0
2024-04-30 15:00:00,17.81,17.86,17.8,17.86,64948.0,16.6697,16.7165,16.6603,16.7165,64948.0
2024-04-30 15:05:00,17.86,17.86,17.83,17.85,77377.0,16.7165,16.7165,16.6884,16.7071,77377.0
2024-04-30 15:10:00,17.85,17.85,17.79,17.8,82898.0,16.7071,16.7071,16.651,16.6603,82898.0
2024-04-30 15:15:00,17.8,17.8,17.75,17.76,39630.0,16.6603,16.6603,16.6135,16.6229,39630.0
2024-04-30 15:20:00,17.76,17.77,17.73,17.73,87607.0,16.6229,16.6323,16.5948,16.5948,87607.0
2024-04-30 15:25:00,17.73,17.76,17.73,17.74,99327.0,16.5948,16.6229,16.5948,16.6042,99327.0
2024-04-30 15:30:00,17.74,17.77,17.73,17.76,55890.0,16.6042,16.6323,16.5948,16.6229,55890.0
2024-04-30 15:35:00,17.75,17.75,17.71,17.71,71923.0,16.6135,16.6135,16.5761,16.5761,71923.0
2024-04-30 15:40:00,17.71,17.76,17.71,17.74,119912.0,16.5761,16.6229,16.5761,16.6042,119912.0
2024-04-30 15:45:00,17.74,17.75,17.72,17.75,127302.0,16.6042,16.6135,16.5855,16.6135,127302.0
2024-04-30 15:50:00,17.75,17.8,17.74,17.77,244905.0,16.6135,16.6603,16.6042,16.6323,244905.0
2024-04-30 15:55:00,17.77,17.79,17.72,17.73,571315.0,16.6323,16.651,16.5855,16.5948,571315.0
2024-05-01 09:30:00,17.46,17.69,17.41,17.63,384391.0,16.3421,16.5574,16.2953,16.5012,384391.0
2024-05-01 09:35:00,17.64,17.65,17.49,17.5,157319.0,16.5106,16.5199,16.3702,16.3795,157319.0
2024-05-01 09:40:00,17.5,17.51,17.4,17.44,169831.0,16.3795,16.3889,16.2859,16.3234,169831.0
2024-05-01 09:45:00,17.43,17.55,17.41,17.55,105508.0,16.314,16.4263,16.2953,16.4263,105508.0
2024-05-01 09:50:00,17.55,17.57,17.53,17.55,73421.0,16.4263,16.4451,16.4076,16.4263,73421.0
2024-05-01 09:55:00,17.55,17.62,17.55,17.56,76142.0,16.4263,16.4919,16.4263,16.4357,76142.0
2024-05-01 10:00:00,17.57,17.58,17.49,17.51,91696.0,16.4451,16.4544,16.3702,16.3889,91696.0
2024-05-01 10:05:00,17.51,17.52,17.43,17.43,130384.0,16.3889,16.3983,16.314,16.314,130384.0
2024-05-01 10:10:00,17.44,17.46,17.42,17.45,76770.0,16.3234,16.3421,16.3047,16.3327,76770.0
2024-05-01 10:15:00,17.44,17.45,17.3,17.32,304575.0,16.3234,16.3327,16.1923,16.2111,304575.0
2024-05-01 10:20:00,17.31,17.33,17.25,17.3,258700.0,16.2017,16.2204,16.1455,16.1923,258700.0
2024-05-01 10:25:00,17.3,17.37,17.3,17.36,117646.0,16.1923,16.2579,16.1923,16.2485,117646.0
2024-05-01 10:30:00,17.36,17.37,17.32,17.32,89330.0,16.2485,16.2579,16.2111,16.2111,89330.0
2024-05-01 10:35:00,17.32,17.34,17.3,17.3,107879.0,16.2111,16.2298,16.1923,16.1923,107879.0
2024-05-01 10:40:00,17.31,17.33,17.26,17.3,89020.0,16.2017,16.2204,16.1549,16.1923,89020.0
2024-05-01 10:45:00,17.3,17.33,17.29,17.32,66795.0,16.1923,16.2204,16.183,16.2111,66795.0
2024-05-01 10:50:00,17.32,17.34,17.3,17.32,95343.0,16.2111,16.2298,16.1923,16.2111,95343.0
2024-05-01 10:55:00,17.31,17.33,17.3,17.3,58759.0,16.2017,16.2204,16.1923,16.1923,58759.0
2024-05-01 11:00:00,17.31,17.38,17.3,17.38,92101.0,16.2017,16.2672,16.1923,16.2672,92101.0
2024-05-01 11:05:00,17.38,17.42,17.38,17.38,140629.0,16.2672,16.3047,16.2672,16.2672,140629.0
2024-05-01 11:10:00,17.39,17.46,17.38,17.44,121153.0,16.2766,16.3421,16.2672,16.3234,121153.0
2024-05-01 11:15:00,17.44,17.44,17.4,17.4,60457.0,16.3234,16.3234,16.2859,16.2859,60457.0
2024-05-01 11:20:00,17.4,17.42,17.39,17.41,80807.0,16.2859,16.3047,16.2766,16.2953,80807.0
2024-05-01 11:25:00,17.41,17.44,17.4,17.42,81856.0,16.2953,16.3234,16.2859,16.3047,81856.0
2024-05-01 11:30:00,17.42,17.43,17.38,17.39,60988.0,16.3047,16.314,16.2672,16.2766,60988.0
2024-05-01 11:35:00,17.39,17.4,17.37,17.38,51010.0,16.2766,16.2859,16.2579,16.2672,51010.0
2024-05-01 11:40:00,17.37,17.39,17.36,17.38,39270.0,16.2579,16.2766,16.2485,16.2672,39270.0
2024-05-01 11:45:00,17.38,17.4,17.34,17.34,91398.0,16.2672,16.2859,16.2298,16.2298,91398.0
2024-05-01 11:50:00,17.34,17.37,17.33,17.34,114914.0,16.2298,16.2579,16.2204,16.2298,114914.0
2024-05-01 11:55:00,17.34,17.37,17.34,17.37,53795.0,16.2298,16.2579,16.2298,16.2579,53795.0
2024-05-01 12:00:00,17.36,17.41,17.36,17.39,120750.0,16.2485,16.2953,16.2485,16.2766,120750.0
2024-05-01 12:05:00,17.39,17.44,17.38,17.42,73293.0,16.2766,16.3234,16.2672,16.3047,73293.0
2024-05-01 12:10:00,17.43,17.44,17.41,17.42,68687.0,16.314,16.3234,16.2953,16.3047,68687.0
2024-05-01 12:15:00,17.43,17.43,17.39,17.39,42960.0,16.314,16.314,16.2766,16.2766,42960.0
2024-05-01 12:20:00,17.39,17.41,17.39,17.41,40956.0,16.2766,16.2953,16.2766,16.2953,40956.0
2024-05-01 12:25:00,17.4,17.41,17.37,17.37,41628.0,16.2859,16.2953,16.2579,16.2579,41628.0
2024-05-01 12:30:00,17.38,17.38,17.33,17.34,63086.0,16.2672,16.2672,16.2204,16.2298,63086.0
2024-05-01 12:35:00,17.33,17.36,17.33,17.35,42956.0,16.2204,16.2485,16.2204,16.2391,42956.0
2024-05-01 12:40:00,17.36,17.4,17.34,17.35,109360.0,16.2485,16.2859,16.2298,16.2391,109360.0
2024-05-01 12:45:00,17.35,17.37,17.34,17.35,41262.0,16.2391,16.2579,16.2298,16.2391,41262.0
2024-05-01 12:50:00,17.36,17.36,17.33,17.34,51916.0,16.2485,16.2485,16.2204,16.2298,51916.0
2024-05-01 12:55:00,17.35,17.35,17.33,17.34,29285.0,16.2391,16.2391,16.2204,16.2298,29285.0
2024-05-01 13:00:00,17.34,17.35,17.32,17.34,36763.0,16.2298,16.2391,16.2111,16.2298,36763.0
2024-05-01 13:05:00,17.35,17.39,17.34,17.37,55577.0,16.2391,16.2766,16.2298,16.2579,55577.0
2024-05-01 13:10:00,17.36,17.37,17.36,17.36,24387.0,16.2485,16.2579,16.2485,16.2485,24387.0
2024-05-01 13:15:00,17.36,17.39,17.35,17.37,34336.0,16.2485,16.2766,16.2391,16.2579,34336.0
2024-05-01 13:20:00,17.37,17.38,17.35,17.36,39475.0,16.2579,16.2672,16.2391,16.2485,39475.0
2024-05-01 13:25:00,17.36,17.36,17.34,17.34,29989.0,16.2485,16.2485,16.2298,16.2298,29989.0
2024-05-01 13:30:00,17.35,17.38,17.33,17.38,65798.0,16.2391,16.2672,16.2204,16.2672,65798.0
2024-05-01 13:35:00,17.38,17.41,17.37,17.39,85343.0,16.2672,16.2953,16.2579,16.2766,85343.0
2024-05-01 13:40:00,17.39,17.41,17.34,17.35,87127.0,16.2766,16.2953,16.2298,16.2391,87127.0
2024-05-01 13:45:00,17.35,17.39,17.34,17.37,132770.0,16.2391,16.2766,16.2298,16.2579,132770.0
2024-05-01 13:50:00,17.36,17.37,17.33,17.34,50395.0,16.2485,16.2579,16.2204,16.2298,50395.0
2024-05-01 13:55:00,17.33,17.36,17.32,17.35,58289.0,16.2204,16.2485,16.2111,16.2391,58289.0
2024-05-01 14:00:00,17.35,17.38,17.33,17.37,138717.0,16.2391,16.2672,16.2204,16.2579,138717.0
2024-05-01 14:05:00,17.38,17.38,17.34,17.37,63100.0,16.2672,16.2672,16.2298,16.2579,63100.0
2024-05-01 14:10:00,17.36,17.39,17.34,17.35,57915.0,16.2485,16.2766,16.2298,16.2391,57915.0
2024-05-01 14:15:00,17.35,17.38,17.33,17.34,75092.0,16.2391,16.2672,16.2204,16.2298,75092.0
2024-05-01 14:20:00,17.34,17.36,17.32,17.34,57687.0,16.2298,16.2485,16.2111,16.2298,57687.0
2024-05-01 14:25:00,17.34,17.37,17.33,17.36,46023.0,16.2298,16.2579,16.2204,16.2485,46023.0
2024-05-01 14:30:00,17.36,17.36,17.26,17.35,145559.0,16.2485,16.2485,16.1549,16.2391,145559.0
2024-05-01 14:35:00,17.34,17.38,17.26,17.37,156660.0,16.2298,16.2672,16.1549,16.2579,156660.0
2024-05-01 14:40:00,17.37,17.49,17.36,17.49,177366.0,16.2579,16.3702,16.2485,16.3702,177366.0
2024-05-01 14:45:00,17.49,17.52,17.43,17.52,94970.0,16.3702,16.3983,16.314,16.3983,94970.0
2024-05-01 14:50:00,17.52,17.56,17.52,17.55,125373.0,16.3983,16.4357,16.3983,16.4263,125373.0
2024-05-01 14:55:00,17.55,17.56,17.5,17.53,60878.0,16.4263,16.4357,16.3795,16.4076,60878.0
2024-05-01 15:00:00,17.53,17.58,17.48,17.49,106380.0,16.4076,16.4544,16.3608,16.3702,106380.0
2024-05-01 15:05:00,17.49,17.53,17.47,17.5,70351.0,16.3702,16.4076,16.3515,16.3795,70351.0
2024-05-01 15:10:00,17.49,17.5,17.47,17.48,65409.0,16.3702,16.3795,16.3515,16.3608,65409.0
2024-05-01 15:15:00,17.48,17.5,17.43,17.44,89000.0,16.3608,16.3795,16.314,16.3234,89000.0
2024-05-01 15:20:00,17.43,17.48,17.4,17.47,89010.0,16.314,16.3608,16.2859,16.3515,89010.0
2024-05-01 15:25:00,17.46,17.5,17.46,17.47,59316.0,16.3421,16.3795,16.3421,16.3515,59316.0
2024-05-01 15:30:00,17.47,17.48,17.42,17.43,135394.0,16.3515,16.3608,16.3047,16.314,135394.0
2024-05-01 15:35:00,17.42,17.44,17.37,17.39,225340.0,16.3047,16.3234,16.2579,16.2766,225340.0
2024-05-01 15:40:00,17.39,17.42,17.38,17.41,134192.0,16.2766,16.3047,16.2672,16.2953,134192.0
2024-05-01 15:45:00,17.41,17.43,17.37,17.4,174037.0,16.2953,16.314,16.2579,16.2859,174037.0
2024-05-01 15:50:00,17.4,17.42,17.36,17.39,308967.0,16.2859,16.3047,16.2485,16.2766,308967.0
2024-05-01 15:55:00,17.39,17.4,17.34,17.35,599178.0,16.2766,16.2859,16.2298,16.2391,599178.0
2024-05-02 09:30:00,17.5,17.58,17.37,17.37,232714.0,16.3795,16.4544,16.2579,16.2579,232714.0
2024-05-02 09:35:00,17.36,17.42,17.35,17.39,86871.0,16.2485,16.3047,16.2391,16.2766,86871.0
2024-05-02 09:40:00,17.39,17.4,17.31,17.36,75769.0,16.2766,16.2859,16.2017,16.2485,75769.0
2024-05-02 09:45:00,17.36,17.36,17.28,17.3,100530.0,16.2485,16.2485,16.1736,16.1923,100530.0
2024-05-02 09:50:00,17.29,17.33,17.28,17.29,110564.0,16.183,16.2204,16.1736,16.183,110564.0
2024-05-02 09:55:00,17.29,17.36,17.28,17.35,94458.0,16.183,16.2485,16.1736,16.2391,94458.0
2024-05-02 10:00:00,17.36,17.4,17.33,17.37,82749.0,16.2485,16.2859,16.2204,16.2579,82749.0
2024-05-02 10:05:00,17.36,17.43,17.36,17.37,99887.0,16.2485,16.314,16.2485,16.2579,99887.0
2024-05-02 10:10:00,17.38,17.42,17.35,17.36,62524.0,16.2672,16.3047,16.2391,16.2485,62524.0
2024-05-02 10:15:00,17.36,17.39,17.34,17.36,56536.0,16.2485,16.2766,16.2298,16.2485,56536.0
2024-05-02 10:20:00,17.36,17.39,17.33,17.39,127928.0,16.2485,16.2766,16.2204,16.2766,127928.0
2024-05-02 10:25:00,17.39,17.39,17.34,17.38,47690.0,16.2766,16.2766,16.2298,16.2672,47690.0
2024-05-02 10:30:00,17.38,17.41,17.36,17.39,58206.0,16.2672,16.2953,16.2485,16.2766,58206.0
2024-05-02 10:35:00,17.39,17.42,17.37,17.38,55547.0,16.2766,16.3047,16.2579,16.2672,55547.0
2024-05-02 10:40:00,17.38,17.4,17.37,17.4,61881.0,16.2672,16.2859,16.2579,16.2859,61881.0
2024-05-02 10:45:00,17.39,17.42,17.39,17.41,36402.0,16.2766,16.3047,16.2766,16.2953,36402.0
2024-05-02 10:50:00,17.41,17.42,17.4,17.41,51502.0,16.2953,16.3047,16.2859,16.2953,51502.0
2024-05-02 10:55:00,17.41,17.44,17.4,17.43,35701.0,16.2953,16.3234,16.2859,16.314,35701.0
2024-05-02 11:00:00,17.42,17.44,17.41,17.42,53741.0,16.3047,16.3234,16.2953,16.3047,53741.0
2024-05-02 11:05:00,17.43,17.45,17.42,17.45,45124.0,16.314,16.3327,16.3047,16.3327,45124.0
2024-05-02 11:10:00,17.45,17.47,17.44,17.46,51991.0,16.3327,16.3515,16.3234,16.3421,51991.0
2024-05-02 11:15:00,17.47,17.5,17.46,17.5,94065.0,16.3515,16.3795,16.3421,16.3795,94065.0
2024-05-02 11:20:00,17.5,17.5,17.44,17.45,121103.0,16.3795,16.3795,16.3234,16.3327,121103.0
2024-05-02 11:25:00,17.46,17.47,17.43,17.46,106816.0,16.3421,16.3515,16.314,16.3421,106816.0
2024-05-02 11:30:00,17.46,17.49,17.45,17.46,55449.0,16.3421,16.3702,16.3327,16.3421,55449.0
2024-05-02 11:35:00,17.46,17.49,17.46,17.48,29660.0,16.3421,16.3702,16.3421,16.3608,29660.0
2024-05-02 11:40:00,17.48,17.5,17.48,17.48,31653.0,16.3608,16.3795,16.3608,16.3608,31653.0
2024-05-02 11:45:00,17.48,17.49,17.45,17.48,87489.0,16.3608,16.3702,16.3327,16.3608,87489.0
2024-05-02 11:50:00,17.48,17.48,17.45,17.45,40627.0,16.3608,16.3608,16.3327,16.3327,40627.0
2024-05-02 11:55:00,17.45,17.46,17.42,17.45,34754.0,16.3327,16.3421,16.3047,16.3327,34754.0
2024-05-02 12:00:00,17.45,17.46,17.41,17.41,38773.0,16.3327,16.3421,16.2953,16.2953,38773.0
2024-05-02 12:05:00,17.41,17.43,17.4,17.41,41637.0,16.2953,16.314,16.2859,16.2953,41637.0
2024-05-02 12:10:00,17.41,17.43,17.4,17.41,24826.0,16.2953,16.314,16.2859,16.2953,24826.0
2024-05-02 12:15:00,17.42,17.42,17.4,17.4,23978.0,16.3047,16.3047,16.2859,16.2859,23978.0
2024-05-02 12:20:00,17.41,17.41,17.38,17.39,54432.0,16.2953,16.2953,16.2672,16.2766,54432.0
2024-05-02 12:25:00,17.39,17.42,17.38,17.42,51407.0,16.2766,16.3047,16.2672,16.3047,51407.0
2024-05-02 12:30:00,17.42,17.42,17.38,17.4,135742.0,16.3047,16.3047,16.2672,16.2859,135742.0
2024-05-02 12:35:00,17.39,17.41,17.38,17.38,49203.0,16.2766,16.2953,16.2672,16.2672,49203.0
2024-05-02 12:40:00,17.39,17.39,17.33,17.35,91225.0,16.2766,16.2766,16.2204,16.2391,91225.0
2024-05-02 12:45:00,17.35,17.36,17.33,17.35,88755.0,16.2391,16.2485,16.2204,16.2391,88755.0
2024-05-02 12:50:00,17.35,17.36,17.34,17.35,73172.0,16.2391,16.2485,16.2298,16.2391,73172.0
2024-05-02 12:55:00,17.35,17.36,17.33,17.35,131944.0,16.2391,16.2485,16.2204,16.2391,131944.0
2024-05-02 13:00:00,17.35,17.36,17.34,17.34,34805.0,16.2391,16.2485,16.2298,16.2298,34805.0
2024-05-02 13:05:00,17.35,17.37,17.34,17.36,65665.0,16.2391,16.2579,16.2298,16.2485,65665.0
2024-05-02 13:10:00,17.36,17.37,17.35,17.36,38765.0,16.2485,16.2579,16.2391,16.2485,38765.0
2024-05-02 13:15:00,17.36,17.37,17.34,17.36,82218.0,16.2485,16.2579,16.2298,16.2485,82218.0
2024-05-02 13:20:00,17.37,17.4,17.36,17.39,40585.0,16.2579,16.2859,16.2485,16.2766,40585.0
2024-05-02 13:25:00,17.39,17.4,17.37,17.38,73732.0,16.2766,16.2859,16.2579,16.2672,73732.0
2024-05-02 13:30:00,17.39,17.41,17.36,17.41,60837.0,16.2766,16.2953,16.2485,16.2953,60837.0
2024-05-02 13:35:00,17.41,17.49,17.41,17.49,90216.0,16.2953,16.3702,16.2953,16.3702,90216.0
2024-05-02 13:40:00,17.49,17.51,17.47,17.51,125938.0,16.3702,16.3889,16.3515,16.3889,125938.0
2024-05-02 13:45:00,17.5,17.52,17.49,17.5,80869.0,16.3795,16.3983,16.3702,16.3795,80869.0
2024-05-02 13:50:00,17.5,17.51,17.49,17.51,67177.0,16.3795,16.3889,16.3702,16.3889,67177.0
2024-05-02 13:55:00,17.51,17.52,17.5,17.51,45048.0,16.3889,16.3983,16.3795,16.3889,45048.0
2024-05-02 14:00:00,17.51,17.54,17.5,17.54,122114.0,16.3889,16.417,16.3795,16.417,122114.0
2024-05-02 14:05:00,17.54,17.54,17.52,17.53,55932.0,16.417,16.417,16.3983,16.4076,55932.0
2024-05-02 14:10:00,17.52,17.53,17.52,17.53,16718.0,16.3983,16.4076,16.3983,16.4076,16718.0
2024-05-02 14:15:00,17.53,17.53,17.5,17.51,57966.0,16.4076,16.4076,16.3795,16.3889,57966.0
2024-05-02 14:20:00,17.5,17.55,17.5,17.55,38500.0,16.3795,16.4263,16.3795,16.4263,38500.0
2024-05-02 14:25:00,17.55,17.56,17.53,17.54,55567.0,16.4263,16.4357,16.4076,16.417,55567.0
2024-05-02 14:30:00,17.54,17.59,17.53,17.58,63183.0,16.417,16.4638,16.4076,16.4544,63183.0
2024-05-02 14:35:00,17.59,17.62,17.58,17.61,30272.0,16.4638,16.4919,16.4544,16.4825,30272.0
2024-05-02 14:40:00,17.6,17.64,17.59,17.62,87488.0,16.4731,16.5106,16.4638,16.4919,87488.0
2024-05-02 14:45:00,17.63,17.67,17.61,17.66,53152.0,16.5012,16.5387,16.4825,16.5293,53152.0
2024-05-02 14:50:00,17.66,17.68,17.64,17.66,61671.0,16.5293,16.548,16.5106,16.5293,61671.0
2024-05-02 14:55:00,17.66,17.67,17.64,17.64,49760.0,16.5293,16.5387,16.5106,16.5106,49760.0
2024-05-02 15:00:00,17.64,17.66,17.6,17.64,78461.0,16.5106,16.5293,16.4731,16.5106,78461.0
2024-05-02 15:05:00,17.63,17.64,17.59,17.6,58104.0,16.5012,16.5106,16.4638,16.4731,58104.0
2024-05-02 15:10:00,17.6,17.62,17.59,17.62,36849.0,16.4731,16.4919,16.4638,16.4919,36849.0
2024-05-02 15:15:00,17.62,17.62,17.58,17.6,51939.0,16.4919,16.4919,16.4544,16.4731,51939.0
2024-05-02 15:20:00,17.6,17.61,17.56,17.57,51625.0,16.4731,16.4825,16.4357,16.4451,51625.0
2024-05-02 15:25:00,17.57,17.58,17.56,17.57,38209.0,16.4451,16.4544,16.4357,16.4451,38209.0
2024-05-02 15:30:00,17.57,17.62,17.57,17.62,54551.0,16.4451,16.4919,16.4451,16.4919,54551.0
2024-05-02 15:35:00,17.62,17.62,17.58,17.59,94275.0,16.4919,16.4919,16.4544,16.4638,94275.0
2024-05-02 15:40:00,17.58,17.59,17.57,17.57,45560.0,16.4544,16.4638,16.4451,16.4451,45560.0
2024-05-02 15:45:00,17.57,17.6,17.55,17.57,139333.0,16.4451,16.4731,16.4263,16.4451,139333.0
2024-05-02 15:50:00,17.57,17.57,17.54,17.54,192499.0,16.4451,16.4451,16.417,16.417,192499.0
2024-05-02 15:55:00,17.55,17.55,17.51,17.54,392455.0,16.4263,16.4263,16.3889,16.417,392455.0
2024-05-03 09:30:00,17.76,17.88,17.68,17.82,223070.0,16.6229,16.7352,16.548,16.6791,223070.0
2024-05-03 09:35:00,17.83,17.88,17.79,17.87,160348.0,16.6884,16.7352,16.651,16.7259,160348.0
2024-05-03 09:40:00,17.86,17.89,17.82,17.86,57448.0,16.7165,16.7446,16.6791,16.7165,57448.0
2024-05-03 09:45:00,17.87,17.94,17.85,17.9,77485.0,16.7259,16.7914,16.7071,16.7539,77485.0
2024-05-03 09:50:00,17.91,17.94,17.86,17.94,120680.0,16.7633,16.7914,16.7165,16.7914,120680.0
2024-05-03 09:55:00,17.94,17.97,17.93,17.95,104799.0,16.7914,16.8194,16.782,16.8007,104799.0
2024-05-03 10:00:00,17.95,18.0,17.92,17.96,107682.0,16.8007,16.8475,16.7726,16.8101,107682.0
2024-05-03 10:05:00,17.96,18.01,17.95,17.96,196284.0,16.8101,16.8569,16.8007,16.8101,196284.0
2024-05-03 10:10:00,17.96,17.96,17.86,17.93,75320.0,16.8101,16.8101,16.7165,16.782,75320.0
2024-05-03 10:15:00,17.93,17.95,17.9,17.93,72851.0,16.782,16.8007,16.7539,16.782,72851.0
2024-05-03 10:20:00,17.94,18.0,17.9,17.93,94622.0,16.7914,16.8475,16.7539,16.782,94622.0
2024-05-03 10:25:00,17.92,17.94,17.88,17.93,69867.0,16.7726,16.7914,16.7352,16.782,69867.0
2024-05-03 10:30:00,17.93,17.94,17.84,17.84,68956.0,16.782,16.7914,16.6978,16.6978,68956.0
2024-05-03 10:35:00,17.85,17.87,17.83,17.85,46347.0,16.7071,16.7259,16.6884,16.7071,46347.0
2024-05-03 10:40:00,17.85,17.88,17.83,17.87,80795.0,16.7071,16.7352,16.6884,16.7259,80795.0
2024-05-03 10:45:00,17.88,17.89,17.84,17.87,62074.0,16.7352,16.7446,16.6978,16.7259,62074.0
2024-05-03 10:50:00,17.86,17.86,17.81,17.82,67394.0,16.7165,16.7165,16.6697,16.6791,67394.0
2024-05-03 10:55:00,17.82,17.85,17.78,17.78,62957.0,16.6791,16.7071,16.6416,16.6416,62957.0
2024-05-03 11:00:00,17.79,17.87,17.78,17.86,53955.0,16.651,16.7259,16.6416,16.7165,53955.0
2024-05-03 11:05:00,17.86,17.86,17.82,17.86,50570.0,16.7165,16.7165,16.6791,16.7165,50570.0
2024-05-03 11:10:00,17.86,17.87,17.83,17.86,47083.0,16.7165,16.7259,16.6884,16.7165,47083.0
2024-05-03 11:15:00,17.86,17.87,17.83,17.83,34895.0,16.7165,16.7259,16.6884,16.6884,34895.0
2024-05-03 11:20:00,17.84,17.86,17.83,17.86,40598.0,16.6978,16.7165,16.6884,16.7165,40598.0
2024-05-03 11:25:00,17.86,17.88,17.81,17.88,86295.0,16.7165,16.7352,16.6697,16.7352,86295.0
2024-05-03 11:30:00,17.87,17.91,17.86,17.87,66902.0,16.7259,16.7633,16.7165,16.7259,66902.0
2024-05-03 11:35:00,17.87,17.91,17.86,17.89,76620.0,16.7259,16.7633,16.7165,16.7446,76620.0
2024-05-03 11:40:00,17.89,17.9,17.85,17.86,64574.0,16.7446,16.7539,16.7071,16.7165,64574.0
2024-05-03 11:45:00,17.86,17.88,17.84,17.88,49007.0,16.7165,16.7352,16.6978,16.7352,49007.0
2024-05-03 11:50:00,17.88,17.88,17.84,17.86,71281.0,16.7352,16.7352,16.6978,16.7165,71281.0
2024-05-03 11:55:00,17.86,17.87,17.8,17.82,87276.0,16.7165,16.7259,16.6603,16.6791,87276.0
2024-05-03 12:00:00,17.83,17.87,17.83,17.87,53670.0,16.6884,16.7259,16.6884,16.7259,53670.0
2024-05-03 12:05:00,17.86,17.87,17.84,17.87,30154.0,16.7165,16.7259,16.6978,16.7259,30154.0
2024-05-03 12:10:00,17.87,17.88,17.83,17.84,26460.0,16.7259,16.7352,16.6884,16.6978,26460.0
2024-05-03 12:15:00,17.84,17.84,17.8,17.82,21673.0,16.6978,16.6978,16.6603,16.6791,21673.0
2024-05-03 12:20:00,17.82,17.86,17.81,17.85,60584.0,16.6791,16.7165,16.6697,16.7071,60584.0
2024-05-03 12:25:00,17.86,17.86,17.83,17.86,35919.0,16.7165,16.7165,16.6884,16.7165,35919.0
2024-05-03 12:30:00,17.86,17.86,17.82,17.85,52176.0,16.7165,16.7165,16.6791,16.7071,52176.0
2024-05-03 12:35:00,17.85,17.89,17.84,17.88,40821.0,16.7071,16.7446,16.6978,16.7352,40821.0
2024-05-03 12:40:00,17.88,17.88,17.85,17.86,39134.0,16.7352,16.7352,16.7071,16.7165,39134.0
2024-05-03 12:45:00,17.86,17.86,17.81,17.82,23781.0,16.7165,16.7165,16.6697,16.6791,23781.0
2024-05-03 12:50:00,17.82,17.85,17.81,17.82,46841.0,16.6791,16.7071,16.6697,16.6791,46841.0
2024-05-03 12:55:00,17.82,17.85,17.82,17.83,21829.0,16.6791,16.7071,16.6791,16.6884,21829.0
2024-05-03 13:00:00,17.83,17.84,17.81,17.82,36506.0,16.6884,16.6978,16.6697,16.6791,36506.0
2024-05-03 13:05:00,17.82,17.85,17.81,17.81,37425.0,16.6791,16.7071,16.6697,16.6697,37425.0
2024-05-03 13:10:00,17.82,17.82,17.8,17.81,25320.0,16.6791,16.6791,16.6603,16.6697,25320.0
2024-05-03 13:15:00,17.81,17.83,17.78,17.79,29965.0,16.6697,16.6884,16.6416,16.651,29965.0
2024-05-03 13:20:00,17.79,17.8,17.78,17.79,38653.0,16.651,16.6603,16.6416,16.651,38653.0
2024-05-03 13:25:00,17.79,17.79,17.75,17.77,29889.0,16.651,16.651,16.6135,16.6323,29889.0
2024-05-03 13:30:00,17.77,17.77,17.73,17.74,42764.0,16.6323,16.6323,16.5948,16.6042,42764.0
2024-05-03 13:35:00,17.75,17.76,17.74,17.76,38735.0,16.6135,16.6229,16.6042,16.6229,38735.0
2024-05-03 13:40:00,17.75,17.8,17.75,17.8,40658.0,16.6135,16.6603,16.6135,16.6603,40658.0
2024-05-03 13:45:00,17.8,17.8,17.78,17.78,31688.0,16.6603,16.6603,16.6416,16.6416,31688.0
2024-05-03 13:50:00,17.79,17.8,17.77,17.79,58125.0,16.651,16.6603,16.6323,16.651,58125.0
2024-05-03 13:55:00,17.79,17.8,17.78,17.8,19717.0,16.651,16.6603,16.6416,16.6603,19717.0
2024-05-03 14:00:00,17.8,17.81,17.79,17.81,15486.0,16.6603,16.6697,16.651,16.6697,15486.0
2024-05-03 14:05:00,17.81,17.83,17.8,17.81,29294.0,16.6697,16.6884,16.6603,16.6697,29294.0
2024-05-03 14:10:00,17.81,17.82,17.79,17.8,53562.0,16.6697,16.6791,16.651,16.6603,53562.0
2024-05-03 14:15:00,17.8,17.82,17.8,17.8,14096.0,16.6603,16.6791,16.6603,16.6603,14096.0
2024-05-03 14:20:00,17.8,17.82,17.78,17.8,61471.0,16.6603,16.6791,16.6416,16.6603,61471.0
2024-05-03 14:25:00,17.8,17.82,17.78,17.79,35083.0,16.6603,16.6791,16.6416,16.651,35083.0
2024-05-03 14:30:00,17.78,17.8,17.77,17.79,39990.0,16.6416,16.6603,16.6323,16.651,39990.0
2024-05-03 14:35:00,17.78,17.79,17.76,17.77,20945.0,16.6416,16.651,16.6229,16.6323,20945.0
2024-05-03 14:40:00,17.77,17.77,17.75,17.77,23491.0,16.6323,16.6323,16.6135,16.6323,23491.0
2024-05-03 14:45:00,17.77,17.78,17.75,17.77,38858.0,16.6323,16.6416,16.6135,16.6323,38858.0
2024-05-03 14:50:00,17.76,17.78,17.76,17.77,45282.0,16.6229,16.6416,16.6229,16.6323,45282.0
2024-05-03 14:55:00,17.76,17.79,17.75,17.78,55559.0,16.6229,16.651,16.6135,16.6416,55559.0
2024-05-03 15:00:00,17.77,17.79,17.75,17.79,35170.0,16.6323,16.651,16.6135,16.651,35170.0
2024-05-03 15:05:00,17.78,17.81,17.78,17.8,67029.0,16.6416,16.6697,16.6416,16.6603,67029.0
2024-05-03 15:10:00,17.8,17.81,17.78,17.8,43280.0,16.6603,16.6697,16.6416,16.6603,43280.0
2024-05-03 15:15:00,17.8,17.85,17.79,17.85,59013.0,16.6603,16.7071,16.651,16.7071,59013.0
2024-05-03 15:20:00,17.85,17.85,17.82,17.84,41972.0,16.7071,16.7071,16.6791,16.6978,41972.0
2024-05-03 15:25:00,17.84,17.84,17.81,17.82,72736.0,16.6978,16.6978,16.6697,16.6791,72736.0
2024-05-03 15:30:00,17.82,17.86,17.82,17.85,56099.0,16.6791,16.7165,16.6791,16.7071,56099.0
2024-05-03 15:35:00,17.85,17.85,17.81,17.83,66124.0,16.7071,16.7071,16.6697,16.6884,66124.0
2024-05-03 15:40:00,17.82,17.83,17.81,17.82,47015.0,16.6791,16.6884,16.6697,16.6791,47015.0
2024-05-03 15:45:00,17.82,17.84,17.8,17.82,140954.0,16.6791,16.6978,16.6603,16.6791,140954.0
2024-05-03 15:50:00,17.81,17.84,17.79,17.84,229419.0,16.6697,16.6978,16.651,16.6978,229419.0
2024-05-03 15:55:00,17.83,17.83,17.79,17.82,358683.0,16.6884,16.6884,16.651,16.6791,358683.0
2024-05-06 09:30:00,17.84,17.93,17.79,17.8,280791.0,16.6978,16.782,16.651,16.6603,280791.0
2024-05-06 09:35:00,17.8,17.8,17.61,17.63,146878.0,16.6603,16.6603,16.4825,16.5012,146878.0
2024-05-06 09:40:00,17.62,17.66,17.53,17.55,188729.0,16.4919,16.5293,16.4076,16.4263,188729.0
2024-05-06 09:45:00,17.55,17.59,17.52,17.53,139047.0,16.4263,16.4638,16.3983,16.4076,139047.0
2024-05-06 09:50:00,17.53,17.58,17.5,17.54,120921.0,16.4076,16.4544,16.3795,16.417,120921.0
2024-05-06 09:55:00,17.54,17.56,17.51,17.53,64118.0,16.417,16.4357,16.3889,16.4076,64118.0
2024-05-06 10:00:00,17.53,17.55,17.52,17.52,72638.0,16.4076,16.4263,16.3983,16.3983,72638.0
2024-05-06 10:05:00,17.53,17.55,17.51,17.53,116941.0,16.4076,16.4263,16.3889,16.4076,116941.0
2024-05-06 10:10:00,17.53,17.54,17.48,17.53,123489.0,16.4076,16.417,16.3608,16.4076,123489.0
2024-05-06 10:15:00,17.53,17.53,17.49,17.51,101189.0,16.4076,16.4076,16.3702,16.3889,101189.0
2024-05-06 10:20:00,17.51,17.51,17.48,17.48,103071.0,16.3889,16.3889,16.3608,16.3608,103071.0
2024-05-06 10:25:00,17.49,17.49,17.46,17.47,87211.0,16.3702,16.3702,16.3421,16.3515,87211.0
2024-05-06 10:30:00,17.47,17.48,17.45,17.46,115679.0,16.3515,16.3608,16.3327,16.3421,115679.0
2024-05-06 10:35:00,17.46,17.49,17.44,17.46,89611.0,16.3421,16.3702,16.3234,16.3421,89611.0
2024-05-06 10:40:00,17.45,17.47,17.44,17.46,64603.0,16.3327,16.3515,16.3234,16.3421,64603.0
2024-05-06 10:45:00,17.46,17.46,17.43,17.44,79145.0,16.3421,16.3421,16.314,16.3234,79145.0
2024-05-06 10:50:00,17.44,17.44,17.42,17.44,116138.0,16.3234,16.3234,16.3047,16.3234,116138.0
2024-05-06 10:55:00,17.44,17.45,17.42,17.44,82220.0,16.3234,16.3327,16.3047,16.3234,82220.0
2024-05-06 11:00:00,17.43,17.44,17.39,17.39,111754.0,16.314,16.3234,16.2766,16.2766,111754.0
2024-05-06 11:05:00,17.39,17.41,17.39,17.4,67816.0,16.2766,16.2953,16.2766,16.2859,67816.0
2024-05-06 11:10:00,17.4,17.4,17.37,17.39,76234.0,16.2859,16.2859,16.2579,16.2766,76234.0
2024-05-06 11:15:00,17.39,17.4,17.37,17.39,107741.0,16.2766,16.2859,16.2579,16.2766,107741.0
2024-05-06 11:20:00,17.39,17.42,17.38,17.39,85716.0,16.2766,16.3047,16.2672,16.2766,85716.0
2024-05-06 11:25:00,17.39,17.41,17.38,17.41,72195.0,16.2766,16.2953,16.2672,16.2953,72195.0
2024-05-06 11:30:00,17.4,17.4,17.38,17.39,61026.0,16.2859,16.2859,16.2672,16.2766,61026.0
2024-05-06 11:35:00,17.39,17.4,17.38,17.39,42735.0,16.2766,16.2859,16.2672,16.2766,42735.0
2024-05-06 11:40:00,17.39,17.4,17.35,17.37,140072.0,16.2766,16.2859,16.2391,16.2579,140072.0
2024-05-06 11:45:00,17.37,17.38,17.36,17.37,54799.0,16.2579,16.2672,16.2485,16.2579,54799.0
2024-05-06 11:50:00,17.38,17.38,17.36,17.38,39191.0,16.2672,16.2672,16.2485,16.2672,39191.0
2024-05-06 11:55:00,17.38,17.4,17.37,17.38,69642.0,16.2672,16.2859,16.2579,16.2672,69642.0
2024-05-06 12:00:00,17.38,17.4,17.38,17.38,42894.0,16.2672,16.2859,16.2672,16.2672,42894.0
2024-05-06 12:05:00,17.38,17.39,17.38,17.38,22803.0,16.2672,16.2766,16.2672,16.2672,22803.0
2024-05-06 12:10:00,17.38,17.39,17.36,17.38,103543.0,16.2672,16.2766,16.2485,16.2672,103543.0
2024-05-06 12:15:00,17.38,17.4,17.35,17.36,61491.0,16.2672,16.2859,16.2391,16.2485,61491.0
2024-05-06 12:20:00,17.36,17.38,17.35,17.36,45794.0,16.2485,16.2672,16.2391,16.2485,45794.0
2024-05-06 12:25:00,17.36,17.37,17.35,17.36,54573.0,16.2485,16.2579,16.2391,16.2485,54573.0
2024-05-06 12:30:00,17.36,17.37,17.35,17.36,33387.0,16.2485,16.2579,16.2391,16.2485,33387.0
2024-05-06 12:35:00,17.36,17.4,17.35,17.39,82600.0,16.2485,16.2859,16.2391,16.2766,82600.0
2024-05-06 12:40:00,17.4,17.42,17.39,17.41,55113.0,16.2859,16.3047,16.2766,16.2953,55113.0
2024-05-06 12:45:00,17.41,17.42,17.4,17.41,83039.0,16.2953,16.3047,16.2859,16.2953,83039.0
2024-05-06 12:50:00,17.42,17.43,17.4,17.4,103841.0,16.3047,16.314,16.2859,16.2859,103841.0
2024-05-06 12:55:00,17.4,17.41,17.38,17.39,41720.0,16.2859,16.2953,16.2672,16.2766,41720.0
2024-05-06 13:00:00,17.39,17.39,17.38,17.39,28244.0,16.2766,16.2766,16.2672,16.2766,28244.0
2024-05-06 13:05:00,17.38,17.39,17.37,17.38,24635.0,16.2672,16.2766,16.2579,16.2672,24635.0
2024-05-06 13:10:00,17.38,17.38,17.37,17.38,33646.0,16.2672,16.2672,16.2579,16.2672,33646.0
2024-05-06 13:15:00,17.38,17.39,17.36,17.38,76431.0,16.2672,16.2766,16.2485,16.2672,76431.0
2024-05-06 13:20:00,17.37,17.4,17.36,17.39,92440.0,16.2579,16.2859,16.2485,16.2766,92440.0
2024-05-06 13:25:00,17.39,17.4,17.38,17.39,12733.0,16.2766,16.2859,16.2672,16.2766,12733.0
2024-05-06 13:30:00,17.39,17.4,17.33,17.34,497598.0,16.2766,16.2859,16.2204,16.2298,497598.0
2024-05-06 13:35:00,17.34,17.35,17.32,17.35,213611.0,16.2298,16.2391,16.2111,16.2391,213611.0
2024-05-06 13:40:00,17.35,17.35,17.32,17.32,92181.0,16.2391,16.2391,16.2111,16.2111,92181.0
2024-05-06 13:45:00,17.32,17.34,17.31,17.34,151110.0,16.2111,16.2298,16.2017,16.2298,151110.0
2024-05-06 13:50:00,17.34,17.36,17.33,17.34,74138.0,16.2298,16.2485,16.2204,16.2298,74138.0
2024-05-06 13:55:00,17.35,17.37,17.34,17.34,55743.0,16.2391,16.2579,16.2298,16.2298,55743.0
2024-05-06 14:00:00,17.34,17.35,17.33,17.33,37237.0,16.2298,16.2391,16.2204,16.2204,37237.0
2024-05-06 14:05:00,17.34,17.34,17.32,17.34,59509.0,16.2298,16.2298,16.2111,16.2298,59509.0
2024-05-06 14:10:00,17.34,17.35,17.33,17.34,66557.0,16.2298,16.2391,16.2204,16.2298,66557.0
2024-05-06 14:15:00,17.34,17.37,17.34,17.35,92896.0,16.2298,16.2579,16.2298,16.2391,92896.0
2024-05-06 14:20:00,17.35,17.38,17.34,17.36,94297.0,16.2391,16.2672,16.2298,16.2485,94297.0
2024-05-06 14:25:00,17.35,17.39,17.35,17.38,66561.0,16.2391,16.2766,16.2391,16.2672,66561.0
2024-05-06 14:30:00,17.38,17.38,17.37,17.38,24456.0,16.2672,16.2672,16.2579,16.2672,24456.0
2024-05-06 14:35:00,17.38,17.39,17.37,17.39,54391.0,16.2672,16.2766,16.2579,16.2766,54391.0
2024-05-06 14:40:00,17.39,17.4,17.37,17.37,187423.0,16.2766,16.2859,16.2579,16.2579,187423.0
2024-05-06 14:45:00,17.37,17.38,17.34,17.36,47787.0,16.2579,16.2672,16.2298,16.2485,47787.0
2024-05-06 14:50:00,17.35,17.36,17.33,17.33,71064.0,16.2391,16.2485,16.2204,16.2204,71064.0
2024-05-06 14:55:00,17.33,17.35,17.33,17.34,60142.0,16.2204,16.2391,16.2204,16.2298,60142.0
2024-05-06 15:00:00,17.33,17.34,17.29,17.3,230277.0,16.2204,16.2298,16.183,16.1923,230277.0
2024-05-06 15:05:00,17.3,17.31,17.26,17.27,163921.0,16.1923,16.2017,16.1549,16.1643,163921.0
2024-05-06 15:10:00,17.27,17.3,17.26,17.3,161717.0,16.1643,16.1923,16.1549,16.1923,161717.0
2024-05-06 15:15:00,17.3,17.3,17.29,17.3,94137.0,16.1923,16.1923,16.183,16.1923,94137.0
2024-05-06 15:20:00,17.3,17.31,17.29,17.29,111689.0,16.1923,16.2017,16.183,16.183,111689.0
2024-05-06 15:25:00,17.29,17.31,17.26,17.29,179883.0,16.183,16.2017,16.1549,16.183,179883.0
2024-05-06 15:30:00,17.29,17.3,17.28,17.3,73968.0,16.183,16.1923,16.1736,16.1923,73968.0
2024-05-06 15:35:00,17.3,17.33,17.29,17.33,171257.0,16.1923,16.2204,16.183,16.2204,171257.0
2024-05-06 15:40:00,17.33,17.34,17.3,17.32,143761.0,16.2204,16.2298,16.1923,16.2111,143761.0
2024-05-06 15:45:00,17.31,17.32,17.28,17.3,180218.0,16.2017,16.2111,16.1736,16.1923,180218.0
2024-05-06 15:50:00,17.3,17.3,17.26,17.28,399561.0,16.1923,16.1923,16.1549,16.1736,399561.0
2024-05-06 15:55:00,17.28,17.29,17.24,17.27,1132553.0,16.1736,16.183,16.1362,16.1643,1132553.0
2024-05-07 09:30:00,17.29,17.51,17.25,17.38,417404.0,16.183,16.3889,16.1455,16.2672,417404.0
2024-05-07 09:35:00,17.39,17.41,17.34,17.35,85411.0,16.2766,16.2953,16.2298,16.2391,85411.0
2024-05-07 09:40:00,17.34,17.44,17.34,17.41,93575.0,16.2298,16.3234,16.2298,16.2953,93575.0
2024-05-07 09:45:00,17.41,17.46,17.38,17.43,130793.0,16.2953,16.3421,16.2672,16.314,130793.0
2024-05-07 09:50:00,17.43,17.47,17.41,17.45,102783.0,16.314,16.3515,16.2953,16.3327,102783.0
2024-05-07 09:55:00,17.46,17.48,17.4,17.48,223514.0,16.3421,16.3608,16.2859,16.3608,223514.0
2024-05-07 10:00:00,17.48,17.5,17.46,17.48,236241.0,16.3608,16.3795,16.3421,16.3608,236241.0
2024-05-07 10:05:00,17.48,17.55,17.48,17.54,126529.0,16.3608,16.4263,16.3608,16.417,126529.0
2024-05-07 10:10:00,17.54,17.57,17.52,17.54,155202.0,16.417,16.4451,16.3983,16.417,155202.0
2024-05-07 10:15:00,17.54,17.54,17.47,17.47,95356.0,16.417,16.417,16.3515,16.3515,95356.0
2024-05-07 10:20:00,17.47,17.5,17.43,17.46,76394.0,16.3515,16.3795,16.314,16.3421,76394.0
2024-05-07 10:25:00,17.46,17.47,17.42,17.44,53586.0,16.3421,16.3515,16.3047,16.3234,53586.0
2024-05-07 10:30:00,17.45,17.47,17.43,17.45,81726.0,16.3327,16.3515,16.314,16.3327,81726.0
2024-05-07 10:35:00,17.45,17.46,17.43,17.44,32752.0,16.3327,16.3421,16.314,16.3234,32752.0
2024-05-07 10:40:00,17.43,17.45,17.43,17.44,24407.0,16.314,16.3327,16.314,16.3234,24407.0
2024-05-07 10:45:00,17.43,17.46,17.42,17.43,56342.0,16.314,16.3421,16.3047,16.314,56342.0
2024-05-07 10:50:00,17.42,17.49,17.42,17.48,57363.0,16.3047,16.3702,16.3047,16.3608,57363.0
2024-05-07 10:55:00,17.48,17.49,17.45,17.46,35518.0,16.3608,16.3702,16.3327,16.3421,35518.0
2024-05-07 11:00:00,17.47,17.49,17.45,17.48,57110.0,16.3515,16.3702,16.3327,16.3608,57110.0
2024-05-07 11:05:00,17.48,17.48,17.44,17.45,58324.0,16.3608,16.3608,16.3234,16.3327,58324.0
2024-05-07 11:10:00,17.44,17.48,17.44,17.47,48993.0,16.3234,16.3608,16.3234,16.3515,48993.0
2024-05-07 11:15:00,17.48,17.49,17.45,17.45,71473.0,16.3608,16.3702,16.3327,16.3327,71473.0
2024-05-07 11:20:00,17.46,17.5,17.45,17.48,30451.0,16.3421,16.3795,16.3327,16.3608,30451.0
2024-05-07 11:25:00,17.48,17.49,17.47,17.48,54592.0,16.3608,16.3702,16.3515,16.3608,54592.0
2024-05-07 11:30:00,17.49,17.49,17.47,17.48,37664.0,16.3702,16.3702,16.3515,16.3608,37664.0
2024-05-07 11:35:00,17.48,17.49,17.46,17.47,55173.0,16.3608,16.3702,16.3421,16.3515,55173.0
2024-05-07 11:40:00,17.46,17.47,17.4,17.41,74725.0,16.3421,16.3515,16.2859,16.2953,74725.0
2024-05-07 11:45:00,17.41,17.46,17.41,17.45,53013.0,16.2953,16.3421,16.2953,16.3327,53013.0
2024-05-07 11:50:00,17.45,17.45,17.43,17.44,63882.0,16.3327,16.3327,16.314,16.3234,63882.0
2024-05-07 11:55:00,17.44,17.44,17.42,17.44,55831.0,16.3234,16.3234,16.3047,16.3234,55831.0
2024-05-07 12:00:00,17.44,17.44,17.41,17.41,43949.0,16.3234,16.3234,16.2953,16.2953,43949.0
2024-05-07 12:05:00,17.41,17.42,17.4,17.4,24325.0,16.2953,16.3047,16.2859,16.2859,24325.0
2024-05-07 12:10:00,17.4,17.41,17.4,17.4,13573.0,16.2859,16.2953,16.2859,16.2859,13573.0
2024-05-07 12:15:00,17.4,17.43,17.39,17.42,75484.0,16.2859,16.314,16.2766,16.3047,75484.0
2024-05-07 12:20:00,17.41,17.42,17.41,17.41,11655.0,16.2953,16.3047,16.2953,16.2953,11655.0
2024-05-07 12:25:00,17.41,17.42,17.37,17.37,40827.0,16.2953,16.3047,16.2579,16.2579,40827.0
2024-05-07 12:30:00,17.38,17.39,17.37,17.39,44544.0,16.2672,16.2766,16.2579,16.2766,44544.0
2024-05-07 12:35:00,17.38,17.39,17.35,17.36,46972.0,16.2672,16.2766,16.2391,16.2485,46972.0
2024-05-07 12:40:00,17.36,17.36,17.34,17.35,69112.0,16.2485,16.2485,16.2298,16.2391,69112.0
2024-05-07 12:45:00,17.35,17.36,17.34,17.36,42020.0,16.2391,16.2485,16.2298,16.2485,42020.0
2024-05-07 12:50:00,17.35,17.36,17.31,17.31,81422.0,16.2391,16.2485,16.2017,16.2017,81422.0
2024-05-07 12:55:00,17.32,17.33,17.3,17.31,72123.0,16.2111,16.2204,16.1923,16.2017,72123.0
2024-05-07 13:00:00,17.3,17.32,17.29,17.32,148657.0,16.1923,16.2111,16.183,16.2111,148657.0
2024-05-07 13:05:00,17.32,17.32,17.3,17.3,53621.0,16.2111,16.2111,16.1923,16.1923,53621.0
2024-05-07 13:10:00,17.3,17.34,17.3,17.32,116870.0,16.1923,16.2298,16.1923,16.2111,116870.0
2024-05-07 13:15:00,17.32,17.34,17.32,17.33,35487.0,16.2111,16.2298,16.2111,16.2204,35487.0
2024-05-07 13:20:00,17.34,17.34,17.32,17.32,33140.0,16.2298,16.2298,16.2111,16.2111,33140.0
2024-05-07 13:25:00,17.32,17.33,17.31,17.32,48674.0,16.2111,16.2204,16.2017,16.2111,48674.0
2024-05-07 13:30:00,17.32,17.36,17.31,17.32,90450.0,16.2111,16.2485,16.2017,16.2111,90450.0
2024-05-07 13:35:00,17.32,17.34,17.31,17.32,42919.0,16.2111,16.2298,16.2017,16.2111,42919.0
2024-05-07 13:40:00,17.32,17.34,17.31,17.31,59222.0,16.2111,16.2298,16.2017,16.2017,59222.0
2024-05-07 13:45:00,17.31,17.32,17.28,17.29,125691.0,16.2017,16.2111,16.1736,16.183,125691.0
2024-05-07 13:50:00,17.29,17.32,17.28,17.32,46914.0,16.183,16.2111,16.1736,16.2111,46914.0
2024-05-07 13:55:00,17.32,17.33,17.3,17.3,43698.0,16.2111,16.2204,16.1923,16.1923,43698.0
2024-05-07 14:00:00,17.3,17.33,17.29,17.3,46294.0,16.1923,16.2204,16.183,16.1923,46294.0
2024-05-07 14:05:00,17.31,17.32,17.3,17.3,40093.0,16.2017,16.2111,16.1923,16.1923,40093.0
2024-05-07 14:10:00,17.31,17.32,17.3,17.32,34956.0,16.2017,16.2111,16.1923,16.2111,34956.0
2024-05-07 14:15:00,17.32,17.33,17.29,17.3,93004.0,16.2111,16.2204,16.183,16.1923,93004.0
2024-05-07 14:20:00,17.3,17.34,17.29,17.34,60353.0,16.1923,16.2298,16.183,16.2298,60353.0
2024-05-07 14:25:00,17.34,17.34,17.31,17.33,33983.0,16.2298,16.2298,16.2017,16.2204,33983.0
2024-05-07 14:30:00,17.32,17.35,17.32,17.34,20013.0,16.2111,16.2391,16.2111,16.2298,20013.0
2024-05-07 14:35:00,17.33,17.34,17.31,17.32,62025.0,16.2204,16.2298,16.2017,16.2111,62025.0
2024-05-07 14:40:00,17.32,17.35,17.32,17.34,39487.0,16.2111,16.2391,16.2111,16.2298,39487.0
2024-05-07 14:45:00,17.33,17.35,17.32,17.35,59235.0,16.2204,16.2391,16.2111,16.2391,59235.0
2024-05-07 14:50:00,17.35,17.35,17.32,17.32,107400.0,16.2391,16.2391,16.2111,16.2111,107400.0
2024-05-07 14:55:00,17.33,17.34,17.31,17.32,101861.0,16.2204,16.2298,16.2017,16.2111,101861.0
2024-05-07 15:00:00,17.32,17.33,17.31,17.32,18704.0,16.2111,16.2204,16.2017,16.2111,18704.0
2024-05-07 15:05:00,17.32,17.33,17.31,17.32,55920.0,16.2111,16.2204,16.2017,16.2111,55920.0
2024-05-07 15:10:00,17.32,17.32,17.3,17.32,73991.0,16.2111,16.2111,16.1923,16.2111,73991.0
2024-05-07 15:15:00,17.31,17.33,17.3,17.32,47897.0,16.2017,16.2204,16.1923,16.2111,47897.0
2024-05-07 15:20:00,17.31,17.32,17.3,17.3,38206.0,16.2017,16.2111,16.1923,16.1923,38206.0
2024-05-07 15:25:00,17.3,17.32,17.29,17.31,65269.0,16.1923,16.2111,16.183,16.2017,65269.0
2024-05-07 15:30:00,17.3,17.33,17.3,17.32,88999.0,16.1923,16.2204,16.1923,16.2111,88999.0
2024-05-07 15:35:00,17.31,17.34,17.31,17.32,126922.0,16.2017,16.2298,16.2017,16.2111,126922.0
2024-05-07 15:40:00,17.31,17.32,17.28,17.28,158581.0,16.2017,16.2111,16.1736,16.1736,158581.0
2024-05-07 15:45:00,17.29,17.4,17.28,17.4,575152.0,16.183,16.2859,16.1736,16.2859,575152.0
2024-05-07 15:50:00,17.39,17.43,17.37,17.38,428508.0,16.2766,16.314,16.2579,16.2672,428508.0
2024-05-07 15:55:00,17.38,17.38,17.32,17.34,452429.0,16.2672,16.2672,16.2111,16.2298,452429.0
2024-05-08 09:30:00,17.25,17.32,17.23,17.3,216772.0,16.1455,16.2111,16.1268,16.1923,216772.0
2024-05-08 09:35:00,17.3,17.34,17.29,17.3,155551.0,16.1923,16.2298,16.183,16.1923,155551.0
2024-05-08 09:40:00,17.3,17.32,17.27,17.29,69504.0,16.1923,16.2111,16.1643,16.183,69504.0
2024-05-08 09:45:00,17.28,17.34,17.26,17.31,86797.0,16.1736,16.2298,16.1549,16.2017,86797.0
2024-05-08 09:50:00,17.31,17.36,17.31,17.31,82795.0,16.2017,16.2485,16.2017,16.2017,82795.0
2024-05-08 09:55:00,17.3,17.32,17.27,17.3,59660.0,16.1923,16.2111,16.1643,16.1923,59660.0
2024-05-08 10:00:00,17.29,17.3,17.24,17.26,100754.0,16.183,16.1923,16.1362,16.1549,100754.0
2024-05-08 10:05:00,17.26,17.26,17.23,17.25,56153.0,16.1549,16.1549,16.1268,16.1455,56153.0
2024-05-08 10:10:00,17.24,17.27,17.22,17.26,89507.0,16.1362,16.1643,16.1175,16.1549,89507.0
2024-05-08 10:15:00,17.26,17.29,17.24,17.25,94415.0,16.1549,16.183,16.1362,16.1455,94415.0
2024-05-08 10:20:00,17.25,17.26,17.23,17.25,45065.0,16.1455,16.1549,16.1268,16.1455,45065.0
2024-05-08 10:25:00,17.26,17.27,17.22,17.23,89503.0,16.1549,16.1643,16.1175,16.1268,89503.0
2024-05-08 10:30:00,17.23,17.25,17.22,17.24,89610.0,16.1268,16.1455,16.1175,16.1362,89610.0
2024-05-08 10:35:00,17.24,17.25,17.23,17.24,119373.0,16.1362,16.1455,16.1268,16.1362,119373.0
2024-05-08 10:40:00,17.25,17.28,17.25,17.27,45706.0,16.1455,16.1736,16.1455,16.1643,45706.0
2024-05-08 10:45:00,17.27,17.29,17.26,17.28,44692.0,16.1643,16.183,16.1549,16.1736,44692.0
2024-05-08 10:50:00,17.28,17.28,17.26,17.28,36569.0,16.1736,16.1736,16.1549,16.1736,36569.0
2024-05-08 10:55:00,17.28,17.3,17.26,17.27,73632.0,16.1736,16.1923,16.1549,16.1643,73632.0
2024-05-08 11:00:00,17.27,17.27,17.26,17.27,11770.0,16.1643,16.1643,16.1549,16.1643,11770.0
2024-05-08 11:05:00,17.27,17.29,17.26,17.29,43709.0,16.1643,16.183,16.1549,16.183,43709.0
2024-05-08 11:10:00,17.29,17.3,17.28,17.3,38388.0,16.183,16.1923,16.1736,16.1923,38388.0
2024-05-08 11:15:00,17.3,17.31,17.28,17.29,48794.0,16.1923,16.2017,16.1736,16.183,48794.0
2024-05-08 11:20:00,17.29,17.3,17.28,17.29,21635.0,16.183,16.1923,16.1736,16.183,21635.0
2024-05-08 11:25:00,17.3,17.32,17.28,17.31,100250.0,16.1923,16.2111,16.1736,16.2017,100250.0
2024-05-08 11:30:00,17.3,17.32,17.3,17.31,52990.0,16.1923,16.2111,16.1923,16.2017,52990.0
2024-05-08 11:35:00,17.3,17.33,17.29,17.33,46491.0,16.1923,16.2204,16.183,16.2204,46491.0
2024-05-08 11:40:00,17.32,17.34,17.31,17.31,51880.0,16.2111,16.2298,16.2017,16.2017,51880.0
2024-05-08 11:45:00,17.32,17.35,17.31,17.34,31876.0,16.2111,16.2391,16.2017,16.2298,31876.0
2024-05-08 11:50:00,17.34,17.34,17.32,17.34,36153.0,16.2298,16.2298,16.2111,16.2298,36153.0
2024-05-08 11:55:00,17.34,17.37,17.33,17.36,64244.0,16.2298,16.2579,16.2204,16.2485,64244.0
2024-05-08 12:00:00,17.35,17.37,17.34,17.34,31426.0,16.2391,16.2579,16.2298,16.2298,31426.0
2024-05-08 12:05:00,17.34,17.35,17.3,17.3,69879.0,16.2298,16.2391,16.1923,16.1923,69879.0
2024-05-08 12:10:00,17.3,17.31,17.28,17.28,41216.0,16.1923,16.2017,16.1736,16.1736,41216.0
2024-05-08 12:15:00,17.29,17.31,17.28,17.3,39767.0,16.183,16.2017,16.1736,16.1923,39767.0
2024-05-08 12:20:00,17.3,17.31,17.29,17.3,41218.0,16.1923,16.2017,16.183,16.1923,41218.0
2024-05-08 12:25:00,17.3,17.31,17.27,17.28,40868.0,16.1923,16.2017,16.1643,16.1736,40868.0
2024-05-08 12:30:00,17.27,17.28,17.24,17.24,108061.0,16.1643,16.1736,16.1362,16.1362,108061.0
2024-05-08 12:35:00,17.24,17.26,17.24,17.25,33733.0,16.1362,16.1549,16.1362,16.1455,33733.0
2024-05-08 12:40:00,17.25,17.25,17.24,17.25,33231.0,16.1455,16.1455,16.1362,16.1455,33231.0
2024-05-08 12:45:00,17.24,17.26,17.24,17.25,32201.0,16.1362,16.1549,16.1362,16.1455,32201.0
2024-05-08 12:50:00,17.25,17.25,17.23,17.25,62899.0,16.1455,16.1455,16.1268,16.1455,62899.0
2024-05-08 12:55:00,17.25,17.26,17.23,17.23,80403.0,16.1455,16.1549,16.1268,16.1268,80403.0
2024-05-08 13:00:00,17.23,17.24,17.22,17.23,102854.0,16.1268,16.1362,16.1175,16.1268,102854.0
2024-05-08 13:05:00,17.24,17.24,17.23,17.23,26754.0,16.1362,16.1362,16.1268,16.1268,26754.0
2024-05-08 13:10:00,17.23,17.25,17.23,17.25,51468.0,16.1268,16.1455,16.1268,16.1455,51468.0
2024-05-08 13:15:00,17.25,17.27,17.24,17.27,91078.0,16.1455,16.1643,16.1362,16.1643,91078.0
2024-05-08 13:20:00,17.26,17.27,17.24,17.25,62749.0,16.1549,16.1643,16.1362,16.1455,62749.0
2024-05-08 13:25:00,17.25,17.26,17.22,17.23,127085.0,16.1455,16.1549,16.1175,16.1268,127085.0
2024-05-08 13:30:00,17.22,17.23,17.21,17.23,91023.0,16.1175,16.1268,16.1081,16.1268,91023.0
2024-05-08 13:35:00,17.22,17.26,17.22,17.26,83220.0,16.1175,16.1549,16.1175,16.1549,83220.0
2024-05-08 13:40:00,17.26,17.29,17.25,17.29,55554.0,16.1549,16.183,16.1455,16.183,55554.0
2024-05-08 13:45:00,17.28,17.3,17.28,17.29,37234.0,16.1736,16.1923,16.1736,16.183,37234.0
2024-05-08 13:50:00,17.3,17.31,17.28,17.28,86725.0,16.1923,16.2017,16.1736,16.1736,86725.0
2024-05-08 13:55:00,17.28,17.29,17.26,17.29,47798.0,16.1736,16.183,16.1549,16.183,47798.0
2024-05-08 14:00:00,17.29,17.3,17.28,17.28,19445.0,16.183,16.1923,16.1736,16.1736,19445.0
2024-05-08 14:05:00,17.28,17.3,17.27,17.29,78832.0,16.1736,16.1923,16.1643,16.183,78832.0
2024-05-08 14:10:00,17.29,17.33,17.29,17.33,44853.0,16.183,16.2204,16.183,16.2204,44853.0
2024-05-08 14:15:00,17.33,17.33,17.31,17.31,38239.0,16.2204,16.2204,16.2017,16.2017,38239.0
2024-05-08 14:20:00,17.31,17.33,17.31,17.32,58143.0,16.2017,16.2204,16.2017,16.2111,58143.0
2024-05-08 14:25:00,17.32,17.33,17.31,17.32,44136.0,16.2111,16.2204,16.2017,16.2111,44136.0
2024-05-08 14:30:00,17.32,17.33,17.3,17.3,79864.0,16.2111,16.2204,16.1923,16.1923,79864.0
2024-05-08 14:35:00,17.31,17.31,17.27,17.3,107322.0,16.2017,16.2017,16.1643,16.1923,107322.0
2024-05-08 14:40:00,17.3,17.3,17.28,17.3,36595.0,16.1923,16.1923,16.1736,16.1923,36595.0
2024-05-08 14:45:00,17.3,17.31,17.29,17.3,34302.0,16.1923,16.2017,16.183,16.1923,34302.0
2024-05-08 14:50:00,17.31,17.31,17.27,17.28,45549.0,16.2017,16.2017,16.1643,16.1736,45549.0
2024-05-08 14:55:00,17.28,17.28,17.26,17.27,35219.0,16.1736,16.1736,16.1549,16.1643,35219.0
2024-05-08 15:00:00,17.27,17.27,17.24,17.26,48834.0,16.1643,16.1643,16.1362,16.1549,48834.0
2024-05-08 15:05:00,17.26,17.28,17.25,17.27,57191.0,16.1549,16.1736,16.1455,16.1643,57191.0
2024-05-08 15:10:00,17.27,17.27,17.24,17.26,56395.0,16.1643,16.1643,16.1362,16.1549,56395.0
2024-05-08 15:15:00,17.26,17.27,17.25,17.27,40359.0,16.1549,16.1643,16.1455,16.1643,40359.0
2024-05-08 15:20:00,17.27,17.29,17.25,17.27,93413.0,16.1643,16.183,16.1455,16.1643,93413.0
2024-05-08 15:25:00,17.27,17.27,17.25,17.26,49225.0,16.1643,16.1643,16.1455,16.1549,49225.0
2024-05-08 15:30:00,17.25,17.26,17.25,17.26,47088.0,16.1455,16.1549,16.1455,16.1549,47088.0
2024-05-08 15:35:00,17.26,17.3,17.25,17.26,145343.0,16.1549,16.1923,16.1455,16.1549,145343.0
2024-05-08 15:40:00,17.26,17.26,17.23,17.23,82542.0,16.1549,16.1549,16.1268,16.1268,82542.0
2024-05-08 15:45:00,17.23,17.24,17.23,17.23,91476.0,16.1268,16.1362,16.1268,16.1268,91476.0
2024-05-08 15:50:00,17.23,17.26,17.23,17.25,251802.0,16.1268,16.1549,16.1268,16.1455,251802.0
2024-05-08 15:55:00,17.25,17.25,17.22,17.23,323692.0,16.1455,16.1455,16.1175,16.1268,323692.0
2024-05-09 09:30:00,17.24,17.25,17.15,17.19,262929.0,16.1362,16.1455,16.0519,16.0894,262929.0
2024-05-09 09:35:00,17.18,17.18,17.13,17.15,185186.0,16.08,16.08,16.0332,16.0519,185186.0
2024-05-09 09:40:00,17.16,17.21,17.15,17.19,95759.0,16.0613,16.1081,16.0519,16.0894,95759.0
2024-05-09 09:45:00,17.19,17.24,17.18,17.23,90250.0,16.0894,16.1362,16.08,16.1268,90250.0
2024-05-09 09:50:00,17.23,17.28,17.22,17.25,177856.0,16.1268,16.1736,16.1175,16.1455,177856.0
2024-05-09 09:55:00,17.25,17.32,17.25,17.31,90047.0,16.1455,16.2111,16.1455,16.2017,90047.0
2024-05-09 10:00:00,17.32,17.33,17.27,17.29,122121.0,16.2111,16.2204,16.1643,16.183,122121.0
2024-05-09 10:05:00,17.29,17.3,17.27,17.29,75495.0,16.183,16.1923,16.1643,16.183,75495.0
2024-05-09 10:10:00,17.3,17.33,17.29,17.3,83074.0,16.1923,16.2204,16.183,16.1923,83074.0
2024-05-09 10:15:00,17.3,17.33,17.3,17.31,52250.0,16.1923,16.2204,16.1923,16.2017,52250.0
2024-05-09 10:20:00,17.31,17.35,17.31,17.31,85667.0,16.2017,16.2391,16.2017,16.2017,85667.0
2024-05-09 10:25:00,17.32,17.33,17.3,17.3,34018.0,16.2111,16.2204,16.1923,16.1923,34018.0
2024-05-09 10:30:00,17.3,17.32,17.29,17.3,38835.0,16.1923,16.2111,16.183,16.1923,38835.0
2024-05-09 10:35:00,17.3,17.33,17.28,17.33,90829.0,16.1923,16.2204,16.1736,16.2204,90829.0
2024-05-09 10:40:00,17.32,17.33,17.26,17.27,44317.0,16.2111,16.2204,16.1549,16.1643,44317.0
2024-05-09 10:45:00,17.26,17.27,17.24,17.25,33934.0,16.1549,16.1643,16.1362,16.1455,33934.0
2024-05-09 10:50:00,17.25,17.25,17.21,17.22,63561.0,16.1455,16.1455,16.1081,16.1175,63561.0
2024-05-09 10:55:00,17.23,17.23,17.21,17.21,26259.0,16.1268,16.1268,16.1081,16.1081,26259.0
2024-05-09 11:00:00,17.22,17.25,17.21,17.23,52347.0,16.1175,16.1455,16.1081,16.1268,52347.0
2024-05-09 11:05:00,17.23,17.23,17.21,17.22,23113.0,16.1268,16.1268,16.1081,16.1175,23113.0
2024-05-09 11:10:00,17.21,17.23,17.2,17.2,49089.0,16.1081,16.1268,16.0987,16.0987,49089.0
2024-05-09 11:15:00,17.2,17.24,17.2,17.23,31684.0,16.0987,16.1362,16.0987,16.1268,31684.0
2024-05-09 11:20:00,17.24,17.24,17.22,17.24,63224.0,16.1362,16.1362,16.1175,16.1362,63224.0
2024-05-09 11:25:00,17.23,17.24,17.22,17.23,43315.0,16.1268,16.1362,16.1175,16.1268,43315.0
2024-05-09 11:30:00,17.23,17.23,17.2,17.21,40792.0,16.1268,16.1268,16.0987,16.1081,40792.0
2024-05-09 11:35:00,17.22,17.22,17.2,17.2,57538.0,16.1175,16.1175,16.0987,16.0987,57538.0
2024-05-09 11:40:00,17.2,17.21,17.18,17.21,72360.0,16.0987,16.1081,16.08,16.1081,72360.0
2024-05-09 11:45:00,17.21,17.22,17.2,17.21,18033.0,16.1081,16.1175,16.0987,16.1081,18033.0
2024-05-09 11:50:00,17.2,17.21,17.19,17.21,24729.0,16.0987,16.1081,16.0894,16.1081,24729.0
2024-05-09 11:55:00,17.2,17.21,17.19,17.21,26996.0,16.0987,16.1081,16.0894,16.1081,26996.0
2024-05-09 12:00:00,17.2,17.22,17.2,17.22,23387.0,16.0987,16.1175,16.0987,16.1175,23387.0
2024-05-09 12:05:00,17.21,17.22,17.19,17.2,19558.0,16.1081,16.1175,16.0894,16.0987,19558.0
2024-05-09 12:10:00,17.2,17.21,17.19,17.21,31436.0,16.0987,16.1081,16.0894,16.1081,31436.0
2024-05-09 12:15:00,17.21,17.21,17.18,17.2,78531.0,16.1081,16.1081,16.08,16.0987,78531.0
2024-05-09 12:20:00,17.19,17.2,17.18,17.19,55632.0,16.0894,16.0987,16.08,16.0894,55632.0
2024-05-09 12:25:00,17.19,17.21,17.18,17.19,47692.0,16.0894,16.1081,16.08,16.0894,47692.0
2024-05-09 12:30:00,17.19,17.22,17.19,17.2,90796.0,16.0894,16.1175,16.0894,16.0987,90796.0
2024-05-09 12:35:00,17.2,17.22,17.2,17.21,30868.0,16.0987,16.1175,16.0987,16.1081,30868.0
2024-05-09 12:40:00,17.2,17.21,17.19,17.21,22047.0,16.0987,16.1081,16.0894,16.1081,22047.0
2024-05-09 12:45:00,17.21,17.25,17.2,17.24,54279.0,16.1081,16.1455,16.0987,16.1362,54279.0
2024-05-09 12:50:00,17.24,17.26,17.23,17.24,52171.0,16.1362,16.1549,16.1268,16.1362,52171.0
2024-05-09 12:55:00,17.23,17.25,17.23,17.23,37635.0,16.1268,16.1455,16.1268,16.1268,37635.0
2024-05-09 13:00:00,17.24,17.27,17.24,17.27,34926.0,16.1362,16.1643,16.1362,16.1643,34926.0
2024-05-09 13:05:00,17.27,17.27,17.23,17.23,24204.0,16.1643,16.1643,16.1268,16.1268,24204.0
2024-05-09 13:10:00,17.23,17.25,17.23,17.24,19516.0,16.1268,16.1455,16.1268,16.1362,19516.0
2024-05-09 13:15:00,17.24,17.24,17.22,17.23,15371.0,16.1362,16.1362,16.1175,16.1268,15371.0
2024-05-09 13:20:00,17.23,17.23,17.21,17.21,21709.0,16.1268,16.1268,16.1081,16.1081,21709.0
2024-05-09 13:25:00,17.22,17.24,17.22,17.22,30924.0,16.1175,16.1362,16.1175,16.1175,30924.0
2024-05-09 13:30:00,17.22,17.26,17.22,17.23,55831.0,16.1175,16.1549,16.1175,16.1268,55831.0
2024-05-09 13:35:00,17.23,17.26,17.23,17.25,38138.0,16.1268,16.1549,16.1268,16.1455,38138.0
2024-05-09 13:40:00,17.25,17.25,17.23,17.23,41938.0,16.1455,16.1455,16.1268,16.1268,41938.0
2024-05-09 13:45:00,17.24,17.26,17.23,17.23,52704.0,16.1362,16.1549,16.1268,16.1268,52704.0
2024-05-09 13:50:00,17.23,17.24,17.22,17.23,21046.0,16.1268,16.1362,16.1175,16.1268,21046.0
2024-05-09 13:55:00,17.22,17.24,17.22,17.22,13171.0,16.1175,16.1362,16.1175,16.1175,13171.0
2024-05-09 14:00:00,17.23,17.23,17.2,17.21,49106.0,16.1268,16.1268,16.0987,16.1081,49106.0
2024-05-09 14:05:00,17.21,17.23,17.21,17.21,36586.0,16.1081,16.1268,16.1081,16.1081,36586.0
2024-05-09 14:10:00,17.21,17.22,17.2,17.21,23057.0,16.1081,16.1175,16.0987,16.1081,23057.0
2024-05-09 14:15:00,17.21,17.23,17.2,17.22,29722.0,16.1081,16.1268,16.0987,16.1175,29722.0
2024-05-09 14:20:00,17.21,17.22,17.19,17.2,73284.0,16.1081,16.1175,16.0894,16.0987,73284.0
2024-05-09 14:25:00,17.2,17.21,17.19,17.2,30276.0,16.0987,16.1081,16.0894,16.0987,30276.0
2024-05-09 14:30:00,17.2,17.2,17.19,17.2,21033.0,16.0987,16.0987,16.0894,16.0987,21033.0
2024-05-09 14:35:00,17.19,17.23,17.19,17.21,53151.0,16.0894,16.1268,16.0894,16.1081,53151.0
2024-05-09 14:40:00,17.21,17.22,17.2,17.21,38193.0,16.1081,16.1175,16.0987,16.1081,38193.0
2024-05-09 14:45:00,17.2,17.22,17.2,17.21,26462.0,16.0987,16.1175,16.0987,16.1081,26462.0
2024-05-09 14:50:00,17.21,17.22,17.2,17.21,35132.0,16.1081,16.1175,16.0987,16.1081,35132.0
2024-05-09 14:55:00,17.21,17.25,17.21,17.24,39292.0,16.1081,16.1455,16.1081,16.1362,39292.0
2024-05-09 15:00:00,17.24,17.26,17.24,17.24,34562.0,16.1362,16.1549,16.1362,16.1362,34562.0
2024-05-09 15:05:00,17.24,17.26,17.24,17.24,39408.0,16.1362,16.1549,16.1362,16.1362,39408.0
2024-05-09 15:10:00,17.24,17.26,17.23,17.26,28552.0,16.1362,16.1549,16.1268,16.1549,28552.0
2024-05-09 15:15:00,17.26,17.26,17.23,17.23,40720.0,16.1549,16.1549,16.1268,16.1268,40720.0
2024-05-09 15:20:00,17.23,17.24,17.23,17.24,29057.0,16.1268,16.1362,16.1268,16.1362,29057.0
2024-05-09 15:25:00,17.23,17.26,17.23,17.25,44655.0,16.1268,16.1549,16.1268,16.1455,44655.0
2024-05-09 15:30:00,17.24,17.25,17.22,17.22,53466.0,16.1362,16.1455,16.1175,16.1175,53466.0
2024-05-09 15:35:00,17.23,17.24,17.22,17.23,38533.0,16.1268,16.1362,16.1175,16.1268,38533.0
2024-05-09 15:40:00,17.23,17.25,17.22,17.23,66055.0,16.1268,16.1455,16.1175,16.1268,66055.0
2024-05-09 15:45:00,17.23,17.25,17.23,17.23,63565.0,16.1268,16.1455,16.1268,16.1268,63565.0
2024-05-09 15:50:00,17.23,17.24,17.22,17.23,157513.0,16.1268,16.1362,16.1175,16.1268,157513.0
2024-05-09 15:55:00,17.23,17.27,17.23,17.26,447100.0,16.1268,16.1643,16.1268,16.1549,447100.0
2024-05-10 09:30:00,17.26,17.39,17.26,17.32,325574.0,16.1549,16.2766,16.1549,16.2111,325574.0
2024-05-10 09:35:00,17.32,17.36,17.28,17.35,98354.0,16.2111,16.2485,16.1736,16.2391,98354.0
2024-05-10 09:40:00,17.35,17.35,17.28,17.29,44135.0,16.2391,16.2391,16.1736,16.183,44135.0
2024-05-10 09:45:00,17.3,17.32,17.28,17.32,52213.0,16.1923,16.2111,16.1736,16.2111,52213.0
2024-05-10 09:50:00,17.32,17.37,17.31,17.36,54290.0,16.2111,16.2579,16.2017,16.2485,54290.0
2024-05-10 09:55:00,17.36,17.39,17.35,17.37,74585.0,16.2485,16.2766,16.2391,16.2579,74585.0
2024-05-10 10:00:00,17.37,17.38,17.34,17.37,47784.0,16.2579,16.2672,16.2298,16.2579,47784.0
2024-05-10 10:05:00,17.38,17.41,17.38,17.39,104954.0,16.2672,16.2953,16.2672,16.2766,104954.0
2024-05-10 10:10:00,17.4,17.41,17.35,17.37,78601.0,16.2859,16.2953,16.2391,16.2579,78601.0
2024-05-10 10:15:00,17.37,17.4,17.36,17.38,58173.0,16.2579,16.2859,16.2485,16.2672,58173.0
2024-05-10 10:20:00,17.38,17.39,17.35,17.38,36828.0,16.2672,16.2766,16.2391,16.2672,36828.0
2024-05-10 10:25:00,17.38,17.4,17.37,17.4,42175.0,16.2672,16.2859,16.2579,16.2859,42175.0
2024-05-10 10:30:00,17.39,17.42,17.38,17.42,69541.0,16.2766,16.3047,16.2672,16.3047,69541.0
2024-05-10 10:35:00,17.42,17.42,17.39,17.41,70287.0,16.3047,16.3047,16.2766,16.2953,70287.0
2024-05-10 10:40:00,17.41,17.42,17.34,17.36,105518.0,16.2953,16.3047,16.2298,16.2485,105518.0
2024-05-10 10:45:00,17.36,17.4,17.35,17.38,81750.0,16.2485,16.2859,16.2391,16.2672,81750.0
2024-05-10 10:50:00,17.38,17.38,17.34,17.34,62652.0,16.2672,16.2672,16.2298,16.2298,62652.0
2024-05-10 10:55:00,17.35,17.37,17.34,17.34,77874.0,16.2391,16.2579,16.2298,16.2298,77874.0
2024-05-10 11:00:00,17.35,17.36,17.34,17.35,32084.0,16.2391,16.2485,16.2298,16.2391,32084.0
2024-05-10 11:05:00,17.35,17.37,17.34,17.35,61117.0,16.2391,16.2579,16.2298,16.2391,61117.0
2024-05-10 11:10:00,17.35,17.35,17.32,17.33,41601.0,16.2391,16.2391,16.2111,16.2204,41601.0
2024-05-10 11:15:00,17.34,17.34,17.31,17.32,28380.0,16.2298,16.2298,16.2017,16.2111,28380.0
2024-05-10 11:20:00,17.32,17.33,17.31,17.32,44267.0,16.2111,16.2204,16.2017,16.2111,44267.0
2024-05-10 11:25:00,17.33,17.33,17.31,17.32,34585.0,16.2204,16.2204,16.2017,16.2111,34585.0
2024-05-10 11:30:00,17.32,17.35,17.31,17.32,67726.0,16.2111,16.2391,16.2017,16.2111,67726.0
2024-05-10 11:35:00,17.32,17.35,17.31,17.32,85367.0,16.2111,16.2391,16.2017,16.2111,85367.0
2024-05-10 11:40:00,17.32,17.33,17.31,17.32,58160.0,16.2111,16.2204,16.2017,16.2111,58160.0
2024-05-10 11:45:00,17.32,17.34,17.29,17.3,124490.0,16.2111,16.2298,16.183,16.1923,124490.0
2024-05-10 11:50:00,17.3,17.31,17.29,17.31,30331.0,16.1923,16.2017,16.183,16.2017,30331.0
2024-05-10 11:55:00,17.31,17.32,17.3,17.31,74038.0,16.2017,16.2111,16.1923,16.2017,74038.0
2024-05-10 12:00:00,17.32,17.33,17.26,17.27,69346.0,16.2111,16.2204,16.1549,16.1643,69346.0
2024-05-10 12:05:00,17.27,17.28,17.24,17.28,88798.0,16.1643,16.1736,16.1362,16.1736,88798.0
2024-05-10 12:10:00,17.28,17.28,17.25,17.25,59561.0,16.1736,16.1736,16.1455,16.1455,59561.0
2024-05-10 12:15:00,17.26,17.26,17.25,17.25,25970.0,16.1549,16.1549,16.1455,16.1455,25970.0
2024-05-10 12:20:00,17.25,17.27,17.25,17.27,35299.0,16.1455,16.1643,16.1455,16.1643,35299.0
2024-05-10 12:25:00,17.28,17.29,17.23,17.24,55379.0,16.1736,16.183,16.1268,16.1362,55379.0
2024-05-10 12:30:00,17.25,17.26,17.24,17.26,57456.0,16.1455,16.1549,16.1362,16.1549,57456.0
2024-05-10 12:35:00,17.26,17.26,17.25,17.26,18034.0,16.1549,16.1549,16.1455,16.1549,18034.0
2024-05-10 12:40:00,17.26,17.27,17.25,17.26,20091.0,16.1549,16.1643,16.1455,16.1549,20091.0
2024-05-10 12:45:00,17.26,17.3,17.25,17.3,37468.0,16.1549,16.1923,16.1455,16.1923,37468.0
2024-05-10 12:50:00,17.29,17.3,17.28,17.28,45932.0,16.183,16.1923,16.1736,16.1736,45932.0
2024-05-10 12:55:00,17.29,17.29,17.28,17.29,15461.0,16.183,16.183,16.1736,16.183,15461.0
2024-05-10 13:00:00,17.29,17.31,17.28,17.29,38441.0,16.183,16.2017,16.1736,16.183,38441.0
2024-05-10 13:05:00,17.29,17.3,17.28,17.3,16296.0,16.183,16.1923,16.1736,16.1923,16296.0
2024-05-10 13:10:00,17.3,17.31,17.28,17.31,23666.0,16.1923,16.2017,16.1736,16.2017,23666.0
2024-05-10 13:15:00,17.31,17.33,17.3,17.31,37073.0,16.2017,16.2204,16.1923,16.2017,37073.0
2024-05-10 13:20:00,17.31,17.32,17.29,17.29,33776.0,16.2017,16.2111,16.183,16.183,33776.0
2024-05-10 13:25:00,17.29,17.3,17.28,17.3,16264.0,16.183,16.1923,16.1736,16.1923,16264.0
2024-05-10 13:30:00,17.3,17.3,17.27,17.27,26806.0,16.1923,16.1923,16.1643,16.1643,26806.0
2024-05-10 13:35:00,17.27,17.29,17.26,17.28,49713.0,16.1643,16.183,16.1549,16.1736,49713.0
2024-05-10 13:40:00,17.29,17.3,17.28,17.29,13299.0,16.183,16.1923,16.1736,16.183,13299.0
2024-05-10 13:45:00,17.3,17.3,17.27,17.28,30133.0,16.1923,16.1923,16.1643,16.1736,30133.0
2024-05-10 13:50:00,17.28,17.31,17.27,17.3,25020.0,16.1736,16.2017,16.1643,16.1923,25020.0
2024-05-10 13:55:00,17.3,17.3,17.29,17.29,8202.0,16.1923,16.1923,16.183,16.183,8202.0
2024-05-10 14:00:00,17.3,17.3,17.28,17.28,22881.0,16.1923,16.1923,16.1736,16.1736,22881.0
2024-05-10 14:05:00,17.28,17.3,17.27,17.29,30530.0,16.1736,16.1923,16.1643,16.183,30530.0
2024-05-10 14:10:00,17.28,17.29,17.26,17.26,37654.0,16.1736,16.183,16.1549,16.1549,37654.0
2024-05-10 14:15:00,17.27,17.29,17.26,17.29,25109.0,16.1643,16.183,16.1549,16.183,25109.0
2024-05-10 14:20:00,17.29,17.29,17.27,17.28,20614.0,16.183,16.183,16.1643,16.1736,20614.0
2024-05-10 14:25:00,17.28,17.28,17.25,17.27,100796.0,16.1736,16.1736,16.1455,16.1643,100796.0
2024-05-10 14:30:00,17.27,17.27,17.25,17.27,33992.0,16.1643,16.1643,16.1455,16.1643,33992.0
2024-05-10 14:35:00,17.26,17.27,17.26,17.27,65423.0,16.1549,16.1643,16.1549,16.1643,65423.0
2024-05-10 14:40:00,17.27,17.27,17.26,17.27,23404.0,16.1643,16.1643,16.1549,16.1643,23404.0
2024-05-10 14:45:00,17.26,17.27,17.26,17.27,64979.0,16.1549,16.1643,16.1549,16.1643,64979.0
2024-05-10 14:50:00,17.27,17.29,17.26,17.28,121373.0,16.1643,16.183,16.1549,16.1736,121373.0
2024-05-10 14:55:00,17.27,17.28,17.27,17.28,14504.0,16.1643,16.1736,16.1643,16.1736,14504.0
2024-05-10 15:00:00,17.27,17.28,17.26,17.28,166078.0,16.1643,16.1736,16.1549,16.1736,166078.0
2024-05-10 15:05:00,17.28,17.28,17.25,17.25,42526.0,16.1736,16.1736,16.1455,16.1455,42526.0
2024-05-10 15:10:00,17.26,17.26,17.25,17.26,19794.0,16.1549,16.1549,16.1455,16.1549,19794.0
2024-05-10 15:15:00,17.26,17.26,17.24,17.25,50750.0,16.1549,16.1549,16.1362,16.1455,50750.0
2024-05-10 15:20:00,17.25,17.25,17.23,17.23,87645.0,16.1455,16.1455,16.1268,16.1268,87645.0
2024-05-10 15:25:00,17.24,17.24,17.23,17.23,42595.0,16.1362,16.1362,16.1268,16.1268,42595.0
2024-05-10 15:30:00,17.23,17.25,17.23,17.24,223043.0,16.1268,16.1455,16.1268,16.1362,223043.0
2024-05-10 15:35:00,17.24,17.26,17.23,17.25,163225.0,16.1362,16.1549,16.1268,16.1455,163225.0
2024-05-10 15:40:00,17.25,17.25,17.22,17.23,302172.0,16.1455,16.1455,16.1175,16.1268,302172.0
2024-05-10 15:45:00,17.23,17.24,17.22,17.22,137495.0,16.1268,16.1362,16.1175,16.1175,137495.0
2024-05-10 15:50:00,17.22,17.24,17.19,17.23,408199.0,16.1175,16.1362,16.0894,16.1268,408199.0
2024-05-10 15:55:00,17.23,17.24,17.12,17.17,1768076.0,16.1268,16.1362,16.0239,16.0707,1768076.0
2024-05-13 09:30:00,17.25,17.59,17.22,17.59,399156.0,16.1455,16.4638,16.1175,16.4638,399156.0
2024-05-13 09:35:00,17.59,17.75,17.58,17.7,532318.0,16.4638,16.6135,16.4544,16.5667,532318.0
2024-05-13 09:40:00,17.71,17.74,17.66,17.7,179838.0,16.5761,16.6042,16.5293,16.5667,179838.0
2024-05-13 09:45:00,17.69,17.87,17.67,17.86,246754.0,16.5574,16.7259,16.5387,16.7165,246754.0
2024-05-13 09:50:00,17.86,18.65,17.85,18.13,2351036.0,16.7165,17.4559,16.7071,16.9692,2351036.0
2024-05-13 09:55:00,18.12,18.14,17.94,18.01,579019.0,16.9598,16.9786,16.7914,16.8569,579019.0
2024-05-13 10:00:00,18.04,18.19,17.99,18.16,615077.0,16.885,17.0254,16.8382,16.9973,615077.0
2024-05-13 10:05:00,18.16,18.23,18.11,18.16,543533.0,16.9973,17.0628,16.9505,16.9973,543533.0
2024-05-13 10:10:00,18.16,18.17,18.07,18.12,199276.0,16.9973,17.0066,16.913,16.9598,199276.0
2024-05-13 10:15:00,18.11,18.28,18.11,18.27,413949.0,16.9505,17.1096,16.9505,17.1002,413949.0
2024-05-13 10:20:00,18.28,18.4,18.26,18.4,286896.0,17.1096,17.2219,17.0909,17.2219,286896.0
2024-05-13 10:25:00,18.4,18.41,18.31,18.37,223107.0,17.2219,17.2313,17.1377,17.1938,223107.0
2024-05-13 10:30:00,18.38,18.46,18.36,18.41,336867.0,17.2032,17.2781,17.1845,17.2313,336867.0
2024-05-13 10:35:00,18.41,18.47,18.38,18.44,360608.0,17.2313,17.2874,17.2032,17.2594,360608.0
2024-05-13 10:40:00,18.44,18.52,18.43,18.5,297447.0,17.2594,17.3342,17.25,17.3155,297447.0
2024-05-13 10:45:00,18.5,18.53,18.47,18.48,258895.0,17.3155,17.3436,17.2874,17.2968,258895.0
2024-05-13 10:50:00,18.48,18.52,18.39,18.43,344429.0,17.2968,17.3342,17.2126,17.25,344429.0
2024-05-13 10:55:00,18.43,18.43,18.32,18.39,214453.0,17.25,17.25,17.147,17.2126,214453.0
2024-05-13 11:00:00,18.39,18.39,18.31,18.33,308542.0,17.2126,17.2126,17.1377,17.1564,308542.0
2024-05-13 11:05:00,18.34,18.36,18.27,18.28,186848.0,17.1658,17.1845,17.1002,17.1096,186848.0
2024-05-13 11:10:00,18.29,18.3,18.25,18.26,142444.0,17.119,17.1283,17.0815,17.0909,142444.0
2024-05-13 11:15:00,18.25,18.32,18.24,18.27,169385.0,17.0815,17.147,17.0722,17.1002,169385.0
2024-05-13 11:20:00,18.27,18.27,18.23,18.25,138833.0,17.1002,17.1002,17.0628,17.0815,138833.0
2024-05-13 11:25:00,18.25,18.25,18.15,18.16,199008.0,17.0815,17.0815,16.9879,16.9973,199008.0
2024-05-13 11:30:00,18.16,18.16,18.06,18.07,159299.0,16.9973,16.9973,16.9037,16.913,159299.0
2024-05-13 11:35:00,18.06,18.14,18.05,18.14,107753.0,16.9037,16.9786,16.8943,16.9786,107753.0
2024-05-13 11:40:00,18.14,18.14,18.1,18.12,85631.0,16.9786,16.9786,16.9411,16.9598,85631.0
2024-05-13 11:45:00,18.12,18.13,18.07,18.08,112513.0,16.9598,16.9692,16.913,16.9224,112513.0
2024-05-13 11:50:00,18.07,18.08,18.01,18.02,111537.0,16.913,16.9224,16.8569,16.8662,111537.0
2024-05-13 11:55:00,18.02,18.02,17.94,17.97,198736.0,16.8662,16.8662,16.7914,16.8194,198736.0
2024-05-13 12:00:00,17.97,18.02,17.96,18.02,97851.0,16.8194,16.8662,16.8101,16.8662,97851.0
2024-05-13 12:05:00,18.03,18.07,18.01,18.05,80363.0,16.8756,16.913,16.8569,16.8943,80363.0
2024-05-13 12:10:00,18.05,18.06,18.03,18.03,53433.0,16.8943,16.9037,16.8756,16.8756,53433.0
2024-05-13 12:15:00,18.04,18.05,17.99,18.01,82184.0,16.885,16.8943,16.8382,16.8569,82184.0
2024-05-13 12:20:00,18.01,18.06,18.0,18.04,70662.0,16.8569,16.9037,16.8475,16.885,70662.0
2024-05-13 12:25:00,18.04,18.04,18.0,18.04,57531.0,16.885,16.885,16.8475,16.885,57531.0
2024-05-13 12:30:00,18.04,18.06,18.01,18.02,71313.0,16.885,16.9037,16.8569,16.8662,71313.0
2024-05-13 12:35:00,18.02,18.05,18.01,18.05,89474.0,16.8662,16.8943,16.8569,16.8943,89474.0
2024-05-13 12:40:00,18.05,18.07,18.04,18.06,51847.0,16.8943,16.913,16.885,16.9037,51847.0
2024-05-13 12:45:00,18.06,18.07,18.03,18.04,87110.0,16.9037,16.913,16.8756,16.885,87110.0
2024-05-13 12:50:00,18.05,18.06,18.03,18.06,32028.0,16.8943,16.9037,16.8756,16.9037,32028.0
2024-05-13 12:55:00,18.05,18.06,18.03,18.05,95355.0,16.8943,16.9037,16.8756,16.8943,95355.0
2024-05-13 13:00:00,18.05,18.05,18.03,18.04,27959.0,16.8943,16.8943,16.8756,16.885,27959.0
2024-05-13 13:05:00,18.04,18.06,18.03,18.04,66816.0,16.885,16.9037,16.8756,16.885,66816.0
2024-05-13 13:10:00,18.04,18.06,18.03,18.05,98782.0,16.885,16.9037,16.8756,16.8943,98782.0
2024-05-13 13:15:00,18.06,18.09,18.05,18.09,109225.0,16.9037,16.9318,16.8943,16.9318,109225.0
2024-05-13 13:20:00,18.09,18.11,18.06,18.07,71534.0,16.9318,16.9505,16.9037,16.913,71534.0
2024-05-13 13:25:00,18.08,18.09,18.06,18.08,44477.0,16.9224,16.9318,16.9037,16.9224,44477.0
2024-05-13 13:30:00,18.07,18.1,18.07,18.1,99406.0,16.913,16.9411,16.913,16.9411,99406.0
2024-05-13 13:35:00,18.1,18.13,18.09,18.11,138380.0,16.9411,16.9692,16.9318,16.9505,138380.0
2024-05-13 13:40:00,18.11,18.13,18.1,18.11,71197.0,16.9505,16.9692,16.9411,16.9505,71197.0
2024-05-13 13:45:00,18.11,18.16,18.1,18.16,175589.0,16.9505,16.9973,16.9411,16.9973,175589.0
2024-05-13 13:50:00,18.16,18.18,18.15,18.18,54809.0,16.9973,17.016,16.9879,17.016,54809.0
2024-05-13 13:55:00,18.18,18.22,18.18,18.21,124893.0,17.016,17.0534,17.016,17.0441,124893.0
2024-05-13 14:00:00,18.21,18.22,18.15,18.16,65063.0,17.0441,17.0534,16.9879,16.9973,65063.0
2024-05-13 14:05:00,18.16,18.18,18.14,18.17,68019.0,16.9973,17.016,16.9786,17.0066,68019.0
2024-05-13 14:10:00,18.17,18.18,18.16,18.18,49614.0,17.0066,17.016,16.9973,17.016,49614.0
2024-05-13 14:15:00,18.17,18.18,18.14,18.18,108113.0,17.0066,17.016,16.9786,17.016,108113.0
2024-05-13 14:20:00,18.17,18.19,18.17,18.19,36205.0,17.0066,17.0254,17.0066,17.0254,36205.0
2024-05-13 14:25:00,18.18,18.19,18.17,18.18,54188.0,17.016,17.0254,17.0066,17.016,54188.0
2024-05-13 14:30:00,18.18,18.19,18.14,18.15,82541.0,17.016,17.0254,16.9786,16.9879,82541.0
2024-05-13 14:35:00,18.14,18.15,18.13,18.14,53808.0,16.9786,16.9879,16.9692,16.9786,53808.0
2024-05-13 14:40:00,18.14,18.16,18.13,18.16,36932.0,16.9786,16.9973,16.9692,16.9973,36932.0
2024-05-13 14:45:00,18.16,18.17,18.11,18.14,104289.0,16.9973,17.0066,16.9505,16.9786,104289.0
2024-05-13 14:50:00,18.14,18.15,18.11,18.14,98275.0,16.9786,16.9879,16.9505,16.9786,98275.0
2024-05-13 14:55:00,18.14,18.16,18.13,18.14,74312.0,16.9786,16.9973,16.9692,16.9786,74312.0
2024-05-13 15:00:00,18.15,18.17,18.14,18.16,61497.0,16.9879,17.0066,16.9786,16.9973,61497.0
2024-05-13 15:05:00,18.16,18.17,18.15,18.16,53534.0,16.9973,17.0066,16.9879,16.9973,53534.0
2024-05-13 15:10:00,18.17,18.18,18.16,18.17,45977.0,17.0066,17.016,16.9973,17.0066,45977.0
2024-05-13 15:15:00,18.16,18.18,18.16,18.18,65239.0,16.9973,17.016,16.9973,17.016,65239.0
2024-05-13 15:20:00,18.18,18.18,18.13,18.13,96438.0,17.016,17.016,16.9692,16.9692,96438.0
2024-05-13 15:25:00,18.14,18.16,18.13,18.14,77346.0,16.9786,16.9973,16.9692,16.9786,77346.0
2024-05-13 15:30:00,18.14,18.15,18.11,18.13,115390.0,16.9786,16.9879,16.9505,16.9692,115390.0
2024-05-13 15:35:00,18.13,18.14,18.11,18.12,92004.0,16.9692,16.9786,16.9505,16.9598,92004.0
2024-05-13 15:40:00,18.12,18.14,18.11,18.13,115499.0,16.9598,16.9786,16.9505,16.9692,115499.0
2024-05-13 15:45:00,18.13,18.13,18.11,18.13,155736.0,16.9692,16.9692,16.9505,16.9692,155736.0
2024-05-13 15:50:00,18.13,18.16,18.11,18.12,368945.0,16.9692,16.9973,16.9505,16.9598,368945.0
2024-05-13 15:55:00,18.11,18.14,18.09,18.12,860934.0,16.9505,16.9786,16.9318,16.9598,860934.0
2024-05-14 09:30:00,18.54,18.83,18.5,18.66,598808.0,17.353,17.6244,17.3155,17.4653,598808.0
2024-05-14 09:35:00,18.67,18.67,18.36,18.41,236216.0,17.4746,17.4746,17.1845,17.2313,236216.0
2024-05-14 09:40:00,18.41,18.44,18.28,18.36,99290.0,17.2313,17.2594,17.1096,17.1845,99290.0
2024-05-14 09:45:00,18.37,18.37,18.27,18.3,98700.0,17.1938,17.1938,17.1002,17.1283,98700.0
2024-05-14 09:50:00,18.31,18.43,18.31,18.43,133240.0,17.1377,17.25,17.1377,17.25,133240.0
2024-05-14 09:55:00,18.41,18.46,18.39,18.44,78138.0,17.2313,17.2781,17.2126,17.2594,78138.0
2024-05-14 10:00:00,18.45,18.48,18.42,18.45,65280.0,17.2687,17.2968,17.2406,17.2687,65280.0
2024-05-14 10:05:00,18.45,18.46,18.36,18.41,140650.0,17.2687,17.2781,17.1845,17.2313,140650.0
2024-05-14 10:10:00,18.41,18.48,18.39,18.39,75752.0,17.2313,17.2968,17.2126,17.2126,75752.0
2024-05-14 10:15:00,18.39,18.44,18.38,18.41,68461.0,17.2126,17.2594,17.2032,17.2313,68461.0
2024-05-14 10:20:00,18.41,18.41,18.34,18.37,90485.0,17.2313,17.2313,17.1658,17.1938,90485.0
2024-05-14 10:25:00,18.37,18.41,18.34,18.39,74331.0,17.1938,17.2313,17.1658,17.2126,74331.0
2024-05-14 10:30:00,18.39,18.43,18.34,18.4,69863.0,17.2126,17.25,17.1658,17.2219,69863.0
2024-05-14 10:35:00,18.39,18.4,18.32,18.35,74002.0,17.2126,17.2219,17.147,17.1751,74002.0
2024-05-14 10:40:00,18.34,18.36,18.32,18.34,66177.0,17.1658,17.1845,17.147,17.1658,66177.0
2024-05-14 10:45:00,18.35,18.37,18.32,18.35,42733.0,17.1751,17.1938,17.147,17.1751,42733.0
2024-05-14 10:50:00,18.35,18.4,18.33,18.38,73836.0,17.1751,17.2219,17.1564,17.2032,73836.0
2024-05-14 10:55:00,18.38,18.42,18.37,18.42,61440.0,17.2032,17.2406,17.1938,17.2406,61440.0
2024-05-14 11:00:00,18.42,18.45,18.35,18.36,80999.0,17.2406,17.2687,17.1751,17.1845,80999.0
2024-05-14 11:05:00,18.36,18.41,18.34,18.41,52540.0,17.1845,17.2313,17.1658,17.2313,52540.0
2024-05-14 11:10:00,18.41,18.42,18.36,18.37,52914.0,17.2313,17.2406,17.1845,17.1938,52914.0
2024-05-14 11:15:00,18.36,18.38,18.33,18.34,43030.0,17.1845,17.2032,17.1564,17.1658,43030.0
2024-05-14 11:20:00,18.34,18.36,18.32,18.33,39959.0,17.1658,17.1845,17.147,17.1564,39959.0
2024-05-14 11:25:00,18.34,18.34,18.3,18.3,52640.0,17.1658,17.1658,17.1283,17.1283,52640.0
2024-05-14 11:30:00,18.3,18.32,18.27,18.28,86117.0,17.1283,17.147,17.1002,17.1096,86117.0
2024-05-14 11:35:00,18.28,18.33,18.27,18.32,61068.0,17.1096,17.1564,17.1002,17.147,61068.0
2024-05-14 11:40:00,18.32,18.35,18.3,18.3,61062.0,17.147,17.1751,17.1283,17.1283,61062.0
2024-05-14 11:45:00,18.3,18.32,18.29,18.31,28361.0,17.1283,17.147,17.119,17.1377,28361.0
2024-05-14 11:50:00,18.31,18.33,18.3,18.33,32666.0,17.1377,17.1564,17.1283,17.1564,32666.0
2024-05-14 11:55:00,18.33,18.34,18.3,18.3,52682.0,17.1564,17.1658,17.1283,17.1283,52682.0
2024-05-14 12:00:00,18.3,18.32,18.27,18.29,49024.0,17.1283,17.147,17.1002,17.119,49024.0
2024-05-14 12:05:00,18.3,18.31,18.28,18.31,43398.0,17.1283,17.1377,17.1096,17.1377,43398.0
2024-05-14 12:10:00,18.3,18.32,18.27,18.29,36475.0,17.1283,17.147,17.1002,17.119,36475.0
2024-05-14 12:15:00,18.29,18.29,18.26,18.27,37583.0,17.119,17.119,17.0909,17.1002,37583.0
2024-05-14 12:20:00,18.27,18.29,18.24,18.25,107829.0,17.1002,17.119,17.0722,17.0815,107829.0
2024-05-14 12:25:00,18.25,18.27,18.23,18.26,45568.0,17.0815,17.1002,17.0628,17.0909,45568.0
2024-05-14 12:30:00,18.26,18.26,18.22,18.23,30233.0,17.0909,17.0909,17.0534,17.0628,30233.0
2024-05-14 12:35:00,18.23,18.25,18.23,18.24,28856.0,17.0628,17.0815,17.0628,17.0722,28856.0
2024-05-14 12:40:00,18.24,18.26,18.23,18.23,52289.0,17.0722,17.0909,17.0628,17.0628,52289.0
2024-05-14 12:45:00,18.23,18.24,18.2,18.21,39090.0,17.0628,17.0722,17.0347,17.0441,39090.0
2024-05-14 12:50:00,18.21,18.22,18.16,18.2,91115.0,17.0441,17.0534,16.9973,17.0347,91115.0
2024-05-14 12:55:00,18.19,18.2,18.18,18.2,23708.0,17.0254,17.0347,17.016,17.0347,23708.0
2024-05-14 13:00:00,18.2,18.2,18.13,18.14,81884.0,17.0347,17.0347,16.9692,16.9786,81884.0
2024-05-14 13:05:00,18.14,18.17,18.14,18.16,38778.0,16.9786,17.0066,16.9786,16.9973,38778.0
2024-05-14 13:10:00,18.16,18.16,18.13,18.15,36472.0,16.9973,16.9973,16.9692,16.9879,36472.0
2024-05-14 13:15:00,18.14,18.16,18.11,18.14,94043.0,16.9786,16.9973,16.9505,16.9786,94043.0
2024-05-14 13:20:00,18.14,18.15,18.14,18.14,43508.0,16.9786,16.9879,16.9786,16.9786,43508.0
2024-05-14 13:25:00,18.14,18.18,18.14,18.14,60234.0,16.9786,17.016,16.9786,16.9786,60234.0
2024-05-14 13:30:00,18.14,18.16,18.13,18.15,44054.0,16.9786,16.9973,16.9692,16.9879,44054.0
2024-05-14 13:35:00,18.15,18.19,18.15,18.16,71122.0,16.9879,17.0254,16.9879,16.9973,71122.0
2024-05-14 13:40:00,18.16,18.18,18.15,18.16,37762.0,16.9973,17.016,16.9879,16.9973,37762.0
2024-05-14 13:45:00,18.16,18.17,18.13,18.14,42743.0,16.9973,17.0066,16.9692,16.9786,42743.0
2024-05-14 13:50:00,18.14,18.16,18.13,18.16,39202.0,16.9786,16.9973,16.9692,16.9973,39202.0
2024-05-14 13:55:00,18.15,18.17,18.13,18.14,58303.0,16.9879,17.0066,16.9692,16.9786,58303.0
2024-05-14 14:00:00,18.13,18.15,18.12,18.12,43486.0,16.9692,16.9879,16.9598,16.9598,43486.0
2024-05-14 14:05:00,18.13,18.14,18.12,18.14,48987.0,16.9692,16.9786,16.9598,16.9786,48987.0
2024-05-14 14:10:00,18.14,18.18,18.13,18.16,49552.0,16.9786,17.016,16.9692,16.9973,49552.0
2024-05-14 14:15:00,18.16,18.19,18.15,18.18,69025.0,16.9973,17.0254,16.9879,17.016,69025.0
2024-05-14 14:20:00,18.18,18.19,18.16,18.17,66565.0,17.016,17.0254,16.9973,17.0066,66565.0
2024-05-14 14:25:00,18.17,18.19,18.16,18.18,51452.0,17.0066,17.0254,16.9973,17.016,51452.0
2024-05-14 14:30:00,18.18,18.19,18.17,18.18,61501.0,17.016,17.0254,17.0066,17.016,61501.0
2024-05-14 14:35:00,18.18,18.23,18.17,18.23,77509.0,17.016,17.0628,17.0066,17.0628,77509.0
2024-05-14 14:40:00,18.23,18.23,18.16,18.16,136348.0,17.0628,17.0628,16.9973,16.9973,136348.0
2024-05-14 14:45:00,18.16,18.19,18.15,18.16,298367.0,16.9973,17.0254,16.9879,16.9973,298367.0
2024-05-14 14:50:00,18.16,18.17,18.14,18.16,91316.0,16.9973,17.0066,16.9786,16.9973,91316.0
2024-05-14 14:55:00,18.17,18.18,18.14,18.14,54896.0,17.0066,17.016,16.9786,16.9786,54896.0
2024-05-14 15:00:00,18.14,18.16,18.13,18.15,47988.0,16.9786,16.9973,16.9692,16.9879,47988.0
2024-05-14 15:05:00,18.14,18.16,18.14,18.14,52938.0,16.9786,16.9973,16.9786,16.9786,52938.0
2024-05-14 15:10:00,18.14,18.15,18.14,18.14,44338.0,16.9786,16.9879,16.9786,16.9786,44338.0
2024-05-14 15:15:00,18.14,18.15,18.11,18.12,108332.0,16.9786,16.9879,16.9505,16.9598,108332.0
2024-05-14 15:20:00,18.12,18.12,18.11,18.12,28431.0,16.9598,16.9598,16.9505,16.9598,28431.0
2024-05-14 15:25:00,18.12,18.13,18.09,18.12,177054.0,16.9598,16.9692,16.9318,16.9598,177054.0
2024-05-14 15:30:00,18.12,18.15,18.11,18.15,83756.0,16.9598,16.9879,16.9505,16.9879,83756.0
2024-05-14 15:35:00,18.15,18.18,18.14,18.18,110510.0,16.9879,17.016,16.9786,17.016,110510.0
2024-05-14 15:40:00,18.18,18.24,18.17,18.23,176112.0,17.016,17.0722,17.0066,17.0628,176112.0
2024-05-14 15:45:00,18.23,18.28,18.23,18.28,157546.0,17.0628,17.1096,17.0628,17.1096,157546.0
2024-05-14 15:50:00,18.28,18.35,18.28,18.34,536008.0,17.1096,17.1751,17.1096,17.1658,536008.0
2024-05-14 15:55:00,18.35,18.38,18.33,18.36,848279.0,17.1751,17.2032,17.1564,17.1845,848279.0
2024-05-15 09:30:00,18.42,18.53,18.41,18.44,220380.0,17.2406,17.3436,17.2313,17.2594,220380.0
2024-05-15 09:35:00,18.44,18.45,18.23,18.24,100450.0,17.2594,17.2687,17.0628,17.0722,100450.0
2024-05-15 09:40:00,18.25,18.29,18.15,18.16,89830.0,17.0815,17.119,16.9879,16.9973,89830.0
2024-05-15 09:45:00,18.16,18.17,18.09,18.09,228565.0,16.9973,17.0066,16.9318,16.9318,228565.0
2024-05-15 09:50:00,18.09,18.13,18.06,18.07,62562.0,16.9318,16.9692,16.9037,16.913,62562.0
2024-05-15 09:55:00,18.09,18.09,18.03,18.05,60544.0,16.9318,16.9318,16.8756,16.8943,60544.0
2024-05-15 10:00:00,18.06,18.07,18.0,18.05,120925.0,16.9037,16.913,16.8475,16.8943,120925.0
2024-05-15 10:05:00,18.05,18.07,18.01,18.05,39535.0,16.8943,16.913,16.8569,16.8943,39535.0
2024-05-15 10:10:00,18.04,18.06,18.01,18.04,47727.0,16.885,16.9037,16.8569,16.885,47727.0
2024-05-15 10:15:00,18.04,18.06,18.02,18.04,57284.0,16.885,16.9037,16.8662,16.885,57284.0
2024-05-15 10:20:00,18.05,18.06,18.02,18.04,29250.0,16.8943,16.9037,16.8662,16.885,29250.0
2024-05-15 10:25:00,18.04,18.05,17.98,17.99,79557.0,16.885,16.8943,16.8288,16.8382,79557.0
2024-05-15 10:30:00,17.99,18.05,17.98,18.02,45570.0,16.8382,16.8943,16.8288,16.8662,45570.0
2024-05-15 10:35:00,18.02,18.09,18.02,18.07,83007.0,16.8662,16.9318,16.8662,16.913,83007.0
2024-05-15 10:40:00,18.07,18.11,18.07,18.1,41133.0,16.913,16.9505,16.913,16.9411,41133.0
2024-05-15 10:45:00,18.11,18.11,18.09,18.1,33812.0,16.9505,16.9505,16.9318,16.9411,33812.0
2024-05-15 10:50:00,18.09,18.12,18.09,18.09,40668.0,16.9318,16.9598,16.9318,16.9318,40668.0
2024-05-15 10:55:00,18.1,18.1,18.07,18.07,35683.0,16.9411,16.9411,16.913,16.913,35683.0
2024-05-15 11:00:00,18.08,18.11,18.06,18.06,45752.0,16.9224,16.9505,16.9037,16.9037,45752.0
2024-05-15 11:05:00,18.06,18.07,18.04,18.05,30746.0,16.9037,16.913,16.885,16.8943,30746.0
2024-05-15 11:10:00,18.05,18.08,18.04,18.05,45889.0,16.8943,16.9224,16.885,16.8943,45889.0
2024-05-15 11:15:00,18.04,18.07,18.04,18.06,27923.0,16.885,16.913,16.885,16.9037,27923.0
2024-05-15 11:20:00,18.07,18.09,18.05,18.06,34998.0,16.913,16.9318,16.8943,16.9037,34998.0
2024-05-15 11:25:00,18.07,18.09,18.06,18.07,31541.0,16.913,16.9318,16.9037,16.913,31541.0
2024-05-15 11:30:00,18.07,18.11,18.05,18.07,46968.0,16.913,16.9505,16.8943,16.913,46968.0
2024-05-15 11:35:00,18.07,18.08,18.04,18.05,52053.0,16.913,16.9224,16.885,16.8943,52053.0
2024-05-15 11:40:00,18.05,18.07,18.04,18.06,50707.0,16.8943,16.913,16.885,16.9037,50707.0
2024-05-15 11:45:00,18.06,18.06,18.03,18.04,30397.0,16.9037,16.9037,16.8756,16.885,30397.0
2024-05-15 11:50:00,18.05,18.06,18.03,18.04,32056.0,16.8943,16.9037,16.8756,16.885,32056.0
2024-05-15 11:55:00,18.04,18.07,18.01,18.03,176427.0,16.885,16.913,16.8569,16.8756,176427.0
2024-05-15 12:00:00,18.03,18.04,17.96,17.98,315056.0,16.8756,16.885,16.8101,16.8288,315056.0
2024-05-15 12:05:00,17.99,18.02,17.98,18.01,38411.0,16.8382,16.8662,16.8288,16.8569,38411.0
2024-05-15 12:10:00,18.02,18.06,18.0,18.05,46350.0,16.8662,16.9037,16.8475,16.8943,46350.0
2024-05-15 12:15:00,18.05,18.06,18.0,18.01,37828.0,16.8943,16.9037,16.8475,16.8569,37828.0
2024-05-15 12:20:00,18.0,18.02,18.0,18.01,30006.0,16.8475,16.8662,16.8475,16.8569,30006.0
2024-05-15 12:25:00,18.01,18.01,17.98,18.0,52728.0,16.8569,16.8569,16.8288,16.8475,52728.0
2024-05-15 12:30:00,17.99,17.99,17.96,17.98,38615.0,16.8382,16.8382,16.8101,16.8288,38615.0
2024-05-15 12:35:00,17.98,17.99,17.96,17.99,36564.0,16.8288,16.8382,16.8101,16.8382,36564.0
2024-05-15 12:40:00,17.99,17.99,17.96,17.98,60918.0,16.8382,16.8382,16.8101,16.8288,60918.0
2024-05-15 12:45:00,17.99,17.99,17.97,17.98,35480.0,16.8382,16.8382,16.8194,16.8288,35480.0
2024-05-15 12:50:00,17.98,17.98,17.95,17.96,38094.0,16.8288,16.8288,16.8007,16.8101,38094.0
2024-05-15 12:55:00,17.95,17.98,17.95,17.96,56885.0,16.8007,16.8288,16.8007,16.8101,56885.0
2024-05-15 13:00:00,17.96,17.97,17.93,17.96,71243.0,16.8101,16.8194,16.782,16.8101,71243.0
2024-05-15 13:05:00,17.96,17.97,17.93,17.93,55995.0,16.8101,16.8194,16.782,16.782,55995.0
2024-05-15 13:10:00,17.93,17.94,17.91,17.93,68748.0,16.782,16.7914,16.7633,16.782,68748.0
2024-05-15 13:15:00,17.93,17.95,17.91,17.94,54952.0,16.782,16.8007,16.7633,16.7914,54952.0
2024-05-15 13:20:00,17.94,17.94,17.93,17.93,25490.0,16.7914,16.7914,16.782,16.782,25490.0
2024-05-15 13:25:00,17.93,17.94,17.91,17.91,60123.0,16.782,16.7914,16.7633,16.7633,60123.0
2024-05-15 13:30:00,17.91,17.93,17.91,17.91,42622.0,16.7633,16.782,16.7633,16.7633,42622.0
2024-05-15 13:35:00,17.91,17.93,17.9,17.93,83635.0,16.7633,16.782,16.7539,16.782,83635.0
2024-05-15 13:40:00,17.93,17.99,17.92,17.98,118789.0,16.782,16.8382,16.7726,16.8288,118789.0
2024-05-15 13:45:00,17.98,18.0,17.97,18.0,66976.0,16.8288,16.8475,16.8194,16.8475,66976.0
2024-05-15 13:50:00,18.0,18.01,17.98,18.01,59547.0,16.8475,16.8569,16.8288,16.8569,59547.0
2024-05-15 13:55:00,18.0,18.01,17.97,17.99,49772.0,16.8475,16.8569,16.8194,16.8382,49772.0
2024-05-15 14:00:00,17.98,17.99,17.95,17.96,97338.0,16.8288,16.8382,16.8007,16.8101,97338.0
2024-05-15 14:05:00,17.96,17.96,17.93,17.93,38361.0,16.8101,16.8101,16.782,16.782,38361.0
2024-05-15 14:10:00,17.93,17.97,17.92,17.96,69413.0,16.782,16.8194,16.7726,16.8101,69413.0
2024-05-15 14:15:00,17.95,17.96,17.93,17.94,44341.0,16.8007,16.8101,16.782,16.7914,44341.0
2024-05-15 14:20:00,17.94,17.95,17.93,17.93,47418.0,16.7914,16.8007,16.782,16.782,47418.0
2024-05-15 14:25:00,17.94,17.98,17.92,17.97,89570.0,16.7914,16.8288,16.7726,16.8194,89570.0
2024-05-15 14:30:00,17.97,17.97,17.93,17.94,69707.0,16.8194,16.8194,16.782,16.7914,69707.0
2024-05-15 14:35:00,17.94,17.95,17.91,17.94,49905.0,16.7914,16.8007,16.7633,16.7914,49905.0
2024-05-15 14:40:00,17.94,17.95,17.93,17.95,49552.0,16.7914,16.8007,16.782,16.8007,49552.0
2024-05-15 14:45:00,17.95,17.96,17.93,17.95,44222.0,16.8007,16.8101,16.782,16.8007,44222.0
2024-05-15 14:50:00,17.95,17.98,17.95,17.98,48825.0,16.8007,16.8288,16.8007,16.8288,48825.0
2024-05-15 14:55:00,17.98,17.98,17.95,17.96,40541.0,16.8288,16.8288,16.8007,16.8101,40541.0
2024-05-15 15:00:00,17.96,17.96,17.92,17.96,56934.0,16.8101,16.8101,16.7726,16.8101,56934.0
2024-05-15 15:05:00,17.95,17.96,17.93,17.95,46881.0,16.8007,16.8101,16.782,16.8007,46881.0
2024-05-15 15:10:00,17.94,17.95,17.93,17.95,83693.0,16.7914,16.8007,16.782,16.8007,83693.0
2024-05-15 15:15:00,17.95,17.97,17.94,17.96,60079.0,16.8007,16.8194,16.7914,16.8101,60079.0
2024-05-15 15:20:00,17.96,17.96,17.94,17.96,40023.0,16.8101,16.8101,16.7914,16.8101,40023.0
2024-05-15 15:25:00,17.95,17.96,17.93,17.94,73417.0,16.8007,16.8101,16.782,16.7914,73417.0
2024-05-15 15:30:00,17.94,17.95,17.9,17.91,139030.0,16.7914,16.8007,16.7539,16.7633,139030.0
2024-05-15 15:35:00,17.91,17.91,17.88,17.89,131499.0,16.7633,16.7633,16.7352,16.7446,131499.0
2024-05-15 15:40:00,17.89,17.89,17.85,17.85,154501.0,16.7446,16.7446,16.7071,16.7071,154501.0
2024-05-15 15:45:00,17.85,17.86,17.82,17.82,131128.0,16.7071,16.7165,16.6791,16.6791,131128.0
2024-05-15 15:50:00,17.82,17.85,17.8,17.84,277974.0,16.6791,16.7071,16.6603,16.6978,277974.0
2024-05-15 15:55:00,17.84,17.89,17.83,17.88,504597.0,16.6978,16.7446,16.6884,16.7352,504597.0
2024-05-16 09:30:00,17.98,18.07,17.91,17.91,256604.0,16.8288,16.913,16.7633,16.7633,256604.0
2024-05-16 09:35:00,17.91,17.93,17.83,17.85,60133.0,16.7633,16.782,16.6884,16.7071,60133.0
2024-05-16 09:40:00,17.84,17.97,17.83,17.96,58361.0,16.6978,16.8194,16.6884,16.8101,58361.0
2024-05-16 09:45:00,17.95,18.01,17.92,17.98,93004.0,16.8007,16.8569,16.7726,16.8288,93004.0
2024-05-16 09:50:00,17.98,18.0,17.95,17.98,80161.0,16.8288,16.8475,16.8007,16.8288,80161.0
2024-05-16 09:55:00,17.98,18.03,17.94,17.99,80388.0,16.8288,16.8756,16.7914,16.8382,80388.0
2024-05-16 10:00:00,18.0,18.03,17.98,18.0,49101.0,16.8475,16.8756,16.8288,16.8475,49101.0
2024-05-16 10:05:00,18.0,18.0,17.94,17.95,39317.0,16.8475,16.8475,16.7914,16.8007,39317.0
2024-05-16 10:10:00,17.94,17.95,17.91,17.91,40427.0,16.7914,16.8007,16.7633,16.7633,40427.0
2024-05-16 10:15:00,17.92,17.96,17.89,17.95,93627.0,16.7726,16.8101,16.7446,16.8007,93627.0
2024-05-16 10:20:00,17.95,17.96,17.92,17.95,26780.0,16.8007,16.8101,16.7726,16.8007,26780.0
2024-05-16 10:25:00,17.95,18.0,17.94,17.98,59891.0,16.8007,16.8475,16.7914,16.8288,59891.0
2024-05-16 10:30:00,17.98,18.0,17.94,17.96,70318.0,16.8288,16.8475,16.7914,16.8101,70318.0
2024-05-16 10:35:00,17.95,17.96,17.92,17.93,59651.0,16.8007,16.8101,16.7726,16.782,59651.0
2024-05-16 10:40:00,17.93,17.95,17.91,17.94,38937.0,16.782,16.8007,16.7633,16.7914,38937.0
2024-05-16 10:45:00,17.93,17.94,17.91,17.92,31652.0,16.782,16.7914,16.7633,16.7726,31652.0
2024-05-16 10:50:00,17.92,17.95,17.91,17.94,40161.0,16.7726,16.8007,16.7633,16.7914,40161.0
2024-05-16 10:55:00,17.95,17.96,17.93,17.95,33121.0,16.8007,16.8101,16.782,16.8007,33121.0
2024-05-16 11:00:00,17.94,17.99,17.93,17.98,29086.0,16.7914,16.8382,16.782,16.8288,29086.0
2024-05-16 11:05:00,17.98,18.04,17.98,18.01,48928.0,16.8288,16.885,16.8288,16.8569,48928.0
2024-05-16 11:10:00,18.01,18.05,18.01,18.04,26190.0,16.8569,16.8943,16.8569,16.885,26190.0
2024-05-16 11:15:00,18.04,18.06,18.0,18.04,49198.0,16.885,16.9037,16.8475,16.885,49198.0
2024-05-16 11:20:00,18.03,18.06,18.03,18.05,29592.0,16.8756,16.9037,16.8756,16.8943,29592.0
2024-05-16 11:25:00,18.04,18.06,18.03,18.06,57401.0,16.885,16.9037,16.8756,16.9037,57401.0
2024-05-16 11:30:00,18.06,18.08,18.04,18.05,62885.0,16.9037,16.9224,16.885,16.8943,62885.0
2024-05-16 11:35:00,18.05,18.09,18.04,18.05,40081.0,16.8943,16.9318,16.885,16.8943,40081.0
2024-05-16 11:40:00,18.05,18.09,18.04,18.09,42198.0,16.8943,16.9318,16.885,16.9318,42198.0
2024-05-16 11:45:00,18.08,18.1,18.05,18.06,29116.0,16.9224,16.9411,16.8943,16.9037,29116.0
2024-05-16 11:50:00,18.06,18.1,18.06,18.09,41694.0,16.9037,16.9411,16.9037,16.9318,41694.0
2024-05-16 11:55:00,18.09,18.09,18.05,18.07,20508.0,16.9318,16.9318,16.8943,16.913,20508.0
2024-05-16 12:00:00,18.07,18.13,18.07,18.13,43689.0,16.913,16.9692,16.913,16.9692,43689.0
2024-05-16 12:05:00,18.12,18.15,18.11,18.14,50815.0,16.9598,16.9879,16.9505,16.9786,50815.0
2024-05-16 12:10:00,18.14,18.14,18.1,18.12,56486.0,16.9786,16.9786,16.9411,16.9598,56486.0
2024-05-16 12:15:00,18.12,18.12,18.1,18.12,35458.0,16.9598,16.9598,16.9411,16.9598,35458.0
2024-05-16 12:20:00,18.11,18.13,18.11,18.13,50147.0,16.9505,16.9692,16.9505,16.9692,50147.0
2024-05-16 12:25:00,18.12,18.15,18.12,18.14,29718.0,16.9598,16.9879,16.9598,16.9786,29718.0
2024-05-16 12:30:00,18.14,18.14,18.11,18.12,49293.0,16.9786,16.9786,16.9505,16.9598,49293.0
2024-05-16 12:35:00,18.12,18.14,18.12,18.12,16702.0,16.9598,16.9786,16.9598,16.9598,16702.0
2024-05-16 12:40:00,18.13,18.15,18.11,18.12,78968.0,16.9692,16.9879,16.9505,16.9598,78968.0
2024-05-16 12:45:00,18.12,18.13,18.11,18.12,12523.0,16.9598,16.9692,16.9505,16.9598,12523.0
2024-05-16 12:50:00,18.12,18.13,18.11,18.12,25504.0,16.9598,16.9692,16.9505,16.9598,25504.0
2024-05-16 12:55:00,18.12,18.13,18.09,18.1,65871.0,16.9598,16.9692,16.9318,16.9411,65871.0
2024-05-16 13:00:00,18.1,18.15,18.09,18.14,89012.0,16.9411,16.9879,16.9318,16.9786,89012.0
2024-05-16 13:05:00,18.13,18.17,18.12,18.14,84051.0,16.9692,17.0066,16.9598,16.9786,84051.0
2024-05-16 13:10:00,18.14,18.15,18.13,18.14,49067.0,16.9786,16.9879,16.9692,16.9786,49067.0
2024-05-16 13:15:00,18.14,18.19,18.12,18.18,38029.0,16.9786,17.0254,16.9598,17.016,38029.0
2024-05-16 13:20:00,18.18,18.18,18.14,18.16,39708.0,17.016,17.016,16.9786,16.9973,39708.0
2024-05-16 13:25:00,18.15,18.19,18.14,18.18,52468.0,16.9879,17.0254,16.9786,17.016,52468.0
2024-05-16 13:30:00,18.18,18.2,18.16,18.2,36820.0,17.016,17.0347,16.9973,17.0347,36820.0
2024-05-16 13:35:00,18.2,18.24,18.18,18.19,122180.0,17.0347,17.0722,17.016,17.0254,122180.0
2024-05-16 13:40:00,18.2,18.22,18.19,18.21,27344.0,17.0347,17.0534,17.0254,17.0441,27344.0
2024-05-16 13:45:00,18.21,18.22,18.18,18.2,36963.0,17.0441,17.0534,17.016,17.0347,36963.0
2024-05-16 13:50:00,18.2,18.21,18.18,18.18,15347.0,17.0347,17.0441,17.016,17.016,15347.0
2024-05-16 13:55:00,18.19,18.21,18.18,18.2,35665.0,17.0254,17.0441,17.016,17.0347,35665.0
2024-05-16 14:00:00,18.21,18.23,18.2,18.2,35681.0,17.0441,17.0628,17.0347,17.0347,35681.0
2024-05-16 14:05:00,18.21,18.21,18.2,18.21,19473.0,17.0441,17.0441,17.0347,17.0441,19473.0
2024-05-16 14:10:00,18.21,18.21,18.16,18.16,54214.0,17.0441,17.0441,16.9973,16.9973,54214.0
2024-05-16 14:15:00,18.17,18.19,18.15,18.19,62075.0,17.0066,17.0254,16.9879,17.0254,62075.0
2024-05-16 14:20:00,18.19,18.2,18.18,18.2,25406.0,17.0254,17.0347,17.016,17.0347,25406.0
2024-05-16 14:25:00,18.2,18.22,18.19,18.21,43746.0,17.0347,17.0534,17.0254,17.0441,43746.0
2024-05-16 14:30:00,18.22,18.23,18.2,18.2,34876.0,17.0534,17.0628,17.0347,17.0347,34876.0
2024-05-16 14:35:00,18.21,18.22,18.2,18.21,37504.0,17.0441,17.0534,17.0347,17.0441,37504.0
2024-05-16 14:40:00,18.21,18.21,18.19,18.21,23149.0,17.0441,17.0441,17.0254,17.0441,23149.0
2024-05-16 14:45:00,18.21,18.23,18.2,18.23,33612.0,17.0441,17.0628,17.0347,17.0628,33612.0
2024-05-16 14:50:00,18.23,18.25,18.22,18.25,49721.0,17.0628,17.0815,17.0534,17.0815,49721.0
2024-05-16 14:55:00,18.25,18.28,18.24,18.28,110121.0,17.0815,17.1096,17.0722,17.1096,110121.0
2024-05-16 15:00:00,18.27,18.28,18.26,18.27,53015.0,17.1002,17.1096,17.0909,17.1002,53015.0
2024-05-16 15:05:00,18.27,18.27,18.25,18.26,34972.0,17.1002,17.1002,17.0815,17.0909,34972.0
2024-05-16 15:10:00,18.26,18.29,18.25,18.29,45675.0,17.0909,17.119,17.0815,17.119,45675.0
2024-05-16 15:15:00,18.29,18.29,18.27,18.28,49200.0,17.119,17.119,17.1002,17.1096,49200.0
2024-05-16 15:20:00,18.28,18.28,18.25,18.27,115850.0,17.1096,17.1096,17.0815,17.1002,115850.0
2024-05-16 15:25:00,18.27,18.27,18.24,18.26,56330.0,17.1002,17.1002,17.0722,17.0909,56330.0
2024-05-16 15:30:00,18.26,18.28,18.24,18.28,238401.0,17.0909,17.1096,17.0722,17.1096,238401.0
2024-05-16 15:35:00,18.27,18.3,18.27,18.28,69140.0,17.1002,17.1283,17.1002,17.1096,69140.0
2024-05-16 15:40:00,18.28,18.3,18.27,18.29,79341.0,17.1096,17.1283,17.1002,17.119,79341.0
2024-05-16 15:45:00,18.28,18.31,18.27,18.3,127352.0,17.1096,17.1377,17.1002,17.1283,127352.0
2024-05-16 15:50:00,18.31,18.36,18.31,18.34,199406.0,17.1377,17.1845,17.1377,17.1658,199406.0
2024-05-16 15:55:00,18.34,18.35,18.32,18.35,512605.0,17.1658,17.1751,17.147,17.1751,512605.0
2024-05-17 09:30:00,18.34,18.34,18.18,18.21,348884.0,17.1658,17.1658,17.016,17.0441,348884.0
2024-05-17 09:35:00,18.21,18.22,18.08,18.09,97515.0,17.0441,17.0534,16.9224,16.9318,97515.0
2024-05-17 09:40:00,18.08,18.16,18.07,18.12,81613.0,16.9224,16.9973,16.913,16.9598,81613.0
2024-05-17 09:45:00,18.12,18.2,18.1,18.19,36889.0,16.9598,17.0347,16.9411,17.0254,36889.0
2024-05-17 09:50:00,18.19,18.25,18.18,18.23,80265.0,17.0254,17.0815,17.016,17.0628,80265.0
2024-05-17 09:55:00,18.23,18.25,18.21,18.21,41530.0,17.0628,17.0815,17.0441,17.0441,41530.0
2024-05-17 10:00:00,18.21,18.26,18.18,18.2,78030.0,17.0441,17.0909,17.016,17.0347,78030.0
2024-05-17 10:05:00,18.2,18.3,18.18,18.3,75177.0,17.0347,17.1283,17.016,17.1283,75177.0
2024-05-17 10:10:00,18.29,18.33,18.27,18.28,118219.0,17.119,17.1564,17.1002,17.1096,118219.0
2024-05-17 10:15:00,18.28,18.32,18.27,18.29,78993.0,17.1096,17.147,17.1002,17.119,78993.0
2024-05-17 10:20:00,18.29,18.32,18.27,18.3,74420.0,17.119,17.147,17.1002,17.1283,74420.0
2024-05-17 10:25:00,18.29,18.4,18.29,18.39,155201.0,17.119,17.2219,17.119,17.2126,155201.0
2024-05-17 10:30:00,18.39,18.39,18.3,18.3,92793.0,17.2126,17.2126,17.1283,17.1283,92793.0
2024-05-17 10:35:00,18.3,18.39,18.3,18.39,89054.0,17.1283,17.2126,17.1283,17.2126,89054.0
2024-05-17 10:40:00,18.39,18.39,18.3,18.32,114732.0,17.2126,17.2126,17.1283,17.147,114732.0
2024-05-17 10:45:00,18.32,18.37,18.3,18.35,71043.0,17.147,17.1938,17.1283,17.1751,71043.0
2024-05-17 10:50:00,18.34,18.37,18.31,18.36,100930.0,17.1658,17.1938,17.1377,17.1845,100930.0
2024-05-17 10:55:00,18.36,18.4,18.33,18.39,79931.0,17.1845,17.2219,17.1564,17.2126,79931.0
2024-05-17 11:00:00,18.39,18.43,18.38,18.43,45778.0,17.2126,17.25,17.2032,17.25,45778.0
2024-05-17 11:05:00,18.43,18.45,18.39,18.39,77595.0,17.25,17.2687,17.2126,17.2126,77595.0
2024-05-17 11:10:00,18.39,18.4,18.37,18.39,73817.0,17.2126,17.2219,17.1938,17.2126,73817.0
2024-05-17 11:15:00,18.39,18.39,18.35,18.36,82926.0,17.2126,17.2126,17.1751,17.1845,82926.0
2024-05-17 11:20:00,18.35,18.36,18.3,18.3,56009.0,17.1751,17.1845,17.1283,17.1283,56009.0
2024-05-17 11:25:00,18.3,18.31,18.28,18.28,46779.0,17.1283,17.1377,17.1096,17.1096,46779.0
2024-05-17 11:30:00,18.29,18.29,18.26,18.28,57104.0,17.119,17.119,17.0909,17.1096,57104.0
2024-05-17 11:35:00,18.28,18.29,18.26,18.26,76069.0,17.1096,17.119,17.0909,17.0909,76069.0
2024-05-17 11:40:00,18.27,18.28,18.25,18.26,38021.0,17.1002,17.1096,17.0815,17.0909,38021.0
2024-05-17 11:45:00,18.27,18.27,18.25,18.27,43036.0,17.1002,17.1002,17.0815,17.1002,43036.0
2024-05-17 11:50:00,18.27,18.3,18.25,18.26,47047.0,17.1002,17.1283,17.0815,17.0909,47047.0
2024-05-17 11:55:00,18.27,18.27,18.23,18.23,39235.0,17.1002,17.1002,17.0628,17.0628,39235.0
2024-05-17 12:00:00,18.23,18.29,18.23,18.29,31464.0,17.0628,17.119,17.0628,17.119,31464.0
2024-05-17 12:05:00,18.29,18.31,18.26,18.3,34955.0,17.119,17.1377,17.0909,17.1283,34955.0
2024-05-17 12:10:00,18.29,18.34,18.29,18.32,53226.0,17.119,17.1658,17.119,17.147,53226.0
2024-05-17 12:15:00,18.32,18.33,18.27,18.28,44682.0,17.147,17.1564,17.1002,17.1096,44682.0
2024-05-17 12:20:00,18.28,18.28,18.24,18.27,29010.0,17.1096,17.1096,17.0722,17.1002,29010.0
2024-05-17 12:25:00,18.26,18.28,18.26,18.26,32456.0,17.0909,17.1096,17.0909,17.0909,32456.0
2024-05-17 12:30:00,18.27,18.3,18.26,18.3,25339.0,17.1002,17.1283,17.0909,17.1283,25339.0
2024-05-17 12:35:00,18.3,18.31,18.28,18.29,23788.0,17.1283,17.1377,17.1096,17.119,23788.0
2024-05-17 12:40:00,18.29,18.3,18.27,18.28,31085.0,17.119,17.1283,17.1002,17.1096,31085.0
2024-05-17 12:45:00,18.28,18.28,18.26,18.27,29857.0,17.1096,17.1096,17.0909,17.1002,29857.0
2024-05-17 12:50:00,18.27,18.28,18.26,18.28,19671.0,17.1002,17.1096,17.0909,17.1096,19671.0
2024-05-17 12:55:00,18.28,18.28,18.25,18.26,21179.0,17.1096,17.1096,17.0815,17.0909,21179.0
2024-05-17 13:00:00,18.27,18.28,18.26,18.28,20203.0,17.1002,17.1096,17.0909,17.1096,20203.0
2024-05-17 13:05:00,18.27,18.29,18.26,18.29,47304.0,17.1002,17.119,17.0909,17.119,47304.0
2024-05-17 13:10:00,18.28,18.3,18.27,18.28,32633.0,17.1096,17.1283,17.1002,17.1096,32633.0
2024-05-17 13:15:00,18.27,18.28,18.26,18.27,30242.0,17.1002,17.1096,17.0909,17.1002,30242.0
2024-05-17 13:20:00,18.26,18.27,18.24,18.26,79139.0,17.0909,17.1002,17.0722,17.0909,79139.0
2024-05-17 13:25:00,18.26,18.28,18.26,18.26,32927.0,17.0909,17.1096,17.0909,17.0909,32927.0
2024-05-17 13:30:00,18.27,18.27,18.24,18.26,47741.0,17.1002,17.1002,17.0722,17.0909,47741.0
2024-05-17 13:35:00,18.26,18.27,18.25,18.27,21003.0,17.0909,17.1002,17.0815,17.1002,21003.0
2024-05-17 13:40:00,18.27,18.28,18.25,18.27,37291.0,17.1002,17.1096,17.0815,17.1002,37291.0
2024-05-17 13:45:00,18.28,18.28,18.25,18.26,16899.0,17.1096,17.1096,17.0815,17.0909,16899.0
2024-05-17 13:50:00,18.26,18.27,18.23,18.23,23803.0,17.0909,17.1002,17.0628,17.0628,23803.0
2024-05-17 13:55:00,18.23,18.25,18.23,18.23,24217.0,17.0628,17.0815,17.0628,17.0628,24217.0
2024-05-17 14:00:00,18.23,18.24,18.21,18.21,40681.0,17.0628,17.0722,17.0441,17.0441,40681.0
2024-05-17 14:05:00,18.21,18.23,18.21,18.22,25321.0,17.0441,17.0628,17.0441,17.0534,25321.0
2024-05-17 14:10:00,18.21,18.24,18.21,18.21,42129.0,17.0441,17.0722,17.0441,17.0441,42129.0
2024-05-17 14:15:00,18.21,18.24,18.21,18.23,43448.0,17.0441,17.0722,17.0441,17.0628,43448.0
2024-05-17 14:20:00,18.23,18.23,18.21,18.23,34660.0,17.0628,17.0628,17.0441,17.0628,34660.0
2024-05-17 14:25:00,18.23,18.24,18.21,18.21,45393.0,17.0628,17.0722,17.0441,17.0441,45393.0
2024-05-17 14:30:00,18.21,18.23,18.21,18.23,42342.0,17.0441,17.0628,17.0441,17.0628,42342.0
2024-05-17 14:35:00,18.23,18.24,18.21,18.22,35131.0,17.0628,17.0722,17.0441,17.0534,35131.0
2024-05-17 14:40:00,18.23,18.23,18.21,18.21,43507.0,17.0628,17.0628,17.0441,17.0441,43507.0
2024-05-17 14:45:00,18.22,18.22,18.19,18.19,82172.0,17.0534,17.0534,17.0254,17.0254,82172.0
2024-05-17 14:50:00,18.2,18.2,18.16,18.19,39466.0,17.0347,17.0347,16.9973,17.0254,39466.0
2024-05-17 14:55:00,18.18,18.19,18.17,18.17,33527.0,17.016,17.0254,17.0066,17.0066,33527.0
2024-05-17 15:00:00,18.17,18.18,18.15,18.16,34438.0,17.0066,17.016,16.9879,16.9973,34438.0
2024-05-17 15:05:00,18.16,18.2,18.15,18.2,61301.0,16.9973,17.0347,16.9879,17.0347,61301.0
2024-05-17 15:10:00,18.19,18.2,18.18,18.19,28319.0,17.0254,17.0347,17.016,17.0254,28319.0
2024-05-17 15:15:00,18.19,18.21,18.16,18.18,110595.0,17.0254,17.0441,16.9973,17.016,110595.0
2024-05-17 15:20:00,18.17,18.2,18.17,18.19,74880.0,17.0066,17.0347,17.0066,17.0254,74880.0
2024-05-17 15:25:00,18.19,18.19,18.17,18.18,64844.0,17.0254,17.0254,17.0066,17.016,64844.0
2024-05-17 15:30:00,18.18,18.18,18.14,18.16,216972.0,17.016,17.016,16.9786,16.9973,216972.0
2024-05-17 15:35:00,18.16,18.19,18.15,18.18,76027.0,16.9973,17.0254,16.9879,17.016,76027.0
2024-05-17 15:40:00,18.19,18.19,18.15,18.18,91367.0,17.0254,17.0254,16.9879,17.016,91367.0
2024-05-17 15:45:00,18.18,18.19,18.16,18.16,147833.0,17.016,17.0254,16.9973,16.9973,147833.0
2024-05-17 15:50:00,18.16,18.17,18.1,18.14,289226.0,16.9973,17.0066,16.9411,16.9786,289226.0
2024-05-17 15:55:00,18.15,18.19,18.14,18.19,380074.0,16.9879,17.0254,16.9786,17.0254,380074.0
2024-05-20 09:30:00,17.97,18.17,17.94,18.05,415707.0,17.0554,17.2452,17.0269,17.1313,415707.0
2024-05-20 09:35:00,18.05,18.05,17.85,17.88,219894.0,17.1313,17.1313,16.9415,16.97,219894.0
2024-05-20 09:40:00,17.88,17.9,17.76,17.81,165339.0,16.97,16.989,16.8561,16.9036,165339.0
2024-05-20 09:45:00,17.8,17.94,17.77,17.91,142501.0,16.8941,17.0269,16.8656,16.9985,142501.0
2024-05-20 09:50:00,17.91,18.09,17.9,18.03,134453.0,16.9985,17.1693,16.989,17.1124,134453.0
2024-05-20 09:55:00,18.02,18.07,18.01,18.05,57795.0,17.1029,17.1503,17.0934,17.1313,57795.0
2024-05-20 10:00:00,18.06,18.09,18.03,18.07,41832.0,17.1408,17.1693,17.1124,17.1503,41832.0
2024-05-20 10:05:00,18.06,18.06,18.01,18.03,22714.0,17.1408,17.1408,17.0934,17.1124,22714.0
2024-05-20 10:10:00,18.03,18.03,17.98,17.99,20608.0,17.1124,17.1124,17.0649,17.0744,20608.0
2024-05-20 10:15:00,17.98,18.0,17.96,17.97,31163.0,17.0649,17.0839,17.0459,17.0554,31163.0
2024-05-20 10:20:00,17.97,18.0,17.95,17.96,27202.0,17.0554,17.0839,17.0364,17.0459,27202.0
2024-05-20 10:25:00,17.95,17.99,17.95,17.98,56983.0,17.0364,17.0744,17.0364,17.0649,56983.0
2024-05-20 10:30:00,17.98,18.01,17.97,17.98,33628.0,17.0649,17.0934,17.0554,17.0649,33628.0
2024-05-20 10:35:00,17.99,18.01,17.97,18.0,35266.0,17.0744,17.0934,17.0554,17.0839,35266.0
2024-05-20 10:40:00,18.0,18.0,17.98,18.0,25155.0,17.0839,17.0839,17.0649,17.0839,25155.0
2024-05-20 10:45:00,18.0,18.02,17.97,18.02,38905.0,17.0839,17.1029,17.0554,17.1029,38905.0
2024-05-20 10:50:00,18.01,18.03,17.96,17.96,40210.0,17.0934,17.1124,17.0459,17.0459,40210.0
2024-05-20 10:55:00,17.96,17.97,17.92,17.94,77231.0,17.0459,17.0554,17.008,17.0269,77231.0
2024-05-20 11:00:00,17.94,17.96,17.93,17.95,30163.0,17.0269,17.0459,17.0174,17.0364,30163.0
2024-05-20 11:05:00,17.96,18.01,17.95,17.99,33978.0,17.0459,17.0934,17.0364,17.0744,33978.0
2024-05-20 11:10:00,18.0,18.01,17.98,18.0,40207.0,17.0839,17.0934,17.0649,17.0839,40207.0
2024-05-20 11:15:00,18.01,18.03,18.0,18.03,32540.0,17.0934,17.1124,17.0839,17.1124,32540.0
2024-05-20 11:20:00,18.03,18.05,18.01,18.04,26035.0,17.1124,17.1313,17.0934,17.1218,26035.0
2024-05-20 11:25:00,18.03,18.03,18.01,18.02,34381.0,17.1124,17.1124,17.0934,17.1029,34381.0
2024-05-20 11:30:00,18.02,18.08,18.01,18.07,48926.0,17.1029,17.1598,17.0934,17.1503,48926.0
2024-05-20 11:35:00,18.07,18.09,18.06,18.07,25852.0,17.1503,17.1693,17.1408,17.1503,25852.0
2024-05-20 11:40:00,18.06,18.09,18.06,18.07,16125.0,17.1408,17.1693,17.1408,17.1503,16125.0
2024-05-20 11:45:00,18.08,18.08,18.04,18.06,23247.0,17.1598,17.1598,17.1218,17.1408,23247.0
2024-05-20 11:50:00,18.05,18.05,18.0,18.01,42830.0,17.1313,17.1313,17.0839,17.0934,42830.0
2024-05-20 11:55:00,18.01,18.02,17.99,17.99,36940.0,17.0934,17.1029,17.0744,17.0744,36940.0
2024-05-20 12:00:00,17.99,18.01,17.99,18.01,26037.0,17.0744,17.0934,17.0744,17.0934,26037.0
2024-05-20 12:05:00,18.01,18.02,18.0,18.0,26583.0,17.0934,17.1029,17.0839,17.0839,26583.0
2024-05-20 12:10:00,18.0,18.01,17.98,17.98,34670.0,17.0839,17.0934,17.0649,17.0649,34670.0
2024-05-20 12:15:00,17.99,17.99,17.96,17.96,11047.0,17.0744,17.0744,17.0459,17.0459,11047.0
2024-05-20 12:20:00,17.97,17.97,17.93,17.93,39289.0,17.0554,17.0554,17.0174,17.0174,39289.0
2024-05-20 12:25:00,17.93,17.95,17.92,17.94,29733.0,17.0174,17.0364,17.008,17.0269,29733.0
2024-05-20 12:30:00,17.93,17.94,17.9,17.91,22341.0,17.0174,17.0269,16.989,16.9985,22341.0
2024-05-20 12:35:00,17.91,17.94,17.9,17.94,22896.0,16.9985,17.0269,16.989,17.0269,22896.0
2024-05-20 12:40:00,17.93,17.96,17.92,17.96,22424.0,17.0174,17.0459,17.008,17.0459,22424.0
2024-05-20 12:45:00,17.95,17.97,17.95,17.96,44728.0,17.0364,17.0554,17.0364,17.0459,44728.0
2024-05-20 12:50:00,17.95,17.97,17.94,17.95,46236.0,17.0364,17.0554,17.0269,17.0364,46236.0
2024-05-20 12:55:00,17.95,17.97,17.94,17.96,13844.0,17.0364,17.0554,17.0269,17.0459,13844.0
2024-05-20 13:00:00,17.97,17.98,17.96,17.97,20711.0,17.0554,17.0649,17.0459,17.0554,20711.0
2024-05-20 13:05:00,17.96,17.97,17.94,17.95,11836.0,17.0459,17.0554,17.0269,17.0364,11836.0
2024-05-20 13:10:00,17.94,17.96,17.91,17.94,61579.0,17.0269,17.0459,16.9985,17.0269,61579.0
2024-05-20 13:15:00,17.94,17.98,17.93,17.95,65042.0,17.0269,17.0649,17.0174,17.0364,65042.0
2024-05-20 13:20:00,17.96,17.97,17.95,17.96,33374.0,17.0459,17.0554,17.0364,17.0459,33374.0
2024-05-20 13:25:00,17.96,18.01,17.95,18.01,25663.0,17.0459,17.0934,17.0364,17.0934,25663.0
2024-05-20 13:30:00,18.02,18.02,17.98,17.98,38960.0,17.1029,17.1029,17.0649,17.0649,38960.0
2024-05-20 13:35:00,17.98,18.0,17.98,17.98,31592.0,17.0649,17.0839,17.0649,17.0649,31592.0
2024-05-20 13:40:00,17.98,18.01,17.96,17.96,32080.0,17.0649,17.0934,17.0459,17.0459,32080.0
2024-05-20 13:45:00,17.96,17.98,17.96,17.98,41877.0,17.0459,17.0649,17.0459,17.0649,41877.0
2024-05-20 13:50:00,17.98,17.98,17.96,17.96,17954.0,17.0649,17.0649,17.0459,17.0459,17954.0
2024-05-20 13:55:00,17.96,17.96,17.93,17.93,22207.0,17.0459,17.0459,17.0174,17.0174,22207.0
2024-05-20 14:00:00,17.93,17.94,17.91,17.91,17886.0,17.0174,17.0269,16.9985,16.9985,17886.0
2024-05-20 14:05:00,17.92,17.93,17.89,17.91,47552.0,17.008,17.0174,16.9795,16.9985,47552.0
2024-05-20 14:10:00,17.91,17.95,17.9,17.93,75430.0,16.9985,17.0364,16.989,17.0174,75430.0
2024-05-20 14:15:00,17.93,17.95,17.9,17.95,64757.0,17.0174,17.0364,16.989,17.0364,64757.0
2024-05-20 14:20:00,17.94,17.96,17.93,17.95,31718.0,17.0269,17.0459,17.0174,17.0364,31718.0
2024-05-20 14:25:00,17.94,17.96,17.93,17.94,35883.0,17.0269,17.0459,17.0174,17.0269,35883.0
2024-05-20 14:30:00,17.94,17.95,17.91,17.91,25584.0,17.0269,17.0364,16.9985,16.9985,25584.0
2024-05-20 14:35:00,17.91,17.93,17.91,17.93,23234.0,16.9985,17.0174,16.9985,17.0174,23234.0
2024-05-20 14:40:00,17.93,17.94,17.92,17.93,45345.0,17.0174,17.0269,17.008,17.0174,45345.0
2024-05-20 14:45:00,17.93,17.95,17.92,17.94,36159.0,17.0174,17.0364,17.008,17.0269,36159.0
2024-05-20 14:50:00,17.93,17.94,17.93,17.94,15837.0,17.0174,17.0269,17.0174,17.0269,15837.0
2024-05-20 14:55:00,17.94,17.94,17.9,17.91,48210.0,17.0269,17.0269,16.989,16.9985,48210.0
2024-05-20 15:00:00,17.9,17.94,17.9,17.93,54519.0,16.989,17.0269,16.989,17.0174,54519.0
2024-05-20 15:05:00,17.94,17.94,17.92,17.93,31621.0,17.0269,17.0269,17.008,17.0174,31621.0
2024-05-20 15:10:00,17.93,17.96,17.92,17.93,52672.0,17.0174,17.0459,17.008,17.0174,52672.0
2024-05-20 15:15:00,17.93,17.93,17.89,17.9,56183.0,17.0174,17.0174,16.9795,16.989,56183.0
2024-05-20 15:20:00,17.9,17.92,17.89,17.91,30637.0,16.989,17.008,16.9795,16.9985,30637.0
2024-05-20 15:25:00,17.91,17.93,17.89,17.89,90965.0,16.9985,17.0174,16.9795,16.9795,90965.0
2024-05-20 15:30:00,17.89,17.91,17.86,17.89,127711.0,16.9795,16.9985,16.951,16.9795,127711.0
2024-05-20 15:35:00,17.9,17.91,17.84,17.86,111624.0,16.989,16.9985,16.932,16.951,111624.0
2024-05-20 15:40:00,17.86,17.88,17.82,17.82,92817.0,16.951,16.97,16.913,16.913,92817.0
2024-05-20 15:45:00,17.83,17.84,17.8,17.82,127218.0,16.9225,16.932,16.8941,16.913,127218.0
2024-05-20 15:50:00,17.81,17.85,17.81,17.81,323948.0,16.9036,16.9415,16.9036,16.9036,323948.0
2024-05-20 15:55:00,17.82,17.85,17.8,17.82,914575.0,16.913,16.9415,16.8941,16.913,914575.0
2024-05-21 09:30:00,17.75,17.81,17.34,17.35,604703.0,16.8466,16.9036,16.4575,16.467,604703.0
2024-05-21 09:35:00,17.35,17.4,17.31,17.4,194717.0,16.467,16.5144,16.429,16.5144,194717.0
2024-05-21 09:40:00,17.4,17.4,17.21,17.24,508624.0,16.5144,16.5144,16.3341,16.3626,508624.0
2024-05-21 09:45:00,17.23,17.31,17.19,17.2,264735.0,16.3531,16.429,16.3151,16.3246,264735.0
2024-05-21 09:50:00,17.2,17.29,17.15,17.29,228004.0,16.3246,16.41,16.2771,16.41,228004.0
2024-05-21 09:55:00,17.29,17.3,17.2,17.21,246615.0,16.41,16.4195,16.3246,16.3341,246615.0
2024-05-21 10:00:00,17.21,17.24,17.16,17.23,190639.0,16.3341,16.3626,16.2866,16.3531,190639.0
2024-05-21 10:05:00,17.23,17.24,17.16,17.21,334875.0,16.3531,16.3626,16.2866,16.3341,334875.0
2024-05-21 10:10:00,17.2,17.2,17.11,17.14,298877.0,16.3246,16.3246,16.2392,16.2677,298877.0
2024-05-21 10:15:00,17.13,17.17,17.1,17.12,290900.0,16.2582,16.2961,16.2297,16.2487,290900.0
2024-05-21 10:20:00,17.12,17.12,17.02,17.03,325534.0,16.2487,16.2487,16.1538,16.1633,325534.0
2024-05-21 10:25:00,17.03,17.08,17.02,17.04,247860.0,16.1633,16.2107,16.1538,16.1727,247860.0
2024-05-21 10:30:00,17.04,17.04,16.97,16.98,485215.0,16.1727,16.1727,16.1063,16.1158,485215.0
2024-05-21 10:35:00,16.98,16.99,16.96,16.98,340041.0,16.1158,16.1253,16.0968,16.1158,340041.0
2024-05-21 10:40:00,16.98,16.99,16.93,16.98,215392.0,16.1158,16.1253,16.0683,16.1158,215392.0
2024-05-21 10:45:00,16.98,17.02,16.96,17.0,181614.0,16.1158,16.1538,16.0968,16.1348,181614.0
2024-05-21 10:50:00,17.0,17.02,16.97,16.97,230029.0,16.1348,16.1538,16.1063,16.1063,230029.0
2024-05-21 10:55:00,16.97,17.05,16.96,17.0,212272.0,16.1063,16.1822,16.0968,16.1348,212272.0
2024-05-21 11:00:00,17.0,17.04,16.99,17.03,147778.0,16.1348,16.1727,16.1253,16.1633,147778.0
2024-05-21 11:05:00,17.03,17.06,17.01,17.04,149442.0,16.1633,16.1917,16.1443,16.1727,149442.0
2024-05-21 11:10:00,17.04,17.07,17.03,17.04,125993.0,16.1727,16.2012,16.1633,16.1727,125993.0
2024-05-21 11:15:00,17.05,17.08,17.03,17.07,175882.0,16.1822,16.2107,16.1633,16.2012,175882.0
2024-05-21 11:20:00,17.07,17.08,17.03,17.05,174965.0,16.2012,16.2107,16.1633,16.1822,174965.0
2024-05-21 11:25:00,17.06,17.06,17.01,17.02,175939.0,16.1917,16.1917,16.1443,16.1538,175939.0
2024-05-21 11:30:00,17.02,17.03,17.0,17.01,156211.0,16.1538,16.1633,16.1348,16.1443,156211.0
2024-05-21 11:35:00,17.01,17.04,16.98,17.0,300894.0,16.1443,16.1727,16.1158,16.1348,300894.0
2024-05-21 11:40:00,16.99,17.01,16.95,16.97,299049.0,16.1253,16.1443,16.0873,16.1063,299049.0
2024-05-21 11:45:00,16.97,16.98,16.86,16.87,396508.0,16.1063,16.1158,16.0019,16.0114,396508.0
2024-05-21 11:50:00,16.88,16.89,16.83,16.85,394307.0,16.0209,16.0304,15.9734,15.9924,394307.0
2024-05-21 11:55:00,16.85,16.88,16.84,16.87,321205.0,15.9924,16.0209,15.9829,16.0114,321205.0
2024-05-21 12:00:00,16.87,16.91,16.85,16.89,368741.0,16.0114,16.0494,15.9924,16.0304,368741.0
2024-05-21 12:05:00,16.89,16.91,16.83,16.85,179153.0,16.0304,16.0494,15.9734,15.9924,179153.0
2024-05-21 12:10:00,16.85,16.86,16.82,16.84,204352.0,15.9924,16.0019,15.9639,15.9829,204352.0
2024-05-21 12:15:00,16.84,16.86,16.83,16.85,91866.0,15.9829,16.0019,15.9734,15.9924,91866.0
2024-05-21 12:20:00,16.86,16.87,16.82,16.84,160555.0,16.0019,16.0114,15.9639,15.9829,160555.0
2024-05-21 12:25:00,16.84,16.87,16.83,16.86,125839.0,15.9829,16.0114,15.9734,16.0019,125839.0
2024-05-21 12:30:00,16.86,16.87,16.83,16.86,158409.0,16.0019,16.0114,15.9734,16.0019,158409.0
2024-05-21 12:35:00,16.85,16.86,16.82,16.82,123138.0,15.9924,16.0019,15.9639,15.9639,123138.0
2024-05-21 12:40:00,16.82,16.83,16.8,16.8,182665.0,15.9639,15.9734,15.945,15.945,182665.0
2024-05-21 12:45:00,16.81,16.81,16.76,16.77,312758.0,15.9544,15.9544,15.907,15.9165,312758.0
2024-05-21 12:50:00,16.78,16.79,16.76,16.77,186531.0,15.926,15.9355,15.907,15.9165,186531.0
2024-05-21 12:55:00,16.76,16.77,16.71,16.75,343560.0,15.907,15.9165,15.8595,15.8975,343560.0
2024-05-21 13:00:00,16.75,16.78,16.73,16.77,189532.0,15.8975,15.926,15.8785,15.9165,189532.0
2024-05-21 13:05:00,16.78,16.81,16.77,16.79,218948.0,15.926,15.9544,15.9165,15.9355,218948.0
2024-05-21 13:10:00,16.79,16.82,16.79,16.8,174129.0,15.9355,15.9639,15.9355,15.945,174129.0
2024-05-21 13:15:00,16.8,16.81,16.76,16.77,141730.0,15.945,15.9544,15.907,15.9165,141730.0
2024-05-21 13:20:00,16.78,16.78,16.75,16.76,117069.0,15.926,15.926,15.8975,15.907,117069.0
2024-05-21 13:25:00,16.75,16.82,16.74,16.79,255017.0,15.8975,15.9639,15.888,15.9355,255017.0
2024-05-21 13:30:00,16.79,16.82,16.77,16.82,153170.0,15.9355,15.9639,15.9165,15.9639,153170.0
2024-05-21 13:35:00,16.82,16.83,16.79,16.81,156200.0,15.9639,15.9734,15.9355,15.9544,156200.0
2024-05-21 13:40:00,16.8,16.82,16.78,16.79,146975.0,15.945,15.9639,15.926,15.9355,146975.0
2024-05-21 13:45:00,16.78,16.82,16.77,16.81,155118.0,15.926,15.9639,15.9165,15.9544,155118.0
2024-05-21 13:50:00,16.8,16.81,16.75,16.76,151119.0,15.945,15.9544,15.8975,15.907,151119.0
2024-05-21 13:55:00,16.76,16.77,16.73,16.74,146954.0,15.907,15.9165,15.8785,15.888,146954.0
2024-05-21 14:00:00,16.75,16.75,16.72,16.73,94440.0,15.8975,15.8975,15.869,15.8785,94440.0
2024-05-21 14:05:00,16.73,16.74,16.71,16.71,170507.0,15.8785,15.888,15.8595,15.8595,170507.0
2024-05-21 14:10:00,16.71,16.72,16.67,16.68,258493.0,15.8595,15.869,15.8216,15.8311,258493.0
2024-05-21 14:15:00,16.68,16.7,16.66,16.68,205765.0,15.8311,15.85,15.8121,15.8311,205765.0
2024-05-21 14:20:00,16.68,16.71,16.66,16.66,215296.0,15.8311,15.8595,15.8121,15.8121,215296.0
2024-05-21 14:25:00,16.66,16.67,16.62,16.63,405579.0,15.8121,15.8216,15.7741,15.7836,405579.0
2024-05-21 14:30:00,16.63,16.67,16.62,16.66,196902.0,15.7836,15.8216,15.7741,15.8121,196902.0
2024-05-21 14:35:00,16.66,16.7,16.66,16.67,244608.0,15.8121,15.85,15.8121,15.8216,244608.0
2024-05-21 14:40:00,16.68,16.69,16.65,16.66,131128.0,15.8311,15.8406,15.8026,15.8121,131128.0
2024-05-21 14:45:00,16.65,16.68,16.65,16.67,226306.0,15.8026,15.8311,15.8026,15.8216,226306.0
2024-05-21 14:50:00,16.66,16.69,16.66,16.68,96380.0,15.8121,15.8406,15.8121,15.8311,96380.0
2024-05-21 14:55:00,16.68,16.7,16.67,16.69,116605.0,15.8311,15.85,15.8216,15.8406,116605.0
2024-05-21 15:00:00,16.69,16.72,16.68,16.69,282853.0,15.8406,15.869,15.8311,15.8406,282853.0
2024-05-21 15:05:00,16.69,16.69,16.66,16.68,219655.0,15.8406,15.8406,15.8121,15.8311,219655.0
2024-05-21 15:10:00,16.67,16.68,16.63,16.64,340721.0,15.8216,15.8311,15.7836,15.7931,340721.0
2024-05-21 15:15:00,16.63,16.65,16.61,16.62,305863.0,15.7836,15.8026,15.7646,15.7741,305863.0
2024-05-21 15:20:00,16.61,16.65,16.6,16.61,304845.0,15.7646,15.8026,15.7551,15.7646,304845.0
2024-05-21 15:25:00,16.6,16.61,16.57,16.59,412213.0,15.7551,15.7646,15.7267,15.7456,412213.0
2024-05-21 15:30:00,16.59,16.62,16.55,16.61,456198.0,15.7456,15.7741,15.7077,15.7646,456198.0
2024-05-21 15:35:00,16.61,16.64,16.6,16.61,247654.0,15.7646,15.7931,15.7551,15.7646,247654.0
2024-05-21 15:40:00,16.62,16.64,16.58,16.58,273402.0,15.7741,15.7931,15.7362,15.7362,273402.0
2024-05-21 15:45:00,16.59,16.61,16.56,16.59,396748.0,15.7456,15.7646,15.7172,15.7456,396748.0
2024-05-21 15:50:00,16.58,16.67,16.56,16.66,902778.0,15.7362,15.8216,15.7172,15.8121,902778.0
2024-05-21 15:55:00,16.66,16.7,16.64,16.69,1354379.0,15.8121,15.85,15.7931,15.8406,1354379.0
2024-05-22 09:30:00,16.56,16.7,16.44,16.45,757474.0,15.7172,15.85,15.6033,15.6128,757474.0
2024-05-22 09:35:00,16.45,16.47,16.31,16.36,516014.0,15.6128,15.6318,15.4799,15.5274,516014.0
2024-05-22 09:40:00,16.37,16.52,16.36,16.43,374538.0,15.5368,15.6792,15.5274,15.5938,374538.0
2024-05-22 09:45:00,16.44,16.6,16.43,16.59,221971.0,15.6033,15.7551,15.5938,15.7456,221971.0
2024-05-22 09:50:00,16.58,16.64,16.58,16.6,179620.0,15.7362,15.7931,15.7362,15.7551,179620.0
2024-05-22 09:55:00,16.61,16.65,16.53,16.54,222500.0,15.7646,15.8026,15.6887,15.6982,222500.0
2024-05-22 10:00:00,16.53,16.58,16.49,16.51,136060.0,15.6887,15.7362,15.6507,15.6697,136060.0
2024-05-22 10:05:00,16.51,16.54,16.47,16.53,98856.0,15.6697,15.6982,15.6318,15.6887,98856.0
2024-05-22 10:10:00,16.53,16.61,16.52,16.61,83590.0,15.6887,15.7646,15.6792,15.7646,83590.0
2024-05-22 10:15:00,16.6,16.72,16.6,16.71,532250.0,15.7551,15.869,15.7551,15.8595,532250.0
2024-05-22 10:20:00,16.72,16.74,16.67,16.68,178673.0,15.869,15.888,15.8216,15.8311,178673.0
2024-05-22 10:25:00,16.69,16.69,16.64,16.66,68977.0,15.8406,15.8406,15.7931,15.8121,68977.0
2024-05-22 10:30:00,16.66,16.69,16.59,16.61,119788.0,15.8121,15.8406,15.7456,15.7646,119788.0
2024-05-22 10:35:00,16.6,16.62,16.58,16.58,45853.0,15.7551,15.7741,15.7362,15.7362,45853.0
2024-05-22 10:40:00,16.59,16.61,16.57,16.57,75671.0,15.7456,15.7646,15.7267,15.7267,75671.0
2024-05-22 10:45:00,16.57,16.65,16.56,16.64,86073.0,15.7267,15.8026,15.7172,15.7931,86073.0
2024-05-22 10:50:00,16.65,16.68,16.63,16.64,102143.0,15.8026,15.8311,15.7836,15.7931,102143.0
2024-05-22 10:55:00,16.65,16.7,16.63,16.67,113218.0,15.8026,15.85,15.7836,15.8216,113218.0
2024-05-22 11:00:00,16.68,16.69,16.66,16.66,42974.0,15.8311,15.8406,15.8121,15.8121,42974.0
2024-05-22 11:05:00,16.67,16.68,16.63,16.66,72899.0,15.8216,15.8311,15.7836,15.8121,72899.0
2024-05-22 11:10:00,16.66,16.69,16.64,16.69,100744.0,15.8121,15.8406,15.7931,15.8406,100744.0
2024-05-22 11:15:00,16.68,16.72,16.66,16.69,94932.0,15.8311,15.869,15.8121,15.8406,94932.0
2024-05-22 11:20:00,16.7,16.7,16.65,16.69,100272.0,15.85,15.85,15.8026,15.8406,100272.0
2024-05-22 11:25:00,16.69,16.69,16.65,16.65,85009.0,15.8406,15.8406,15.8026,15.8026,85009.0
2024-05-22 11:30:00,16.65,16.67,16.64,16.66,56311.0,15.8026,15.8216,15.7931,15.8121,56311.0
2024-05-22 11:35:00,16.67,16.68,16.65,16.65,59097.0,15.8216,15.8311,15.8026,15.8026,59097.0
2024-05-22 11:40:00,16.66,16.66,16.62,16.65,106556.0,15.8121,15.8121,15.7741,15.8026,106556.0
2024-05-22 11:45:00,16.65,16.65,16.63,16.65,59738.0,15.8026,15.8026,15.7836,15.8026,59738.0
2024-05-22 11:50:00,16.64,16.65,16.57,16.63,135438.0,15.7931,15.8026,15.7267,15.7836,135438.0
2024-05-22 11:55:00,16.63,16.65,16.61,16.63,41612.0,15.7836,15.8026,15.7646,15.7836,41612.0
2024-05-22 12:00:00,16.64,16.65,16.63,16.64,45235.0,15.7931,15.8026,15.7836,15.7931,45235.0
2024-05-22 12:05:00,16.65,16.67,16.64,16.64,94396.0,15.8026,15.8216,15.7931,15.7931,94396.0
2024-05-22 12:10:00,16.64,16.68,16.63,16.66,71032.0,15.7931,15.8311,15.7836,15.8121,71032.0
2024-05-22 12:15:00,16.66,16.67,16.6,16.61,98770.0,15.8121,15.8216,15.7551,15.7646,98770.0
2024-05-22 12:20:00,16.61,16.62,16.61,16.62,65350.0,15.7646,15.7741,15.7646,15.7741,65350.0
2024-05-22 12:25:00,16.62,16.64,16.61,16.61,96497.0,15.7741,15.7931,15.7646,15.7646,96497.0
2024-05-22 12:30:00,16.62,16.62,16.6,16.61,28220.0,15.7741,15.7741,15.7551,15.7646,28220.0
2024-05-22 12:35:00,16.61,16.62,16.6,16.61,35562.0,15.7646,15.7741,15.7551,15.7646,35562.0
2024-05-22 12:40:00,16.61,16.66,16.61,16.65,89782.0,15.7646,15.8121,15.7646,15.8026,89782.0
2024-05-22 12:45:00,16.64,16.67,16.64,16.64,36254.0,15.7931,15.8216,15.7931,15.7931,36254.0
2024-05-22 12:50:00,16.64,16.65,16.6,16.62,130267.0,15.7931,15.8026,15.7551,15.7741,130267.0
2024-05-22 12:55:00,16.61,16.62,16.58,16.59,134587.0,15.7646,15.7741,15.7362,15.7456,134587.0
2024-05-22 13:00:00,16.59,16.59,16.56,16.57,34139.0,15.7456,15.7456,15.7172,15.7267,34139.0
2024-05-22 13:05:00,16.57,16.6,16.56,16.57,46564.0,15.7267,15.7551,15.7172,15.7267,46564.0
2024-05-22 13:10:00,16.57,16.61,16.56,16.61,60757.0,15.7267,15.7646,15.7172,15.7646,60757.0
2024-05-22 13:15:00,16.61,16.61,16.59,16.6,24037.0,15.7646,15.7646,15.7456,15.7551,24037.0
2024-05-22 13:20:00,16.6,16.6,16.56,16.56,57334.0,15.7551,15.7551,15.7172,15.7172,57334.0
2024-05-22 13:25:00,16.57,16.58,16.53,16.55,155049.0,15.7267,15.7362,15.6887,15.7077,155049.0
2024-05-22 13:30:00,16.56,16.56,16.54,16.55,35694.0,15.7172,15.7172,15.6982,15.7077,35694.0
2024-05-22 13:35:00,16.55,16.56,16.52,16.53,103859.0,15.7077,15.7172,15.6792,15.6887,103859.0
2024-05-22 13:40:00,16.53,16.53,16.5,16.51,51497.0,15.6887,15.6887,15.6602,15.6697,51497.0
2024-05-22 13:45:00,16.51,16.56,16.5,16.55,116074.0,15.6697,15.7172,15.6602,15.7077,116074.0
2024-05-22 13:50:00,16.55,16.57,16.54,16.56,29431.0,15.7077,15.7267,15.6982,15.7172,29431.0
2024-05-22 13:55:00,16.57,16.59,16.55,16.59,110024.0,15.7267,15.7456,15.7077,15.7456,110024.0
2024-05-22 14:00:00,16.59,16.59,16.5,16.55,69474.0,15.7456,15.7456,15.6602,15.7077,69474.0
2024-05-22 14:05:00,16.55,16.56,16.52,16.55,68380.0,15.7077,15.7172,15.6792,15.7077,68380.0
2024-05-22 14:10:00,16.55,16.56,16.51,16.52,98958.0,15.7077,15.7172,15.6697,15.6792,98958.0
2024-05-22 14:15:00,16.52,16.52,16.48,16.48,114731.0,15.6792,15.6792,15.6412,15.6412,114731.0
2024-05-22 14:20:00,16.49,16.5,16.46,16.49,72284.0,15.6507,15.6602,15.6223,15.6507,72284.0
2024-05-22 14:25:00,16.48,16.49,16.44,16.44,53495.0,15.6412,15.6507,15.6033,15.6033,53495.0
2024-05-22 14:30:00,16.44,16.47,16.44,16.44,83304.0,15.6033,15.6318,15.6033,15.6033,83304.0
2024-05-22 14:35:00,16.44,16.49,16.44,16.48,62535.0,15.6033,15.6507,15.6033,15.6412,62535.0
2024-05-22 14:40:00,16.47,16.49,16.46,16.46,52998.0,15.6318,15.6507,15.6223,15.6223,52998.0
2024-05-22 14:45:00,16.46,16.49,16.46,16.48,52060.0,15.6223,15.6507,15.6223,15.6412,52060.0
2024-05-22 14:50:00,16.48,16.51,16.48,16.48,138905.0,15.6412,15.6697,15.6412,15.6412,138905.0
2024-05-22 14:55:00,16.48,16.51,16.47,16.51,58525.0,15.6412,15.6697,15.6318,15.6697,58525.0
2024-05-22 15:00:00,16.51,16.53,16.5,16.53,64274.0,15.6697,15.6887,15.6602,15.6887,64274.0
2024-05-22 15:05:00,16.53,16.54,16.52,16.54,56424.0,15.6887,15.6982,15.6792,15.6982,56424.0
2024-05-22 15:10:00,16.53,16.54,16.51,16.51,70427.0,15.6887,15.6982,15.6697,15.6697,70427.0
2024-05-22 15:15:00,16.51,16.51,16.47,16.48,113027.0,15.6697,15.6697,15.6318,15.6412,113027.0
2024-05-22 15:20:00,16.48,16.51,16.48,16.49,127938.0,15.6412,15.6697,15.6412,15.6507,127938.0
2024-05-22 15:25:00,16.5,16.51,16.49,16.5,93238.0,15.6602,15.6697,15.6507,15.6602,93238.0
2024-05-22 15:30:00,16.49,16.54,16.49,16.53,155992.0,15.6507,15.6982,15.6507,15.6887,155992.0
2024-05-22 15:35:00,16.53,16.53,16.5,16.52,80870.0,15.6887,15.6887,15.6602,15.6792,80870.0
2024-05-22 15:40:00,16.52,16.52,16.47,16.48,126296.0,15.6792,15.6792,15.6318,15.6412,126296.0
2024-05-22 15:45:00,16.47,16.49,16.45,16.45,233643.0,15.6318,15.6507,15.6128,15.6128,233643.0
2024-05-22 15:50:00,16.46,16.5,16.44,16.5,295005.0,15.6223,15.6602,15.6033,15.6602,295005.0
2024-05-22 15:55:00,16.5,16.51,16.46,16.46,587898.0,15.6602,15.6697,15.6223,15.6223,587898.0
2024-05-23 09:30:00,16.4,16.4,16.22,16.25,714046.0,15.5653,15.5653,15.3945,15.423,714046.0
2024-05-23 09:35:00,16.25,16.31,16.16,16.29,419367.0,15.423,15.4799,15.3375,15.4609,419367.0
2024-05-23 09:40:00,16.3,16.35,16.27,16.29,142676.0,15.4704,15.5179,15.4419,15.4609,142676.0
2024-05-23 09:45:00,16.28,16.3,16.19,16.25,341329.0,15.4514,15.4704,15.366,15.423,341329.0
2024-05-23 09:50:00,16.26,16.29,16.19,16.2,181280.0,15.4324,15.4609,15.366,15.3755,181280.0
2024-05-23 09:55:00,16.21,16.26,16.2,16.23,139097.0,15.385,15.4324,15.3755,15.404,139097.0
2024-05-23 10:00:00,16.23,16.25,16.17,16.23,196691.0,15.404,15.423,15.347,15.404,196691.0
2024-05-23 10:05:00,16.23,16.25,16.14,16.14,223093.0,15.404,15.423,15.3185,15.3185,223093.0
2024-05-23 10:10:00,16.14,16.21,16.14,16.19,193493.0,15.3185,15.385,15.3185,15.366,193493.0
2024-05-23 10:15:00,16.2,16.24,16.19,16.22,132044.0,15.3755,15.4135,15.366,15.3945,132044.0
2024-05-23 10:20:00,16.21,16.22,16.17,16.2,163897.0,15.385,15.3945,15.347,15.3755,163897.0
2024-05-23 10:25:00,16.2,16.27,16.15,16.25,263739.0,15.3755,15.4419,15.328,15.423,263739.0
2024-05-23 10:30:00,16.25,16.28,16.19,16.21,220035.0,15.423,15.4514,15.366,15.385,220035.0
2024-05-23 10:35:00,16.22,16.23,16.19,16.22,109217.0,15.3945,15.404,15.366,15.3945,109217.0
2024-05-23 10:40:00,16.23,16.23,16.18,16.2,77189.0,15.404,15.404,15.3565,15.3755,77189.0
2024-05-23 10:45:00,16.2,16.21,16.17,16.2,91831.0,15.3755,15.385,15.347,15.3755,91831.0
2024-05-23 10:50:00,16.2,16.21,16.13,16.14,178427.0,15.3755,15.385,15.3091,15.3185,178427.0
2024-05-23 10:55:00,16.13,16.18,16.13,16.18,182178.0,15.3091,15.3565,15.3091,15.3565,182178.0
2024-05-23 11:00:00,16.18,16.18,16.16,16.18,65572.0,15.3565,15.3565,15.3375,15.3565,65572.0
2024-05-23 11:05:00,16.18,16.22,16.16,16.18,200251.0,15.3565,15.3945,15.3375,15.3565,200251.0
2024-05-23 11:10:00,16.19,16.22,16.18,16.21,99148.0,15.366,15.3945,15.3565,15.385,99148.0
2024-05-23 11:15:00,16.22,16.23,16.2,16.2,68391.0,15.3945,15.404,15.3755,15.3755,68391.0
2024-05-23 11:20:00,16.21,16.22,16.17,16.19,123914.0,15.385,15.3945,15.347,15.366,123914.0
2024-05-23 11:25:00,16.19,16.21,16.17,16.2,94835.0,15.366,15.385,15.347,15.3755,94835.0
2024-05-23 11:30:00,16.2,16.21,16.17,16.17,69611.0,15.3755,15.385,15.347,15.347,69611.0
2024-05-23 11:35:00,16.18,16.19,16.16,16.18,98406.0,15.3565,15.366,15.3375,15.3565,98406.0
2024-05-23 11:40:00,16.18,16.19,16.15,16.17,108112.0,15.3565,15.366,15.328,15.347,108112.0
2024-05-23 11:45:00,16.16,16.19,16.16,16.19,71950.0,15.3375,15.366,15.3375,15.366,71950.0
2024-05-23 11:50:00,16.19,16.21,16.18,16.21,58833.0,15.366,15.385,15.3565,15.385,58833.0
2024-05-23 11:55:00,16.2,16.23,16.19,16.21,77725.0,15.3755,15.404,15.366,15.385,77725.0
2024-05-23 12:00:00,16.21,16.22,16.2,16.21,32891.0,15.385,15.3945,15.3755,15.385,32891.0
2024-05-23 12:05:00,16.22,16.23,16.19,16.2,92345.0,15.3945,15.404,15.366,15.3755,92345.0
2024-05-23 12:10:00,16.21,16.21,16.19,16.19,29194.0,15.385,15.385,15.366,15.366,29194.0
2024-05-23 12:15:00,16.2,16.2,16.18,16.2,48960.0,15.3755,15.3755,15.3565,15.3755,48960.0
2024-05-23 12:20:00,16.2,16.2,16.16,16.18,66857.0,15.3755,15.3755,15.3375,15.3565,66857.0
2024-05-23 12:25:00,16.17,16.19,16.16,16.18,80484.0,15.347,15.366,15.3375,15.3565,80484.0
2024-05-23 12:30:00,16.17,16.19,16.17,16.19,57644.0,15.347,15.366,15.347,15.366,57644.0
2024-05-23 12:35:00,16.18,16.19,16.16,16.16,103556.0,15.3565,15.366,15.3375,15.3375,103556.0
2024-05-23 12:40:00,16.16,16.18,16.16,16.16,114842.0,15.3375,15.3565,15.3375,15.3375,114842.0
2024-05-23 12:45:00,16.16,16.18,16.12,16.13,166919.0,15.3375,15.3565,15.2996,15.3091,166919.0
2024-05-23 12:50:00,16.13,16.14,16.12,16.14,64277.0,15.3091,15.3185,15.2996,15.3185,64277.0
2024-05-23 12:55:00,16.13,16.15,16.12,16.15,145189.0,15.3091,15.328,15.2996,15.328,145189.0
2024-05-23 13:00:00,16.14,16.15,16.11,16.14,161946.0,15.3185,15.328,15.2901,15.3185,161946.0
2024-05-23 13:05:00,16.14,16.14,16.11,16.12,51722.0,15.3185,15.3185,15.2901,15.2996,51722.0
2024-05-23 13:10:00,16.11,16.12,16.07,16.1,239299.0,15.2901,15.2996,15.2521,15.2806,239299.0
2024-05-23 13:15:00,16.09,16.1,16.05,16.06,119996.0,15.2711,15.2806,15.2331,15.2426,119996.0
2024-05-23 13:20:00,16.06,16.07,16.04,16.07,305030.0,15.2426,15.2521,15.2236,15.2521,305030.0
2024-05-23 13:25:00,16.06,16.09,16.06,16.07,78870.0,15.2426,15.2711,15.2426,15.2521,78870.0
2024-05-23 13:30:00,16.07,16.1,16.06,16.07,171299.0,15.2521,15.2806,15.2426,15.2521,171299.0
2024-05-23 13:35:00,16.07,16.08,16.03,16.03,120209.0,15.2521,15.2616,15.2141,15.2141,120209.0
2024-05-23 13:40:00,16.04,16.04,16.01,16.01,268715.0,15.2236,15.2236,15.1952,15.1952,268715.0
2024-05-23 13:45:00,16.02,16.02,15.96,15.97,454689.0,15.2047,15.2047,15.1477,15.1572,454689.0
2024-05-23 13:50:00,15.96,15.97,15.94,15.95,254057.0,15.1477,15.1572,15.1287,15.1382,254057.0
2024-05-23 13:55:00,15.95,15.95,15.89,15.95,230396.0,15.1382,15.1382,15.0813,15.1382,230396.0
2024-05-23 14:00:00,15.95,15.96,15.91,15.92,229657.0,15.1382,15.1477,15.1003,15.1097,229657.0
2024-05-23 14:05:00,15.91,15.94,15.9,15.93,141923.0,15.1003,15.1287,15.0908,15.1192,141923.0
2024-05-23 14:10:00,15.94,15.96,15.91,15.95,222710.0,15.1287,15.1477,15.1003,15.1382,222710.0
2024-05-23 14:15:00,15.95,15.96,15.93,15.94,152948.0,15.1382,15.1477,15.1192,15.1287,152948.0
2024-05-23 14:20:00,15.94,15.96,15.94,15.95,73644.0,15.1287,15.1477,15.1287,15.1382,73644.0
2024-05-23 14:25:00,15.95,15.95,15.93,15.94,40519.0,15.1382,15.1382,15.1192,15.1287,40519.0
2024-05-23 14:30:00,15.93,15.96,15.91,15.96,86289.0,15.1192,15.1477,15.1003,15.1477,86289.0
2024-05-23 14:35:00,15.96,15.98,15.94,15.97,155390.0,15.1477,15.1667,15.1287,15.1572,155390.0
2024-05-23 14:40:00,15.96,15.97,15.96,15.97,50803.0,15.1477,15.1572,15.1477,15.1572,50803.0
2024-05-23 14:45:00,15.97,15.97,15.93,15.95,128934.0,15.1572,15.1572,15.1192,15.1382,128934.0
2024-05-23 14:50:00,15.95,15.98,15.93,15.93,153017.0,15.1382,15.1667,15.1192,15.1192,153017.0
2024-05-23 14:55:00,15.94,15.95,15.92,15.94,69381.0,15.1287,15.1382,15.1097,15.1287,69381.0
2024-05-23 15:00:00,15.93,15.94,15.92,15.94,109437.0,15.1192,15.1287,15.1097,15.1287,109437.0
2024-05-23 15:05:00,15.94,15.96,15.93,15.94,71225.0,15.1287,15.1477,15.1192,15.1287,71225.0
2024-05-23 15:10:00,15.94,15.96,15.93,15.94,90883.0,15.1287,15.1477,15.1192,15.1287,90883.0
2024-05-23 15:15:00,15.93,15.98,15.92,15.97,176875.0,15.1192,15.1667,15.1097,15.1572,176875.0
2024-05-23 15:20:00,15.97,16.0,15.96,15.97,111851.0,15.1572,15.1857,15.1477,15.1572,111851.0
2024-05-23 15:25:00,15.97,15.98,15.96,15.97,145954.0,15.1572,15.1667,15.1477,15.1572,145954.0
2024-05-23 15:30:00,15.97,15.97,15.95,15.96,77018.0,15.1572,15.1572,15.1382,15.1477,77018.0
2024-05-23 15:35:00,15.96,15.99,15.94,15.95,190427.0,15.1477,15.1762,15.1287,15.1382,190427.0
2024-05-23 15:40:00,15.95,15.95,15.9,15.9,243325.0,15.1382,15.1382,15.0908,15.0908,243325.0
2024-05-23 15:45:00,15.91,15.95,15.89,15.94,402360.0,15.1003,15.1382,15.0813,15.1287,402360.0
2024-05-23 15:50:00,15.94,15.99,15.94,15.97,536555.0,15.1287,15.1762,15.1287,15.1572,536555.0
2024-05-23 15:55:00,15.97,15.99,15.93,15.94,903863.0,15.1572,15.1762,15.1192,15.1287,903863.0
2024-05-24 09:30:00,16.04,16.1,15.97,16.02,315379.0,15.2236,15.2806,15.1572,15.2047,315379.0
2024-05-24 09:35:00,16.03,16.2,15.98,16.15,247748.0,15.2141,15.3755,15.1667,15.328,247748.0
2024-05-24 09:40:00,16.16,16.21,16.07,16.07,173663.0,15.3375,15.385,15.2521,15.2521,173663.0
2024-05-24 09:45:00,16.07,16.1,16.02,16.04,136164.0,15.2521,15.2806,15.2047,15.2236,136164.0
2024-05-24 09:50:00,16.05,16.06,16.02,16.05,127166.0,15.2331,15.2426,15.2047,15.2331,127166.0
2024-05-24 09:55:00,16.04,16.08,16.02,16.07,71205.0,15.2236,15.2616,15.2047,15.2521,71205.0
2024-05-24 10:00:00,16.07,16.14,16.06,16.12,290278.0,15.2521,15.3185,15.2426,15.2996,290278.0
2024-05-24 10:05:00,16.12,16.15,16.05,16.15,160144.0,15.2996,15.328,15.2331,15.328,160144.0
2024-05-24 10:10:00,16.14,16.16,16.05,16.06,133306.0,15.3185,15.3375,15.2331,15.2426,133306.0
2024-05-24 10:15:00,16.06,16.09,16.03,16.09,154863.0,15.2426,15.2711,15.2141,15.2711,154863.0
2024-05-24 10:20:00,16.08,16.12,16.07,16.1,183968.0,15.2616,15.2996,15.2521,15.2806,183968.0
2024-05-24 10:25:00,16.09,16.12,16.07,16.1,131682.0,15.2711,15.2996,15.2521,15.2806,131682.0
2024-05-24 10:30:00,16.1,16.11,16.07,16.09,82270.0,15.2806,15.2901,15.2521,15.2711,82270.0
2024-05-24 10:35:00,16.09,16.11,16.08,16.1,65920.0,15.2711,15.2901,15.2616,15.2806,65920.0
2024-05-24 10:40:00,16.1,16.11,16.07,16.09,67157.0,15.2806,15.2901,15.2521,15.2711,67157.0
2024-05-24 10:45:00,16.09,16.09,16.03,16.06,67335.0,15.2711,15.2711,15.2141,15.2426,67335.0
2024-05-24 10:50:00,16.06,16.07,16.04,16.05,55348.0,15.2426,15.2521,15.2236,15.2331,55348.0
2024-05-24 10:55:00,16.06,16.07,16.05,16.05,37846.0,15.2426,15.2521,15.2331,15.2331,37846.0
2024-05-24 11:00:00,16.06,16.12,16.06,16.11,58576.0,15.2426,15.2996,15.2426,15.2901,58576.0
2024-05-24 11:05:00,16.11,16.14,16.1,16.13,150990.0,15.2901,15.3185,15.2806,15.3091,150990.0
2024-05-24 11:10:00,16.14,16.18,16.13,16.16,140819.0,15.3185,15.3565,15.3091,15.3375,140819.0
2024-05-24 11:15:00,16.17,16.19,16.15,16.18,64650.0,15.347,15.366,15.328,15.3565,64650.0
2024-05-24 11:20:00,16.18,16.21,16.17,16.19,156971.0,15.3565,15.385,15.347,15.366,156971.0
2024-05-24 11:25:00,16.2,16.22,16.19,16.2,66987.0,15.3755,15.3945,15.366,15.3755,66987.0
2024-05-24 11:30:00,16.21,16.21,16.15,16.16,167103.0,15.385,15.385,15.328,15.3375,167103.0
2024-05-24 11:35:00,16.15,16.16,16.12,16.13,90119.0,15.328,15.3375,15.2996,15.3091,90119.0
2024-05-24 11:40:00,16.13,16.15,16.11,16.13,63439.0,15.3091,15.328,15.2901,15.3091,63439.0
2024-05-24 11:45:00,16.13,16.13,16.08,16.1,81543.0,15.3091,15.3091,15.2616,15.2806,81543.0
2024-05-24 11:50:00,16.1,16.11,16.07,16.07,148395.0,15.2806,15.2901,15.2521,15.2521,148395.0
2024-05-24 11:55:00,16.07,16.13,16.07,16.11,79809.0,15.2521,15.3091,15.2521,15.2901,79809.0
2024-05-24 12:00:00,16.11,16.14,16.1,16.13,64043.0,15.2901,15.3185,15.2806,15.3091,64043.0
2024-05-24 12:05:00,16.13,16.17,16.12,16.16,92910.0,15.3091,15.347,15.2996,15.3375,92910.0
2024-05-24 12:10:00,16.17,16.19,16.13,16.14,73704.0,15.347,15.366,15.3091,15.3185,73704.0
2024-05-24 12:15:00,16.13,16.14,16.11,16.12,36073.0,15.3091,15.3185,15.2901,15.2996,36073.0
2024-05-24 12:20:00,16.12,16.13,16.11,16.13,43007.0,15.2996,15.3091,15.2901,15.3091,43007.0
2024-05-24 12:25:00,16.12,16.13,16.1,16.11,40578.0,15.2996,15.3091,15.2806,15.2901,40578.0
2024-05-24 12:30:00,16.11,16.13,16.1,16.11,31978.0,15.2901,15.3091,15.2806,15.2901,31978.0
2024-05-24 12:35:00,16.11,16.12,16.1,16.12,19168.0,15.2901,15.2996,15.2806,15.2996,19168.0
2024-05-24 12:40:00,16.12,16.13,16.11,16.13,18221.0,15.2996,15.3091,15.2901,15.3091,18221.0
2024-05-24 12:45:00,16.12,16.15,16.11,16.13,79497.0,15.2996,15.328,15.2901,15.3091,79497.0
2024-05-24 12:50:00,16.13,16.14,16.12,16.14,37015.0,15.3091,15.3185,15.2996,15.3185,37015.0
2024-05-24 12:55:00,16.14,16.15,16.12,16.13,34075.0,15.3185,15.328,15.2996,15.3091,34075.0
2024-05-24 13:00:00,16.13,16.15,16.12,16.14,41348.0,15.3091,15.328,15.2996,15.3185,41348.0
2024-05-24 13:05:00,16.14,16.15,16.13,16.14,41094.0,15.3185,15.328,15.3091,15.3185,41094.0
2024-05-24 13:10:00,16.15,16.16,16.14,16.14,74288.0,15.328,15.3375,15.3185,15.3185,74288.0
2024-05-24 13:15:00,16.14,16.16,16.12,16.13,46127.0,15.3185,15.3375,15.2996,15.3091,46127.0
2024-05-24 13:20:00,16.13,16.13,16.1,16.11,66570.0,15.3091,15.3091,15.2806,15.2901,66570.0
2024-05-24 13:25:00,16.11,16.13,16.1,16.12,41728.0,15.2901,15.3091,15.2806,15.2996,41728.0
2024-05-24 13:30:00,16.11,16.12,16.1,16.1,25715.0,15.2901,15.2996,15.2806,15.2806,25715.0
2024-05-24 13:35:00,16.1,16.14,16.1,16.14,88193.0,15.2806,15.3185,15.2806,15.3185,88193.0
2024-05-24 13:40:00,16.14,16.15,16.13,16.14,37562.0,15.3185,15.328,15.3091,15.3185,37562.0
2024-05-24 13:45:00,16.15,16.16,16.14,16.15,30946.0,15.328,15.3375,15.3185,15.328,30946.0
2024-05-24 13:50:00,16.16,16.16,16.14,16.14,60337.0,15.3375,15.3375,15.3185,15.3185,60337.0
2024-05-24 13:55:00,16.14,16.15,16.12,16.13,25420.0,15.3185,15.328,15.2996,15.3091,25420.0
2024-05-24 14:00:00,16.12,16.13,16.11,16.12,88778.0,15.2996,15.3091,15.2901,15.2996,88778.0
2024-05-24 14:05:00,16.11,16.11,16.07,16.07,107473.0,15.2901,15.2901,15.2521,15.2521,107473.0
2024-05-24 14:10:00,16.07,16.09,16.06,16.08,49815.0,15.2521,15.2711,15.2426,15.2616,49815.0
2024-05-24 14:15:00,16.09,16.09,16.07,16.07,28404.0,15.2711,15.2711,15.2521,15.2521,28404.0
2024-05-24 14:20:00,16.07,16.07,16.05,16.05,42458.0,15.2521,15.2521,15.2331,15.2331,42458.0
2024-05-24 14:25:00,16.05,16.07,16.05,16.05,35967.0,15.2331,15.2521,15.2331,15.2331,35967.0
2024-05-24 14:30:00,16.06,16.08,16.06,16.07,45789.0,15.2426,15.2616,15.2426,15.2521,45789.0
2024-05-24 14:35:00,16.08,16.09,16.07,16.07,23054.0,15.2616,15.2711,15.2521,15.2521,23054.0
2024-05-24 14:40:00,16.07,16.09,16.04,16.07,136099.0,15.2521,15.2711,15.2236,15.2521,136099.0
2024-05-24 14:45:00,16.07,16.09,16.06,16.08,44554.0,15.2521,15.2711,15.2426,15.2616,44554.0
2024-05-24 14:50:00,16.08,16.1,16.07,16.07,50794.0,15.2616,15.2806,15.2521,15.2521,50794.0
2024-05-24 14:55:00,16.07,16.08,16.06,16.06,35362.0,15.2521,15.2616,15.2426,15.2426,35362.0
2024-05-24 15:00:00,16.06,16.07,16.02,16.03,96441.0,15.2426,15.2521,15.2047,15.2141,96441.0
2024-05-24 15:05:00,16.03,16.06,16.02,16.05,159046.0,15.2141,15.2426,15.2047,15.2331,159046.0
2024-05-24 15:10:00,16.04,16.05,16.0,16.0,209055.0,15.2236,15.2331,15.1857,15.1857,209055.0
2024-05-24 15:15:00,16.0,16.02,15.99,16.01,171653.0,15.1857,15.2047,15.1762,15.1952,171653.0
2024-05-24 15:20:00,16.02,16.05,16.01,16.03,149723.0,15.2047,15.2331,15.1952,15.2141,149723.0
2024-05-24 15:25:00,16.03,16.03,16.01,16.02,43134.0,15.2141,15.2141,15.1952,15.2047,43134.0
2024-05-24 15:30:00,16.01,16.05,16.01,16.03,111385.0,15.1952,15.2331,15.1952,15.2141,111385.0
2024-05-24 15:35:00,16.02,16.06,16.02,16.05,109729.0,15.2047,15.2426,15.2047,15.2331,109729.0
2024-05-24 15:40:00,16.05,16.06,16.04,16.06,127012.0,15.2331,15.2426,15.2236,15.2426,127012.0
2024-05-24 15:45:00,16.05,16.06,16.02,16.03,151693.0,15.2331,15.2426,15.2047,15.2141,151693.0
2024-05-24 15:50:00,16.02,16.06,16.02,16.05,366448.0,15.2047,15.2426,15.2047,15.2331,366448.0
2024-05-24 15:55:00,16.05,16.07,16.01,16.03,934075.0,15.2331,15.2521,15.1952,15.2141,934075.0
2024-05-28 09:30:00,16.05,16.05,15.88,15.9,370114.0,15.2331,15.2331,15.0718,15.0908,370114.0
2024-05-28 09:35:00,15.9,15.91,15.8,15.82,210833.0,15.0908,15.1003,14.9959,15.0148,210833.0
2024-05-28 09:40:00,15.82,15.91,15.76,15.91,221402.0,15.0148,15.1003,14.9579,15.1003,221402.0
2024-05-28 09:45:00,15.9,16.02,15.89,16.02,197587.0,15.0908,15.2047,15.0813,15.2047,197587.0
2024-05-28 09:50:00,16.02,16.04,15.97,15.97,127513.0,15.2047,15.2236,15.1572,15.1572,127513.0
2024-05-28 09:55:00,15.96,15.96,15.82,15.86,112679.0,15.1477,15.1477,15.0148,15.0528,112679.0
2024-05-28 10:00:00,15.87,15.87,15.81,15.82,98216.0,15.0623,15.0623,15.0053,15.0148,98216.0
2024-05-28 10:05:00,15.82,15.85,15.77,15.8,178679.0,15.0148,15.0433,14.9674,14.9959,178679.0
2024-05-28 10:10:00,15.81,15.81,15.72,15.74,398198.0,15.0053,15.0053,14.9199,14.9389,398198.0
2024-05-28 10:15:00,15.75,15.77,15.72,15.75,191639.0,14.9484,14.9674,14.9199,14.9484,191639.0
2024-05-28 10:20:00,15.75,15.8,15.74,15.79,133751.0,14.9484,14.9959,14.9389,14.9864,133751.0
2024-05-28 10:25:00,15.79,15.79,15.7,15.72,188847.0,14.9864,14.9864,14.9009,14.9199,188847.0
2024-05-28 10:30:00,15.71,15.72,15.67,15.72,280516.0,14.9104,14.9199,14.8725,14.9199,280516.0
2024-05-28 10:35:00,15.72,15.73,15.66,15.67,110791.0,14.9199,14.9294,14.863,14.8725,110791.0
2024-05-28 10:40:00,15.68,15.71,15.67,15.7,125244.0,14.882,14.9104,14.8725,14.9009,125244.0
2024-05-28 10:45:00,15.71,15.72,15.69,15.71,78245.0,14.9104,14.9199,14.8915,14.9104,78245.0
2024-05-28 10:50:00,15.72,15.75,15.71,15.73,89301.0,14.9199,14.9484,14.9104,14.9294,89301.0
2024-05-28 10:55:00,15.72,15.73,15.69,15.7,101026.0,14.9199,14.9294,14.8915,14.9009,101026.0
2024-05-28 11:00:00,15.7,15.76,15.69,15.75,300438.0,14.9009,14.9579,14.8915,14.9484,300438.0
2024-05-28 11:05:00,15.75,15.76,15.69,15.73,89759.0,14.9484,14.9579,14.8915,14.9294,89759.0
2024-05-28 11:10:00,15.73,15.74,15.71,15.74,85689.0,14.9294,14.9389,14.9104,14.9389,85689.0
2024-05-28 11:15:00,15.73,15.75,15.72,15.74,75604.0,14.9294,14.9484,14.9199,14.9389,75604.0
2024-05-28 11:20:00,15.74,15.75,15.71,15.72,67752.0,14.9389,14.9484,14.9104,14.9199,67752.0
2024-05-28 11:25:00,15.72,15.74,15.71,15.73,81488.0,14.9199,14.9389,14.9104,14.9294,81488.0
2024-05-28 11:30:00,15.73,15.74,15.72,15.74,57914.0,14.9294,14.9389,14.9199,14.9389,57914.0
2024-05-28 11:35:00,15.74,15.74,15.7,15.71,118020.0,14.9389,14.9389,14.9009,14.9104,118020.0
2024-05-28 11:40:00,15.71,15.74,15.71,15.73,66778.0,14.9104,14.9389,14.9104,14.9294,66778.0
2024-05-28 11:45:00,15.73,15.73,15.67,15.67,163296.0,14.9294,14.9294,14.8725,14.8725,163296.0
2024-05-28 11:50:00,15.67,15.72,15.66,15.7,102149.0,14.8725,14.9199,14.863,14.9009,102149.0
2024-05-28 11:55:00,15.7,15.71,15.68,15.7,274376.0,14.9009,14.9104,14.882,14.9009,274376.0
2024-05-28 12:00:00,15.7,15.73,15.68,15.73,170191.0,14.9009,14.9294,14.882,14.9294,170191.0
2024-05-28 12:05:00,15.73,15.75,15.72,15.73,249300.0,14.9294,14.9484,14.9199,14.9294,249300.0
2024-05-28 12:10:00,15.73,15.76,15.72,15.74,198864.0,14.9294,14.9579,14.9199,14.9389,198864.0
2024-05-28 12:15:00,15.74,15.75,15.71,15.72,172313.0,14.9389,14.9484,14.9104,14.9199,172313.0
2024-05-28 12:20:00,15.72,15.73,15.65,15.66,248254.0,14.9199,14.9294,14.8535,14.863,248254.0
2024-05-28 12:25:00,15.66,15.66,15.62,15.65,204711.0,14.863,14.863,14.825,14.8535,204711.0
2024-05-28 12:30:00,15.65,15.66,15.61,15.65,150822.0,14.8535,14.863,14.8155,14.8535,150822.0
2024-05-28 12:35:00,15.65,15.66,15.62,15.65,97082.0,14.8535,14.863,14.825,14.8535,97082.0
2024-05-28 12:40:00,15.65,15.66,15.64,15.65,123548.0,14.8535,14.863,14.844,14.8535,123548.0
2024-05-28 12:45:00,15.65,15.68,15.64,15.68,97132.0,14.8535,14.882,14.844,14.882,97132.0
2024-05-28 12:50:00,15.68,15.69,15.65,15.67,151453.0,14.882,14.8915,14.8535,14.8725,151453.0
2024-05-28 12:55:00,15.66,15.67,15.64,15.64,60464.0,14.863,14.8725,14.844,14.844,60464.0
2024-05-28 13:00:00,15.64,15.65,15.59,15.6,293445.0,14.844,14.8535,14.7965,14.806,293445.0
2024-05-28 13:05:00,15.59,15.6,15.57,15.59,191420.0,14.7965,14.806,14.7776,14.7965,191420.0
2024-05-28 13:10:00,15.59,15.6,15.56,15.57,90966.0,14.7965,14.806,14.7681,14.7776,90966.0
2024-05-28 13:15:00,15.56,15.58,15.55,15.57,224007.0,14.7681,14.7871,14.7586,14.7776,224007.0
2024-05-28 13:20:00,15.58,15.58,15.54,15.56,180639.0,14.7871,14.7871,14.7491,14.7681,180639.0
2024-05-28 13:25:00,15.57,15.58,15.54,15.54,404037.0,14.7776,14.7871,14.7491,14.7491,404037.0
2024-05-28 13:30:00,15.55,15.58,15.54,15.57,126845.0,14.7586,14.7871,14.7491,14.7776,126845.0
2024-05-28 13:35:00,15.57,15.57,15.55,15.56,105320.0,14.7776,14.7776,14.7586,14.7681,105320.0
2024-05-28 13:40:00,15.56,15.56,15.52,15.54,150893.0,14.7681,14.7681,14.7301,14.7491,150893.0
2024-05-28 13:45:00,15.54,15.54,15.5,15.51,168877.0,14.7491,14.7491,14.7111,14.7206,168877.0
2024-05-28 13:50:00,15.5,15.51,15.47,15.51,291286.0,14.7111,14.7206,14.6826,14.7206,291286.0
2024-05-28 13:55:00,15.5,15.51,15.48,15.49,145814.0,14.7111,14.7206,14.6921,14.7016,145814.0
2024-05-28 14:00:00,15.49,15.51,15.48,15.5,80870.0,14.7016,14.7206,14.6921,14.7111,80870.0
2024-05-28 14:05:00,15.5,15.51,15.48,15.51,221520.0,14.7111,14.7206,14.6921,14.7206,221520.0
2024-05-28 14:10:00,15.5,15.52,15.48,15.49,100134.0,14.7111,14.7301,14.6921,14.7016,100134.0
2024-05-28 14:15:00,15.49,15.49,15.44,15.47,233700.0,14.7016,14.7016,14.6542,14.6826,233700.0
2024-05-28 14:20:00,15.48,15.48,15.47,15.48,53592.0,14.6921,14.6921,14.6826,14.6921,53592.0
2024-05-28 14:25:00,15.47,15.49,15.46,15.48,148749.0,14.6826,14.7016,14.6732,14.6921,148749.0
2024-05-28 14:30:00,15.48,15.48,15.42,15.44,179436.0,14.6921,14.6921,14.6352,14.6542,179436.0
2024-05-28 14:35:00,15.43,15.45,15.41,15.44,138020.0,14.6447,14.6637,14.6257,14.6542,138020.0
2024-05-28 14:40:00,15.45,15.49,15.44,15.46,97445.0,14.6637,14.7016,14.6542,14.6732,97445.0
2024-05-28 14:45:00,15.47,15.47,15.43,15.46,109138.0,14.6826,14.6826,14.6447,14.6732,109138.0
2024-05-28 14:50:00,15.46,15.46,15.43,15.45,102056.0,14.6732,14.6732,14.6447,14.6637,102056.0
2024-05-28 14:55:00,15.45,15.46,15.43,15.43,364167.0,14.6637,14.6732,14.6447,14.6447,364167.0
2024-05-28 15:00:00,15.44,15.44,15.4,15.42,254081.0,14.6542,14.6542,14.6162,14.6352,254081.0
2024-05-28 15:05:00,15.42,15.45,15.41,15.43,153757.0,14.6352,14.6637,14.6257,14.6447,153757.0
2024-05-28 15:10:00,15.43,15.44,15.41,15.42,151107.0,14.6447,14.6542,14.6257,14.6352,151107.0
2024-05-28 15:15:00,15.42,15.44,15.4,15.44,291977.0,14.6352,14.6542,14.6162,14.6542,291977.0
2024-05-28 15:20:00,15.44,15.44,15.42,15.42,68207.0,14.6542,14.6542,14.6352,14.6352,68207.0
2024-05-28 15:25:00,15.43,15.45,15.4,15.41,346690.0,14.6447,14.6637,14.6162,14.6257,346690.0
2024-05-28 15:30:00,15.41,15.42,15.4,15.42,194835.0,14.6257,14.6352,14.6162,14.6352,194835.0
2024-05-28 15:35:00,15.42,15.44,15.41,15.43,231680.0,14.6352,14.6542,14.6257,14.6447,231680.0
2024-05-28 15:40:00,15.43,15.46,15.42,15.46,280217.0,14.6447,14.6732,14.6352,14.6732,280217.0
2024-05-28 15:45:00,15.45,15.5,15.45,15.49,500143.0,14.6637,14.7111,14.6637,14.7016,500143.0
2024-05-28 15:50:00,15.49,15.5,15.42,15.43,768580.0,14.7016,14.7111,14.6352,14.6447,768580.0
2024-05-28 15:55:00,15.43,15.44,15.34,15.37,2069936.0,14.6447,14.6542,14.5593,14.5877,2069936.0
2024-05-29 09:30:00,15.23,15.25,14.96,15.03,1347227.0,14.4549,14.4738,14.1986,14.265,1347227.0
2024-05-29 09:35:00,15.03,15.17,15.01,15.14,208722.0,14.265,14.3979,14.2461,14.3694,208722.0
2024-05-29 09:40:00,15.14,15.16,15.08,15.1,218367.0,14.3694,14.3884,14.3125,14.3315,218367.0
2024-05-29 09:45:00,15.09,15.11,15.02,15.03,146539.0,14.322,14.341,14.2556,14.265,146539.0
2024-05-29 09:50:00,15.03,15.05,14.99,15.01,363604.0,14.265,14.284,14.2271,14.2461,363604.0
2024-05-29 09:55:00,15.02,15.05,15.0,15.01,241190.0,14.2556,14.284,14.2366,14.2461,241190.0
2024-05-29 10:00:00,15.01,15.14,15.0,15.14,309029.0,14.2461,14.3694,14.2366,14.3694,309029.0
2024-05-29 10:05:00,15.14,15.15,15.08,15.09,140041.0,14.3694,14.3789,14.3125,14.322,140041.0
2024-05-29 10:10:00,15.09,15.1,14.99,14.99,252791.0,14.322,14.3315,14.2271,14.2271,252791.0
2024-05-29 10:15:00,15.0,15.01,14.97,15.0,218679.0,14.2366,14.2461,14.2081,14.2366,218679.0
2024-05-29 10:20:00,15.01,15.03,14.97,15.01,341428.0,14.2461,14.265,14.2081,14.2461,341428.0
2024-05-29 10:25:00,15.01,15.02,14.98,14.99,143281.0,14.2461,14.2556,14.2176,14.2271,143281.0
2024-05-29 10:30:00,14.98,15.01,14.92,14.97,302261.0,14.2176,14.2461,14.1606,14.2081,302261.0
2024-05-29 10:35:00,14.96,14.97,14.94,14.95,142373.0,14.1986,14.2081,14.1796,14.1891,142373.0
2024-05-29 10:40:00,14.96,14.97,14.94,14.94,227401.0,14.1986,14.2081,14.1796,14.1796,227401.0
2024-05-29 10:45:00,14.95,14.97,14.92,14.96,125829.0,14.1891,14.2081,14.1606,14.1986,125829.0
2024-05-29 10:50:00,14.97,14.99,14.87,14.88,290693.0,14.2081,14.2271,14.1132,14.1227,290693.0
2024-05-29 10:55:00,14.88,14.89,14.85,14.86,181557.0,14.1227,14.1322,14.0942,14.1037,181557.0
2024-05-29 11:00:00,14.85,14.87,14.83,14.87,262582.0,14.0942,14.1132,14.0752,14.1132,262582.0
2024-05-29 11:05:00,14.87,14.87,14.83,14.83,153049.0,14.1132,14.1132,14.0752,14.0752,153049.0
2024-05-29 11:10:00,14.83,14.83,14.78,14.79,362280.0,14.0752,14.0752,14.0278,14.0373,362280.0
2024-05-29 11:15:00,14.79,14.8,14.77,14.79,263458.0,14.0373,14.0467,14.0183,14.0373,263458.0
2024-05-29 11:20:00,14.79,14.8,14.76,14.76,204410.0,14.0373,14.0467,14.0088,14.0088,204410.0
2024-05-29 11:25:00,14.77,14.81,14.76,14.78,229431.0,14.0183,14.0562,14.0088,14.0278,229431.0
2024-05-29 11:30:00,14.79,14.81,14.78,14.79,184534.0,14.0373,14.0562,14.0278,14.0373,184534.0
2024-05-29 11:35:00,14.8,14.81,14.78,14.79,153251.0,14.0467,14.0562,14.0278,14.0373,153251.0
2024-05-29 11:40:00,14.8,14.8,14.77,14.78,135334.0,14.0467,14.0467,14.0183,14.0278,135334.0
2024-05-29 11:45:00,14.78,14.78,14.73,14.75,359867.0,14.0278,14.0278,13.9803,13.9993,359867.0
2024-05-29 11:50:00,14.75,14.75,14.72,14.72,203814.0,13.9993,13.9993,13.9708,13.9708,203814.0
2024-05-29 11:55:00,14.72,14.75,14.7,14.7,363892.0,13.9708,13.9993,13.9518,13.9518,363892.0
2024-05-29 12:00:00,14.71,14.71,14.62,14.64,488205.0,13.9613,13.9613,13.8759,13.8949,488205.0
2024-05-29 12:05:00,14.65,14.66,14.62,14.63,324692.0,13.9044,13.9139,13.8759,13.8854,324692.0
2024-05-29 12:10:00,14.64,14.67,14.62,14.65,352123.0,13.8949,13.9234,13.8759,13.9044,352123.0
2024-05-29 12:15:00,14.65,14.72,14.64,14.67,581362.0,13.9044,13.9708,13.8949,13.9234,581362.0
2024-05-29 12:20:00,14.67,14.68,14.65,14.68,91779.0,13.9234,13.9329,13.9044,13.9329,91779.0
2024-05-29 12:25:00,14.67,14.72,14.66,14.71,228164.0,13.9234,13.9708,13.9139,13.9613,228164.0
2024-05-29 12:30:00,14.71,14.78,14.71,14.78,318595.0,13.9613,14.0278,13.9613,14.0278,318595.0
2024-05-29 12:35:00,14.78,14.79,14.76,14.77,162529.0,14.0278,14.0373,14.0088,14.0183,162529.0
2024-05-29 12:40:00,14.76,14.77,14.74,14.75,177071.0,14.0088,14.0183,13.9898,13.9993,177071.0
2024-05-29 12:45:00,14.75,14.77,14.74,14.77,144692.0,13.9993,14.0183,13.9898,14.0183,144692.0
2024-05-29 12:50:00,14.77,14.79,14.75,14.79,78350.0,14.0183,14.0373,13.9993,14.0373,78350.0
2024-05-29 12:55:00,14.79,14.8,14.76,14.8,183600.0,14.0373,14.0467,14.0088,14.0467,183600.0
2024-05-29 13:00:00,14.79,14.83,14.77,14.79,434225.0,14.0373,14.0752,14.0183,14.0373,434225.0
2024-05-29 13:05:00,14.79,14.87,14.79,14.85,177271.0,14.0373,14.1132,14.0373,14.0942,177271.0
2024-05-29 13:10:00,14.85,14.89,14.84,14.88,135417.0,14.0942,14.1322,14.0847,14.1227,135417.0
2024-05-29 13:15:00,14.88,14.88,14.85,14.87,127019.0,14.1227,14.1227,14.0942,14.1132,127019.0
2024-05-29 13:20:00,14.87,14.9,14.8,14.81,229149.0,14.1132,14.1417,14.0467,14.0562,229149.0
2024-05-29 13:25:00,14.81,14.83,14.8,14.83,119811.0,14.0562,14.0752,14.0467,14.0752,119811.0
2024-05-29 13:30:00,14.83,14.84,14.81,14.83,124420.0,14.0752,14.0847,14.0562,14.0752,124420.0
2024-05-29 13:35:00,14.83,14.9,14.81,14.89,161562.0,14.0752,14.1417,14.0562,14.1322,161562.0
2024-05-29 13:40:00,14.89,14.9,14.86,14.88,71107.0,14.1322,14.1417,14.1037,14.1227,71107.0
2024-05-29 13:45:00,14.88,14.88,14.83,14.87,92596.0,14.1227,14.1227,14.0752,14.1132,92596.0
2024-05-29 13:50:00,14.87,14.88,14.86,14.88,43149.0,14.1132,14.1227,14.1037,14.1227,43149.0
2024-05-29 13:55:00,14.88,14.9,14.85,14.89,95309.0,14.1227,14.1417,14.0942,14.1322,95309.0
2024-05-29 14:00:00,14.88,14.92,14.87,14.91,135236.0,14.1227,14.1606,14.1132,14.1512,135236.0
2024-05-29 14:05:00,14.91,14.91,14.83,14.83,128342.0,14.1512,14.1512,14.0752,14.0752,128342.0
2024-05-29 14:10:00,14.84,14.84,14.78,14.79,154736.0,14.0847,14.0847,14.0278,14.0373,154736.0
2024-05-29 14:15:00,14.8,14.8,14.78,14.8,84666.0,14.0467,14.0467,14.0278,14.0467,84666.0
2024-05-29 14:20:00,14.8,14.81,14.78,14.79,96293.0,14.0467,14.0562,14.0278,14.0373,96293.0
2024-05-29 14:25:00,14.79,14.82,14.78,14.79,199503.0,14.0373,14.0657,14.0278,14.0373,199503.0
2024-05-29 14:30:00,14.78,14.82,14.78,14.79,117565.0,14.0278,14.0657,14.0278,14.0373,117565.0
2024-05-29 14:35:00,14.79,14.79,14.75,14.77,99848.0,14.0373,14.0373,13.9993,14.0183,99848.0
2024-05-29 14:40:00,14.76,14.79,14.75,14.76,131634.0,14.0088,14.0373,13.9993,14.0088,131634.0
2024-05-29 14:45:00,14.76,14.76,14.74,14.74,99456.0,14.0088,14.0088,13.9898,13.9898,99456.0
2024-05-29 14:50:00,14.75,14.77,14.74,14.75,107519.0,13.9993,14.0183,13.9898,13.9993,107519.0
2024-05-29 14:55:00,14.74,14.76,14.74,14.76,54736.0,13.9898,14.0088,13.9898,14.0088,54736.0
2024-05-29 15:00:00,14.75,14.77,14.72,14.77,137590.0,13.9993,14.0183,13.9708,14.0183,137590.0
2024-05-29 15:05:00,14.76,14.8,14.76,14.8,112522.0,14.0088,14.0467,14.0088,14.0467,112522.0
2024-05-29 15:10:00,14.79,14.84,14.79,14.83,195526.0,14.0373,14.0847,14.0373,14.0752,195526.0
2024-05-29 15:15:00,14.82,14.83,14.79,14.8,270217.0,14.0657,14.0752,14.0373,14.0467,270217.0
2024-05-29 15:20:00,14.81,14.83,14.8,14.82,89012.0,14.0562,14.0752,14.0467,14.0657,89012.0
2024-05-29 15:25:00,14.81,14.85,14.81,14.83,141656.0,14.0562,14.0942,14.0562,14.0752,141656.0
2024-05-29 15:30:00,14.84,14.84,14.8,14.82,161973.0,14.0847,14.0847,14.0467,14.0657,161973.0
2024-05-29 15:35:00,14.81,14.84,14.8,14.81,197185.0,14.0562,14.0847,14.0467,14.0562,197185.0
2024-05-29 15:40:00,14.81,14.86,14.79,14.84,218874.0,14.0562,14.1037,14.0373,14.0847,218874.0
2024-05-29 15:45:00,14.85,14.85,14.8,14.82,251986.0,14.0942,14.0942,14.0467,14.0657,251986.0
2024-05-29 15:50:00,14.82,14.89,14.8,14.86,626345.0,14.0657,14.1322,14.0467,14.1037,626345.0
2024-05-29 15:55:00,14.86,14.91,14.85,14.9,1000605.0,14.1037,14.1512,14.0942,14.1417,1000605.0
2024-05-30 09:30:00,14.93,15.12,14.87,15.07,446337.0,14.1701,14.3505,14.1132,14.303,446337.0
2024-05-30 09:35:00,15.07,15.09,14.9,14.94,159824.0,14.303,14.322,14.1417,14.1796,159824.0
2024-05-30 09:40:00,14.94,15.01,14.9,14.98,99054.0,14.1796,14.2461,14.1417,14.2176,99054.0
2024-05-30 09:45:00,14.98,15.05,14.95,14.97,195342.0,14.2176,14.284,14.1891,14.2081,195342.0
2024-05-30 09:50:00,14.96,15.15,14.95,15.11,373105.0,14.1986,14.3789,14.1891,14.341,373105.0
2024-05-30 09:55:00,15.11,15.2,15.1,15.2,370733.0,14.341,14.4264,14.3315,14.4264,370733.0
2024-05-30 10:00:00,15.2,15.2,15.12,15.2,149088.0,14.4264,14.4264,14.3505,14.4264,149088.0
2024-05-30 10:05:00,15.2,15.26,15.15,15.24,252156.0,14.4264,14.4833,14.3789,14.4644,252156.0
2024-05-30 10:10:00,15.24,15.26,15.16,15.17,254257.0,14.4644,14.4833,14.3884,14.3979,254257.0
2024-05-30 10:15:00,15.17,15.2,15.14,15.17,107961.0,14.3979,14.4264,14.3694,14.3979,107961.0
2024-05-30 10:20:00,15.18,15.23,15.17,15.23,87424.0,14.4074,14.4549,14.3979,14.4549,87424.0
2024-05-30 10:25:00,15.23,15.25,15.15,15.16,102962.0,14.4549,14.4738,14.3789,14.3884,102962.0
2024-05-30 10:30:00,15.16,15.16,15.1,15.16,118057.0,14.3884,14.3884,14.3315,14.3884,118057.0
2024-05-30 10:35:00,15.16,15.25,15.14,15.24,123141.0,14.3884,14.4738,14.3694,14.4644,123141.0
2024-05-30 10:40:00,15.25,15.26,15.21,15.21,119501.0,14.4738,14.4833,14.4359,14.4359,119501.0
2024-05-30 10:45:00,15.21,15.22,15.15,15.16,101237.0,14.4359,14.4454,14.3789,14.3884,101237.0
2024-05-30 10:50:00,15.16,15.21,15.15,15.2,97786.0,14.3884,14.4359,14.3789,14.4264,97786.0
2024-05-30 10:55:00,15.2,15.2,15.17,15.19,52123.0,14.4264,14.4264,14.3979,14.4169,52123.0
2024-05-30 11:00:00,15.2,15.21,15.18,15.18,78114.0,14.4264,14.4359,14.4074,14.4074,78114.0
2024-05-30 11:05:00,15.19,15.23,15.17,15.23,141657.0,14.4169,14.4549,14.3979,14.4549,141657.0
2024-05-30 11:10:00,15.23,15.27,15.22,15.27,113598.0,14.4549,14.4928,14.4454,14.4928,113598.0
2024-05-30 11:15:00,15.27,15.32,15.26,15.31,194122.0,14.4928,14.5403,14.4833,14.5308,194122.0
2024-05-30 11:20:00,15.3,15.31,15.28,15.29,87863.0,14.5213,14.5308,14.5023,14.5118,87863.0
2024-05-30 11:25:00,15.29,15.31,15.28,15.29,61858.0,14.5118,14.5308,14.5023,14.5118,61858.0
2024-05-30 11:30:00,15.28,15.31,15.26,15.3,95886.0,14.5023,14.5308,14.4833,14.5213,95886.0
2024-05-30 11:35:00,15.3,15.34,15.29,15.33,123888.0,14.5213,14.5593,14.5118,14.5498,123888.0
2024-05-30 11:40:00,15.33,15.34,15.31,15.32,129098.0,14.5498,14.5593,14.5308,14.5403,129098.0
2024-05-30 11:45:00,15.33,15.41,15.32,15.4,226178.0,14.5498,14.6257,14.5403,14.6162,226178.0
2024-05-30 11:50:00,15.39,15.45,15.38,15.44,232840.0,14.6067,14.6637,14.5972,14.6542,232840.0
2024-05-30 11:55:00,15.44,15.48,15.43,15.46,164972.0,14.6542,14.6921,14.6447,14.6732,164972.0
2024-05-30 12:00:00,15.46,15.47,15.43,15.44,87895.0,14.6732,14.6826,14.6447,14.6542,87895.0
2024-05-30 12:05:00,15.43,15.44,15.38,15.39,147478.0,14.6447,14.6542,14.5972,14.6067,147478.0
2024-05-30 12:10:00,15.39,15.39,15.35,15.39,71698.0,14.6067,14.6067,14.5688,14.6067,71698.0
2024-05-30 12:15:00,15.39,15.42,15.36,15.41,69109.0,14.6067,14.6352,14.5782,14.6257,69109.0
2024-05-30 12:20:00,15.41,15.42,15.37,15.37,83988.0,14.6257,14.6352,14.5877,14.5877,83988.0
2024-05-30 12:25:00,15.38,15.43,15.36,15.42,59970.0,14.5972,14.6447,14.5782,14.6352,59970.0
2024-05-30 12:30:00,15.42,15.43,15.4,15.42,49007.0,14.6352,14.6447,14.6162,14.6352,49007.0
2024-05-30 12:35:00,15.42,15.42,15.41,15.42,23642.0,14.6352,14.6352,14.6257,14.6352,23642.0
2024-05-30 12:40:00,15.42,15.42,15.37,15.4,35644.0,14.6352,14.6352,14.5877,14.6162,35644.0
2024-05-30 12:45:00,15.4,15.43,15.39,15.42,38106.0,14.6162,14.6447,14.6067,14.6352,38106.0
2024-05-30 12:50:00,15.43,15.45,15.42,15.45,70320.0,14.6447,14.6637,14.6352,14.6637,70320.0
2024-05-30 12:55:00,15.44,15.45,15.43,15.44,53348.0,14.6542,14.6637,14.6447,14.6542,53348.0
2024-05-30 13:00:00,15.44,15.47,15.43,15.44,55546.0,14.6542,14.6826,14.6447,14.6542,55546.0
2024-05-30 13:05:00,15.44,15.47,15.44,15.46,51302.0,14.6542,14.6826,14.6542,14.6732,51302.0
2024-05-30 13:10:00,15.46,15.47,15.44,15.45,61134.0,14.6732,14.6826,14.6542,14.6637,61134.0
2024-05-30 13:15:00,15.45,15.45,15.44,15.45,33329.0,14.6637,14.6637,14.6542,14.6637,33329.0
2024-05-30 13:20:00,15.45,15.51,15.44,15.5,201112.0,14.6637,14.7206,14.6542,14.7111,201112.0
2024-05-30 13:25:00,15.49,15.52,15.48,15.51,110128.0,14.7016,14.7301,14.6921,14.7206,110128.0
2024-05-30 13:30:00,15.51,15.51,15.46,15.5,172245.0,14.7206,14.7206,14.6732,14.7111,172245.0
2024-05-30 13:35:00,15.49,15.52,15.49,15.5,62696.0,14.7016,14.7301,14.7016,14.7111,62696.0
2024-05-30 13:40:00,15.5,15.5,15.46,15.46,69264.0,14.7111,14.7111,14.6732,14.6732,69264.0
2024-05-30 13:45:00,15.47,15.5,15.46,15.48,71185.0,14.6826,14.7111,14.6732,14.6921,71185.0
2024-05-30 13:50:00,15.47,15.54,15.47,15.52,108793.0,14.6826,14.7491,14.6826,14.7301,108793.0
2024-05-30 13:55:00,15.52,15.56,15.5,15.55,127393.0,14.7301,14.7681,14.7111,14.7586,127393.0
2024-05-30 14:00:00,15.55,15.56,15.53,15.54,105556.0,14.7586,14.7681,14.7396,14.7491,105556.0
2024-05-30 14:05:00,15.54,15.55,15.51,15.53,95472.0,14.7491,14.7586,14.7206,14.7396,95472.0
2024-05-30 14:10:00,15.53,15.54,15.51,15.52,85373.0,14.7396,14.7491,14.7206,14.7301,85373.0
2024-05-30 14:15:00,15.52,15.52,15.45,15.47,94751.0,14.7301,14.7301,14.6637,14.6826,94751.0
2024-05-30 14:20:00,15.46,15.48,15.45,15.46,28571.0,14.6732,14.6921,14.6637,14.6732,28571.0
2024-05-30 14:25:00,15.45,15.47,15.45,15.46,33430.0,14.6637,14.6826,14.6637,14.6732,33430.0
2024-05-30 14:30:00,15.46,15.48,15.45,15.47,23035.0,14.6732,14.6921,14.6637,14.6826,23035.0
2024-05-30 14:35:00,15.48,15.5,15.45,15.46,45276.0,14.6921,14.7111,14.6637,14.6732,45276.0
2024-05-30 14:40:00,15.47,15.47,15.45,15.46,63211.0,14.6826,14.6826,14.6637,14.6732,63211.0
2024-05-30 14:45:00,15.46,15.47,15.45,15.46,51463.0,14.6732,14.6826,14.6637,14.6732,51463.0
2024-05-30 14:50:00,15.46,15.48,15.45,15.48,51430.0,14.6732,14.6921,14.6637,14.6921,51430.0
2024-05-30 14:55:00,15.48,15.5,15.47,15.48,69137.0,14.6921,14.7111,14.6826,14.6921,69137.0
2024-05-30 15:00:00,15.48,15.48,15.45,15.46,64251.0,14.6921,14.6921,14.6637,14.6732,64251.0
2024-05-30 15:05:00,15.47,15.47,15.42,15.44,101946.0,14.6826,14.6826,14.6352,14.6542,101946.0
2024-05-30 15:10:00,15.44,15.48,15.42,15.48,54491.0,14.6542,14.6921,14.6352,14.6921,54491.0
2024-05-30 15:15:00,15.48,15.5,15.43,15.44,107157.0,14.6921,14.7111,14.6447,14.6542,107157.0
2024-05-30 15:20:00,15.44,15.47,15.43,15.46,139853.0,14.6542,14.6826,14.6447,14.6732,139853.0
2024-05-30 15:25:00,15.46,15.49,15.45,15.46,89662.0,14.6732,14.7016,14.6637,14.6732,89662.0
2024-05-30 15:30:00,15.46,15.49,15.44,15.45,221998.0,14.6732,14.7016,14.6542,14.6637,221998.0
2024-05-30 15:35:00,15.45,15.46,15.44,15.44,75224.0,14.6637,14.6732,14.6542,14.6542,75224.0
2024-05-30 15:40:00,15.45,15.45,15.4,15.41,202080.0,14.6637,14.6637,14.6162,14.6257,202080.0
2024-05-30 15:45:00,15.4,15.41,15.38,15.41,245815.0,14.6162,14.6257,14.5972,14.6257,245815.0
2024-05-30 15:50:00,15.41,15.43,15.39,15.41,237272.0,14.6257,14.6447,14.6067,14.6257,237272.0
2024-05-30 15:55:00,15.41,15.44,15.38,15.39,582466.0,14.6257,14.6542,14.5972,14.6067,582466.0
2024-05-31 09:30:00,15.35,15.51,15.34,15.5,362232.0,14.5688,14.7206,14.5593,14.7111,362232.0
2024-05-31 09:35:00,15.5,15.58,15.47,15.47,143020.0,14.7111,14.7871,14.6826,14.6826,143020.0
2024-05-31 09:40:00,15.47,15.51,15.41,15.49,118436.0,14.6826,14.7206,14.6257,14.7016,118436.0
2024-05-31 09:45:00,15.48,15.49,15.36,15.45,143626.0,14.6921,14.7016,14.5782,14.6637,143626.0
2024-05-31 09:50:00,15.45,15.51,15.44,15.46,84448.0,14.6637,14.7206,14.6542,14.6732,84448.0
2024-05-31 09:55:00,15.47,15.5,15.44,15.46,101015.0,14.6826,14.7111,14.6542,14.6732,101015.0
2024-05-31 10:00:00,15.46,15.61,15.46,15.57,264819.0,14.6732,14.8155,14.6732,14.7776,264819.0
2024-05-31 10:05:00,15.57,15.61,15.53,15.59,144050.0,14.7776,14.8155,14.7396,14.7965,144050.0
2024-05-31 10:10:00,15.6,15.63,15.58,15.62,127057.0,14.806,14.8345,14.7871,14.825,127057.0
2024-05-31 10:15:00,15.61,15.72,15.59,15.72,255582.0,14.8155,14.9199,14.7965,14.9199,255582.0
2024-05-31 10:20:00,15.71,15.84,15.71,15.83,326288.0,14.9104,15.0338,14.9104,15.0243,326288.0
2024-05-31 10:25:00,15.83,15.85,15.74,15.75,227655.0,15.0243,15.0433,14.9389,14.9484,227655.0
2024-05-31 10:30:00,15.75,15.82,15.72,15.82,178528.0,14.9484,15.0148,14.9199,15.0148,178528.0
2024-05-31 10:35:00,15.82,15.85,15.78,15.83,208727.0,15.0148,15.0433,14.9769,15.0243,208727.0
2024-05-31 10:40:00,15.83,15.87,15.8,15.87,149796.0,15.0243,15.0623,14.9959,15.0623,149796.0
2024-05-31 10:45:00,15.86,15.87,15.81,15.82,160802.0,15.0528,15.0623,15.0053,15.0148,160802.0
2024-05-31 10:50:00,15.81,15.86,15.78,15.84,117000.0,15.0053,15.0528,14.9769,15.0338,117000.0
2024-05-31 10:55:00,15.85,15.86,15.81,15.82,144534.0,15.0433,15.0528,15.0053,15.0148,144534.0
2024-05-31 11:00:00,15.82,15.84,15.74,15.74,91986.0,15.0148,15.0338,14.9389,14.9389,91986.0
2024-05-31 11:05:00,15.74,15.78,15.73,15.78,88012.0,14.9389,14.9769,14.9294,14.9769,88012.0
2024-05-31 11:10:00,15.77,15.87,15.77,15.84,138925.0,14.9674,15.0623,14.9674,15.0338,138925.0
2024-05-31 11:15:00,15.85,15.86,15.8,15.81,97221.0,15.0433,15.0528,14.9959,15.0053,97221.0
2024-05-31 11:20:00,15.81,15.82,15.78,15.79,111117.0,15.0053,15.0148,14.9769,14.9864,111117.0
2024-05-31 11:25:00,15.79,15.81,15.77,15.79,128010.0,14.9864,15.0053,14.9674,14.9864,128010.0
2024-05-31 11:30:00,15.79,15.81,15.77,15.78,94502.0,14.9864,15.0053,14.9674,14.9769,94502.0
2024-05-31 11:35:00,15.77,15.79,15.75,15.78,88439.0,14.9674,14.9864,14.9484,14.9769,88439.0
2024-05-31 11:40:00,15.78,15.81,15.77,15.8,70424.0,14.9769,15.0053,14.9674,14.9959,70424.0
2024-05-31 11:45:00,15.8,15.84,15.79,15.83,121557.0,14.9959,15.0338,14.9864,15.0243,121557.0
2024-05-31 11:50:00,15.84,15.87,15.82,15.87,177149.0,15.0338,15.0623,15.0148,15.0623,177149.0
2024-05-31 11:55:00,15.87,15.92,15.85,15.91,391619.0,15.0623,15.1097,15.0433,15.1003,391619.0
2024-05-31 12:00:00,15.91,16.04,15.89,16.0,535486.0,15.1003,15.2236,15.0813,15.1857,535486.0
2024-05-31 12:05:00,16.0,16.07,15.91,16.06,553868.0,15.1857,15.2521,15.1003,15.2426,553868.0
2024-05-31 12:10:00,16.05,16.11,16.04,16.1,755031.0,15.2331,15.2901,15.2236,15.2806,755031.0
2024-05-31 12:15:00,16.1,16.2,16.07,16.14,679873.0,15.2806,15.3755,15.2521,15.3185,679873.0
2024-05-31 12:20:00,16.14,16.14,16.05,16.1,281474.0,15.3185,15.3185,15.2331,15.2806,281474.0
2024-05-31 12:25:00,16.1,16.18,16.1,16.16,361634.0,15.2806,15.3565,15.2806,15.3375,361634.0
2024-05-31 12:30:00,16.16,16.16,16.07,16.08,392110.0,15.3375,15.3375,15.2521,15.2616,392110.0
2024-05-31 12:35:00,16.07,16.1,16.05,16.07,196367.0,15.2521,15.2806,15.2331,15.2521,196367.0
2024-05-31 12:40:00,16.07,16.08,15.94,15.96,259759.0,15.2521,15.2616,15.1287,15.1477,259759.0
2024-05-31 12:45:00,15.96,16.0,15.94,15.94,96454.0,15.1477,15.1857,15.1287,15.1287,96454.0
2024-05-31 12:50:00,15.95,15.95,15.89,15.93,89451.0,15.1382,15.1382,15.0813,15.1192,89451.0
2024-05-31 12:55:00,15.94,15.96,15.93,15.96,62091.0,15.1287,15.1477,15.1192,15.1477,62091.0
2024-05-31 13:00:00,15.95,16.0,15.94,15.97,121853.0,15.1382,15.1857,15.1287,15.1572,121853.0
2024-05-31 13:05:00,15.97,16.02,15.95,16.02,110460.0,15.1572,15.2047,15.1382,15.2047,110460.0
2024-05-31 13:10:00,16.02,16.07,15.99,16.06,144650.0,15.2047,15.2521,15.1762,15.2426,144650.0
2024-05-31 13:15:00,16.06,16.09,16.04,16.05,91611.0,15.2426,15.2711,15.2236,15.2331,91611.0
2024-05-31 13:20:00,16.06,16.1,16.05,16.07,105170.0,15.2426,15.2806,15.2331,15.2521,105170.0
2024-05-31 13:25:00,16.07,16.12,16.06,16.11,92099.0,15.2521,15.2996,15.2426,15.2901,92099.0
2024-05-31 13:30:00,16.12,16.13,16.11,16.12,88013.0,15.2996,15.3091,15.2901,15.2996,88013.0
2024-05-31 13:35:00,16.13,16.15,16.06,16.08,191075.0,15.3091,15.328,15.2426,15.2616,191075.0
2024-05-31 13:40:00,16.09,16.12,16.07,16.12,93824.0,15.2711,15.2996,15.2521,15.2996,93824.0
2024-05-31 13:45:00,16.12,16.18,16.11,16.16,153463.0,15.2996,15.3565,15.2901,15.3375,153463.0
2024-05-31 13:50:00,16.15,16.16,16.14,16.15,57242.0,15.328,15.3375,15.3185,15.328,57242.0
2024-05-31 13:55:00,16.15,16.17,16.15,16.16,59228.0,15.328,15.347,15.328,15.3375,59228.0
2024-05-31 14:00:00,16.16,16.18,16.15,16.16,79519.0,15.3375,15.3565,15.328,15.3375,79519.0
2024-05-31 14:05:00,16.15,16.18,16.15,16.16,66332.0,15.328,15.3565,15.328,15.3375,66332.0
2024-05-31 14:10:00,16.16,16.18,16.15,16.16,93269.0,15.3375,15.3565,15.328,15.3375,93269.0
2024-05-31 14:15:00,16.16,16.2,16.15,16.18,101275.0,15.3375,15.3755,15.328,15.3565,101275.0
2024-05-31 14:20:00,16.18,16.21,16.17,16.21,130616.0,15.3565,15.385,15.347,15.385,130616.0
2024-05-31 14:25:00,16.21,16.22,16.18,16.21,181695.0,15.385,15.3945,15.3565,15.385,181695.0
2024-05-31 14:30:00,16.2,16.22,16.18,16.22,139686.0,15.3755,15.3945,15.3565,15.3945,139686.0
2024-05-31 14:35:00,16.22,16.24,16.2,16.22,117657.0,15.3945,15.4135,15.3755,15.3945,117657.0
2024-05-31 14:40:00,16.23,16.23,16.21,16.23,100188.0,15.404,15.404,15.385,15.404,100188.0
2024-05-31 14:45:00,16.23,16.24,16.21,16.21,158547.0,15.404,15.4135,15.385,15.385,158547.0
2024-05-31 14:50:00,16.22,16.23,16.2,16.21,76361.0,15.3945,15.404,15.3755,15.385,76361.0
2024-05-31 14:55:00,16.2,16.25,16.2,16.24,184033.0,15.3755,15.423,15.3755,15.4135,184033.0
2024-05-31 15:00:00,16.24,16.25,16.21,16.23,124523.0,15.4135,15.423,15.385,15.404,124523.0
2024-05-31 15:05:00,16.23,16.23,16.18,16.21,174043.0,15.404,15.404,15.3565,15.385,174043.0
2024-05-31 15:10:00,16.21,16.22,16.19,16.21,182429.0,15.385,15.3945,15.366,15.385,182429.0
2024-05-31 15:15:00,16.22,16.22,16.2,16.22,177139.0,15.3945,15.3945,15.3755,15.3945,177139.0
2024-05-31 15:20:00,16.21,16.25,16.21,16.25,127910.0,15.385,15.423,15.385,15.423,127910.0
2024-05-31 15:25:00,16.25,16.27,16.23,16.23,168976.0,15.423,15.4419,15.404,15.404,168976.0
2024-05-31 15:30:00,16.23,16.27,16.22,16.25,237854.0,15.404,15.4419,15.3945,15.423,237854.0
2024-05-31 15:35:00,16.25,16.28,16.24,16.27,164007.0,15.423,15.4514,15.4135,15.4419,164007.0
2024-05-31 15:40:00,16.27,16.34,16.26,16.32,357536.0,15.4419,15.5084,15.4324,15.4894,357536.0
2024-05-31 15:45:00,16.33,16.34,16.3,16.3,222729.0,15.4989,15.5084,15.4704,15.4704,222729.0
2024-05-31 15:50:00,16.31,16.31,16.22,16.23,1023248.0,15.4799,15.4799,15.3945,15.404,1023248.0
2024-05-31 15:55:00,16.23,16.25,16.2,16.24,1422673.0,15.404,15.423,15.3755,15.4135,1422673.0
2024-06-03 09:30:00,16.25,16.27,16.02,16.13,535368.0,15.423,15.4419,15.2047,15.3091,535368.0
2024-06-03 09:35:00,16.14,16.17,15.96,16.12,196940.0,15.3185,15.347,15.1477,15.2996,196940.0
2024-06-03 09:40:00,16.11,16.11,15.92,16.06,298470.0,15.2901,15.2901,15.1097,15.2426,298470.0
2024-06-03 09:45:00,16.05,16.05,15.88,15.95,306061.0,15.2331,15.2331,15.0718,15.1382,306061.0
2024-06-03 09:50:00,15.95,16.17,15.95,16.07,270301.0,15.1382,15.347,15.1382,15.2521,270301.0
2024-06-03 09:55:00,16.07,16.1,15.99,15.99,103862.0,15.2521,15.2806,15.1762,15.1762,103862.0
2024-06-03 10:00:00,16.0,16.14,15.99,16.14,164137.0,15.1857,15.3185,15.1762,15.3185,164137.0
2024-06-03 10:05:00,16.14,16.21,16.13,16.14,133466.0,15.3185,15.385,15.3091,15.3185,133466.0
2024-06-03 10:10:00,16.14,16.16,16.08,16.1,101386.0,15.3185,15.3375,15.2616,15.2806,101386.0
2024-06-03 10:15:00,16.1,16.11,16.03,16.04,77646.0,15.2806,15.2901,15.2141,15.2236,77646.0
2024-06-03 10:20:00,16.04,16.04,15.96,15.96,405981.0,15.2236,15.2236,15.1477,15.1477,405981.0
2024-06-03 10:25:00,15.97,16.01,15.93,15.94,66334.0,15.1572,15.1952,15.1192,15.1287,66334.0
2024-06-03 10:30:00,15.93,15.97,15.9,15.97,149613.0,15.1192,15.1572,15.0908,15.1572,149613.0
2024-06-03 10:35:00,15.97,16.02,15.95,16.0,99009.0,15.1572,15.2047,15.1382,15.1857,99009.0
2024-06-03 10:40:00,15.99,16.03,15.94,15.98,86554.0,15.1762,15.2141,15.1287,15.1667,86554.0
2024-06-03 10:45:00,15.98,16.01,15.9,15.94,98477.0,15.1667,15.1952,15.0908,15.1287,98477.0
2024-06-03 10:50:00,15.95,16.0,15.93,15.98,75790.0,15.1382,15.1857,15.1192,15.1667,75790.0
2024-06-03 10:55:00,15.96,15.98,15.89,15.95,224214.0,15.1477,15.1667,15.0813,15.1382,224214.0
2024-06-03 11:00:00,15.95,15.99,15.93,15.94,178984.0,15.1382,15.1762,15.1192,15.1287,178984.0
2024-06-03 11:05:00,15.94,15.95,15.89,15.9,121276.0,15.1287,15.1382,15.0813,15.0908,121276.0
2024-06-03 11:10:00,15.91,15.93,15.89,15.91,77303.0,15.1003,15.1192,15.0813,15.1003,77303.0
2024-06-03 11:15:00,15.91,15.92,15.85,15.86,196466.0,15.1003,15.1097,15.0433,15.0528,196466.0
2024-06-03 11:20:00,15.85,15.86,15.8,15.86,291717.0,15.0433,15.0528,14.9959,15.0528,291717.0
2024-06-03 11:25:00,15.85,15.96,15.85,15.95,134775.0,15.0433,15.1477,15.0433,15.1382,134775.0
2024-06-03 11:30:00,15.95,16.01,15.94,16.0,114813.0,15.1382,15.1952,15.1287,15.1857,114813.0
2024-06-03 11:35:00,16.0,16.04,15.96,15.96,113925.0,15.1857,15.2236,15.1477,15.1477,113925.0
2024-06-03 11:40:00,15.97,16.0,15.95,15.96,136274.0,15.1572,15.1857,15.1382,15.1477,136274.0
2024-06-03 11:45:00,15.96,16.02,15.95,15.99,126960.0,15.1477,15.2047,15.1382,15.1762,126960.0
2024-06-03 11:50:00,16.0,16.01,15.97,15.98,101701.0,15.1857,15.1952,15.1572,15.1667,101701.0
2024-06-03 11:55:00,15.98,16.01,15.97,15.99,127655.0,15.1667,15.1952,15.1572,15.1762,127655.0
2024-06-03 12:00:00,15.99,16.01,15.96,15.98,109462.0,15.1762,15.1952,15.1477,15.1667,109462.0
2024-06-03 12:05:00,15.97,16.09,15.97,16.09,257887.0,15.1572,15.2711,15.1572,15.2711,257887.0
2024-06-03 12:10:00,16.09,16.1,16.0,16.01,188981.0,15.2711,15.2806,15.1857,15.1952,188981.0
2024-06-03 12:15:00,16.02,16.02,15.9,15.92,152384.0,15.2047,15.2047,15.0908,15.1097,152384.0
2024-06-03 12:20:00,15.92,15.92,15.85,15.88,155336.0,15.1097,15.1097,15.0433,15.0718,155336.0
2024-06-03 12:25:00,15.89,15.89,15.8,15.81,115206.0,15.0813,15.0813,14.9959,15.0053,115206.0
2024-06-03 12:30:00,15.81,15.83,15.75,15.83,222154.0,15.0053,15.0243,14.9484,15.0243,222154.0
2024-06-03 12:35:00,15.83,15.84,15.78,15.79,83150.0,15.0243,15.0338,14.9769,14.9864,83150.0
2024-06-03 12:40:00,15.79,15.8,15.77,15.78,62165.0,14.9864,14.9959,14.9674,14.9769,62165.0
2024-06-03 12:45:00,15.78,15.82,15.76,15.81,206964.0,14.9769,15.0148,14.9579,15.0053,206964.0
2024-06-03 12:50:00,15.81,15.82,15.79,15.82,97286.0,15.0053,15.0148,14.9864,15.0148,97286.0
2024-06-03 12:55:00,15.82,15.83,15.79,15.82,65755.0,15.0148,15.0243,14.9864,15.0148,65755.0
2024-06-03 13:00:00,15.83,15.83,15.74,15.76,138805.0,15.0243,15.0243,14.9389,14.9579,138805.0
2024-06-03 13:05:00,15.76,15.76,15.73,15.74,82862.0,14.9579,14.9579,14.9294,14.9389,82862.0
2024-06-03 13:10:00,15.74,15.78,15.74,15.77,128745.0,14.9389,14.9769,14.9389,14.9674,128745.0
2024-06-03 13:15:00,15.76,15.83,15.76,15.81,203077.0,14.9579,15.0243,14.9579,15.0053,203077.0
2024-06-03 13:20:00,15.81,15.86,15.8,15.81,94026.0,15.0053,15.0528,14.9959,15.0053,94026.0
2024-06-03 13:25:00,15.8,15.81,15.77,15.78,95755.0,14.9959,15.0053,14.9674,14.9769,95755.0
2024-06-03 13:30:00,15.79,15.81,15.78,15.79,51952.0,14.9864,15.0053,14.9769,14.9864,51952.0
2024-06-03 13:35:00,15.79,15.83,15.79,15.82,81769.0,14.9864,15.0243,14.9864,15.0148,81769.0
2024-06-03 13:40:00,15.83,15.87,15.81,15.85,160846.0,15.0243,15.0623,15.0053,15.0433,160846.0
2024-06-03 13:45:00,15.85,15.91,15.85,15.89,151592.0,15.0433,15.1003,15.0433,15.0813,151592.0
2024-06-03 13:50:00,15.9,15.91,15.85,15.85,125692.0,15.0908,15.1003,15.0433,15.0433,125692.0
2024-06-03 13:55:00,15.86,15.86,15.84,15.86,64817.0,15.0528,15.0528,15.0338,15.0528,64817.0
2024-06-03 14:00:00,15.86,15.89,15.85,15.89,58880.0,15.0528,15.0813,15.0433,15.0813,58880.0
2024-06-03 14:05:00,15.89,15.9,15.86,15.86,75644.0,15.0813,15.0908,15.0528,15.0528,75644.0
2024-06-03 14:10:00,15.87,15.89,15.86,15.86,82352.0,15.0623,15.0813,15.0528,15.0528,82352.0
2024-06-03 14:15:00,15.87,15.88,15.84,15.88,122819.0,15.0623,15.0718,15.0338,15.0718,122819.0
2024-06-03 14:20:00,15.88,15.89,15.87,15.89,111746.0,15.0718,15.0813,15.0623,15.0813,111746.0
2024-06-03 14:25:00,15.89,15.91,15.88,15.91,233822.0,15.0813,15.1003,15.0718,15.1003,233822.0
2024-06-03 14:30:00,15.9,15.95,15.88,15.93,248542.0,15.0908,15.1382,15.0718,15.1192,248542.0
2024-06-03 14:35:00,15.93,15.93,15.91,15.92,43309.0,15.1192,15.1192,15.1003,15.1097,43309.0
2024-06-03 14:40:00,15.93,15.95,15.92,15.93,113106.0,15.1192,15.1382,15.1097,15.1192,113106.0
2024-06-03 14:45:00,15.93,15.94,15.91,15.92,71063.0,15.1192,15.1287,15.1003,15.1097,71063.0
2024-06-03 14:50:00,15.92,15.93,15.91,15.92,42152.0,15.1097,15.1192,15.1003,15.1097,42152.0
2024-06-03 14:55:00,15.92,15.92,15.9,15.91,76395.0,15.1097,15.1097,15.0908,15.1003,76395.0
2024-06-03 15:00:00,15.91,15.93,15.9,15.93,73417.0,15.1003,15.1192,15.0908,15.1192,73417.0
2024-06-03 15:05:00,15.93,15.96,15.91,15.95,143591.0,15.1192,15.1477,15.1003,15.1382,143591.0
2024-06-03 15:10:00,15.95,15.98,15.93,15.95,149537.0,15.1382,15.1667,15.1192,15.1382,149537.0
2024-06-03 15:15:00,15.96,15.96,15.93,15.94,64116.0,15.1477,15.1477,15.1192,15.1287,64116.0
2024-06-03 15:20:00,15.94,15.94,15.9,15.92,149931.0,15.1287,15.1287,15.0908,15.1097,149931.0
2024-06-03 15:25:00,15.92,15.92,15.9,15.92,49223.0,15.1097,15.1097,15.0908,15.1097,49223.0
2024-06-03 15:30:00,15.92,15.96,15.9,15.95,188141.0,15.1097,15.1477,15.0908,15.1382,188141.0
2024-06-03 15:35:00,15.95,15.97,15.93,15.95,396518.0,15.1382,15.1572,15.1192,15.1382,396518.0
2024-06-03 15:40:00,15.95,16.0,15.94,15.98,154142.0,15.1382,15.1857,15.1287,15.1667,154142.0
2024-06-03 15:45:00,15.98,16.0,15.97,15.99,129895.0,15.1667,15.1857,15.1572,15.1762,129895.0
2024-06-03 15:50:00,15.99,15.99,15.88,15.89,446152.0,15.1762,15.1762,15.0718,15.0813,446152.0
2024-06-03 15:55:00,15.89,15.92,15.87,15.92,782434.0,15.0813,15.1097,15.0623,15.1097,782434.0
2024-06-04 09:30:00,15.88,15.88,15.7,15.82,225803.0,15.0718,15.0718,14.9009,15.0148,225803.0
2024-06-04 09:35:00,15.82,15.89,15.8,15.83,79443.0,15.0148,15.0813,14.9959,15.0243,79443.0
2024-06-04 09:40:00,15.82,15.89,15.77,15.88,79109.0,15.0148,15.0813,14.9674,15.0718,79109.0
2024-06-04 09:45:00,15.88,15.91,15.85,15.88,85082.0,15.0718,15.1003,15.0433,15.0718,85082.0
2024-06-04 09:50:00,15.89,15.96,15.88,15.93,61896.0,15.0813,15.1477,15.0718,15.1192,61896.0
2024-06-04 09:55:00,15.93,15.97,15.91,15.96,60632.0,15.1192,15.1572,15.1003,15.1477,60632.0
2024-06-04 10:00:00,15.96,16.01,15.93,15.98,76911.0,15.1477,15.1952,15.1192,15.1667,76911.0
2024-06-04 10:05:00,15.97,15.99,15.95,15.97,52686.0,15.1572,15.1762,15.1382,15.1572,52686.0
2024-06-04 10:10:00,15.98,16.01,15.96,15.99,100233.0,15.1667,15.1952,15.1477,15.1762,100233.0
2024-06-04 10:15:00,15.98,16.06,15.95,16.04,82237.0,15.1667,15.2426,15.1382,15.2236,82237.0
2024-06-04 10:20:00,16.04,16.11,16.03,16.1,110002.0,15.2236,15.2901,15.2141,15.2806,110002.0
2024-06-04 10:25:00,16.09,16.11,16.06,16.07,97396.0,15.2711,15.2901,15.2426,15.2521,97396.0
2024-06-04 10:30:00,16.07,16.07,16.02,16.04,53636.0,15.2521,15.2521,15.2047,15.2236,53636.0
2024-06-04 10:35:00,16.05,16.06,16.01,16.04,73137.0,15.2331,15.2426,15.1952,15.2236,73137.0
2024-06-04 10:40:00,16.05,16.08,16.04,16.08,42790.0,15.2331,15.2616,15.2236,15.2616,42790.0
2024-06-04 10:45:00,16.07,16.08,16.05,16.06,51749.0,15.2521,15.2616,15.2331,15.2426,51749.0
2024-06-04 10:50:00,16.05,16.06,16.0,16.02,39249.0,15.2331,15.2426,15.1857,15.2047,39249.0
2024-06-04 10:55:00,16.02,16.02,15.96,15.97,51601.0,15.2047,15.2047,15.1477,15.1572,51601.0
2024-06-04 11:00:00,15.96,15.98,15.94,15.96,32953.0,15.1477,15.1667,15.1287,15.1477,32953.0
2024-06-04 11:05:00,15.95,15.97,15.93,15.94,36981.0,15.1382,15.1572,15.1192,15.1287,36981.0
2024-06-04 11:10:00,15.95,15.95,15.92,15.94,35477.0,15.1382,15.1382,15.1097,15.1287,35477.0
2024-06-04 11:15:00,15.93,15.94,15.9,15.94,37925.0,15.1192,15.1287,15.0908,15.1287,37925.0
2024-06-04 11:20:00,15.94,15.95,15.91,15.94,59775.0,15.1287,15.1382,15.1003,15.1287,59775.0
2024-06-04 11:25:00,15.94,15.95,15.91,15.91,28431.0,15.1287,15.1382,15.1003,15.1003,28431.0
2024-06-04 11:30:00,15.91,15.92,15.88,15.89,32122.0,15.1003,15.1097,15.0718,15.0813,32122.0
2024-06-04 11:35:00,15.88,15.9,15.86,15.89,28834.0,15.0718,15.0908,15.0528,15.0813,28834.0
2024-06-04 11:40:00,15.89,15.9,15.86,15.88,41326.0,15.0813,15.0908,15.0528,15.0718,41326.0
2024-06-04 11:45:00,15.88,15.89,15.85,15.86,38614.0,15.0718,15.0813,15.0433,15.0528,38614.0
2024-06-04 11:50:00,15.87,15.91,15.86,15.91,103561.0,15.0623,15.1003,15.0528,15.1003,103561.0
2024-06-04 11:55:00,15.91,15.93,15.9,15.92,28872.0,15.1003,15.1192,15.0908,15.1097,28872.0
2024-06-04 12:00:00,15.92,15.94,15.9,15.91,57706.0,15.1097,15.1287,15.0908,15.1003,57706.0
2024-06-04 12:05:00,15.91,15.92,15.9,15.91,24031.0,15.1003,15.1097,15.0908,15.1003,24031.0
2024-06-04 12:10:00,15.91,15.94,15.9,15.94,26584.0,15.1003,15.1287,15.0908,15.1287,26584.0
2024-06-04 12:15:00,15.94,15.95,15.93,15.93,27164.0,15.1287,15.1382,15.1192,15.1192,27164.0
2024-06-04 12:20:00,15.94,15.94,15.9,15.9,26521.0,15.1287,15.1287,15.0908,15.0908,26521.0
2024-06-04 12:25:00,15.91,15.97,15.9,15.97,57645.0,15.1003,15.1572,15.0908,15.1572,57645.0
2024-06-04 12:30:00,15.97,16.01,15.95,16.0,64869.0,15.1572,15.1952,15.1382,15.1857,64869.0
2024-06-04 12:35:00,15.99,16.03,15.98,16.02,44543.0,15.1762,15.2141,15.1667,15.2047,44543.0
2024-06-04 12:40:00,16.02,16.04,16.01,16.02,31764.0,15.2047,15.2236,15.1952,15.2047,31764.0
2024-06-04 12:45:00,16.03,16.07,16.02,16.05,67982.0,15.2141,15.2521,15.2047,15.2331,67982.0
2024-06-04 12:50:00,16.05,16.07,16.03,16.06,39922.0,15.2331,15.2521,15.2141,15.2426,39922.0
2024-06-04 12:55:00,16.07,16.07,16.03,16.04,52421.0,15.2521,15.2521,15.2141,15.2236,52421.0
2024-06-04 13:00:00,16.05,16.06,16.04,16.05,21510.0,15.2331,15.2426,15.2236,15.2331,21510.0
2024-06-04 13:05:00,16.05,16.06,16.03,16.05,23590.0,15.2331,15.2426,15.2141,15.2331,23590.0
2024-06-04 13:10:00,16.06,16.06,16.04,16.05,29450.0,15.2426,15.2426,15.2236,15.2331,29450.0
2024-06-04 13:15:00,16.05,16.05,16.02,16.04,57828.0,15.2331,15.2331,15.2047,15.2236,57828.0
2024-06-04 13:20:00,16.04,16.04,16.02,16.02,31840.0,15.2236,15.2236,15.2047,15.2047,31840.0
2024-06-04 13:25:00,16.02,16.05,16.01,16.05,41907.0,15.2047,15.2331,15.1952,15.2331,41907.0
2024-06-04 13:30:00,16.05,16.07,16.04,16.07,72458.0,15.2331,15.2521,15.2236,15.2521,72458.0
2024-06-04 13:35:00,16.07,16.08,16.06,16.08,33535.0,15.2521,15.2616,15.2426,15.2616,33535.0
2024-06-04 13:40:00,16.07,16.09,16.07,16.08,42049.0,15.2521,15.2711,15.2521,15.2616,42049.0
2024-06-04 13:45:00,16.07,16.09,16.07,16.07,26895.0,15.2521,15.2711,15.2521,15.2521,26895.0
2024-06-04 13:50:00,16.08,16.08,16.05,16.08,41114.0,15.2616,15.2616,15.2331,15.2616,41114.0
2024-06-04 13:55:00,16.08,16.09,16.06,16.07,44494.0,15.2616,15.2711,15.2426,15.2521,44494.0
2024-06-04 14:00:00,16.07,16.08,16.07,16.07,17114.0,15.2521,15.2616,15.2521,15.2521,17114.0
2024-06-04 14:05:00,16.07,16.09,16.05,16.06,75360.0,15.2521,15.2711,15.2331,15.2426,75360.0
2024-06-04 14:10:00,16.06,16.07,16.05,16.06,52108.0,15.2426,15.2521,15.2331,15.2426,52108.0
2024-06-04 14:15:00,16.05,16.09,16.03,16.06,111228.0,15.2331,15.2711,15.2141,15.2426,111228.0
2024-06-04 14:20:00,16.05,16.09,16.05,16.09,162427.0,15.2331,15.2711,15.2331,15.2711,162427.0
2024-06-04 14:25:00,16.09,16.12,16.08,16.1,71809.0,15.2711,15.2996,15.2616,15.2806,71809.0
2024-06-04 14:30:00,16.1,16.1,16.08,16.09,34103.0,15.2806,15.2806,15.2616,15.2711,34103.0
2024-06-04 14:35:00,16.09,16.12,16.07,16.11,67476.0,15.2711,15.2996,15.2521,15.2901,67476.0
2024-06-04 14:40:00,16.11,16.16,16.1,16.15,80233.0,15.2901,15.3375,15.2806,15.328,80233.0
2024-06-04 14:45:00,16.14,16.15,16.13,16.14,42144.0,15.3185,15.328,15.3091,15.3185,42144.0
2024-06-04 14:50:00,16.14,16.15,16.09,16.1,130512.0,15.3185,15.328,15.2711,15.2806,130512.0
2024-06-04 14:55:00,16.1,16.12,16.09,16.1,40229.0,15.2806,15.2996,15.2711,15.2806,40229.0
2024-06-04 15:00:00,16.1,16.11,16.02,16.03,70546.0,15.2806,15.2901,15.2047,15.2141,70546.0
2024-06-04 15:05:00,16.03,16.04,16.01,16.04,104861.0,15.2141,15.2236,15.1952,15.2236,104861.0
2024-06-04 15:10:00,16.04,16.05,16.01,16.02,43832.0,15.2236,15.2331,15.1952,15.2047,43832.0
2024-06-04 15:15:00,16.02,16.03,16.0,16.0,79597.0,15.2047,15.2141,15.1857,15.1857,79597.0
2024-06-04 15:20:00,16.0,16.04,16.0,16.04,84290.0,15.1857,15.2236,15.1857,15.2236,84290.0
2024-06-04 15:25:00,16.04,16.04,16.01,16.03,69003.0,15.2236,15.2236,15.1952,15.2141,69003.0
2024-06-04 15:30:00,16.03,16.03,15.98,16.0,126358.0,15.2141,15.2141,15.1667,15.1857,126358.0
2024-06-04 15:35:00,15.99,16.03,15.99,16.03,105524.0,15.1762,15.2141,15.1762,15.2141,105524.0
2024-06-04 15:40:00,16.03,16.04,16.01,16.04,99186.0,15.2141,15.2236,15.1952,15.2236,99186.0
2024-06-04 15:45:00,16.04,16.06,16.03,16.05,213208.0,15.2236,15.2426,15.2141,15.2331,213208.0
2024-06-04 15:50:00,16.06,16.12,16.05,16.11,364209.0,15.2426,15.2996,15.2331,15.2901,364209.0
2024-06-04 15:55:00,16.11,16.13,16.08,16.11,665204.0,15.2901,15.3091,15.2616,15.2901,665204.0
2024-06-05 09:30:00,16.1,16.1,15.93,15.93,202363.0,15.2806,15.2806,15.1192,15.1192,202363.0
2024-06-05 09:35:00,15.92,15.97,15.85,15.88,135471.0,15.1097,15.1572,15.0433,15.0718,135471.0
2024-06-05 09:40:00,15.91,15.96,15.9,15.91,115691.0,15.1003,15.1477,15.0908,15.1003,115691.0
2024-06-05 09:45:00,15.92,15.92,15.83,15.88,125183.0,15.1097,15.1097,15.0243,15.0718,125183.0
2024-06-05 09:50:00,15.88,15.92,15.87,15.89,77413.0,15.0718,15.1097,15.0623,15.0813,77413.0
2024-06-05 09:55:00,15.89,15.92,15.87,15.9,35234.0,15.0813,15.1097,15.0623,15.0908,35234.0
2024-06-05 10:00:00,15.9,15.93,15.83,15.92,99100.0,15.0908,15.1192,15.0243,15.1097,99100.0
2024-06-05 10:05:00,15.92,15.93,15.87,15.89,63928.0,15.1097,15.1192,15.0623,15.0813,63928.0
2024-06-05 10:10:00,15.9,15.9,15.86,15.87,74072.0,15.0908,15.0908,15.0528,15.0623,74072.0
2024-06-05 10:15:00,15.88,15.93,15.85,15.87,93296.0,15.0718,15.1192,15.0433,15.0623,93296.0
2024-06-05 10:20:00,15.87,15.92,15.86,15.9,41488.0,15.0623,15.1097,15.0528,15.0908,41488.0
2024-06-05 10:25:00,15.9,15.91,15.86,15.9,41556.0,15.0908,15.1003,15.0528,15.0908,41556.0
2024-06-05 10:30:00,15.9,15.92,15.88,15.91,84488.0,15.0908,15.1097,15.0718,15.1003,84488.0
2024-06-05 10:35:00,15.92,15.95,15.9,15.93,112050.0,15.1097,15.1382,15.0908,15.1192,112050.0
2024-06-05 10:40:00,15.93,15.95,15.9,15.91,36782.0,15.1192,15.1382,15.0908,15.1003,36782.0
2024-06-05 10:45:00,15.91,15.93,15.89,15.91,53062.0,15.1003,15.1192,15.0813,15.1003,53062.0
2024-06-05 10:50:00,15.91,15.95,15.9,15.94,79663.0,15.1003,15.1382,15.0908,15.1287,79663.0
2024-06-05 10:55:00,15.93,15.94,15.9,15.9,68441.0,15.1192,15.1287,15.0908,15.0908,68441.0
2024-06-05 11:00:00,15.91,15.95,15.9,15.94,53789.0,15.1003,15.1382,15.0908,15.1287,53789.0
2024-06-05 11:05:00,15.94,15.95,15.93,15.94,38197.0,15.1287,15.1382,15.1192,15.1287,38197.0
2024-06-05 11:10:00,15.94,15.99,15.93,15.98,68706.0,15.1287,15.1762,15.1192,15.1667,68706.0
2024-06-05 11:15:00,15.98,16.0,15.97,15.97,51382.0,15.1667,15.1857,15.1572,15.1572,51382.0
2024-06-05 11:20:00,15.98,15.98,15.93,15.93,39898.0,15.1667,15.1667,15.1192,15.1192,39898.0
2024-06-05 11:25:00,15.93,15.96,15.93,15.95,45822.0,15.1192,15.1477,15.1192,15.1382,45822.0
2024-06-05 11:30:00,15.95,15.97,15.92,15.96,36347.0,15.1382,15.1572,15.1097,15.1477,36347.0
2024-06-05 11:35:00,15.96,16.03,15.96,16.0,171515.0,15.1477,15.2141,15.1477,15.1857,171515.0
2024-06-05 11:40:00,16.0,16.01,15.96,15.99,42816.0,15.1857,15.1952,15.1477,15.1762,42816.0
2024-06-05 11:45:00,15.99,16.04,15.97,16.04,78251.0,15.1762,15.2236,15.1572,15.2236,78251.0
2024-06-05 11:50:00,16.04,16.06,16.02,16.03,133745.0,15.2236,15.2426,15.2047,15.2141,133745.0
2024-06-05 11:55:00,16.05,16.08,16.04,16.05,128707.0,15.2331,15.2616,15.2236,15.2331,128707.0
2024-06-05 12:00:00,16.05,16.06,16.0,16.0,24712.0,15.2331,15.2426,15.1857,15.1857,24712.0
2024-06-05 12:05:00,16.01,16.02,15.99,15.99,36422.0,15.1952,15.2047,15.1762,15.1762,36422.0
2024-06-05 12:10:00,15.99,16.02,15.99,16.0,21889.0,15.1762,15.2047,15.1762,15.1857,21889.0
2024-06-05 12:15:00,16.0,16.0,15.98,15.99,24029.0,15.1857,15.1857,15.1667,15.1762,24029.0
2024-06-05 12:20:00,15.99,15.99,15.96,15.98,16843.0,15.1762,15.1762,15.1477,15.1667,16843.0
2024-06-05 12:25:00,15.97,15.98,15.95,15.96,26137.0,15.1572,15.1667,15.1382,15.1477,26137.0
2024-06-05 12:30:00,15.96,15.98,15.96,15.96,57567.0,15.1477,15.1667,15.1477,15.1477,57567.0
2024-06-05 12:35:00,15.97,15.97,15.95,15.97,29802.0,15.1572,15.1572,15.1382,15.1572,29802.0
2024-06-05 12:40:00,15.97,15.99,15.95,15.97,102995.0,15.1572,15.1762,15.1382,15.1572,102995.0
2024-06-05 12:45:00,15.97,15.97,15.95,15.97,45357.0,15.1572,15.1572,15.1382,15.1572,45357.0
2024-06-05 12:50:00,15.97,15.97,15.92,15.92,75062.0,15.1572,15.1572,15.1097,15.1097,75062.0
2024-06-05 12:55:00,15.93,15.93,15.91,15.92,35615.0,15.1192,15.1192,15.1003,15.1097,35615.0
2024-06-05 13:00:00,15.92,15.94,15.9,15.94,42444.0,15.1097,15.1287,15.0908,15.1287,42444.0
2024-06-05 13:05:00,15.93,15.95,15.92,15.95,39192.0,15.1192,15.1382,15.1097,15.1382,39192.0
2024-06-05 13:10:00,15.94,15.95,15.91,15.91,52009.0,15.1287,15.1382,15.1003,15.1003,52009.0
2024-06-05 13:15:00,15.92,15.93,15.91,15.92,43936.0,15.1097,15.1192,15.1003,15.1097,43936.0
2024-06-05 13:20:00,15.91,15.93,15.9,15.93,24539.0,15.1003,15.1192,15.0908,15.1192,24539.0
2024-06-05 13:25:00,15.93,15.94,15.92,15.93,32431.0,15.1192,15.1287,15.1097,15.1192,32431.0
2024-06-05 13:30:00,15.92,15.93,15.91,15.92,30361.0,15.1097,15.1192,15.1003,15.1097,30361.0
2024-06-05 13:35:00,15.92,15.92,15.88,15.91,203720.0,15.1097,15.1097,15.0718,15.1003,203720.0
2024-06-05 13:40:00,15.91,15.91,15.88,15.9,42542.0,15.1003,15.1003,15.0718,15.0908,42542.0
2024-06-05 13:45:00,15.9,15.91,15.89,15.9,38905.0,15.0908,15.1003,15.0813,15.0908,38905.0
2024-06-05 13:50:00,15.9,15.91,15.89,15.91,39744.0,15.0908,15.1003,15.0813,15.1003,39744.0
2024-06-05 13:55:00,15.91,15.91,15.89,15.9,21641.0,15.1003,15.1003,15.0813,15.0908,21641.0
2024-06-05 14:00:00,15.9,15.9,15.86,15.87,128212.0,15.0908,15.0908,15.0528,15.0623,128212.0
2024-06-05 14:05:00,15.87,15.91,15.87,15.89,86735.0,15.0623,15.1003,15.0623,15.0813,86735.0
2024-06-05 14:10:00,15.89,15.9,15.87,15.89,66195.0,15.0813,15.0908,15.0623,15.0813,66195.0
2024-06-05 14:15:00,15.89,15.89,15.85,15.87,67019.0,15.0813,15.0813,15.0433,15.0623,67019.0
2024-06-05 14:20:00,15.87,15.89,15.86,15.89,73762.0,15.0623,15.0813,15.0528,15.0813,73762.0
2024-06-05 14:25:00,15.88,15.89,15.87,15.88,30259.0,15.0718,15.0813,15.0623,15.0718,30259.0
2024-06-05 14:30:00,15.89,15.89,15.87,15.88,34428.0,15.0813,15.0813,15.0623,15.0718,34428.0
2024-06-05 14:35:00,15.87,15.88,15.86,15.88,44445.0,15.0623,15.0718,15.0528,15.0718,44445.0
2024-06-05 14:40:00,15.88,15.91,15.87,15.91,55204.0,15.0718,15.1003,15.0623,15.1003,55204.0
2024-06-05 14:45:00,15.91,15.92,15.9,15.9,45408.0,15.1003,15.1097,15.0908,15.0908,45408.0
2024-06-05 14:50:00,15.91,15.91,15.89,15.9,24957.0,15.1003,15.1003,15.0813,15.0908,24957.0
2024-06-05 14:55:00,15.9,15.9,15.89,15.89,20397.0,15.0908,15.0908,15.0813,15.0813,20397.0
2024-06-05 15:00:00,15.9,15.9,15.88,15.88,51448.0,15.0908,15.0908,15.0718,15.0718,51448.0
2024-06-05 15:05:00,15.89,15.89,15.87,15.88,63817.0,15.0813,15.0813,15.0623,15.0718,63817.0
2024-06-05 15:10:00,15.88,15.88,15.87,15.87,46303.0,15.0718,15.0718,15.0623,15.0623,46303.0
2024-06-05 15:15:00,15.87,15.89,15.87,15.87,70647.0,15.0623,15.0813,15.0623,15.0623,70647.0
2024-06-05 15:20:00,15.88,15.88,15.8,15.8,276393.0,15.0718,15.0718,14.9959,14.9959,276393.0
2024-06-05 15:25:00,15.8,15.83,15.79,15.8,162047.0,14.9959,15.0243,14.9864,14.9959,162047.0
2024-06-05 15:30:00,15.81,15.85,15.8,15.85,132890.0,15.0053,15.0433,14.9959,15.0433,132890.0
2024-06-05 15:35:00,15.85,15.88,15.84,15.87,155215.0,15.0433,15.0718,15.0338,15.0623,155215.0
2024-06-05 15:40:00,15.87,15.88,15.86,15.88,68613.0,15.0623,15.0718,15.0528,15.0718,68613.0
2024-06-05 15:45:00,15.87,15.91,15.86,15.89,155555.0,15.0623,15.1003,15.0528,15.0813,155555.0
2024-06-05 15:50:00,15.89,15.95,15.88,15.94,348235.0,15.0813,15.1382,15.0718,15.1287,348235.0
2024-06-05 15:55:00,15.94,15.95,15.92,15.93,617003.0,15.1287,15.1382,15.1097,15.1192,617003.0
2024-06-06 09:30:00,15.79,15.87,15.73,15.73,299927.0,14.9864,15.0623,14.9294,14.9294,299927.0
2024-06-06 09:35:00,15.73,15.82,15.68,15.76,124307.0,14.9294,15.0148,14.882,14.9579,124307.0
2024-06-06 09:40:00,15.75,15.87,15.72,15.87,95173.0,14.9484,15.0623,14.9199,15.0623,95173.0
2024-06-06 09:45:00,15.88,15.95,15.85,15.94,73545.0,15.0718,15.1382,15.0433,15.1287,73545.0
2024-06-06 09:50:00,15.93,15.93,15.82,15.9,102956.0,15.1192,15.1192,15.0148,15.0908,102956.0
2024-06-06 09:55:00,15.9,15.96,15.89,15.95,50590.0,15.0908,15.1477,15.0813,15.1382,50590.0
2024-06-06 10:00:00,15.96,15.97,15.91,15.95,68883.0,15.1477,15.1572,15.1003,15.1382,68883.0
2024-06-06 10:05:00,15.95,15.98,15.92,15.94,75768.0,15.1382,15.1667,15.1097,15.1287,75768.0
2024-06-06 10:10:00,15.93,15.94,15.9,15.91,46229.0,15.1192,15.1287,15.0908,15.1003,46229.0
2024-06-06 10:15:00,15.91,15.95,15.91,15.91,64094.0,15.1003,15.1382,15.1003,15.1003,64094.0
2024-06-06 10:20:00,15.92,15.93,15.85,15.86,81315.0,15.1097,15.1192,15.0433,15.0528,81315.0
2024-06-06 10:25:00,15.86,15.9,15.84,15.87,60330.0,15.0528,15.0908,15.0338,15.0623,60330.0
2024-06-06 10:30:00,15.87,15.87,15.82,15.85,66556.0,15.0623,15.0623,15.0148,15.0433,66556.0
2024-06-06 10:35:00,15.85,15.86,15.82,15.85,30576.0,15.0433,15.0528,15.0148,15.0433,30576.0
2024-06-06 10:40:00,15.85,15.86,15.82,15.85,41589.0,15.0433,15.0528,15.0148,15.0433,41589.0
2024-06-06 10:45:00,15.85,15.87,15.82,15.84,69670.0,15.0433,15.0623,15.0148,15.0338,69670.0
2024-06-06 10:50:00,15.83,15.87,15.81,15.84,31739.0,15.0243,15.0623,15.0053,15.0338,31739.0
2024-06-06 10:55:00,15.84,15.87,15.83,15.84,38360.0,15.0338,15.0623,15.0243,15.0338,38360.0
2024-06-06 11:00:00,15.85,15.86,15.81,15.82,26972.0,15.0433,15.0528,15.0053,15.0148,26972.0
2024-06-06 11:05:00,15.82,15.85,15.81,15.84,33643.0,15.0148,15.0433,15.0053,15.0338,33643.0
2024-06-06 11:10:00,15.83,15.86,15.83,15.85,27211.0,15.0243,15.0528,15.0243,15.0433,27211.0
2024-06-06 11:15:00,15.85,15.89,15.83,15.89,35320.0,15.0433,15.0813,15.0243,15.0813,35320.0
2024-06-06 11:20:00,15.89,15.92,15.88,15.9,91484.0,15.0813,15.1097,15.0718,15.0908,91484.0
2024-06-06 11:25:00,15.9,15.9,15.87,15.88,38392.0,15.0908,15.0908,15.0623,15.0718,38392.0
2024-06-06 11:30:00,15.87,15.9,15.87,15.89,28782.0,15.0623,15.0908,15.0623,15.0813,28782.0
2024-06-06 11:35:00,15.89,15.9,15.86,15.87,48461.0,15.0813,15.0908,15.0528,15.0623,48461.0
2024-06-06 11:40:00,15.88,15.89,15.87,15.88,47453.0,15.0718,15.0813,15.0623,15.0718,47453.0
2024-06-06 11:45:00,15.87,15.9,15.87,15.89,38003.0,15.0623,15.0908,15.0623,15.0813,38003.0
2024-06-06 11:50:00,15.9,15.92,15.88,15.91,46609.0,15.0908,15.1097,15.0718,15.1003,46609.0
2024-06-06 11:55:00,15.9,15.92,15.89,15.9,40925.0,15.0908,15.1097,15.0813,15.0908,40925.0
2024-06-06 12:00:00,15.91,15.91,15.89,15.91,30133.0,15.1003,15.1003,15.0813,15.1003,30133.0
2024-06-06 12:05:00,15.91,15.91,15.86,15.86,40170.0,15.1003,15.1003,15.0528,15.0528,40170.0
2024-06-06 12:10:00,15.87,15.87,15.83,15.83,60788.0,15.0623,15.0623,15.0243,15.0243,60788.0
2024-06-06 12:15:00,15.83,15.84,15.81,15.81,32393.0,15.0243,15.0338,15.0053,15.0053,32393.0
2024-06-06 12:20:00,15.81,15.82,15.79,15.79,86463.0,15.0053,15.0148,14.9864,14.9864,86463.0
2024-06-06 12:25:00,15.79,15.82,15.79,15.81,26780.0,14.9864,15.0148,14.9864,15.0053,26780.0
2024-06-06 12:30:00,15.81,15.83,15.79,15.82,53004.0,15.0053,15.0243,14.9864,15.0148,53004.0
2024-06-06 12:35:00,15.82,15.83,15.8,15.82,37164.0,15.0148,15.0243,14.9959,15.0148,37164.0
2024-06-06 12:40:00,15.82,15.84,15.8,15.81,32664.0,15.0148,15.0338,14.9959,15.0053,32664.0
2024-06-06 12:45:00,15.8,15.83,15.8,15.82,41404.0,14.9959,15.0243,14.9959,15.0148,41404.0
2024-06-06 12:50:00,15.83,15.83,15.81,15.82,25016.0,15.0243,15.0243,15.0053,15.0148,25016.0
2024-06-06 12:55:00,15.82,15.82,15.81,15.82,22365.0,15.0148,15.0148,15.0053,15.0148,22365.0
2024-06-06 13:00:00,15.82,15.82,15.8,15.82,34698.0,15.0148,15.0148,14.9959,15.0148,34698.0
2024-06-06 13:05:00,15.82,15.83,15.81,15.82,23000.0,15.0148,15.0243,15.0053,15.0148,23000.0
2024-06-06 13:10:00,15.82,15.83,15.81,15.83,59658.0,15.0148,15.0243,15.0053,15.0243,59658.0
2024-06-06 13:15:00,15.83,15.84,15.8,15.82,75210.0,15.0243,15.0338,14.9959,15.0148,75210.0
2024-06-06 13:20:00,15.82,15.83,15.81,15.83,29196.0,15.0148,15.0243,15.0053,15.0243,29196.0
2024-06-06 13:25:00,15.83,15.86,15.82,15.86,39364.0,15.0243,15.0528,15.0148,15.0528,39364.0
2024-06-06 13:30:00,15.85,15.86,15.84,15.86,27039.0,15.0433,15.0528,15.0338,15.0528,27039.0
2024-06-06 13:35:00,15.85,15.88,15.84,15.88,39420.0,15.0433,15.0718,15.0338,15.0718,39420.0
2024-06-06 13:40:00,15.87,15.92,15.86,15.89,194841.0,15.0623,15.1097,15.0528,15.0813,194841.0
2024-06-06 13:45:00,15.89,15.92,15.88,15.92,35390.0,15.0813,15.1097,15.0718,15.1097,35390.0
2024-06-06 13:50:00,15.92,15.92,15.89,15.9,37137.0,15.1097,15.1097,15.0813,15.0908,37137.0
2024-06-06 13:55:00,15.9,15.9,15.86,15.87,29647.0,15.0908,15.0908,15.0528,15.0623,29647.0
2024-06-06 14:00:00,15.86,15.86,15.81,15.81,47163.0,15.0528,15.0528,15.0053,15.0053,47163.0
2024-06-06 14:05:00,15.82,15.82,15.79,15.79,46797.0,15.0148,15.0148,14.9864,14.9864,46797.0
2024-06-06 14:10:00,15.8,15.81,15.78,15.79,40175.0,14.9959,15.0053,14.9769,14.9864,40175.0
2024-06-06 14:15:00,15.78,15.81,15.78,15.79,48162.0,14.9769,15.0053,14.9769,14.9864,48162.0
2024-06-06 14:20:00,15.79,15.81,15.79,15.8,39165.0,14.9864,15.0053,14.9864,14.9959,39165.0
2024-06-06 14:25:00,15.8,15.81,15.79,15.79,20526.0,14.9959,15.0053,14.9864,14.9864,20526.0
2024-06-06 14:30:00,15.79,15.8,15.78,15.79,58107.0,14.9864,14.9959,14.9769,14.9864,58107.0
2024-06-06 14:35:00,15.79,15.8,15.78,15.79,33360.0,14.9864,14.9959,14.9769,14.9864,33360.0
2024-06-06 14:40:00,15.79,15.82,15.79,15.79,55577.0,14.9864,15.0148,14.9864,14.9864,55577.0
2024-06-06 14:45:00,15.79,15.84,15.79,15.81,60631.0,14.9864,15.0338,14.9864,15.0053,60631.0
2024-06-06 14:50:00,15.81,15.83,15.8,15.81,41671.0,15.0053,15.0243,14.9959,15.0053,41671.0
2024-06-06 14:55:00,15.8,15.81,15.79,15.79,56761.0,14.9959,15.0053,14.9864,14.9864,56761.0
2024-06-06 15:00:00,15.79,15.82,15.79,15.81,47888.0,14.9864,15.0148,14.9864,15.0053,47888.0
2024-06-06 15:05:00,15.81,15.83,15.81,15.82,50298.0,15.0053,15.0243,15.0053,15.0148,50298.0
2024-06-06 15:10:00,15.82,15.84,15.82,15.82,63514.0,15.0148,15.0338,15.0148,15.0148,63514.0
2024-06-06 15:15:00,15.83,15.83,15.8,15.83,56116.0,15.0243,15.0243,14.9959,15.0243,56116.0
2024-06-06 15:20:00,15.83,15.83,15.8,15.81,60992.0,15.0243,15.0243,14.9959,15.0053,60992.0
2024-06-06 15:25:00,15.8,15.83,15.8,15.81,91289.0,14.9959,15.0243,14.9959,15.0053,91289.0
2024-06-06 15:30:00,15.81,15.83,15.79,15.82,68980.0,15.0053,15.0243,14.9864,15.0148,68980.0
2024-06-06 15:35:00,15.83,15.85,15.81,15.85,131511.0,15.0243,15.0433,15.0053,15.0433,131511.0
2024-06-06 15:40:00,15.85,15.85,15.84,15.84,37277.0,15.0433,15.0433,15.0338,15.0338,37277.0
2024-06-06 15:45:00,15.85,15.85,15.84,15.85,65408.0,15.0433,15.0433,15.0338,15.0433,65408.0
2024-06-06 15:50:00,15.85,15.86,15.83,15.85,291669.0,15.0433,15.0528,15.0243,15.0433,291669.0
2024-06-06 15:55:00,15.85,15.89,15.84,15.85,562730.0,15.0433,15.0813,15.0338,15.0433,562730.0
2024-06-07 09:30:00,15.74,15.8,15.7,15.74,211922.0,14.9389,14.9959,14.9009,14.9389,211922.0
2024-06-07 09:35:00,15.74,15.89,15.73,15.88,101792.0,14.9389,15.0813,14.9294,15.0718,101792.0
2024-06-07 09:40:00,15.87,15.98,15.85,15.94,196986.0,15.0623,15.1667,15.0433,15.1287,196986.0
2024-06-07 09:45:00,15.93,15.93,15.83,15.85,71371.0,15.1192,15.1192,15.0243,15.0433,71371.0
2024-06-07 09:50:00,15.84,15.87,15.76,15.77,76082.0,15.0338,15.0623,14.9579,14.9674,76082.0
2024-06-07 09:55:00,15.76,15.76,15.69,15.73,103787.0,14.9579,14.9579,14.8915,14.9294,103787.0
2024-06-07 10:00:00,15.73,15.75,15.7,15.74,51462.0,14.9294,14.9484,14.9009,14.9389,51462.0
2024-06-07 10:05:00,15.74,15.78,15.72,15.78,56415.0,14.9389,14.9769,14.9199,14.9769,56415.0
2024-06-07 10:10:00,15.78,15.8,15.75,15.8,50636.0,14.9769,14.9959,14.9484,14.9959,50636.0
2024-06-07 10:15:00,15.79,15.82,15.78,15.81,36984.0,14.9864,15.0148,14.9769,15.0053,36984.0
2024-06-07 10:20:00,15.81,15.82,15.78,15.81,38668.0,15.0053,15.0148,14.9769,15.0053,38668.0
2024-06-07 10:25:00,15.81,15.83,15.79,15.82,46185.0,15.0053,15.0243,14.9864,15.0148,46185.0
2024-06-07 10:30:00,15.82,15.83,15.76,15.79,64078.0,15.0148,15.0243,14.9579,14.9864,64078.0
2024-06-07 10:35:00,15.78,15.88,15.78,15.86,85762.0,14.9769,15.0718,14.9769,15.0528,85762.0
2024-06-07 10:40:00,15.85,15.86,15.83,15.85,70619.0,15.0433,15.0528,15.0243,15.0433,70619.0
2024-06-07 10:45:00,15.85,15.88,15.84,15.88,55259.0,15.0433,15.0718,15.0338,15.0718,55259.0
2024-06-07 10:50:00,15.88,15.89,15.86,15.89,46887.0,15.0718,15.0813,15.0528,15.0813,46887.0
2024-06-07 10:55:00,15.89,15.9,15.86,15.89,40217.0,15.0813,15.0908,15.0528,15.0813,40217.0
2024-06-07 11:00:00,15.89,15.9,15.85,15.9,64672.0,15.0813,15.0908,15.0433,15.0908,64672.0
2024-06-07 11:05:00,15.89,15.91,15.88,15.9,53267.0,15.0813,15.1003,15.0718,15.0908,53267.0
2024-06-07 11:10:00,15.89,15.91,15.88,15.89,37817.0,15.0813,15.1003,15.0718,15.0813,37817.0
2024-06-07 11:15:00,15.89,15.9,15.87,15.89,24248.0,15.0813,15.0908,15.0623,15.0813,24248.0
2024-06-07 11:20:00,15.89,15.89,15.86,15.88,35315.0,15.0813,15.0813,15.0528,15.0718,35315.0
2024-06-07 11:25:00,15.88,15.9,15.86,15.88,39674.0,15.0718,15.0908,15.0528,15.0718,39674.0
2024-06-07 11:30:00,15.89,15.94,15.88,15.92,37568.0,15.0813,15.1287,15.0718,15.1097,37568.0
2024-06-07 11:35:00,15.93,15.93,15.9,15.91,59445.0,15.1192,15.1192,15.0908,15.1003,59445.0
2024-06-07 11:40:00,15.91,15.93,15.9,15.93,39114.0,15.1003,15.1192,15.0908,15.1192,39114.0
2024-06-07 11:45:00,15.93,15.94,15.92,15.93,33063.0,15.1192,15.1287,15.1097,15.1192,33063.0
2024-06-07 11:50:00,15.93,15.95,15.91,15.92,33220.0,15.1192,15.1382,15.1003,15.1097,33220.0
2024-06-07 11:55:00,15.92,15.92,15.91,15.92,26613.0,15.1097,15.1097,15.1003,15.1097,26613.0
2024-06-07 12:00:00,15.91,15.92,15.89,15.9,19908.0,15.1003,15.1097,15.0813,15.0908,19908.0
2024-06-07 12:05:00,15.9,15.92,15.89,15.92,52951.0,15.0908,15.1097,15.0813,15.1097,52951.0
2024-06-07 12:10:00,15.92,15.92,15.89,15.9,20551.0,15.1097,15.1097,15.0813,15.0908,20551.0
2024-06-07 12:15:00,15.9,15.91,15.88,15.89,20278.0,15.0908,15.1003,15.0718,15.0813,20278.0
2024-06-07 12:20:00,15.88,15.9,15.86,15.86,38742.0,15.0718,15.0908,15.0528,15.0528,38742.0
2024-06-07 12:25:00,15.87,15.87,15.85,15.87,32951.0,15.0623,15.0623,15.0433,15.0623,32951.0
2024-06-07 12:30:00,15.87,15.89,15.86,15.86,28154.0,15.0623,15.0813,15.0528,15.0528,28154.0
2024-06-07 12:35:00,15.86,15.87,15.83,15.85,27148.0,15.0528,15.0623,15.0243,15.0433,27148.0
2024-06-07 12:40:00,15.84,15.86,15.82,15.86,55023.0,15.0338,15.0528,15.0148,15.0528,55023.0
2024-06-07 12:45:00,15.86,15.86,15.83,15.84,22655.0,15.0528,15.0528,15.0243,15.0338,22655.0
2024-06-07 12:50:00,15.84,15.85,15.83,15.84,19149.0,15.0338,15.0433,15.0243,15.0338,19149.0
2024-06-07 12:55:00,15.84,15.86,15.7,15.83,548976.0,15.0338,15.0528,14.9009,15.0243,548976.0
2024-06-07 13:00:00,15.83,15.85,15.79,15.79,100458.0,15.0243,15.0433,14.9864,14.9864,100458.0
2024-06-07 13:05:00,15.8,15.87,15.79,15.87,63917.0,14.9959,15.0623,14.9864,15.0623,63917.0
2024-06-07 13:10:00,15.87,15.89,15.85,15.89,43682.0,15.0623,15.0813,15.0433,15.0813,43682.0
2024-06-07 13:15:00,15.89,15.93,15.88,15.93,84871.0,15.0813,15.1192,15.0718,15.1192,84871.0
2024-06-07 13:20:00,15.93,15.97,15.92,15.96,125866.0,15.1192,15.1572,15.1097,15.1477,125866.0
2024-06-07 13:25:00,15.96,15.98,15.95,15.96,105661.0,15.1477,15.1667,15.1382,15.1477,105661.0
2024-06-07 13:30:00,15.96,15.96,15.93,15.94,38571.0,15.1477,15.1477,15.1192,15.1287,38571.0
2024-06-07 13:35:00,15.94,15.94,15.92,15.93,41264.0,15.1287,15.1287,15.1097,15.1192,41264.0
2024-06-07 13:40:00,15.93,15.93,15.92,15.93,29105.0,15.1192,15.1192,15.1097,15.1192,29105.0
2024-06-07 13:45:00,15.93,15.94,15.91,15.93,64960.0,15.1192,15.1287,15.1003,15.1192,64960.0
2024-06-07 13:50:00,15.93,15.93,15.9,15.93,42991.0,15.1192,15.1192,15.0908,15.1192,42991.0
2024-06-07 13:55:00,15.93,15.96,15.92,15.95,79477.0,15.1192,15.1477,15.1097,15.1382,79477.0
2024-06-07 14:00:00,15.95,15.95,15.89,15.9,75963.0,15.1382,15.1382,15.0813,15.0908,75963.0
2024-06-07 14:05:00,15.9,15.91,15.89,15.9,31764.0,15.0908,15.1003,15.0813,15.0908,31764.0
2024-06-07 14:10:00,15.91,15.93,15.9,15.93,21196.0,15.1003,15.1192,15.0908,15.1192,21196.0
2024-06-07 14:15:00,15.93,15.95,15.92,15.95,45941.0,15.1192,15.1382,15.1097,15.1382,45941.0
2024-06-07 14:20:00,15.95,15.96,15.94,15.96,44144.0,15.1382,15.1477,15.1287,15.1477,44144.0
2024-06-07 14:25:00,15.96,15.97,15.94,15.95,175342.0,15.1477,15.1572,15.1287,15.1382,175342.0
2024-06-07 14:30:00,15.95,15.96,15.93,15.94,48497.0,15.1382,15.1477,15.1192,15.1287,48497.0
2024-06-07 14:35:00,15.94,15.95,15.93,15.95,61021.0,15.1287,15.1382,15.1192,15.1382,61021.0
2024-06-07 14:40:00,15.94,15.95,15.94,15.95,15335.0,15.1287,15.1382,15.1287,15.1382,15335.0
2024-06-07 14:45:00,15.95,15.96,15.94,15.95,65148.0,15.1382,15.1477,15.1287,15.1382,65148.0
2024-06-07 14:50:00,15.95,15.95,15.93,15.93,29882.0,15.1382,15.1382,15.1192,15.1192,29882.0
2024-06-07 14:55:00,15.94,15.94,15.9,15.91,74213.0,15.1287,15.1287,15.0908,15.1003,74213.0
2024-06-07 15:00:00,15.9,15.9,15.85,15.87,80973.0,15.0908,15.0908,15.0433,15.0623,80973.0
2024-06-07 15:05:00,15.87,15.9,15.86,15.87,208988.0,15.0623,15.0908,15.0528,15.0623,208988.0
2024-06-07 15:10:00,15.87,15.88,15.84,15.84,57207.0,15.0623,15.0718,15.0338,15.0338,57207.0
2024-06-07 15:15:00,15.85,15.86,15.84,15.85,37544.0,15.0433,15.0528,15.0338,15.0433,37544.0
2024-06-07 15:20:00,15.86,15.88,15.85,15.87,63624.0,15.0528,15.0718,15.0433,15.0623,63624.0
2024-06-07 15:25:00,15.88,15.88,15.87,15.87,25768.0,15.0718,15.0718,15.0623,15.0623,25768.0
2024-06-07 15:30:00,15.87,15.89,15.86,15.88,63499.0,15.0623,15.0813,15.0528,15.0718,63499.0
2024-06-07 15:35:00,15.88,15.89,15.86,15.87,62010.0,15.0718,15.0813,15.0528,15.0623,62010.0
2024-06-07 15:40:00,15.88,15.88,15.86,15.87,66440.0,15.0718,15.0718,15.0528,15.0623,66440.0
2024-06-07 15:45:00,15.86,15.88,15.84,15.86,103322.0,15.0528,15.0718,15.0338,15.0528,103322.0
2024-06-07 15:50:00,15.85,15.88,15.83,15.88,206474.0,15.0433,15.0718,15.0243,15.0718,206474.0
2024-06-07 15:55:00,15.88,15.89,15.83,15.83,491412.0,15.0718,15.0813,15.0243,15.0243,491412.0
2024-06-10 09:30:00,15.76,15.78,15.65,15.67,279842.0,14.9579,14.9769,14.8535,14.8725,279842.0
2024-06-10 09:35:00,15.67,15.69,15.61,15.69,241777.0,14.8725,14.8915,14.8155,14.8915,241777.0
2024-06-10 09:40:00,15.69,15.8,15.66,15.8,58150.0,14.8915,14.9959,14.863,14.9959,58150.0
2024-06-10 09:45:00,15.79,15.81,15.73,15.74,68412.0,14.9864,15.0053,14.9294,14.9389,68412.0
2024-06-10 09:50:00,15.74,15.84,15.73,15.78,91795.0,14.9389,15.0338,14.9294,14.9769,91795.0
2024-06-10 09:55:00,15.78,15.8,15.74,15.79,69131.0,14.9769,14.9959,14.9389,14.9864,69131.0
2024-06-10 10:00:00,15.78,15.79,15.73,15.78,50093.0,14.9769,14.9864,14.9294,14.9769,50093.0
2024-06-10 10:05:00,15.78,15.79,15.75,15.76,34188.0,14.9769,14.9864,14.9484,14.9579,34188.0
2024-06-10 10:10:00,15.76,15.77,15.72,15.74,109316.0,14.9579,14.9674,14.9199,14.9389,109316.0
2024-06-10 10:15:00,15.74,15.77,15.73,15.77,38909.0,14.9389,14.9674,14.9294,14.9674,38909.0
2024-06-10 10:20:00,15.77,15.78,15.73,15.78,61558.0,14.9674,14.9769,14.9294,14.9769,61558.0
2024-06-10 10:25:00,15.78,15.78,15.74,15.78,53661.0,14.9769,14.9769,14.9389,14.9769,53661.0
2024-06-10 10:30:00,15.78,15.79,15.76,15.79,80773.0,14.9769,14.9864,14.9579,14.9864,80773.0
2024-06-10 10:35:00,15.79,15.79,15.74,15.75,51360.0,14.9864,14.9864,14.9389,14.9484,51360.0
2024-06-10 10:40:00,15.75,15.77,15.72,15.73,101555.0,14.9484,14.9674,14.9199,14.9294,101555.0
2024-06-10 10:45:00,15.73,15.73,15.67,15.7,69338.0,14.9294,14.9294,14.8725,14.9009,69338.0
2024-06-10 10:50:00,15.7,15.7,15.67,15.7,38226.0,14.9009,14.9009,14.8725,14.9009,38226.0
2024-06-10 10:55:00,15.7,15.7,15.67,15.68,50566.0,14.9009,14.9009,14.8725,14.882,50566.0
2024-06-10 11:00:00,15.68,15.7,15.66,15.7,82310.0,14.882,14.9009,14.863,14.9009,82310.0
2024-06-10 11:05:00,15.7,15.72,15.69,15.72,35028.0,14.9009,14.9199,14.8915,14.9199,35028.0
2024-06-10 11:10:00,15.72,15.72,15.65,15.67,62335.0,14.9199,14.9199,14.8535,14.8725,62335.0
2024-06-10 11:15:00,15.67,15.68,15.64,15.67,119524.0,14.8725,14.882,14.844,14.8725,119524.0
2024-06-10 11:20:00,15.68,15.68,15.66,15.67,37251.0,14.882,14.882,14.863,14.8725,37251.0
2024-06-10 11:25:00,15.67,15.69,15.66,15.68,79253.0,14.8725,14.8915,14.863,14.882,79253.0
2024-06-10 11:30:00,15.69,15.71,15.67,15.69,40786.0,14.8915,14.9104,14.8725,14.8915,40786.0
2024-06-10 11:35:00,15.69,15.7,15.67,15.68,85773.0,14.8915,14.9009,14.8725,14.882,85773.0
2024-06-10 11:40:00,15.68,15.71,15.66,15.71,167263.0,14.882,14.9104,14.863,14.9104,167263.0
2024-06-10 11:45:00,15.71,15.75,15.7,15.75,152520.0,14.9104,14.9484,14.9009,14.9484,152520.0
2024-06-10 11:50:00,15.75,15.79,15.74,15.79,98442.0,14.9484,14.9864,14.9389,14.9864,98442.0
2024-06-10 11:55:00,15.79,15.81,15.77,15.81,109384.0,14.9864,15.0053,14.9674,15.0053,109384.0
2024-06-10 12:00:00,15.81,15.82,15.78,15.79,32080.0,15.0053,15.0148,14.9769,14.9864,32080.0
2024-06-10 12:05:00,15.79,15.8,15.78,15.79,36681.0,14.9864,14.9959,14.9769,14.9864,36681.0
2024-06-10 12:10:00,15.79,15.83,15.79,15.83,27065.0,14.9864,15.0243,14.9864,15.0243,27065.0
2024-06-10 12:15:00,15.83,15.84,15.81,15.83,45762.0,15.0243,15.0338,15.0053,15.0243,45762.0
2024-06-10 12:20:00,15.83,15.84,15.79,15.81,43682.0,15.0243,15.0338,14.9864,15.0053,43682.0
2024-06-10 12:25:00,15.81,15.82,15.79,15.81,30445.0,15.0053,15.0148,14.9864,15.0053,30445.0
2024-06-10 12:30:00,15.81,15.81,15.78,15.79,22091.0,15.0053,15.0053,14.9769,14.9864,22091.0
2024-06-10 12:35:00,15.79,15.79,15.76,15.78,34303.0,14.9864,14.9864,14.9579,14.9769,34303.0
2024-06-10 12:40:00,15.78,15.78,15.75,15.76,48656.0,14.9769,14.9769,14.9484,14.9579,48656.0
2024-06-10 12:45:00,15.76,15.76,15.73,15.73,26193.0,14.9579,14.9579,14.9294,14.9294,26193.0
2024-06-10 12:50:00,15.73,15.74,15.71,15.72,40672.0,14.9294,14.9389,14.9104,14.9199,40672.0
2024-06-10 12:55:00,15.72,15.73,15.71,15.73,23616.0,14.9199,14.9294,14.9104,14.9294,23616.0
2024-06-10 13:00:00,15.73,15.73,15.7,15.71,16917.0,14.9294,14.9294,14.9009,14.9104,16917.0
2024-06-10 13:05:00,15.71,15.72,15.7,15.72,30264.0,14.9104,14.9199,14.9009,14.9199,30264.0
2024-06-10 13:10:00,15.72,15.73,15.7,15.72,52043.0,14.9199,14.9294,14.9009,14.9199,52043.0
2024-06-10 13:15:00,15.72,15.74,15.71,15.74,35543.0,14.9199,14.9389,14.9104,14.9389,35543.0
2024-06-10 13:20:00,15.74,15.77,15.73,15.76,62016.0,14.9389,14.9674,14.9294,14.9579,62016.0
2024-06-10 13:25:00,15.76,15.76,15.74,15.75,30472.0,14.9579,14.9579,14.9389,14.9484,30472.0
2024-06-10 13:30:00,15.76,15.77,15.74,15.77,31260.0,14.9579,14.9674,14.9389,14.9674,31260.0
2024-06-10 13:35:00,15.76,15.79,15.76,15.78,66867.0,14.9579,14.9864,14.9579,14.9769,66867.0
2024-06-10 13:40:00,15.78,15.79,15.75,15.78,138210.0,14.9769,14.9864,14.9484,14.9769,138210.0
2024-06-10 13:45:00,15.77,15.77,15.74,15.76,69071.0,14.9674,14.9674,14.9389,14.9579,69071.0
2024-06-10 13:50:00,15.76,15.76,15.75,15.76,18744.0,14.9579,14.9579,14.9484,14.9579,18744.0
2024-06-10 13:55:00,15.76,15.77,15.75,15.76,30166.0,14.9579,14.9674,14.9484,14.9579,30166.0
2024-06-10 14:00:00,15.76,15.76,15.74,15.75,28393.0,14.9579,14.9579,14.9389,14.9484,28393.0
2024-06-10 14:05:00,15.75,15.77,15.74,15.76,37354.0,14.9484,14.9674,14.9389,14.9579,37354.0
2024-06-10 14:10:00,15.76,15.77,15.74,15.77,50267.0,14.9579,14.9674,14.9389,14.9674,50267.0
2024-06-10 14:15:00,15.77,15.82,15.76,15.82,57304.0,14.9674,15.0148,14.9579,15.0148,57304.0
2024-06-10 14:20:00,15.82,15.82,15.79,15.79,60368.0,15.0148,15.0148,14.9864,14.9864,60368.0
2024-06-10 14:25:00,15.79,15.8,15.77,15.79,98056.0,14.9864,14.9959,14.9674,14.9864,98056.0
2024-06-10 14:30:00,15.79,15.81,15.78,15.79,55290.0,14.9864,15.0053,14.9769,14.9864,55290.0
2024-06-10 14:35:00,15.8,15.8,15.77,15.79,31470.0,14.9959,14.9959,14.9674,14.9864,31470.0
2024-06-10 14:40:00,15.79,15.79,15.76,15.77,76946.0,14.9864,14.9864,14.9579,14.9674,76946.0
2024-06-10 14:45:00,15.77,15.78,15.76,15.78,19422.0,14.9674,14.9769,14.9579,14.9769,19422.0
2024-06-10 14:50:00,15.78,15.79,15.77,15.78,76125.0,14.9769,14.9864,14.9674,14.9769,76125.0
2024-06-10 14:55:00,15.78,15.79,15.76,15.77,64791.0,14.9769,14.9864,14.9579,14.9674,64791.0
2024-06-10 15:00:00,15.78,15.78,15.77,15.78,19755.0,14.9769,14.9769,14.9674,14.9769,19755.0
2024-06-10 15:05:00,15.78,15.79,15.77,15.78,64817.0,14.9769,14.9864,14.9674,14.9769,64817.0
2024-06-10 15:10:00,15.78,15.78,15.75,15.77,76315.0,14.9769,14.9769,14.9484,14.9674,76315.0
2024-06-10 15:15:00,15.77,15.8,15.76,15.79,105893.0,14.9674,14.9959,14.9579,14.9864,105893.0
2024-06-10 15:20:00,15.79,15.81,15.79,15.81,82894.0,14.9864,15.0053,14.9864,15.0053,82894.0
2024-06-10 15:25:00,15.81,15.83,15.8,15.83,68820.0,15.0053,15.0243,14.9959,15.0243,68820.0
2024-06-10 15:30:00,15.82,15.89,15.82,15.89,569534.0,15.0148,15.0813,15.0148,15.0813,569534.0
2024-06-10 15:35:00,15.89,15.9,15.85,15.9,246510.0,15.0813,15.0908,15.0433,15.0908,246510.0
2024-06-10 15:40:00,15.9,15.92,15.89,15.92,91910.0,15.0908,15.1097,15.0813,15.1097,91910.0
2024-06-10 15:45:00,15.92,15.93,15.89,15.9,284982.0,15.1097,15.1192,15.0813,15.0908,284982.0
2024-06-10 15:50:00,15.9,15.99,15.89,15.95,573428.0,15.0908,15.1762,15.0813,15.1382,573428.0
2024-06-10 15:55:00,15.95,15.97,15.92,15.95,1025471.0,15.1382,15.1572,15.1097,15.1382,1025471.0
2024-06-11 09:30:00,15.88,16.01,15.85,15.91,222935.0,15.0718,15.1952,15.0433,15.1003,222935.0
2024-06-11 09:35:00,15.91,15.98,15.89,15.96,45435.0,15.1003,15.1667,15.0813,15.1477,45435.0
2024-06-11 09:40:00,15.97,15.98,15.84,15.9,43748.0,15.1572,15.1667,15.0338,15.0908,43748.0
2024-06-11 09:45:00,15.9,15.92,15.86,15.89,56147.0,15.0908,15.1097,15.0528,15.0813,56147.0
2024-06-11 09:50:00,15.88,15.96,15.88,15.96,50968.0,15.0718,15.1477,15.0718,15.1477,50968.0
2024-06-11 09:55:00,15.95,15.96,15.89,15.94,47749.0,15.1382,15.1477,15.0813,15.1287,47749.0
2024-06-11 10:00:00,15.94,15.94,15.87,15.89,38335.0,15.1287,15.1287,15.0623,15.0813,38335.0
2024-06-11 10:05:00,15.89,15.89,15.85,15.89,36988.0,15.0813,15.0813,15.0433,15.0813,36988.0
2024-06-11 10:10:00,15.9,15.94,15.87,15.92,33057.0,15.0908,15.1287,15.0623,15.1097,33057.0
2024-06-11 10:15:00,15.92,15.97,15.85,15.96,79698.0,15.1097,15.1572,15.0433,15.1477,79698.0
2024-06-11 10:20:00,15.96,15.98,15.93,15.93,57198.0,15.1477,15.1667,15.1192,15.1192,57198.0
2024-06-11 10:25:00,15.94,15.95,15.88,15.89,44418.0,15.1287,15.1382,15.0718,15.0813,44418.0
2024-06-11 10:30:00,15.9,15.96,15.89,15.94,44255.0,15.0908,15.1477,15.0813,15.1287,44255.0
2024-06-11 10:35:00,15.94,15.97,15.93,15.95,49145.0,15.1287,15.1572,15.1192,15.1382,49145.0
2024-06-11 10:40:00,15.96,15.97,15.94,15.95,39045.0,15.1477,15.1572,15.1287,15.1382,39045.0
2024-06-11 10:45:00,15.95,15.95,15.93,15.93,34179.0,15.1382,15.1382,15.1192,15.1192,34179.0
2024-06-11 10:50:00,15.94,15.96,15.91,15.94,41224.0,15.1287,15.1477,15.1003,15.1287,41224.0
2024-06-11 10:55:00,15.94,15.94,15.92,15.94,27455.0,15.1287,15.1287,15.1097,15.1287,27455.0
2024-06-11 11:00:00,15.93,15.94,15.91,15.93,20057.0,15.1192,15.1287,15.1003,15.1192,20057.0
2024-06-11 11:05:00,15.94,15.94,15.92,15.94,27733.0,15.1287,15.1287,15.1097,15.1287,27733.0
2024-06-11 11:10:00,15.94,15.95,15.93,15.94,21970.0,15.1287,15.1382,15.1192,15.1287,21970.0
2024-06-11 11:15:00,15.94,15.95,15.91,15.91,36970.0,15.1287,15.1382,15.1003,15.1003,36970.0
2024-06-11 11:20:00,15.91,15.93,15.91,15.92,21126.0,15.1003,15.1192,15.1003,15.1097,21126.0
2024-06-11 11:25:00,15.91,15.93,15.89,15.9,28869.0,15.1003,15.1192,15.0813,15.0908,28869.0
2024-06-11 11:30:00,15.9,15.9,15.84,15.85,47272.0,15.0908,15.0908,15.0338,15.0433,47272.0
2024-06-11 11:35:00,15.85,15.85,15.83,15.85,21394.0,15.0433,15.0433,15.0243,15.0433,21394.0
2024-06-11 11:40:00,15.85,15.93,15.84,15.91,51849.0,15.0433,15.1192,15.0338,15.1003,51849.0
2024-06-11 11:45:00,15.91,15.92,15.9,15.91,45798.0,15.1003,15.1097,15.0908,15.1003,45798.0
2024-06-11 11:50:00,15.91,15.92,15.89,15.91,46780.0,15.1003,15.1097,15.0813,15.1003,46780.0
2024-06-11 11:55:00,15.9,15.9,15.85,15.85,42796.0,15.0908,15.0908,15.0433,15.0433,42796.0
2024-06-11 12:00:00,15.85,15.85,15.83,15.85,24110.0,15.0433,15.0433,15.0243,15.0433,24110.0
2024-06-11 12:05:00,15.85,15.85,15.83,15.85,35306.0,15.0433,15.0433,15.0243,15.0433,35306.0
2024-06-11 12:10:00,15.85,15.86,15.83,15.84,27089.0,15.0433,15.0528,15.0243,15.0338,27089.0
2024-06-11 12:15:00,15.83,15.84,15.78,15.8,72345.0,15.0243,15.0338,14.9769,14.9959,72345.0
2024-06-11 12:20:00,15.8,15.8,15.79,15.8,28087.0,14.9959,14.9959,14.9864,14.9959,28087.0
2024-06-11 12:25:00,15.8,15.84,15.8,15.84,58116.0,14.9959,15.0338,14.9959,15.0338,58116.0
2024-06-11 12:30:00,15.84,15.86,15.83,15.86,18029.0,15.0338,15.0528,15.0243,15.0528,18029.0
2024-06-11 12:35:00,15.85,15.89,15.85,15.89,30101.0,15.0433,15.0813,15.0433,15.0813,30101.0
2024-06-11 12:40:00,15.88,15.92,15.87,15.91,26799.0,15.0718,15.1097,15.0623,15.1003,26799.0
2024-06-11 12:45:00,15.91,15.92,15.9,15.92,41997.0,15.1003,15.1097,15.0908,15.1097,41997.0
2024-06-11 12:50:00,15.91,15.95,15.91,15.95,64896.0,15.1003,15.1382,15.1003,15.1382,64896.0
2024-06-11 12:55:00,15.95,15.97,15.93,15.94,31787.0,15.1382,15.1572,15.1192,15.1287,31787.0
2024-06-11 13:00:00,15.93,15.95,15.91,15.94,54956.0,15.1192,15.1382,15.1003,15.1287,54956.0
2024-06-11 13:05:00,15.94,15.94,15.9,15.9,22229.0,15.1287,15.1287,15.0908,15.0908,22229.0
2024-06-11 13:10:00,15.91,15.92,15.86,15.87,37689.0,15.1003,15.1097,15.0528,15.0623,37689.0
2024-06-11 13:15:00,15.87,15.87,15.85,15.85,17763.0,15.0623,15.0623,15.0433,15.0433,17763.0
2024-06-11 13:20:00,15.85,15.86,15.85,15.86,9322.0,15.0433,15.0528,15.0433,15.0528,9322.0
2024-06-11 13:25:00,15.86,15.89,15.85,15.89,45283.0,15.0528,15.0813,15.0433,15.0813,45283.0
2024-06-11 13:30:00,15.88,15.89,15.86,15.87,30122.0,15.0718,15.0813,15.0528,15.0623,30122.0
2024-06-11 13:35:00,15.87,15.91,15.86,15.88,60004.0,15.0623,15.1003,15.0528,15.0718,60004.0
2024-06-11 13:40:00,15.88,15.91,15.87,15.91,39426.0,15.0718,15.1003,15.0623,15.1003,39426.0
2024-06-11 13:45:00,15.91,15.94,15.9,15.93,44532.0,15.1003,15.1287,15.0908,15.1192,44532.0
2024-06-11 13:50:00,15.94,15.95,15.93,15.95,26237.0,15.1287,15.1382,15.1192,15.1382,26237.0
2024-06-11 13:55:00,15.95,15.95,15.92,15.93,27214.0,15.1382,15.1382,15.1097,15.1192,27214.0
2024-06-11 14:00:00,15.93,15.94,15.92,15.92,23229.0,15.1192,15.1287,15.1097,15.1097,23229.0
2024-06-11 14:05:00,15.93,15.93,15.87,15.9,50000.0,15.1192,15.1192,15.0623,15.0908,50000.0
2024-06-11 14:10:00,15.89,15.91,15.89,15.9,14116.0,15.0813,15.1003,15.0813,15.0908,14116.0
2024-06-11 14:15:00,15.9,15.92,15.88,15.89,73072.0,15.0908,15.1097,15.0718,15.0813,73072.0
2024-06-11 14:20:00,15.9,15.91,15.89,15.91,33530.0,15.0908,15.1003,15.0813,15.1003,33530.0
2024-06-11 14:25:00,15.91,15.93,15.9,15.92,27023.0,15.1003,15.1192,15.0908,15.1097,27023.0
2024-06-11 14:30:00,15.93,15.95,15.92,15.94,38465.0,15.1192,15.1382,15.1097,15.1287,38465.0
2024-06-11 14:35:00,15.94,15.94,15.92,15.93,27774.0,15.1287,15.1287,15.1097,15.1192,27774.0
2024-06-11 14:40:00,15.93,15.96,15.92,15.96,53064.0,15.1192,15.1477,15.1097,15.1477,53064.0
2024-06-11 14:45:00,15.96,15.96,15.93,15.94,72209.0,15.1477,15.1477,15.1192,15.1287,72209.0
2024-06-11 14:50:00,15.94,15.95,15.93,15.94,37598.0,15.1287,15.1382,15.1192,15.1287,37598.0
2024-06-11 14:55:00,15.93,15.94,15.9,15.91,27301.0,15.1192,15.1287,15.0908,15.1003,27301.0
2024-06-11 15:00:00,15.91,15.93,15.91,15.93,37665.0,15.1003,15.1192,15.1003,15.1192,37665.0
2024-06-11 15:05:00,15.93,15.93,15.9,15.92,37198.0,15.1192,15.1192,15.0908,15.1097,37198.0
2024-06-11 15:10:00,15.92,15.95,15.91,15.94,221684.0,15.1097,15.1382,15.1003,15.1287,221684.0
2024-06-11 15:15:00,15.95,15.95,15.93,15.94,114315.0,15.1382,15.1382,15.1192,15.1287,114315.0
2024-06-11 15:20:00,15.94,15.96,15.93,15.94,66206.0,15.1287,15.1477,15.1192,15.1287,66206.0
2024-06-11 15:25:00,15.94,15.94,15.86,15.86,100978.0,15.1287,15.1287,15.0528,15.0528,100978.0
2024-06-11 15:30:00,15.87,15.9,15.84,15.87,188626.0,15.0623,15.0908,15.0338,15.0623,188626.0
2024-06-11 15:35:00,15.87,15.88,15.85,15.87,64264.0,15.0623,15.0718,15.0433,15.0623,64264.0
2024-06-11 15:40:00,15.87,15.88,15.86,15.87,72917.0,15.0623,15.0718,15.0528,15.0623,72917.0
2024-06-11 15:45:00,15.87,15.9,15.86,15.89,160672.0,15.0623,15.0908,15.0528,15.0813,160672.0
2024-06-11 15:50:00,15.88,15.94,15.88,15.93,312274.0,15.0718,15.1287,15.0718,15.1192,312274.0
2024-06-11 15:55:00,15.93,15.93,15.9,15.93,429399.0,15.1192,15.1192,15.0908,15.1192,429399.0
2024-06-12 09:30:00,16.19,16.24,16.11,16.19,392172.0,15.366,15.4135,15.2901,15.366,392172.0
2024-06-12 09:35:00,16.2,16.24,16.13,16.17,146051.0,15.3755,15.4135,15.3091,15.347,146051.0
2024-06-12 09:40:00,16.16,16.18,16.11,16.17,130149.0,15.3375,15.3565,15.2901,15.347,130149.0
2024-06-12 09:45:00,16.16,16.17,16.01,16.07,97966.0,15.3375,15.347,15.1952,15.2521,97966.0
2024-06-12 09:50:00,16.07,16.09,16.02,16.05,64132.0,15.2521,15.2711,15.2047,15.2331,64132.0
2024-06-12 09:55:00,16.05,16.09,16.0,16.0,89521.0,15.2331,15.2711,15.1857,15.1857,89521.0
2024-06-12 10:00:00,16.01,16.01,15.9,15.91,103545.0,15.1952,15.1952,15.0908,15.1003,103545.0
2024-06-12 10:05:00,15.91,15.93,15.85,15.86,147658.0,15.1003,15.1192,15.0433,15.0528,147658.0
2024-06-12 10:10:00,15.87,15.91,15.86,15.9,87399.0,15.0623,15.1003,15.0528,15.0908,87399.0
2024-06-12 10:15:00,15.91,15.96,15.89,15.96,87999.0,15.1003,15.1477,15.0813,15.1477,87999.0
2024-06-12 10:20:00,15.96,15.97,15.91,15.94,58575.0,15.1477,15.1572,15.1003,15.1287,58575.0
2024-06-12 10:25:00,15.94,16.0,15.93,16.0,120915.0,15.1287,15.1857,15.1192,15.1857,120915.0
2024-06-12 10:30:00,16.0,16.02,15.99,16.0,85800.0,15.1857,15.2047,15.1762,15.1857,85800.0
2024-06-12 10:35:00,16.0,16.09,16.0,16.07,107026.0,15.1857,15.2711,15.1857,15.2521,107026.0
2024-06-12 10:40:00,16.07,16.08,16.01,16.02,69146.0,15.2521,15.2616,15.1952,15.2047,69146.0
2024-06-12 10:45:00,16.03,16.04,15.99,16.04,66354.0,15.2141,15.2236,15.1762,15.2236,66354.0
2024-06-12 10:50:00,16.03,16.07,16.03,16.07,44749.0,15.2141,15.2521,15.2141,15.2521,44749.0
2024-06-12 10:55:00,16.06,16.08,16.03,16.04,79872.0,15.2426,15.2616,15.2141,15.2236,79872.0
2024-06-12 11:00:00,16.04,16.04,16.01,16.02,27358.0,15.2236,15.2236,15.1952,15.2047,27358.0
2024-06-12 11:05:00,16.02,16.05,16.0,16.01,60143.0,15.2047,15.2331,15.1857,15.1952,60143.0
2024-06-12 11:10:00,16.01,16.04,16.0,16.04,35608.0,15.1952,15.2236,15.1857,15.2236,35608.0
2024-06-12 11:15:00,16.03,16.05,16.01,16.02,50667.0,15.2141,15.2331,15.1952,15.2047,50667.0
2024-06-12 11:20:00,16.03,16.03,15.98,15.99,62203.0,15.2141,15.2141,15.1667,15.1762,62203.0
2024-06-12 11:25:00,15.98,16.02,15.96,15.98,66378.0,15.1667,15.2047,15.1477,15.1667,66378.0
2024-06-12 11:30:00,15.98,16.01,15.95,15.97,30586.0,15.1667,15.1952,15.1382,15.1572,30586.0
2024-06-12 11:35:00,15.96,15.96,15.92,15.92,68394.0,15.1477,15.1477,15.1097,15.1097,68394.0
2024-06-12 11:40:00,15.93,15.98,15.92,15.96,78226.0,15.1192,15.1667,15.1097,15.1477,78226.0
2024-06-12 11:45:00,15.96,15.97,15.94,15.97,40512.0,15.1477,15.1572,15.1287,15.1572,40512.0
2024-06-12 11:50:00,15.96,15.98,15.94,15.98,46998.0,15.1477,15.1667,15.1287,15.1667,46998.0
2024-06-12 11:55:00,15.98,15.99,15.94,15.94,31986.0,15.1667,15.1762,15.1287,15.1287,31986.0
2024-06-12 12:00:00,15.95,15.95,15.92,15.94,101850.0,15.1382,15.1382,15.1097,15.1287,101850.0
2024-06-12 12:05:00,15.94,15.96,15.92,15.94,66478.0,15.1287,15.1477,15.1097,15.1287,66478.0
2024-06-12 12:10:00,15.95,15.97,15.94,15.97,39069.0,15.1382,15.1572,15.1287,15.1572,39069.0
2024-06-12 12:15:00,15.97,15.98,15.94,15.96,49914.0,15.1572,15.1667,15.1287,15.1477,49914.0
2024-06-12 12:20:00,15.96,15.97,15.94,15.97,58250.0,15.1477,15.1572,15.1287,15.1572,58250.0
2024-06-12 12:25:00,15.96,15.97,15.95,15.95,24474.0,15.1477,15.1572,15.1382,15.1382,24474.0
2024-06-12 12:30:00,15.96,15.96,15.93,15.94,28139.0,15.1477,15.1477,15.1192,15.1287,28139.0
2024-06-12 12:35:00,15.94,15.95,15.92,15.94,79827.0,15.1287,15.1382,15.1097,15.1287,79827.0
2024-06-12 12:40:00,15.94,15.97,15.93,15.97,42232.0,15.1287,15.1572,15.1192,15.1572,42232.0
2024-06-12 12:45:00,15.97,15.98,15.96,15.98,49497.0,15.1572,15.1667,15.1477,15.1667,49497.0
2024-06-12 12:50:00,15.98,15.98,15.95,15.97,44838.0,15.1667,15.1667,15.1382,15.1572,44838.0
2024-06-12 12:55:00,15.97,15.99,15.96,15.99,44214.0,15.1572,15.1762,15.1477,15.1762,44214.0
2024-06-12 13:00:00,15.99,16.02,15.98,16.02,25752.0,15.1762,15.2047,15.1667,15.2047,25752.0
2024-06-12 13:05:00,16.02,16.04,16.0,16.03,56602.0,15.2047,15.2236,15.1857,15.2141,56602.0
2024-06-12 13:10:00,16.03,16.04,16.01,16.02,19066.0,15.2141,15.2236,15.1952,15.2047,19066.0
2024-06-12 13:15:00,16.02,16.02,15.99,16.0,51325.0,15.2047,15.2047,15.1762,15.1857,51325.0
2024-06-12 13:20:00,16.01,16.02,15.99,15.99,59402.0,15.1952,15.2047,15.1762,15.1762,59402.0
2024-06-12 13:25:00,15.99,16.0,15.99,16.0,23007.0,15.1762,15.1857,15.1762,15.1857,23007.0
2024-06-12 13:30:00,16.0,16.0,15.94,15.96,39401.0,15.1857,15.1857,15.1287,15.1477,39401.0
2024-06-12 13:35:00,15.96,15.98,15.95,15.97,27369.0,15.1477,15.1667,15.1382,15.1572,27369.0
2024-06-12 13:40:00,15.97,15.98,15.93,15.94,43932.0,15.1572,15.1667,15.1192,15.1287,43932.0
2024-06-12 13:45:00,15.94,15.95,15.92,15.93,44846.0,15.1287,15.1382,15.1097,15.1192,44846.0
2024-06-12 13:50:00,15.93,15.95,15.92,15.94,22089.0,15.1192,15.1382,15.1097,15.1287,22089.0
2024-06-12 13:55:00,15.95,15.98,15.95,15.97,49014.0,15.1382,15.1667,15.1382,15.1572,49014.0
2024-06-12 14:00:00,15.97,15.97,15.88,15.93,90470.0,15.1572,15.1572,15.0718,15.1192,90470.0
2024-06-12 14:05:00,15.92,15.94,15.88,15.91,36996.0,15.1097,15.1287,15.0718,15.1003,36996.0
2024-06-12 14:10:00,15.91,15.92,15.87,15.91,67292.0,15.1003,15.1097,15.0623,15.1003,67292.0
2024-06-12 14:15:00,15.91,15.91,15.85,15.86,105665.0,15.1003,15.1003,15.0433,15.0528,105665.0
2024-06-12 14:20:00,15.86,15.88,15.85,15.86,49326.0,15.0528,15.0718,15.0433,15.0528,49326.0
2024-06-12 14:25:00,15.87,15.88,15.84,15.84,43230.0,15.0623,15.0718,15.0338,15.0338,43230.0
2024-06-12 14:30:00,15.84,15.89,15.8,15.85,82025.0,15.0338,15.0813,14.9959,15.0433,82025.0
2024-06-12 14:35:00,15.85,15.87,15.79,15.82,71636.0,15.0433,15.0623,14.9864,15.0148,71636.0
2024-06-12 14:40:00,15.82,15.82,15.75,15.79,51708.0,15.0148,15.0148,14.9484,14.9864,51708.0
2024-06-12 14:45:00,15.78,15.78,15.72,15.74,200196.0,14.9769,14.9769,14.9199,14.9389,200196.0
2024-06-12 14:50:00,15.74,15.76,15.68,15.7,157628.0,14.9389,14.9579,14.882,14.9009,157628.0
2024-06-12 14:55:00,15.7,15.73,15.68,15.69,66941.0,14.9009,14.9294,14.882,14.8915,66941.0
2024-06-12 15:00:00,15.69,15.72,15.66,15.69,76497.0,14.8915,14.9199,14.863,14.8915,76497.0
2024-06-12 15:05:00,15.68,15.71,15.66,15.7,101294.0,14.882,14.9104,14.863,14.9009,101294.0
2024-06-12 15:10:00,15.69,15.72,15.65,15.65,95030.0,14.8915,14.9199,14.8535,14.8535,95030.0
2024-06-12 15:15:00,15.65,15.67,15.62,15.66,121695.0,14.8535,14.8725,14.825,14.863,121695.0
2024-06-12 15:20:00,15.66,15.68,15.6,15.61,104420.0,14.863,14.882,14.806,14.8155,104420.0
2024-06-12 15:25:00,15.61,15.61,15.54,15.55,166898.0,14.8155,14.8155,14.7491,14.7586,166898.0
2024-06-12 15:30:00,15.54,15.58,15.54,15.57,92324.0,14.7491,14.7871,14.7491,14.7776,92324.0
2024-06-12 15:35:00,15.57,15.58,15.53,15.53,121812.0,14.7776,14.7871,14.7396,14.7396,121812.0
2024-06-12 15:40:00,15.54,15.54,15.49,15.5,244452.0,14.7491,14.7491,14.7016,14.7111,244452.0
2024-06-12 15:45:00,15.49,15.59,15.49,15.59,246327.0,14.7016,14.7965,14.7016,14.7965,246327.0
2024-06-12 15:50:00,15.58,15.6,15.56,15.58,289616.0,14.7871,14.806,14.7681,14.7871,289616.0
2024-06-12 15:55:00,15.58,15.59,15.53,15.54,611300.0,14.7871,14.7965,14.7396,14.7491,611300.0
2024-06-13 09:30:00,15.54,15.55,15.41,15.51,241865.0,14.7491,14.7586,14.6257,14.7206,241865.0
2024-06-13 09:35:00,15.5,15.54,15.39,15.42,126126.0,14.7111,14.7491,14.6067,14.6352,126126.0
2024-06-13 09:40:00,15.42,15.43,15.36,15.39,73296.0,14.6352,14.6447,14.5782,14.6067,73296.0
2024-06-13 09:45:00,15.39,15.39,15.28,15.29,97656.0,14.6067,14.6067,14.5023,14.5118,97656.0
2024-06-13 09:50:00,15.29,15.33,15.28,15.32,90245.0,14.5118,14.5498,14.5023,14.5403,90245.0
2024-06-13 09:55:00,15.32,15.36,15.3,15.3,58831.0,14.5403,14.5782,14.5213,14.5213,58831.0
2024-06-13 10:00:00,15.3,15.3,15.22,15.26,177669.0,14.5213,14.5213,14.4454,14.4833,177669.0
2024-06-13 10:05:00,15.27,15.31,15.25,15.3,103984.0,14.4928,14.5308,14.4738,14.5213,103984.0
2024-06-13 10:10:00,15.3,15.34,15.29,15.34,82334.0,14.5213,14.5593,14.5118,14.5593,82334.0
2024-06-13 10:15:00,15.34,15.36,15.31,15.35,90257.0,14.5593,14.5782,14.5308,14.5688,90257.0
2024-06-13 10:20:00,15.35,15.36,15.32,15.36,66416.0,14.5688,14.5782,14.5403,14.5782,66416.0
2024-06-13 10:25:00,15.36,15.36,15.29,15.31,160667.0,14.5782,14.5782,14.5118,14.5308,160667.0
2024-06-13 10:30:00,15.3,15.32,15.28,15.29,128152.0,14.5213,14.5403,14.5023,14.5118,128152.0
2024-06-13 10:35:00,15.29,15.33,15.28,15.33,91148.0,14.5118,14.5498,14.5023,14.5498,91148.0
2024-06-13 10:40:00,15.33,15.35,15.31,15.34,62413.0,14.5498,14.5688,14.5308,14.5593,62413.0
2024-06-13 10:45:00,15.34,15.35,15.3,15.31,86064.0,14.5593,14.5688,14.5213,14.5308,86064.0
2024-06-13 10:50:00,15.3,15.31,15.26,15.27,45443.0,14.5213,14.5308,14.4833,14.4928,45443.0
2024-06-13 10:55:00,15.26,15.29,15.24,15.25,109782.0,14.4833,14.5118,14.4644,14.4738,109782.0
2024-06-13 11:00:00,15.25,15.26,15.22,15.24,71882.0,14.4738,14.4833,14.4454,14.4644,71882.0
2024-06-13 11:05:00,15.25,15.26,15.23,15.23,62880.0,14.4738,14.4833,14.4549,14.4549,62880.0
2024-06-13 11:10:00,15.24,15.24,15.21,15.21,59157.0,14.4644,14.4644,14.4359,14.4359,59157.0
2024-06-13 11:15:00,15.21,15.23,15.21,15.23,53405.0,14.4359,14.4549,14.4359,14.4549,53405.0
2024-06-13 11:20:00,15.23,15.27,15.22,15.26,59845.0,14.4549,14.4928,14.4454,14.4833,59845.0
2024-06-13 11:25:00,15.26,15.33,15.25,15.33,63294.0,14.4833,14.5498,14.4738,14.5498,63294.0
2024-06-13 11:30:00,15.33,15.36,15.31,15.36,51543.0,14.5498,14.5782,14.5308,14.5782,51543.0
2024-06-13 11:35:00,15.36,15.37,15.34,15.35,62165.0,14.5782,14.5877,14.5593,14.5688,62165.0
2024-06-13 11:40:00,15.36,15.38,15.34,15.37,87322.0,14.5782,14.5972,14.5593,14.5877,87322.0
2024-06-13 11:45:00,15.37,15.37,15.35,15.36,39064.0,14.5877,14.5877,14.5688,14.5782,39064.0
2024-06-13 11:50:00,15.36,15.38,15.35,15.37,87491.0,14.5782,14.5972,14.5688,14.5877,87491.0
2024-06-13 11:55:00,15.37,15.39,15.36,15.38,30325.0,14.5877,14.6067,14.5782,14.5972,30325.0
2024-06-13 12:00:00,15.38,15.39,15.36,15.39,32061.0,14.5972,14.6067,14.5782,14.6067,32061.0
2024-06-13 12:05:00,15.39,15.4,15.38,15.4,26341.0,14.6067,14.6162,14.5972,14.6162,26341.0
2024-06-13 12:10:00,15.39,15.4,15.37,15.39,64572.0,14.6067,14.6162,14.5877,14.6067,64572.0
2024-06-13 12:15:00,15.39,15.41,15.38,15.4,36968.0,14.6067,14.6257,14.5972,14.6162,36968.0
2024-06-13 12:20:00,15.41,15.44,15.39,15.43,42318.0,14.6257,14.6542,14.6067,14.6447,42318.0
2024-06-13 12:25:00,15.43,15.44,15.42,15.43,40022.0,14.6447,14.6542,14.6352,14.6447,40022.0
2024-06-13 12:30:00,15.43,15.45,15.41,15.44,71154.0,14.6447,14.6637,14.6257,14.6542,71154.0
2024-06-13 12:35:00,15.45,15.45,15.42,15.43,57700.0,14.6637,14.6637,14.6352,14.6447,57700.0
2024-06-13 12:40:00,15.43,15.44,15.41,15.42,34561.0,14.6447,14.6542,14.6257,14.6352,34561.0
2024-06-13 12:45:00,15.42,15.45,15.4,15.42,45744.0,14.6352,14.6637,14.6162,14.6352,45744.0
2024-06-13 12:50:00,15.42,15.42,15.41,15.42,35251.0,14.6352,14.6352,14.6257,14.6352,35251.0
2024-06-13 12:55:00,15.42,15.42,15.34,15.36,73366.0,14.6352,14.6352,14.5593,14.5782,73366.0
2024-06-13 13:00:00,15.35,15.38,15.33,15.35,106441.0,14.5688,14.5972,14.5498,14.5688,106441.0
2024-06-13 13:05:00,15.35,15.35,15.34,15.35,19701.0,14.5688,14.5688,14.5593,14.5688,19701.0
2024-06-13 13:10:00,15.35,15.35,15.33,15.34,100905.0,14.5688,14.5688,14.5498,14.5593,100905.0
2024-06-13 13:15:00,15.35,15.36,15.33,15.35,71759.0,14.5688,14.5782,14.5498,14.5688,71759.0
2024-06-13 13:20:00,15.35,15.36,15.33,15.36,51829.0,14.5688,14.5782,14.5498,14.5782,51829.0
2024-06-13 13:25:00,15.35,15.37,15.35,15.37,40733.0,14.5688,14.5877,14.5688,14.5877,40733.0
2024-06-13 13:30:00,15.37,15.4,15.36,15.38,48824.0,14.5877,14.6162,14.5782,14.5972,48824.0
2024-06-13 13:35:00,15.39,15.39,15.37,15.38,38770.0,14.6067,14.6067,14.5877,14.5972,38770.0
2024-06-13 13:40:00,15.38,15.39,15.37,15.39,36594.0,14.5972,14.6067,14.5877,14.6067,36594.0
2024-06-13 13:45:00,15.39,15.4,15.38,15.39,26199.0,14.6067,14.6162,14.5972,14.6067,26199.0
2024-06-13 13:50:00,15.4,15.4,15.37,15.4,35308.0,14.6162,14.6162,14.5877,14.6162,35308.0
2024-06-13 13:55:00,15.4,15.4,15.37,15.38,20743.0,14.6162,14.6162,14.5877,14.5972,20743.0
2024-06-13 14:00:00,15.38,15.39,15.36,15.36,53189.0,14.5972,14.6067,14.5782,14.5782,53189.0
2024-06-13 14:05:00,15.37,15.37,15.36,15.37,21992.0,14.5877,14.5877,14.5782,14.5877,21992.0
2024-06-13 14:10:00,15.37,15.39,15.35,15.37,54817.0,14.5877,14.6067,14.5688,14.5877,54817.0
2024-06-13 14:15:00,15.38,15.39,15.37,15.39,28680.0,14.5972,14.6067,14.5877,14.6067,28680.0
2024-06-13 14:20:00,15.39,15.39,15.37,15.38,20353.0,14.6067,14.6067,14.5877,14.5972,20353.0
2024-06-13 14:25:00,15.38,15.39,15.36,15.36,53597.0,14.5972,14.6067,14.5782,14.5782,53597.0
2024-06-13 14:30:00,15.36,15.38,15.36,15.38,29478.0,14.5782,14.5972,14.5782,14.5972,29478.0
2024-06-13 14:35:00,15.38,15.38,15.33,15.34,54265.0,14.5972,14.5972,14.5498,14.5593,54265.0
2024-06-13 14:40:00,15.33,15.35,15.32,15.34,56121.0,14.5498,14.5688,14.5403,14.5593,56121.0
2024-06-13 14:45:00,15.34,15.34,15.33,15.34,22704.0,14.5593,14.5593,14.5498,14.5593,22704.0
2024-06-13 14:50:00,15.34,15.4,15.33,15.35,124158.0,14.5593,14.6162,14.5498,14.5688,124158.0
2024-06-13 14:55:00,15.36,15.38,15.35,15.38,44184.0,14.5782,14.5972,14.5688,14.5972,44184.0
2024-06-13 15:00:00,15.39,15.45,15.38,15.43,96930.0,14.6067,14.6637,14.5972,14.6447,96930.0
2024-06-13 15:05:00,15.44,15.45,15.42,15.45,74053.0,14.6542,14.6637,14.6352,14.6637,74053.0
2024-06-13 15:10:00,15.45,15.45,15.43,15.44,40538.0,14.6637,14.6637,14.6447,14.6542,40538.0
2024-06-13 15:15:00,15.44,15.46,15.43,15.46,54640.0,14.6542,14.6732,14.6447,14.6732,54640.0
2024-06-13 15:20:00,15.46,15.47,15.45,15.46,45220.0,14.6732,14.6826,14.6637,14.6732,45220.0
2024-06-13 15:25:00,15.46,15.5,15.46,15.47,86105.0,14.6732,14.7111,14.6732,14.6826,86105.0
2024-06-13 15:30:00,15.47,15.48,15.46,15.48,55976.0,14.6826,14.6921,14.6732,14.6921,55976.0
2024-06-13 15:35:00,15.48,15.48,15.44,15.46,87905.0,14.6921,14.6921,14.6542,14.6732,87905.0
2024-06-13 15:40:00,15.46,15.47,15.43,15.44,70872.0,14.6732,14.6826,14.6447,14.6542,70872.0
2024-06-13 15:45:00,15.44,15.46,15.42,15.43,91000.0,14.6542,14.6732,14.6352,14.6447,91000.0
2024-06-13 15:50:00,15.43,15.48,15.42,15.47,250308.0,14.6447,14.6921,14.6352,14.6826,250308.0
2024-06-13 15:55:00,15.46,15.48,15.43,15.43,529778.0,14.6732,14.6921,14.6447,14.6447,529778.0
2024-06-14 09:30:00,15.37,15.46,15.3,15.41,174014.0,14.5877,14.6732,14.5213,14.6257,174014.0
2024-06-14 09:35:00,15.42,15.48,15.36,15.37,197658.0,14.6352,14.6921,14.5782,14.5877,197658.0
2024-06-14 09:40:00,15.37,15.4,15.35,15.36,56347.0,14.5877,14.6162,14.5688,14.5782,56347.0
2024-06-14 09:45:00,15.36,15.38,15.33,15.37,59181.0,14.5782,14.5972,14.5498,14.5877,59181.0
2024-06-14 09:50:00,15.36,15.37,15.31,15.35,43226.0,14.5782,14.5877,14.5308,14.5688,43226.0
2024-06-14 09:55:00,15.35,15.36,15.32,15.33,82689.0,14.5688,14.5782,14.5403,14.5498,82689.0
2024-06-14 10:00:00,15.33,15.33,15.24,15.24,78702.0,14.5498,14.5498,14.4644,14.4644,78702.0
2024-06-14 10:05:00,15.24,15.25,15.16,15.16,132462.0,14.4644,14.4738,14.3884,14.3884,132462.0
2024-06-14 10:10:00,15.17,15.2,15.15,15.18,66963.0,14.3979,14.4264,14.3789,14.4074,66963.0
2024-06-14 10:15:00,15.18,15.24,15.17,15.22,80503.0,14.4074,14.4644,14.3979,14.4454,80503.0
2024-06-14 10:20:00,15.22,15.23,15.19,15.2,86397.0,14.4454,14.4549,14.4169,14.4264,86397.0
2024-06-14 10:25:00,15.19,15.21,15.18,15.2,80013.0,14.4169,14.4359,14.4074,14.4264,80013.0
2024-06-14 10:30:00,15.2,15.23,15.16,15.23,78804.0,14.4264,14.4549,14.3884,14.4549,78804.0
2024-06-14 10:35:00,15.23,15.25,15.22,15.25,56944.0,14.4549,14.4738,14.4454,14.4738,56944.0
2024-06-14 10:40:00,15.25,15.29,15.23,15.29,82971.0,14.4738,14.5118,14.4549,14.5118,82971.0
2024-06-14 10:45:00,15.29,15.3,15.26,15.3,60081.0,14.5118,14.5213,14.4833,14.5213,60081.0
2024-06-14 10:50:00,15.3,15.3,15.28,15.29,66346.0,14.5213,14.5213,14.5023,14.5118,66346.0
2024-06-14 10:55:00,15.29,15.3,15.27,15.27,46737.0,14.5118,14.5213,14.4928,14.4928,46737.0
2024-06-14 11:00:00,15.28,15.33,15.26,15.33,86195.0,14.5023,14.5498,14.4833,14.5498,86195.0
2024-06-14 11:05:00,15.33,15.36,15.33,15.36,43588.0,14.5498,14.5782,14.5498,14.5782,43588.0
2024-06-14 11:10:00,15.35,15.39,15.35,15.36,78251.0,14.5688,14.6067,14.5688,14.5782,78251.0
2024-06-14 11:15:00,15.37,15.41,15.35,15.39,87718.0,14.5877,14.6257,14.5688,14.6067,87718.0
2024-06-14 11:20:00,15.4,15.43,15.39,15.43,52141.0,14.6162,14.6447,14.6067,14.6447,52141.0
2024-06-14 11:25:00,15.42,15.43,15.41,15.43,41605.0,14.6352,14.6447,14.6257,14.6447,41605.0
2024-06-14 11:30:00,15.43,15.45,15.4,15.41,94815.0,14.6447,14.6637,14.6162,14.6257,94815.0
2024-06-14 11:35:00,15.42,15.42,15.38,15.39,45383.0,14.6352,14.6352,14.5972,14.6067,45383.0
2024-06-14 11:40:00,15.39,15.39,15.37,15.37,64950.0,14.6067,14.6067,14.5877,14.5877,64950.0
2024-06-14 11:45:00,15.38,15.38,15.35,15.37,43515.0,14.5972,14.5972,14.5688,14.5877,43515.0
2024-06-14 11:50:00,15.38,15.41,15.37,15.39,127640.0,14.5972,14.6257,14.5877,14.6067,127640.0
2024-06-14 11:55:00,15.39,15.41,15.38,15.4,31821.0,14.6067,14.6257,14.5972,14.6162,31821.0
2024-06-14 12:00:00,15.4,15.4,15.37,15.38,35332.0,14.6162,14.6162,14.5877,14.5972,35332.0
2024-06-14 12:05:00,15.38,15.39,15.37,15.39,38970.0,14.5972,14.6067,14.5877,14.6067,38970.0
2024-06-14 12:10:00,15.39,15.39,15.38,15.39,20523.0,14.6067,14.6067,14.5972,14.6067,20523.0
2024-06-14 12:15:00,15.39,15.42,15.38,15.4,62407.0,14.6067,14.6352,14.5972,14.6162,62407.0
2024-06-14 12:20:00,15.4,15.41,15.37,15.38,38293.0,14.6162,14.6257,14.5877,14.5972,38293.0
2024-06-14 12:25:00,15.38,15.39,15.36,15.37,40401.0,14.5972,14.6067,14.5782,14.5877,40401.0
2024-06-14 12:30:00,15.36,15.39,15.35,15.39,45057.0,14.5782,14.6067,14.5688,14.6067,45057.0
2024-06-14 12:35:00,15.39,15.42,15.38,15.42,26932.0,14.6067,14.6352,14.5972,14.6352,26932.0
2024-06-14 12:40:00,15.42,15.42,15.39,15.42,60531.0,14.6352,14.6352,14.6067,14.6352,60531.0
2024-06-14 12:45:00,15.42,15.42,15.39,15.42,41725.0,14.6352,14.6352,14.6067,14.6352,41725.0
2024-06-14 12:50:00,15.42,15.42,15.37,15.39,52048.0,14.6352,14.6352,14.5877,14.6067,52048.0
2024-06-14 12:55:00,15.39,15.4,15.38,15.39,26572.0,14.6067,14.6162,14.5972,14.6067,26572.0
2024-06-14 13:00:00,15.39,15.4,15.38,15.4,46925.0,14.6067,14.6162,14.5972,14.6162,46925.0
2024-06-14 13:05:00,15.39,15.41,15.37,15.4,84456.0,14.6067,14.6257,14.5877,14.6162,84456.0
2024-06-14 13:10:00,15.4,15.42,15.39,15.42,69234.0,14.6162,14.6352,14.6067,14.6352,69234.0
2024-06-14 13:15:00,15.42,15.45,15.41,15.41,356743.0,14.6352,14.6637,14.6257,14.6257,356743.0
2024-06-14 13:20:00,15.42,15.42,15.37,15.38,58754.0,14.6352,14.6352,14.5877,14.5972,58754.0
2024-06-14 13:25:00,15.38,15.39,15.36,15.36,88637.0,14.5972,14.6067,14.5782,14.5782,88637.0
2024-06-14 13:30:00,15.36,15.37,15.34,15.36,158626.0,14.5782,14.5877,14.5593,14.5782,158626.0
2024-06-14 13:35:00,15.36,15.36,15.33,15.34,47013.0,14.5782,14.5782,14.5498,14.5593,47013.0
2024-06-14 13:40:00,15.34,15.34,15.32,15.33,160311.0,14.5593,14.5593,14.5403,14.5498,160311.0
2024-06-14 13:45:00,15.33,15.34,15.32,15.33,51999.0,14.5498,14.5593,14.5403,14.5498,51999.0
2024-06-14 13:50:00,15.33,15.33,15.32,15.33,27801.0,14.5498,14.5498,14.5403,14.5498,27801.0
2024-06-14 13:55:00,15.33,15.34,15.32,15.34,26525.0,14.5498,14.5593,14.5403,14.5593,26525.0
2024-06-14 14:00:00,15.34,15.34,15.31,15.32,39583.0,14.5593,14.5593,14.5308,14.5403,39583.0
2024-06-14 14:05:00,15.33,15.35,15.32,15.35,65572.0,14.5498,14.5688,14.5403,14.5688,65572.0
2024-06-14 14:10:00,15.35,15.35,15.34,15.34,26807.0,14.5688,14.5688,14.5593,14.5593,26807.0
2024-06-14 14:15:00,15.35,15.4,15.34,15.4,40691.0,14.5688,14.6162,14.5593,14.6162,40691.0
2024-06-14 14:20:00,15.4,15.41,15.38,15.38,42329.0,14.6162,14.6257,14.5972,14.5972,42329.0
2024-06-14 14:25:00,15.38,15.4,15.37,15.39,43453.0,14.5972,14.6162,14.5877,14.6067,43453.0
2024-06-14 14:30:00,15.4,15.41,15.38,15.41,38662.0,14.6162,14.6257,14.5972,14.6257,38662.0
2024-06-14 14:35:00,15.41,15.41,15.37,15.38,53797.0,14.6257,14.6257,14.5877,14.5972,53797.0
2024-06-14 14:40:00,15.37,15.4,15.37,15.39,57210.0,14.5877,14.6162,14.5877,14.6067,57210.0
2024-06-14 14:45:00,15.39,15.44,15.38,15.44,359800.0,14.6067,14.6542,14.5972,14.6542,359800.0
2024-06-14 14:50:00,15.44,15.45,15.43,15.44,89283.0,14.6542,14.6637,14.6447,14.6542,89283.0
2024-06-14 14:55:00,15.44,15.45,15.43,15.43,75914.0,14.6542,14.6637,14.6447,14.6447,75914.0
2024-06-14 15:00:00,15.43,15.48,15.42,15.45,83372.0,14.6447,14.6921,14.6352,14.6637,83372.0
2024-06-14 15:05:00,15.46,15.47,15.44,15.46,85056.0,14.6732,14.6826,14.6542,14.6732,85056.0
2024-06-14 15:10:00,15.45,15.47,15.45,15.45,48569.0,14.6637,14.6826,14.6637,14.6637,48569.0
2024-06-14 15:15:00,15.46,15.46,15.44,15.44,43914.0,14.6732,14.6732,14.6542,14.6542,43914.0
2024-06-14 15:20:00,15.45,15.46,15.44,15.45,43357.0,14.6637,14.6732,14.6542,14.6637,43357.0
2024-06-14 15:25:00,15.46,15.47,15.44,15.45,60404.0,14.6732,14.6826,14.6542,14.6637,60404.0
2024-06-14 15:30:00,15.44,15.47,15.44,15.46,93800.0,14.6542,14.6826,14.6542,14.6732,93800.0
2024-06-14 15:35:00,15.46,15.48,15.45,15.46,82958.0,14.6732,14.6921,14.6637,14.6732,82958.0
2024-06-14 15:40:00,15.46,15.49,15.45,15.49,111121.0,14.6732,14.7016,14.6637,14.7016,111121.0
2024-06-14 15:45:00,15.49,15.49,15.47,15.49,179086.0,14.7016,14.7016,14.6826,14.7016,179086.0
2024-06-14 15:50:00,15.49,15.53,15.48,15.53,298023.0,14.7016,14.7396,14.6921,14.7396,298023.0
2024-06-14 15:55:00,15.53,15.56,15.52,15.56,653479.0,14.7396,14.7681,14.7301,14.7681,653479.0
2024-06-17 09:30:00,15.49,15.54,15.41,15.54,249104.0,14.7016,14.7491,14.6257,14.7491,249104.0
2024-06-17 09:35:00,15.54,15.55,15.43,15.44,88808.0,14.7491,14.7586,14.6447,14.6542,88808.0
2024-06-17 09:40:00,15.44,15.49,15.38,15.45,225787.0,14.6542,14.7016,14.5972,14.6637,225787.0
2024-06-17 09:45:00,15.45,15.51,15.42,15.48,75334.0,14.6637,14.7206,14.6352,14.6921,75334.0
2024-06-17 09:50:00,15.48,15.54,15.42,15.43,373915.0,14.6921,14.7491,14.6352,14.6447,373915.0
2024-06-17 09:55:00,15.44,15.48,15.37,15.38,208908.0,14.6542,14.6921,14.5877,14.5972,208908.0
2024-06-17 10:00:00,15.38,15.38,15.32,15.35,77154.0,14.5972,14.5972,14.5403,14.5688,77154.0
2024-06-17 10:05:00,15.36,15.36,15.27,15.28,161140.0,14.5782,14.5782,14.4928,14.5023,161140.0
2024-06-17 10:10:00,15.28,15.28,15.21,15.25,96832.0,14.5023,14.5023,14.4359,14.4738,96832.0
2024-06-17 10:15:00,15.25,15.28,15.23,15.27,58062.0,14.4738,14.5023,14.4549,14.4928,58062.0
2024-06-17 10:20:00,15.26,15.28,15.22,15.24,108698.0,14.4833,14.5023,14.4454,14.4644,108698.0
2024-06-17 10:25:00,15.24,15.28,15.24,15.26,64995.0,14.4644,14.5023,14.4644,14.4833,64995.0
2024-06-17 10:30:00,15.26,15.28,15.21,15.22,87724.0,14.4833,14.5023,14.4359,14.4454,87724.0
2024-06-17 10:35:00,15.21,15.27,15.2,15.21,125253.0,14.4359,14.4928,14.4264,14.4359,125253.0
2024-06-17 10:40:00,15.21,15.24,15.2,15.21,63526.0,14.4359,14.4644,14.4264,14.4359,63526.0
2024-06-17 10:45:00,15.2,15.21,15.18,15.19,141130.0,14.4264,14.4359,14.4074,14.4169,141130.0
2024-06-17 10:50:00,15.19,15.2,15.16,15.2,140062.0,14.4169,14.4264,14.3884,14.4264,140062.0
2024-06-17 10:55:00,15.2,15.24,15.17,15.24,63739.0,14.4264,14.4644,14.3979,14.4644,63739.0
2024-06-17 11:00:00,15.24,15.27,15.23,15.24,105435.0,14.4644,14.4928,14.4549,14.4644,105435.0
2024-06-17 11:05:00,15.24,15.24,15.19,15.19,42736.0,14.4644,14.4644,14.4169,14.4169,42736.0
2024-06-17 11:10:00,15.2,15.25,15.19,15.25,110957.0,14.4264,14.4738,14.4169,14.4738,110957.0
2024-06-17 11:15:00,15.25,15.32,15.24,15.31,80208.0,14.4738,14.5403,14.4644,14.5308,80208.0
2024-06-17 11:20:00,15.31,15.33,15.29,15.32,45589.0,14.5308,14.5498,14.5118,14.5403,45589.0
2024-06-17 11:25:00,15.32,15.32,15.29,15.3,46377.0,14.5403,14.5403,14.5118,14.5213,46377.0
2024-06-17 11:30:00,15.29,15.32,15.28,15.31,93921.0,14.5118,14.5403,14.5023,14.5308,93921.0
2024-06-17 11:35:00,15.3,15.31,15.29,15.29,47336.0,14.5213,14.5308,14.5118,14.5118,47336.0
2024-06-17 11:40:00,15.29,15.32,15.29,15.31,62108.0,14.5118,14.5403,14.5118,14.5308,62108.0
2024-06-17 11:45:00,15.32,15.33,15.31,15.32,50504.0,14.5403,14.5498,14.5308,14.5403,50504.0
2024-06-17 11:50:00,15.32,15.37,15.31,15.33,57727.0,14.5403,14.5877,14.5308,14.5498,57727.0
2024-06-17 11:55:00,15.33,15.34,15.31,15.33,88655.0,14.5498,14.5593,14.5308,14.5498,88655.0
2024-06-17 12:00:00,15.33,15.33,15.26,15.27,37555.0,14.5498,14.5498,14.4833,14.4928,37555.0
2024-06-17 12:05:00,15.27,15.27,15.25,15.25,31229.0,14.4928,14.4928,14.4738,14.4738,31229.0
2024-06-17 12:10:00,15.26,15.28,15.24,15.28,77039.0,14.4833,14.5023,14.4644,14.5023,77039.0
2024-06-17 12:15:00,15.28,15.28,15.25,15.25,41537.0,14.5023,14.5023,14.4738,14.4738,41537.0
2024-06-17 12:20:00,15.26,15.26,15.25,15.26,32392.0,14.4833,14.4833,14.4738,14.4833,32392.0
2024-06-17 12:25:00,15.26,15.27,15.25,15.27,36705.0,14.4833,14.4928,14.4738,14.4928,36705.0
2024-06-17 12:30:00,15.27,15.29,15.24,15.28,56046.0,14.4928,14.5118,14.4644,14.5023,56046.0
2024-06-17 12:35:00,15.29,15.29,15.26,15.27,37515.0,14.5118,14.5118,14.4833,14.4928,37515.0
2024-06-17 12:40:00,15.27,15.27,15.19,15.19,113895.0,14.4928,14.4928,14.4169,14.4169,113895.0
2024-06-17 12:45:00,15.2,15.2,15.18,15.18,46855.0,14.4264,14.4264,14.4074,14.4074,46855.0
2024-06-17 12:50:00,15.19,15.2,15.17,15.19,76283.0,14.4169,14.4264,14.3979,14.4169,76283.0
2024-06-17 12:55:00,15.2,15.2,15.16,15.17,79304.0,14.4264,14.4264,14.3884,14.3979,79304.0
2024-06-17 13:00:00,15.17,15.18,15.15,15.18,117477.0,14.3979,14.4074,14.3789,14.4074,117477.0
2024-06-17 13:05:00,15.18,15.19,15.17,15.19,50474.0,14.4074,14.4169,14.3979,14.4169,50474.0
2024-06-17 13:10:00,15.19,15.19,15.17,15.19,28209.0,14.4169,14.4169,14.3979,14.4169,28209.0
2024-06-17 13:15:00,15.19,15.21,15.18,15.2,83276.0,14.4169,14.4359,14.4074,14.4264,83276.0
2024-06-17 13:20:00,15.2,15.21,15.16,15.18,80085.0,14.4264,14.4359,14.3884,14.4074,80085.0
2024-06-17 13:25:00,15.17,15.18,15.17,15.17,31771.0,14.3979,14.4074,14.3979,14.3979,31771.0
2024-06-17 13:30:00,15.17,15.19,15.16,15.19,54162.0,14.3979,14.4169,14.3884,14.4169,54162.0
2024-06-17 13:35:00,15.19,15.19,15.17,15.17,43420.0,14.4169,14.4169,14.3979,14.3979,43420.0
2024-06-17 13:40:00,15.17,15.18,15.16,15.16,73786.0,14.3979,14.4074,14.3884,14.3884,73786.0
2024-06-17 13:45:00,15.17,15.19,15.16,15.17,63628.0,14.3979,14.4169,14.3884,14.3979,63628.0
2024-06-17 13:50:00,15.17,15.19,15.16,15.18,52741.0,14.3979,14.4169,14.3884,14.4074,52741.0
2024-06-17 13:55:00,15.18,15.2,15.17,15.19,57254.0,14.4074,14.4264,14.3979,14.4169,57254.0
2024-06-17 14:00:00,15.19,15.21,15.19,15.2,61818.0,14.4169,14.4359,14.4169,14.4264,61818.0
2024-06-17 14:05:00,15.2,15.21,15.19,15.2,82295.0,14.4264,14.4359,14.4169,14.4264,82295.0
2024-06-17 14:10:00,15.2,15.22,15.19,15.21,65591.0,14.4264,14.4454,14.4169,14.4359,65591.0
2024-06-17 14:15:00,15.21,15.22,15.17,15.18,184943.0,14.4359,14.4454,14.3979,14.4074,184943.0
2024-06-17 14:20:00,15.18,15.18,15.17,15.18,99452.0,14.4074,14.4074,14.3979,14.4074,99452.0
2024-06-17 14:25:00,15.17,15.18,15.15,15.15,110276.0,14.3979,14.4074,14.3789,14.3789,110276.0
2024-06-17 14:30:00,15.16,15.16,15.1,15.11,161654.0,14.3884,14.3884,14.3315,14.341,161654.0
2024-06-17 14:35:00,15.11,15.11,15.07,15.11,123679.0,14.341,14.341,14.303,14.341,123679.0
2024-06-17 14:40:00,15.11,15.11,15.09,15.1,73203.0,14.341,14.341,14.322,14.3315,73203.0
2024-06-17 14:45:00,15.1,15.1,15.07,15.09,100590.0,14.3315,14.3315,14.303,14.322,100590.0
2024-06-17 14:50:00,15.09,15.09,15.07,15.09,60662.0,14.322,14.322,14.303,14.322,60662.0
2024-06-17 14:55:00,15.09,15.09,15.05,15.06,193076.0,14.322,14.322,14.284,14.2935,193076.0
2024-06-17 15:00:00,15.06,15.06,15.02,15.03,178461.0,14.2935,14.2935,14.2556,14.265,178461.0
2024-06-17 15:05:00,15.03,15.07,15.01,15.07,173540.0,14.265,14.303,14.2461,14.303,173540.0
2024-06-17 15:10:00,15.06,15.08,15.05,15.05,67103.0,14.2935,14.3125,14.284,14.284,67103.0
2024-06-17 15:15:00,15.05,15.07,15.04,15.04,147798.0,14.284,14.303,14.2745,14.2745,147798.0
2024-06-17 15:20:00,15.04,15.06,15.04,15.06,81754.0,14.2745,14.2935,14.2745,14.2935,81754.0
2024-06-17 15:25:00,15.05,15.06,15.04,15.04,181438.0,14.284,14.2935,14.2745,14.2745,181438.0
2024-06-17 15:30:00,15.05,15.07,15.03,15.06,170383.0,14.284,14.303,14.265,14.2935,170383.0
2024-06-17 15:35:00,15.05,15.07,15.03,15.07,192223.0,14.284,14.303,14.265,14.303,192223.0
2024-06-17 15:40:00,15.07,15.08,15.04,15.05,164368.0,14.303,14.3125,14.2745,14.284,164368.0
2024-06-17 15:45:00,15.05,15.08,15.05,15.07,221777.0,14.284,14.3125,14.284,14.303,221777.0
2024-06-17 15:50:00,15.07,15.1,15.05,15.1,470023.0,14.303,14.3315,14.284,14.3315,470023.0
2024-06-17 15:55:00,15.09,15.16,15.09,15.16,920934.0,14.322,14.3884,14.322,14.3884,920934.0
2024-06-18 09:30:00,15.14,15.33,15.14,15.32,325571.0,14.3694,14.5498,14.3694,14.5403,325571.0
2024-06-18 09:35:00,15.32,15.49,15.31,15.48,209860.0,14.5403,14.7016,14.5308,14.6921,209860.0
2024-06-18 09:40:00,15.48,15.57,15.44,15.49,319434.0,14.6921,14.7776,14.6542,14.7016,319434.0
2024-06-18 09:45:00,15.49,15.54,15.46,15.51,198193.0,14.7016,14.7491,14.6732,14.7206,198193.0
2024-06-18 09:50:00,15.52,15.54,15.45,15.52,132435.0,14.7301,14.7491,14.6637,14.7301,132435.0
2024-06-18 09:55:00,15.52,15.53,15.39,15.44,285287.0,14.7301,14.7396,14.6067,14.6542,285287.0
2024-06-18 10:00:00,15.44,15.46,15.4,15.41,165855.0,14.6542,14.6732,14.6162,14.6257,165855.0
2024-06-18 10:05:00,15.41,15.42,15.36,15.4,160432.0,14.6257,14.6352,14.5782,14.6162,160432.0
2024-06-18 10:10:00,15.4,15.42,15.34,15.35,96828.0,14.6162,14.6352,14.5593,14.5688,96828.0
2024-06-18 10:15:00,15.35,15.35,15.31,15.35,117836.0,14.5688,14.5688,14.5308,14.5688,117836.0
2024-06-18 10:20:00,15.35,15.38,15.34,15.37,90843.0,14.5688,14.5972,14.5593,14.5877,90843.0
2024-06-18 10:25:00,15.37,15.43,15.37,15.41,96551.0,14.5877,14.6447,14.5877,14.6257,96551.0
2024-06-18 10:30:00,15.42,15.45,15.4,15.43,84096.0,14.6352,14.6637,14.6162,14.6447,84096.0
2024-06-18 10:35:00,15.42,15.45,15.42,15.44,65514.0,14.6352,14.6637,14.6352,14.6542,65514.0
2024-06-18 10:40:00,15.43,15.47,15.43,15.46,69465.0,14.6447,14.6826,14.6447,14.6732,69465.0
2024-06-18 10:45:00,15.46,15.49,15.46,15.49,57400.0,14.6732,14.7016,14.6732,14.7016,57400.0
2024-06-18 10:50:00,15.48,15.49,15.45,15.48,53220.0,14.6921,14.7016,14.6637,14.6921,53220.0
2024-06-18 10:55:00,15.48,15.49,15.47,15.49,44047.0,14.6921,14.7016,14.6826,14.7016,44047.0
2024-06-18 11:00:00,15.49,15.49,15.44,15.46,90119.0,14.7016,14.7016,14.6542,14.6732,90119.0
2024-06-18 11:05:00,15.46,15.48,15.46,15.48,41258.0,14.6732,14.6921,14.6732,14.6921,41258.0
2024-06-18 11:10:00,15.48,15.57,15.47,15.57,88268.0,14.6921,14.7776,14.6826,14.7776,88268.0
2024-06-18 11:15:00,15.57,15.57,15.54,15.54,68878.0,14.7776,14.7776,14.7491,14.7491,68878.0
2024-06-18 11:20:00,15.55,15.55,15.53,15.54,38453.0,14.7586,14.7586,14.7396,14.7491,38453.0
2024-06-18 11:25:00,15.54,15.55,15.52,15.55,88746.0,14.7491,14.7586,14.7301,14.7586,88746.0
2024-06-18 11:30:00,15.54,15.55,15.52,15.55,64549.0,14.7491,14.7586,14.7301,14.7586,64549.0
2024-06-18 11:35:00,15.54,15.55,15.53,15.54,56507.0,14.7491,14.7586,14.7396,14.7491,56507.0
2024-06-18 11:40:00,15.54,15.59,15.54,15.58,177802.0,14.7491,14.7965,14.7491,14.7871,177802.0
2024-06-18 11:45:00,15.58,15.59,15.56,15.58,87600.0,14.7871,14.7965,14.7681,14.7871,87600.0
2024-06-18 11:50:00,15.58,15.58,15.55,15.57,63754.0,14.7871,14.7871,14.7586,14.7776,63754.0
2024-06-18 11:55:00,15.57,15.63,15.56,15.62,542929.0,14.7776,14.8345,14.7681,14.825,542929.0
2024-06-18 12:00:00,15.62,15.66,15.61,15.65,105759.0,14.825,14.863,14.8155,14.8535,105759.0
2024-06-18 12:05:00,15.64,15.65,15.62,15.63,73586.0,14.844,14.8535,14.825,14.8345,73586.0
2024-06-18 12:10:00,15.63,15.64,15.61,15.62,69142.0,14.8345,14.844,14.8155,14.825,69142.0
2024-06-18 12:15:00,15.62,15.62,15.61,15.62,33423.0,14.825,14.825,14.8155,14.825,33423.0
2024-06-18 12:20:00,15.62,15.62,15.6,15.62,61604.0,14.825,14.825,14.806,14.825,61604.0
2024-06-18 12:25:00,15.61,15.62,15.51,15.54,303406.0,14.8155,14.825,14.7206,14.7491,303406.0
2024-06-18 12:30:00,15.53,15.53,15.43,15.44,240306.0,14.7396,14.7396,14.6447,14.6542,240306.0
2024-06-18 12:35:00,15.44,15.51,15.4,15.51,182198.0,14.6542,14.7206,14.6162,14.7206,182198.0
2024-06-18 12:40:00,15.51,15.58,15.48,15.57,168905.0,14.7206,14.7871,14.6921,14.7776,168905.0
2024-06-18 12:45:00,15.57,15.61,15.56,15.61,69820.0,14.7776,14.8155,14.7681,14.8155,69820.0
2024-06-18 12:50:00,15.61,15.61,15.55,15.58,88137.0,14.8155,14.8155,14.7586,14.7871,88137.0
2024-06-18 12:55:00,15.57,15.6,15.56,15.6,52090.0,14.7776,14.806,14.7681,14.806,52090.0
2024-06-18 13:00:00,15.6,15.63,15.59,15.62,56917.0,14.806,14.8345,14.7965,14.825,56917.0
2024-06-18 13:05:00,15.63,15.66,15.62,15.66,129628.0,14.8345,14.863,14.825,14.863,129628.0
2024-06-18 13:10:00,15.66,15.69,15.65,15.69,109958.0,14.863,14.8915,14.8535,14.8915,109958.0
2024-06-18 13:15:00,15.69,15.75,15.68,15.75,79543.0,14.8915,14.9484,14.882,14.9484,79543.0
2024-06-18 13:20:00,15.75,15.85,15.74,15.85,229147.0,14.9484,15.0433,14.9389,15.0433,229147.0
2024-06-18 13:25:00,15.84,15.85,15.81,15.84,185802.0,15.0338,15.0433,15.0053,15.0338,185802.0
2024-06-18 13:30:00,15.83,15.91,15.83,15.9,203033.0,15.0243,15.1003,15.0243,15.0908,203033.0
2024-06-18 13:35:00,15.9,15.9,15.85,15.86,243288.0,15.0908,15.0908,15.0433,15.0528,243288.0
2024-06-18 13:40:00,15.86,15.89,15.84,15.88,189368.0,15.0528,15.0813,15.0338,15.0718,189368.0
2024-06-18 13:45:00,15.88,15.89,15.86,15.88,157383.0,15.0718,15.0813,15.0528,15.0718,157383.0
2024-06-18 13:50:00,15.88,15.91,15.86,15.91,133601.0,15.0718,15.1003,15.0528,15.1003,133601.0
2024-06-18 13:55:00,15.91,15.94,15.9,15.93,145236.0,15.1003,15.1287,15.0908,15.1192,145236.0
2024-06-18 14:00:00,15.93,15.96,15.92,15.94,115353.0,15.1192,15.1477,15.1097,15.1287,115353.0
2024-06-18 14:05:00,15.94,15.98,15.93,15.97,117665.0,15.1287,15.1667,15.1192,15.1572,117665.0
2024-06-18 14:10:00,15.98,16.02,15.97,16.01,254449.0,15.1667,15.2047,15.1572,15.1952,254449.0
2024-06-18 14:15:00,16.02,16.04,16.0,16.02,129688.0,15.2047,15.2236,15.1857,15.2047,129688.0
2024-06-18 14:20:00,16.02,16.04,16.01,16.02,100352.0,15.2047,15.2236,15.1952,15.2047,100352.0
2024-06-18 14:25:00,16.02,16.08,16.01,16.05,178545.0,15.2047,15.2616,15.1952,15.2331,178545.0
2024-06-18 14:30:00,16.05,16.06,16.03,16.04,202522.0,15.2331,15.2426,15.2141,15.2236,202522.0
2024-06-18 14:35:00,16.04,16.07,16.03,16.04,176657.0,15.2236,15.2521,15.2141,15.2236,176657.0
2024-06-18 14:40:00,16.04,16.05,16.02,16.04,126921.0,15.2236,15.2331,15.2047,15.2236,126921.0
2024-06-18 14:45:00,16.04,16.04,15.99,16.0,282110.0,15.2236,15.2236,15.1762,15.1857,282110.0
2024-06-18 14:50:00,16.0,16.0,15.95,15.98,134007.0,15.1857,15.1857,15.1382,15.1667,134007.0
2024-06-18 14:55:00,15.98,16.02,15.97,16.0,200024.0,15.1667,15.2047,15.1572,15.1857,200024.0
2024-06-18 15:00:00,16.0,16.0,15.94,15.97,106233.0,15.1857,15.1857,15.1287,15.1572,106233.0
2024-06-18 15:05:00,15.97,16.0,15.95,16.0,178351.0,15.1572,15.1857,15.1382,15.1857,178351.0
2024-06-18 15:10:00,15.99,16.03,15.98,16.0,182277.0,15.1762,15.2141,15.1667,15.1857,182277.0
2024-06-18 15:15:00,16.0,16.02,15.99,16.02,146011.0,15.1857,15.2047,15.1762,15.2047,146011.0
2024-06-18 15:20:00,16.02,16.03,16.0,16.03,184258.0,15.2047,15.2141,15.1857,15.2141,184258.0
2024-06-18 15:25:00,16.03,16.06,16.02,16.05,176418.0,15.2141,15.2426,15.2047,15.2331,176418.0
2024-06-18 15:30:00,16.05,16.08,16.03,16.08,234871.0,15.2331,15.2616,15.2141,15.2616,234871.0
2024-06-18 15:35:00,16.08,16.09,16.03,16.04,459161.0,15.2616,15.2711,15.2141,15.2236,459161.0
2024-06-18 15:40:00,16.04,16.05,16.02,16.04,353756.0,15.2236,15.2331,15.2047,15.2236,353756.0
2024-06-18 15:45:00,16.04,16.06,16.02,16.03,355123.0,15.2236,15.2426,15.2047,15.2141,355123.0
2024-06-18 15:50:00,16.03,16.17,16.03,16.14,1314126.0,15.2141,15.347,15.2141,15.3185,1314126.0
2024-06-18 15:55:00,16.14,16.15,16.09,16.14,1570685.0,15.3185,15.328,15.2711,15.3185,1570685.0
2024-06-20 09:30:00,16.09,16.15,15.94,16.15,434984.0,15.2711,15.328,15.1287,15.328,434984.0
2024-06-20 09:35:00,16.15,16.16,16.02,16.04,285145.0,15.328,15.3375,15.2047,15.2236,285145.0
2024-06-20 09:40:00,16.04,16.07,15.99,16.05,95305.0,15.2236,15.2521,15.1762,15.2331,95305.0
2024-06-20 09:45:00,16.05,16.1,16.05,16.09,52085.0,15.2331,15.2806,15.2331,15.2711,52085.0
2024-06-20 09:50:00,16.09,16.18,16.08,16.14,80707.0,15.2711,15.3565,15.2616,15.3185,80707.0
2024-06-20 09:55:00,16.13,16.14,16.07,16.07,58634.0,15.3091,15.3185,15.2521,15.2521,58634.0
2024-06-20 10:00:00,16.07,16.14,16.07,16.13,142043.0,15.2521,15.3185,15.2521,15.3091,142043.0
2024-06-20 10:05:00,16.13,16.13,15.94,15.95,108067.0,15.3091,15.3091,15.1287,15.1382,108067.0
2024-06-20 10:10:00,15.94,16.05,15.94,16.05,182504.0,15.1287,15.2331,15.1287,15.2331,182504.0
2024-06-20 10:15:00,16.05,16.12,16.04,16.11,89133.0,15.2331,15.2996,15.2236,15.2901,89133.0
2024-06-20 10:20:00,16.11,16.13,16.05,16.07,112444.0,15.2901,15.3091,15.2331,15.2521,112444.0
2024-06-20 10:25:00,16.07,16.07,16.01,16.02,68095.0,15.2521,15.2521,15.1952,15.2047,68095.0
2024-06-20 10:30:00,16.02,16.06,15.97,15.99,49222.0,15.2047,15.2426,15.1572,15.1762,49222.0
2024-06-20 10:35:00,15.99,16.0,15.94,15.97,76881.0,15.1762,15.1857,15.1287,15.1572,76881.0
2024-06-20 10:40:00,15.97,15.98,15.95,15.97,88478.0,15.1572,15.1667,15.1382,15.1572,88478.0
2024-06-20 10:45:00,15.96,15.98,15.95,15.96,54215.0,15.1477,15.1667,15.1382,15.1477,54215.0
2024-06-20 10:50:00,15.96,15.97,15.87,15.88,120191.0,15.1477,15.1572,15.0623,15.0718,120191.0
2024-06-20 10:55:00,15.88,15.88,15.79,15.81,126010.0,15.0718,15.0718,14.9864,15.0053,126010.0
2024-06-20 11:00:00,15.81,15.85,15.74,15.84,125385.0,15.0053,15.0433,14.9389,15.0338,125385.0
2024-06-20 11:05:00,15.84,15.86,15.82,15.86,65368.0,15.0338,15.0528,15.0148,15.0528,65368.0
2024-06-20 11:10:00,15.86,15.88,15.85,15.87,54317.0,15.0528,15.0718,15.0433,15.0623,54317.0
2024-06-20 11:15:00,15.87,15.9,15.85,15.89,74690.0,15.0623,15.0908,15.0433,15.0813,74690.0
2024-06-20 11:20:00,15.89,15.91,15.88,15.9,60409.0,15.0813,15.1003,15.0718,15.0908,60409.0
2024-06-20 11:25:00,15.9,15.92,15.88,15.9,106018.0,15.0908,15.1097,15.0718,15.0908,106018.0
2024-06-20 11:30:00,15.89,15.91,15.88,15.89,67090.0,15.0813,15.1003,15.0718,15.0813,67090.0
2024-06-20 11:35:00,15.88,15.94,15.88,15.9,213646.0,15.0718,15.1287,15.0718,15.0908,213646.0
2024-06-20 11:40:00,15.89,15.89,15.87,15.88,44204.0,15.0813,15.0813,15.0623,15.0718,44204.0
2024-06-20 11:45:00,15.87,15.93,15.87,15.93,97601.0,15.0623,15.1192,15.0623,15.1192,97601.0
2024-06-20 11:50:00,15.93,15.95,15.91,15.94,56637.0,15.1192,15.1382,15.1003,15.1287,56637.0
2024-06-20 11:55:00,15.94,15.94,15.88,15.9,43746.0,15.1287,15.1287,15.0718,15.0908,43746.0
2024-06-20 12:00:00,15.9,15.91,15.88,15.9,46752.0,15.0908,15.1003,15.0718,15.0908,46752.0
2024-06-20 12:05:00,15.9,15.95,15.89,15.95,39007.0,15.0908,15.1382,15.0813,15.1382,39007.0
2024-06-20 12:10:00,15.95,15.98,15.95,15.97,59219.0,15.1382,15.1667,15.1382,15.1572,59219.0
2024-06-20 12:15:00,15.97,16.0,15.96,15.99,84994.0,15.1572,15.1857,15.1477,15.1762,84994.0
2024-06-20 12:20:00,15.98,16.04,15.98,16.03,84160.0,15.1667,15.2236,15.1667,15.2141,84160.0
2024-06-20 12:25:00,16.03,16.08,16.01,16.07,55384.0,15.2141,15.2616,15.1952,15.2521,55384.0
2024-06-20 12:30:00,16.07,16.11,16.05,16.07,120186.0,15.2521,15.2901,15.2331,15.2521,120186.0
2024-06-20 12:35:00,16.07,16.09,16.02,16.03,82077.0,15.2521,15.2711,15.2047,15.2141,82077.0
2024-06-20 12:40:00,16.03,16.04,16.0,16.04,63357.0,15.2141,15.2236,15.1857,15.2236,63357.0
2024-06-20 12:45:00,16.04,16.04,16.02,16.02,61940.0,15.2236,15.2236,15.2047,15.2047,61940.0
2024-06-20 12:50:00,16.03,16.03,15.98,16.0,71045.0,15.2141,15.2141,15.1667,15.1857,71045.0
2024-06-20 12:55:00,16.01,16.02,15.98,15.98,59707.0,15.1952,15.2047,15.1667,15.1667,59707.0
2024-06-20 13:00:00,15.99,16.02,15.98,16.02,38093.0,15.1762,15.2047,15.1667,15.2047,38093.0
2024-06-20 13:05:00,16.02,16.04,15.99,16.0,75117.0,15.2047,15.2236,15.1762,15.1857,75117.0
2024-06-20 13:10:00,16.0,16.01,15.98,16.0,32406.0,15.1857,15.1952,15.1667,15.1857,32406.0
2024-06-20 13:15:00,16.0,16.01,15.93,15.93,78061.0,15.1857,15.1952,15.1192,15.1192,78061.0
2024-06-20 13:20:00,15.94,15.94,15.9,15.92,72141.0,15.1287,15.1287,15.0908,15.1097,72141.0
2024-06-20 13:25:00,15.92,15.93,15.89,15.9,80296.0,15.1097,15.1192,15.0813,15.0908,80296.0
2024-06-20 13:30:00,15.9,15.94,15.87,15.93,106944.0,15.0908,15.1287,15.0623,15.1192,106944.0
2024-06-20 13:35:00,15.92,15.94,15.9,15.94,190213.0,15.1097,15.1287,15.0908,15.1287,190213.0
2024-06-20 13:40:00,15.94,15.96,15.93,15.96,59918.0,15.1287,15.1477,15.1192,15.1477,59918.0
2024-06-20 13:45:00,15.96,15.96,15.94,15.96,59871.0,15.1477,15.1477,15.1287,15.1477,59871.0
2024-06-20 13:50:00,15.96,15.97,15.9,15.93,133447.0,15.1477,15.1572,15.0908,15.1192,133447.0
2024-06-20 13:55:00,15.93,15.96,15.88,15.89,95497.0,15.1192,15.1477,15.0718,15.0813,95497.0
2024-06-20 14:00:00,15.89,15.91,15.86,15.9,139088.0,15.0813,15.1003,15.0528,15.0908,139088.0
2024-06-20 14:05:00,15.9,15.9,15.81,15.85,106041.0,15.0908,15.0908,15.0053,15.0433,106041.0
2024-06-20 14:10:00,15.85,15.85,15.83,15.84,59345.0,15.0433,15.0433,15.0243,15.0338,59345.0
2024-06-20 14:15:00,15.84,15.85,15.83,15.85,39822.0,15.0338,15.0433,15.0243,15.0433,39822.0
2024-06-20 14:20:00,15.85,15.86,15.84,15.85,112776.0,15.0433,15.0528,15.0338,15.0433,112776.0
2024-06-20 14:25:00,15.85,15.85,15.81,15.82,143612.0,15.0433,15.0433,15.0053,15.0148,143612.0
2024-06-20 14:30:00,15.82,15.82,15.78,15.79,145599.0,15.0148,15.0148,14.9769,14.9864,145599.0
2024-06-20 14:35:00,15.79,15.81,15.78,15.79,143090.0,14.9864,15.0053,14.9769,14.9864,143090.0
2024-06-20 14:40:00,15.79,15.79,15.77,15.79,60875.0,14.9864,14.9864,14.9674,14.9864,60875.0
2024-06-20 14:45:00,15.78,15.82,15.77,15.82,119573.0,14.9769,15.0148,14.9674,15.0148,119573.0
2024-06-20 14:50:00,15.82,15.87,15.81,15.87,122082.0,15.0148,15.0623,15.0053,15.0623,122082.0
2024-06-20 14:55:00,15.87,15.87,15.85,15.87,81795.0,15.0623,15.0623,15.0433,15.0623,81795.0
2024-06-20 15:00:00,15.87,15.9,15.86,15.9,86510.0,15.0623,15.0908,15.0528,15.0908,86510.0
2024-06-20 15:05:00,15.9,15.91,15.88,15.88,91917.0,15.0908,15.1003,15.0718,15.0718,91917.0
2024-06-20 15:10:00,15.89,15.9,15.86,15.86,88935.0,15.0813,15.0908,15.0528,15.0528,88935.0
2024-06-20 15:15:00,15.87,15.88,15.84,15.86,123981.0,15.0623,15.0718,15.0338,15.0528,123981.0
2024-06-20 15:20:00,15.87,15.87,15.82,15.83,115172.0,15.0623,15.0623,15.0148,15.0243,115172.0
2024-06-20 15:25:00,15.83,15.9,15.81,15.9,211519.0,15.0243,15.0908,15.0053,15.0908,211519.0
2024-06-20 15:30:00,15.9,15.95,15.88,15.95,178567.0,15.0908,15.1382,15.0718,15.1382,178567.0
2024-06-20 15:35:00,15.95,15.98,15.91,15.98,253950.0,15.1382,15.1667,15.1003,15.1667,253950.0
2024-06-20 15:40:00,15.98,15.98,15.85,15.86,240630.0,15.1667,15.1667,15.0433,15.0528,240630.0
2024-06-20 15:45:00,15.85,15.91,15.85,15.89,303753.0,15.0433,15.1003,15.0433,15.0813,303753.0
2024-06-20 15:50:00,15.88,15.91,15.86,15.88,497758.0,15.0718,15.1003,15.0528,15.0718,497758.0
2024-06-20 15:55:00,15.88,15.9,15.85,15.86,1319787.0,15.0718,15.0908,15.0433,15.0528,1319787.0
2024-06-21 09:30:00,15.9,15.95,15.82,15.82,1512600.0,15.0908,15.1382,15.0148,15.0148,1512600.0
2024-06-21 09:35:00,15.82,15.94,15.76,15.93,92755.0,15.0148,15.1287,14.9579,15.1192,92755.0
2024-06-21 09:40:00,15.93,15.99,15.9,15.96,106276.0,15.1192,15.1762,15.0908,15.1477,106276.0
2024-06-21 09:45:00,15.95,16.02,15.88,16.0,110698.0,15.1382,15.2047,15.0718,15.1857,110698.0
2024-06-21 09:50:00,16.0,16.02,15.94,15.97,51064.0,15.1857,15.2047,15.1287,15.1572,51064.0
2024-06-21 09:55:00,15.97,15.97,15.81,15.84,233386.0,15.1572,15.1572,15.0053,15.0338,233386.0
2024-06-21 10:00:00,15.84,15.89,15.81,15.84,72437.0,15.0338,15.0813,15.0053,15.0338,72437.0
2024-06-21 10:05:00,15.83,15.84,15.79,15.81,66417.0,15.0243,15.0338,14.9864,15.0053,66417.0
2024-06-21 10:10:00,15.82,15.83,15.77,15.8,62469.0,15.0148,15.0243,14.9674,14.9959,62469.0
2024-06-21 10:15:00,15.79,15.84,15.75,15.79,97774.0,14.9864,15.0338,14.9484,14.9864,97774.0
2024-06-21 10:20:00,15.79,15.86,15.79,15.85,89302.0,14.9864,15.0528,14.9864,15.0433,89302.0
2024-06-21 10:25:00,15.85,15.88,15.84,15.87,33060.0,15.0433,15.0718,15.0338,15.0623,33060.0
2024-06-21 10:30:00,15.86,15.87,15.83,15.85,41928.0,15.0528,15.0623,15.0243,15.0433,41928.0
2024-06-21 10:35:00,15.84,15.85,15.78,15.79,73138.0,15.0338,15.0433,14.9769,14.9864,73138.0
2024-06-21 10:40:00,15.79,15.84,15.78,15.84,90676.0,14.9864,15.0338,14.9769,15.0338,90676.0
2024-06-21 10:45:00,15.84,15.88,15.82,15.88,28541.0,15.0338,15.0718,15.0148,15.0718,28541.0
2024-06-21 10:50:00,15.88,15.93,15.86,15.93,54900.0,15.0718,15.1192,15.0528,15.1192,54900.0
2024-06-21 10:55:00,15.93,15.94,15.91,15.92,135219.0,15.1192,15.1287,15.1003,15.1097,135219.0
2024-06-21 11:00:00,15.91,15.93,15.85,15.87,107965.0,15.1003,15.1192,15.0433,15.0623,107965.0
2024-06-21 11:05:00,15.86,15.89,15.85,15.89,51092.0,15.0528,15.0813,15.0433,15.0813,51092.0
2024-06-21 11:10:00,15.89,15.91,15.87,15.91,35879.0,15.0813,15.1003,15.0623,15.1003,35879.0
2024-06-21 11:15:00,15.91,15.92,15.89,15.91,41982.0,15.1003,15.1097,15.0813,15.1003,41982.0
2024-06-21 11:20:00,15.91,15.91,15.88,15.9,37066.0,15.1003,15.1003,15.0718,15.0908,37066.0
2024-06-21 11:25:00,15.9,15.94,15.89,15.93,47962.0,15.0908,15.1287,15.0813,15.1192,47962.0
2024-06-21 11:30:00,15.93,15.95,15.91,15.95,47502.0,15.1192,15.1382,15.1003,15.1382,47502.0
2024-06-21 11:35:00,15.95,15.98,15.95,15.97,26356.0,15.1382,15.1667,15.1382,15.1572,26356.0
2024-06-21 11:40:00,15.97,15.97,15.9,15.91,46607.0,15.1572,15.1572,15.0908,15.1003,46607.0
2024-06-21 11:45:00,15.9,15.92,15.89,15.91,47046.0,15.0908,15.1097,15.0813,15.1003,47046.0
2024-06-21 11:50:00,15.91,15.93,15.9,15.92,43003.0,15.1003,15.1192,15.0908,15.1097,43003.0
2024-06-21 11:55:00,15.93,15.95,15.92,15.94,51658.0,15.1192,15.1382,15.1097,15.1287,51658.0
2024-06-21 12:00:00,15.95,15.95,15.92,15.93,32978.0,15.1382,15.1382,15.1097,15.1192,32978.0
2024-06-21 12:05:00,15.92,15.94,15.9,15.94,44271.0,15.1097,15.1287,15.0908,15.1287,44271.0
2024-06-21 12:10:00,15.94,15.95,15.93,15.94,27491.0,15.1287,15.1382,15.1192,15.1287,27491.0
2024-06-21 12:15:00,15.94,15.96,15.94,15.95,59654.0,15.1287,15.1477,15.1287,15.1382,59654.0
2024-06-21 12:20:00,15.95,15.96,15.94,15.96,14470.0,15.1382,15.1477,15.1287,15.1477,14470.0
2024-06-21 12:25:00,15.96,15.96,15.9,15.91,68423.0,15.1477,15.1477,15.0908,15.1003,68423.0
2024-06-21 12:30:00,15.92,15.92,15.9,15.91,28230.0,15.1097,15.1097,15.0908,15.1003,28230.0
2024-06-21 12:35:00,15.91,15.93,15.91,15.93,23672.0,15.1003,15.1192,15.1003,15.1192,23672.0
2024-06-21 12:40:00,15.93,15.96,15.92,15.95,42303.0,15.1192,15.1477,15.1097,15.1382,42303.0
2024-06-21 12:45:00,15.94,15.98,15.94,15.98,31262.0,15.1287,15.1667,15.1287,15.1667,31262.0
2024-06-21 12:50:00,15.97,15.99,15.96,15.99,47022.0,15.1572,15.1762,15.1477,15.1762,47022.0
2024-06-21 12:55:00,15.99,15.99,15.96,15.99,46202.0,15.1762,15.1762,15.1477,15.1762,46202.0
2024-06-21 13:00:00,15.99,16.0,15.97,16.0,24448.0,15.1762,15.1857,15.1572,15.1857,24448.0
2024-06-21 13:05:00,16.0,16.0,15.98,15.98,22219.0,15.1857,15.1857,15.1667,15.1667,22219.0
2024-06-21 13:10:00,15.98,16.0,15.97,16.0,57900.0,15.1667,15.1857,15.1572,15.1857,57900.0
2024-06-21 13:15:00,16.0,16.0,15.97,15.97,85362.0,15.1857,15.1857,15.1572,15.1572,85362.0
2024-06-21 13:20:00,15.97,15.97,15.94,15.96,48090.0,15.1572,15.1572,15.1287,15.1477,48090.0
2024-06-21 13:25:00,15.95,15.95,15.91,15.92,27099.0,15.1382,15.1382,15.1003,15.1097,27099.0
2024-06-21 13:30:00,15.91,15.93,15.91,15.92,63991.0,15.1003,15.1192,15.1003,15.1097,63991.0
2024-06-21 13:35:00,15.92,15.92,15.9,15.91,57782.0,15.1097,15.1097,15.0908,15.1003,57782.0
2024-06-21 13:40:00,15.92,15.92,15.88,15.92,144838.0,15.1097,15.1097,15.0718,15.1097,144838.0
2024-06-21 13:45:00,15.92,15.92,15.87,15.89,28372.0,15.1097,15.1097,15.0623,15.0813,28372.0
2024-06-21 13:50:00,15.89,15.89,15.87,15.88,22182.0,15.0813,15.0813,15.0623,15.0718,22182.0
2024-06-21 13:55:00,15.88,15.89,15.87,15.89,26933.0,15.0718,15.0813,15.0623,15.0813,26933.0
2024-06-21 14:00:00,15.89,15.92,15.88,15.92,32803.0,15.0813,15.1097,15.0718,15.1097,32803.0
2024-06-21 14:05:00,15.92,15.95,15.9,15.94,105627.0,15.1097,15.1382,15.0908,15.1287,105627.0
2024-06-21 14:10:00,15.94,15.96,15.93,15.95,36384.0,15.1287,15.1477,15.1192,15.1382,36384.0
2024-06-21 14:15:00,15.96,16.0,15.95,15.98,87290.0,15.1477,15.1857,15.1382,15.1667,87290.0
2024-06-21 14:20:00,15.98,16.0,15.96,15.97,57488.0,15.1667,15.1857,15.1477,15.1572,57488.0
2024-06-21 14:25:00,15.97,15.98,15.96,15.97,26562.0,15.1572,15.1667,15.1477,15.1572,26562.0
2024-06-21 14:30:00,15.97,15.97,15.96,15.97,46988.0,15.1572,15.1572,15.1477,15.1572,46988.0
2024-06-21 14:35:00,15.97,15.97,15.93,15.94,55971.0,15.1572,15.1572,15.1192,15.1287,55971.0
2024-06-21 14:40:00,15.94,15.96,15.93,15.96,33080.0,15.1287,15.1477,15.1192,15.1477,33080.0
2024-06-21 14:45:00,15.96,15.96,15.93,15.94,37542.0,15.1477,15.1477,15.1192,15.1287,37542.0
2024-06-21 14:50:00,15.94,15.95,15.93,15.95,26631.0,15.1287,15.1382,15.1192,15.1382,26631.0
2024-06-21 14:55:00,15.95,15.95,15.93,15.95,51803.0,15.1382,15.1382,15.1192,15.1382,51803.0
2024-06-21 15:00:00,15.95,15.97,15.93,15.95,67024.0,15.1382,15.1572,15.1192,15.1382,67024.0
2024-06-21 15:05:00,15.96,15.99,15.95,15.97,64918.0,15.1477,15.1762,15.1382,15.1572,64918.0
2024-06-21 15:10:00,15.98,15.98,15.96,15.98,34006.0,15.1667,15.1667,15.1477,15.1667,34006.0
2024-06-21 15:15:00,15.98,15.99,15.97,15.99,58331.0,15.1667,15.1762,15.1572,15.1762,58331.0
2024-06-21 15:20:00,15.99,15.99,15.98,15.99,51621.0,15.1762,15.1762,15.1667,15.1762,51621.0
2024-06-21 15:25:00,15.99,15.99,15.95,15.96,102360.0,15.1762,15.1762,15.1382,15.1477,102360.0
2024-06-21 15:30:00,15.97,15.98,15.96,15.98,54671.0,15.1572,15.1667,15.1477,15.1667,54671.0
2024-06-21 15:35:00,15.98,15.98,15.94,15.95,155240.0,15.1667,15.1667,15.1287,15.1382,155240.0
2024-06-21 15:40:00,15.95,15.99,15.94,15.98,150965.0,15.1382,15.1762,15.1287,15.1667,150965.0
2024-06-21 15:45:00,15.98,15.99,15.96,15.97,98476.0,15.1667,15.1762,15.1477,15.1572,98476.0
2024-06-21 15:50:00,15.99,16.04,15.97,16.01,536051.0,15.1762,15.2236,15.1572,15.1952,536051.0
2024-06-21 15:55:00,16.0,16.0,15.95,15.99,1070838.0,15.1857,15.1857,15.1382,15.1762,1070838.0
2024-06-24 09:30:00,15.92,16.05,15.89,16.0,275675.0,15.1097,15.2331,15.0813,15.1857,275675.0
2024-06-24 09:35:00,16.0,16.12,15.99,16.07,142765.0,15.1857,15.2996,15.1762,15.2521,142765.0
2024-06-24 09:40:00,16.07,16.11,16.05,16.07,81026.0,15.2521,15.2901,15.2331,15.2521,81026.0
2024-06-24 09:45:00,16.07,16.15,16.04,16.15,137956.0,15.2521,15.328,15.2236,15.328,137956.0
2024-06-24 09:50:00,16.14,16.19,16.09,16.09,106275.0,15.3185,15.366,15.2711,15.2711,106275.0
2024-06-24 09:55:00,16.1,16.14,16.09,16.13,96618.0,15.2806,15.3185,15.2711,15.3091,96618.0
2024-06-24 10:00:00,16.12,16.15,16.09,16.13,143668.0,15.2996,15.328,15.2711,15.3091,143668.0
2024-06-24 10:05:00,16.13,16.14,16.03,16.11,369156.0,15.3091,15.3185,15.2141,15.2901,369156.0
2024-06-24 10:10:00,16.11,16.2,16.1,16.18,112771.0,15.2901,15.3755,15.2806,15.3565,112771.0
2024-06-24 10:15:00,16.18,16.24,16.17,16.22,131941.0,15.3565,15.4135,15.347,15.3945,131941.0
2024-06-24 10:20:00,16.22,16.25,16.21,16.23,98401.0,15.3945,15.423,15.385,15.404,98401.0
2024-06-24 10:25:00,16.23,16.24,16.2,16.24,108260.0,15.404,15.4135,15.3755,15.4135,108260.0
2024-06-24 10:30:00,16.23,16.24,16.19,16.2,102575.0,15.404,15.4135,15.366,15.3755,102575.0
2024-06-24 10:35:00,16.2,16.2,16.16,16.18,42228.0,15.3755,15.3755,15.3375,15.3565,42228.0
2024-06-24 10:40:00,16.18,16.21,16.17,16.2,72176.0,15.3565,15.385,15.347,15.3755,72176.0
2024-06-24 10:45:00,16.21,16.25,16.2,16.25,89681.0,15.385,15.423,15.3755,15.423,89681.0
2024-06-24 10:50:00,16.25,16.25,16.2,16.22,84911.0,15.423,15.423,15.3755,15.3945,84911.0
2024-06-24 10:55:00,16.22,16.22,16.16,16.18,77300.0,15.3945,15.3945,15.3375,15.3565,77300.0
2024-06-24 11:00:00,16.18,16.19,16.15,16.15,39312.0,15.3565,15.366,15.328,15.328,39312.0
2024-06-24 11:05:00,16.16,16.16,16.13,16.14,69766.0,15.3375,15.3375,15.3091,15.3185,69766.0
2024-06-24 11:10:00,16.14,16.14,16.11,16.12,34576.0,15.3185,15.3185,15.2901,15.2996,34576.0
2024-06-24 11:15:00,16.11,16.12,16.08,16.12,70242.0,15.2901,15.2996,15.2616,15.2996,70242.0
2024-06-24 11:20:00,16.12,16.12,16.09,16.11,33473.0,15.2996,15.2996,15.2711,15.2901,33473.0
2024-06-24 11:25:00,16.12,16.12,16.08,16.09,48449.0,15.2996,15.2996,15.2616,15.2711,48449.0
2024-06-24 11:30:00,16.09,16.1,16.05,16.05,50787.0,15.2711,15.2806,15.2331,15.2331,50787.0
2024-06-24 11:35:00,16.06,16.08,16.03,16.04,62300.0,15.2426,15.2616,15.2141,15.2236,62300.0
2024-06-24 11:40:00,16.05,16.05,15.98,16.0,194860.0,15.2331,15.2331,15.1667,15.1857,194860.0
2024-06-24 11:45:00,16.0,16.05,16.0,16.02,83492.0,15.1857,15.2331,15.1857,15.2047,83492.0
2024-06-24 11:50:00,16.03,16.04,16.01,16.03,138379.0,15.2141,15.2236,15.1952,15.2141,138379.0
2024-06-24 11:55:00,16.03,16.04,16.01,16.04,81732.0,15.2141,15.2236,15.1952,15.2236,81732.0
2024-06-24 12:00:00,16.03,16.04,16.02,16.02,43710.0,15.2141,15.2236,15.2047,15.2047,43710.0
2024-06-24 12:05:00,16.03,16.07,16.02,16.07,73394.0,15.2141,15.2521,15.2047,15.2521,73394.0
2024-06-24 12:10:00,16.07,16.12,16.07,16.11,41410.0,15.2521,15.2996,15.2521,15.2901,41410.0
2024-06-24 12:15:00,16.11,16.13,16.09,16.12,68160.0,15.2901,15.3091,15.2711,15.2996,68160.0
2024-06-24 12:20:00,16.11,16.12,16.09,16.09,49872.0,15.2901,15.2996,15.2711,15.2711,49872.0
2024-06-24 12:25:00,16.1,16.11,16.06,16.07,77286.0,15.2806,15.2901,15.2426,15.2521,77286.0
2024-06-24 12:30:00,16.07,16.07,16.03,16.04,47989.0,15.2521,15.2521,15.2141,15.2236,47989.0
2024-06-24 12:35:00,16.04,16.05,16.03,16.04,24762.0,15.2236,15.2331,15.2141,15.2236,24762.0
2024-06-24 12:40:00,16.03,16.05,16.01,16.03,58098.0,15.2141,15.2331,15.1952,15.2141,58098.0
2024-06-24 12:45:00,16.04,16.04,16.03,16.04,26663.0,15.2236,15.2236,15.2141,15.2236,26663.0
2024-06-24 12:50:00,16.04,16.04,16.02,16.03,45988.0,15.2236,15.2236,15.2047,15.2141,45988.0
2024-06-24 12:55:00,16.03,16.04,16.02,16.03,48868.0,15.2141,15.2236,15.2047,15.2141,48868.0
2024-06-24 13:00:00,16.03,16.03,16.01,16.03,44383.0,15.2141,15.2141,15.1952,15.2141,44383.0
2024-06-24 13:05:00,16.03,16.05,16.01,16.04,119884.0,15.2141,15.2331,15.1952,15.2236,119884.0
2024-06-24 13:10:00,16.04,16.07,16.03,16.05,51018.0,15.2236,15.2521,15.2141,15.2331,51018.0
2024-06-24 13:15:00,16.04,16.05,16.03,16.04,99880.0,15.2236,15.2331,15.2141,15.2236,99880.0
2024-06-24 13:20:00,16.04,16.05,16.02,16.02,92925.0,15.2236,15.2331,15.2047,15.2047,92925.0
2024-06-24 13:25:00,16.03,16.03,16.02,16.02,12459.0,15.2141,15.2141,15.2047,15.2047,12459.0
2024-06-24 13:30:00,16.03,16.03,15.98,15.99,128693.0,15.2141,15.2141,15.1667,15.1762,128693.0
2024-06-24 13:35:00,15.99,15.99,15.97,15.98,36534.0,15.1762,15.1762,15.1572,15.1667,36534.0
2024-06-24 13:40:00,15.97,15.99,15.97,15.99,30718.0,15.1572,15.1762,15.1572,15.1762,30718.0
2024-06-24 13:45:00,15.99,16.0,15.97,15.97,50888.0,15.1762,15.1857,15.1572,15.1572,50888.0
2024-06-24 13:50:00,15.98,15.98,15.95,15.96,28954.0,15.1667,15.1667,15.1382,15.1477,28954.0
2024-06-24 13:55:00,15.96,15.96,15.95,15.96,29286.0,15.1477,15.1477,15.1382,15.1477,29286.0
2024-06-24 14:00:00,15.96,15.97,15.95,15.96,57732.0,15.1477,15.1572,15.1382,15.1477,57732.0
2024-06-24 14:05:00,15.97,16.0,15.96,15.97,55935.0,15.1572,15.1857,15.1477,15.1572,55935.0
2024-06-24 14:10:00,15.98,15.99,15.97,15.98,41987.0,15.1667,15.1762,15.1572,15.1667,41987.0
2024-06-24 14:15:00,15.98,15.98,15.96,15.97,65466.0,15.1667,15.1667,15.1477,15.1572,65466.0
2024-06-24 14:20:00,15.98,15.98,15.96,15.97,48969.0,15.1667,15.1667,15.1477,15.1572,48969.0
2024-06-24 14:25:00,15.97,15.99,15.95,15.98,124188.0,15.1572,15.1762,15.1382,15.1667,124188.0
2024-06-24 14:30:00,15.98,16.0,15.96,16.0,103051.0,15.1667,15.1857,15.1477,15.1857,103051.0
2024-06-24 14:35:00,16.0,16.0,15.97,15.99,55462.0,15.1857,15.1857,15.1572,15.1762,55462.0
2024-06-24 14:40:00,15.99,16.0,15.98,16.0,110808.0,15.1762,15.1857,15.1667,15.1857,110808.0
2024-06-24 14:45:00,16.0,16.02,15.99,16.02,89918.0,15.1857,15.2047,15.1762,15.2047,89918.0
2024-06-24 14:50:00,16.02,16.04,16.01,16.03,85480.0,15.2047,15.2236,15.1952,15.2141,85480.0
2024-06-24 14:55:00,16.03,16.05,16.02,16.04,56317.0,15.2141,15.2331,15.2047,15.2236,56317.0
2024-06-24 15:00:00,16.04,16.05,15.98,15.99,134890.0,15.2236,15.2331,15.1667,15.1762,134890.0
2024-06-24 15:05:00,15.99,16.0,15.96,16.0,126011.0,15.1762,15.1857,15.1477,15.1857,126011.0
2024-06-24 15:10:00,16.0,16.04,15.99,16.04,171156.0,15.1857,15.2236,15.1762,15.2236,171156.0
2024-06-24 15:15:00,16.04,16.04,16.01,16.02,157624.0,15.2236,15.2236,15.1952,15.2047,157624.0
2024-06-24 15:20:00,16.02,16.03,16.0,16.03,164147.0,15.2047,15.2141,15.1857,15.2141,164147.0
2024-06-24 15:25:00,16.03,16.03,16.0,16.0,89402.0,15.2141,15.2141,15.1857,15.1857,89402.0
2024-06-24 15:30:00,16.0,16.04,16.0,16.04,111595.0,15.1857,15.2236,15.1857,15.2236,111595.0
2024-06-24 15:35:00,16.04,16.05,16.02,16.04,320338.0,15.2236,15.2331,15.2047,15.2236,320338.0
2024-06-24 15:40:00,16.04,16.04,16.0,16.0,237964.0,15.2236,15.2236,15.1857,15.1857,237964.0
2024-06-24 15:45:00,16.0,16.02,15.96,16.0,502813.0,15.1857,15.2047,15.1477,15.1857,502813.0
2024-06-24 15:50:00,16.0,16.03,15.97,15.97,621491.0,15.1857,15.2141,15.1572,15.1572,621491.0
2024-06-24 15:55:00,15.97,15.97,15.9,15.92,1766802.0,15.1572,15.1572,15.0908,15.1097,1766802.0
2024-06-25 09:30:00,15.8,15.8,15.53,15.66,488018.0,14.9959,14.9959,14.7396,14.863,488018.0
2024-06-25 09:35:00,15.66,15.78,15.65,15.74,148275.0,14.863,14.9769,14.8535,14.9389,148275.0
2024-06-25 09:40:00,15.75,15.84,15.74,15.84,172008.0,14.9484,15.0338,14.9389,15.0338,172008.0
2024-06-25 09:45:00,15.84,15.95,15.83,15.94,116352.0,15.0338,15.1382,15.0243,15.1287,116352.0
2024-06-25 09:50:00,15.93,15.96,15.86,15.9,99540.0,15.1192,15.1477,15.0528,15.0908,99540.0
2024-06-25 09:55:00,15.9,16.0,15.87,15.89,136789.0,15.0908,15.1857,15.0623,15.0813,136789.0
2024-06-25 10:00:00,15.89,15.92,15.86,15.87,150056.0,15.0813,15.1097,15.0528,15.0623,150056.0
2024-06-25 10:05:00,15.87,15.9,15.8,15.82,117115.0,15.0623,15.0908,14.9959,15.0148,117115.0
2024-06-25 10:10:00,15.82,15.89,15.81,15.89,76959.0,15.0148,15.0813,15.0053,15.0813,76959.0
2024-06-25 10:15:00,15.89,15.93,15.89,15.92,69884.0,15.0813,15.1192,15.0813,15.1097,69884.0
2024-06-25 10:20:00,15.91,15.94,15.87,15.91,109698.0,15.1003,15.1287,15.0623,15.1003,109698.0
2024-06-25 10:25:00,15.91,15.97,15.9,15.96,83477.0,15.1003,15.1572,15.0908,15.1477,83477.0
2024-06-25 10:30:00,15.96,15.96,15.92,15.94,47474.0,15.1477,15.1477,15.1097,15.1287,47474.0
2024-06-25 10:35:00,15.94,15.97,15.93,15.95,94932.0,15.1287,15.1572,15.1192,15.1382,94932.0
2024-06-25 10:40:00,15.95,15.96,15.91,15.96,63782.0,15.1382,15.1477,15.1003,15.1477,63782.0
2024-06-25 10:45:00,15.96,15.98,15.95,15.95,127775.0,15.1477,15.1667,15.1382,15.1382,127775.0
2024-06-25 10:50:00,15.95,15.97,15.89,15.9,72977.0,15.1382,15.1572,15.0813,15.0908,72977.0
2024-06-25 10:55:00,15.9,15.92,15.89,15.92,48434.0,15.0908,15.1097,15.0813,15.1097,48434.0
2024-06-25 11:00:00,15.91,15.93,15.9,15.91,44723.0,15.1003,15.1192,15.0908,15.1003,44723.0
2024-06-25 11:05:00,15.91,15.92,15.89,15.91,189145.0,15.1003,15.1097,15.0813,15.1003,189145.0
2024-06-25 11:10:00,15.91,15.96,15.87,15.88,106342.0,15.1003,15.1477,15.0623,15.0718,106342.0
2024-06-25 11:15:00,15.88,15.89,15.84,15.86,79547.0,15.0718,15.0813,15.0338,15.0528,79547.0
2024-06-25 11:20:00,15.86,15.86,15.84,15.84,45656.0,15.0528,15.0528,15.0338,15.0338,45656.0
2024-06-25 11:25:00,15.85,15.89,15.84,15.88,80205.0,15.0433,15.0813,15.0338,15.0718,80205.0
2024-06-25 11:30:00,15.88,15.89,15.86,15.88,35906.0,15.0718,15.0813,15.0528,15.0718,35906.0
2024-06-25 11:35:00,15.88,15.89,15.86,15.87,72349.0,15.0718,15.0813,15.0528,15.0623,72349.0
2024-06-25 11:40:00,15.87,15.91,15.87,15.91,89772.0,15.0623,15.1003,15.0623,15.1003,89772.0
2024-06-25 11:45:00,15.91,15.92,15.9,15.9,67461.0,15.1003,15.1097,15.0908,15.0908,67461.0
2024-06-25 11:50:00,15.91,15.91,15.89,15.9,50995.0,15.1003,15.1003,15.0813,15.0908,50995.0
2024-06-25 11:55:00,15.9,15.9,15.84,15.85,140930.0,15.0908,15.0908,15.0338,15.0433,140930.0
2024-06-25 12:00:00,15.84,15.86,15.81,15.84,76164.0,15.0338,15.0528,15.0053,15.0338,76164.0
2024-06-25 12:05:00,15.84,15.85,15.82,15.83,69946.0,15.0338,15.0433,15.0148,15.0243,69946.0
2024-06-25 12:10:00,15.82,15.88,15.82,15.87,89328.0,15.0148,15.0718,15.0148,15.0623,89328.0
2024-06-25 12:15:00,15.87,15.87,15.8,15.83,257219.0,15.0623,15.0623,14.9959,15.0243,257219.0
2024-06-25 12:20:00,15.83,15.86,15.82,15.84,28109.0,15.0243,15.0528,15.0148,15.0338,28109.0
2024-06-25 12:25:00,15.84,15.84,15.76,15.79,105256.0,15.0338,15.0338,14.9579,14.9864,105256.0
2024-06-25 12:30:00,15.79,15.79,15.74,15.75,112389.0,14.9864,14.9864,14.9389,14.9484,112389.0
2024-06-25 12:35:00,15.75,15.75,15.73,15.75,44375.0,14.9484,14.9484,14.9294,14.9484,44375.0
2024-06-25 12:40:00,15.75,15.75,15.72,15.73,72518.0,14.9484,14.9484,14.9199,14.9294,72518.0
2024-06-25 12:45:00,15.73,15.77,15.72,15.77,41945.0,14.9294,14.9674,14.9199,14.9674,41945.0
2024-06-25 12:50:00,15.76,15.79,15.76,15.78,45933.0,14.9579,14.9864,14.9579,14.9769,45933.0
2024-06-25 12:55:00,15.77,15.78,15.75,15.76,26071.0,14.9674,14.9769,14.9484,14.9579,26071.0
2024-06-25 13:00:00,15.75,15.76,15.74,15.75,31972.0,14.9484,14.9579,14.9389,14.9484,31972.0
2024-06-25 13:05:00,15.75,15.76,15.72,15.76,78956.0,14.9484,14.9579,14.9199,14.9579,78956.0
2024-06-25 13:10:00,15.76,15.77,15.73,15.74,75719.0,14.9579,14.9674,14.9294,14.9389,75719.0
2024-06-25 13:15:00,15.74,15.75,15.73,15.75,28802.0,14.9389,14.9484,14.9294,14.9484,28802.0
2024-06-25 13:20:00,15.75,15.77,15.74,15.77,32329.0,14.9484,14.9674,14.9389,14.9674,32329.0
2024-06-25 13:25:00,15.77,15.78,15.76,15.78,31458.0,14.9674,14.9769,14.9579,14.9769,31458.0
2024-06-25 13:30:00,15.78,15.82,15.77,15.8,63968.0,14.9769,15.0148,14.9674,14.9959,63968.0
2024-06-25 13:35:00,15.8,15.8,15.78,15.79,24618.0,14.9959,14.9959,14.9769,14.9864,24618.0
2024-06-25 13:40:00,15.79,15.8,15.78,15.8,50709.0,14.9864,14.9959,14.9769,14.9959,50709.0
2024-06-25 13:45:00,15.79,15.81,15.77,15.78,39012.0,14.9864,15.0053,14.9674,14.9769,39012.0
2024-06-25 13:50:00,15.77,15.79,15.76,15.77,29302.0,14.9674,14.9864,14.9579,14.9674,29302.0
2024-06-25 13:55:00,15.77,15.78,15.76,15.76,55144.0,14.9674,14.9769,14.9579,14.9579,55144.0
2024-06-25 14:00:00,15.77,15.77,15.72,15.73,39402.0,14.9674,14.9674,14.9199,14.9294,39402.0
2024-06-25 14:05:00,15.73,15.74,15.72,15.72,39303.0,14.9294,14.9389,14.9199,14.9199,39303.0
2024-06-25 14:10:00,15.73,15.76,15.72,15.75,29301.0,14.9294,14.9579,14.9199,14.9484,29301.0
2024-06-25 14:15:00,15.75,15.77,15.72,15.76,90961.0,14.9484,14.9674,14.9199,14.9579,90961.0
2024-06-25 14:20:00,15.76,15.8,15.74,15.79,70191.0,14.9579,14.9959,14.9389,14.9864,70191.0
2024-06-25 14:25:00,15.79,15.81,15.78,15.81,58414.0,14.9864,15.0053,14.9769,15.0053,58414.0
2024-06-25 14:30:00,15.81,15.81,15.79,15.81,42016.0,15.0053,15.0053,14.9864,15.0053,42016.0
2024-06-25 14:35:00,15.81,15.81,15.76,15.77,82256.0,15.0053,15.0053,14.9579,14.9674,82256.0
2024-06-25 14:40:00,15.77,15.78,15.75,15.77,104284.0,14.9674,14.9769,14.9484,14.9674,104284.0
2024-06-25 14:45:00,15.77,15.78,15.75,15.78,69319.0,14.9674,14.9769,14.9484,14.9769,69319.0
2024-06-25 14:50:00,15.78,15.8,15.77,15.79,54035.0,14.9769,14.9959,14.9674,14.9864,54035.0
2024-06-25 14:55:00,15.79,15.8,15.78,15.79,30452.0,14.9864,14.9959,14.9769,14.9864,30452.0
2024-06-25 15:00:00,15.79,15.79,15.77,15.79,42736.0,14.9864,14.9864,14.9674,14.9864,42736.0
2024-06-25 15:05:00,15.78,15.81,15.78,15.8,71292.0,14.9769,15.0053,14.9769,14.9959,71292.0
2024-06-25 15:10:00,15.81,15.82,15.8,15.82,42647.0,15.0053,15.0148,14.9959,15.0148,42647.0
2024-06-25 15:15:00,15.82,15.84,15.8,15.81,59767.0,15.0148,15.0338,14.9959,15.0053,59767.0
2024-06-25 15:20:00,15.81,15.81,15.79,15.81,37162.0,15.0053,15.0053,14.9864,15.0053,37162.0
2024-06-25 15:25:00,15.8,15.81,15.77,15.78,91530.0,14.9959,15.0053,14.9674,14.9769,91530.0
2024-06-25 15:30:00,15.78,15.78,15.76,15.77,51485.0,14.9769,14.9769,14.9579,14.9674,51485.0
2024-06-25 15:35:00,15.77,15.77,15.74,15.76,208970.0,14.9674,14.9674,14.9389,14.9579,208970.0
2024-06-25 15:40:00,15.76,15.78,15.74,15.78,318059.0,14.9579,14.9769,14.9389,14.9769,318059.0
2024-06-25 15:45:00,15.77,15.81,15.77,15.79,166515.0,14.9674,15.0053,14.9674,14.9864,166515.0
2024-06-25 15:50:00,15.79,15.8,15.71,15.72,343287.0,14.9864,14.9959,14.9104,14.9199,343287.0
2024-06-25 15:55:00,15.72,15.73,15.68,15.72,789795.0,14.9199,14.9294,14.882,14.9199,789795.0
2024-06-26 09:30:00,15.65,15.83,15.6,15.8,212247.0,14.8535,15.0243,14.806,14.9959,212247.0
2024-06-26 09:35:00,15.81,15.81,15.73,15.74,79672.0,15.0053,15.0053,14.9294,14.9389,79672.0
2024-06-26 09:40:00,15.74,15.81,15.71,15.73,102393.0,14.9389,15.0053,14.9104,14.9294,102393.0
2024-06-26 09:45:00,15.74,15.74,15.65,15.65,94889.0,14.9389,14.9389,14.8535,14.8535,94889.0
2024-06-26 09:50:00,15.66,15.68,15.61,15.67,122295.0,14.863,14.882,14.8155,14.8725,122295.0
2024-06-26 09:55:00,15.68,15.69,15.61,15.63,60155.0,14.882,14.8915,14.8155,14.8345,60155.0
2024-06-26 10:00:00,15.62,15.62,15.56,15.57,95407.0,14.825,14.825,14.7681,14.7776,95407.0
2024-06-26 10:05:00,15.58,15.58,15.47,15.53,339648.0,14.7871,14.7871,14.6826,14.7396,339648.0
2024-06-26 10:10:00,15.53,15.57,15.51,15.56,82207.0,14.7396,14.7776,14.7206,14.7681,82207.0
2024-06-26 10:15:00,15.56,15.59,15.55,15.57,111828.0,14.7681,14.7965,14.7586,14.7776,111828.0
2024-06-26 10:20:00,15.59,15.61,15.56,15.6,121347.0,14.7965,14.8155,14.7681,14.806,121347.0
2024-06-26 10:25:00,15.6,15.63,15.59,15.62,69038.0,14.806,14.8345,14.7965,14.825,69038.0
2024-06-26 10:30:00,15.61,15.63,15.6,15.61,41375.0,14.8155,14.8345,14.806,14.8155,41375.0
2024-06-26 10:35:00,15.61,15.62,15.59,15.61,58495.0,14.8155,14.825,14.7965,14.8155,58495.0
2024-06-26 10:40:00,15.61,15.62,15.56,15.57,75325.0,14.8155,14.825,14.7681,14.7776,75325.0
2024-06-26 10:45:00,15.58,15.6,15.57,15.59,53144.0,14.7871,14.806,14.7776,14.7965,53144.0
2024-06-26 10:50:00,15.59,15.59,15.56,15.57,53484.0,14.7965,14.7965,14.7681,14.7776,53484.0
2024-06-26 10:55:00,15.57,15.6,15.53,15.6,164272.0,14.7776,14.806,14.7396,14.806,164272.0
2024-06-26 11:00:00,15.6,15.65,15.59,15.63,76898.0,14.806,14.8535,14.7965,14.8345,76898.0
2024-06-26 11:05:00,15.63,15.63,15.6,15.6,38522.0,14.8345,14.8345,14.806,14.806,38522.0
2024-06-26 11:10:00,15.6,15.61,15.54,15.54,53179.0,14.806,14.8155,14.7491,14.7491,53179.0
2024-06-26 11:15:00,15.54,15.58,15.53,15.58,81982.0,14.7491,14.7871,14.7396,14.7871,81982.0
2024-06-26 11:20:00,15.58,15.62,15.56,15.59,52434.0,14.7871,14.825,14.7681,14.7965,52434.0
2024-06-26 11:25:00,15.59,15.6,15.56,15.6,50566.0,14.7965,14.806,14.7681,14.806,50566.0
2024-06-26 11:30:00,15.6,15.61,15.59,15.59,60744.0,14.806,14.8155,14.7965,14.7965,60744.0
2024-06-26 11:35:00,15.6,15.61,15.58,15.61,68320.0,14.806,14.8155,14.7871,14.8155,68320.0
2024-06-26 11:40:00,15.61,15.63,15.58,15.61,59089.0,14.8155,14.8345,14.7871,14.8155,59089.0
2024-06-26 11:45:00,15.62,15.63,15.61,15.62,47572.0,14.825,14.8345,14.8155,14.825,47572.0
2024-06-26 11:50:00,15.62,15.64,15.61,15.62,67247.0,14.825,14.844,14.8155,14.825,67247.0
2024-06-26 11:55:00,15.62,15.62,15.59,15.6,45312.0,14.825,14.825,14.7965,14.806,45312.0
2024-06-26 12:00:00,15.59,15.59,15.57,15.59,86141.0,14.7965,14.7965,14.7776,14.7965,86141.0
2024-06-26 12:05:00,15.59,15.61,15.58,15.59,48417.0,14.7965,14.8155,14.7871,14.7965,48417.0
2024-06-26 12:10:00,15.59,15.6,15.56,15.57,83301.0,14.7965,14.806,14.7681,14.7776,83301.0
2024-06-26 12:15:00,15.56,15.57,15.54,15.54,56384.0,14.7681,14.7776,14.7491,14.7491,56384.0
2024-06-26 12:20:00,15.54,15.55,15.54,15.54,20098.0,14.7491,14.7586,14.7491,14.7491,20098.0
2024-06-26 12:25:00,15.54,15.54,15.5,15.51,197884.0,14.7491,14.7491,14.7111,14.7206,197884.0
2024-06-26 12:30:00,15.51,15.51,15.47,15.49,190083.0,14.7206,14.7206,14.6826,14.7016,190083.0
2024-06-26 12:35:00,15.49,15.53,15.48,15.53,81133.0,14.7016,14.7396,14.6921,14.7396,81133.0
2024-06-26 12:40:00,15.53,15.54,15.51,15.53,71054.0,14.7396,14.7491,14.7206,14.7396,71054.0
2024-06-26 12:45:00,15.53,15.54,15.52,15.54,67840.0,14.7396,14.7491,14.7301,14.7491,67840.0
2024-06-26 12:50:00,15.54,15.54,15.47,15.5,173514.0,14.7491,14.7491,14.6826,14.7111,173514.0
2024-06-26 12:55:00,15.5,15.52,15.48,15.5,82974.0,14.7111,14.7301,14.6921,14.7111,82974.0
2024-06-26 13:00:00,15.5,15.53,15.48,15.53,106825.0,14.7111,14.7396,14.6921,14.7396,106825.0
2024-06-26 13:05:00,15.52,15.53,15.5,15.52,65090.0,14.7301,14.7396,14.7111,14.7301,65090.0
2024-06-26 13:10:00,15.53,15.53,15.51,15.53,64309.0,14.7396,14.7396,14.7206,14.7396,64309.0
2024-06-26 13:15:00,15.53,15.53,15.51,15.52,46140.0,14.7396,14.7396,14.7206,14.7301,46140.0
2024-06-26 13:20:00,15.52,15.53,15.5,15.52,115738.0,14.7301,14.7396,14.7111,14.7301,115738.0
2024-06-26 13:25:00,15.52,15.53,15.51,15.52,77101.0,14.7301,14.7396,14.7206,14.7301,77101.0
2024-06-26 13:30:00,15.52,15.54,15.51,15.54,95895.0,14.7301,14.7491,14.7206,14.7491,95895.0
2024-06-26 13:35:00,15.54,15.55,15.53,15.54,43315.0,14.7491,14.7586,14.7396,14.7491,43315.0
2024-06-26 13:40:00,15.54,15.58,15.54,15.58,60650.0,14.7491,14.7871,14.7491,14.7871,60650.0
2024-06-26 13:45:00,15.58,15.61,15.56,15.61,92568.0,14.7871,14.8155,14.7681,14.8155,92568.0
2024-06-26 13:50:00,15.61,15.62,15.6,15.6,94253.0,14.8155,14.825,14.806,14.806,94253.0
2024-06-26 13:55:00,15.6,15.63,15.59,15.62,82727.0,14.806,14.8345,14.7965,14.825,82727.0
2024-06-26 14:00:00,15.62,15.63,15.61,15.62,46966.0,14.825,14.8345,14.8155,14.825,46966.0
2024-06-26 14:05:00,15.62,15.65,15.6,15.61,82976.0,14.825,14.8535,14.806,14.8155,82976.0
2024-06-26 14:10:00,15.61,15.64,15.6,15.63,146225.0,14.8155,14.844,14.806,14.8345,146225.0
2024-06-26 14:15:00,15.63,15.67,15.62,15.67,68949.0,14.8345,14.8725,14.825,14.8725,68949.0
2024-06-26 14:20:00,15.67,15.68,15.65,15.67,100717.0,14.8725,14.882,14.8535,14.8725,100717.0
2024-06-26 14:25:00,15.67,15.68,15.64,15.65,99329.0,14.8725,14.882,14.844,14.8535,99329.0
2024-06-26 14:30:00,15.65,15.71,15.62,15.69,245024.0,14.8535,14.9104,14.825,14.8915,245024.0
2024-06-26 14:35:00,15.69,15.7,15.67,15.69,111754.0,14.8915,14.9009,14.8725,14.8915,111754.0
2024-06-26 14:40:00,15.69,15.7,15.66,15.69,88201.0,14.8915,14.9009,14.863,14.8915,88201.0
2024-06-26 14:45:00,15.69,15.72,15.68,15.72,79060.0,14.8915,14.9199,14.882,14.9199,79060.0
2024-06-26 14:50:00,15.72,15.73,15.69,15.7,132196.0,14.9199,14.9294,14.8915,14.9009,132196.0
2024-06-26 14:55:00,15.7,15.7,15.68,15.7,52037.0,14.9009,14.9009,14.882,14.9009,52037.0
2024-06-26 15:00:00,15.7,15.71,15.67,15.68,147205.0,14.9009,14.9104,14.8725,14.882,147205.0
2024-06-26 15:05:00,15.68,15.69,15.67,15.68,61901.0,14.882,14.8915,14.8725,14.882,61901.0
2024-06-26 15:10:00,15.69,15.71,15.65,15.65,166786.0,14.8915,14.9104,14.8535,14.8535,166786.0
2024-06-26 15:15:00,15.66,15.72,15.65,15.69,268760.0,14.863,14.9199,14.8535,14.8915,268760.0
2024-06-26 15:20:00,15.7,15.71,15.68,15.7,164570.0,14.9009,14.9104,14.882,14.9009,164570.0
2024-06-26 15:25:00,15.7,15.7,15.66,15.67,153375.0,14.9009,14.9009,14.863,14.8725,153375.0
2024-06-26 15:30:00,15.66,15.68,15.64,15.66,189823.0,14.863,14.882,14.844,14.863,189823.0
2024-06-26 15:35:00,15.66,15.68,15.64,15.65,194942.0,14.863,14.882,14.844,14.8535,194942.0
2024-06-26 15:40:00,15.64,15.66,15.64,15.66,133628.0,14.844,14.863,14.844,14.863,133628.0
2024-06-26 15:45:00,15.66,15.69,15.65,15.69,325108.0,14.863,14.8915,14.8535,14.8915,325108.0
2024-06-26 15:50:00,15.69,15.7,15.65,15.66,545595.0,14.8915,14.9009,14.8535,14.863,545595.0
2024-06-26 15:55:00,15.66,15.69,15.65,15.66,980047.0,14.863,14.8915,14.8535,14.863,980047.0
2024-06-27 09:30:00,12.55,12.79,12.29,12.29,5587351.0,11.9113,12.139,11.6645,11.6645,5587351.0
2024-06-27 09:35:00,12.29,12.3,11.91,12.11,6148445.0,11.6645,11.674,11.3038,11.4937,6148445.0
2024-06-27 09:40:00,12.1,12.13,11.93,11.96,4819440.0,11.4842,11.5126,11.3228,11.3513,4819440.0
2024-06-27 09:45:00,11.96,11.99,11.81,11.88,4006792.0,11.3513,11.3798,11.2089,11.2754,4006792.0
2024-06-27 09:50:00,11.87,11.88,11.75,11.76,3880869.0,11.2659,11.2754,11.152,11.1615,3880869.0
2024-06-27 09:55:00,11.76,11.99,11.72,11.98,3935530.0,11.1615,11.3798,11.1235,11.3703,3935530.0
2024-06-27 10:00:00,11.98,12.03,11.92,11.95,2805066.0,11.3703,11.4177,11.3133,11.3418,2805066.0
2024-06-27 10:05:00,11.95,12.1,11.94,12.1,2956847.0,11.3418,11.4842,11.3323,11.4842,2956847.0
2024-06-27 10:10:00,12.1,12.22,12.09,12.21,2670569.0,11.4842,11.5981,11.4747,11.5886,2670569.0
2024-06-27 10:15:00,12.21,12.28,12.15,12.28,2373714.0,11.5886,11.655,11.5316,11.655,2373714.0
2024-06-27 10:20:00,12.27,12.28,12.14,12.17,2160904.0,11.6455,11.655,11.5221,11.5506,2160904.0
2024-06-27 10:25:00,12.17,12.17,11.95,11.98,2734574.0,11.5506,11.5506,11.3418,11.3703,2734574.0
2024-06-27 10:30:00,11.98,12.01,11.9,11.93,2543752.0,11.3703,11.3987,11.2943,11.3228,2543752.0
2024-06-27 10:35:00,11.93,11.96,11.84,11.86,3246922.0,11.3228,11.3513,11.2374,11.2564,3246922.0
2024-06-27 10:40:00,11.86,11.94,11.81,11.82,2445086.0,11.2564,11.3323,11.2089,11.2184,2445086.0
2024-06-27 10:45:00,11.81,11.83,11.78,11.79,2832745.0,11.2089,11.2279,11.1805,11.1899,2832745.0
2024-06-27 10:50:00,11.79,11.79,11.74,11.75,2272910.0,11.1899,11.1899,11.1425,11.152,2272910.0
2024-06-27 10:55:00,11.75,11.79,11.72,11.77,2648471.0,11.152,11.1899,11.1235,11.171,2648471.0
2024-06-27 11:00:00,11.76,11.83,11.76,11.79,1213552.0,11.1615,11.2279,11.1615,11.1899,1213552.0
2024-06-27 11:05:00,11.79,11.84,11.77,11.8,991982.0,11.1899,11.2374,11.171,11.1994,991982.0
2024-06-27 11:10:00,11.8,11.84,11.79,11.81,1277358.0,11.1994,11.2374,11.1899,11.2089,1277358.0
2024-06-27 11:15:00,11.82,11.89,11.81,11.88,999990.0,11.2184,11.2849,11.2089,11.2754,999990.0
2024-06-27 11:20:00,11.88,11.89,11.8,11.84,1606124.0,11.2754,11.2849,11.1994,11.2374,1606124.0
2024-06-27 11:25:00,11.85,11.85,11.8,11.83,906151.0,11.2469,11.2469,11.1994,11.2279,906151.0
2024-06-27 11:30:00,11.84,11.84,11.78,11.83,1152012.0,11.2374,11.2374,11.1805,11.2279,1152012.0
2024-06-27 11:35:00,11.83,11.84,11.8,11.82,668358.0,11.2279,11.2374,11.1994,11.2184,668358.0
2024-06-27 11:40:00,11.81,11.83,11.8,11.83,521623.0,11.2089,11.2279,11.1994,11.2279,521623.0
2024-06-27 11:45:00,11.82,11.84,11.81,11.81,800184.0,11.2184,11.2374,11.2089,11.2089,800184.0
2024-06-27 11:50:00,11.82,11.88,11.81,11.84,842505.0,11.2184,11.2754,11.2089,11.2374,842505.0
2024-06-27 11:55:00,11.84,11.86,11.82,11.83,568383.0,11.2374,11.2564,11.2184,11.2279,568383.0
2024-06-27 12:00:00,11.83,11.83,11.8,11.8,651159.0,11.2279,11.2279,11.1994,11.1994,651159.0
2024-06-27 12:05:00,11.8,11.81,11.76,11.76,1585618.0,11.1994,11.2089,11.1615,11.1615,1585618.0
2024-06-27 12:10:00,11.76,11.77,11.76,11.77,537471.0,11.1615,11.171,11.1615,11.171,537471.0
2024-06-27 12:15:00,11.77,11.77,11.76,11.77,700074.0,11.171,11.171,11.1615,11.171,700074.0
2024-06-27 12:20:00,11.77,11.77,11.74,11.74,941666.0,11.171,11.171,11.1425,11.1425,941666.0
2024-06-27 12:25:00,11.75,11.75,11.73,11.73,653277.0,11.152,11.152,11.133,11.133,653277.0
2024-06-27 12:30:00,11.73,11.74,11.7,11.71,1006041.0,11.133,11.1425,11.1045,11.114,1006041.0
2024-06-27 12:35:00,11.71,11.71,11.7,11.7,490519.0,11.114,11.114,11.1045,11.1045,490519.0
2024-06-27 12:40:00,11.71,11.75,11.69,11.69,2385581.0,11.114,11.152,11.095,11.095,2385581.0
2024-06-27 12:45:00,11.69,11.75,11.68,11.74,1920836.0,11.095,11.152,11.0855,11.1425,1920836.0
2024-06-27 12:50:00,11.74,11.78,11.71,11.78,941790.0,11.1425,11.1805,11.114,11.1805,941790.0
2024-06-27 12:55:00,11.78,11.78,11.72,11.72,488520.0,11.1805,11.1805,11.1235,11.1235,488520.0
2024-06-27 13:00:00,11.72,11.74,11.71,11.72,587226.0,11.1235,11.1425,11.114,11.1235,587226.0
2024-06-27 13:05:00,11.71,11.74,11.7,11.73,576654.0,11.114,11.1425,11.1045,11.133,576654.0
2024-06-27 13:10:00,11.73,11.74,11.71,11.72,381667.0,11.133,11.1425,11.114,11.1235,381667.0
2024-06-27 13:15:00,11.71,11.72,11.7,11.71,675138.0,11.114,11.1235,11.1045,11.114,675138.0
2024-06-27 13:20:00,11.71,11.75,11.71,11.75,743383.0,11.114,11.152,11.114,11.152,743383.0
2024-06-27 13:25:00,11.75,11.76,11.73,11.76,598989.0,11.152,11.1615,11.133,11.1615,598989.0
2024-06-27 13:30:00,11.75,11.76,11.74,11.75,487620.0,11.152,11.1615,11.1425,11.152,487620.0
2024-06-27 13:35:00,11.76,11.78,11.75,11.76,462694.0,11.1615,11.1805,11.152,11.1615,462694.0
2024-06-27 13:40:00,11.76,11.76,11.72,11.73,547642.0,11.1615,11.1615,11.1235,11.133,547642.0
2024-06-27 13:45:00,11.73,11.73,11.72,11.73,360481.0,11.133,11.133,11.1235,11.133,360481.0
2024-06-27 13:50:00,11.72,11.74,11.71,11.72,447485.0,11.1235,11.1425,11.114,11.1235,447485.0
2024-06-27 13:55:00,11.71,11.72,11.7,11.71,433186.0,11.114,11.1235,11.1045,11.114,433186.0
2024-06-27 14:00:00,11.71,11.72,11.7,11.71,679868.0,11.114,11.1235,11.1045,11.114,679868.0
2024-06-27 14:05:00,11.71,11.74,11.71,11.73,694625.0,11.114,11.1425,11.114,11.133,694625.0
2024-06-27 14:10:00,11.72,11.73,11.72,11.72,254090.0,11.1235,11.133,11.1235,11.1235,254090.0
2024-06-27 14:15:00,11.72,11.73,11.71,11.71,368486.0,11.1235,11.133,11.114,11.114,368486.0
2024-06-27 14:20:00,11.71,11.72,11.71,11.71,212264.0,11.114,11.1235,11.114,11.114,212264.0
2024-06-27 14:25:00,11.71,11.72,11.71,11.71,294476.0,11.114,11.1235,11.114,11.114,294476.0
2024-06-27 14:30:00,11.71,11.72,11.71,11.71,318484.0,11.114,11.1235,11.114,11.114,318484.0
2024-06-27 14:35:00,11.71,11.72,11.71,11.71,295417.0,11.114,11.1235,11.114,11.114,295417.0
2024-06-27 14:40:00,11.71,11.72,11.71,11.71,226327.0,11.114,11.1235,11.114,11.114,226327.0
2024-06-27 14:45:00,11.71,11.72,11.71,11.71,395929.0,11.114,11.1235,11.114,11.114,395929.0
2024-06-27 14:50:00,11.71,11.72,11.71,11.71,694928.0,11.114,11.1235,11.114,11.114,694928.0
2024-06-27 14:55:00,11.71,11.76,11.71,11.76,1140088.0,11.114,11.1615,11.114,11.1615,1140088.0
2024-06-27 15:00:00,11.76,11.84,11.75,11.82,1308471.0,11.1615,11.2374,11.152,11.2184,1308471.0
2024-06-27 15:05:00,11.82,11.82,11.79,11.81,520877.0,11.2184,11.2184,11.1899,11.2089,520877.0
2024-06-27 15:10:00,11.82,11.84,11.8,11.84,690855.0,11.2184,11.2374,11.1994,11.2374,690855.0
2024-06-27 15:15:00,11.84,11.85,11.83,11.85,751826.0,11.2374,11.2469,11.2279,11.2469,751826.0
2024-06-27 15:20:00,11.85,11.87,11.77,11.77,1241489.0,11.2469,11.2659,11.171,11.171,1241489.0
2024-06-27 15:25:00,11.77,11.81,11.77,11.81,723126.0,11.171,11.2089,11.171,11.2089,723126.0
2024-06-27 15:30:00,11.8,11.85,11.8,11.83,1219809.0,11.1994,11.2469,11.1994,11.2279,1219809.0
2024-06-27 15:35:00,11.83,11.83,11.82,11.83,765867.0,11.2279,11.2279,11.2184,11.2279,765867.0
2024-06-27 15:40:00,11.83,11.93,11.82,11.93,2825444.0,11.2279,11.3228,11.2184,11.3228,2825444.0
2024-06-27 15:45:00,11.93,12.01,11.91,12.01,3177333.0,11.3228,11.3987,11.3038,11.3987,3177333.0
2024-06-27 15:50:00,12.01,12.08,12.0,12.08,3063575.0,11.3987,11.4652,11.3893,11.4652,3063575.0
2024-06-27 15:55:00,12.08,12.26,12.07,12.18,4885125.0,11.4652,11.636,11.4557,11.5601,4885125.0
2024-06-28 09:30:00,12.01,12.38,12.0,12.33,2859567.0,11.3987,11.7499,11.3893,11.7025,2859567.0
2024-06-28 09:35:00,12.34,12.44,12.27,12.36,1621341.0,11.712,11.8069,11.6455,11.7309,1621341.0
2024-06-28 09:40:00,12.36,12.37,12.23,12.26,1158383.0,11.7309,11.7404,11.6076,11.636,1158383.0
2024-06-28 09:45:00,12.27,12.39,12.26,12.38,1002244.0,11.6455,11.7594,11.636,11.7499,1002244.0
2024-06-28 09:50:00,12.39,12.51,12.37,12.44,1128736.0,11.7594,11.8733,11.7404,11.8069,1128736.0
2024-06-28 09:55:00,12.45,12.51,12.38,12.48,1268981.0,11.8164,11.8733,11.7499,11.8448,1268981.0
2024-06-28 10:00:00,12.48,12.49,12.41,12.43,869521.0,11.8448,11.8543,11.7784,11.7974,869521.0
2024-06-28 10:05:00,12.44,12.5,12.37,12.49,896898.0,11.8069,11.8638,11.7404,11.8543,896898.0
2024-06-28 10:10:00,12.49,12.54,12.48,12.51,950308.0,11.8543,11.9018,11.8448,11.8733,950308.0
2024-06-28 10:15:00,12.51,12.56,12.46,12.56,783643.0,11.8733,11.9208,11.8258,11.9208,783643.0
2024-06-28 10:20:00,12.55,12.64,12.51,12.63,853809.0,11.9113,11.9967,11.8733,11.9872,853809.0
2024-06-28 10:25:00,12.62,12.67,12.55,12.63,886109.0,11.9777,12.0252,11.9113,11.9872,886109.0
2024-06-28 10:30:00,12.63,12.67,12.61,12.66,967571.0,11.9872,12.0252,11.9682,12.0157,967571.0
2024-06-28 10:35:00,12.66,12.67,12.58,12.62,818178.0,12.0157,12.0252,11.9397,11.9777,818178.0
2024-06-28 10:40:00,12.62,12.62,12.55,12.6,573283.0,11.9777,11.9777,11.9113,11.9587,573283.0
2024-06-28 10:45:00,12.61,12.69,12.6,12.63,869640.0,11.9682,12.0441,11.9587,11.9872,869640.0
2024-06-28 10:50:00,12.63,12.66,12.47,12.47,559141.0,11.9872,12.0157,11.8353,11.8353,559141.0
2024-06-28 10:55:00,12.48,12.48,12.33,12.34,635991.0,11.8448,11.8448,11.7025,11.712,635991.0
2024-06-28 11:00:00,12.35,12.35,12.21,12.22,941082.0,11.7214,11.7214,11.5886,11.5981,941082.0
2024-06-28 11:05:00,12.22,12.24,12.1,12.13,760022.0,11.5981,11.617,11.4842,11.5126,760022.0
2024-06-28 11:10:00,12.13,12.26,12.12,12.25,747681.0,11.5126,11.636,11.5031,11.6265,747681.0
2024-06-28 11:15:00,12.25,12.28,12.2,12.26,688343.0,11.6265,11.655,11.5791,11.636,688343.0
2024-06-28 11:20:00,12.26,12.28,12.24,12.26,317697.0,11.636,11.655,11.617,11.636,317697.0
2024-06-28 11:25:00,12.26,12.31,12.23,12.25,516076.0,11.636,11.6835,11.6076,11.6265,516076.0
2024-06-28 11:30:00,12.25,12.25,12.14,12.19,594583.0,11.6265,11.6265,11.5221,11.5696,594583.0
2024-06-28 11:35:00,12.18,12.35,12.18,12.33,593328.0,11.5601,11.7214,11.5601,11.7025,593328.0
2024-06-28 11:40:00,12.32,12.33,12.24,12.27,474663.0,11.693,11.7025,11.617,11.6455,474663.0
2024-06-28 11:45:00,12.27,12.28,12.22,12.25,527631.0,11.6455,11.655,11.5981,11.6265,527631.0
2024-06-28 11:50:00,12.25,12.29,12.21,12.28,356976.0,11.6265,11.6645,11.5886,11.655,356976.0
2024-06-28 11:55:00,12.28,12.28,12.22,12.24,381802.0,11.655,11.655,11.5981,11.617,381802.0
2024-06-28 12:00:00,12.24,12.25,12.16,12.18,391010.0,11.617,11.6265,11.5411,11.5601,391010.0
2024-06-28 12:05:00,12.18,12.19,12.14,12.15,386567.0,11.5601,11.5696,11.5221,11.5316,386567.0
2024-06-28 12:10:00,12.15,12.18,12.14,12.18,301312.0,11.5316,11.5601,11.5221,11.5601,301312.0
2024-06-28 12:15:00,12.18,12.19,12.16,12.18,294633.0,11.5601,11.5696,11.5411,11.5601,294633.0
2024-06-28 12:20:00,12.18,12.19,12.17,12.18,219969.0,11.5601,11.5696,11.5506,11.5601,219969.0
2024-06-28 12:25:00,12.18,12.19,12.15,12.17,280244.0,11.5601,11.5696,11.5316,11.5506,280244.0
2024-06-28 12:30:00,12.17,12.24,12.16,12.23,294951.0,11.5506,11.617,11.5411,11.6076,294951.0
2024-06-28 12:35:00,12.24,12.27,12.17,12.18,385138.0,11.617,11.6455,11.5506,11.5601,385138.0
2024-06-28 12:40:00,12.19,12.21,12.18,12.21,268013.0,11.5696,11.5886,11.5601,11.5886,268013.0
2024-06-28 12:45:00,12.21,12.25,12.2,12.21,168615.0,11.5886,11.6265,11.5791,11.5886,168615.0
2024-06-28 12:50:00,12.21,12.23,12.2,12.22,242979.0,11.5886,11.6076,11.5791,11.5981,242979.0
2024-06-28 12:55:00,12.23,12.25,12.21,12.24,171636.0,11.6076,11.6265,11.5886,11.617,171636.0
2024-06-28 13:00:00,12.24,12.3,12.22,12.28,235547.0,11.617,11.674,11.5981,11.655,235547.0
2024-06-28 13:05:00,12.27,12.28,12.21,12.21,315457.0,11.6455,11.655,11.5886,11.5886,315457.0
2024-06-28 13:10:00,12.21,12.24,12.21,12.21,163793.0,11.5886,11.617,11.5886,11.5886,163793.0
2024-06-28 13:15:00,12.21,12.22,12.15,12.16,231714.0,11.5886,11.5981,11.5316,11.5411,231714.0
2024-06-28 13:20:00,12.16,12.16,12.11,12.12,495324.0,11.5411,11.5411,11.4937,11.5031,495324.0
2024-06-28 13:25:00,12.13,12.13,12.05,12.08,499331.0,11.5126,11.5126,11.4367,11.4652,499331.0
2024-06-28 13:30:00,12.09,12.09,12.02,12.05,505419.0,11.4747,11.4747,11.4082,11.4367,505419.0
2024-06-28 13:35:00,12.04,12.08,12.01,12.07,452830.0,11.4272,11.4652,11.3987,11.4557,452830.0
2024-06-28 13:40:00,12.07,12.09,12.05,12.07,305466.0,11.4557,11.4747,11.4367,11.4557,305466.0
2024-06-28 13:45:00,12.07,12.11,12.06,12.09,287525.0,11.4557,11.4937,11.4462,11.4747,287525.0
2024-06-28 13:50:00,12.1,12.12,12.07,12.11,183548.0,11.4842,11.5031,11.4557,11.4937,183548.0
2024-06-28 13:55:00,12.12,12.13,12.08,12.11,272073.0,11.5031,11.5126,11.4652,11.4937,272073.0
2024-06-28 14:00:00,12.11,12.11,12.04,12.05,312489.0,11.4937,11.4937,11.4272,11.4367,312489.0
2024-06-28 14:05:00,12.05,12.06,12.03,12.04,198840.0,11.4367,11.4462,11.4177,11.4272,198840.0
2024-06-28 14:10:00,12.05,12.06,11.96,11.98,600766.0,11.4367,11.4462,11.3513,11.3703,600766.0
2024-06-28 14:15:00,11.98,12.04,11.97,12.03,347294.0,11.3703,11.4272,11.3608,11.4177,347294.0
2024-06-28 14:20:00,12.03,12.06,12.02,12.05,439223.0,11.4177,11.4462,11.4082,11.4367,439223.0
2024-06-28 14:25:00,12.05,12.06,12.01,12.01,193861.0,11.4367,11.4462,11.3987,11.3987,193861.0
2024-06-28 14:30:00,12.02,12.03,12.0,12.02,279900.0,11.4082,11.4177,11.3893,11.4082,279900.0
2024-06-28 14:35:00,12.02,12.04,12.01,12.04,230421.0,11.4082,11.4272,11.3987,11.4272,230421.0
2024-06-28 14:40:00,12.04,12.06,12.03,12.04,277116.0,11.4272,11.4462,11.4177,11.4272,277116.0
2024-06-28 14:45:00,12.04,12.08,12.02,12.08,259283.0,11.4272,11.4652,11.4082,11.4652,259283.0
2024-06-28 14:50:00,12.08,12.1,12.07,12.09,361320.0,11.4652,11.4842,11.4557,11.4747,361320.0
2024-06-28 14:55:00,12.08,12.09,12.05,12.05,217280.0,11.4652,11.4747,11.4367,11.4367,217280.0
2024-06-28 15:00:00,12.05,12.09,12.04,12.08,374960.0,11.4367,11.4747,11.4272,11.4652,374960.0
2024-06-28 15:05:00,12.09,12.12,12.08,12.12,345833.0,11.4747,11.5031,11.4652,11.5031,345833.0
2024-06-28 15:10:00,12.12,12.14,12.1,12.1,386352.0,11.5031,11.5221,11.4842,11.4842,386352.0
2024-06-28 15:15:00,12.11,12.11,12.07,12.08,300487.0,11.4937,11.4937,11.4557,11.4652,300487.0
2024-06-28 15:20:00,12.08,12.23,12.07,12.21,851029.0,11.4652,11.6076,11.4557,11.5886,851029.0
2024-06-28 15:25:00,12.21,12.22,12.14,12.17,883385.0,11.5886,11.5981,11.5221,11.5506,883385.0
2024-06-28 15:30:00,12.17,12.17,12.14,12.16,550806.0,11.5506,11.5506,11.5221,11.5411,550806.0
2024-06-28 15:35:00,12.16,12.17,12.07,12.08,719336.0,11.5411,11.5506,11.4557,11.4652,719336.0
2024-06-28 15:40:00,12.08,12.12,12.07,12.09,752597.0,11.4652,11.5031,11.4557,11.4747,752597.0
2024-06-28 15:45:00,12.09,12.09,12.0,12.04,1118047.0,11.4747,11.4747,11.3893,11.4272,1118047.0
2024-06-28 15:50:00,12.04,12.09,12.03,12.08,1559174.0,11.4272,11.4747,11.4177,11.4652,1559174.0
2024-06-28 15:55:00,12.08,12.12,12.06,12.1,2404118.0,11.4652,11.5031,11.4462,11.4842,2404118.0
2024-07-01 09:30:00,12.08,12.22,11.89,12.18,1339810.0,11.4652,11.5981,11.2849,11.5601,1339810.0
2024-07-01 09:35:00,12.17,12.19,12.08,12.13,426245.0,11.5506,11.5696,11.4652,11.5126,426245.0
2024-07-01 09:40:00,12.14,12.21,12.05,12.05,349043.0,11.5221,11.5886,11.4367,11.4367,349043.0
2024-07-01 09:45:00,12.05,12.08,11.96,12.06,515886.0,11.4367,11.4652,11.3513,11.4462,515886.0
2024-07-01 09:50:00,12.07,12.09,12.0,12.04,345432.0,11.4557,11.4747,11.3893,11.4272,345432.0
2024-07-01 09:55:00,12.04,12.09,12.03,12.06,291571.0,11.4272,11.4747,11.4177,11.4462,291571.0
2024-07-01 10:00:00,12.07,12.11,11.97,11.98,518813.0,11.4557,11.4937,11.3608,11.3703,518813.0
2024-07-01 10:05:00,11.99,12.01,11.95,11.96,339617.0,11.3798,11.3987,11.3418,11.3513,339617.0
2024-07-01 10:10:00,11.97,11.98,11.93,11.95,284561.0,11.3608,11.3703,11.3228,11.3418,284561.0
2024-07-01 10:15:00,11.95,11.97,11.89,11.9,565476.0,11.3418,11.3608,11.2849,11.2943,565476.0
2024-07-01 10:20:00,11.91,11.91,11.86,11.91,471705.0,11.3038,11.3038,11.2564,11.3038,471705.0
2024-07-01 10:25:00,11.9,11.94,11.9,11.91,255431.0,11.2943,11.3323,11.2943,11.3038,255431.0
2024-07-01 10:30:00,11.9,11.91,11.88,11.9,291428.0,11.2943,11.3038,11.2754,11.2943,291428.0
2024-07-01 10:35:00,11.9,11.9,11.87,11.9,387082.0,11.2943,11.2943,11.2659,11.2943,387082.0
2024-07-01 10:40:00,11.9,11.9,11.82,11.84,447523.0,11.2943,11.2943,11.2184,11.2374,447523.0
2024-07-01 10:45:00,11.84,11.85,11.76,11.77,554401.0,11.2374,11.2469,11.1615,11.171,554401.0
2024-07-01 10:50:00,11.77,11.85,11.76,11.83,446632.0,11.171,11.2469,11.1615,11.2279,446632.0
2024-07-01 10:55:00,11.83,11.83,11.79,11.8,309100.0,11.2279,11.2279,11.1899,11.1994,309100.0
2024-07-01 11:00:00,11.79,11.81,11.77,11.78,225826.0,11.1899,11.2089,11.171,11.1805,225826.0
2024-07-01 11:05:00,11.78,11.83,11.77,11.83,201912.0,11.1805,11.2279,11.171,11.2279,201912.0
2024-07-01 11:10:00,11.83,11.83,11.75,11.76,238414.0,11.2279,11.2279,11.152,11.1615,238414.0
2024-07-01 11:15:00,11.77,11.77,11.74,11.76,318258.0,11.171,11.171,11.1425,11.1615,318258.0
2024-07-01 11:20:00,11.77,11.77,11.73,11.74,620424.0,11.171,11.171,11.133,11.1425,620424.0
2024-07-01 11:25:00,11.75,11.77,11.73,11.74,285089.0,11.152,11.171,11.133,11.1425,285089.0
2024-07-01 11:30:00,11.73,11.74,11.69,11.71,654971.0,11.133,11.1425,11.095,11.114,654971.0
2024-07-01 11:35:00,11.71,11.71,11.64,11.66,567071.0,11.114,11.114,11.0476,11.0666,567071.0
2024-07-01 11:40:00,11.66,11.69,11.64,11.65,328358.0,11.0666,11.095,11.0476,11.0571,328358.0
2024-07-01 11:45:00,11.64,11.66,11.63,11.66,420100.0,11.0476,11.0666,11.0381,11.0666,420100.0
2024-07-01 11:50:00,11.66,11.66,11.58,11.61,531156.0,11.0666,11.0666,10.9906,11.0191,531156.0
2024-07-01 11:55:00,11.62,11.62,11.58,11.59,427331.0,11.0286,11.0286,10.9906,11.0001,427331.0
2024-07-01 12:00:00,11.59,11.6,11.56,11.57,633999.0,11.0001,11.0096,10.9716,10.9811,633999.0
2024-07-01 12:05:00,11.57,11.6,11.55,11.59,377655.0,10.9811,11.0096,10.9622,11.0001,377655.0
2024-07-01 12:10:00,11.59,11.6,11.55,11.56,213456.0,11.0001,11.0096,10.9622,10.9716,213456.0
2024-07-01 12:15:00,11.55,11.56,11.53,11.54,427684.0,10.9622,10.9716,10.9432,10.9527,427684.0
2024-07-01 12:20:00,11.54,11.54,11.48,11.51,875609.0,10.9527,10.9527,10.8957,10.9242,875609.0
2024-07-01 12:25:00,11.51,11.53,11.49,11.51,389300.0,10.9242,10.9432,10.9052,10.9242,389300.0
2024-07-01 12:30:00,11.51,11.52,11.49,11.5,349317.0,10.9242,10.9337,10.9052,10.9147,349317.0
2024-07-01 12:35:00,11.5,11.54,11.49,11.53,323103.0,10.9147,10.9527,10.9052,10.9432,323103.0
2024-07-01 12:40:00,11.52,11.55,11.52,11.54,327961.0,10.9337,10.9622,10.9337,10.9527,327961.0
2024-07-01 12:45:00,11.54,11.57,11.52,11.57,489988.0,10.9527,10.9811,10.9337,10.9811,489988.0
2024-07-01 12:50:00,11.57,11.57,11.5,11.51,414370.0,10.9811,10.9811,10.9147,10.9242,414370.0
2024-07-01 12:55:00,11.51,11.52,11.49,11.5,425259.0,10.9242,10.9337,10.9052,10.9147,425259.0
2024-07-01 13:00:00,11.5,11.55,11.49,11.54,395062.0,10.9147,10.9622,10.9052,10.9527,395062.0
2024-07-01 13:05:00,11.54,11.59,11.54,11.58,278255.0,10.9527,11.0001,10.9527,10.9906,278255.0
2024-07-01 13:10:00,11.58,11.62,11.57,11.62,166271.0,10.9906,11.0286,10.9811,11.0286,166271.0
2024-07-01 13:15:00,11.62,11.66,11.61,11.63,681702.0,11.0286,11.0666,11.0191,11.0381,681702.0
2024-07-01 13:20:00,11.63,11.64,11.61,11.64,144957.0,11.0381,11.0476,11.0191,11.0476,144957.0
2024-07-01 13:25:00,11.64,11.68,11.63,11.66,230819.0,11.0476,11.0855,11.0381,11.0666,230819.0
2024-07-01 13:30:00,11.66,11.66,11.62,11.64,205211.0,11.0666,11.0666,11.0286,11.0476,205211.0
2024-07-01 13:35:00,11.64,11.67,11.63,11.67,190274.0,11.0476,11.0761,11.0381,11.0761,190274.0
2024-07-01 13:40:00,11.67,11.67,11.64,11.65,271128.0,11.0761,11.0761,11.0476,11.0571,271128.0
2024-07-01 13:45:00,11.65,11.67,11.64,11.67,149371.0,11.0571,11.0761,11.0476,11.0761,149371.0
2024-07-01 13:50:00,11.67,11.68,11.66,11.67,116363.0,11.0761,11.0855,11.0666,11.0761,116363.0
2024-07-01 13:55:00,11.67,11.67,11.63,11.64,209475.0,11.0761,11.0761,11.0381,11.0476,209475.0
2024-07-01 14:00:00,11.63,11.64,11.61,11.62,116327.0,11.0381,11.0476,11.0191,11.0286,116327.0
2024-07-01 14:05:00,11.63,11.64,11.61,11.63,148446.0,11.0381,11.0476,11.0191,11.0381,148446.0
2024-07-01 14:10:00,11.63,11.63,11.61,11.62,171889.0,11.0381,11.0381,11.0191,11.0286,171889.0
2024-07-01 14:15:00,11.63,11.66,11.62,11.66,186968.0,11.0381,11.0666,11.0286,11.0666,186968.0
2024-07-01 14:20:00,11.66,11.72,11.65,11.7,373379.0,11.0666,11.1235,11.0571,11.1045,373379.0
2024-07-01 14:25:00,11.71,11.71,11.69,11.71,174879.0,11.114,11.114,11.095,11.114,174879.0
2024-07-01 14:30:00,11.71,11.74,11.7,11.74,389051.0,11.114,11.1425,11.1045,11.1425,389051.0
2024-07-01 14:35:00,11.74,11.74,11.71,11.72,100088.0,11.1425,11.1425,11.114,11.1235,100088.0
2024-07-01 14:40:00,11.71,11.73,11.71,11.73,150392.0,11.114,11.133,11.114,11.133,150392.0
2024-07-01 14:45:00,11.73,11.79,11.72,11.79,272159.0,11.133,11.1899,11.1235,11.1899,272159.0
2024-07-01 14:50:00,11.79,11.81,11.77,11.77,299328.0,11.1899,11.2089,11.171,11.171,299328.0
2024-07-01 14:55:00,11.78,11.78,11.75,11.77,190162.0,11.1805,11.1805,11.152,11.171,190162.0
2024-07-01 15:00:00,11.77,11.77,11.73,11.75,162182.0,11.171,11.171,11.133,11.152,162182.0
2024-07-01 15:05:00,11.75,11.77,11.71,11.73,183863.0,11.152,11.171,11.114,11.133,183863.0
2024-07-01 15:10:00,11.72,11.74,11.7,11.73,202288.0,11.1235,11.1425,11.1045,11.133,202288.0
2024-07-01 15:15:00,11.72,11.74,11.66,11.67,421887.0,11.1235,11.1425,11.0666,11.0761,421887.0
2024-07-01 15:20:00,11.67,11.68,11.65,11.66,264733.0,11.0761,11.0855,11.0571,11.0666,264733.0
2024-07-01 15:25:00,11.65,11.66,11.62,11.66,409355.0,11.0571,11.0666,11.0286,11.0666,409355.0
2024-07-01 15:30:00,11.65,11.7,11.65,11.69,446877.0,11.0571,11.1045,11.0571,11.095,446877.0
2024-07-01 15:35:00,11.69,11.72,11.68,11.71,287309.0,11.095,11.1235,11.0855,11.114,287309.0
2024-07-01 15:40:00,11.7,11.71,11.65,11.66,318391.0,11.1045,11.114,11.0571,11.0666,318391.0
2024-07-01 15:45:00,11.65,11.67,11.63,11.65,356618.0,11.0571,11.0761,11.0381,11.0571,356618.0
2024-07-01 15:50:00,11.64,11.65,11.6,11.61,769996.0,11.0476,11.0571,11.0096,11.0191,769996.0
2024-07-01 15:55:00,11.61,11.62,11.57,11.58,1630821.0,11.0191,11.0286,10.9811,10.9906,1630821.0
2024-07-02 09:30:00,11.53,11.56,11.4,11.49,1144975.0,10.9432,10.9716,10.8198,10.9052,1144975.0
2024-07-02 09:35:00,11.5,11.57,11.47,11.57,568048.0,10.9147,10.9811,10.8862,10.9811,568048.0
2024-07-02 09:40:00,11.57,11.61,11.5,11.5,354424.0,10.9811,11.0191,10.9147,10.9147,354424.0
2024-07-02 09:45:00,11.51,11.54,11.47,11.53,422191.0,10.9242,10.9527,10.8862,10.9432,422191.0
2024-07-02 09:50:00,11.52,11.54,11.47,11.49,286313.0,10.9337,10.9527,10.8862,10.9052,286313.0
2024-07-02 09:55:00,11.49,11.55,11.46,11.54,334871.0,10.9052,10.9622,10.8767,10.9527,334871.0
2024-07-02 10:00:00,11.54,11.55,11.47,11.48,287109.0,10.9527,10.9622,10.8862,10.8957,287109.0
2024-07-02 10:05:00,11.47,11.49,11.44,11.46,366829.0,10.8862,10.9052,10.8578,10.8767,366829.0
2024-07-02 10:10:00,11.46,11.47,11.43,11.44,354697.0,10.8767,10.8862,10.8483,10.8578,354697.0
2024-07-02 10:15:00,11.44,11.5,11.43,11.5,266242.0,10.8578,10.9147,10.8483,10.9147,266242.0
2024-07-02 10:20:00,11.5,11.57,11.49,11.54,598489.0,10.9147,10.9811,10.9052,10.9527,598489.0
2024-07-02 10:25:00,11.54,11.56,11.49,11.49,224053.0,10.9527,10.9716,10.9052,10.9052,224053.0
2024-07-02 10:30:00,11.5,11.56,11.48,11.56,261216.0,10.9147,10.9716,10.8957,10.9716,261216.0
2024-07-02 10:35:00,11.55,11.58,11.54,11.56,300119.0,10.9622,10.9906,10.9527,10.9716,300119.0
2024-07-02 10:40:00,11.57,11.6,11.55,11.59,287472.0,10.9811,11.0096,10.9622,11.0001,287472.0
2024-07-02 10:45:00,11.59,11.59,11.55,11.55,108726.0,11.0001,11.0001,10.9622,10.9622,108726.0
2024-07-02 10:50:00,11.55,11.56,11.52,11.52,132226.0,10.9622,10.9716,10.9337,10.9337,132226.0
2024-07-02 10:55:00,11.53,11.56,11.49,11.55,215600.0,10.9432,10.9716,10.9052,10.9622,215600.0
2024-07-02 11:00:00,11.55,11.58,11.55,11.58,114851.0,10.9622,10.9906,10.9622,10.9906,114851.0
2024-07-02 11:05:00,11.58,11.59,11.53,11.54,377546.0,10.9906,11.0001,10.9432,10.9527,377546.0
2024-07-02 11:10:00,11.54,11.59,11.54,11.58,111930.0,10.9527,11.0001,10.9527,10.9906,111930.0
2024-07-02 11:15:00,11.58,11.63,11.57,11.62,279770.0,10.9906,11.0381,10.9811,11.0286,279770.0
2024-07-02 11:20:00,11.63,11.65,11.62,11.64,184567.0,11.0381,11.0571,11.0286,11.0476,184567.0
2024-07-02 11:25:00,11.64,11.64,11.59,11.6,200089.0,11.0476,11.0476,11.0001,11.0096,200089.0
2024-07-02 11:30:00,11.59,11.61,11.58,11.6,154755.0,11.0001,11.0191,10.9906,11.0096,154755.0
2024-07-02 11:35:00,11.6,11.62,11.59,11.6,188423.0,11.0096,11.0286,11.0001,11.0096,188423.0
2024-07-02 11:40:00,11.6,11.62,11.59,11.61,167303.0,11.0096,11.0286,11.0001,11.0191,167303.0
2024-07-02 11:45:00,11.61,11.62,11.59,11.6,134022.0,11.0191,11.0286,11.0001,11.0096,134022.0
2024-07-02 11:50:00,11.61,11.61,11.57,11.58,121589.0,11.0191,11.0191,10.9811,10.9906,121589.0
2024-07-02 11:55:00,11.58,11.59,11.57,11.59,134048.0,10.9906,11.0001,10.9811,11.0001,134048.0
2024-07-02 12:00:00,11.59,11.59,11.56,11.56,113323.0,11.0001,11.0001,10.9716,10.9716,113323.0
2024-07-02 12:05:00,11.56,11.57,11.54,11.54,121786.0,10.9716,10.9811,10.9527,10.9527,121786.0
2024-07-02 12:10:00,11.54,11.55,11.51,11.51,127976.0,10.9527,10.9622,10.9242,10.9242,127976.0
2024-07-02 12:15:00,11.52,11.53,11.5,11.5,204495.0,10.9337,10.9432,10.9147,10.9147,204495.0
2024-07-02 12:20:00,11.5,11.51,11.49,11.5,176328.0,10.9147,10.9242,10.9052,10.9147,176328.0
2024-07-02 12:25:00,11.5,11.52,11.49,11.51,159377.0,10.9147,10.9337,10.9052,10.9242,159377.0
2024-07-02 12:30:00,11.51,11.51,11.5,11.51,112884.0,10.9242,10.9242,10.9147,10.9242,112884.0
2024-07-02 12:35:00,11.5,11.51,11.49,11.49,125413.0,10.9147,10.9242,10.9052,10.9052,125413.0
2024-07-02 12:40:00,11.5,11.5,11.45,11.48,300467.0,10.9147,10.9147,10.8672,10.8957,300467.0
2024-07-02 12:45:00,11.48,11.5,11.46,11.46,195540.0,10.8957,10.9147,10.8767,10.8767,195540.0
2024-07-02 12:50:00,11.47,11.47,11.45,11.46,276528.0,10.8862,10.8862,10.8672,10.8767,276528.0
2024-07-02 12:55:00,11.46,11.47,11.44,11.45,321614.0,10.8767,10.8862,10.8578,10.8672,321614.0
2024-07-02 13:00:00,11.44,11.48,11.42,11.48,396140.0,10.8578,10.8957,10.8388,10.8957,396140.0
2024-07-02 13:05:00,11.48,11.48,11.47,11.48,78966.0,10.8957,10.8957,10.8862,10.8957,78966.0
2024-07-02 13:10:00,11.48,11.53,11.47,11.52,117158.0,10.8957,10.9432,10.8862,10.9337,117158.0
2024-07-02 13:15:00,11.53,11.53,11.49,11.52,231338.0,10.9432,10.9432,10.9052,10.9337,231338.0
2024-07-02 13:20:00,11.53,11.54,11.49,11.5,211378.0,10.9432,10.9527,10.9052,10.9147,211378.0
2024-07-02 13:25:00,11.51,11.53,11.5,11.52,143278.0,10.9242,10.9432,10.9147,10.9337,143278.0
2024-07-02 13:30:00,11.52,11.53,11.48,11.51,248734.0,10.9337,10.9432,10.8957,10.9242,248734.0
2024-07-02 13:35:00,11.51,11.54,11.5,11.53,145254.0,10.9242,10.9527,10.9147,10.9432,145254.0
2024-07-02 13:40:00,11.52,11.53,11.5,11.51,101245.0,10.9337,10.9432,10.9147,10.9242,101245.0
2024-07-02 13:45:00,11.51,11.55,11.51,11.55,260324.0,10.9242,10.9622,10.9242,10.9622,260324.0
2024-07-02 13:50:00,11.55,11.58,11.54,11.54,317667.0,10.9622,10.9906,10.9527,10.9527,317667.0
2024-07-02 13:55:00,11.54,11.57,11.54,11.56,101735.0,10.9527,10.9811,10.9527,10.9716,101735.0
2024-07-02 14:00:00,11.55,11.56,11.52,11.52,119091.0,10.9622,10.9716,10.9337,10.9337,119091.0
2024-07-02 14:05:00,11.52,11.54,11.51,11.52,128461.0,10.9337,10.9527,10.9242,10.9337,128461.0
2024-07-02 14:10:00,11.52,11.54,11.52,11.54,126557.0,10.9337,10.9527,10.9337,10.9527,126557.0
2024-07-02 14:15:00,11.54,11.54,11.52,11.53,94624.0,10.9527,10.9527,10.9337,10.9432,94624.0
2024-07-02 14:20:00,11.53,11.53,11.5,11.52,122861.0,10.9432,10.9432,10.9147,10.9337,122861.0
2024-07-02 14:25:00,11.52,11.53,11.51,11.52,59892.0,10.9337,10.9432,10.9242,10.9337,59892.0
2024-07-02 14:30:00,11.52,11.55,11.51,11.55,149693.0,10.9337,10.9622,10.9242,10.9622,149693.0
2024-07-02 14:35:00,11.54,11.56,11.53,11.54,170790.0,10.9527,10.9716,10.9432,10.9527,170790.0
2024-07-02 14:40:00,11.53,11.55,11.51,11.54,225237.0,10.9432,10.9622,10.9242,10.9527,225237.0
2024-07-02 14:45:00,11.55,11.56,11.54,11.54,124388.0,10.9622,10.9716,10.9527,10.9527,124388.0
2024-07-02 14:50:00,11.54,11.55,11.52,11.54,212112.0,10.9527,10.9622,10.9337,10.9527,212112.0
2024-07-02 14:55:00,11.53,11.56,11.53,11.54,126887.0,10.9432,10.9716,10.9432,10.9527,126887.0
2024-07-02 15:00:00,11.54,11.6,11.54,11.59,207997.0,10.9527,11.0096,10.9527,11.0001,207997.0
2024-07-02 15:05:00,11.6,11.7,11.59,11.69,640073.0,11.0096,11.1045,11.0001,11.095,640073.0
2024-07-02 15:10:00,11.69,11.69,11.64,11.69,344285.0,11.095,11.095,11.0476,11.095,344285.0
2024-07-02 15:15:00,11.69,11.7,11.63,11.63,246165.0,11.095,11.1045,11.0381,11.0381,246165.0
2024-07-02 15:20:00,11.63,11.64,11.6,11.61,247933.0,11.0381,11.0476,11.0096,11.0191,247933.0
2024-07-02 15:25:00,11.61,11.67,11.6,11.63,228234.0,11.0191,11.0761,11.0096,11.0381,228234.0
2024-07-02 15:30:00,11.63,11.63,11.58,11.59,283480.0,11.0381,11.0381,10.9906,11.0001,283480.0
2024-07-02 15:35:00,11.59,11.59,11.56,11.58,240706.0,11.0001,11.0001,10.9716,10.9906,240706.0
2024-07-02 15:40:00,11.59,11.61,11.58,11.61,303707.0,11.0001,11.0191,10.9906,11.0191,303707.0
2024-07-02 15:45:00,11.61,11.66,11.59,11.63,641510.0,11.0191,11.0666,11.0001,11.0381,641510.0
2024-07-02 15:50:00,11.62,11.66,11.6,11.62,710157.0,11.0286,11.0666,11.0096,11.0286,710157.0
2024-07-02 15:55:00,11.62,11.62,11.57,11.59,1777563.0,11.0286,11.0286,10.9811,11.0001,1777563.0
2024-07-03 09:30:00,11.56,11.57,11.43,11.46,882000.0,10.9716,10.9811,10.8483,10.8767,882000.0
2024-07-03 09:35:00,11.46,11.5,11.43,11.46,440514.0,10.8767,10.9147,10.8483,10.8767,440514.0
2024-07-03 09:40:00,11.45,11.46,11.38,11.41,647711.0,10.8672,10.8767,10.8008,10.8293,647711.0
2024-07-03 09:45:00,11.41,11.43,11.35,11.37,745675.0,10.8293,10.8483,10.7723,10.7913,745675.0
2024-07-03 09:50:00,11.37,11.4,11.33,11.36,483179.0,10.7913,10.8198,10.7534,10.7818,483179.0
2024-07-03 09:55:00,11.37,11.43,11.36,11.39,325751.0,10.7913,10.8483,10.7818,10.8103,325751.0
2024-07-03 10:00:00,11.4,11.43,11.36,11.38,363301.0,10.8198,10.8483,10.7818,10.8008,363301.0
2024-07-03 10:05:00,11.38,11.39,11.29,11.3,867553.0,10.8008,10.8103,10.7154,10.7249,867553.0
2024-07-03 10:10:00,11.31,11.36,11.3,11.35,353768.0,10.7344,10.7818,10.7249,10.7723,353768.0
2024-07-03 10:15:00,11.35,11.36,11.33,11.36,280309.0,10.7723,10.7818,10.7534,10.7818,280309.0
2024-07-03 10:20:00,11.35,11.36,11.31,11.32,442639.0,10.7723,10.7818,10.7344,10.7439,442639.0
2024-07-03 10:25:00,11.32,11.33,11.26,11.29,635459.0,10.7439,10.7534,10.6869,10.7154,635459.0
2024-07-03 10:30:00,11.29,11.3,11.27,11.29,475739.0,10.7154,10.7249,10.6964,10.7154,475739.0
2024-07-03 10:35:00,11.29,11.3,11.26,11.28,274059.0,10.7154,10.7249,10.6869,10.7059,274059.0
2024-07-03 10:40:00,11.27,11.29,11.26,11.29,333748.0,10.6964,10.7154,10.6869,10.7154,333748.0
2024-07-03 10:45:00,11.29,11.29,11.26,11.28,342968.0,10.7154,10.7154,10.6869,10.7059,342968.0
2024-07-03 10:50:00,11.29,11.29,11.24,11.26,425056.0,10.7154,10.7154,10.6679,10.6869,425056.0
2024-07-03 10:55:00,11.27,11.27,11.21,11.21,481336.0,10.6964,10.6964,10.6395,10.6395,481336.0
2024-07-03 11:00:00,11.21,11.23,11.2,11.23,405030.0,10.6395,10.6584,10.63,10.6584,405030.0
2024-07-03 11:05:00,11.23,11.23,11.18,11.18,810522.0,10.6584,10.6584,10.611,10.611,810522.0
2024-07-03 11:10:00,11.18,11.2,11.15,11.2,1274634.0,10.611,10.63,10.5825,10.63,1274634.0
2024-07-03 11:15:00,11.2,11.27,11.19,11.24,1121488.0,10.63,10.6964,10.6205,10.6679,1121488.0
2024-07-03 11:20:00,11.25,11.25,11.19,11.23,288592.0,10.6774,10.6774,10.6205,10.6584,288592.0
2024-07-03 11:25:00,11.23,11.23,11.19,11.2,385571.0,10.6584,10.6584,10.6205,10.63,385571.0
2024-07-03 11:30:00,11.2,11.21,11.18,11.19,287822.0,10.63,10.6395,10.611,10.6205,287822.0
2024-07-03 11:35:00,11.2,11.23,11.17,11.22,345008.0,10.63,10.6584,10.6015,10.649,345008.0
2024-07-03 11:40:00,11.22,11.23,11.17,11.19,348320.0,10.649,10.6584,10.6015,10.6205,348320.0
2024-07-03 11:45:00,11.19,11.19,11.16,11.19,248362.0,10.6205,10.6205,10.592,10.6205,248362.0
2024-07-03 11:50:00,11.18,11.22,11.17,11.19,357332.0,10.611,10.649,10.6015,10.6205,357332.0
2024-07-03 11:55:00,11.18,11.19,11.17,11.18,286716.0,10.611,10.6205,10.6015,10.611,286716.0
2024-07-03 12:00:00,11.18,11.2,11.16,11.2,279169.0,10.611,10.63,10.592,10.63,279169.0
2024-07-03 12:05:00,11.19,11.21,11.18,11.19,239398.0,10.6205,10.6395,10.611,10.6205,239398.0
2024-07-03 12:10:00,11.2,11.2,11.17,11.19,256434.0,10.63,10.63,10.6015,10.6205,256434.0
2024-07-03 12:15:00,11.19,11.2,11.15,11.18,330282.0,10.6205,10.63,10.5825,10.611,330282.0
2024-07-03 12:20:00,11.19,11.19,11.17,11.17,253249.0,10.6205,10.6205,10.6015,10.6015,253249.0
2024-07-03 12:25:00,11.17,11.18,11.14,11.15,422491.0,10.6015,10.611,10.573,10.5825,422491.0
2024-07-03 12:30:00,11.15,11.23,11.13,11.22,648517.0,10.5825,10.6584,10.5635,10.649,648517.0
2024-07-03 12:35:00,11.23,11.24,11.2,11.21,464005.0,10.6584,10.6679,10.63,10.6395,464005.0
2024-07-03 12:40:00,11.21,11.21,11.18,11.21,529195.0,10.6395,10.6395,10.611,10.6395,529195.0
2024-07-03 12:45:00,11.21,11.22,11.17,11.2,943851.0,10.6395,10.649,10.6015,10.63,943851.0
2024-07-03 12:50:00,11.2,11.2,11.15,11.16,1089574.0,10.63,10.63,10.5825,10.592,1089574.0
2024-07-03 12:55:00,11.15,11.17,11.1,11.11,2296814.0,10.5825,10.6015,10.5351,10.5446,2296814.0
2024-07-05 09:30:00,11.12,11.21,11.04,11.1,1083502.0,10.554,10.6395,10.4781,10.5351,1083502.0
2024-07-05 09:35:00,11.1,11.19,11.08,11.11,343338.0,10.5351,10.6205,10.5161,10.5446,343338.0
2024-07-05 09:40:00,11.1,11.24,11.09,11.18,454446.0,10.5351,10.6679,10.5256,10.611,454446.0
2024-07-05 09:45:00,11.17,11.19,11.13,11.15,298771.0,10.6015,10.6205,10.5635,10.5825,298771.0
2024-07-05 09:50:00,11.15,11.16,11.09,11.11,328826.0,10.5825,10.592,10.5256,10.5446,328826.0
2024-07-05 09:55:00,11.1,11.11,11.06,11.09,322980.0,10.5351,10.5446,10.4971,10.5256,322980.0
2024-07-05 10:00:00,11.08,11.09,11.01,11.02,457592.0,10.5161,10.5256,10.4496,10.4591,457592.0
2024-07-05 10:05:00,11.03,11.03,10.94,10.96,913107.0,10.4686,10.4686,10.3832,10.4022,913107.0
2024-07-05 10:10:00,10.96,11.0,10.94,10.96,429088.0,10.4022,10.4402,10.3832,10.4022,429088.0
2024-07-05 10:15:00,10.96,10.98,10.94,10.96,335044.0,10.4022,10.4212,10.3832,10.4022,335044.0
2024-07-05 10:20:00,10.96,10.99,10.94,10.96,368400.0,10.4022,10.4307,10.3832,10.4022,368400.0
2024-07-05 10:25:00,10.96,10.96,10.91,10.92,380949.0,10.4022,10.4022,10.3547,10.3642,380949.0
2024-07-05 10:30:00,10.92,10.94,10.9,10.93,525010.0,10.3642,10.3832,10.3452,10.3737,525010.0
2024-07-05 10:35:00,10.92,10.95,10.9,10.9,332048.0,10.3642,10.3927,10.3452,10.3452,332048.0
2024-07-05 10:40:00,10.9,10.91,10.85,10.87,1051988.0,10.3452,10.3547,10.2978,10.3168,1051988.0
2024-07-05 10:45:00,10.88,10.91,10.86,10.91,344207.0,10.3263,10.3547,10.3073,10.3547,344207.0
2024-07-05 10:50:00,10.9,10.93,10.88,10.92,222473.0,10.3452,10.3737,10.3263,10.3642,222473.0
2024-07-05 10:55:00,10.93,10.93,10.89,10.9,315425.0,10.3737,10.3737,10.3357,10.3452,315425.0
2024-07-05 11:00:00,10.9,10.95,10.89,10.94,327527.0,10.3452,10.3927,10.3357,10.3832,327527.0
2024-07-05 11:05:00,10.94,10.99,10.94,10.98,341033.0,10.3832,10.4307,10.3832,10.4212,341033.0
2024-07-05 11:10:00,10.98,11.01,10.97,10.99,378976.0,10.4212,10.4496,10.4117,10.4307,378976.0
2024-07-05 11:15:00,10.98,11.0,10.96,10.99,236118.0,10.4212,10.4402,10.4022,10.4307,236118.0
2024-07-05 11:20:00,10.98,11.0,10.96,10.96,305729.0,10.4212,10.4402,10.4022,10.4022,305729.0
2024-07-05 11:25:00,10.96,10.98,10.96,10.97,122206.0,10.4022,10.4212,10.4022,10.4117,122206.0
2024-07-05 11:30:00,10.97,11.01,10.97,11.01,220972.0,10.4117,10.4496,10.4117,10.4496,220972.0
2024-07-05 11:35:00,11.01,11.05,11.0,11.02,441438.0,10.4496,10.4876,10.4402,10.4591,441438.0
2024-07-05 11:40:00,11.02,11.12,11.0,11.1,499179.0,10.4591,10.554,10.4402,10.5351,499179.0
2024-07-05 11:45:00,11.1,11.19,11.08,11.19,667760.0,10.5351,10.6205,10.5161,10.6205,667760.0
2024-07-05 11:50:00,11.19,11.22,11.16,11.19,785535.0,10.6205,10.649,10.592,10.6205,785535.0
2024-07-05 11:55:00,11.19,11.2,11.12,11.13,269814.0,10.6205,10.63,10.554,10.5635,269814.0
2024-07-05 12:00:00,11.13,11.17,11.13,11.15,162327.0,10.5635,10.6015,10.5635,10.5825,162327.0
2024-07-05 12:05:00,11.15,11.22,11.14,11.21,372293.0,10.5825,10.649,10.573,10.6395,372293.0
2024-07-05 12:10:00,11.21,11.22,11.18,11.19,249120.0,10.6395,10.649,10.611,10.6205,249120.0
2024-07-05 12:15:00,11.2,11.22,11.18,11.2,169915.0,10.63,10.649,10.611,10.63,169915.0
2024-07-05 12:20:00,11.2,11.2,11.15,11.17,181335.0,10.63,10.63,10.5825,10.6015,181335.0
2024-07-05 12:25:00,11.17,11.17,11.13,11.13,192872.0,10.6015,10.6015,10.5635,10.5635,192872.0
2024-07-05 12:30:00,11.13,11.15,11.13,11.14,97860.0,10.5635,10.5825,10.5635,10.573,97860.0
2024-07-05 12:35:00,11.15,11.18,11.13,11.13,146202.0,10.5825,10.611,10.5635,10.5635,146202.0
2024-07-05 12:40:00,11.13,11.14,11.1,11.11,139627.0,10.5635,10.573,10.5351,10.5446,139627.0
2024-07-05 12:45:00,11.12,11.12,11.11,11.11,67697.0,10.554,10.554,10.5446,10.5446,67697.0
2024-07-05 12:50:00,11.11,11.12,11.09,11.1,167015.0,10.5446,10.554,10.5256,10.5351,167015.0
2024-07-05 12:55:00,11.1,11.11,11.09,11.1,106331.0,10.5351,10.5446,10.5256,10.5351,106331.0
2024-07-05 13:00:00,11.1,11.1,11.07,11.08,143720.0,10.5351,10.5351,10.5066,10.5161,143720.0
2024-07-05 13:05:00,11.08,11.1,11.06,11.09,152293.0,10.5161,10.5351,10.4971,10.5256,152293.0
2024-07-05 13:10:00,11.09,11.1,11.08,11.09,113110.0,10.5256,10.5351,10.5161,10.5256,113110.0
2024-07-05 13:15:00,11.09,11.09,11.08,11.08,53365.0,10.5256,10.5256,10.5161,10.5161,53365.0
2024-07-05 13:20:00,11.08,11.09,11.07,11.09,151358.0,10.5161,10.5256,10.5066,10.5256,151358.0
2024-07-05 13:25:00,11.09,11.1,11.08,11.09,99026.0,10.5256,10.5351,10.5161,10.5256,99026.0
2024-07-05 13:30:00,11.1,11.11,11.08,11.1,72483.0,10.5351,10.5446,10.5161,10.5351,72483.0
2024-07-05 13:35:00,11.1,11.11,11.1,11.11,56010.0,10.5351,10.5446,10.5351,10.5446,56010.0
2024-07-05 13:40:00,11.11,11.14,11.1,11.12,196767.0,10.5446,10.573,10.5351,10.554,196767.0
2024-07-05 13:45:00,11.12,11.13,11.1,11.1,87109.0,10.554,10.5635,10.5351,10.5351,87109.0
2024-07-05 13:50:00,11.1,11.15,11.1,11.13,194411.0,10.5351,10.5825,10.5351,10.5635,194411.0
2024-07-05 13:55:00,11.13,11.16,11.13,11.15,121019.0,10.5635,10.592,10.5635,10.5825,121019.0
2024-07-05 14:00:00,11.15,11.17,11.13,11.16,109740.0,10.5825,10.6015,10.5635,10.592,109740.0
2024-07-05 14:05:00,11.17,11.17,11.14,11.14,98858.0,10.6015,10.6015,10.573,10.573,98858.0
2024-07-05 14:10:00,11.14,11.14,11.1,11.12,126777.0,10.573,10.573,10.5351,10.554,126777.0
2024-07-05 14:15:00,11.11,11.12,11.1,11.12,90962.0,10.5446,10.554,10.5351,10.554,90962.0
2024-07-05 14:20:00,11.12,11.12,11.1,11.11,77580.0,10.554,10.554,10.5351,10.5446,77580.0
2024-07-05 14:25:00,11.11,11.13,11.09,11.1,109973.0,10.5446,10.5635,10.5256,10.5351,109973.0
2024-07-05 14:30:00,11.1,11.14,11.09,11.13,120479.0,10.5351,10.573,10.5256,10.5635,120479.0
2024-07-05 14:35:00,11.14,11.14,11.11,11.13,119980.0,10.573,10.573,10.5446,10.5635,119980.0
2024-07-05 14:40:00,11.12,11.15,11.12,11.14,148740.0,10.554,10.5825,10.554,10.573,148740.0
2024-07-05 14:45:00,11.13,11.15,11.13,11.15,97221.0,10.5635,10.5825,10.5635,10.5825,97221.0
2024-07-05 14:50:00,11.15,11.16,11.13,11.14,226078.0,10.5825,10.592,10.5635,10.573,226078.0
2024-07-05 14:55:00,11.14,11.15,11.13,11.13,117163.0,10.573,10.5825,10.5635,10.5635,117163.0
2024-07-05 15:00:00,11.13,11.14,11.13,11.14,57708.0,10.5635,10.573,10.5635,10.573,57708.0
2024-07-05 15:05:00,11.13,11.16,11.13,11.16,254950.0,10.5635,10.592,10.5635,10.592,254950.0
2024-07-05 15:10:00,11.16,11.16,11.15,11.16,122607.0,10.592,10.592,10.5825,10.592,122607.0
2024-07-05 15:15:00,11.16,11.16,11.14,11.16,174741.0,10.592,10.592,10.573,10.592,174741.0
2024-07-05 15:20:00,11.15,11.17,11.15,11.16,217329.0,10.5825,10.6015,10.5825,10.592,217329.0
2024-07-05 15:25:00,11.16,11.19,11.15,11.19,261693.0,10.592,10.6205,10.5825,10.6205,261693.0
2024-07-05 15:30:00,11.19,11.26,11.17,11.26,562579.0,10.6205,10.6869,10.6015,10.6869,562579.0
2024-07-05 15:35:00,11.26,11.28,11.25,11.27,342904.0,10.6869,10.7059,10.6774,10.6964,342904.0
2024-07-05 15:40:00,11.27,11.28,11.25,11.27,261146.0,10.6964,10.7059,10.6774,10.6964,261146.0
2024-07-05 15:45:00,11.26,11.29,11.25,11.29,299640.0,10.6869,10.7154,10.6774,10.7154,299640.0
2024-07-05 15:50:00,11.28,11.29,11.25,11.25,584809.0,10.7059,10.7154,10.6774,10.6774,584809.0
2024-07-05 15:55:00,11.25,11.29,11.24,11.27,999224.0,10.6774,10.7154,10.6679,10.6964,999224.0
2024-07-08 09:30:00,11.28,11.28,11.13,11.19,847432.0,10.7059,10.7059,10.5635,10.6205,847432.0
2024-07-08 09:35:00,11.18,11.23,11.15,11.23,273760.0,10.611,10.6584,10.5825,10.6584,273760.0
2024-07-08 09:40:00,11.22,11.24,11.2,11.23,259750.0,10.649,10.6679,10.63,10.6584,259750.0
2024-07-08 09:45:00,11.22,11.23,11.14,11.15,283113.0,10.649,10.6584,10.573,10.5825,283113.0
2024-07-08 09:50:00,11.15,11.15,11.07,11.15,301917.0,10.5825,10.5825,10.5066,10.5825,301917.0
2024-07-08 09:55:00,11.14,11.15,11.13,11.13,122440.0,10.573,10.5825,10.5635,10.5635,122440.0
2024-07-08 10:00:00,11.13,11.15,11.08,11.08,277291.0,10.5635,10.5825,10.5161,10.5161,277291.0
2024-07-08 10:05:00,11.09,11.09,11.04,11.09,464384.0,10.5256,10.5256,10.4781,10.5256,464384.0
2024-07-08 10:10:00,11.09,11.11,11.07,11.1,220667.0,10.5256,10.5446,10.5066,10.5351,220667.0
2024-07-08 10:15:00,11.1,11.11,11.07,11.09,272503.0,10.5351,10.5446,10.5066,10.5256,272503.0
2024-07-08 10:20:00,11.1,11.1,11.04,11.06,207399.0,10.5351,10.5351,10.4781,10.4971,207399.0
2024-07-08 10:25:00,11.07,11.07,11.02,11.04,251111.0,10.5066,10.5066,10.4591,10.4781,251111.0
2024-07-08 10:30:00,11.04,11.04,11.0,11.01,372453.0,10.4781,10.4781,10.4402,10.4496,372453.0
2024-07-08 10:35:00,11.01,11.01,10.98,11.0,302867.0,10.4496,10.4496,10.4212,10.4402,302867.0
2024-07-08 10:40:00,11.0,11.0,10.94,10.99,502607.0,10.4402,10.4402,10.3832,10.4307,502607.0
2024-07-08 10:45:00,10.98,10.99,10.96,10.97,251861.0,10.4212,10.4307,10.4022,10.4117,251861.0
2024-07-08 10:50:00,10.97,11.01,10.97,11.0,162569.0,10.4117,10.4496,10.4117,10.4402,162569.0
2024-07-08 10:55:00,11.01,11.03,10.99,11.01,174179.0,10.4496,10.4686,10.4307,10.4496,174179.0
2024-07-08 11:00:00,11.01,11.01,10.96,11.01,269872.0,10.4496,10.4496,10.4022,10.4496,269872.0
2024-07-08 11:05:00,11.0,11.01,10.98,10.99,207683.0,10.4402,10.4496,10.4212,10.4307,207683.0
2024-07-08 11:10:00,11.0,11.01,10.97,11.01,267393.0,10.4402,10.4496,10.4117,10.4496,267393.0
2024-07-08 11:15:00,11.01,11.02,10.99,10.99,177515.0,10.4496,10.4591,10.4307,10.4307,177515.0
2024-07-08 11:20:00,11.0,11.0,10.96,10.97,198946.0,10.4402,10.4402,10.4022,10.4117,198946.0
2024-07-08 11:25:00,10.97,10.98,10.92,10.93,369477.0,10.4117,10.4212,10.3642,10.3737,369477.0
2024-07-08 11:30:00,10.93,10.98,10.92,10.96,428479.0,10.3737,10.4212,10.3642,10.4022,428479.0
2024-07-08 11:35:00,10.96,10.99,10.96,10.98,166889.0,10.4022,10.4307,10.4022,10.4212,166889.0
2024-07-08 11:40:00,10.97,10.98,10.95,10.95,101771.0,10.4117,10.4212,10.3927,10.3927,101771.0
2024-07-08 11:45:00,10.96,10.96,10.95,10.96,71276.0,10.4022,10.4022,10.3927,10.4022,71276.0
2024-07-08 11:50:00,10.95,10.96,10.88,10.9,432814.0,10.3927,10.4022,10.3263,10.3452,432814.0
2024-07-08 11:55:00,10.9,10.9,10.87,10.88,238755.0,10.3452,10.3452,10.3168,10.3263,238755.0
2024-07-08 12:00:00,10.87,10.88,10.84,10.87,420795.0,10.3168,10.3263,10.2883,10.3168,420795.0
2024-07-08 12:05:00,10.87,10.87,10.84,10.85,362146.0,10.3168,10.3168,10.2883,10.2978,362146.0
2024-07-08 12:10:00,10.85,10.86,10.84,10.85,142031.0,10.2978,10.3073,10.2883,10.2978,142031.0
2024-07-08 12:15:00,10.85,10.87,10.84,10.87,281421.0,10.2978,10.3168,10.2883,10.3168,281421.0
2024-07-08 12:20:00,10.87,10.87,10.86,10.87,110801.0,10.3168,10.3168,10.3073,10.3168,110801.0
2024-07-08 12:25:00,10.86,10.87,10.84,10.87,287528.0,10.3073,10.3168,10.2883,10.3168,287528.0
2024-07-08 12:30:00,10.87,10.89,10.85,10.88,169773.0,10.3168,10.3357,10.2978,10.3263,169773.0
2024-07-08 12:35:00,10.88,10.92,10.87,10.91,232779.0,10.3263,10.3642,10.3168,10.3547,232779.0
2024-07-08 12:40:00,10.91,10.91,10.87,10.88,188533.0,10.3547,10.3547,10.3168,10.3263,188533.0
2024-07-08 12:45:00,10.88,10.88,10.85,10.86,281961.0,10.3263,10.3263,10.2978,10.3073,281961.0
2024-07-08 12:50:00,10.87,10.87,10.85,10.85,104030.0,10.3168,10.3168,10.2978,10.2978,104030.0
2024-07-08 12:55:00,10.86,10.86,10.83,10.86,304948.0,10.3073,10.3073,10.2788,10.3073,304948.0
2024-07-08 13:00:00,10.86,10.86,10.83,10.85,247108.0,10.3073,10.3073,10.2788,10.2978,247108.0
2024-07-08 13:05:00,10.85,10.86,10.83,10.85,201723.0,10.2978,10.3073,10.2788,10.2978,201723.0
2024-07-08 13:10:00,10.85,10.85,10.81,10.82,243650.0,10.2978,10.2978,10.2598,10.2693,243650.0
2024-07-08 13:15:00,10.82,10.82,10.78,10.8,542203.0,10.2693,10.2693,10.2313,10.2503,542203.0
2024-07-08 13:20:00,10.8,10.81,10.79,10.79,309750.0,10.2503,10.2598,10.2408,10.2408,309750.0
2024-07-08 13:25:00,10.8,10.85,10.79,10.85,259874.0,10.2503,10.2978,10.2408,10.2978,259874.0
2024-07-08 13:30:00,10.85,10.88,10.84,10.88,280854.0,10.2978,10.3263,10.2883,10.3263,280854.0
2024-07-08 13:35:00,10.88,10.89,10.87,10.88,232109.0,10.3263,10.3357,10.3168,10.3263,232109.0
2024-07-08 13:40:00,10.88,10.91,10.87,10.9,331481.0,10.3263,10.3547,10.3168,10.3452,331481.0
2024-07-08 13:45:00,10.9,10.9,10.87,10.88,144589.0,10.3452,10.3452,10.3168,10.3263,144589.0
2024-07-08 13:50:00,10.88,10.88,10.86,10.87,155036.0,10.3263,10.3263,10.3073,10.3168,155036.0
2024-07-08 13:55:00,10.87,10.87,10.86,10.87,129196.0,10.3168,10.3168,10.3073,10.3168,129196.0
2024-07-08 14:00:00,10.86,10.87,10.83,10.85,304978.0,10.3073,10.3168,10.2788,10.2978,304978.0
2024-07-08 14:05:00,10.85,10.86,10.84,10.85,167735.0,10.2978,10.3073,10.2883,10.2978,167735.0
2024-07-08 14:10:00,10.85,10.87,10.84,10.85,174105.0,10.2978,10.3168,10.2883,10.2978,174105.0
2024-07-08 14:15:00,10.85,10.85,10.83,10.83,218194.0,10.2978,10.2978,10.2788,10.2788,218194.0
2024-07-08 14:20:00,10.84,10.85,10.82,10.83,270210.0,10.2883,10.2978,10.2693,10.2788,270210.0
2024-07-08 14:25:00,10.83,10.83,10.81,10.81,163131.0,10.2788,10.2788,10.2598,10.2598,163131.0
2024-07-08 14:30:00,10.81,10.82,10.8,10.82,246046.0,10.2598,10.2693,10.2503,10.2693,246046.0
2024-07-08 14:35:00,10.82,10.82,10.78,10.79,190325.0,10.2693,10.2693,10.2313,10.2408,190325.0
2024-07-08 14:40:00,10.79,10.8,10.78,10.78,227898.0,10.2408,10.2503,10.2313,10.2313,227898.0
2024-07-08 14:45:00,10.79,10.79,10.77,10.79,291896.0,10.2408,10.2408,10.2219,10.2408,291896.0
2024-07-08 14:50:00,10.78,10.79,10.77,10.78,207305.0,10.2313,10.2408,10.2219,10.2313,207305.0
2024-07-08 14:55:00,10.78,10.79,10.77,10.78,292166.0,10.2313,10.2408,10.2219,10.2313,292166.0
2024-07-08 15:00:00,10.78,10.84,10.77,10.83,379237.0,10.2313,10.2883,10.2219,10.2788,379237.0
2024-07-08 15:05:00,10.83,10.84,10.8,10.8,401077.0,10.2788,10.2883,10.2503,10.2503,401077.0
2024-07-08 15:10:00,10.8,10.81,10.78,10.8,305479.0,10.2503,10.2598,10.2313,10.2503,305479.0
2024-07-08 15:15:00,10.81,10.82,10.8,10.81,215223.0,10.2598,10.2693,10.2503,10.2598,215223.0
2024-07-08 15:20:00,10.81,10.83,10.8,10.81,182748.0,10.2598,10.2788,10.2503,10.2598,182748.0
2024-07-08 15:25:00,10.81,10.82,10.81,10.82,180976.0,10.2598,10.2693,10.2598,10.2693,180976.0
2024-07-08 15:30:00,10.81,10.84,10.78,10.83,569993.0,10.2598,10.2883,10.2313,10.2788,569993.0
2024-07-08 15:35:00,10.83,10.89,10.82,10.89,583953.0,10.2788,10.3357,10.2693,10.3357,583953.0
2024-07-08 15:40:00,10.88,10.91,10.87,10.88,711436.0,10.3263,10.3547,10.3168,10.3263,711436.0
2024-07-08 15:45:00,10.88,10.92,10.87,10.89,583607.0,10.3263,10.3642,10.3168,10.3357,583607.0
2024-07-08 15:50:00,10.88,10.89,10.83,10.84,714799.0,10.3263,10.3357,10.2788,10.2883,714799.0
2024-07-08 15:55:00,10.84,10.84,10.8,10.82,1429929.0,10.2883,10.2883,10.2503,10.2693,1429929.0
2024-07-09 09:30:00,10.82,10.87,10.69,10.7,1001750.0,10.2693,10.3168,10.1459,10.1554,1001750.0
2024-07-09 09:35:00,10.7,10.78,10.69,10.76,335922.0,10.1554,10.2313,10.1459,10.2124,335922.0
2024-07-09 09:40:00,10.77,10.79,10.75,10.75,160489.0,10.2219,10.2408,10.2029,10.2029,160489.0
2024-07-09 09:45:00,10.76,10.84,10.74,10.83,417950.0,10.2124,10.2883,10.1934,10.2788,417950.0
2024-07-09 09:50:00,10.82,10.9,10.8,10.82,336169.0,10.2693,10.3452,10.2503,10.2693,336169.0
2024-07-09 09:55:00,10.81,10.86,10.8,10.84,153265.0,10.2598,10.3073,10.2503,10.2883,153265.0
2024-07-09 10:00:00,10.85,10.91,10.84,10.9,304054.0,10.2978,10.3547,10.2883,10.3452,304054.0
2024-07-09 10:05:00,10.9,10.91,10.88,10.9,190477.0,10.3452,10.3547,10.3263,10.3452,190477.0
2024-07-09 10:10:00,10.9,10.91,10.86,10.88,195063.0,10.3452,10.3547,10.3073,10.3263,195063.0
2024-07-09 10:15:00,10.87,10.89,10.85,10.87,290932.0,10.3168,10.3357,10.2978,10.3168,290932.0
2024-07-09 10:20:00,10.87,10.9,10.86,10.9,114443.0,10.3168,10.3452,10.3073,10.3452,114443.0
2024-07-09 10:25:00,10.9,10.94,10.88,10.93,189246.0,10.3452,10.3832,10.3263,10.3737,189246.0
2024-07-09 10:30:00,10.93,10.95,10.9,10.95,361188.0,10.3737,10.3927,10.3452,10.3927,361188.0
2024-07-09 10:35:00,10.94,10.97,10.94,10.96,227239.0,10.3832,10.4117,10.3832,10.4022,227239.0
2024-07-09 10:40:00,10.96,10.97,10.91,10.94,321411.0,10.4022,10.4117,10.3547,10.3832,321411.0
2024-07-09 10:45:00,10.94,10.94,10.91,10.91,178056.0,10.3832,10.3832,10.3547,10.3547,178056.0
2024-07-09 10:50:00,10.91,10.93,10.89,10.93,155519.0,10.3547,10.3737,10.3357,10.3737,155519.0
2024-07-09 10:55:00,10.93,10.94,10.92,10.94,153162.0,10.3737,10.3832,10.3642,10.3832,153162.0
2024-07-09 11:00:00,10.94,10.95,10.89,10.93,241864.0,10.3832,10.3927,10.3357,10.3737,241864.0
2024-07-09 11:05:00,10.93,10.93,10.88,10.88,149520.0,10.3737,10.3737,10.3263,10.3263,149520.0
2024-07-09 11:10:00,10.89,10.89,10.85,10.86,177669.0,10.3357,10.3357,10.2978,10.3073,177669.0
2024-07-09 11:15:00,10.86,10.86,10.82,10.82,186577.0,10.3073,10.3073,10.2693,10.2693,186577.0
2024-07-09 11:20:00,10.82,10.82,10.8,10.8,111783.0,10.2693,10.2693,10.2503,10.2503,111783.0
2024-07-09 11:25:00,10.8,10.83,10.8,10.82,117196.0,10.2503,10.2788,10.2503,10.2693,117196.0
2024-07-09 11:30:00,10.81,10.83,10.81,10.82,150385.0,10.2598,10.2788,10.2598,10.2693,150385.0
2024-07-09 11:35:00,10.82,10.83,10.81,10.82,128665.0,10.2693,10.2788,10.2598,10.2693,128665.0
2024-07-09 11:40:00,10.82,10.82,10.8,10.82,138990.0,10.2693,10.2693,10.2503,10.2693,138990.0
2024-07-09 11:45:00,10.82,10.83,10.8,10.82,103959.0,10.2693,10.2788,10.2503,10.2693,103959.0
2024-07-09 11:50:00,10.83,10.83,10.79,10.79,70400.0,10.2788,10.2788,10.2408,10.2408,70400.0
2024-07-09 11:55:00,10.79,10.8,10.77,10.78,220724.0,10.2408,10.2503,10.2219,10.2313,220724.0
2024-07-09 12:00:00,10.78,10.85,10.77,10.84,208088.0,10.2313,10.2978,10.2219,10.2883,208088.0
2024-07-09 12:05:00,10.84,10.84,10.81,10.82,101645.0,10.2883,10.2883,10.2598,10.2693,101645.0
2024-07-09 12:10:00,10.82,10.82,10.79,10.79,70178.0,10.2693,10.2693,10.2408,10.2408,70178.0
2024-07-09 12:15:00,10.8,10.8,10.79,10.79,66968.0,10.2503,10.2503,10.2408,10.2408,66968.0
2024-07-09 12:20:00,10.79,10.82,10.79,10.81,139133.0,10.2408,10.2693,10.2408,10.2598,139133.0
2024-07-09 12:25:00,10.81,10.83,10.8,10.8,135524.0,10.2598,10.2788,10.2503,10.2503,135524.0
2024-07-09 12:30:00,10.8,10.83,10.79,10.83,162106.0,10.2503,10.2788,10.2408,10.2788,162106.0
2024-07-09 12:35:00,10.82,10.83,10.77,10.78,76879.0,10.2693,10.2788,10.2219,10.2313,76879.0
2024-07-09 12:40:00,10.79,10.8,10.78,10.79,153789.0,10.2408,10.2503,10.2313,10.2408,153789.0
2024-07-09 12:45:00,10.8,10.82,10.79,10.81,125071.0,10.2503,10.2693,10.2408,10.2598,125071.0
2024-07-09 12:50:00,10.8,10.82,10.79,10.79,91743.0,10.2503,10.2693,10.2408,10.2408,91743.0
2024-07-09 12:55:00,10.79,10.81,10.79,10.8,84103.0,10.2408,10.2598,10.2408,10.2503,84103.0
2024-07-09 13:00:00,10.8,10.83,10.8,10.83,77190.0,10.2503,10.2788,10.2503,10.2788,77190.0
2024-07-09 13:05:00,10.83,10.83,10.8,10.82,67938.0,10.2788,10.2788,10.2503,10.2693,67938.0
2024-07-09 13:10:00,10.82,10.85,10.81,10.84,119970.0,10.2693,10.2978,10.2598,10.2883,119970.0
2024-07-09 13:15:00,10.84,10.84,10.8,10.83,107587.0,10.2883,10.2883,10.2503,10.2788,107587.0
2024-07-09 13:20:00,10.83,10.85,10.81,10.85,111034.0,10.2788,10.2978,10.2598,10.2978,111034.0
2024-07-09 13:25:00,10.85,10.88,10.84,10.86,250851.0,10.2978,10.3263,10.2883,10.3073,250851.0
2024-07-09 13:30:00,10.86,10.92,10.85,10.92,176038.0,10.3073,10.3642,10.2978,10.3642,176038.0
2024-07-09 13:35:00,10.92,10.92,10.91,10.92,123682.0,10.3642,10.3642,10.3547,10.3642,123682.0
2024-07-09 13:40:00,10.92,10.92,10.89,10.9,114725.0,10.3642,10.3642,10.3357,10.3452,114725.0
2024-07-09 13:45:00,10.91,10.91,10.88,10.89,121305.0,10.3547,10.3547,10.3263,10.3357,121305.0
2024-07-09 13:50:00,10.89,10.9,10.87,10.87,137066.0,10.3357,10.3452,10.3168,10.3168,137066.0
2024-07-09 13:55:00,10.88,10.88,10.83,10.83,166992.0,10.3263,10.3263,10.2788,10.2788,166992.0
2024-07-09 14:00:00,10.83,10.85,10.81,10.83,143355.0,10.2788,10.2978,10.2598,10.2788,143355.0
2024-07-09 14:05:00,10.83,10.83,10.82,10.83,109211.0,10.2788,10.2788,10.2693,10.2788,109211.0
2024-07-09 14:10:00,10.83,10.83,10.82,10.83,43946.0,10.2788,10.2788,10.2693,10.2788,43946.0
2024-07-09 14:15:00,10.83,10.83,10.8,10.8,109572.0,10.2788,10.2788,10.2503,10.2503,109572.0
2024-07-09 14:20:00,10.8,10.81,10.79,10.79,109603.0,10.2503,10.2598,10.2408,10.2408,109603.0
2024-07-09 14:25:00,10.79,10.8,10.77,10.78,222505.0,10.2408,10.2503,10.2219,10.2313,222505.0
2024-07-09 14:30:00,10.79,10.79,10.77,10.78,122170.0,10.2408,10.2408,10.2219,10.2313,122170.0
2024-07-09 14:35:00,10.79,10.8,10.78,10.79,130464.0,10.2408,10.2503,10.2313,10.2408,130464.0
2024-07-09 14:40:00,10.79,10.79,10.77,10.78,94688.0,10.2408,10.2408,10.2219,10.2313,94688.0
2024-07-09 14:45:00,10.78,10.81,10.77,10.81,160629.0,10.2313,10.2598,10.2219,10.2598,160629.0
2024-07-09 14:50:00,10.8,10.81,10.77,10.78,176867.0,10.2503,10.2598,10.2219,10.2313,176867.0
2024-07-09 14:55:00,10.77,10.79,10.77,10.79,189903.0,10.2219,10.2408,10.2219,10.2408,189903.0
2024-07-09 15:00:00,10.79,10.82,10.78,10.79,257125.0,10.2408,10.2693,10.2313,10.2408,257125.0
2024-07-09 15:05:00,10.8,10.82,10.78,10.79,250330.0,10.2503,10.2693,10.2313,10.2408,250330.0
2024-07-09 15:10:00,10.79,10.8,10.77,10.79,179004.0,10.2408,10.2503,10.2219,10.2408,179004.0
2024-07-09 15:15:00,10.79,10.82,10.78,10.82,174457.0,10.2408,10.2693,10.2313,10.2693,174457.0
2024-07-09 15:20:00,10.82,10.82,10.78,10.78,221645.0,10.2693,10.2693,10.2313,10.2313,221645.0
2024-07-09 15:25:00,10.78,10.85,10.78,10.85,221232.0,10.2313,10.2978,10.2313,10.2978,221232.0
2024-07-09 15:30:00,10.85,10.86,10.83,10.85,326229.0,10.2978,10.3073,10.2788,10.2978,326229.0
2024-07-09 15:35:00,10.85,10.85,10.82,10.84,248921.0,10.2978,10.2978,10.2693,10.2883,248921.0
2024-07-09 15:40:00,10.84,10.84,10.79,10.79,168981.0,10.2883,10.2883,10.2408,10.2408,168981.0
2024-07-09 15:45:00,10.79,10.82,10.78,10.82,297673.0,10.2408,10.2693,10.2313,10.2693,297673.0
2024-07-09 15:50:00,10.81,10.82,10.79,10.79,496691.0,10.2598,10.2693,10.2408,10.2408,496691.0
2024-07-09 15:55:00,10.79,10.81,10.78,10.81,1060741.0,10.2408,10.2598,10.2313,10.2598,1060741.0
2024-07-10 09:30:00,10.85,10.86,10.76,10.83,376932.0,10.2978,10.3073,10.2124,10.2788,376932.0
2024-07-10 09:35:00,10.83,10.89,10.82,10.87,204308.0,10.2788,10.3357,10.2693,10.3168,204308.0
2024-07-10 09:40:00,10.87,10.87,10.83,10.87,143634.0,10.3168,10.3168,10.2788,10.3168,143634.0
2024-07-10 09:45:00,10.87,10.93,10.86,10.88,256597.0,10.3168,10.3737,10.3073,10.3263,256597.0
2024-07-10 09:50:00,10.88,10.91,10.85,10.91,280431.0,10.3263,10.3547,10.2978,10.3547,280431.0
2024-07-10 09:55:00,10.91,10.94,10.9,10.93,207290.0,10.3547,10.3832,10.3452,10.3737,207290.0
2024-07-10 10:00:00,10.94,11.03,10.92,11.03,554863.0,10.3832,10.4686,10.3642,10.4686,554863.0
2024-07-10 10:05:00,11.03,11.03,11.0,11.02,264644.0,10.4686,10.4686,10.4402,10.4591,264644.0
2024-07-10 10:10:00,11.02,11.07,11.0,11.07,536626.0,10.4591,10.5066,10.4402,10.5066,536626.0
2024-07-10 10:15:00,11.07,11.12,11.05,11.09,320370.0,10.5066,10.554,10.4876,10.5256,320370.0
2024-07-10 10:20:00,11.09,11.11,11.09,11.11,191788.0,10.5256,10.5446,10.5256,10.5446,191788.0
2024-07-10 10:25:00,11.11,11.13,11.06,11.13,258880.0,10.5446,10.5635,10.4971,10.5635,258880.0
2024-07-10 10:30:00,11.13,11.16,11.11,11.15,308952.0,10.5635,10.592,10.5446,10.5825,308952.0
2024-07-10 10:35:00,11.15,11.2,11.15,11.19,337570.0,10.5825,10.63,10.5825,10.6205,337570.0
2024-07-10 10:40:00,11.2,11.2,11.11,11.12,316883.0,10.63,10.63,10.5446,10.554,316883.0
2024-07-10 10:45:00,11.13,11.14,11.08,11.1,272297.0,10.5635,10.573,10.5161,10.5351,272297.0
2024-07-10 10:50:00,11.1,11.1,11.08,11.09,153649.0,10.5351,10.5351,10.5161,10.5256,153649.0
2024-07-10 10:55:00,11.09,11.11,11.05,11.07,211431.0,10.5256,10.5446,10.4876,10.5066,211431.0
2024-07-10 11:00:00,11.07,11.12,11.06,11.12,171052.0,10.5066,10.554,10.4971,10.554,171052.0
2024-07-10 11:05:00,11.12,11.19,11.11,11.18,203460.0,10.554,10.6205,10.5446,10.611,203460.0
2024-07-10 11:10:00,11.18,11.18,11.15,11.18,185637.0,10.611,10.611,10.5825,10.611,185637.0
2024-07-10 11:15:00,11.18,11.18,11.13,11.15,193647.0,10.611,10.611,10.5635,10.5825,193647.0
2024-07-10 11:20:00,11.15,11.15,11.11,11.11,145319.0,10.5825,10.5825,10.5446,10.5446,145319.0
2024-07-10 11:25:00,11.11,11.14,11.09,11.12,141939.0,10.5446,10.573,10.5256,10.554,141939.0
2024-07-10 11:30:00,11.12,11.13,11.1,11.12,141963.0,10.554,10.5635,10.5351,10.554,141963.0
2024-07-10 11:35:00,11.12,11.17,11.11,11.17,123377.0,10.554,10.6015,10.5446,10.6015,123377.0
2024-07-10 11:40:00,11.17,11.18,11.13,11.13,95483.0,10.6015,10.611,10.5635,10.5635,95483.0
2024-07-10 11:45:00,11.13,11.14,11.08,11.1,76158.0,10.5635,10.573,10.5161,10.5351,76158.0
2024-07-10 11:50:00,11.09,11.11,11.08,11.1,165678.0,10.5256,10.5446,10.5161,10.5351,165678.0
2024-07-10 11:55:00,11.1,11.14,11.09,11.13,128288.0,10.5351,10.573,10.5256,10.5635,128288.0
2024-07-10 12:00:00,11.13,11.14,11.11,11.12,79452.0,10.5635,10.573,10.5446,10.554,79452.0
2024-07-10 12:05:00,11.12,11.13,11.1,11.1,76664.0,10.554,10.5635,10.5351,10.5351,76664.0
2024-07-10 12:10:00,11.11,11.14,11.1,11.14,69565.0,10.5446,10.573,10.5351,10.573,69565.0
2024-07-10 12:15:00,11.13,11.17,11.13,11.17,146075.0,10.5635,10.6015,10.5635,10.6015,146075.0
2024-07-10 12:20:00,11.17,11.17,11.16,11.17,69572.0,10.6015,10.6015,10.592,10.6015,69572.0
2024-07-10 12:25:00,11.17,11.18,11.15,11.16,114641.0,10.6015,10.611,10.5825,10.592,114641.0
2024-07-10 12:30:00,11.17,11.19,11.14,11.15,241768.0,10.6015,10.6205,10.573,10.5825,241768.0
2024-07-10 12:35:00,11.15,11.16,11.13,11.14,89824.0,10.5825,10.592,10.5635,10.573,89824.0
2024-07-10 12:40:00,11.15,11.19,11.15,11.19,164220.0,10.5825,10.6205,10.5825,10.6205,164220.0
2024-07-10 12:45:00,11.19,11.19,11.15,11.18,184301.0,10.6205,10.6205,10.5825,10.611,184301.0
2024-07-10 12:50:00,11.17,11.23,11.17,11.22,405210.0,10.6015,10.6584,10.6015,10.649,405210.0
2024-07-10 12:55:00,11.21,11.25,11.2,11.25,152731.0,10.6395,10.6774,10.63,10.6774,152731.0
2024-07-10 13:00:00,11.25,11.27,11.24,11.27,172045.0,10.6774,10.6964,10.6679,10.6964,172045.0
2024-07-10 13:05:00,11.27,11.28,11.23,11.26,221643.0,10.6964,10.7059,10.6584,10.6869,221643.0
2024-07-10 13:10:00,11.26,11.29,11.26,11.28,190417.0,10.6869,10.7154,10.6869,10.7059,190417.0
2024-07-10 13:15:00,11.28,11.31,11.25,11.26,201103.0,10.7059,10.7344,10.6774,10.6869,201103.0
2024-07-10 13:20:00,11.26,11.26,11.18,11.19,196970.0,10.6869,10.6869,10.611,10.6205,196970.0
2024-07-10 13:25:00,11.19,11.2,11.17,11.19,163325.0,10.6205,10.63,10.6015,10.6205,163325.0
2024-07-10 13:30:00,11.19,11.2,11.17,11.18,100272.0,10.6205,10.63,10.6015,10.611,100272.0
2024-07-10 13:35:00,11.18,11.18,11.16,11.17,68374.0,10.611,10.611,10.592,10.6015,68374.0
2024-07-10 13:40:00,11.18,11.19,11.16,11.17,88815.0,10.611,10.6205,10.592,10.6015,88815.0
2024-07-10 13:45:00,11.17,11.18,11.16,11.17,98094.0,10.6015,10.611,10.592,10.6015,98094.0
2024-07-10 13:50:00,11.16,11.18,11.14,11.17,166708.0,10.592,10.611,10.573,10.6015,166708.0
2024-07-10 13:55:00,11.18,11.24,11.17,11.22,209839.0,10.611,10.6679,10.6015,10.649,209839.0
2024-07-10 14:00:00,11.22,11.24,11.21,11.23,260797.0,10.649,10.6679,10.6395,10.6584,260797.0
2024-07-10 14:05:00,11.24,11.24,11.2,11.21,190788.0,10.6679,10.6679,10.63,10.6395,190788.0
2024-07-10 14:10:00,11.22,11.22,11.19,11.2,114546.0,10.649,10.649,10.6205,10.63,114546.0
2024-07-10 14:15:00,11.2,11.22,11.19,11.21,62308.0,10.63,10.649,10.6205,10.6395,62308.0
2024-07-10 14:20:00,11.21,11.22,11.19,11.2,113932.0,10.6395,10.649,10.6205,10.63,113932.0
2024-07-10 14:25:00,11.21,11.22,11.2,11.2,113975.0,10.6395,10.649,10.63,10.63,113975.0
2024-07-10 14:30:00,11.2,11.25,11.19,11.25,258555.0,10.63,10.6774,10.6205,10.6774,258555.0
2024-07-10 14:35:00,11.26,11.27,11.24,11.24,143587.0,10.6869,10.6964,10.6679,10.6679,143587.0
2024-07-10 14:40:00,11.24,11.26,11.22,11.24,177230.0,10.6679,10.6869,10.649,10.6679,177230.0
2024-07-10 14:45:00,11.24,11.24,11.2,11.21,104616.0,10.6679,10.6679,10.63,10.6395,104616.0
2024-07-10 14:50:00,11.21,11.23,11.2,11.23,135663.0,10.6395,10.6584,10.63,10.6584,135663.0
2024-07-10 14:55:00,11.23,11.24,11.22,11.24,144802.0,10.6584,10.6679,10.649,10.6679,144802.0
2024-07-10 15:00:00,11.24,11.25,11.23,11.23,214048.0,10.6679,10.6774,10.6584,10.6584,214048.0
2024-07-10 15:05:00,11.23,11.26,11.22,11.25,267343.0,10.6584,10.6869,10.649,10.6774,267343.0
2024-07-10 15:10:00,11.25,11.25,11.22,11.24,112814.0,10.6774,10.6774,10.649,10.6679,112814.0
2024-07-10 15:15:00,11.23,11.27,11.23,11.27,153040.0,10.6584,10.6964,10.6584,10.6964,153040.0
2024-07-10 15:20:00,11.27,11.27,11.25,11.26,136930.0,10.6964,10.6964,10.6774,10.6869,136930.0
2024-07-10 15:25:00,11.26,11.27,11.25,11.27,266748.0,10.6869,10.6964,10.6774,10.6964,266748.0
2024-07-10 15:30:00,11.27,11.3,11.26,11.28,433964.0,10.6964,10.7249,10.6869,10.7059,433964.0
2024-07-10 15:35:00,11.28,11.3,11.27,11.3,254424.0,10.7059,10.7249,10.6964,10.7249,254424.0
2024-07-10 15:40:00,11.29,11.3,11.27,11.28,252812.0,10.7154,10.7249,10.6964,10.7059,252812.0
2024-07-10 15:45:00,11.28,11.29,11.26,11.29,294443.0,10.7059,10.7154,10.6869,10.7154,294443.0
2024-07-10 15:50:00,11.28,11.29,11.25,11.27,630642.0,10.7059,10.7154,10.6774,10.6964,630642.0
2024-07-10 15:55:00,11.27,11.29,11.25,11.27,1195522.0,10.6964,10.7154,10.6774,10.6964,1195522.0
2024-07-11 09:30:00,11.4,11.53,11.35,11.51,668521.0,10.8198,10.9432,10.7723,10.9242,668521.0
2024-07-11 09:35:00,11.51,11.51,11.36,11.41,365038.0,10.9242,10.9242,10.7818,10.8293,365038.0
2024-07-11 09:40:00,11.42,11.46,11.37,11.43,282859.0,10.8388,10.8767,10.7913,10.8483,282859.0
2024-07-11 09:45:00,11.44,11.49,11.41,11.47,156809.0,10.8578,10.9052,10.8293,10.8862,156809.0
2024-07-11 09:50:00,11.47,11.54,11.41,11.52,372829.0,10.8862,10.9527,10.8293,10.9337,372829.0
2024-07-11 09:55:00,11.51,11.56,11.46,11.55,390947.0,10.9242,10.9716,10.8767,10.9622,390947.0
2024-07-11 10:00:00,11.55,11.64,11.55,11.61,450702.0,10.9622,11.0476,10.9622,11.0191,450702.0
2024-07-11 10:05:00,11.61,11.63,11.59,11.62,239487.0,11.0191,11.0381,11.0001,11.0286,239487.0
2024-07-11 10:10:00,11.62,11.65,11.58,11.6,520194.0,11.0286,11.0571,10.9906,11.0096,520194.0
2024-07-11 10:15:00,11.6,11.67,11.59,11.59,403628.0,11.0096,11.0761,11.0001,11.0001,403628.0
2024-07-11 10:20:00,11.6,11.6,11.51,11.52,311025.0,11.0096,11.0096,10.9242,10.9337,311025.0
2024-07-11 10:25:00,11.52,11.53,11.47,11.48,246720.0,10.9337,10.9432,10.8862,10.8957,246720.0
2024-07-11 10:30:00,11.48,11.5,11.45,11.49,281116.0,10.8957,10.9147,10.8672,10.9052,281116.0
2024-07-11 10:35:00,11.49,11.49,11.45,11.46,180069.0,10.9052,10.9052,10.8672,10.8767,180069.0
2024-07-11 10:40:00,11.46,11.47,11.41,11.42,291206.0,10.8767,10.8862,10.8293,10.8388,291206.0
2024-07-11 10:45:00,11.42,11.42,11.37,11.38,365939.0,10.8388,10.8388,10.7913,10.8008,365939.0
2024-07-11 10:50:00,11.38,11.4,11.36,11.37,253468.0,10.8008,10.8198,10.7818,10.7913,253468.0
2024-07-11 10:55:00,11.37,11.42,11.36,11.42,153207.0,10.7913,10.8388,10.7818,10.8388,153207.0
2024-07-11 11:00:00,11.42,11.47,11.41,11.45,225438.0,10.8388,10.8862,10.8293,10.8672,225438.0
2024-07-11 11:05:00,11.46,11.47,11.4,11.4,153784.0,10.8767,10.8862,10.8198,10.8198,153784.0
2024-07-11 11:10:00,11.41,11.42,11.38,11.41,197463.0,10.8293,10.8388,10.8008,10.8293,197463.0
2024-07-11 11:15:00,11.41,11.41,11.35,11.35,189026.0,10.8293,10.8293,10.7723,10.7723,189026.0
2024-07-11 11:20:00,11.36,11.38,11.35,11.37,153432.0,10.7818,10.8008,10.7723,10.7913,153432.0
2024-07-11 11:25:00,11.37,11.41,11.37,11.41,113839.0,10.7913,10.8293,10.7913,10.8293,113839.0
2024-07-11 11:30:00,11.4,11.44,11.38,11.41,257357.0,10.8198,10.8578,10.8008,10.8293,257357.0
2024-07-11 11:35:00,11.41,11.47,11.4,11.45,221869.0,10.8293,10.8862,10.8198,10.8672,221869.0
2024-07-11 11:40:00,11.45,11.48,11.42,11.45,178290.0,10.8672,10.8957,10.8388,10.8672,178290.0
2024-07-11 11:45:00,11.45,11.45,11.4,11.41,131162.0,10.8672,10.8672,10.8198,10.8293,131162.0
2024-07-11 11:50:00,11.41,11.43,11.4,11.43,111279.0,10.8293,10.8483,10.8198,10.8483,111279.0
2024-07-11 11:55:00,11.43,11.44,11.42,11.43,166916.0,10.8483,10.8578,10.8388,10.8483,166916.0
2024-07-11 12:00:00,11.44,11.46,11.41,11.46,195966.0,10.8578,10.8767,10.8293,10.8767,195966.0
2024-07-11 12:05:00,11.46,11.47,11.45,11.46,110061.0,10.8767,10.8862,10.8672,10.8767,110061.0
2024-07-11 12:10:00,11.46,11.47,11.4,11.41,179710.0,10.8767,10.8862,10.8198,10.8293,179710.0
2024-07-11 12:15:00,11.42,11.42,11.39,11.4,213601.0,10.8388,10.8388,10.8103,10.8198,213601.0
2024-07-11 12:20:00,11.4,11.43,11.39,11.43,176530.0,10.8198,10.8483,10.8103,10.8483,176530.0
2024-07-11 12:25:00,11.43,11.44,11.42,11.44,84955.0,10.8483,10.8578,10.8388,10.8578,84955.0
2024-07-11 12:30:00,11.43,11.46,11.43,11.46,74427.0,10.8483,10.8767,10.8483,10.8767,74427.0
2024-07-11 12:35:00,11.46,11.46,11.41,11.44,132789.0,10.8767,10.8767,10.8293,10.8578,132789.0
2024-07-11 12:40:00,11.44,11.44,11.42,11.44,60431.0,10.8578,10.8578,10.8388,10.8578,60431.0
2024-07-11 12:45:00,11.44,11.44,11.41,11.41,65361.0,10.8578,10.8578,10.8293,10.8293,65361.0
2024-07-11 12:50:00,11.41,11.43,11.41,11.43,53056.0,10.8293,10.8483,10.8293,10.8483,53056.0
2024-07-11 12:55:00,11.43,11.45,11.42,11.44,92382.0,10.8483,10.8672,10.8388,10.8578,92382.0
2024-07-11 13:00:00,11.43,11.44,11.42,11.44,57749.0,10.8483,10.8578,10.8388,10.8578,57749.0
2024-07-11 13:05:00,11.43,11.46,11.42,11.45,98241.0,10.8483,10.8767,10.8388,10.8672,98241.0
2024-07-11 13:10:00,11.45,11.49,11.44,11.49,173491.0,10.8672,10.9052,10.8578,10.9052,173491.0
2024-07-11 13:15:00,11.49,11.5,11.47,11.48,108841.0,10.9052,10.9147,10.8862,10.8957,108841.0
2024-07-11 13:20:00,11.48,11.48,11.46,11.46,62472.0,10.8957,10.8957,10.8767,10.8767,62472.0
2024-07-11 13:25:00,11.46,11.48,11.46,11.48,112307.0,10.8767,10.8957,10.8767,10.8957,112307.0
2024-07-11 13:30:00,11.47,11.49,11.46,11.48,103275.0,10.8862,10.9052,10.8767,10.8957,103275.0
2024-07-11 13:35:00,11.48,11.49,11.46,11.49,89114.0,10.8957,10.9052,10.8767,10.9052,89114.0
2024-07-11 13:40:00,11.49,11.51,11.48,11.5,228733.0,10.9052,10.9242,10.8957,10.9147,228733.0
2024-07-11 13:45:00,11.5,11.53,11.49,11.52,279116.0,10.9147,10.9432,10.9052,10.9337,279116.0
2024-07-11 13:50:00,11.51,11.56,11.51,11.55,302309.0,10.9242,10.9716,10.9242,10.9622,302309.0
2024-07-11 13:55:00,11.55,11.57,11.53,11.54,482205.0,10.9622,10.9811,10.9432,10.9527,482205.0
2024-07-11 14:00:00,11.54,11.57,11.52,11.56,228019.0,10.9527,10.9811,10.9337,10.9716,228019.0
2024-07-11 14:05:00,11.57,11.57,11.53,11.55,258211.0,10.9811,10.9811,10.9432,10.9622,258211.0
2024-07-11 14:10:00,11.55,11.62,11.55,11.62,300392.0,10.9622,11.0286,10.9622,11.0286,300392.0
2024-07-11 14:15:00,11.61,11.63,11.55,11.55,211422.0,11.0191,11.0381,10.9622,10.9622,211422.0
2024-07-11 14:20:00,11.55,11.57,11.54,11.54,212958.0,10.9622,10.9811,10.9527,10.9527,212958.0
2024-07-11 14:25:00,11.54,11.55,11.5,11.51,252433.0,10.9527,10.9622,10.9147,10.9242,252433.0
2024-07-11 14:30:00,11.51,11.51,11.46,11.47,184569.0,10.9242,10.9242,10.8767,10.8862,184569.0
2024-07-11 14:35:00,11.46,11.47,11.44,11.45,199669.0,10.8767,10.8862,10.8578,10.8672,199669.0
2024-07-11 14:40:00,11.45,11.45,11.44,11.45,71716.0,10.8672,10.8672,10.8578,10.8672,71716.0
2024-07-11 14:45:00,11.44,11.45,11.41,11.42,257679.0,10.8578,10.8672,10.8293,10.8388,257679.0
2024-07-11 14:50:00,11.42,11.44,11.4,11.42,213090.0,10.8388,10.8578,10.8198,10.8388,213090.0
2024-07-11 14:55:00,11.41,11.42,11.41,11.41,59506.0,10.8293,10.8388,10.8293,10.8293,59506.0
2024-07-11 15:00:00,11.41,11.42,11.41,11.42,48724.0,10.8293,10.8388,10.8293,10.8388,48724.0
2024-07-11 15:05:00,11.42,11.42,11.39,11.4,218445.0,10.8388,10.8388,10.8103,10.8198,218445.0
2024-07-11 15:10:00,11.4,11.4,11.37,11.38,130140.0,10.8198,10.8198,10.7913,10.8008,130140.0
2024-07-11 15:15:00,11.38,11.39,11.35,11.35,274128.0,10.8008,10.8103,10.7723,10.7723,274128.0
2024-07-11 15:20:00,11.35,11.37,11.34,11.37,203519.0,10.7723,10.7913,10.7628,10.7913,203519.0
2024-07-11 15:25:00,11.37,11.41,11.36,11.41,219811.0,10.7913,10.8293,10.7818,10.8293,219811.0
2024-07-11 15:30:00,11.41,11.42,11.39,11.41,159546.0,10.8293,10.8388,10.8103,10.8293,159546.0
2024-07-11 15:35:00,11.41,11.41,11.36,11.38,219113.0,10.8293,10.8293,10.7818,10.8008,219113.0
2024-07-11 15:40:00,11.37,11.42,11.36,11.42,287064.0,10.7913,10.8388,10.7818,10.8388,287064.0
2024-07-11 15:45:00,11.42,11.45,11.41,11.44,322561.0,10.8388,10.8672,10.8293,10.8578,322561.0
2024-07-11 15:50:00,11.45,11.45,11.38,11.4,481530.0,10.8672,10.8672,10.8008,10.8198,481530.0
2024-07-11 15:55:00,11.41,11.45,11.4,11.43,1083389.0,10.8293,10.8672,10.8198,10.8483,1083389.0
2024-07-12 09:30:00,11.52,11.62,11.5,11.51,490699.0,10.9337,11.0286,10.9147,10.9242,490699.0
2024-07-12 09:35:00,11.52,11.54,11.46,11.47,202355.0,10.9337,10.9527,10.8767,10.8862,202355.0
2024-07-12 09:40:00,11.47,11.49,11.34,11.38,241600.0,10.8862,10.9052,10.7628,10.8008,241600.0
2024-07-12 09:45:00,11.38,11.39,11.33,11.36,238705.0,10.8008,10.8103,10.7534,10.7818,238705.0
2024-07-12 09:50:00,11.36,11.42,11.29,11.36,344581.0,10.7818,10.8388,10.7154,10.7818,344581.0
2024-07-12 09:55:00,11.36,11.4,11.36,11.38,115826.0,10.7818,10.8198,10.7818,10.8008,115826.0
2024-07-12 10:00:00,11.38,11.39,11.34,11.35,246915.0,10.8008,10.8103,10.7628,10.7723,246915.0
2024-07-12 10:05:00,11.35,11.39,11.32,11.34,192100.0,10.7723,10.8103,10.7439,10.7628,192100.0
2024-07-12 10:10:00,11.33,11.38,11.31,11.38,245749.0,10.7534,10.8008,10.7344,10.8008,245749.0
2024-07-12 10:15:00,11.38,11.43,11.35,11.43,235849.0,10.8008,10.8483,10.7723,10.8483,235849.0
2024-07-12 10:20:00,11.43,11.45,11.41,11.42,287320.0,10.8483,10.8672,10.8293,10.8388,287320.0
2024-07-12 10:25:00,11.43,11.43,11.39,11.4,193623.0,10.8483,10.8483,10.8103,10.8198,193623.0
2024-07-12 10:30:00,11.41,11.43,11.39,11.4,171298.0,10.8293,10.8483,10.8103,10.8198,171298.0
2024-07-12 10:35:00,11.4,11.43,11.39,11.41,162133.0,10.8198,10.8483,10.8103,10.8293,162133.0
2024-07-12 10:40:00,11.42,11.43,11.38,11.43,162775.0,10.8388,10.8483,10.8008,10.8483,162775.0
2024-07-12 10:45:00,11.43,11.43,11.42,11.43,91232.0,10.8483,10.8483,10.8388,10.8483,91232.0
2024-07-12 10:50:00,11.43,11.43,11.39,11.4,197013.0,10.8483,10.8483,10.8103,10.8198,197013.0
2024-07-12 10:55:00,11.41,11.41,11.39,11.4,82360.0,10.8293,10.8293,10.8103,10.8198,82360.0
2024-07-12 11:00:00,11.4,11.47,11.38,11.46,309214.0,10.8198,10.8862,10.8008,10.8767,309214.0
2024-07-12 11:05:00,11.46,11.49,11.45,11.47,190725.0,10.8767,10.9052,10.8672,10.8862,190725.0
2024-07-12 11:10:00,11.46,11.51,11.45,11.46,187517.0,10.8767,10.9242,10.8672,10.8767,187517.0
2024-07-12 11:15:00,11.46,11.5,11.43,11.5,119509.0,10.8767,10.9147,10.8483,10.9147,119509.0
2024-07-12 11:20:00,11.5,11.51,11.48,11.49,101070.0,10.9147,10.9242,10.8957,10.9052,101070.0
2024-07-12 11:25:00,11.49,11.49,11.45,11.49,154529.0,10.9052,10.9052,10.8672,10.9052,154529.0
2024-07-12 11:30:00,11.49,11.49,11.45,11.45,90293.0,10.9052,10.9052,10.8672,10.8672,90293.0
2024-07-12 11:35:00,11.45,11.46,11.4,11.42,92299.0,10.8672,10.8767,10.8198,10.8388,92299.0
2024-07-12 11:40:00,11.41,11.44,11.39,11.43,164324.0,10.8293,10.8578,10.8103,10.8483,164324.0
2024-07-12 11:45:00,11.43,11.45,11.43,11.44,59640.0,10.8483,10.8672,10.8483,10.8578,59640.0
2024-07-12 11:50:00,11.44,11.44,11.41,11.43,116781.0,10.8578,10.8578,10.8293,10.8483,116781.0
2024-07-12 11:55:00,11.43,11.45,11.42,11.42,95096.0,10.8483,10.8672,10.8388,10.8388,95096.0
2024-07-12 12:00:00,11.42,11.44,11.39,11.39,106267.0,10.8388,10.8578,10.8103,10.8103,106267.0
2024-07-12 12:05:00,11.4,11.43,11.38,11.43,104273.0,10.8198,10.8483,10.8008,10.8483,104273.0
2024-07-12 12:10:00,11.43,11.44,11.41,11.41,126828.0,10.8483,10.8578,10.8293,10.8293,126828.0
2024-07-12 12:15:00,11.42,11.43,11.41,11.43,82469.0,10.8388,10.8483,10.8293,10.8483,82469.0
2024-07-12 12:20:00,11.43,11.45,11.42,11.44,102444.0,10.8483,10.8672,10.8388,10.8578,102444.0
2024-07-12 12:25:00,11.43,11.44,11.42,11.44,63557.0,10.8483,10.8578,10.8388,10.8578,63557.0
2024-07-12 12:30:00,11.44,11.44,11.41,11.43,105292.0,10.8578,10.8578,10.8293,10.8483,105292.0
2024-07-12 12:35:00,11.43,11.43,11.39,11.4,68912.0,10.8483,10.8483,10.8103,10.8198,68912.0
2024-07-12 12:40:00,11.4,11.4,11.38,11.4,55761.0,10.8198,10.8198,10.8008,10.8198,55761.0
2024-07-12 12:45:00,11.4,11.43,11.37,11.42,156749.0,10.8198,10.8483,10.7913,10.8388,156749.0
2024-07-12 12:50:00,11.43,11.44,11.42,11.44,94312.0,10.8483,10.8578,10.8388,10.8578,94312.0
2024-07-12 12:55:00,11.44,11.47,11.43,11.45,196812.0,10.8578,10.8862,10.8483,10.8672,196812.0
2024-07-12 13:00:00,11.46,11.47,11.44,11.45,150345.0,10.8767,10.8862,10.8578,10.8672,150345.0
2024-07-12 13:05:00,11.45,11.49,11.44,11.45,124506.0,10.8672,10.9052,10.8578,10.8672,124506.0
2024-07-12 13:10:00,11.45,11.46,11.44,11.46,70560.0,10.8672,10.8767,10.8578,10.8767,70560.0
2024-07-12 13:15:00,11.45,11.47,11.45,11.46,90638.0,10.8672,10.8862,10.8672,10.8767,90638.0
2024-07-12 13:20:00,11.45,11.49,11.45,11.49,73452.0,10.8672,10.9052,10.8672,10.9052,73452.0
2024-07-12 13:25:00,11.49,11.54,11.47,11.52,184019.0,10.9052,10.9527,10.8862,10.9337,184019.0
2024-07-12 13:30:00,11.53,11.54,11.51,11.51,110531.0,10.9432,10.9527,10.9242,10.9242,110531.0
2024-07-12 13:35:00,11.51,11.53,11.5,11.51,102317.0,10.9242,10.9432,10.9147,10.9242,102317.0
2024-07-12 13:40:00,11.51,11.52,11.5,11.52,100913.0,10.9242,10.9337,10.9147,10.9337,100913.0
2024-07-12 13:45:00,11.52,11.52,11.49,11.49,98520.0,10.9337,10.9337,10.9052,10.9052,98520.0
2024-07-12 13:50:00,11.5,11.51,11.48,11.49,110197.0,10.9147,10.9242,10.8957,10.9052,110197.0
2024-07-12 13:55:00,11.5,11.52,11.48,11.49,133226.0,10.9147,10.9337,10.8957,10.9052,133226.0
2024-07-12 14:00:00,11.49,11.49,11.46,11.48,98883.0,10.9052,10.9052,10.8767,10.8957,98883.0
2024-07-12 14:05:00,11.48,11.53,11.47,11.51,284048.0,10.8957,10.9432,10.8862,10.9242,284048.0
2024-07-12 14:10:00,11.51,11.53,11.49,11.5,175335.0,10.9242,10.9432,10.9052,10.9147,175335.0
2024-07-12 14:15:00,11.5,11.52,11.49,11.5,97220.0,10.9147,10.9337,10.9052,10.9147,97220.0
2024-07-12 14:20:00,11.49,11.51,11.47,11.47,107949.0,10.9052,10.9242,10.8862,10.8862,107949.0
2024-07-12 14:25:00,11.48,11.48,11.43,11.45,218030.0,10.8957,10.8957,10.8483,10.8672,218030.0
2024-07-12 14:30:00,11.45,11.46,11.42,11.44,203717.0,10.8672,10.8767,10.8388,10.8578,203717.0
2024-07-12 14:35:00,11.43,11.46,11.43,11.46,78264.0,10.8483,10.8767,10.8483,10.8767,78264.0
2024-07-12 14:40:00,11.46,11.47,11.45,11.46,155592.0,10.8767,10.8862,10.8672,10.8767,155592.0
2024-07-12 14:45:00,11.47,11.47,11.45,11.46,134621.0,10.8862,10.8862,10.8672,10.8767,134621.0
2024-07-12 14:50:00,11.46,11.47,11.45,11.46,91932.0,10.8767,10.8862,10.8672,10.8767,91932.0
2024-07-12 14:55:00,11.46,11.47,11.45,11.45,148263.0,10.8767,10.8862,10.8672,10.8672,148263.0
2024-07-12 15:00:00,11.46,11.49,11.44,11.49,210373.0,10.8767,10.9052,10.8578,10.9052,210373.0
2024-07-12 15:05:00,11.49,11.51,11.47,11.51,179675.0,10.9052,10.9242,10.8862,10.9242,179675.0
2024-07-12 15:10:00,11.5,11.52,11.5,11.51,169460.0,10.9147,10.9337,10.9147,10.9242,169460.0
2024-07-12 15:15:00,11.51,11.52,11.49,11.52,224866.0,10.9242,10.9337,10.9052,10.9337,224866.0
2024-07-12 15:20:00,11.52,11.52,11.5,11.51,91862.0,10.9337,10.9337,10.9147,10.9242,91862.0
2024-07-12 15:25:00,11.51,11.51,11.49,11.5,120386.0,10.9242,10.9242,10.9052,10.9147,120386.0
2024-07-12 15:30:00,11.49,11.51,11.49,11.51,243219.0,10.9052,10.9242,10.9052,10.9242,243219.0
2024-07-12 15:35:00,11.51,11.51,11.47,11.51,665986.0,10.9242,10.9242,10.8862,10.9242,665986.0
2024-07-12 15:40:00,11.5,11.51,11.47,11.47,183308.0,10.9147,10.9242,10.8862,10.8862,183308.0
2024-07-12 15:45:00,11.47,11.49,11.46,11.48,233836.0,10.8862,10.9052,10.8767,10.8957,233836.0
2024-07-12 15:50:00,11.47,11.51,11.46,11.5,683233.0,10.8862,10.9242,10.8767,10.9147,683233.0
2024-07-12 15:55:00,11.51,11.51,11.48,11.5,1120647.0,10.9242,10.9242,10.8957,10.9147,1120647.0
2024-07-15 09:30:00,11.47,11.49,11.36,11.42,679241.0,10.8862,10.9052,10.7818,10.8388,679241.0
2024-07-15 09:35:00,11.42,11.52,11.41,11.51,296297.0,10.8388,10.9337,10.8293,10.9242,296297.0
2024-07-15 09:40:00,11.52,11.53,11.43,11.49,174559.0,10.9337,10.9432,10.8483,10.9052,174559.0
2024-07-15 09:45:00,11.49,11.54,11.47,11.51,235127.0,10.9052,10.9527,10.8862,10.9242,235127.0
2024-07-15 09:50:00,11.51,11.52,11.45,11.49,103005.0,10.9242,10.9337,10.8672,10.9052,103005.0
2024-07-15 09:55:00,11.49,11.49,11.43,11.44,121988.0,10.9052,10.9052,10.8483,10.8578,121988.0
2024-07-15 10:00:00,11.44,11.44,11.33,11.34,356218.0,10.8578,10.8578,10.7534,10.7628,356218.0
2024-07-15 10:05:00,11.34,11.4,11.33,11.38,478209.0,10.7628,10.8198,10.7534,10.8008,478209.0
2024-07-15 10:10:00,11.37,11.4,11.32,11.39,280311.0,10.7913,10.8198,10.7439,10.8103,280311.0
2024-07-15 10:15:00,11.38,11.44,11.37,11.38,154304.0,10.8008,10.8578,10.7913,10.8008,154304.0
2024-07-15 10:20:00,11.37,11.38,11.34,11.37,152985.0,10.7913,10.8008,10.7628,10.7913,152985.0
2024-07-15 10:25:00,11.36,11.38,11.34,11.37,135124.0,10.7818,10.8008,10.7628,10.7913,135124.0
2024-07-15 10:30:00,11.36,11.37,11.34,11.35,109820.0,10.7818,10.7913,10.7628,10.7723,109820.0
2024-07-15 10:35:00,11.34,11.37,11.33,11.37,176132.0,10.7628,10.7913,10.7534,10.7913,176132.0
2024-07-15 10:40:00,11.37,11.37,11.33,11.35,301489.0,10.7913,10.7913,10.7534,10.7723,301489.0
2024-07-15 10:45:00,11.35,11.38,11.34,11.34,200101.0,10.7723,10.8008,10.7628,10.7628,200101.0
2024-07-15 10:50:00,11.34,11.37,11.33,11.37,216635.0,10.7628,10.7913,10.7534,10.7913,216635.0
2024-07-15 10:55:00,11.36,11.44,11.36,11.44,228577.0,10.7818,10.8578,10.7818,10.8578,228577.0
2024-07-15 11:00:00,11.44,11.48,11.43,11.46,184919.0,10.8578,10.8957,10.8483,10.8767,184919.0
2024-07-15 11:05:00,11.47,11.47,11.44,11.45,131072.0,10.8862,10.8862,10.8578,10.8672,131072.0
2024-07-15 11:10:00,11.46,11.49,11.44,11.47,205703.0,10.8767,10.9052,10.8578,10.8862,205703.0
2024-07-15 11:15:00,11.46,11.48,11.45,11.46,145221.0,10.8767,10.8957,10.8672,10.8767,145221.0
2024-07-15 11:20:00,11.47,11.49,11.45,11.47,216754.0,10.8862,10.9052,10.8672,10.8862,216754.0
2024-07-15 11:25:00,11.46,11.52,11.46,11.51,301067.0,10.8767,10.9337,10.8767,10.9242,301067.0
2024-07-15 11:30:00,11.51,11.56,11.5,11.53,214815.0,10.9242,10.9716,10.9147,10.9432,214815.0
2024-07-15 11:35:00,11.53,11.57,11.52,11.56,99293.0,10.9432,10.9811,10.9337,10.9716,99293.0
2024-07-15 11:40:00,11.55,11.57,11.54,11.57,109494.0,10.9622,10.9811,10.9527,10.9811,109494.0
2024-07-15 11:45:00,11.57,11.63,11.56,11.63,230077.0,10.9811,11.0381,10.9716,11.0381,230077.0
2024-07-15 11:50:00,11.62,11.63,11.6,11.63,212756.0,11.0286,11.0381,11.0096,11.0381,212756.0
2024-07-15 11:55:00,11.63,11.65,11.62,11.63,196845.0,11.0381,11.0571,11.0286,11.0381,196845.0
2024-07-15 12:00:00,11.63,11.63,11.56,11.58,140071.0,11.0381,11.0381,10.9716,10.9906,140071.0
2024-07-15 12:05:00,11.58,11.65,11.56,11.63,209503.0,10.9906,11.0571,10.9716,11.0381,209503.0
2024-07-15 12:10:00,11.63,11.68,11.63,11.68,167191.0,11.0381,11.0855,11.0381,11.0855,167191.0
2024-07-15 12:15:00,11.68,11.68,11.66,11.67,146910.0,11.0855,11.0855,11.0666,11.0761,146910.0
2024-07-15 12:20:00,11.67,11.68,11.59,11.62,152122.0,11.0761,11.0855,11.0001,11.0286,152122.0
2024-07-15 12:25:00,11.62,11.62,11.56,11.56,133958.0,11.0286,11.0286,10.9716,10.9716,133958.0
2024-07-15 12:30:00,11.56,11.58,11.56,11.57,62015.0,10.9716,10.9906,10.9716,10.9811,62015.0
2024-07-15 12:35:00,11.56,11.57,11.54,11.55,72521.0,10.9716,10.9811,10.9527,10.9622,72521.0
2024-07-15 12:40:00,11.54,11.56,11.54,11.55,76627.0,10.9527,10.9716,10.9527,10.9622,76627.0
2024-07-15 12:45:00,11.55,11.59,11.54,11.57,239410.0,10.9622,11.0001,10.9527,10.9811,239410.0
2024-07-15 12:50:00,11.57,11.6,11.55,11.55,87390.0,10.9811,11.0096,10.9622,10.9622,87390.0
2024-07-15 12:55:00,11.55,11.56,11.49,11.5,95430.0,10.9622,10.9716,10.9052,10.9147,95430.0
2024-07-15 13:00:00,11.5,11.58,11.49,11.56,222925.0,10.9147,10.9906,10.9052,10.9716,222925.0
2024-07-15 13:05:00,11.57,11.59,11.56,11.59,64345.0,10.9811,11.0001,10.9716,11.0001,64345.0
2024-07-15 13:10:00,11.59,11.59,11.56,11.58,163474.0,11.0001,11.0001,10.9716,10.9906,163474.0
2024-07-15 13:15:00,11.58,11.62,11.57,11.61,156958.0,10.9906,11.0286,10.9811,11.0191,156958.0
2024-07-15 13:20:00,11.61,11.61,11.6,11.6,46075.0,11.0191,11.0191,11.0096,11.0096,46075.0
2024-07-15 13:25:00,11.6,11.6,11.58,11.6,137744.0,11.0096,11.0096,10.9906,11.0096,137744.0
2024-07-15 13:30:00,11.59,11.6,11.54,11.54,113911.0,11.0001,11.0096,10.9527,10.9527,113911.0
2024-07-15 13:35:00,11.54,11.59,11.53,11.59,243918.0,10.9527,11.0001,10.9432,11.0001,243918.0
2024-07-15 13:40:00,11.59,11.61,11.54,11.57,224528.0,11.0001,11.0191,10.9527,10.9811,224528.0
2024-07-15 13:45:00,11.57,11.64,11.56,11.59,174334.0,10.9811,11.0476,10.9716,11.0001,174334.0
2024-07-15 13:50:00,11.59,11.61,11.58,11.61,105922.0,11.0001,11.0191,10.9906,11.0191,105922.0
2024-07-15 13:55:00,11.61,11.62,11.58,11.58,147133.0,11.0191,11.0286,10.9906,10.9906,147133.0
2024-07-15 14:00:00,11.58,11.59,11.55,11.57,156333.0,10.9906,11.0001,10.9622,10.9811,156333.0
2024-07-15 14:05:00,11.56,11.57,11.53,11.54,134343.0,10.9716,10.9811,10.9432,10.9527,134343.0
2024-07-15 14:10:00,11.54,11.57,11.54,11.57,77547.0,10.9527,10.9811,10.9527,10.9811,77547.0
2024-07-15 14:15:00,11.57,11.6,11.56,11.57,177290.0,10.9811,11.0096,10.9716,10.9811,177290.0
2024-07-15 14:20:00,11.57,11.59,11.57,11.59,82710.0,10.9811,11.0001,10.9811,11.0001,82710.0
2024-07-15 14:25:00,11.59,11.59,11.56,11.58,64945.0,11.0001,11.0001,10.9716,10.9906,64945.0
2024-07-15 14:30:00,11.58,11.6,11.57,11.59,72786.0,10.9906,11.0096,10.9811,11.0001,72786.0
2024-07-15 14:35:00,11.59,11.6,11.58,11.59,75352.0,11.0001,11.0096,10.9906,11.0001,75352.0
2024-07-15 14:40:00,11.59,11.64,11.58,11.64,114554.0,11.0001,11.0476,10.9906,11.0476,114554.0
2024-07-15 14:45:00,11.63,11.64,11.61,11.63,213203.0,11.0381,11.0476,11.0191,11.0381,213203.0
2024-07-15 14:50:00,11.64,11.67,11.63,11.63,170457.0,11.0476,11.0761,11.0381,11.0381,170457.0
2024-07-15 14:55:00,11.63,11.67,11.63,11.66,195165.0,11.0381,11.0761,11.0381,11.0666,195165.0
2024-07-15 15:00:00,11.66,11.67,11.64,11.66,131504.0,11.0666,11.0761,11.0476,11.0666,131504.0
2024-07-15 15:05:00,11.66,11.66,11.64,11.65,58417.0,11.0666,11.0666,11.0476,11.0571,58417.0
2024-07-15 15:10:00,11.64,11.69,11.64,11.69,218793.0,11.0476,11.095,11.0476,11.095,218793.0
2024-07-15 15:15:00,11.69,11.7,11.68,11.69,228073.0,11.095,11.1045,11.0855,11.095,228073.0
2024-07-15 15:20:00,11.69,11.73,11.69,11.71,311467.0,11.095,11.133,11.095,11.114,311467.0
2024-07-15 15:25:00,11.72,11.72,11.69,11.7,193629.0,11.1235,11.1235,11.095,11.1045,193629.0
2024-07-15 15:30:00,11.7,11.72,11.64,11.65,247253.0,11.1045,11.1235,11.0476,11.0571,247253.0
2024-07-15 15:35:00,11.66,11.69,11.65,11.68,167680.0,11.0666,11.095,11.0571,11.0855,167680.0
2024-07-15 15:40:00,11.68,11.75,11.67,11.74,360320.0,11.0855,11.152,11.0761,11.1425,360320.0
2024-07-15 15:45:00,11.74,11.76,11.69,11.69,651890.0,11.1425,11.1615,11.095,11.095,651890.0
2024-07-15 15:50:00,11.69,11.7,11.65,11.69,676931.0,11.095,11.1045,11.0571,11.095,676931.0
2024-07-15 15:55:00,11.69,11.72,11.67,11.71,1200720.0,11.095,11.1235,11.0761,11.114,1200720.0
2024-07-16 09:30:00,11.72,11.75,11.57,11.62,515729.0,11.1235,11.152,10.9811,11.0286,515729.0
2024-07-16 09:35:00,11.63,11.68,11.61,11.63,143680.0,11.0381,11.0855,11.0191,11.0381,143680.0
2024-07-16 09:40:00,11.63,11.76,11.61,11.73,158180.0,11.0381,11.1615,11.0191,11.133,158180.0
2024-07-16 09:45:00,11.74,11.76,11.72,11.74,166638.0,11.1425,11.1615,11.1235,11.1425,166638.0
2024-07-16 09:50:00,11.74,11.78,11.74,11.78,74499.0,11.1425,11.1805,11.1425,11.1805,74499.0
2024-07-16 09:55:00,11.78,11.85,11.77,11.84,233703.0,11.1805,11.2469,11.171,11.2374,233703.0
2024-07-16 10:00:00,11.84,11.88,11.83,11.84,219175.0,11.2374,11.2754,11.2279,11.2374,219175.0
2024-07-16 10:05:00,11.84,11.85,11.76,11.79,239034.0,11.2374,11.2469,11.1615,11.1899,239034.0
2024-07-16 10:10:00,11.79,11.81,11.77,11.78,138486.0,11.1899,11.2089,11.171,11.1805,138486.0
2024-07-16 10:15:00,11.78,11.79,11.7,11.71,191527.0,11.1805,11.1899,11.1045,11.114,191527.0
2024-07-16 10:20:00,11.71,11.79,11.7,11.77,150236.0,11.114,11.1899,11.1045,11.171,150236.0
2024-07-16 10:25:00,11.77,11.82,11.76,11.79,171522.0,11.171,11.2184,11.1615,11.1899,171522.0
2024-07-16 10:30:00,11.79,11.84,11.78,11.84,130382.0,11.1899,11.2374,11.1805,11.2374,130382.0
2024-07-16 10:35:00,11.84,11.91,11.83,11.89,307018.0,11.2374,11.3038,11.2279,11.2849,307018.0
2024-07-16 10:40:00,11.88,11.9,11.86,11.89,179044.0,11.2754,11.2943,11.2564,11.2849,179044.0
2024-07-16 10:45:00,11.89,11.89,11.8,11.84,293447.0,11.2849,11.2849,11.1994,11.2374,293447.0
2024-07-16 10:50:00,11.85,11.87,11.79,11.81,224033.0,11.2469,11.2659,11.1899,11.2089,224033.0
2024-07-16 10:55:00,11.81,11.84,11.8,11.83,135273.0,11.2089,11.2374,11.1994,11.2279,135273.0
2024-07-16 11:00:00,11.83,11.83,11.8,11.81,203020.0,11.2279,11.2279,11.1994,11.2089,203020.0
2024-07-16 11:05:00,11.81,11.85,11.8,11.85,122946.0,11.2089,11.2469,11.1994,11.2469,122946.0
2024-07-16 11:10:00,11.85,11.9,11.84,11.89,240739.0,11.2469,11.2943,11.2374,11.2849,240739.0
2024-07-16 11:15:00,11.88,11.91,11.87,11.91,247293.0,11.2754,11.3038,11.2659,11.3038,247293.0
2024-07-16 11:20:00,11.91,11.95,11.9,11.94,249217.0,11.3038,11.3418,11.2943,11.3323,249217.0
2024-07-16 11:25:00,11.94,11.94,11.9,11.92,168815.0,11.3323,11.3323,11.2943,11.3133,168815.0
2024-07-16 11:30:00,11.92,11.93,11.89,11.91,180384.0,11.3133,11.3228,11.2849,11.3038,180384.0
2024-07-16 11:35:00,11.91,11.94,11.91,11.93,114592.0,11.3038,11.3323,11.3038,11.3228,114592.0
2024-07-16 11:40:00,11.94,11.94,11.9,11.92,123932.0,11.3323,11.3323,11.2943,11.3133,123932.0
2024-07-16 11:45:00,11.92,11.92,11.88,11.91,133322.0,11.3133,11.3133,11.2754,11.3038,133322.0
2024-07-16 11:50:00,11.91,11.96,11.91,11.94,210854.0,11.3038,11.3513,11.3038,11.3323,210854.0
2024-07-16 11:55:00,11.94,11.94,11.89,11.94,190403.0,11.3323,11.3323,11.2849,11.3323,190403.0
2024-07-16 12:00:00,11.94,11.97,11.93,11.95,131387.0,11.3323,11.3608,11.3228,11.3418,131387.0
2024-07-16 12:05:00,11.94,11.95,11.92,11.94,99577.0,11.3323,11.3418,11.3133,11.3323,99577.0
2024-07-16 12:10:00,11.94,11.96,11.92,11.95,105462.0,11.3323,11.3513,11.3133,11.3418,105462.0
2024-07-16 12:15:00,11.95,11.98,11.92,11.93,732082.0,11.3418,11.3703,11.3133,11.3228,732082.0
2024-07-16 12:20:00,11.93,11.95,11.89,11.95,298561.0,11.3228,11.3418,11.2849,11.3418,298561.0
2024-07-16 12:25:00,11.94,11.95,11.88,11.9,487003.0,11.3323,11.3418,11.2754,11.2943,487003.0
2024-07-16 12:30:00,11.9,11.91,11.88,11.91,128731.0,11.2943,11.3038,11.2754,11.3038,128731.0
2024-07-16 12:35:00,11.91,11.93,11.87,11.88,118531.0,11.3038,11.3228,11.2659,11.2754,118531.0
2024-07-16 12:40:00,11.88,11.88,11.82,11.83,159046.0,11.2754,11.2754,11.2184,11.2279,159046.0
2024-07-16 12:45:00,11.83,11.86,11.83,11.86,128996.0,11.2279,11.2564,11.2279,11.2564,128996.0
2024-07-16 12:50:00,11.85,11.86,11.84,11.85,149411.0,11.2469,11.2564,11.2374,11.2469,149411.0
2024-07-16 12:55:00,11.86,11.88,11.85,11.88,176758.0,11.2564,11.2754,11.2469,11.2754,176758.0
2024-07-16 13:00:00,11.88,11.88,11.84,11.85,109096.0,11.2754,11.2754,11.2374,11.2469,109096.0
2024-07-16 13:05:00,11.85,11.86,11.84,11.86,88536.0,11.2469,11.2564,11.2374,11.2564,88536.0
2024-07-16 13:10:00,11.86,11.86,11.83,11.85,131000.0,11.2564,11.2564,11.2279,11.2469,131000.0
2024-07-16 13:15:00,11.85,11.87,11.83,11.85,147625.0,11.2469,11.2659,11.2279,11.2469,147625.0
2024-07-16 13:20:00,11.85,11.85,11.82,11.83,140909.0,11.2469,11.2469,11.2184,11.2279,140909.0
2024-07-16 13:25:00,11.83,11.85,11.81,11.85,183838.0,11.2279,11.2469,11.2089,11.2469,183838.0
2024-07-16 13:30:00,11.84,11.85,11.83,11.84,224778.0,11.2374,11.2469,11.2279,11.2374,224778.0
2024-07-16 13:35:00,11.85,11.86,11.81,11.81,167048.0,11.2469,11.2564,11.2089,11.2089,167048.0
2024-07-16 13:40:00,11.82,11.82,11.78,11.79,201825.0,11.2184,11.2184,11.1805,11.1899,201825.0
2024-07-16 13:45:00,11.79,11.8,11.76,11.77,158047.0,11.1899,11.1994,11.1615,11.171,158047.0
2024-07-16 13:50:00,11.77,11.77,11.69,11.7,584684.0,11.171,11.171,11.095,11.1045,584684.0
2024-07-16 13:55:00,11.71,11.71,11.64,11.65,282990.0,11.114,11.114,11.0476,11.0571,282990.0
2024-07-16 14:00:00,11.65,11.69,11.63,11.66,510301.0,11.0571,11.095,11.0381,11.0666,510301.0
2024-07-16 14:05:00,11.66,11.67,11.64,11.64,149873.0,11.0666,11.0761,11.0476,11.0476,149873.0
2024-07-16 14:10:00,11.65,11.67,11.61,11.61,386792.0,11.0571,11.0761,11.0191,11.0191,386792.0
2024-07-16 14:15:00,11.62,11.66,11.59,11.61,538669.0,11.0286,11.0666,11.0001,11.0191,538669.0
2024-07-16 14:20:00,11.61,11.63,11.59,11.6,245845.0,11.0191,11.0381,11.0001,11.0096,245845.0
2024-07-16 14:25:00,11.6,11.61,11.56,11.59,208377.0,11.0096,11.0191,10.9716,11.0001,208377.0
2024-07-16 14:30:00,11.59,11.61,11.57,11.6,213129.0,11.0001,11.0191,10.9811,11.0096,213129.0
2024-07-16 14:35:00,11.6,11.63,11.59,11.63,226986.0,11.0096,11.0381,11.0001,11.0381,226986.0
2024-07-16 14:40:00,11.63,11.63,11.59,11.6,176239.0,11.0381,11.0381,11.0001,11.0096,176239.0
2024-07-16 14:45:00,11.61,11.64,11.59,11.63,173355.0,11.0191,11.0476,11.0001,11.0381,173355.0
2024-07-16 14:50:00,11.63,11.64,11.62,11.63,133868.0,11.0381,11.0476,11.0286,11.0381,133868.0
2024-07-16 14:55:00,11.64,11.66,11.61,11.63,344385.0,11.0476,11.0666,11.0191,11.0381,344385.0
2024-07-16 15:00:00,11.63,11.64,11.58,11.58,214043.0,11.0381,11.0476,10.9906,10.9906,214043.0
2024-07-16 15:05:00,11.58,11.62,11.57,11.61,253000.0,10.9906,11.0286,10.9811,11.0191,253000.0
2024-07-16 15:10:00,11.61,11.61,11.59,11.61,202203.0,11.0191,11.0191,11.0001,11.0191,202203.0
2024-07-16 15:15:00,11.61,11.68,11.6,11.66,270126.0,11.0191,11.0855,11.0096,11.0666,270126.0
2024-07-16 15:20:00,11.66,11.69,11.63,11.68,223350.0,11.0666,11.095,11.0381,11.0855,223350.0
2024-07-16 15:25:00,11.69,11.69,11.68,11.69,113052.0,11.095,11.095,11.0855,11.095,113052.0
2024-07-16 15:30:00,11.69,11.69,11.66,11.67,321801.0,11.095,11.095,11.0666,11.0761,321801.0
2024-07-16 15:35:00,11.67,11.71,11.66,11.7,232995.0,11.0761,11.114,11.0666,11.1045,232995.0
2024-07-16 15:40:00,11.7,11.7,11.67,11.68,368253.0,11.1045,11.1045,11.0761,11.0855,368253.0
2024-07-16 15:45:00,11.68,11.71,11.66,11.69,389677.0,11.0855,11.114,11.0666,11.095,389677.0
2024-07-16 15:50:00,11.68,11.72,11.64,11.71,1149099.0,11.0855,11.1235,11.0476,11.114,1149099.0
2024-07-16 15:55:00,11.72,11.75,11.72,11.73,1446352.0,11.1235,11.152,11.1235,11.133,1446352.0
2024-07-17 09:30:00,11.71,11.76,11.67,11.71,411240.0,11.114,11.1615,11.0761,11.114,411240.0
2024-07-17 09:35:00,11.71,11.79,11.71,11.79,334854.0,11.114,11.1899,11.114,11.1899,334854.0
2024-07-17 09:40:00,11.79,11.9,11.77,11.9,361024.0,11.1899,11.2943,11.171,11.2943,361024.0
2024-07-17 09:45:00,11.9,11.93,11.8,11.87,406391.0,11.2943,11.3228,11.1994,11.2659,406391.0
2024-07-17 09:50:00,11.87,11.95,11.86,11.88,210838.0,11.2659,11.3418,11.2564,11.2754,210838.0
2024-07-17 09:55:00,11.88,11.93,11.86,11.92,320129.0,11.2754,11.3228,11.2564,11.3133,320129.0
2024-07-17 10:00:00,11.92,11.92,11.86,11.87,260614.0,11.3133,11.3133,11.2564,11.2659,260614.0
2024-07-17 10:05:00,11.86,11.91,11.84,11.87,210386.0,11.2564,11.3038,11.2374,11.2659,210386.0
2024-07-17 10:10:00,11.88,11.99,11.87,11.94,376384.0,11.2754,11.3798,11.2659,11.3323,376384.0
2024-07-17 10:15:00,11.95,11.96,11.92,11.94,129246.0,11.3418,11.3513,11.3133,11.3323,129246.0
2024-07-17 10:20:00,11.94,11.98,11.92,11.94,290131.0,11.3323,11.3703,11.3133,11.3323,290131.0
2024-07-17 10:25:00,11.94,11.97,11.9,11.91,205833.0,11.3323,11.3608,11.2943,11.3038,205833.0
2024-07-17 10:30:00,11.91,11.99,11.89,11.97,305475.0,11.3038,11.3798,11.2849,11.3608,305475.0
2024-07-17 10:35:00,11.98,11.98,11.92,11.93,98253.0,11.3703,11.3703,11.3133,11.3228,98253.0
2024-07-17 10:40:00,11.93,11.94,11.9,11.92,190196.0,11.3228,11.3323,11.2943,11.3133,190196.0
2024-07-17 10:45:00,11.91,11.92,11.84,11.86,361567.0,11.3038,11.3133,11.2374,11.2564,361567.0
2024-07-17 10:50:00,11.86,11.93,11.82,11.92,201233.0,11.2564,11.3228,11.2184,11.3133,201233.0
2024-07-17 10:55:00,11.93,11.93,11.83,11.85,122763.0,11.3228,11.3228,11.2279,11.2469,122763.0
2024-07-17 11:00:00,11.85,11.87,11.83,11.84,125077.0,11.2469,11.2659,11.2279,11.2374,125077.0
2024-07-17 11:05:00,11.84,11.85,11.81,11.83,145438.0,11.2374,11.2469,11.2089,11.2279,145438.0
2024-07-17 11:10:00,11.84,11.85,11.81,11.83,105424.0,11.2374,11.2469,11.2089,11.2279,105424.0
2024-07-17 11:15:00,11.83,11.83,11.79,11.8,133563.0,11.2279,11.2279,11.1899,11.1994,133563.0
2024-07-17 11:20:00,11.8,11.81,11.78,11.78,89825.0,11.1994,11.2089,11.1805,11.1805,89825.0
2024-07-17 11:25:00,11.79,11.84,11.78,11.81,217848.0,11.1899,11.2374,11.1805,11.2089,217848.0
2024-07-17 11:30:00,11.82,11.87,11.8,11.82,315308.0,11.2184,11.2659,11.1994,11.2184,315308.0
2024-07-17 11:35:00,11.82,11.83,11.76,11.79,132805.0,11.2184,11.2279,11.1615,11.1899,132805.0
2024-07-17 11:40:00,11.79,11.83,11.79,11.82,110923.0,11.1899,11.2279,11.1899,11.2184,110923.0
2024-07-17 11:45:00,11.82,11.84,11.81,11.84,190426.0,11.2184,11.2374,11.2089,11.2374,190426.0
2024-07-17 11:50:00,11.84,11.85,11.81,11.84,91429.0,11.2374,11.2469,11.2089,11.2374,91429.0
2024-07-17 11:55:00,11.84,11.85,11.81,11.83,98025.0,11.2374,11.2469,11.2089,11.2279,98025.0
2024-07-17 12:00:00,11.84,11.84,11.8,11.8,84729.0,11.2374,11.2374,11.1994,11.1994,84729.0
2024-07-17 12:05:00,11.8,11.82,11.78,11.82,107655.0,11.1994,11.2184,11.1805,11.2184,107655.0
2024-07-17 12:10:00,11.83,11.88,11.82,11.87,92558.0,11.2279,11.2754,11.2184,11.2659,92558.0
2024-07-17 12:15:00,11.87,11.9,11.86,11.88,136380.0,11.2659,11.2943,11.2564,11.2754,136380.0
2024-07-17 12:20:00,11.88,11.9,11.87,11.9,57772.0,11.2754,11.2943,11.2659,11.2943,57772.0
2024-07-17 12:25:00,11.89,11.93,11.88,11.91,169292.0,11.2849,11.3228,11.2754,11.3038,169292.0
2024-07-17 12:30:00,11.91,11.91,11.89,11.91,116908.0,11.3038,11.3038,11.2849,11.3038,116908.0
2024-07-17 12:35:00,11.91,11.92,11.9,11.92,68577.0,11.3038,11.3133,11.2943,11.3133,68577.0
2024-07-17 12:40:00,11.92,11.94,11.89,11.89,135565.0,11.3133,11.3323,11.2849,11.2849,135565.0
2024-07-17 12:45:00,11.9,11.93,11.89,11.93,99980.0,11.2943,11.3228,11.2849,11.3228,99980.0
2024-07-17 12:50:00,11.93,11.93,11.88,11.88,117865.0,11.3228,11.3228,11.2754,11.2754,117865.0
2024-07-17 12:55:00,11.88,11.92,11.87,11.91,128779.0,11.2754,11.3133,11.2659,11.3038,128779.0
2024-07-17 13:00:00,11.9,11.91,11.87,11.88,80824.0,11.2943,11.3038,11.2659,11.2754,80824.0
2024-07-17 13:05:00,11.89,11.92,11.87,11.89,114204.0,11.2849,11.3133,11.2659,11.2849,114204.0
2024-07-17 13:10:00,11.88,11.89,11.88,11.88,36801.0,11.2754,11.2849,11.2754,11.2754,36801.0
2024-07-17 13:15:00,11.88,11.91,11.86,11.91,160642.0,11.2754,11.3038,11.2564,11.3038,160642.0
2024-07-17 13:20:00,11.91,11.93,11.88,11.92,138463.0,11.3038,11.3228,11.2754,11.3133,138463.0
2024-07-17 13:25:00,11.93,11.96,11.92,11.96,125640.0,11.3228,11.3513,11.3133,11.3513,125640.0
2024-07-17 13:30:00,11.96,11.96,11.93,11.95,92557.0,11.3513,11.3513,11.3228,11.3418,92557.0
2024-07-17 13:35:00,11.95,11.95,11.93,11.94,109511.0,11.3418,11.3418,11.3228,11.3323,109511.0
2024-07-17 13:40:00,11.94,11.94,11.91,11.91,142793.0,11.3323,11.3323,11.3038,11.3038,142793.0
2024-07-17 13:45:00,11.92,11.92,11.85,11.86,123441.0,11.3133,11.3133,11.2469,11.2564,123441.0
2024-07-17 13:50:00,11.87,11.87,11.85,11.86,82353.0,11.2659,11.2659,11.2469,11.2564,82353.0
2024-07-17 13:55:00,11.86,11.86,11.83,11.86,99032.0,11.2564,11.2564,11.2279,11.2564,99032.0
2024-07-17 14:00:00,11.86,11.89,11.85,11.88,94015.0,11.2564,11.2849,11.2469,11.2754,94015.0
2024-07-17 14:05:00,11.88,11.93,11.87,11.91,118985.0,11.2754,11.3228,11.2659,11.3038,118985.0
2024-07-17 14:10:00,11.9,11.91,11.88,11.88,79822.0,11.2943,11.3038,11.2754,11.2754,79822.0
2024-07-17 14:15:00,11.88,11.91,11.86,11.91,180248.0,11.2754,11.3038,11.2564,11.3038,180248.0
2024-07-17 14:20:00,11.91,11.93,11.91,11.92,97767.0,11.3038,11.3228,11.3038,11.3133,97767.0
2024-07-17 14:25:00,11.92,11.92,11.91,11.92,96837.0,11.3133,11.3133,11.3038,11.3133,96837.0
2024-07-17 14:30:00,11.92,11.95,11.91,11.93,158601.0,11.3133,11.3418,11.3038,11.3228,158601.0
2024-07-17 14:35:00,11.93,11.93,11.88,11.9,111213.0,11.3228,11.3228,11.2754,11.2943,111213.0
2024-07-17 14:40:00,11.9,11.93,11.89,11.92,110245.0,11.2943,11.3228,11.2849,11.3133,110245.0
2024-07-17 14:45:00,11.92,11.93,11.9,11.91,148190.0,11.3133,11.3228,11.2943,11.3038,148190.0
2024-07-17 14:50:00,11.92,11.94,11.91,11.92,127709.0,11.3133,11.3323,11.3038,11.3133,127709.0
2024-07-17 14:55:00,11.93,11.93,11.89,11.9,105283.0,11.3228,11.3228,11.2849,11.2943,105283.0
2024-07-17 15:00:00,11.91,11.91,11.85,11.86,109446.0,11.3038,11.3038,11.2469,11.2564,109446.0
2024-07-17 15:05:00,11.85,11.86,11.84,11.85,105139.0,11.2469,11.2564,11.2374,11.2469,105139.0
2024-07-17 15:10:00,11.85,11.85,11.82,11.84,180717.0,11.2469,11.2469,11.2184,11.2374,180717.0
2024-07-17 15:15:00,11.83,11.86,11.82,11.86,175441.0,11.2279,11.2564,11.2184,11.2564,175441.0
2024-07-17 15:20:00,11.86,11.86,11.84,11.86,99861.0,11.2564,11.2564,11.2374,11.2564,99861.0
2024-07-17 15:25:00,11.86,11.87,11.85,11.85,109417.0,11.2564,11.2659,11.2469,11.2469,109417.0
2024-07-17 15:30:00,11.86,11.9,11.85,11.87,201842.0,11.2564,11.2943,11.2469,11.2659,201842.0
2024-07-17 15:35:00,11.87,11.89,11.86,11.87,173894.0,11.2659,11.2849,11.2564,11.2659,173894.0
2024-07-17 15:40:00,11.87,11.88,11.86,11.88,151989.0,11.2659,11.2754,11.2564,11.2754,151989.0
2024-07-17 15:45:00,11.88,11.89,11.83,11.83,450616.0,11.2754,11.2849,11.2279,11.2279,450616.0
2024-07-17 15:50:00,11.84,11.91,11.83,11.85,610562.0,11.2374,11.3038,11.2279,11.2469,610562.0
2024-07-17 15:55:00,11.86,11.87,11.84,11.86,1218086.0,11.2564,11.2659,11.2374,11.2564,1218086.0
2024-07-18 09:30:00,11.78,11.78,11.59,11.67,677264.0,11.1805,11.1805,11.0001,11.0761,677264.0
2024-07-18 09:35:00,11.66,11.77,11.64,11.75,226528.0,11.0666,11.171,11.0476,11.152,226528.0
2024-07-18 09:40:00,11.74,11.88,11.74,11.88,246558.0,11.1425,11.2754,11.1425,11.2754,246558.0
2024-07-18 09:45:00,11.88,11.9,11.85,11.88,178618.0,11.2754,11.2943,11.2469,11.2754,178618.0
2024-07-18 09:50:00,11.88,11.95,11.88,11.93,284594.0,11.2754,11.3418,11.2754,11.3228,284594.0
2024-07-18 09:55:00,11.93,11.97,11.91,11.96,181158.0,11.3228,11.3608,11.3038,11.3513,181158.0
2024-07-18 10:00:00,11.96,12.02,11.94,11.97,470281.0,11.3513,11.4082,11.3323,11.3608,470281.0
2024-07-18 10:05:00,11.97,11.98,11.78,11.79,257289.0,11.3608,11.3703,11.1805,11.1899,257289.0
2024-07-18 10:10:00,11.79,11.8,11.75,11.78,197469.0,11.1899,11.1994,11.152,11.1805,197469.0
2024-07-18 10:15:00,11.78,11.81,11.76,11.8,164053.0,11.1805,11.2089,11.1615,11.1994,164053.0
2024-07-18 10:20:00,11.8,11.82,11.76,11.79,214066.0,11.1994,11.2184,11.1615,11.1899,214066.0
2024-07-18 10:25:00,11.79,11.82,11.77,11.78,148321.0,11.1899,11.2184,11.171,11.1805,148321.0
2024-07-18 10:30:00,11.79,11.83,11.78,11.82,166202.0,11.1899,11.2279,11.1805,11.2184,166202.0
2024-07-18 10:35:00,11.82,11.82,11.78,11.8,97696.0,11.2184,11.2184,11.1805,11.1994,97696.0
2024-07-18 10:40:00,11.8,11.84,11.8,11.84,155374.0,11.1994,11.2374,11.1994,11.2374,155374.0
2024-07-18 10:45:00,11.84,11.87,11.8,11.83,146954.0,11.2374,11.2659,11.1994,11.2279,146954.0
2024-07-18 10:50:00,11.83,11.85,11.79,11.85,150858.0,11.2279,11.2469,11.1899,11.2469,150858.0
2024-07-18 10:55:00,11.85,11.89,11.84,11.88,236153.0,11.2469,11.2849,11.2374,11.2754,236153.0
2024-07-18 11:00:00,11.88,11.89,11.82,11.84,181699.0,11.2754,11.2849,11.2184,11.2374,181699.0
2024-07-18 11:05:00,11.84,11.86,11.82,11.86,84738.0,11.2374,11.2564,11.2184,11.2564,84738.0
2024-07-18 11:10:00,11.86,11.86,11.81,11.82,124482.0,11.2564,11.2564,11.2089,11.2184,124482.0
2024-07-18 11:15:00,11.82,11.82,11.79,11.8,90784.0,11.2184,11.2184,11.1899,11.1994,90784.0
2024-07-18 11:20:00,11.79,11.84,11.79,11.83,98825.0,11.1899,11.2374,11.1899,11.2279,98825.0
2024-07-18 11:25:00,11.83,11.85,11.82,11.83,47429.0,11.2279,11.2469,11.2184,11.2279,47429.0
2024-07-18 11:30:00,11.84,11.87,11.83,11.83,153006.0,11.2374,11.2659,11.2279,11.2279,153006.0
2024-07-18 11:35:00,11.83,11.83,11.78,11.79,84779.0,11.2279,11.2279,11.1805,11.1899,84779.0
2024-07-18 11:40:00,11.79,11.81,11.78,11.79,68508.0,11.1899,11.2089,11.1805,11.1899,68508.0
2024-07-18 11:45:00,11.79,11.82,11.79,11.8,97809.0,11.1899,11.2184,11.1899,11.1994,97809.0
2024-07-18 11:50:00,11.8,11.82,11.76,11.78,142557.0,11.1994,11.2184,11.1615,11.1805,142557.0
2024-07-18 11:55:00,11.78,11.79,11.76,11.78,87937.0,11.1805,11.1899,11.1615,11.1805,87937.0
2024-07-18 12:00:00,11.79,11.83,11.77,11.83,132700.0,11.1899,11.2279,11.171,11.2279,132700.0
2024-07-18 12:05:00,11.83,11.83,11.8,11.82,53392.0,11.2279,11.2279,11.1994,11.2184,53392.0
2024-07-18 12:10:00,11.81,11.84,11.8,11.8,75669.0,11.2089,11.2374,11.1994,11.1994,75669.0
2024-07-18 12:15:00,11.8,11.82,11.79,11.8,84199.0,11.1994,11.2184,11.1899,11.1994,84199.0
2024-07-18 12:20:00,11.8,11.81,11.75,11.76,89191.0,11.1994,11.2089,11.152,11.1615,89191.0
2024-07-18 12:25:00,11.76,11.77,11.72,11.76,215636.0,11.1615,11.171,11.1235,11.1615,215636.0
2024-07-18 12:30:00,11.75,11.8,11.75,11.79,114725.0,11.152,11.1994,11.152,11.1899,114725.0
2024-07-18 12:35:00,11.79,11.79,11.77,11.78,81029.0,11.1899,11.1899,11.171,11.1805,81029.0
2024-07-18 12:40:00,11.78,11.78,11.74,11.76,100490.0,11.1805,11.1805,11.1425,11.1615,100490.0
2024-07-18 12:45:00,11.76,11.77,11.75,11.75,62756.0,11.1615,11.171,11.152,11.152,62756.0
2024-07-18 12:50:00,11.75,11.77,11.74,11.76,159957.0,11.152,11.171,11.1425,11.1615,159957.0
2024-07-18 12:55:00,11.76,11.76,11.75,11.75,31033.0,11.1615,11.1615,11.152,11.152,31033.0
2024-07-18 13:00:00,11.76,11.78,11.75,11.76,104309.0,11.1615,11.1805,11.152,11.1615,104309.0
2024-07-18 13:05:00,11.76,11.76,11.73,11.74,52530.0,11.1615,11.1615,11.133,11.1425,52530.0
2024-07-18 13:10:00,11.73,11.76,11.72,11.76,115912.0,11.133,11.1615,11.1235,11.1615,115912.0
2024-07-18 13:15:00,11.76,11.76,11.74,11.75,72958.0,11.1615,11.1615,11.1425,11.152,72958.0
2024-07-18 13:20:00,11.75,11.76,11.73,11.73,107599.0,11.152,11.1615,11.133,11.133,107599.0
2024-07-18 13:25:00,11.74,11.78,11.72,11.78,154485.0,11.1425,11.1805,11.1235,11.1805,154485.0
2024-07-18 13:30:00,11.78,11.79,11.77,11.79,63098.0,11.1805,11.1899,11.171,11.1899,63098.0
2024-07-18 13:35:00,11.79,11.79,11.76,11.77,73742.0,11.1899,11.1899,11.1615,11.171,73742.0
2024-07-18 13:40:00,11.76,11.77,11.76,11.77,39061.0,11.1615,11.171,11.1615,11.171,39061.0
2024-07-18 13:45:00,11.77,11.77,11.74,11.75,102374.0,11.171,11.171,11.1425,11.152,102374.0
2024-07-18 13:50:00,11.75,11.75,11.71,11.71,122779.0,11.152,11.152,11.114,11.114,122779.0
2024-07-18 13:55:00,11.71,11.71,11.66,11.66,150110.0,11.114,11.114,11.0666,11.0666,150110.0
2024-07-18 14:00:00,11.67,11.67,11.6,11.62,258516.0,11.0761,11.0761,11.0096,11.0286,258516.0
2024-07-18 14:05:00,11.61,11.62,11.58,11.59,283293.0,11.0191,11.0286,10.9906,11.0001,283293.0
2024-07-18 14:10:00,11.6,11.6,11.55,11.58,241343.0,11.0096,11.0096,10.9622,10.9906,241343.0
2024-07-18 14:15:00,11.58,11.59,11.55,11.59,183597.0,10.9906,11.0001,10.9622,11.0001,183597.0
2024-07-18 14:20:00,11.59,11.59,11.57,11.58,145953.0,11.0001,11.0001,10.9811,10.9906,145953.0
2024-07-18 14:25:00,11.58,11.58,11.56,11.57,75342.0,10.9906,10.9906,10.9716,10.9811,75342.0
2024-07-18 14:30:00,11.56,11.57,11.53,11.55,230996.0,10.9716,10.9811,10.9432,10.9622,230996.0
2024-07-18 14:35:00,11.55,11.56,11.52,11.54,233447.0,10.9622,10.9716,10.9337,10.9527,233447.0
2024-07-18 14:40:00,11.54,11.56,11.52,11.53,245288.0,10.9527,10.9716,10.9337,10.9432,245288.0
2024-07-18 14:45:00,11.53,11.53,11.48,11.49,367311.0,10.9432,10.9432,10.8957,10.9052,367311.0
2024-07-18 14:50:00,11.49,11.5,11.44,11.45,394220.0,10.9052,10.9147,10.8578,10.8672,394220.0
2024-07-18 14:55:00,11.45,11.49,11.44,11.47,303897.0,10.8672,10.9052,10.8578,10.8862,303897.0
2024-07-18 15:00:00,11.48,11.48,11.45,11.46,165319.0,10.8957,10.8957,10.8672,10.8767,165319.0
2024-07-18 15:05:00,11.46,11.49,11.44,11.45,214661.0,10.8767,10.9052,10.8578,10.8672,214661.0
2024-07-18 15:10:00,11.45,11.45,11.43,11.44,189507.0,10.8672,10.8672,10.8483,10.8578,189507.0
2024-07-18 15:15:00,11.44,11.46,11.43,11.45,249246.0,10.8578,10.8767,10.8483,10.8672,249246.0
2024-07-18 15:20:00,11.45,11.45,11.42,11.43,173096.0,10.8672,10.8672,10.8388,10.8483,173096.0
2024-07-18 15:25:00,11.43,11.45,11.4,11.41,461827.0,10.8483,10.8672,10.8198,10.8293,461827.0
2024-07-18 15:30:00,11.4,11.42,11.4,11.42,292193.0,10.8198,10.8388,10.8198,10.8388,292193.0
2024-07-18 15:35:00,11.42,11.42,11.36,11.39,525797.0,10.8388,10.8388,10.7818,10.8103,525797.0
2024-07-18 15:40:00,11.38,11.39,11.35,11.38,553015.0,10.8008,10.8103,10.7723,10.8008,553015.0
2024-07-18 15:45:00,11.38,11.41,11.35,11.4,486955.0,10.8008,10.8293,10.7723,10.8198,486955.0
2024-07-18 15:50:00,11.41,11.42,11.36,11.37,1100087.0,10.8293,10.8388,10.7818,10.7913,1100087.0
2024-07-18 15:55:00,11.36,11.37,11.34,11.35,1594505.0,10.7818,10.7913,10.7628,10.7723,1594505.0
2024-07-19 09:30:00,11.3,11.32,11.11,11.12,733628.0,10.7249,10.7439,10.5446,10.554,733628.0
2024-07-19 09:35:00,11.12,11.16,11.05,11.13,662610.0,10.554,10.592,10.4876,10.5635,662610.0
2024-07-19 09:40:00,11.12,11.16,11.09,11.09,368624.0,10.554,10.592,10.5256,10.5256,368624.0
2024-07-19 09:45:00,11.1,11.14,11.06,11.1,369443.0,10.5351,10.573,10.4971,10.5351,369443.0
2024-07-19 09:50:00,11.1,11.13,11.06,11.11,196264.0,10.5351,10.5635,10.4971,10.5446,196264.0
2024-07-19 09:55:00,11.11,11.12,11.09,11.1,352870.0,10.5446,10.554,10.5256,10.5351,352870.0
2024-07-19 10:00:00,11.1,11.15,11.07,11.11,588820.0,10.5351,10.5825,10.5066,10.5446,588820.0
2024-07-19 10:05:00,11.1,11.14,11.07,11.13,330359.0,10.5351,10.573,10.5066,10.5635,330359.0
2024-07-19 10:10:00,11.14,11.18,11.13,11.16,211035.0,10.573,10.611,10.5635,10.592,211035.0
2024-07-19 10:15:00,11.15,11.15,11.13,11.15,127946.0,10.5825,10.5825,10.5635,10.5825,127946.0
2024-07-19 10:20:00,11.15,11.15,11.08,11.08,165714.0,10.5825,10.5825,10.5161,10.5161,165714.0
2024-07-19 10:25:00,11.09,11.1,11.07,11.09,251435.0,10.5256,10.5351,10.5066,10.5256,251435.0
2024-07-19 10:30:00,11.08,11.11,11.06,11.09,309607.0,10.5161,10.5446,10.4971,10.5256,309607.0
2024-07-19 10:35:00,11.1,11.13,11.06,11.12,276800.0,10.5351,10.5635,10.4971,10.554,276800.0
2024-07-19 10:40:00,11.12,11.13,11.1,11.11,124243.0,10.554,10.5635,10.5351,10.5446,124243.0
2024-07-19 10:45:00,11.11,11.12,11.1,11.11,77490.0,10.5446,10.554,10.5351,10.5446,77490.0
2024-07-19 10:50:00,11.11,11.11,11.08,11.1,190710.0,10.5446,10.5446,10.5161,10.5351,190710.0
2024-07-19 10:55:00,11.1,11.1,11.07,11.08,185840.0,10.5351,10.5351,10.5066,10.5161,185840.0
2024-07-19 11:00:00,11.07,11.09,11.06,11.08,180531.0,10.5066,10.5256,10.4971,10.5161,180531.0
2024-07-19 11:05:00,11.08,11.09,11.06,11.08,190814.0,10.5161,10.5256,10.4971,10.5161,190814.0
2024-07-19 11:10:00,11.08,11.08,11.05,11.06,128007.0,10.5161,10.5161,10.4876,10.4971,128007.0
2024-07-19 11:15:00,11.07,11.11,11.06,11.11,208626.0,10.5066,10.5446,10.4971,10.5446,208626.0
2024-07-19 11:20:00,11.11,11.14,11.1,11.13,101720.0,10.5446,10.573,10.5351,10.5635,101720.0
2024-07-19 11:25:00,11.13,11.14,11.1,11.11,157547.0,10.5635,10.573,10.5351,10.5446,157547.0
2024-07-19 11:30:00,11.11,11.13,11.1,11.11,108507.0,10.5446,10.5635,10.5351,10.5446,108507.0
2024-07-19 11:35:00,11.11,11.11,11.08,11.1,104822.0,10.5446,10.5446,10.5161,10.5351,104822.0
2024-07-19 11:40:00,11.1,11.1,11.06,11.07,89888.0,10.5351,10.5351,10.4971,10.5066,89888.0
2024-07-19 11:45:00,11.07,11.07,11.03,11.06,199665.0,10.5066,10.5066,10.4686,10.4971,199665.0
2024-07-19 11:50:00,11.06,11.08,11.05,11.08,151566.0,10.4971,10.5161,10.4876,10.5161,151566.0
2024-07-19 11:55:00,11.08,11.08,11.05,11.07,114490.0,10.5161,10.5161,10.4876,10.5066,114490.0
2024-07-19 12:00:00,11.08,11.1,11.05,11.08,95359.0,10.5161,10.5351,10.4876,10.5161,95359.0
2024-07-19 12:05:00,11.07,11.08,11.05,11.05,184620.0,10.5066,10.5161,10.4876,10.4876,184620.0
2024-07-19 12:10:00,11.06,11.06,11.02,11.04,159476.0,10.4971,10.4971,10.4591,10.4781,159476.0
2024-07-19 12:15:00,11.04,11.05,11.03,11.04,174609.0,10.4781,10.4876,10.4686,10.4781,174609.0
2024-07-19 12:20:00,11.05,11.05,11.01,11.05,410248.0,10.4876,10.4876,10.4496,10.4876,410248.0
2024-07-19 12:25:00,11.04,11.12,11.04,11.11,453607.0,10.4781,10.554,10.4781,10.5446,453607.0
2024-07-19 12:30:00,11.12,11.13,11.09,11.11,203891.0,10.554,10.5635,10.5256,10.5446,203891.0
2024-07-19 12:35:00,11.11,11.15,11.11,11.14,120624.0,10.5446,10.5825,10.5446,10.573,120624.0
2024-07-19 12:40:00,11.15,11.15,11.07,11.07,111133.0,10.5825,10.5825,10.5066,10.5066,111133.0
2024-07-19 12:45:00,11.07,11.08,11.06,11.08,149913.0,10.5066,10.5161,10.4971,10.5161,149913.0
2024-07-19 12:50:00,11.08,11.11,11.07,11.1,179350.0,10.5161,10.5446,10.5066,10.5351,179350.0
2024-07-19 12:55:00,11.1,11.11,11.08,11.09,99674.0,10.5351,10.5446,10.5161,10.5256,99674.0
2024-07-19 13:00:00,11.09,11.1,11.06,11.07,138083.0,10.5256,10.5351,10.4971,10.5066,138083.0
2024-07-19 13:05:00,11.07,11.09,11.05,11.08,274738.0,10.5066,10.5256,10.4876,10.5161,274738.0
2024-07-19 13:10:00,11.08,11.08,11.07,11.08,119017.0,10.5161,10.5161,10.5066,10.5161,119017.0
2024-07-19 13:15:00,11.08,11.09,11.07,11.07,77662.0,10.5161,10.5256,10.5066,10.5066,77662.0
2024-07-19 13:20:00,11.07,11.08,11.06,11.07,120589.0,10.5066,10.5161,10.4971,10.5066,120589.0
2024-07-19 13:25:00,11.07,11.09,11.06,11.09,107271.0,10.5066,10.5256,10.4971,10.5256,107271.0
2024-07-19 13:30:00,11.08,11.09,11.05,11.07,200840.0,10.5161,10.5256,10.4876,10.5066,200840.0
2024-07-19 13:35:00,11.07,11.1,11.06,11.09,111253.0,10.5066,10.5351,10.4971,10.5256,111253.0
2024-07-19 13:40:00,11.08,11.09,11.05,11.06,121541.0,10.5161,10.5256,10.4876,10.4971,121541.0
2024-07-19 13:45:00,11.07,11.08,11.06,11.08,121142.0,10.5066,10.5161,10.4971,10.5161,121142.0
2024-07-19 13:50:00,11.08,11.08,11.05,11.07,225529.0,10.5161,10.5161,10.4876,10.5066,225529.0
2024-07-19 13:55:00,11.07,11.07,11.05,11.05,195316.0,10.5066,10.5066,10.4876,10.4876,195316.0
2024-07-19 14:00:00,11.05,11.07,11.04,11.06,301926.0,10.4876,10.5066,10.4781,10.4971,301926.0
2024-07-19 14:05:00,11.07,11.1,11.06,11.08,228947.0,10.5066,10.5351,10.4971,10.5161,228947.0
2024-07-19 14:10:00,11.07,11.08,11.07,11.07,92700.0,10.5066,10.5161,10.5066,10.5066,92700.0
2024-07-19 14:15:00,11.08,11.08,11.07,11.07,80480.0,10.5161,10.5161,10.5066,10.5066,80480.0
2024-07-19 14:20:00,11.08,11.08,11.04,11.05,129439.0,10.5161,10.5161,10.4781,10.4876,129439.0
2024-07-19 14:25:00,11.05,11.06,11.05,11.05,146183.0,10.4876,10.4971,10.4876,10.4876,146183.0
2024-07-19 14:30:00,11.05,11.06,11.03,11.04,244498.0,10.4876,10.4971,10.4686,10.4781,244498.0
2024-07-19 14:35:00,11.04,11.05,11.04,11.05,145934.0,10.4781,10.4876,10.4781,10.4876,145934.0
2024-07-19 14:40:00,11.05,11.08,11.04,11.05,321759.0,10.4876,10.5161,10.4781,10.4876,321759.0
2024-07-19 14:45:00,11.05,11.06,11.02,11.03,213170.0,10.4876,10.4971,10.4591,10.4686,213170.0
2024-07-19 14:50:00,11.04,11.06,11.03,11.05,239273.0,10.4781,10.4971,10.4686,10.4876,239273.0
2024-07-19 14:55:00,11.05,11.06,11.04,11.05,136854.0,10.4876,10.4971,10.4781,10.4876,136854.0
2024-07-19 15:00:00,11.05,11.11,11.05,11.11,179171.0,10.4876,10.5446,10.4876,10.5446,179171.0
2024-07-19 15:05:00,11.1,11.11,11.08,11.09,143250.0,10.5351,10.5446,10.5161,10.5256,143250.0
2024-07-19 15:10:00,11.09,11.09,11.04,11.04,259797.0,10.5256,10.5256,10.4781,10.4781,259797.0
2024-07-19 15:15:00,11.04,11.08,11.04,11.08,213071.0,10.4781,10.5161,10.4781,10.5161,213071.0
2024-07-19 15:20:00,11.08,11.08,11.06,11.07,166325.0,10.5161,10.5161,10.4971,10.5066,166325.0
2024-07-19 15:25:00,11.06,11.07,11.05,11.05,151507.0,10.4971,10.5066,10.4876,10.4876,151507.0
2024-07-19 15:30:00,11.05,11.08,11.05,11.07,422110.0,10.4876,10.5161,10.4876,10.5066,422110.0
2024-07-19 15:35:00,11.07,11.09,11.05,11.08,404774.0,10.5066,10.5256,10.4876,10.5161,404774.0
2024-07-19 15:40:00,11.09,11.09,11.03,11.05,512007.0,10.5256,10.5256,10.4686,10.4876,512007.0
2024-07-19 15:45:00,11.05,11.06,11.03,11.05,512308.0,10.4876,10.4971,10.4686,10.4876,512308.0
2024-07-19 15:50:00,11.06,11.09,11.03,11.07,2449498.0,10.4971,10.5256,10.4686,10.5066,2449498.0
2024-07-19 15:55:00,11.06,11.07,10.98,10.99,5355542.0,10.4971,10.5066,10.4212,10.4307,5355542.0
2024-07-22 09:30:00,10.93,10.93,10.81,10.9,979316.0,10.3737,10.3737,10.2598,10.3452,979316.0
2024-07-22 09:35:00,10.89,10.98,10.88,10.95,343728.0,10.3357,10.4212,10.3263,10.3927,343728.0
2024-07-22 09:40:00,10.95,10.95,10.85,10.86,250082.0,10.3927,10.3927,10.2978,10.3073,250082.0
2024-07-22 09:45:00,10.86,10.87,10.8,10.87,395749.0,10.3073,10.3168,10.2503,10.3168,395749.0
2024-07-22 09:50:00,10.87,10.91,10.85,10.87,218786.0,10.3168,10.3547,10.2978,10.3168,218786.0
2024-07-22 09:55:00,10.87,10.88,10.82,10.85,282211.0,10.3168,10.3263,10.2693,10.2978,282211.0
2024-07-22 10:00:00,10.85,10.88,10.82,10.85,378723.0,10.2978,10.3263,10.2693,10.2978,378723.0
2024-07-22 10:05:00,10.85,10.9,10.84,10.9,246228.0,10.2978,10.3452,10.2883,10.3452,246228.0
2024-07-22 10:10:00,10.9,10.94,10.85,10.89,343206.0,10.3452,10.3832,10.2978,10.3357,343206.0
2024-07-22 10:15:00,10.9,10.91,10.87,10.89,109718.0,10.3452,10.3547,10.3168,10.3357,109718.0
2024-07-22 10:20:00,10.89,10.92,10.88,10.92,197812.0,10.3357,10.3642,10.3263,10.3642,197812.0
2024-07-22 10:25:00,10.92,10.92,10.82,10.85,325417.0,10.3642,10.3642,10.2693,10.2978,325417.0
2024-07-22 10:30:00,10.84,10.88,10.82,10.87,228815.0,10.2883,10.3263,10.2693,10.3168,228815.0
2024-07-22 10:35:00,10.86,10.92,10.85,10.91,155293.0,10.3073,10.3642,10.2978,10.3547,155293.0
2024-07-22 10:40:00,10.92,10.98,10.91,10.97,167851.0,10.3642,10.4212,10.3547,10.4117,167851.0
2024-07-22 10:45:00,10.97,10.98,10.94,10.97,172553.0,10.4117,10.4212,10.3832,10.4117,172553.0
2024-07-22 10:50:00,10.96,11.03,10.96,11.0,213631.0,10.4022,10.4686,10.4022,10.4402,213631.0
2024-07-22 10:55:00,11.01,11.09,11.0,11.09,295383.0,10.4496,10.5256,10.4402,10.5256,295383.0
2024-07-22 11:00:00,11.09,11.1,11.04,11.04,343610.0,10.5256,10.5351,10.4781,10.4781,343610.0
2024-07-22 11:05:00,11.04,11.05,11.0,11.01,177136.0,10.4781,10.4876,10.4402,10.4496,177136.0
2024-07-22 11:10:00,11.02,11.05,11.01,11.03,155637.0,10.4591,10.4876,10.4496,10.4686,155637.0
2024-07-22 11:15:00,11.03,11.08,11.02,11.05,244334.0,10.4686,10.5161,10.4591,10.4876,244334.0
2024-07-22 11:20:00,11.05,11.09,11.03,11.06,205245.0,10.4876,10.5256,10.4686,10.4971,205245.0
2024-07-22 11:25:00,11.06,11.07,11.04,11.05,116033.0,10.4971,10.5066,10.4781,10.4876,116033.0
2024-07-22 11:30:00,11.05,11.15,11.05,11.14,418884.0,10.4876,10.5825,10.4876,10.573,418884.0
2024-07-22 11:35:00,11.14,11.15,11.09,11.11,145861.0,10.573,10.5825,10.5256,10.5446,145861.0
2024-07-22 11:40:00,11.11,11.13,11.08,11.1,144226.0,10.5446,10.5635,10.5161,10.5351,144226.0
2024-07-22 11:45:00,11.11,11.13,11.07,11.12,130297.0,10.5446,10.5635,10.5066,10.554,130297.0
2024-07-22 11:50:00,11.12,11.14,11.12,11.13,127992.0,10.554,10.573,10.554,10.5635,127992.0
2024-07-22 11:55:00,11.14,11.14,11.1,11.1,94726.0,10.573,10.573,10.5351,10.5351,94726.0
2024-07-22 12:00:00,11.1,11.11,11.08,11.1,92651.0,10.5351,10.5446,10.5161,10.5351,92651.0
2024-07-22 12:05:00,11.1,11.1,11.06,11.07,174377.0,10.5351,10.5351,10.4971,10.5066,174377.0
2024-07-22 12:10:00,11.08,11.09,11.07,11.08,59103.0,10.5161,10.5256,10.5066,10.5161,59103.0
2024-07-22 12:15:00,11.07,11.09,11.06,11.09,158758.0,10.5066,10.5256,10.4971,10.5256,158758.0
2024-07-22 12:20:00,11.09,11.1,11.05,11.08,103458.0,10.5256,10.5351,10.4876,10.5161,103458.0
2024-07-22 12:25:00,11.08,11.08,11.06,11.07,63043.0,10.5161,10.5161,10.4971,10.5066,63043.0
2024-07-22 12:30:00,11.06,11.13,11.05,11.13,412843.0,10.4971,10.5635,10.4876,10.5635,412843.0
2024-07-22 12:35:00,11.13,11.19,11.11,11.11,382252.0,10.5635,10.6205,10.5446,10.5446,382252.0
2024-07-22 12:40:00,11.12,11.12,11.07,11.08,109033.0,10.554,10.554,10.5066,10.5161,109033.0
2024-07-22 12:45:00,11.08,11.09,11.03,11.07,129844.0,10.5161,10.5256,10.4686,10.5066,129844.0
2024-07-22 12:50:00,11.08,11.1,11.07,11.1,79329.0,10.5161,10.5351,10.5066,10.5351,79329.0
2024-07-22 12:55:00,11.1,11.1,11.08,11.09,72508.0,10.5351,10.5351,10.5161,10.5256,72508.0
2024-07-22 13:00:00,11.09,11.12,11.09,11.11,94901.0,10.5256,10.554,10.5256,10.5446,94901.0
2024-07-22 13:05:00,11.11,11.11,11.08,11.08,91572.0,10.5446,10.5446,10.5161,10.5161,91572.0
2024-07-22 13:10:00,11.08,11.15,11.07,11.13,166767.0,10.5161,10.5825,10.5066,10.5635,166767.0
2024-07-22 13:15:00,11.13,11.14,11.11,11.13,94221.0,10.5635,10.573,10.5446,10.5635,94221.0
2024-07-22 13:20:00,11.13,11.15,11.12,11.13,106067.0,10.5635,10.5825,10.554,10.5635,106067.0
2024-07-22 13:25:00,11.13,11.16,11.13,11.15,182593.0,10.5635,10.592,10.5635,10.5825,182593.0
2024-07-22 13:30:00,11.15,11.19,11.14,11.18,186324.0,10.5825,10.6205,10.573,10.611,186324.0
2024-07-22 13:35:00,11.18,11.19,11.14,11.15,177810.0,10.611,10.6205,10.573,10.5825,177810.0
2024-07-22 13:40:00,11.14,11.17,11.14,11.16,103719.0,10.573,10.6015,10.573,10.592,103719.0
2024-07-22 13:45:00,11.15,11.17,11.14,11.16,97720.0,10.5825,10.6015,10.573,10.592,97720.0
2024-07-22 13:50:00,11.16,11.17,11.14,11.17,98755.0,10.592,10.6015,10.573,10.6015,98755.0
2024-07-22 13:55:00,11.17,11.17,11.14,11.15,80258.0,10.6015,10.6015,10.573,10.5825,80258.0
2024-07-22 14:00:00,11.15,11.17,11.13,11.16,142403.0,10.5825,10.6015,10.5635,10.592,142403.0
2024-07-22 14:05:00,11.16,11.17,11.15,11.16,93996.0,10.592,10.6015,10.5825,10.592,93996.0
2024-07-22 14:10:00,11.17,11.17,11.15,11.16,161509.0,10.6015,10.6015,10.5825,10.592,161509.0
2024-07-22 14:15:00,11.16,11.16,11.14,11.15,151113.0,10.592,10.592,10.573,10.5825,151113.0
2024-07-22 14:20:00,11.15,11.2,11.13,11.19,139612.0,10.5825,10.63,10.5635,10.6205,139612.0
2024-07-22 14:25:00,11.19,11.2,11.17,11.19,227152.0,10.6205,10.63,10.6015,10.6205,227152.0
2024-07-22 14:30:00,11.18,11.21,11.16,11.17,350567.0,10.611,10.6395,10.592,10.6015,350567.0
2024-07-22 14:35:00,11.17,11.19,11.16,11.17,150799.0,10.6015,10.6205,10.592,10.6015,150799.0
2024-07-22 14:40:00,11.17,11.22,11.16,11.21,165503.0,10.6015,10.649,10.592,10.6395,165503.0
2024-07-22 14:45:00,11.21,11.23,11.21,11.21,132839.0,10.6395,10.6584,10.6395,10.6395,132839.0
2024-07-22 14:50:00,11.22,11.22,11.2,11.21,77916.0,10.649,10.649,10.63,10.6395,77916.0
2024-07-22 14:55:00,11.21,11.22,11.19,11.2,179293.0,10.6395,10.649,10.6205,10.63,179293.0
2024-07-22 15:00:00,11.2,11.23,11.19,11.23,99135.0,10.63,10.6584,10.6205,10.6584,99135.0
2024-07-22 15:05:00,11.23,11.24,11.21,11.21,147794.0,10.6584,10.6679,10.6395,10.6395,147794.0
2024-07-22 15:10:00,11.21,11.24,11.21,11.24,157513.0,10.6395,10.6679,10.6395,10.6679,157513.0
2024-07-22 15:15:00,11.24,11.24,11.23,11.24,69559.0,10.6679,10.6679,10.6584,10.6679,69559.0
2024-07-22 15:20:00,11.24,11.26,11.23,11.26,301703.0,10.6679,10.6869,10.6584,10.6869,301703.0
2024-07-22 15:25:00,11.25,11.27,11.24,11.26,205339.0,10.6774,10.6964,10.6679,10.6869,205339.0
2024-07-22 15:30:00,11.26,11.27,11.24,11.25,220241.0,10.6869,10.6964,10.6679,10.6774,220241.0
2024-07-22 15:35:00,11.25,11.25,11.22,11.24,205631.0,10.6774,10.6774,10.649,10.6679,205631.0
2024-07-22 15:40:00,11.24,11.27,11.2,11.26,312701.0,10.6679,10.6964,10.63,10.6869,312701.0
2024-07-22 15:45:00,11.26,11.3,11.25,11.27,406911.0,10.6869,10.7249,10.6774,10.6964,406911.0
2024-07-22 15:50:00,11.27,11.32,11.27,11.29,789400.0,10.6964,10.7439,10.6964,10.7154,789400.0
2024-07-22 15:55:00,11.29,11.32,11.25,11.31,1580127.0,10.7154,10.7439,10.6774,10.7344,1580127.0
2024-07-23 09:30:00,11.13,11.17,11.02,11.06,473654.0,10.5635,10.6015,10.4591,10.4971,473654.0
2024-07-23 09:35:00,11.06,11.07,10.98,11.05,335107.0,10.4971,10.5066,10.4212,10.4876,335107.0
2024-07-23 09:40:00,11.05,11.09,11.01,11.03,106663.0,10.4876,10.5256,10.4496,10.4686,106663.0
2024-07-23 09:45:00,11.02,11.07,11.01,11.07,201358.0,10.4591,10.5066,10.4496,10.5066,201358.0
2024-07-23 09:50:00,11.07,11.09,11.02,11.03,137789.0,10.5066,10.5256,10.4591,10.4686,137789.0
2024-07-23 09:55:00,11.03,11.08,11.03,11.06,150595.0,10.4686,10.5161,10.4686,10.4971,150595.0
2024-07-23 10:00:00,11.05,11.13,11.02,11.12,255631.0,10.4876,10.5635,10.4591,10.554,255631.0
2024-07-23 10:05:00,11.12,11.14,11.05,11.09,229695.0,10.554,10.573,10.4876,10.5256,229695.0
2024-07-23 10:10:00,11.09,11.12,11.07,11.12,174493.0,10.5256,10.554,10.5066,10.554,174493.0
2024-07-23 10:15:00,11.12,11.12,11.05,11.07,124355.0,10.554,10.554,10.4876,10.5066,124355.0
2024-07-23 10:20:00,11.07,11.07,11.02,11.05,159543.0,10.5066,10.5066,10.4591,10.4876,159543.0
2024-07-23 10:25:00,11.05,11.08,11.04,11.08,89649.0,10.4876,10.5161,10.4781,10.5161,89649.0
2024-07-23 10:30:00,11.08,11.11,11.07,11.1,85387.0,10.5161,10.5446,10.5066,10.5351,85387.0
2024-07-23 10:35:00,11.1,11.11,11.08,11.08,66237.0,10.5351,10.5446,10.5161,10.5161,66237.0
2024-07-23 10:40:00,11.09,11.11,11.05,11.1,103515.0,10.5256,10.5446,10.4876,10.5351,103515.0
2024-07-23 10:45:00,11.09,11.1,11.06,11.09,64187.0,10.5256,10.5351,10.4971,10.5256,64187.0
2024-07-23 10:50:00,11.08,11.09,11.04,11.04,82704.0,10.5161,10.5256,10.4781,10.4781,82704.0
2024-07-23 10:55:00,11.04,11.09,11.04,11.09,195586.0,10.4781,10.5256,10.4781,10.5256,195586.0
2024-07-23 11:00:00,11.09,11.09,11.03,11.04,52051.0,10.5256,10.5256,10.4686,10.4781,52051.0
2024-07-23 11:05:00,11.04,11.06,11.01,11.06,146132.0,10.4781,10.4971,10.4496,10.4971,146132.0
2024-07-23 11:10:00,11.05,11.05,11.03,11.04,57248.0,10.4876,10.4876,10.4686,10.4781,57248.0
2024-07-23 11:15:00,11.04,11.05,11.02,11.04,143825.0,10.4781,10.4876,10.4591,10.4781,143825.0
2024-07-23 11:20:00,11.04,11.08,11.03,11.05,135704.0,10.4781,10.5161,10.4686,10.4876,135704.0
2024-07-23 11:25:00,11.06,11.08,11.05,11.08,105854.0,10.4971,10.5161,10.4876,10.5161,105854.0
2024-07-23 11:30:00,11.08,11.09,11.07,11.08,68611.0,10.5161,10.5256,10.5066,10.5161,68611.0
2024-07-23 11:35:00,11.08,11.12,11.07,11.11,187298.0,10.5161,10.554,10.5066,10.5446,187298.0
2024-07-23 11:40:00,11.11,11.14,11.08,11.1,291514.0,10.5446,10.573,10.5161,10.5351,291514.0
2024-07-23 11:45:00,11.09,11.09,11.04,11.04,228749.0,10.5256,10.5256,10.4781,10.4781,228749.0
2024-07-23 11:50:00,11.05,11.09,11.02,11.09,265038.0,10.4876,10.5256,10.4591,10.5256,265038.0
2024-07-23 11:55:00,11.09,11.11,11.08,11.11,73428.0,10.5256,10.5446,10.5161,10.5446,73428.0
2024-07-23 12:00:00,11.11,11.17,11.1,11.16,303559.0,10.5446,10.6015,10.5351,10.592,303559.0
2024-07-23 12:05:00,11.16,11.19,11.15,11.17,149128.0,10.592,10.6205,10.5825,10.6015,149128.0
2024-07-23 12:10:00,11.17,11.18,11.13,11.17,96181.0,10.6015,10.611,10.5635,10.6015,96181.0
2024-07-23 12:15:00,11.16,11.2,11.15,11.2,107359.0,10.592,10.63,10.5825,10.63,107359.0
2024-07-23 12:20:00,11.19,11.2,11.16,11.17,92480.0,10.6205,10.63,10.592,10.6015,92480.0
2024-07-23 12:25:00,11.16,11.17,11.14,11.15,124843.0,10.592,10.6015,10.573,10.5825,124843.0
2024-07-23 12:30:00,11.15,11.17,11.13,11.17,82469.0,10.5825,10.6015,10.5635,10.6015,82469.0
2024-07-23 12:35:00,11.17,11.18,11.16,11.18,53610.0,10.6015,10.611,10.592,10.611,53610.0
2024-07-23 12:40:00,11.17,11.19,11.17,11.17,74765.0,10.6015,10.6205,10.6015,10.6015,74765.0
2024-07-23 12:45:00,11.18,11.2,11.16,11.18,133371.0,10.611,10.63,10.592,10.611,133371.0
2024-07-23 12:50:00,11.17,11.19,11.14,11.15,76515.0,10.6015,10.6205,10.573,10.5825,76515.0
2024-07-23 12:55:00,11.15,11.16,11.14,11.16,46869.0,10.5825,10.592,10.573,10.592,46869.0
2024-07-23 13:00:00,11.16,11.19,11.15,11.17,45584.0,10.592,10.6205,10.5825,10.6015,45584.0
2024-07-23 13:05:00,11.17,11.18,11.15,11.16,57663.0,10.6015,10.611,10.5825,10.592,57663.0
2024-07-23 13:10:00,11.16,11.16,11.14,11.14,59306.0,10.592,10.592,10.573,10.573,59306.0
2024-07-23 13:15:00,11.15,11.18,11.13,11.17,112315.0,10.5825,10.611,10.5635,10.6015,112315.0
2024-07-23 13:20:00,11.18,11.19,11.16,11.18,122860.0,10.611,10.6205,10.592,10.611,122860.0
2024-07-23 13:25:00,11.18,11.2,11.15,11.19,111959.0,10.611,10.63,10.5825,10.6205,111959.0
2024-07-23 13:30:00,11.2,11.26,11.19,11.25,372651.0,10.63,10.6869,10.6205,10.6774,372651.0
2024-07-23 13:35:00,11.25,11.26,11.24,11.25,75151.0,10.6774,10.6869,10.6679,10.6774,75151.0
2024-07-23 13:40:00,11.26,11.29,11.25,11.28,168040.0,10.6869,10.7154,10.6774,10.7059,168040.0
2024-07-23 13:45:00,11.29,11.3,11.27,11.29,253284.0,10.7154,10.7249,10.6964,10.7154,253284.0
2024-07-23 13:50:00,11.29,11.31,11.28,11.29,135947.0,10.7154,10.7344,10.7059,10.7154,135947.0
2024-07-23 13:55:00,11.29,11.31,11.27,11.28,131421.0,10.7154,10.7344,10.6964,10.7059,131421.0
2024-07-23 14:00:00,11.28,11.32,11.27,11.3,142305.0,10.7059,10.7439,10.6964,10.7249,142305.0
2024-07-23 14:05:00,11.31,11.34,11.3,11.34,92029.0,10.7344,10.7628,10.7249,10.7628,92029.0
2024-07-23 14:10:00,11.33,11.34,11.32,11.32,70658.0,10.7534,10.7628,10.7439,10.7439,70658.0
2024-07-23 14:15:00,11.32,11.33,11.28,11.29,144673.0,10.7439,10.7534,10.7059,10.7154,144673.0
2024-07-23 14:20:00,11.29,11.31,11.28,11.31,65663.0,10.7154,10.7344,10.7059,10.7344,65663.0
2024-07-23 14:25:00,11.3,11.32,11.29,11.31,91367.0,10.7249,10.7439,10.7154,10.7344,91367.0
2024-07-23 14:30:00,11.32,11.34,11.31,11.32,94594.0,10.7439,10.7628,10.7344,10.7439,94594.0
2024-07-23 14:35:00,11.32,11.32,11.29,11.3,64945.0,10.7439,10.7439,10.7154,10.7249,64945.0
2024-07-23 14:40:00,11.29,11.3,11.27,11.29,219115.0,10.7154,10.7249,10.6964,10.7154,219115.0
2024-07-23 14:45:00,11.29,11.3,11.27,11.28,98954.0,10.7154,10.7249,10.6964,10.7059,98954.0
2024-07-23 14:50:00,11.28,11.3,11.28,11.29,107323.0,10.7059,10.7249,10.7059,10.7154,107323.0
2024-07-23 14:55:00,11.29,11.3,11.27,11.28,105534.0,10.7154,10.7249,10.6964,10.7059,105534.0
2024-07-23 15:00:00,11.28,11.32,11.28,11.32,90728.0,10.7059,10.7439,10.7059,10.7439,90728.0
2024-07-23 15:05:00,11.32,11.32,11.28,11.29,171193.0,10.7439,10.7439,10.7059,10.7154,171193.0
2024-07-23 15:10:00,11.29,11.33,11.29,11.3,117288.0,10.7154,10.7534,10.7154,10.7249,117288.0
2024-07-23 15:15:00,11.3,11.31,11.29,11.29,76664.0,10.7249,10.7344,10.7154,10.7154,76664.0
2024-07-23 15:20:00,11.29,11.33,11.29,11.33,101563.0,10.7154,10.7534,10.7154,10.7534,101563.0
2024-07-23 15:25:00,11.33,11.34,11.32,11.34,71720.0,10.7534,10.7628,10.7439,10.7628,71720.0
2024-07-23 15:30:00,11.34,11.34,11.27,11.3,225688.0,10.7628,10.7628,10.6964,10.7249,225688.0
2024-07-23 15:35:00,11.29,11.31,11.28,11.28,115268.0,10.7154,10.7344,10.7059,10.7059,115268.0
2024-07-23 15:40:00,11.28,11.3,11.28,11.29,80104.0,10.7059,10.7249,10.7059,10.7154,80104.0
2024-07-23 15:45:00,11.29,11.3,11.26,11.27,163770.0,10.7154,10.7249,10.6869,10.6964,163770.0
2024-07-23 15:50:00,11.27,11.29,11.24,11.24,373364.0,10.6964,10.7154,10.6679,10.6679,373364.0
2024-07-23 15:55:00,11.25,11.25,11.2,11.23,858174.0,10.6774,10.6774,10.63,10.6584,858174.0
2024-07-24 09:30:00,11.24,11.31,11.18,11.24,267841.0,10.6679,10.7344,10.611,10.6679,267841.0
2024-07-24 09:35:00,11.24,11.28,11.22,11.27,124625.0,10.6679,10.7059,10.649,10.6964,124625.0
2024-07-24 09:40:00,11.26,11.28,11.23,11.26,152930.0,10.6869,10.7059,10.6584,10.6869,152930.0
2024-07-24 09:45:00,11.26,11.32,11.26,11.3,162924.0,10.6869,10.7439,10.6869,10.7249,162924.0
2024-07-24 09:50:00,11.3,11.32,11.2,11.21,131479.0,10.7249,10.7439,10.63,10.6395,131479.0
2024-07-24 09:55:00,11.2,11.2,11.12,11.17,153916.0,10.63,10.63,10.554,10.6015,153916.0
2024-07-24 10:00:00,11.18,11.25,11.17,11.18,167501.0,10.611,10.6774,10.6015,10.611,167501.0
2024-07-24 10:05:00,11.17,11.22,11.16,11.22,77864.0,10.6015,10.649,10.592,10.649,77864.0
2024-07-24 10:10:00,11.23,11.24,11.21,11.23,129517.0,10.6584,10.6679,10.6395,10.6584,129517.0
2024-07-24 10:15:00,11.23,11.26,11.22,11.24,156917.0,10.6584,10.6869,10.649,10.6679,156917.0
2024-07-24 10:20:00,11.24,11.25,11.2,11.21,151383.0,10.6679,10.6774,10.63,10.6395,151383.0
2024-07-24 10:25:00,11.22,11.29,11.22,11.28,250245.0,10.649,10.7154,10.649,10.7059,250245.0
2024-07-24 10:30:00,11.28,11.29,11.21,11.23,98431.0,10.7059,10.7154,10.6395,10.6584,98431.0
2024-07-24 10:35:00,11.23,11.23,11.16,11.17,68123.0,10.6584,10.6584,10.592,10.6015,68123.0
2024-07-24 10:40:00,11.16,11.2,11.13,11.2,152249.0,10.592,10.63,10.5635,10.63,152249.0
2024-07-24 10:45:00,11.19,11.21,11.18,11.21,51295.0,10.6205,10.6395,10.611,10.6395,51295.0
2024-07-24 10:50:00,11.21,11.27,11.21,11.26,131079.0,10.6395,10.6964,10.6395,10.6869,131079.0
2024-07-24 10:55:00,11.26,11.32,11.24,11.25,333159.0,10.6869,10.7439,10.6679,10.6774,333159.0
2024-07-24 11:00:00,11.25,11.25,11.19,11.21,78405.0,10.6774,10.6774,10.6205,10.6395,78405.0
2024-07-24 11:05:00,11.21,11.21,11.18,11.21,89858.0,10.6395,10.6395,10.611,10.6395,89858.0
2024-07-24 11:10:00,11.21,11.22,11.19,11.21,48815.0,10.6395,10.649,10.6205,10.6395,48815.0
2024-07-24 11:15:00,11.21,11.23,11.19,11.19,67794.0,10.6395,10.6584,10.6205,10.6205,67794.0
2024-07-24 11:20:00,11.2,11.23,11.19,11.21,51743.0,10.63,10.6584,10.6205,10.6395,51743.0
2024-07-24 11:25:00,11.22,11.24,11.21,11.23,48496.0,10.649,10.6679,10.6395,10.6584,48496.0
2024-07-24 11:30:00,11.22,11.27,11.22,11.26,97519.0,10.649,10.6964,10.649,10.6869,97519.0
2024-07-24 11:35:00,11.27,11.28,11.25,11.28,33222.0,10.6964,10.7059,10.6774,10.7059,33222.0
2024-07-24 11:40:00,11.27,11.32,11.26,11.32,90243.0,10.6964,10.7439,10.6869,10.7439,90243.0
2024-07-24 11:45:00,11.32,11.34,11.31,11.34,87337.0,10.7439,10.7628,10.7344,10.7628,87337.0
2024-07-24 11:50:00,11.34,11.37,11.34,11.35,151260.0,10.7628,10.7913,10.7628,10.7723,151260.0
2024-07-24 11:55:00,11.35,11.38,11.35,11.38,79628.0,10.7723,10.8008,10.7723,10.8008,79628.0
2024-07-24 12:00:00,11.38,11.39,11.35,11.37,222974.0,10.8008,10.8103,10.7723,10.7913,222974.0
2024-07-24 12:05:00,11.37,11.37,11.31,11.33,85804.0,10.7913,10.7913,10.7344,10.7534,85804.0
2024-07-24 12:10:00,11.33,11.36,11.33,11.35,92716.0,10.7534,10.7818,10.7534,10.7723,92716.0
2024-07-24 12:15:00,11.36,11.36,11.32,11.33,87433.0,10.7818,10.7818,10.7439,10.7534,87433.0
2024-07-24 12:20:00,11.32,11.33,11.29,11.3,108760.0,10.7439,10.7534,10.7154,10.7249,108760.0
2024-07-24 12:25:00,11.29,11.32,11.28,11.3,113740.0,10.7154,10.7439,10.7059,10.7249,113740.0
2024-07-24 12:30:00,11.3,11.31,11.27,11.28,67635.0,10.7249,10.7344,10.6964,10.7059,67635.0
2024-07-24 12:35:00,11.28,11.29,11.28,11.29,33455.0,10.7059,10.7154,10.7059,10.7154,33455.0
2024-07-24 12:40:00,11.28,11.29,11.26,11.26,60458.0,10.7059,10.7154,10.6869,10.6869,60458.0
2024-07-24 12:45:00,11.26,11.27,11.25,11.25,76383.0,10.6869,10.6964,10.6774,10.6774,76383.0
2024-07-24 12:50:00,11.25,11.28,11.24,11.28,129126.0,10.6774,10.7059,10.6679,10.7059,129126.0
2024-07-24 12:55:00,11.28,11.29,11.27,11.28,33678.0,10.7059,10.7154,10.6964,10.7059,33678.0
2024-07-24 13:00:00,11.29,11.29,11.26,11.27,45421.0,10.7154,10.7154,10.6869,10.6964,45421.0
2024-07-24 13:05:00,11.27,11.29,11.23,11.24,107787.0,10.6964,10.7154,10.6584,10.6679,107787.0
2024-07-24 13:10:00,11.24,11.25,11.23,11.24,60535.0,10.6679,10.6774,10.6584,10.6679,60535.0
2024-07-24 13:15:00,11.24,11.25,11.21,11.23,54959.0,10.6679,10.6774,10.6395,10.6584,54959.0
2024-07-24 13:20:00,11.22,11.23,11.21,11.21,31146.0,10.649,10.6584,10.6395,10.6395,31146.0
2024-07-24 13:25:00,11.21,11.23,11.21,11.21,32187.0,10.6395,10.6584,10.6395,10.6395,32187.0
2024-07-24 13:30:00,11.21,11.23,11.2,11.21,116200.0,10.6395,10.6584,10.63,10.6395,116200.0
2024-07-24 13:35:00,11.22,11.23,11.2,11.2,56410.0,10.649,10.6584,10.63,10.63,56410.0
2024-07-24 13:40:00,11.2,11.28,11.2,11.27,139715.0,10.63,10.7059,10.63,10.6964,139715.0
2024-07-24 13:45:00,11.27,11.27,11.22,11.26,81606.0,10.6964,10.6964,10.649,10.6869,81606.0
2024-07-24 13:50:00,11.26,11.27,11.25,11.26,31217.0,10.6869,10.6964,10.6774,10.6869,31217.0
2024-07-24 13:55:00,11.26,11.27,11.25,11.26,52896.0,10.6869,10.6964,10.6774,10.6869,52896.0
2024-07-24 14:00:00,11.27,11.32,11.26,11.31,114249.0,10.6964,10.7439,10.6869,10.7344,114249.0
2024-07-24 14:05:00,11.3,11.32,11.3,11.3,85155.0,10.7249,10.7439,10.7249,10.7249,85155.0
2024-07-24 14:10:00,11.3,11.31,11.27,11.28,65674.0,10.7249,10.7344,10.6964,10.7059,65674.0
2024-07-24 14:15:00,11.28,11.28,11.25,11.27,68486.0,10.7059,10.7059,10.6774,10.6964,68486.0
2024-07-24 14:20:00,11.26,11.26,11.23,11.23,135579.0,10.6869,10.6869,10.6584,10.6584,135579.0
2024-07-24 14:25:00,11.23,11.24,11.21,11.23,119377.0,10.6584,10.6679,10.6395,10.6584,119377.0
2024-07-24 14:30:00,11.23,11.25,11.22,11.25,75236.0,10.6584,10.6774,10.649,10.6774,75236.0
2024-07-24 14:35:00,11.25,11.25,11.22,11.24,79079.0,10.6774,10.6774,10.649,10.6679,79079.0
2024-07-24 14:40:00,11.23,11.24,11.21,11.24,180992.0,10.6584,10.6679,10.6395,10.6679,180992.0
2024-07-24 14:45:00,11.24,11.26,11.22,11.26,64120.0,10.6679,10.6869,10.649,10.6869,64120.0
2024-07-24 14:50:00,11.26,11.26,11.22,11.23,53545.0,10.6869,10.6869,10.649,10.6584,53545.0
2024-07-24 14:55:00,11.23,11.24,11.2,11.23,163322.0,10.6584,10.6679,10.63,10.6584,163322.0
2024-07-24 15:00:00,11.23,11.23,11.2,11.21,54594.0,10.6584,10.6584,10.63,10.6395,54594.0
2024-07-24 15:05:00,11.21,11.22,11.18,11.19,86240.0,10.6395,10.649,10.611,10.6205,86240.0
2024-07-24 15:10:00,11.19,11.21,11.18,11.19,117916.0,10.6205,10.6395,10.611,10.6205,117916.0
2024-07-24 15:15:00,11.2,11.2,11.18,11.19,102611.0,10.63,10.63,10.611,10.6205,102611.0
2024-07-24 15:20:00,11.19,11.24,11.19,11.24,110921.0,10.6205,10.6679,10.6205,10.6679,110921.0
2024-07-24 15:25:00,11.24,11.24,11.2,11.21,97721.0,10.6679,10.6679,10.63,10.6395,97721.0
2024-07-24 15:30:00,11.2,11.22,11.19,11.21,90003.0,10.63,10.649,10.6205,10.6395,90003.0
2024-07-24 15:35:00,11.21,11.22,11.2,11.21,146317.0,10.6395,10.649,10.63,10.6395,146317.0
2024-07-24 15:40:00,11.21,11.23,11.19,11.21,172452.0,10.6395,10.6584,10.6205,10.6395,172452.0
2024-07-24 15:45:00,11.21,11.24,11.19,11.2,131253.0,10.6395,10.6679,10.6205,10.63,131253.0
2024-07-24 15:50:00,11.2,11.22,11.17,11.18,367387.0,10.63,10.649,10.6015,10.611,367387.0
2024-07-24 15:55:00,11.17,11.18,11.14,11.16,762620.0,10.6015,10.611,10.573,10.592,762620.0
2024-07-25 09:30:00,11.11,11.22,11.11,11.21,375455.0,10.5446,10.649,10.5446,10.6395,375455.0
2024-07-25 09:35:00,11.21,11.24,11.15,11.17,133447.0,10.6395,10.6679,10.5825,10.6015,133447.0
2024-07-25 09:40:00,11.17,11.21,11.09,11.11,534201.0,10.6015,10.6395,10.5256,10.5446,534201.0
2024-07-25 09:45:00,11.1,11.13,11.03,11.05,333536.0,10.5351,10.5635,10.4686,10.4876,333536.0
2024-07-25 09:50:00,11.05,11.11,11.05,11.09,106894.0,10.4876,10.5446,10.4876,10.5256,106894.0
2024-07-25 09:55:00,11.08,11.18,11.08,11.16,157216.0,10.5161,10.611,10.5161,10.592,157216.0
2024-07-25 10:00:00,11.15,11.22,11.13,11.21,222149.0,10.5825,10.649,10.5635,10.6395,222149.0
2024-07-25 10:05:00,11.2,11.31,11.19,11.29,599665.0,10.63,10.7344,10.6205,10.7154,599665.0
2024-07-25 10:10:00,11.29,11.41,11.28,11.41,383635.0,10.7154,10.8293,10.7059,10.8293,383635.0
2024-07-25 10:15:00,11.41,11.46,11.38,11.43,247960.0,10.8293,10.8767,10.8008,10.8483,247960.0
2024-07-25 10:20:00,11.43,11.44,11.4,11.41,154491.0,10.8483,10.8578,10.8198,10.8293,154491.0
2024-07-25 10:25:00,11.4,11.44,11.38,11.4,124656.0,10.8198,10.8578,10.8008,10.8198,124656.0
2024-07-25 10:30:00,11.4,11.43,11.34,11.36,147012.0,10.8198,10.8483,10.7628,10.7818,147012.0
2024-07-25 10:35:00,11.36,11.37,11.29,11.29,123207.0,10.7818,10.7913,10.7154,10.7154,123207.0
2024-07-25 10:40:00,11.3,11.33,11.29,11.31,131701.0,10.7249,10.7534,10.7154,10.7344,131701.0
2024-07-25 10:45:00,11.31,11.34,11.3,11.33,98095.0,10.7344,10.7628,10.7249,10.7534,98095.0
2024-07-25 10:50:00,11.32,11.34,11.29,11.3,60811.0,10.7439,10.7628,10.7154,10.7249,60811.0
2024-07-25 10:55:00,11.3,11.34,11.3,11.34,68232.0,10.7249,10.7628,10.7249,10.7628,68232.0
2024-07-25 11:00:00,11.34,11.38,11.33,11.38,97469.0,10.7628,10.8008,10.7534,10.8008,97469.0
2024-07-25 11:05:00,11.38,11.46,11.37,11.44,363046.0,10.8008,10.8767,10.7913,10.8578,363046.0
2024-07-25 11:10:00,11.43,11.44,11.4,11.42,101348.0,10.8483,10.8578,10.8198,10.8388,101348.0
2024-07-25 11:15:00,11.42,11.48,11.42,11.45,185125.0,10.8388,10.8957,10.8388,10.8672,185125.0
2024-07-25 11:20:00,11.46,11.48,11.45,11.48,80482.0,10.8767,10.8957,10.8672,10.8957,80482.0
2024-07-25 11:25:00,11.48,11.53,11.46,11.51,309732.0,10.8957,10.9432,10.8767,10.9242,309732.0
2024-07-25 11:30:00,11.51,11.55,11.5,11.54,104083.0,10.9242,10.9622,10.9147,10.9527,104083.0
2024-07-25 11:35:00,11.54,11.56,11.52,11.55,143531.0,10.9527,10.9716,10.9337,10.9622,143531.0
2024-07-25 11:40:00,11.55,11.58,11.55,11.57,117786.0,10.9622,10.9906,10.9622,10.9811,117786.0
2024-07-25 11:45:00,11.57,11.59,11.53,11.54,158071.0,10.9811,11.0001,10.9432,10.9527,158071.0
2024-07-25 11:50:00,11.54,11.57,11.54,11.56,93346.0,10.9527,10.9811,10.9527,10.9716,93346.0
2024-07-25 11:55:00,11.57,11.61,11.56,11.59,135678.0,10.9811,11.0191,10.9716,11.0001,135678.0
2024-07-25 12:00:00,11.59,11.59,11.5,11.52,143908.0,11.0001,11.0001,10.9147,10.9337,143908.0
2024-07-25 12:05:00,11.52,11.54,11.51,11.54,98110.0,10.9337,10.9527,10.9242,10.9527,98110.0
2024-07-25 12:10:00,11.54,11.54,11.49,11.49,112131.0,10.9527,10.9527,10.9052,10.9052,112131.0
2024-07-25 12:15:00,11.5,11.52,11.49,11.5,75236.0,10.9147,10.9337,10.9052,10.9147,75236.0
2024-07-25 12:20:00,11.51,11.55,11.46,11.53,238273.0,10.9242,10.9622,10.8767,10.9432,238273.0
2024-07-25 12:25:00,11.53,11.54,11.51,11.53,65124.0,10.9432,10.9527,10.9242,10.9432,65124.0
2024-07-25 12:30:00,11.53,11.53,11.51,11.52,57683.0,10.9432,10.9432,10.9242,10.9337,57683.0
2024-07-25 12:35:00,11.52,11.53,11.47,11.51,114210.0,10.9337,10.9432,10.8862,10.9242,114210.0
2024-07-25 12:40:00,11.51,11.55,11.5,11.52,74314.0,10.9242,10.9622,10.9147,10.9337,74314.0
2024-07-25 12:45:00,11.53,11.53,11.48,11.49,82665.0,10.9432,10.9432,10.8957,10.9052,82665.0
2024-07-25 12:50:00,11.5,11.53,11.47,11.53,124643.0,10.9147,10.9432,10.8862,10.9432,124643.0
2024-07-25 12:55:00,11.53,11.55,11.53,11.54,55542.0,10.9432,10.9622,10.9432,10.9527,55542.0
2024-07-25 13:00:00,11.54,11.55,11.52,11.53,90999.0,10.9527,10.9622,10.9337,10.9432,90999.0
2024-07-25 13:05:00,11.52,11.57,11.52,11.56,62608.0,10.9337,10.9811,10.9337,10.9716,62608.0
2024-07-25 13:10:00,11.56,11.57,11.54,11.56,71559.0,10.9716,10.9811,10.9527,10.9716,71559.0
2024-07-25 13:15:00,11.56,11.58,11.54,11.55,122375.0,10.9716,10.9906,10.9527,10.9622,122375.0
2024-07-25 13:20:00,11.55,11.58,11.54,11.58,84953.0,10.9622,10.9906,10.9527,10.9906,84953.0
2024-07-25 13:25:00,11.58,11.58,11.55,11.57,76533.0,10.9906,10.9906,10.9622,10.9811,76533.0
2024-07-25 13:30:00,11.57,11.57,11.51,11.53,115297.0,10.9811,10.9811,10.9242,10.9432,115297.0
2024-07-25 13:35:00,11.53,11.53,11.5,11.51,141584.0,10.9432,10.9432,10.9147,10.9242,141584.0
2024-07-25 13:40:00,11.51,11.54,11.5,11.52,77687.0,10.9242,10.9527,10.9147,10.9337,77687.0
2024-07-25 13:45:00,11.51,11.52,11.48,11.49,81175.0,10.9242,10.9337,10.8957,10.9052,81175.0
2024-07-25 13:50:00,11.48,11.5,11.45,11.46,167724.0,10.8957,10.9147,10.8672,10.8767,167724.0
2024-07-25 13:55:00,11.46,11.46,11.44,11.44,43704.0,10.8767,10.8767,10.8578,10.8578,43704.0
2024-07-25 14:00:00,11.44,11.44,11.41,11.44,70489.0,10.8578,10.8578,10.8293,10.8578,70489.0
2024-07-25 14:05:00,11.43,11.45,11.43,11.45,91059.0,10.8483,10.8672,10.8483,10.8672,91059.0
2024-07-25 14:10:00,11.44,11.46,11.44,11.45,38341.0,10.8578,10.8767,10.8578,10.8672,38341.0
2024-07-25 14:15:00,11.45,11.45,11.42,11.44,44822.0,10.8672,10.8672,10.8388,10.8578,44822.0
2024-07-25 14:20:00,11.44,11.45,11.43,11.45,21296.0,10.8578,10.8672,10.8483,10.8672,21296.0
2024-07-25 14:25:00,11.44,11.45,11.41,11.42,55599.0,10.8578,10.8672,10.8293,10.8388,55599.0
2024-07-25 14:30:00,11.42,11.44,11.41,11.42,102985.0,10.8388,10.8578,10.8293,10.8388,102985.0
2024-07-25 14:35:00,11.42,11.43,11.4,11.43,47574.0,10.8388,10.8483,10.8198,10.8483,47574.0
2024-07-25 14:40:00,11.43,11.45,11.41,11.44,88173.0,10.8483,10.8672,10.8293,10.8578,88173.0
2024-07-25 14:45:00,11.44,11.46,11.43,11.45,72863.0,10.8578,10.8767,10.8483,10.8672,72863.0
2024-07-25 14:50:00,11.46,11.47,11.44,11.45,76609.0,10.8767,10.8862,10.8578,10.8672,76609.0
2024-07-25 14:55:00,11.45,11.47,11.44,11.45,41704.0,10.8672,10.8862,10.8578,10.8672,41704.0
2024-07-25 15:00:00,11.45,11.48,11.44,11.47,72970.0,10.8672,10.8957,10.8578,10.8862,72970.0
2024-07-25 15:05:00,11.47,11.49,11.45,11.49,307185.0,10.8862,10.9052,10.8672,10.9052,307185.0
2024-07-25 15:10:00,11.49,11.53,11.48,11.51,229938.0,10.9052,10.9432,10.8957,10.9242,229938.0
2024-07-25 15:15:00,11.52,11.57,11.51,11.57,118140.0,10.9337,10.9811,10.9242,10.9811,118140.0
2024-07-25 15:20:00,11.57,11.57,11.55,11.55,131278.0,10.9811,10.9811,10.9622,10.9622,131278.0
2024-07-25 15:25:00,11.55,11.58,11.55,11.58,98760.0,10.9622,10.9906,10.9622,10.9906,98760.0
2024-07-25 15:30:00,11.57,11.64,11.57,11.62,383671.0,10.9811,11.0476,10.9811,11.0286,383671.0
2024-07-25 15:35:00,11.62,11.62,11.6,11.62,245041.0,11.0286,11.0286,11.0096,11.0286,245041.0
2024-07-25 15:40:00,11.62,11.64,11.61,11.62,308914.0,11.0286,11.0476,11.0191,11.0286,308914.0
2024-07-25 15:45:00,11.62,11.68,11.61,11.68,552548.0,11.0286,11.0855,11.0191,11.0855,552548.0
2024-07-25 15:50:00,11.68,11.69,11.51,11.53,1246799.0,11.0855,11.095,10.9242,10.9432,1246799.0
2024-07-25 15:55:00,11.54,11.54,11.49,11.5,1123053.0,10.9527,10.9527,10.9052,10.9147,1123053.0
2024-07-26 09:30:00,11.62,11.65,11.45,11.53,545948.0,11.0286,11.0571,10.8672,10.9432,545948.0
2024-07-26 09:35:00,11.53,11.54,11.39,11.39,179606.0,10.9432,10.9527,10.8103,10.8103,179606.0
2024-07-26 09:40:00,11.4,11.44,11.38,11.44,146638.0,10.8198,10.8578,10.8008,10.8578,146638.0
2024-07-26 09:45:00,11.44,11.54,11.4,11.53,316088.0,10.8578,10.9527,10.8198,10.9432,316088.0
2024-07-26 09:50:00,11.54,11.57,11.44,11.44,186126.0,10.9527,10.9811,10.8578,10.8578,186126.0
2024-07-26 09:55:00,11.44,11.45,11.39,11.4,116843.0,10.8578,10.8672,10.8103,10.8198,116843.0
2024-07-26 10:00:00,11.39,11.48,11.37,11.47,129982.0,10.8103,10.8957,10.7913,10.8862,129982.0
2024-07-26 10:05:00,11.46,11.53,11.45,11.5,156192.0,10.8767,10.9432,10.8672,10.9147,156192.0
2024-07-26 10:10:00,11.5,11.55,11.49,11.51,263245.0,10.9147,10.9622,10.9052,10.9242,263245.0
2024-07-26 10:15:00,11.51,11.55,11.5,11.51,153656.0,10.9242,10.9622,10.9147,10.9242,153656.0
2024-07-26 10:20:00,11.51,11.52,11.48,11.52,77667.0,10.9242,10.9337,10.8957,10.9337,77667.0
2024-07-26 10:25:00,11.52,11.54,11.5,11.52,85968.0,10.9337,10.9527,10.9147,10.9337,85968.0
2024-07-26 10:30:00,11.52,11.55,11.5,11.52,110857.0,10.9337,10.9622,10.9147,10.9337,110857.0
2024-07-26 10:35:00,11.52,11.54,11.51,11.54,95302.0,10.9337,10.9527,10.9242,10.9527,95302.0
2024-07-26 10:40:00,11.53,11.56,11.52,11.55,154818.0,10.9432,10.9716,10.9337,10.9622,154818.0
2024-07-26 10:45:00,11.55,11.56,11.51,11.51,93650.0,10.9622,10.9716,10.9242,10.9242,93650.0
2024-07-26 10:50:00,11.51,11.55,11.5,11.54,165385.0,10.9242,10.9622,10.9147,10.9527,165385.0
2024-07-26 10:55:00,11.54,11.54,11.51,11.53,212200.0,10.9527,10.9527,10.9242,10.9432,212200.0
2024-07-26 11:00:00,11.53,11.56,11.52,11.53,91788.0,10.9432,10.9716,10.9337,10.9432,91788.0
2024-07-26 11:05:00,11.53,11.54,11.51,11.52,58621.0,10.9432,10.9527,10.9242,10.9337,58621.0
2024-07-26 11:10:00,11.51,11.52,11.46,11.46,81685.0,10.9242,10.9337,10.8767,10.8767,81685.0
2024-07-26 11:15:00,11.46,11.47,11.4,11.42,92656.0,10.8767,10.8862,10.8198,10.8388,92656.0
2024-07-26 11:20:00,11.42,11.44,11.41,11.44,75562.0,10.8388,10.8578,10.8293,10.8578,75562.0
2024-07-26 11:25:00,11.43,11.47,11.42,11.46,109417.0,10.8483,10.8862,10.8388,10.8767,109417.0
2024-07-26 11:30:00,11.46,11.49,11.44,11.47,83476.0,10.8767,10.9052,10.8578,10.8862,83476.0
2024-07-26 11:35:00,11.47,11.5,11.47,11.49,42734.0,10.8862,10.9147,10.8862,10.9052,42734.0
2024-07-26 11:40:00,11.49,11.53,11.48,11.53,57801.0,10.9052,10.9432,10.8957,10.9432,57801.0
2024-07-26 11:45:00,11.53,11.54,11.51,11.51,105727.0,10.9432,10.9527,10.9242,10.9242,105727.0
2024-07-26 11:50:00,11.52,11.55,11.5,11.53,96108.0,10.9337,10.9622,10.9147,10.9432,96108.0
2024-07-26 11:55:00,11.53,11.59,11.52,11.58,110695.0,10.9432,11.0001,10.9337,10.9906,110695.0
2024-07-26 12:00:00,11.59,11.59,11.55,11.57,83208.0,11.0001,11.0001,10.9622,10.9811,83208.0
2024-07-26 12:05:00,11.57,11.57,11.54,11.57,50164.0,10.9811,10.9811,10.9527,10.9811,50164.0
2024-07-26 12:10:00,11.57,11.64,11.55,11.63,357482.0,10.9811,11.0476,10.9622,11.0381,357482.0
2024-07-26 12:15:00,11.63,11.66,11.62,11.63,278109.0,11.0381,11.0666,11.0286,11.0381,278109.0
2024-07-26 12:20:00,11.63,11.63,11.56,11.57,121721.0,11.0381,11.0381,10.9716,10.9811,121721.0
2024-07-26 12:25:00,11.57,11.58,11.54,11.57,63527.0,10.9811,10.9906,10.9527,10.9811,63527.0
2024-07-26 12:30:00,11.57,11.59,11.56,11.57,95565.0,10.9811,11.0001,10.9716,10.9811,95565.0
2024-07-26 12:35:00,11.57,11.61,11.56,11.61,65742.0,10.9811,11.0191,10.9716,11.0191,65742.0
2024-07-26 12:40:00,11.61,11.65,11.6,11.65,56826.0,11.0191,11.0571,11.0096,11.0571,56826.0
2024-07-26 12:45:00,11.65,11.65,11.6,11.61,87454.0,11.0571,11.0571,11.0096,11.0191,87454.0
2024-07-26 12:50:00,11.61,11.63,11.6,11.63,35947.0,11.0191,11.0381,11.0096,11.0381,35947.0
2024-07-26 12:55:00,11.63,11.64,11.62,11.63,47215.0,11.0381,11.0476,11.0286,11.0381,47215.0
2024-07-26 13:00:00,11.64,11.64,11.6,11.63,225048.0,11.0476,11.0476,11.0096,11.0381,225048.0
2024-07-26 13:05:00,11.62,11.65,11.61,11.65,172958.0,11.0286,11.0571,11.0191,11.0571,172958.0
2024-07-26 13:10:00,11.64,11.67,11.64,11.65,134232.0,11.0476,11.0761,11.0476,11.0571,134232.0
2024-07-26 13:15:00,11.66,11.67,11.62,11.67,186905.0,11.0666,11.0761,11.0286,11.0761,186905.0
2024-07-26 13:20:00,11.66,11.67,11.63,11.67,93744.0,11.0666,11.0761,11.0381,11.0761,93744.0
2024-07-26 13:25:00,11.67,11.67,11.63,11.67,102716.0,11.0761,11.0761,11.0381,11.0761,102716.0
2024-07-26 13:30:00,11.67,11.67,11.65,11.66,132589.0,11.0761,11.0761,11.0571,11.0666,132589.0
2024-07-26 13:35:00,11.66,11.69,11.65,11.67,161063.0,11.0666,11.095,11.0571,11.0761,161063.0
2024-07-26 13:40:00,11.67,11.69,11.62,11.63,97053.0,11.0761,11.095,11.0286,11.0381,97053.0
2024-07-26 13:45:00,11.62,11.65,11.62,11.63,79093.0,11.0286,11.0571,11.0286,11.0381,79093.0
2024-07-26 13:50:00,11.63,11.68,11.63,11.68,71569.0,11.0381,11.0855,11.0381,11.0855,71569.0
2024-07-26 13:55:00,11.68,11.69,11.67,11.69,117251.0,11.0855,11.095,11.0761,11.095,117251.0
2024-07-26 14:00:00,11.69,11.7,11.66,11.67,64233.0,11.095,11.1045,11.0666,11.0761,64233.0
2024-07-26 14:05:00,11.66,11.69,11.65,11.69,60768.0,11.0666,11.095,11.0571,11.095,60768.0
2024-07-26 14:10:00,11.69,11.7,11.68,11.7,55954.0,11.095,11.1045,11.0855,11.1045,55954.0
2024-07-26 14:15:00,11.7,11.71,11.67,11.7,179607.0,11.1045,11.114,11.0761,11.1045,179607.0
2024-07-26 14:20:00,11.7,11.71,11.68,11.69,94177.0,11.1045,11.114,11.0855,11.095,94177.0
2024-07-26 14:25:00,11.7,11.72,11.67,11.67,152341.0,11.1045,11.1235,11.0761,11.0761,152341.0
2024-07-26 14:30:00,11.68,11.72,11.65,11.71,260534.0,11.0855,11.1235,11.0571,11.114,260534.0
2024-07-26 14:35:00,11.71,11.72,11.69,11.7,68249.0,11.114,11.1235,11.095,11.1045,68249.0
2024-07-26 14:40:00,11.7,11.73,11.68,11.72,121009.0,11.1045,11.133,11.0855,11.1235,121009.0
2024-07-26 14:45:00,11.73,11.76,11.72,11.76,231667.0,11.133,11.1615,11.1235,11.1615,231667.0
2024-07-26 14:50:00,11.76,11.78,11.75,11.76,227069.0,11.1615,11.1805,11.152,11.1615,227069.0
2024-07-26 14:55:00,11.76,11.77,11.74,11.74,87583.0,11.1615,11.171,11.1425,11.1425,87583.0
2024-07-26 15:00:00,11.75,11.76,11.73,11.73,100173.0,11.152,11.1615,11.133,11.133,100173.0
2024-07-26 15:05:00,11.73,11.78,11.73,11.78,261832.0,11.133,11.1805,11.133,11.1805,261832.0
2024-07-26 15:10:00,11.78,11.79,11.77,11.77,125152.0,11.1805,11.1899,11.171,11.171,125152.0
2024-07-26 15:15:00,11.78,11.79,11.76,11.79,121003.0,11.1805,11.1899,11.1615,11.1899,121003.0
2024-07-26 15:20:00,11.78,11.8,11.77,11.79,122255.0,11.1805,11.1994,11.171,11.1899,122255.0
2024-07-26 15:25:00,11.8,11.82,11.79,11.79,181193.0,11.1994,11.2184,11.1899,11.1899,181193.0
2024-07-26 15:30:00,11.79,11.8,11.72,11.74,123773.0,11.1899,11.1994,11.1235,11.1425,123773.0
2024-07-26 15:35:00,11.73,11.75,11.73,11.75,96612.0,11.133,11.152,11.133,11.152,96612.0
2024-07-26 15:40:00,11.74,11.77,11.74,11.77,126358.0,11.1425,11.171,11.1425,11.171,126358.0
2024-07-26 15:45:00,11.77,11.78,11.76,11.78,148025.0,11.171,11.1805,11.1615,11.1805,148025.0
2024-07-26 15:50:00,11.78,11.79,11.76,11.79,422436.0,11.1805,11.1899,11.1615,11.1899,422436.0
2024-07-26 15:55:00,11.79,11.83,11.79,11.82,847251.0,11.1899,11.2279,11.1899,11.2184,847251.0
2024-07-29 09:30:00,11.85,11.85,11.75,11.75,298791.0,11.2469,11.2469,11.152,11.152,298791.0
2024-07-29 09:35:00,11.76,11.84,11.71,11.83,158621.0,11.1615,11.2374,11.114,11.2279,158621.0
2024-07-29 09:40:00,11.83,11.87,11.7,11.71,139858.0,11.2279,11.2659,11.1045,11.114,139858.0
2024-07-29 09:45:00,11.7,11.8,11.69,11.74,98119.0,11.1045,11.1994,11.095,11.1425,98119.0
2024-07-29 09:50:00,11.73,11.75,11.71,11.73,76028.0,11.133,11.152,11.114,11.133,76028.0
2024-07-29 09:55:00,11.72,11.75,11.71,11.73,59132.0,11.1235,11.152,11.114,11.133,59132.0
2024-07-29 10:00:00,11.72,11.85,11.72,11.84,257862.0,11.1235,11.2469,11.1235,11.2374,257862.0
2024-07-29 10:05:00,11.85,11.91,11.82,11.9,313426.0,11.2469,11.3038,11.2184,11.2943,313426.0
2024-07-29 10:10:00,11.9,11.91,11.87,11.9,99753.0,11.2943,11.3038,11.2659,11.2943,99753.0
2024-07-29 10:15:00,11.9,11.93,11.88,11.9,100272.0,11.2943,11.3228,11.2754,11.2943,100272.0
2024-07-29 10:20:00,11.9,11.91,11.88,11.9,72756.0,11.2943,11.3038,11.2754,11.2943,72756.0
2024-07-29 10:25:00,11.9,11.91,11.88,11.89,105363.0,11.2943,11.3038,11.2754,11.2849,105363.0
2024-07-29 10:30:00,11.89,11.89,11.82,11.82,132720.0,11.2849,11.2849,11.2184,11.2184,132720.0
2024-07-29 10:35:00,11.82,11.85,11.77,11.84,87151.0,11.2184,11.2469,11.171,11.2374,87151.0
2024-07-29 10:40:00,11.84,11.84,11.8,11.84,48012.0,11.2374,11.2374,11.1994,11.2374,48012.0
2024-07-29 10:45:00,11.84,11.85,11.82,11.83,99562.0,11.2374,11.2469,11.2184,11.2279,99562.0
2024-07-29 10:50:00,11.83,11.92,11.82,11.92,171487.0,11.2279,11.3133,11.2184,11.3133,171487.0
2024-07-29 10:55:00,11.92,11.92,11.89,11.92,229041.0,11.3133,11.3133,11.2849,11.3133,229041.0
2024-07-29 11:00:00,11.92,11.93,11.89,11.9,67274.0,11.3133,11.3228,11.2849,11.2943,67274.0
2024-07-29 11:05:00,11.9,11.91,11.86,11.9,269112.0,11.2943,11.3038,11.2564,11.2943,269112.0
2024-07-29 11:10:00,11.9,11.98,11.9,11.98,175677.0,11.2943,11.3703,11.2943,11.3703,175677.0
2024-07-29 11:15:00,11.98,12.03,11.97,12.01,380540.0,11.3703,11.4177,11.3608,11.3987,380540.0
2024-07-29 11:20:00,12.01,12.05,12.0,12.03,172701.0,11.3987,11.4367,11.3893,11.4177,172701.0
2024-07-29 11:25:00,12.03,12.03,11.94,11.96,140243.0,11.4177,11.4177,11.3323,11.3513,140243.0
2024-07-29 11:30:00,11.96,11.98,11.94,11.96,79856.0,11.3513,11.3703,11.3323,11.3513,79856.0
2024-07-29 11:35:00,11.96,12.0,11.95,12.0,89451.0,11.3513,11.3893,11.3418,11.3893,89451.0
2024-07-29 11:40:00,12.0,12.0,11.97,11.98,82016.0,11.3893,11.3893,11.3608,11.3703,82016.0
2024-07-29 11:45:00,11.98,12.01,11.96,12.01,90323.0,11.3703,11.3987,11.3513,11.3987,90323.0
2024-07-29 11:50:00,12.01,12.01,11.98,11.99,106000.0,11.3987,11.3987,11.3703,11.3798,106000.0
2024-07-29 11:55:00,11.99,12.01,11.97,12.01,93868.0,11.3798,11.3987,11.3608,11.3987,93868.0
2024-07-29 12:00:00,12.01,12.04,12.0,12.01,112751.0,11.3987,11.4272,11.3893,11.3987,112751.0
2024-07-29 12:05:00,12.01,12.02,11.99,12.02,104868.0,11.3987,11.4082,11.3798,11.4082,104868.0
2024-07-29 12:10:00,12.02,12.02,12.0,12.02,110133.0,11.4082,11.4082,11.3893,11.4082,110133.0
2024-07-29 12:15:00,12.02,12.06,12.01,12.04,300404.0,11.4082,11.4462,11.3987,11.4272,300404.0
2024-07-29 12:20:00,12.04,12.05,11.99,12.01,80557.0,11.4272,11.4367,11.3798,11.3987,80557.0
2024-07-29 12:25:00,12.0,12.01,11.97,11.97,76036.0,11.3893,11.3987,11.3608,11.3608,76036.0
2024-07-29 12:30:00,11.98,12.0,11.97,12.0,80467.0,11.3703,11.3893,11.3608,11.3893,80467.0
2024-07-29 12:35:00,12.0,12.01,11.99,12.01,64686.0,11.3893,11.3987,11.3798,11.3987,64686.0
2024-07-29 12:40:00,12.01,12.01,11.99,11.99,76203.0,11.3987,11.3987,11.3798,11.3798,76203.0
2024-07-29 12:45:00,12.0,12.03,11.98,12.0,240046.0,11.3893,11.4177,11.3703,11.3893,240046.0
2024-07-29 12:50:00,12.0,12.02,11.95,11.96,211839.0,11.3893,11.4082,11.3418,11.3513,211839.0
2024-07-29 12:55:00,11.95,11.96,11.92,11.93,59174.0,11.3418,11.3513,11.3133,11.3228,59174.0
2024-07-29 13:00:00,11.93,12.0,11.93,11.99,100905.0,11.3228,11.3893,11.3228,11.3798,100905.0
2024-07-29 13:05:00,11.99,11.99,11.94,11.96,96104.0,11.3798,11.3798,11.3323,11.3513,96104.0
2024-07-29 13:10:00,11.96,11.99,11.95,11.98,57754.0,11.3513,11.3798,11.3418,11.3703,57754.0
2024-07-29 13:15:00,11.97,12.0,11.97,11.98,59750.0,11.3608,11.3893,11.3608,11.3703,59750.0
2024-07-29 13:20:00,11.98,11.98,11.95,11.95,45320.0,11.3703,11.3703,11.3418,11.3418,45320.0
2024-07-29 13:25:00,11.96,11.96,11.95,11.95,49010.0,11.3513,11.3513,11.3418,11.3418,49010.0
2024-07-29 13:30:00,11.95,11.97,11.94,11.96,69030.0,11.3418,11.3608,11.3323,11.3513,69030.0
2024-07-29 13:35:00,11.96,11.98,11.94,11.96,115634.0,11.3513,11.3703,11.3323,11.3513,115634.0
2024-07-29 13:40:00,11.96,11.96,11.95,11.96,37948.0,11.3513,11.3513,11.3418,11.3513,37948.0
2024-07-29 13:45:00,11.96,11.96,11.93,11.95,46297.0,11.3513,11.3513,11.3228,11.3418,46297.0
2024-07-29 13:50:00,11.95,11.98,11.94,11.97,80385.0,11.3418,11.3703,11.3323,11.3608,80385.0
2024-07-29 13:55:00,11.96,11.99,11.96,11.98,107492.0,11.3513,11.3798,11.3513,11.3703,107492.0
2024-07-29 14:00:00,11.98,12.03,11.96,12.03,150798.0,11.3703,11.4177,11.3513,11.4177,150798.0
2024-07-29 14:05:00,12.03,12.04,11.99,12.0,275407.0,11.4177,11.4272,11.3798,11.3893,275407.0
2024-07-29 14:10:00,12.01,12.01,11.99,11.99,54370.0,11.3987,11.3987,11.3798,11.3798,54370.0
2024-07-29 14:15:00,11.99,12.01,11.97,12.01,85662.0,11.3798,11.3987,11.3608,11.3987,85662.0
2024-07-29 14:20:00,12.01,12.02,11.99,12.0,127953.0,11.3987,11.4082,11.3798,11.3893,127953.0
2024-07-29 14:25:00,12.01,12.04,12.01,12.04,57726.0,11.3987,11.4272,11.3987,11.4272,57726.0
2024-07-29 14:30:00,12.04,12.04,12.02,12.04,120810.0,11.4272,11.4272,11.4082,11.4272,120810.0
2024-07-29 14:35:00,12.04,12.04,12.02,12.03,65041.0,11.4272,11.4272,11.4082,11.4177,65041.0
2024-07-29 14:40:00,12.03,12.05,12.02,12.05,63027.0,11.4177,11.4367,11.4082,11.4367,63027.0
2024-07-29 14:45:00,12.05,12.05,12.04,12.04,54648.0,11.4367,11.4367,11.4272,11.4272,54648.0
2024-07-29 14:50:00,12.05,12.05,12.02,12.04,169930.0,11.4367,11.4367,11.4082,11.4272,169930.0
2024-07-29 14:55:00,12.04,12.05,11.99,12.0,79424.0,11.4272,11.4367,11.3798,11.3893,79424.0
2024-07-29 15:00:00,12.0,12.0,11.95,11.95,108830.0,11.3893,11.3893,11.3418,11.3418,108830.0
2024-07-29 15:05:00,11.96,11.96,11.92,11.96,115542.0,11.3513,11.3513,11.3133,11.3513,115542.0
2024-07-29 15:10:00,11.95,11.98,11.95,11.96,66718.0,11.3418,11.3703,11.3418,11.3513,66718.0
2024-07-29 15:15:00,11.96,11.97,11.95,11.96,88939.0,11.3513,11.3608,11.3418,11.3513,88939.0
2024-07-29 15:20:00,11.96,12.0,11.92,11.99,378256.0,11.3513,11.3893,11.3133,11.3798,378256.0
2024-07-29 15:25:00,11.99,12.0,11.96,11.98,80494.0,11.3798,11.3893,11.3513,11.3703,80494.0
2024-07-29 15:30:00,11.98,12.02,11.98,12.01,165517.0,11.3703,11.4082,11.3703,11.3987,165517.0
2024-07-29 15:35:00,12.01,12.05,12.0,12.04,271642.0,11.3987,11.4367,11.3893,11.4272,271642.0
2024-07-29 15:40:00,12.04,12.06,12.03,12.04,314476.0,11.4272,11.4462,11.4177,11.4272,314476.0
2024-07-29 15:45:00,12.04,12.04,12.0,12.02,253668.0,11.4272,11.4272,11.3893,11.4082,253668.0
2024-07-29 15:50:00,12.01,12.02,11.99,12.01,402851.0,11.3987,11.4082,11.3798,11.3987,402851.0
2024-07-29 15:55:00,12.01,12.01,11.9,11.93,1733363.0,11.3987,11.3987,11.2943,11.3228,1733363.0
2024-07-30 09:30:00,11.94,11.95,11.8,11.85,281730.0,11.3323,11.3418,11.1994,11.2469,281730.0
2024-07-30 09:35:00,11.85,11.94,11.83,11.94,117367.0,11.2469,11.3323,11.2279,11.3323,117367.0
2024-07-30 09:40:00,11.94,12.04,11.9,12.02,113242.0,11.3323,11.4272,11.2943,11.4082,113242.0
2024-07-30 09:45:00,12.01,12.1,11.98,12.09,150337.0,11.3987,11.4842,11.3703,11.4747,150337.0
2024-07-30 09:50:00,12.09,12.16,12.08,12.14,226516.0,11.4747,11.5411,11.4652,11.5221,226516.0
2024-07-30 09:55:00,12.13,12.17,12.1,12.11,110537.0,11.5126,11.5506,11.4842,11.4937,110537.0
2024-07-30 10:00:00,12.1,12.14,12.08,12.12,89585.0,11.4842,11.5221,11.4652,11.5031,89585.0
2024-07-30 10:05:00,12.12,12.12,12.08,12.1,140887.0,11.5031,11.5031,11.4652,11.4842,140887.0
2024-07-30 10:10:00,12.1,12.13,12.06,12.08,73962.0,11.4842,11.5126,11.4462,11.4652,73962.0
2024-07-30 10:15:00,12.09,12.11,12.05,12.1,77401.0,11.4747,11.4937,11.4367,11.4842,77401.0
2024-07-30 10:20:00,12.09,12.1,12.03,12.04,59697.0,11.4747,11.4842,11.4177,11.4272,59697.0
2024-07-30 10:25:00,12.04,12.06,12.03,12.06,62102.0,11.4272,11.4462,11.4177,11.4462,62102.0
2024-07-30 10:30:00,12.05,12.16,12.05,12.13,195927.0,11.4367,11.5411,11.4367,11.5126,195927.0
2024-07-30 10:35:00,12.12,12.12,12.04,12.07,120248.0,11.5031,11.5031,11.4272,11.4557,120248.0
2024-07-30 10:40:00,12.07,12.07,12.01,12.02,58261.0,11.4557,11.4557,11.3987,11.4082,58261.0
2024-07-30 10:45:00,12.01,12.05,11.97,12.05,104398.0,11.3987,11.4367,11.3608,11.4367,104398.0
2024-07-30 10:50:00,12.04,12.07,12.04,12.04,48330.0,11.4272,11.4557,11.4272,11.4272,48330.0
2024-07-30 10:55:00,12.04,12.08,12.04,12.07,32304.0,11.4272,11.4652,11.4272,11.4557,32304.0
2024-07-30 11:00:00,12.08,12.09,12.07,12.09,65034.0,11.4652,11.4747,11.4557,11.4747,65034.0
2024-07-30 11:05:00,12.09,12.09,12.06,12.07,42591.0,11.4747,11.4747,11.4462,11.4557,42591.0
2024-07-30 11:10:00,12.06,12.09,12.05,12.06,98923.0,11.4462,11.4747,11.4367,11.4462,98923.0
2024-07-30 11:15:00,12.06,12.12,12.06,12.09,119512.0,11.4462,11.5031,11.4462,11.4747,119512.0
2024-07-30 11:20:00,12.1,12.1,12.03,12.1,92834.0,11.4842,11.4842,11.4177,11.4842,92834.0
2024-07-30 11:25:00,12.09,12.1,12.07,12.08,117297.0,11.4747,11.4842,11.4557,11.4652,117297.0
2024-07-30 11:30:00,12.07,12.11,12.07,12.09,60427.0,11.4557,11.4937,11.4557,11.4747,60427.0
2024-07-30 11:35:00,12.09,12.11,12.08,12.11,44188.0,11.4747,11.4937,11.4652,11.4937,44188.0
2024-07-30 11:40:00,12.11,12.12,12.09,12.11,62146.0,11.4937,11.5031,11.4747,11.4937,62146.0
2024-07-30 11:45:00,12.11,12.13,12.09,12.13,66978.0,11.4937,11.5126,11.4747,11.5126,66978.0
2024-07-30 11:50:00,12.13,12.13,12.06,12.07,63329.0,11.5126,11.5126,11.4462,11.4557,63329.0
2024-07-30 11:55:00,12.06,12.1,12.06,12.1,46558.0,11.4462,11.4842,11.4462,11.4842,46558.0
2024-07-30 12:00:00,12.1,12.11,12.06,12.07,64313.0,11.4842,11.4937,11.4462,11.4557,64313.0
2024-07-30 12:05:00,12.07,12.1,12.06,12.08,82733.0,11.4557,11.4842,11.4462,11.4652,82733.0
2024-07-30 12:10:00,12.08,12.11,12.06,12.11,83527.0,11.4652,11.4937,11.4462,11.4937,83527.0
2024-07-30 12:15:00,12.11,12.14,12.1,12.13,108371.0,11.4937,11.5221,11.4842,11.5126,108371.0
2024-07-30 12:20:00,12.13,12.16,12.13,12.16,132174.0,11.5126,11.5411,11.5126,11.5411,132174.0
2024-07-30 12:25:00,12.16,12.22,12.15,12.21,344923.0,11.5411,11.5981,11.5316,11.5886,344923.0
2024-07-30 12:30:00,12.22,12.27,12.21,12.27,295295.0,11.5981,11.6455,11.5886,11.6455,295295.0
2024-07-30 12:35:00,12.27,12.28,12.24,12.25,99763.0,11.6455,11.655,11.617,11.6265,99763.0
2024-07-30 12:40:00,12.24,12.26,12.24,12.25,62320.0,11.617,11.636,11.617,11.6265,62320.0
2024-07-30 12:45:00,12.25,12.29,12.24,12.29,132298.0,11.6265,11.6645,11.617,11.6645,132298.0
2024-07-30 12:50:00,12.29,12.29,12.24,12.27,128115.0,11.6645,11.6645,11.617,11.6455,128115.0
2024-07-30 12:55:00,12.26,12.28,12.25,12.27,67842.0,11.636,11.655,11.6265,11.6455,67842.0
2024-07-30 13:00:00,12.27,12.28,12.23,12.26,118246.0,11.6455,11.655,11.6076,11.636,118246.0
2024-07-30 13:05:00,12.25,12.27,12.23,12.25,73503.0,11.6265,11.6455,11.6076,11.6265,73503.0
2024-07-30 13:10:00,12.25,12.26,12.22,12.26,62506.0,11.6265,11.636,11.5981,11.636,62506.0
2024-07-30 13:15:00,12.26,12.26,12.23,12.24,83680.0,11.636,11.636,11.6076,11.617,83680.0
2024-07-30 13:20:00,12.24,12.24,12.19,12.2,108679.0,11.617,11.617,11.5696,11.5791,108679.0
2024-07-30 13:25:00,12.2,12.2,12.12,12.13,158297.0,11.5791,11.5791,11.5031,11.5126,158297.0
2024-07-30 13:30:00,12.13,12.17,12.12,12.17,69556.0,11.5126,11.5506,11.5031,11.5506,69556.0
2024-07-30 13:35:00,12.17,12.2,12.16,12.19,74794.0,11.5506,11.5791,11.5411,11.5696,74794.0
2024-07-30 13:40:00,12.19,12.2,12.18,12.2,68132.0,11.5696,11.5791,11.5601,11.5791,68132.0
2024-07-30 13:45:00,12.2,12.21,12.18,12.21,58617.0,11.5791,11.5886,11.5601,11.5886,58617.0
2024-07-30 13:50:00,12.21,12.24,12.2,12.24,53729.0,11.5886,11.617,11.5791,11.617,53729.0
2024-07-30 13:55:00,12.23,12.25,12.23,12.24,61100.0,11.6076,11.6265,11.6076,11.617,61100.0
2024-07-30 14:00:00,12.24,12.25,12.2,12.21,63193.0,11.617,11.6265,11.5791,11.5886,63193.0
2024-07-30 14:05:00,12.21,12.22,12.19,12.2,47770.0,11.5886,11.5981,11.5696,11.5791,47770.0
2024-07-30 14:10:00,12.2,12.21,12.18,12.19,64596.0,11.5791,11.5886,11.5601,11.5696,64596.0
2024-07-30 14:15:00,12.2,12.22,12.19,12.22,36892.0,11.5791,11.5981,11.5696,11.5981,36892.0
2024-07-30 14:20:00,12.21,12.22,12.18,12.18,78297.0,11.5886,11.5981,11.5601,11.5601,78297.0
2024-07-30 14:25:00,12.19,12.19,12.17,12.17,42834.0,11.5696,11.5696,11.5506,11.5506,42834.0
2024-07-30 14:30:00,12.18,12.2,12.17,12.19,69388.0,11.5601,11.5791,11.5506,11.5696,69388.0
2024-07-30 14:35:00,12.19,12.19,12.17,12.17,50851.0,11.5696,11.5696,11.5506,11.5506,50851.0
2024-07-30 14:40:00,12.17,12.19,12.17,12.18,53853.0,11.5506,11.5696,11.5506,11.5601,53853.0
2024-07-30 14:45:00,12.18,12.25,12.17,12.25,210235.0,11.5601,11.6265,11.5506,11.6265,210235.0
2024-07-30 14:50:00,12.25,12.26,12.22,12.22,83928.0,11.6265,11.636,11.5981,11.5981,83928.0
2024-07-30 14:55:00,12.23,12.23,12.2,12.2,41337.0,11.6076,11.6076,11.5791,11.5791,41337.0
2024-07-30 15:00:00,12.21,12.21,12.2,12.21,74275.0,11.5886,11.5886,11.5791,11.5886,74275.0
2024-07-30 15:05:00,12.21,12.21,12.19,12.21,91761.0,11.5886,11.5886,11.5696,11.5886,91761.0
2024-07-30 15:10:00,12.21,12.23,12.19,12.23,71770.0,11.5886,11.6076,11.5696,11.6076,71770.0
2024-07-30 15:15:00,12.23,12.24,12.22,12.23,74667.0,11.6076,11.617,11.5981,11.6076,74667.0
2024-07-30 15:20:00,12.24,12.26,12.22,12.23,145170.0,11.617,11.636,11.5981,11.6076,145170.0
2024-07-30 15:25:00,12.23,12.23,12.21,12.21,58228.0,11.6076,11.6076,11.5886,11.5886,58228.0
2024-07-30 15:30:00,12.21,12.22,12.19,12.2,182449.0,11.5886,11.5981,11.5696,11.5791,182449.0
2024-07-30 15:35:00,12.2,12.22,12.17,12.17,126426.0,11.5791,11.5981,11.5506,11.5506,126426.0
2024-07-30 15:40:00,12.17,12.18,12.15,12.17,171342.0,11.5506,11.5601,11.5316,11.5506,171342.0
2024-07-30 15:45:00,12.17,12.2,12.16,12.19,119216.0,11.5506,11.5791,11.5411,11.5696,119216.0
2024-07-30 15:50:00,12.19,12.23,12.16,12.22,637100.0,11.5696,11.6076,11.5411,11.5981,637100.0
2024-07-30 15:55:00,12.21,12.21,12.13,12.16,843250.0,11.5886,11.5886,11.5126,11.5411,843250.0
2024-07-31 09:30:00,12.14,12.18,12.04,12.13,322732.0,11.5221,11.5601,11.4272,11.5126,322732.0
2024-07-31 09:35:00,12.14,12.14,12.02,12.08,106101.0,11.5221,11.5221,11.4082,11.4652,106101.0
2024-07-31 09:40:00,12.07,12.17,12.04,12.15,126914.0,11.4557,11.5506,11.4272,11.5316,126914.0
2024-07-31 09:45:00,12.15,12.15,12.09,12.13,98366.0,11.5316,11.5316,11.4747,11.5126,98366.0
2024-07-31 09:50:00,12.13,12.17,12.08,12.09,140888.0,11.5126,11.5506,11.4652,11.4747,140888.0
2024-07-31 09:55:00,12.09,12.12,12.08,12.12,94198.0,11.4747,11.5031,11.4652,11.5031,94198.0
2024-07-31 10:00:00,12.12,12.18,12.09,12.13,128295.0,11.5031,11.5601,11.4747,11.5126,128295.0
2024-07-31 10:05:00,12.13,12.18,12.09,12.13,167066.0,11.5126,11.5601,11.4747,11.5126,167066.0
2024-07-31 10:10:00,12.13,12.22,12.13,12.19,98002.0,11.5126,11.5981,11.5126,11.5696,98002.0
2024-07-31 10:15:00,12.19,12.23,12.13,12.13,98826.0,11.5696,11.6076,11.5126,11.5126,98826.0
2024-07-31 10:20:00,12.13,12.17,12.11,12.16,71863.0,11.5126,11.5506,11.4937,11.5411,71863.0
2024-07-31 10:25:00,12.15,12.18,12.14,12.16,59498.0,11.5316,11.5601,11.5221,11.5411,59498.0
2024-07-31 10:30:00,12.16,12.17,12.14,12.15,61505.0,11.5411,11.5506,11.5221,11.5316,61505.0
2024-07-31 10:35:00,12.15,12.15,12.09,12.11,58356.0,11.5316,11.5316,11.4747,11.4937,58356.0
2024-07-31 10:40:00,12.1,12.17,12.1,12.14,69530.0,11.4842,11.5506,11.4842,11.5221,69530.0
2024-07-31 10:45:00,12.14,12.16,12.13,12.15,51835.0,11.5221,11.5411,11.5126,11.5316,51835.0
2024-07-31 10:50:00,12.16,12.16,12.13,12.13,53889.0,11.5411,11.5411,11.5126,11.5126,53889.0
2024-07-31 10:55:00,12.13,12.16,12.13,12.15,66839.0,11.5126,11.5411,11.5126,11.5316,66839.0
2024-07-31 11:00:00,12.16,12.19,12.15,12.18,84334.0,11.5411,11.5696,11.5316,11.5601,84334.0
2024-07-31 11:05:00,12.17,12.19,12.16,12.18,43557.0,11.5506,11.5696,11.5411,11.5601,43557.0
2024-07-31 11:10:00,12.18,12.21,12.16,12.21,57937.0,11.5601,11.5886,11.5411,11.5886,57937.0
2024-07-31 11:15:00,12.21,12.21,12.17,12.2,50541.0,11.5886,11.5886,11.5506,11.5791,50541.0
2024-07-31 11:20:00,12.2,12.24,12.19,12.24,100600.0,11.5791,11.617,11.5696,11.617,100600.0
2024-07-31 11:25:00,12.23,12.24,12.19,12.19,62768.0,11.6076,11.617,11.5696,11.5696,62768.0
2024-07-31 11:30:00,12.19,12.2,12.16,12.17,98732.0,11.5696,11.5791,11.5411,11.5506,98732.0
2024-07-31 11:35:00,12.17,12.19,12.14,12.18,159537.0,11.5506,11.5696,11.5221,11.5601,159537.0
2024-07-31 11:40:00,12.18,12.21,12.17,12.19,76125.0,11.5601,11.5886,11.5506,11.5696,76125.0
2024-07-31 11:45:00,12.2,12.22,12.19,12.19,90306.0,11.5791,11.5981,11.5696,11.5696,90306.0
2024-07-31 11:50:00,12.19,12.21,12.16,12.17,114129.0,11.5696,11.5886,11.5411,11.5506,114129.0
2024-07-31 11:55:00,12.18,12.2,12.17,12.19,123034.0,11.5601,11.5791,11.5506,11.5696,123034.0
2024-07-31 12:00:00,12.18,12.18,12.16,12.17,45882.0,11.5601,11.5601,11.5411,11.5506,45882.0
2024-07-31 12:05:00,12.17,12.19,12.16,12.17,75780.0,11.5506,11.5696,11.5411,11.5506,75780.0
2024-07-31 12:10:00,12.18,12.19,12.15,12.17,234409.0,11.5601,11.5696,11.5316,11.5506,234409.0
2024-07-31 12:15:00,12.17,12.17,12.14,12.15,18403.0,11.5506,11.5506,11.5221,11.5316,18403.0
2024-07-31 12:20:00,12.15,12.16,12.11,12.15,491486.0,11.5316,11.5411,11.4937,11.5316,491486.0
2024-07-31 12:25:00,12.15,12.15,12.13,12.14,56352.0,11.5316,11.5316,11.5126,11.5221,56352.0
2024-07-31 12:30:00,12.15,12.16,12.13,12.13,66376.0,11.5316,11.5411,11.5126,11.5126,66376.0
2024-07-31 12:35:00,12.13,12.14,12.11,12.13,69063.0,11.5126,11.5221,11.4937,11.5126,69063.0
2024-07-31 12:40:00,12.13,12.14,12.11,12.12,44931.0,11.5126,11.5221,11.4937,11.5031,44931.0
2024-07-31 12:45:00,12.12,12.14,12.11,12.13,79958.0,11.5031,11.5221,11.4937,11.5126,79958.0
2024-07-31 12:50:00,12.14,12.14,12.12,12.12,27146.0,11.5221,11.5221,11.5031,11.5031,27146.0
2024-07-31 12:55:00,12.13,12.16,12.12,12.13,65937.0,11.5126,11.5411,11.5031,11.5126,65937.0
2024-07-31 13:00:00,12.12,12.16,12.11,12.14,66926.0,11.5031,11.5411,11.4937,11.5221,66926.0
2024-07-31 13:05:00,12.14,12.17,12.14,12.15,73650.0,11.5221,11.5506,11.5221,11.5316,73650.0
2024-07-31 13:10:00,12.15,12.15,12.12,12.13,23861.0,11.5316,11.5316,11.5031,11.5126,23861.0
2024-07-31 13:15:00,12.13,12.13,12.11,12.12,26714.0,11.5126,11.5126,11.4937,11.5031,26714.0
2024-07-31 13:20:00,12.11,12.12,12.09,12.09,99166.0,11.4937,11.5031,11.4747,11.4747,99166.0
2024-07-31 13:25:00,12.09,12.1,12.04,12.04,107432.0,11.4747,11.4842,11.4272,11.4272,107432.0
2024-07-31 13:30:00,12.04,12.06,12.04,12.05,109240.0,11.4272,11.4462,11.4272,11.4367,109240.0
2024-07-31 13:35:00,12.04,12.05,12.01,12.02,115337.0,11.4272,11.4367,11.3987,11.4082,115337.0
2024-07-31 13:40:00,12.03,12.04,12.02,12.04,34674.0,11.4177,11.4272,11.4082,11.4272,34674.0
2024-07-31 13:45:00,12.04,12.05,12.03,12.04,48627.0,11.4272,11.4367,11.4177,11.4272,48627.0
2024-07-31 13:50:00,12.05,12.07,12.04,12.07,71361.0,11.4367,11.4557,11.4272,11.4557,71361.0
2024-07-31 13:55:00,12.06,12.07,12.05,12.06,39546.0,11.4462,11.4557,11.4367,11.4462,39546.0
2024-07-31 14:00:00,12.07,12.07,12.03,12.06,98612.0,11.4557,11.4557,11.4177,11.4462,98612.0
2024-07-31 14:05:00,12.05,12.07,12.05,12.07,21976.0,11.4367,11.4557,11.4367,11.4557,21976.0
2024-07-31 14:10:00,12.07,12.08,12.05,12.05,53602.0,11.4557,11.4652,11.4367,11.4367,53602.0
2024-07-31 14:15:00,12.05,12.06,12.04,12.04,27952.0,11.4367,11.4462,11.4272,11.4272,27952.0
2024-07-31 14:20:00,12.04,12.07,12.04,12.07,41878.0,11.4272,11.4557,11.4272,11.4557,41878.0
2024-07-31 14:25:00,12.07,12.07,12.05,12.05,52509.0,11.4557,11.4557,11.4367,11.4367,52509.0
2024-07-31 14:30:00,12.06,12.1,12.05,12.08,69779.0,11.4462,11.4842,11.4367,11.4652,69779.0
2024-07-31 14:35:00,12.08,12.09,12.06,12.08,50379.0,11.4652,11.4747,11.4462,11.4652,50379.0
2024-07-31 14:40:00,12.08,12.12,12.07,12.12,112181.0,11.4652,11.5031,11.4557,11.5031,112181.0
2024-07-31 14:45:00,12.11,12.14,12.11,12.13,76485.0,11.4937,11.5221,11.4937,11.5126,76485.0
2024-07-31 14:50:00,12.13,12.15,12.12,12.13,66424.0,11.5126,11.5316,11.5031,11.5126,66424.0
2024-07-31 14:55:00,12.14,12.15,12.13,12.13,103299.0,11.5221,11.5316,11.5126,11.5126,103299.0
2024-07-31 15:00:00,12.13,12.16,12.12,12.13,102827.0,11.5126,11.5411,11.5031,11.5126,102827.0
2024-07-31 15:05:00,12.13,12.16,12.11,12.13,73310.0,11.5126,11.5411,11.4937,11.5126,73310.0
2024-07-31 15:10:00,12.13,12.13,12.09,12.1,88293.0,11.5126,11.5126,11.4747,11.4842,88293.0
2024-07-31 15:15:00,12.1,12.11,12.05,12.06,91048.0,11.4842,11.4937,11.4367,11.4462,91048.0
2024-07-31 15:20:00,12.06,12.07,12.02,12.02,114545.0,11.4462,11.4557,11.4082,11.4082,114545.0
2024-07-31 15:25:00,12.03,12.03,11.97,11.98,193325.0,11.4177,11.4177,11.3608,11.3703,193325.0
2024-07-31 15:30:00,11.98,11.98,11.93,11.97,299954.0,11.3703,11.3703,11.3228,11.3608,299954.0
2024-07-31 15:35:00,11.97,12.01,11.96,11.96,287765.0,11.3608,11.3987,11.3513,11.3513,287765.0
2024-07-31 15:40:00,11.96,11.98,11.95,11.96,152010.0,11.3513,11.3703,11.3418,11.3513,152010.0
2024-07-31 15:45:00,11.96,12.0,11.95,11.96,569644.0,11.3513,11.3893,11.3418,11.3513,569644.0
2024-07-31 15:50:00,11.96,11.96,11.85,11.91,1619710.0,11.3513,11.3513,11.2469,11.3038,1619710.0
2024-07-31 15:55:00,11.91,11.92,11.85,11.86,1145083.0,11.3038,11.3133,11.2469,11.2564,1145083.0
2024-08-01 09:30:00,11.87,11.91,11.83,11.84,372489.0,11.2659,11.3038,11.2279,11.2374,372489.0
2024-08-01 09:35:00,11.84,11.85,11.77,11.85,403071.0,11.2374,11.2469,11.171,11.2469,403071.0
2024-08-01 09:40:00,11.85,11.86,11.76,11.77,168266.0,11.2469,11.2564,11.1615,11.171,168266.0
2024-08-01 09:45:00,11.77,11.77,11.71,11.72,265518.0,11.171,11.171,11.114,11.1235,265518.0
2024-08-01 09:50:00,11.72,11.75,11.7,11.71,137971.0,11.1235,11.152,11.1045,11.114,137971.0
2024-08-01 09:55:00,11.71,11.72,11.66,11.68,233574.0,11.114,11.1235,11.0666,11.0855,233574.0
2024-08-01 10:00:00,11.67,11.67,11.63,11.63,257335.0,11.0761,11.0761,11.0381,11.0381,257335.0
2024-08-01 10:05:00,11.63,11.66,11.58,11.59,158217.0,11.0381,11.0666,10.9906,11.0001,158217.0
2024-08-01 10:10:00,11.59,11.6,11.56,11.6,138210.0,11.0001,11.0096,10.9716,11.0096,138210.0
2024-08-01 10:15:00,11.6,11.61,11.56,11.59,192467.0,11.0096,11.0191,10.9716,11.0001,192467.0
2024-08-01 10:20:00,11.6,11.64,11.59,11.59,105133.0,11.0096,11.0476,11.0001,11.0001,105133.0
2024-08-01 10:25:00,11.59,11.63,11.57,11.63,112605.0,11.0001,11.0381,10.9811,11.0381,112605.0
2024-08-01 10:30:00,11.63,11.63,11.59,11.61,80400.0,11.0381,11.0381,11.0001,11.0191,80400.0
2024-08-01 10:35:00,11.61,11.66,11.59,11.63,96332.0,11.0191,11.0666,11.0001,11.0381,96332.0
2024-08-01 10:40:00,11.63,11.65,11.62,11.63,91222.0,11.0381,11.0571,11.0286,11.0381,91222.0
2024-08-01 10:45:00,11.63,11.65,11.6,11.61,80421.0,11.0381,11.0571,11.0096,11.0191,80421.0
2024-08-01 10:50:00,11.61,11.62,11.59,11.62,176082.0,11.0191,11.0286,11.0001,11.0286,176082.0
2024-08-01 10:55:00,11.62,11.63,11.6,11.62,77004.0,11.0286,11.0381,11.0096,11.0286,77004.0
2024-08-01 11:00:00,11.62,11.62,11.6,11.62,101293.0,11.0286,11.0286,11.0096,11.0286,101293.0
2024-08-01 11:05:00,11.62,11.64,11.6,11.63,77537.0,11.0286,11.0476,11.0096,11.0381,77537.0
2024-08-01 11:10:00,11.63,11.63,11.6,11.62,54572.0,11.0381,11.0381,11.0096,11.0286,54572.0
2024-08-01 11:15:00,11.61,11.65,11.61,11.63,52523.0,11.0191,11.0571,11.0191,11.0381,52523.0
2024-08-01 11:20:00,11.63,11.64,11.61,11.61,80279.0,11.0381,11.0476,11.0191,11.0191,80279.0
2024-08-01 11:25:00,11.62,11.63,11.6,11.61,78082.0,11.0286,11.0381,11.0096,11.0191,78082.0
2024-08-01 11:30:00,11.6,11.63,11.6,11.61,157789.0,11.0096,11.0381,11.0096,11.0191,157789.0
2024-08-01 11:35:00,11.61,11.62,11.6,11.62,198994.0,11.0191,11.0286,11.0096,11.0286,198994.0
2024-08-01 11:40:00,11.62,11.64,11.61,11.63,139808.0,11.0286,11.0476,11.0191,11.0381,139808.0
2024-08-01 11:45:00,11.63,11.63,11.59,11.6,105800.0,11.0381,11.0381,11.0001,11.0096,105800.0
2024-08-01 11:50:00,11.6,11.61,11.59,11.61,79069.0,11.0096,11.0191,11.0001,11.0191,79069.0
2024-08-01 11:55:00,11.61,11.63,11.6,11.63,61855.0,11.0191,11.0381,11.0096,11.0381,61855.0
2024-08-01 12:00:00,11.63,11.63,11.61,11.63,72593.0,11.0381,11.0381,11.0191,11.0381,72593.0
2024-08-01 12:05:00,11.63,11.63,11.61,11.63,60388.0,11.0381,11.0381,11.0191,11.0381,60388.0
2024-08-01 12:10:00,11.63,11.63,11.6,11.6,104281.0,11.0381,11.0381,11.0096,11.0096,104281.0
2024-08-01 12:15:00,11.61,11.65,11.6,11.65,78560.0,11.0191,11.0571,11.0096,11.0571,78560.0
2024-08-01 12:20:00,11.65,11.65,11.61,11.62,60593.0,11.0571,11.0571,11.0191,11.0286,60593.0
2024-08-01 12:25:00,11.62,11.65,11.61,11.65,72767.0,11.0286,11.0571,11.0191,11.0571,72767.0
2024-08-01 12:30:00,11.65,11.67,11.62,11.63,107455.0,11.0571,11.0761,11.0286,11.0381,107455.0
2024-08-01 12:35:00,11.62,11.64,11.62,11.63,74649.0,11.0286,11.0476,11.0286,11.0381,74649.0
2024-08-01 12:40:00,11.63,11.65,11.63,11.65,50092.0,11.0381,11.0571,11.0381,11.0571,50092.0
2024-08-01 12:45:00,11.65,11.67,11.64,11.65,95545.0,11.0571,11.0761,11.0476,11.0571,95545.0
2024-08-01 12:50:00,11.65,11.69,11.64,11.69,72926.0,11.0571,11.095,11.0476,11.095,72926.0
2024-08-01 12:55:00,11.69,11.69,11.66,11.67,39676.0,11.095,11.095,11.0666,11.0761,39676.0
2024-08-01 13:00:00,11.67,11.67,11.65,11.67,56950.0,11.0761,11.0761,11.0571,11.0761,56950.0
2024-08-01 13:05:00,11.66,11.67,11.65,11.67,47321.0,11.0666,11.0761,11.0571,11.0761,47321.0
2024-08-01 13:10:00,11.67,11.72,11.66,11.69,157420.0,11.0761,11.1235,11.0666,11.095,157420.0
2024-08-01 13:15:00,11.69,11.7,11.68,11.7,43240.0,11.095,11.1045,11.0855,11.1045,43240.0
2024-08-01 13:20:00,11.7,11.7,11.67,11.69,76704.0,11.1045,11.1045,11.0761,11.095,76704.0
2024-08-01 13:25:00,11.68,11.69,11.66,11.68,49037.0,11.0855,11.095,11.0666,11.0855,49037.0
2024-08-01 13:30:00,11.68,11.69,11.65,11.69,60353.0,11.0855,11.095,11.0571,11.095,60353.0
2024-08-01 13:35:00,11.69,11.71,11.66,11.71,286153.0,11.095,11.114,11.0666,11.114,286153.0
2024-08-01 13:40:00,11.71,11.72,11.69,11.71,59298.0,11.114,11.1235,11.095,11.114,59298.0
2024-08-01 13:45:00,11.71,11.71,11.69,11.69,36330.0,11.114,11.114,11.095,11.095,36330.0
2024-08-01 13:50:00,11.69,11.74,11.68,11.74,134821.0,11.095,11.1425,11.0855,11.1425,134821.0
2024-08-01 13:55:00,11.74,11.78,11.73,11.78,163738.0,11.1425,11.1805,11.133,11.1805,163738.0
2024-08-01 14:00:00,11.78,11.78,11.74,11.75,121249.0,11.1805,11.1805,11.1425,11.152,121249.0
2024-08-01 14:05:00,11.75,11.76,11.7,11.71,86361.0,11.152,11.1615,11.1045,11.114,86361.0
2024-08-01 14:10:00,11.7,11.71,11.69,11.71,82479.0,11.1045,11.114,11.095,11.114,82479.0
2024-08-01 14:15:00,11.71,11.73,11.7,11.73,40789.0,11.114,11.133,11.1045,11.133,40789.0
2024-08-01 14:20:00,11.73,11.73,11.7,11.71,61883.0,11.133,11.133,11.1045,11.114,61883.0
2024-08-01 14:25:00,11.71,11.71,11.68,11.7,62690.0,11.114,11.114,11.0855,11.1045,62690.0
2024-08-01 14:30:00,11.69,11.7,11.68,11.7,56238.0,11.095,11.1045,11.0855,11.1045,56238.0
2024-08-01 14:35:00,11.7,11.7,11.68,11.7,127310.0,11.1045,11.1045,11.0855,11.1045,127310.0
2024-08-01 14:40:00,11.69,11.69,11.64,11.65,129489.0,11.095,11.095,11.0476,11.0571,129489.0
2024-08-01 14:45:00,11.65,11.65,11.63,11.65,59196.0,11.0571,11.0571,11.0381,11.0571,59196.0
2024-08-01 14:50:00,11.65,11.67,11.63,11.63,108986.0,11.0571,11.0761,11.0381,11.0381,108986.0
2024-08-01 14:55:00,11.63,11.65,11.61,11.62,342780.0,11.0381,11.0571,11.0191,11.0286,342780.0
2024-08-01 15:00:00,11.62,11.67,11.61,11.67,178777.0,11.0286,11.0761,11.0191,11.0761,178777.0
2024-08-01 15:05:00,11.67,11.7,11.66,11.7,125186.0,11.0761,11.1045,11.0666,11.1045,125186.0
2024-08-01 15:10:00,11.7,11.71,11.69,11.71,62857.0,11.1045,11.114,11.095,11.114,62857.0
2024-08-01 15:15:00,11.7,11.71,11.7,11.71,174046.0,11.1045,11.114,11.1045,11.114,174046.0
2024-08-01 15:20:00,11.71,11.74,11.7,11.74,97836.0,11.114,11.1425,11.1045,11.1425,97836.0
2024-08-01 15:25:00,11.74,11.75,11.73,11.75,101424.0,11.1425,11.152,11.133,11.152,101424.0
2024-08-01 15:30:00,11.75,11.77,11.74,11.76,162913.0,11.152,11.171,11.1425,11.1615,162913.0
2024-08-01 15:35:00,11.76,11.77,11.74,11.77,202387.0,11.1615,11.171,11.1425,11.171,202387.0
2024-08-01 15:40:00,11.77,11.78,11.74,11.75,223667.0,11.171,11.1805,11.1425,11.152,223667.0
2024-08-01 15:45:00,11.75,11.79,11.74,11.79,258965.0,11.152,11.1899,11.1425,11.1899,258965.0
2024-08-01 15:50:00,11.78,11.79,11.77,11.79,443782.0,11.1805,11.1899,11.171,11.1899,443782.0
2024-08-01 15:55:00,11.79,11.82,11.79,11.8,896643.0,11.1899,11.2184,11.1899,11.1994,896643.0
2024-08-02 09:30:00,11.82,11.88,11.75,11.77,296805.0,11.2184,11.2754,11.152,11.171,296805.0
2024-08-02 09:35:00,11.78,11.8,11.73,11.76,239695.0,11.1805,11.1994,11.133,11.1615,239695.0
2024-08-02 09:40:00,11.75,11.82,11.73,11.8,229632.0,11.152,11.2184,11.133,11.1994,229632.0
2024-08-02 09:45:00,11.8,11.82,11.75,11.8,395556.0,11.1994,11.2184,11.152,11.1994,395556.0
2024-08-02 09:50:00,11.81,11.82,11.74,11.75,139120.0,11.2089,11.2184,11.1425,11.152,139120.0
2024-08-02 09:55:00,11.75,11.75,11.64,11.68,241821.0,11.152,11.152,11.0476,11.0855,241821.0
2024-08-02 10:00:00,11.68,11.74,11.65,11.73,259498.0,11.0855,11.1425,11.0571,11.133,259498.0
2024-08-02 10:05:00,11.73,11.73,11.65,11.65,118160.0,11.133,11.133,11.0571,11.0571,118160.0
2024-08-02 10:10:00,11.66,11.69,11.59,11.6,139997.0,11.0666,11.095,11.0001,11.0096,139997.0
2024-08-02 10:15:00,11.61,11.61,11.57,11.58,125384.0,11.0191,11.0191,10.9811,10.9906,125384.0
2024-08-02 10:20:00,11.58,11.59,11.54,11.54,103713.0,10.9906,11.0001,10.9527,10.9527,103713.0
2024-08-02 10:25:00,11.54,11.55,11.49,11.51,171509.0,10.9527,10.9622,10.9052,10.9242,171509.0
2024-08-02 10:30:00,11.51,11.54,11.49,11.54,164306.0,10.9242,10.9527,10.9052,10.9527,164306.0
2024-08-02 10:35:00,11.53,11.54,11.42,11.44,218641.0,10.9432,10.9527,10.8388,10.8578,218641.0
2024-08-02 10:40:00,11.44,11.46,11.41,11.43,231527.0,10.8578,10.8767,10.8293,10.8483,231527.0
2024-08-02 10:45:00,11.43,11.43,11.37,11.38,118525.0,10.8483,10.8483,10.7913,10.8008,118525.0
2024-08-02 10:50:00,11.38,11.43,11.38,11.42,153679.0,10.8008,10.8483,10.8008,10.8388,153679.0
2024-08-02 10:55:00,11.42,11.42,11.36,11.38,78853.0,10.8388,10.8388,10.7818,10.8008,78853.0
2024-08-02 11:00:00,11.38,11.4,11.36,11.37,59407.0,10.8008,10.8198,10.7818,10.7913,59407.0
2024-08-02 11:05:00,11.37,11.37,11.31,11.33,145052.0,10.7913,10.7913,10.7344,10.7534,145052.0
2024-08-02 11:10:00,11.33,11.34,11.31,11.31,116947.0,10.7534,10.7628,10.7344,10.7344,116947.0
2024-08-02 11:15:00,11.32,11.34,11.31,11.32,69065.0,10.7439,10.7628,10.7344,10.7439,69065.0
2024-08-02 11:20:00,11.32,11.35,11.31,11.34,165865.0,10.7439,10.7723,10.7344,10.7628,165865.0
2024-08-02 11:25:00,11.34,11.36,11.32,11.34,134109.0,10.7628,10.7818,10.7439,10.7628,134109.0
2024-08-02 11:30:00,11.35,11.37,11.3,11.35,158092.0,10.7723,10.7913,10.7249,10.7723,158092.0
2024-08-02 11:35:00,11.35,11.36,11.32,11.32,81679.0,10.7723,10.7818,10.7439,10.7439,81679.0
2024-08-02 11:40:00,11.33,11.34,11.31,11.32,76942.0,10.7534,10.7628,10.7344,10.7439,76942.0
2024-08-02 11:45:00,11.32,11.4,11.32,11.4,164765.0,10.7439,10.8198,10.7439,10.8198,164765.0
2024-08-02 11:50:00,11.4,11.41,11.34,11.35,121843.0,10.8198,10.8293,10.7628,10.7723,121843.0
2024-08-02 11:55:00,11.35,11.35,11.32,11.34,115234.0,10.7723,10.7723,10.7439,10.7628,115234.0
2024-08-02 12:00:00,11.34,11.34,11.32,11.33,129332.0,10.7628,10.7628,10.7439,10.7534,129332.0
2024-08-02 12:05:00,11.33,11.38,11.31,11.38,108081.0,10.7534,10.8008,10.7344,10.8008,108081.0
2024-08-02 12:10:00,11.39,11.4,11.35,11.37,63170.0,10.8103,10.8198,10.7723,10.7913,63170.0
2024-08-02 12:15:00,11.36,11.38,11.35,11.36,56863.0,10.7818,10.8008,10.7723,10.7818,56863.0
2024-08-02 12:20:00,11.36,11.36,11.31,11.34,161191.0,10.7818,10.7818,10.7344,10.7628,161191.0
2024-08-02 12:25:00,11.34,11.34,11.29,11.33,379887.0,10.7628,10.7628,10.7154,10.7534,379887.0
2024-08-02 12:30:00,11.33,11.36,11.32,11.36,110556.0,10.7534,10.7818,10.7439,10.7818,110556.0
2024-08-02 12:35:00,11.36,11.37,11.33,11.37,65474.0,10.7818,10.7913,10.7534,10.7913,65474.0
2024-08-02 12:40:00,11.37,11.37,11.34,11.34,73128.0,10.7913,10.7913,10.7628,10.7628,73128.0
2024-08-02 12:45:00,11.35,11.36,11.33,11.36,48417.0,10.7723,10.7818,10.7534,10.7818,48417.0
2024-08-02 12:50:00,11.35,11.36,11.31,11.31,79187.0,10.7723,10.7818,10.7344,10.7344,79187.0
2024-08-02 12:55:00,11.32,11.34,11.3,11.33,106193.0,10.7439,10.7628,10.7249,10.7534,106193.0
2024-08-02 13:00:00,11.33,11.33,11.3,11.32,85225.0,10.7534,10.7534,10.7249,10.7439,85225.0
2024-08-02 13:05:00,11.32,11.37,11.31,11.37,51409.0,10.7439,10.7913,10.7344,10.7913,51409.0
2024-08-02 13:10:00,11.36,11.37,11.35,11.37,94576.0,10.7818,10.7913,10.7723,10.7913,94576.0
2024-08-02 13:15:00,11.36,11.37,11.35,11.36,66132.0,10.7818,10.7913,10.7723,10.7818,66132.0
2024-08-02 13:20:00,11.36,11.36,11.34,11.35,41897.0,10.7818,10.7818,10.7628,10.7723,41897.0
2024-08-02 13:25:00,11.34,11.35,11.34,11.35,59713.0,10.7628,10.7723,10.7628,10.7723,59713.0
2024-08-02 13:30:00,11.35,11.36,11.33,11.35,98457.0,10.7723,10.7818,10.7534,10.7723,98457.0
2024-08-02 13:35:00,11.35,11.41,11.34,11.39,177853.0,10.7723,10.8293,10.7628,10.8103,177853.0
2024-08-02 13:40:00,11.39,11.39,11.36,11.38,103848.0,10.8103,10.8103,10.7818,10.8008,103848.0
2024-08-02 13:45:00,11.38,11.44,11.37,11.44,333259.0,10.8008,10.8578,10.7913,10.8578,333259.0
2024-08-02 13:50:00,11.43,11.44,11.39,11.4,78706.0,10.8483,10.8578,10.8103,10.8198,78706.0
2024-08-02 13:55:00,11.4,11.42,11.38,11.42,112488.0,10.8198,10.8388,10.8008,10.8388,112488.0
2024-08-02 14:00:00,11.42,11.44,11.39,11.44,257099.0,10.8388,10.8578,10.8103,10.8578,257099.0
2024-08-02 14:05:00,11.44,11.47,11.44,11.47,91813.0,10.8578,10.8862,10.8578,10.8862,91813.0
2024-08-02 14:10:00,11.46,11.48,11.46,11.48,49058.0,10.8767,10.8957,10.8767,10.8957,49058.0
2024-08-02 14:15:00,11.47,11.5,11.47,11.5,57112.0,10.8862,10.9147,10.8862,10.9147,57112.0
2024-08-02 14:20:00,11.5,11.5,11.48,11.49,91441.0,10.9147,10.9147,10.8957,10.9052,91441.0
2024-08-02 14:25:00,11.49,11.5,11.48,11.49,62598.0,10.9052,10.9147,10.8957,10.9052,62598.0
2024-08-02 14:30:00,11.48,11.5,11.47,11.5,71541.0,10.8957,10.9147,10.8862,10.9147,71541.0
2024-08-02 14:35:00,11.49,11.5,11.46,11.46,81748.0,10.9052,10.9147,10.8767,10.8767,81748.0
2024-08-02 14:40:00,11.46,11.48,11.45,11.47,57646.0,10.8767,10.8957,10.8672,10.8862,57646.0
2024-08-02 14:45:00,11.46,11.47,11.44,11.44,101501.0,10.8767,10.8862,10.8578,10.8578,101501.0
2024-08-02 14:50:00,11.44,11.46,11.42,11.45,188533.0,10.8578,10.8767,10.8388,10.8672,188533.0
2024-08-02 14:55:00,11.45,11.48,11.44,11.47,95212.0,10.8672,10.8957,10.8578,10.8862,95212.0
2024-08-02 15:00:00,11.46,11.5,11.46,11.49,70867.0,10.8767,10.9147,10.8767,10.9052,70867.0
2024-08-02 15:05:00,11.49,11.5,11.48,11.49,105431.0,10.9052,10.9147,10.8957,10.9052,105431.0
2024-08-02 15:10:00,11.49,11.49,11.46,11.46,65708.0,10.9052,10.9052,10.8767,10.8767,65708.0
2024-08-02 15:15:00,11.47,11.47,11.43,11.45,89813.0,10.8862,10.8862,10.8483,10.8672,89813.0
2024-08-02 15:20:00,11.46,11.49,11.45,11.49,98079.0,10.8767,10.9052,10.8672,10.9052,98079.0
2024-08-02 15:25:00,11.49,11.51,11.48,11.5,182628.0,10.9052,10.9242,10.8957,10.9147,182628.0
2024-08-02 15:30:00,11.5,11.53,11.49,11.52,245535.0,10.9147,10.9432,10.9052,10.9337,245535.0
2024-08-02 15:35:00,11.52,11.52,11.49,11.5,154697.0,10.9337,10.9337,10.9052,10.9147,154697.0
2024-08-02 15:40:00,11.5,11.5,11.48,11.5,144266.0,10.9147,10.9147,10.8957,10.9147,144266.0
2024-08-02 15:45:00,11.49,11.52,11.45,11.46,337759.0,10.9052,10.9337,10.8672,10.8767,337759.0
2024-08-02 15:50:00,11.46,11.47,11.41,11.41,611079.0,10.8767,10.8862,10.8293,10.8293,611079.0
2024-08-02 15:55:00,11.42,11.49,11.41,11.48,717297.0,10.8388,10.9052,10.8293,10.8957,717297.0
2024-08-05 09:30:00,11.0,11.1,10.83,10.87,774095.0,10.4402,10.5351,10.2788,10.3168,774095.0
2024-08-05 09:35:00,10.86,10.89,10.77,10.78,313370.0,10.3073,10.3357,10.2219,10.2313,313370.0
2024-08-05 09:40:00,10.78,10.82,10.7,10.75,416784.0,10.2313,10.2693,10.1554,10.2029,416784.0
2024-08-05 09:45:00,10.75,10.78,10.7,10.75,273424.0,10.2029,10.2313,10.1554,10.2029,273424.0
2024-08-05 09:50:00,10.75,10.84,10.74,10.75,438639.0,10.2029,10.2883,10.1934,10.2029,438639.0
2024-08-05 09:55:00,10.76,10.79,10.69,10.71,237794.0,10.2124,10.2408,10.1459,10.1649,237794.0
2024-08-05 10:00:00,10.72,10.87,10.71,10.84,334905.0,10.1744,10.3168,10.1649,10.2883,334905.0
2024-08-05 10:05:00,10.84,10.88,10.81,10.84,311828.0,10.2883,10.3263,10.2598,10.2883,311828.0
2024-08-05 10:10:00,10.84,10.87,10.8,10.8,152051.0,10.2883,10.3168,10.2503,10.2503,152051.0
2024-08-05 10:15:00,10.81,10.83,10.78,10.8,198273.0,10.2598,10.2788,10.2313,10.2503,198273.0
2024-08-05 10:20:00,10.8,10.82,10.76,10.82,125913.0,10.2503,10.2693,10.2124,10.2693,125913.0
2024-08-05 10:25:00,10.82,10.84,10.79,10.8,121461.0,10.2693,10.2883,10.2408,10.2503,121461.0
2024-08-05 10:30:00,10.79,10.81,10.75,10.77,191924.0,10.2408,10.2598,10.2029,10.2219,191924.0
2024-08-05 10:35:00,10.77,10.79,10.68,10.69,201587.0,10.2219,10.2408,10.1364,10.1459,201587.0
2024-08-05 10:40:00,10.68,10.77,10.66,10.77,229413.0,10.1364,10.2219,10.1175,10.2219,229413.0
2024-08-05 10:45:00,10.77,10.79,10.72,10.72,203583.0,10.2219,10.2408,10.1744,10.1744,203583.0
2024-08-05 10:50:00,10.73,10.77,10.72,10.76,133617.0,10.1839,10.2219,10.1744,10.2124,133617.0
2024-08-05 10:55:00,10.76,10.77,10.71,10.71,151201.0,10.2124,10.2219,10.1649,10.1649,151201.0
2024-08-05 11:00:00,10.71,10.74,10.68,10.69,162614.0,10.1649,10.1934,10.1364,10.1459,162614.0
2024-08-05 11:05:00,10.69,10.74,10.68,10.72,290652.0,10.1459,10.1934,10.1364,10.1744,290652.0
2024-08-05 11:10:00,10.71,10.72,10.66,10.68,182890.0,10.1649,10.1744,10.1175,10.1364,182890.0
2024-08-05 11:15:00,10.67,10.68,10.65,10.68,132713.0,10.1269,10.1364,10.108,10.1364,132713.0
2024-08-05 11:20:00,10.68,10.68,10.66,10.67,148368.0,10.1364,10.1364,10.1175,10.1269,148368.0
2024-08-05 11:25:00,10.67,10.76,10.66,10.75,215484.0,10.1269,10.2124,10.1175,10.2029,215484.0
2024-08-05 11:30:00,10.75,10.76,10.7,10.74,152721.0,10.2029,10.2124,10.1554,10.1934,152721.0
2024-08-05 11:35:00,10.74,10.8,10.73,10.76,269813.0,10.1934,10.2503,10.1839,10.2124,269813.0
2024-08-05 11:40:00,10.76,10.76,10.72,10.74,131399.0,10.2124,10.2124,10.1744,10.1934,131399.0
2024-08-05 11:45:00,10.74,10.76,10.71,10.76,195994.0,10.1934,10.2124,10.1649,10.2124,195994.0
2024-08-05 11:50:00,10.76,10.77,10.73,10.77,101627.0,10.2124,10.2219,10.1839,10.2219,101627.0
2024-08-05 11:55:00,10.77,10.77,10.72,10.76,114748.0,10.2219,10.2219,10.1744,10.2124,114748.0
2024-08-05 12:00:00,10.75,10.76,10.72,10.75,116365.0,10.2029,10.2124,10.1744,10.2029,116365.0
2024-08-05 12:05:00,10.76,10.76,10.74,10.75,151153.0,10.2124,10.2124,10.1934,10.2029,151153.0
2024-08-05 12:10:00,10.74,10.75,10.71,10.73,116537.0,10.1934,10.2029,10.1649,10.1839,116537.0
2024-08-05 12:15:00,10.72,10.81,10.72,10.81,195059.0,10.1744,10.2598,10.1744,10.2598,195059.0
2024-08-05 12:20:00,10.81,10.84,10.8,10.84,102568.0,10.2598,10.2883,10.2503,10.2883,102568.0
2024-08-05 12:25:00,10.83,10.84,10.79,10.79,108494.0,10.2788,10.2883,10.2408,10.2408,108494.0
2024-08-05 12:30:00,10.79,10.83,10.79,10.81,135401.0,10.2408,10.2788,10.2408,10.2598,135401.0
2024-08-05 12:35:00,10.8,10.82,10.76,10.78,92366.0,10.2503,10.2693,10.2124,10.2313,92366.0
2024-08-05 12:40:00,10.77,10.8,10.74,10.8,132345.0,10.2219,10.2503,10.1934,10.2503,132345.0
2024-08-05 12:45:00,10.79,10.81,10.78,10.8,181667.0,10.2408,10.2598,10.2313,10.2503,181667.0
2024-08-05 12:50:00,10.8,10.83,10.77,10.82,336400.0,10.2503,10.2788,10.2219,10.2693,336400.0
2024-08-05 12:55:00,10.81,10.82,10.79,10.81,88541.0,10.2598,10.2693,10.2408,10.2598,88541.0
2024-08-05 13:00:00,10.8,10.81,10.78,10.79,133539.0,10.2503,10.2598,10.2313,10.2408,133539.0
2024-08-05 13:05:00,10.79,10.79,10.76,10.77,104040.0,10.2408,10.2408,10.2124,10.2219,104040.0
2024-08-05 13:10:00,10.78,10.78,10.74,10.77,128603.0,10.2313,10.2313,10.1934,10.2219,128603.0
2024-08-05 13:15:00,10.77,10.77,10.73,10.75,106719.0,10.2219,10.2219,10.1839,10.2029,106719.0
2024-08-05 13:20:00,10.75,10.77,10.72,10.77,174845.0,10.2029,10.2219,10.1744,10.2219,174845.0
2024-08-05 13:25:00,10.77,10.79,10.76,10.76,140895.0,10.2219,10.2408,10.2124,10.2124,140895.0
2024-08-05 13:30:00,10.76,10.81,10.75,10.8,144861.0,10.2124,10.2598,10.2029,10.2503,144861.0
2024-08-05 13:35:00,10.8,10.82,10.79,10.8,110251.0,10.2503,10.2693,10.2408,10.2503,110251.0
2024-08-05 13:40:00,10.8,10.81,10.77,10.78,117130.0,10.2503,10.2598,10.2219,10.2313,117130.0
2024-08-05 13:45:00,10.77,10.78,10.75,10.76,73008.0,10.2219,10.2313,10.2029,10.2124,73008.0
2024-08-05 13:50:00,10.75,10.76,10.71,10.72,159409.0,10.2029,10.2124,10.1649,10.1744,159409.0
2024-08-05 13:55:00,10.73,10.73,10.69,10.7,244876.0,10.1839,10.1839,10.1459,10.1554,244876.0
2024-08-05 14:00:00,10.69,10.7,10.66,10.69,337673.0,10.1459,10.1554,10.1175,10.1459,337673.0
2024-08-05 14:05:00,10.69,10.71,10.68,10.7,134142.0,10.1459,10.1649,10.1364,10.1554,134142.0
2024-08-05 14:10:00,10.7,10.76,10.69,10.75,234760.0,10.1554,10.2124,10.1459,10.2029,234760.0
2024-08-05 14:15:00,10.75,10.78,10.74,10.77,92860.0,10.2029,10.2313,10.1934,10.2219,92860.0
2024-08-05 14:20:00,10.77,10.78,10.76,10.78,67340.0,10.2219,10.2313,10.2124,10.2313,67340.0
2024-08-05 14:25:00,10.78,10.8,10.76,10.78,117678.0,10.2313,10.2503,10.2124,10.2313,117678.0
2024-08-05 14:30:00,10.78,10.78,10.73,10.75,233719.0,10.2313,10.2313,10.1839,10.2029,233719.0
2024-08-05 14:35:00,10.75,10.76,10.74,10.75,59336.0,10.2029,10.2124,10.1934,10.2029,59336.0
2024-08-05 14:40:00,10.76,10.78,10.75,10.76,200962.0,10.2124,10.2313,10.2029,10.2124,200962.0
2024-08-05 14:45:00,10.76,10.77,10.74,10.76,142124.0,10.2124,10.2219,10.1934,10.2124,142124.0
2024-08-05 14:50:00,10.76,10.78,10.75,10.78,77770.0,10.2124,10.2313,10.2029,10.2313,77770.0
2024-08-05 14:55:00,10.78,10.78,10.75,10.76,149412.0,10.2313,10.2313,10.2029,10.2124,149412.0
2024-08-05 15:00:00,10.77,10.79,10.74,10.74,198234.0,10.2219,10.2408,10.1934,10.1934,198234.0
2024-08-05 15:05:00,10.75,10.76,10.74,10.75,113217.0,10.2029,10.2124,10.1934,10.2029,113217.0
2024-08-05 15:10:00,10.75,10.75,10.72,10.72,314481.0,10.2029,10.2029,10.1744,10.1744,314481.0
2024-08-05 15:15:00,10.72,10.74,10.7,10.71,235482.0,10.1744,10.1934,10.1554,10.1649,235482.0
2024-08-05 15:20:00,10.7,10.72,10.68,10.71,148139.0,10.1554,10.1744,10.1364,10.1649,148139.0
2024-08-05 15:25:00,10.71,10.72,10.7,10.71,132381.0,10.1649,10.1744,10.1554,10.1649,132381.0
2024-08-05 15:30:00,10.71,10.72,10.68,10.69,261282.0,10.1649,10.1744,10.1364,10.1459,261282.0
2024-08-05 15:35:00,10.69,10.69,10.62,10.67,451791.0,10.1459,10.1459,10.0795,10.1269,451791.0
2024-08-05 15:40:00,10.67,10.67,10.64,10.65,258407.0,10.1269,10.1269,10.0985,10.108,258407.0
2024-08-05 15:45:00,10.65,10.66,10.62,10.65,603724.0,10.108,10.1175,10.0795,10.108,603724.0
2024-08-05 15:50:00,10.64,10.72,10.63,10.7,792835.0,10.0985,10.1744,10.089,10.1554,792835.0
2024-08-05 15:55:00,10.7,10.73,10.69,10.73,1674612.0,10.1554,10.1839,10.1459,10.1839,1674612.0
2024-08-06 09:30:00,10.73,10.75,10.65,10.74,325663.0,10.1839,10.2029,10.108,10.1934,325663.0
2024-08-06 09:35:00,10.73,10.83,10.71,10.79,187478.0,10.1839,10.2788,10.1649,10.2408,187478.0
2024-08-06 09:40:00,10.79,10.89,10.79,10.88,181012.0,10.2408,10.3357,10.2408,10.3263,181012.0
2024-08-06 09:45:00,10.88,10.9,10.84,10.9,195296.0,10.3263,10.3452,10.2883,10.3452,195296.0
2024-08-06 09:50:00,10.9,10.99,10.89,10.99,186114.0,10.3452,10.4307,10.3357,10.4307,186114.0
2024-08-06 09:55:00,10.99,11.02,10.94,11.0,139230.0,10.4307,10.4591,10.3832,10.4402,139230.0
2024-08-06 10:00:00,11.0,11.05,10.99,11.01,130449.0,10.4402,10.4876,10.4307,10.4496,130449.0
2024-08-06 10:05:00,11.02,11.06,11.0,11.04,117957.0,10.4591,10.4971,10.4402,10.4781,117957.0
2024-08-06 10:10:00,11.04,11.06,11.02,11.03,183715.0,10.4781,10.4971,10.4591,10.4686,183715.0
2024-08-06 10:15:00,11.03,11.06,11.0,11.02,191286.0,10.4686,10.4971,10.4402,10.4591,191286.0
2024-08-06 10:20:00,11.02,11.05,11.0,11.04,78486.0,10.4591,10.4876,10.4402,10.4781,78486.0
2024-08-06 10:25:00,11.05,11.12,11.04,11.08,168726.0,10.4876,10.554,10.4781,10.5161,168726.0
2024-08-06 10:30:00,11.09,11.13,11.08,11.13,207461.0,10.5256,10.5635,10.5161,10.5635,207461.0
2024-08-06 10:35:00,11.12,11.15,11.11,11.12,106812.0,10.554,10.5825,10.5446,10.554,106812.0
2024-08-06 10:40:00,11.12,11.19,11.11,11.18,69729.0,10.554,10.6205,10.5446,10.611,69729.0
2024-08-06 10:45:00,11.18,11.23,11.17,11.22,99131.0,10.611,10.6584,10.6015,10.649,99131.0
2024-08-06 10:50:00,11.21,11.22,11.16,11.17,96925.0,10.6395,10.649,10.592,10.6015,96925.0
2024-08-06 10:55:00,11.16,11.17,11.12,11.14,84039.0,10.592,10.6015,10.554,10.573,84039.0
2024-08-06 11:00:00,11.15,11.2,11.13,11.17,132862.0,10.5825,10.63,10.5635,10.6015,132862.0
2024-08-06 11:05:00,11.16,11.18,11.15,11.15,78542.0,10.592,10.611,10.5825,10.5825,78542.0
2024-08-06 11:10:00,11.15,11.16,11.11,11.12,81285.0,10.5825,10.592,10.5446,10.554,81285.0
2024-08-06 11:15:00,11.12,11.13,11.08,11.08,221062.0,10.554,10.5635,10.5161,10.5161,221062.0
2024-08-06 11:20:00,11.08,11.09,11.02,11.03,123373.0,10.5161,10.5256,10.4591,10.4686,123373.0
2024-08-06 11:25:00,11.03,11.06,11.0,11.03,54604.0,10.4686,10.4971,10.4402,10.4686,54604.0
2024-08-06 11:30:00,11.02,11.05,11.01,11.04,84187.0,10.4591,10.4876,10.4496,10.4781,84187.0
2024-08-06 11:35:00,11.05,11.11,11.04,11.11,82694.0,10.4876,10.5446,10.4781,10.5446,82694.0
2024-08-06 11:40:00,11.1,11.12,11.09,11.11,87195.0,10.5351,10.554,10.5256,10.5446,87195.0
2024-08-06 11:45:00,11.1,11.11,11.03,11.04,153069.0,10.5351,10.5446,10.4686,10.4781,153069.0
2024-08-06 11:50:00,11.04,11.06,11.03,11.05,54431.0,10.4781,10.4971,10.4686,10.4876,54431.0
2024-08-06 11:55:00,11.05,11.08,11.02,11.03,47600.0,10.4876,10.5161,10.4591,10.4686,47600.0
2024-08-06 12:00:00,11.03,11.05,11.02,11.04,36309.0,10.4686,10.4876,10.4591,10.4781,36309.0
2024-08-06 12:05:00,11.04,11.05,11.03,11.04,20666.0,10.4781,10.4876,10.4686,10.4781,20666.0
2024-08-06 12:10:00,11.04,11.05,11.02,11.03,47173.0,10.4781,10.4876,10.4591,10.4686,47173.0
2024-08-06 12:15:00,11.04,11.06,11.02,11.04,46856.0,10.4781,10.4971,10.4591,10.4781,46856.0
2024-08-06 12:20:00,11.04,11.05,11.03,11.04,85863.0,10.4781,10.4876,10.4686,10.4781,85863.0
2024-08-06 12:25:00,11.03,11.03,11.0,11.02,109140.0,10.4686,10.4686,10.4402,10.4591,109140.0
2024-08-06 12:30:00,11.02,11.04,10.99,11.01,137271.0,10.4591,10.4781,10.4307,10.4496,137271.0
2024-08-06 12:35:00,11.01,11.04,11.0,11.04,152456.0,10.4496,10.4781,10.4402,10.4781,152456.0
2024-08-06 12:40:00,11.03,11.05,11.02,11.03,105192.0,10.4686,10.4876,10.4591,10.4686,105192.0
2024-08-06 12:45:00,11.02,11.03,11.01,11.02,35785.0,10.4591,10.4686,10.4496,10.4591,35785.0
2024-08-06 12:50:00,11.02,11.06,11.01,11.04,53271.0,10.4591,10.4971,10.4496,10.4781,53271.0
2024-08-06 12:55:00,11.05,11.05,11.03,11.03,18343.0,10.4876,10.4876,10.4686,10.4686,18343.0
2024-08-06 13:00:00,11.04,11.04,11.0,11.01,50183.0,10.4781,10.4781,10.4402,10.4496,50183.0
2024-08-06 13:05:00,11.01,11.03,11.01,11.02,23283.0,10.4496,10.4686,10.4496,10.4591,23283.0
2024-08-06 13:10:00,11.02,11.02,11.01,11.02,22311.0,10.4591,10.4591,10.4496,10.4591,22311.0
2024-08-06 13:15:00,11.02,11.02,10.99,11.0,42550.0,10.4591,10.4591,10.4307,10.4402,42550.0
2024-08-06 13:20:00,11.0,11.02,10.99,11.02,82119.0,10.4402,10.4591,10.4307,10.4591,82119.0
2024-08-06 13:25:00,11.02,11.09,11.01,11.09,139161.0,10.4591,10.5256,10.4496,10.5256,139161.0
2024-08-06 13:30:00,11.09,11.12,11.05,11.05,187600.0,10.5256,10.554,10.4876,10.4876,187600.0
2024-08-06 13:35:00,11.05,11.07,11.02,11.06,153395.0,10.4876,10.5066,10.4591,10.4971,153395.0
2024-08-06 13:40:00,11.07,11.07,11.04,11.07,34429.0,10.5066,10.5066,10.4781,10.5066,34429.0
2024-08-06 13:45:00,11.06,11.07,11.05,11.07,24701.0,10.4971,10.5066,10.4876,10.5066,24701.0
2024-08-06 13:50:00,11.07,11.07,11.06,11.06,29673.0,10.5066,10.5066,10.4971,10.4971,29673.0
2024-08-06 13:55:00,11.07,11.1,11.06,11.09,49399.0,10.5066,10.5351,10.4971,10.5256,49399.0
2024-08-06 14:00:00,11.09,11.1,11.08,11.08,46613.0,10.5256,10.5351,10.5161,10.5161,46613.0
2024-08-06 14:05:00,11.08,11.09,11.07,11.08,46887.0,10.5161,10.5256,10.5066,10.5161,46887.0
2024-08-06 14:10:00,11.08,11.09,11.07,11.07,44963.0,10.5161,10.5256,10.5066,10.5066,44963.0
2024-08-06 14:15:00,11.07,11.08,11.07,11.08,42187.0,10.5066,10.5161,10.5066,10.5161,42187.0
2024-08-06 14:20:00,11.08,11.1,11.07,11.08,109618.0,10.5161,10.5351,10.5066,10.5161,109618.0
2024-08-06 14:25:00,11.08,11.12,11.07,11.12,84903.0,10.5161,10.554,10.5066,10.554,84903.0
2024-08-06 14:30:00,11.12,11.12,11.1,11.11,105406.0,10.554,10.554,10.5351,10.5446,105406.0
2024-08-06 14:35:00,11.11,11.12,11.1,11.12,83257.0,10.5446,10.554,10.5351,10.554,83257.0
2024-08-06 14:40:00,11.11,11.12,11.1,11.12,81703.0,10.5446,10.554,10.5351,10.554,81703.0
2024-08-06 14:45:00,11.11,11.13,11.07,11.07,99766.0,10.5446,10.5635,10.5066,10.5066,99766.0
2024-08-06 14:50:00,11.07,11.1,11.06,11.08,104967.0,10.5066,10.5351,10.4971,10.5161,104967.0
2024-08-06 14:55:00,11.09,11.09,11.01,11.02,136029.0,10.5256,10.5256,10.4496,10.4591,136029.0
2024-08-06 15:00:00,11.02,11.03,11.0,11.0,74033.0,10.4591,10.4686,10.4402,10.4402,74033.0
2024-08-06 15:05:00,11.0,11.01,10.95,11.0,163458.0,10.4402,10.4496,10.3927,10.4402,163458.0
2024-08-06 15:10:00,11.0,11.01,10.98,11.01,55088.0,10.4402,10.4496,10.4212,10.4496,55088.0
2024-08-06 15:15:00,11.01,11.01,10.95,10.96,112571.0,10.4496,10.4496,10.3927,10.4022,112571.0
2024-08-06 15:20:00,10.96,11.01,10.95,11.0,176004.0,10.4022,10.4496,10.3927,10.4402,176004.0
2024-08-06 15:25:00,11.01,11.01,10.96,10.99,122791.0,10.4496,10.4496,10.4022,10.4307,122791.0
2024-08-06 15:30:00,10.99,11.03,10.97,11.02,151432.0,10.4307,10.4686,10.4117,10.4591,151432.0
2024-08-06 15:35:00,11.02,11.02,10.99,10.99,96154.0,10.4591,10.4591,10.4307,10.4307,96154.0
2024-08-06 15:40:00,10.99,11.0,10.97,10.97,162480.0,10.4307,10.4402,10.4117,10.4117,162480.0
2024-08-06 15:45:00,10.97,11.01,10.97,11.01,333949.0,10.4117,10.4496,10.4117,10.4496,333949.0
2024-08-06 15:50:00,11.0,11.03,10.97,10.97,536031.0,10.4402,10.4686,10.4117,10.4117,536031.0
2024-08-06 15:55:00,10.97,10.98,10.9,10.9,999598.0,10.4117,10.4212,10.3452,10.3452,999598.0
2024-08-07 09:30:00,11.0,11.04,10.88,10.92,398652.0,10.4402,10.4781,10.3263,10.3642,398652.0
2024-08-07 09:35:00,10.92,10.94,10.84,10.89,317038.0,10.3642,10.3832,10.2883,10.3357,317038.0
2024-08-07 09:40:00,10.88,10.96,10.87,10.95,126315.0,10.3263,10.4022,10.3168,10.3927,126315.0
2024-08-07 09:45:00,10.95,11.0,10.92,10.94,87022.0,10.3927,10.4402,10.3642,10.3832,87022.0
2024-08-07 09:50:00,10.94,10.97,10.9,10.96,168777.0,10.3832,10.4117,10.3452,10.4022,168777.0
2024-08-07 09:55:00,10.95,11.02,10.93,10.96,141481.0,10.3927,10.4591,10.3737,10.4022,141481.0
2024-08-07 10:00:00,10.96,10.96,10.89,10.93,120859.0,10.4022,10.4022,10.3357,10.3737,120859.0
2024-08-07 10:05:00,10.93,10.93,10.88,10.91,86240.0,10.3737,10.3737,10.3263,10.3547,86240.0
2024-08-07 10:10:00,10.91,10.91,10.87,10.88,131962.0,10.3547,10.3547,10.3168,10.3263,131962.0
2024-08-07 10:15:00,10.88,10.89,10.84,10.85,108418.0,10.3263,10.3357,10.2883,10.2978,108418.0
2024-08-07 10:20:00,10.85,10.9,10.83,10.9,122857.0,10.2978,10.3452,10.2788,10.3452,122857.0
2024-08-07 10:25:00,10.9,10.93,10.87,10.92,110283.0,10.3452,10.3737,10.3168,10.3642,110283.0
2024-08-07 10:30:00,10.91,10.95,10.91,10.93,73794.0,10.3547,10.3927,10.3547,10.3737,73794.0
2024-08-07 10:35:00,10.93,11.03,10.93,11.01,119184.0,10.3737,10.4686,10.3737,10.4496,119184.0
2024-08-07 10:40:00,11.01,11.03,10.99,11.01,83733.0,10.4496,10.4686,10.4307,10.4496,83733.0
2024-08-07 10:45:00,11.01,11.03,10.97,11.03,115149.0,10.4496,10.4686,10.4117,10.4686,115149.0
2024-08-07 10:50:00,11.03,11.07,11.02,11.05,102735.0,10.4686,10.5066,10.4591,10.4876,102735.0
2024-08-07 10:55:00,11.06,11.09,11.03,11.04,99184.0,10.4971,10.5256,10.4686,10.4781,99184.0
2024-08-07 11:00:00,11.04,11.05,10.99,11.0,113948.0,10.4781,10.4876,10.4307,10.4402,113948.0
2024-08-07 11:05:00,11.0,11.01,10.99,11.01,66580.0,10.4402,10.4496,10.4307,10.4496,66580.0
2024-08-07 11:10:00,11.01,11.04,11.0,11.04,56410.0,10.4496,10.4781,10.4402,10.4781,56410.0
2024-08-07 11:15:00,11.04,11.07,11.02,11.02,85472.0,10.4781,10.5066,10.4591,10.4591,85472.0
2024-08-07 11:20:00,11.02,11.04,11.02,11.04,54145.0,10.4591,10.4781,10.4591,10.4781,54145.0
2024-08-07 11:25:00,11.04,11.07,11.03,11.06,69881.0,10.4781,10.5066,10.4686,10.4971,69881.0
2024-08-07 11:30:00,11.05,11.07,11.04,11.05,54744.0,10.4876,10.5066,10.4781,10.4876,54744.0
2024-08-07 11:35:00,11.05,11.07,11.04,11.05,54378.0,10.4876,10.5066,10.4781,10.4876,54378.0
2024-08-07 11:40:00,11.05,11.05,11.0,11.01,44082.0,10.4876,10.4876,10.4402,10.4496,44082.0
2024-08-07 11:45:00,11.01,11.01,10.97,10.99,66209.0,10.4496,10.4496,10.4117,10.4307,66209.0
2024-08-07 11:50:00,10.99,11.0,10.98,11.0,46011.0,10.4307,10.4402,10.4212,10.4402,46011.0
2024-08-07 11:55:00,11.0,11.0,10.97,10.97,51067.0,10.4402,10.4402,10.4117,10.4117,51067.0
2024-08-07 12:00:00,10.97,11.0,10.97,10.97,73912.0,10.4117,10.4402,10.4117,10.4117,73912.0
2024-08-07 12:05:00,10.97,10.99,10.95,10.95,59958.0,10.4117,10.4307,10.3927,10.3927,59958.0
2024-08-07 12:10:00,10.95,10.98,10.92,10.97,82708.0,10.3927,10.4212,10.3642,10.4117,82708.0
2024-08-07 12:15:00,10.98,10.99,10.97,10.99,45858.0,10.4212,10.4307,10.4117,10.4307,45858.0
2024-08-07 12:20:00,10.99,10.99,10.94,10.94,111128.0,10.4307,10.4307,10.3832,10.3832,111128.0
2024-08-07 12:25:00,10.95,10.98,10.94,10.97,73977.0,10.3927,10.4212,10.3832,10.4117,73977.0
2024-08-07 12:30:00,10.97,10.98,10.95,10.96,31265.0,10.4117,10.4212,10.3927,10.4022,31265.0
2024-08-07 12:35:00,10.96,10.96,10.92,10.94,40407.0,10.4022,10.4022,10.3642,10.3832,40407.0
2024-08-07 12:40:00,10.94,10.94,10.9,10.91,70113.0,10.3832,10.3832,10.3452,10.3547,70113.0
2024-08-07 12:45:00,10.92,10.94,10.91,10.94,55598.0,10.3642,10.3832,10.3547,10.3832,55598.0
2024-08-07 12:50:00,10.94,10.94,10.9,10.92,88280.0,10.3832,10.3832,10.3452,10.3642,88280.0
2024-08-07 12:55:00,10.92,10.93,10.91,10.92,31861.0,10.3642,10.3737,10.3547,10.3642,31861.0
2024-08-07 13:00:00,10.92,10.92,10.88,10.89,73576.0,10.3642,10.3642,10.3263,10.3357,73576.0
2024-08-07 13:05:00,10.88,10.91,10.87,10.87,97749.0,10.3263,10.3547,10.3168,10.3168,97749.0
2024-08-07 13:10:00,10.88,10.9,10.87,10.89,33049.0,10.3263,10.3452,10.3168,10.3357,33049.0
2024-08-07 13:15:00,10.88,10.89,10.86,10.87,95380.0,10.3263,10.3357,10.3073,10.3168,95380.0
2024-08-07 13:20:00,10.87,10.9,10.86,10.9,105001.0,10.3168,10.3452,10.3073,10.3452,105001.0
2024-08-07 13:25:00,10.9,10.91,10.85,10.86,137292.0,10.3452,10.3547,10.2978,10.3073,137292.0
2024-08-07 13:30:00,10.86,10.91,10.85,10.91,96349.0,10.3073,10.3547,10.2978,10.3547,96349.0
2024-08-07 13:35:00,10.91,10.93,10.89,10.9,70295.0,10.3547,10.3737,10.3357,10.3452,70295.0
2024-08-07 13:40:00,10.9,10.91,10.89,10.9,36900.0,10.3452,10.3547,10.3357,10.3452,36900.0
2024-08-07 13:45:00,10.9,10.91,10.86,10.89,137084.0,10.3452,10.3547,10.3073,10.3357,137084.0
2024-08-07 13:50:00,10.88,10.91,10.88,10.88,56166.0,10.3263,10.3547,10.3263,10.3263,56166.0
2024-08-07 13:55:00,10.88,10.89,10.85,10.87,82603.0,10.3263,10.3357,10.2978,10.3168,82603.0
2024-08-07 14:00:00,10.87,10.87,10.85,10.86,35031.0,10.3168,10.3168,10.2978,10.3073,35031.0
2024-08-07 14:05:00,10.86,10.86,10.82,10.83,119466.0,10.3073,10.3073,10.2693,10.2788,119466.0
2024-08-07 14:10:00,10.83,10.83,10.81,10.83,71756.0,10.2788,10.2788,10.2598,10.2788,71756.0
2024-08-07 14:15:00,10.83,10.84,10.81,10.83,64358.0,10.2788,10.2883,10.2598,10.2788,64358.0
2024-08-07 14:20:00,10.83,10.84,10.78,10.79,179654.0,10.2788,10.2883,10.2313,10.2408,179654.0
2024-08-07 14:25:00,10.79,10.82,10.78,10.82,117907.0,10.2408,10.2693,10.2313,10.2693,117907.0
2024-08-07 14:30:00,10.82,10.82,10.8,10.8,75144.0,10.2693,10.2693,10.2503,10.2503,75144.0
2024-08-07 14:35:00,10.8,10.82,10.8,10.81,26642.0,10.2503,10.2693,10.2503,10.2598,26642.0
2024-08-07 14:40:00,10.82,10.82,10.79,10.8,51614.0,10.2693,10.2693,10.2408,10.2503,51614.0
2024-08-07 14:45:00,10.79,10.8,10.77,10.79,53974.0,10.2408,10.2503,10.2219,10.2408,53974.0
2024-08-07 14:50:00,10.79,10.79,10.76,10.78,94472.0,10.2408,10.2408,10.2124,10.2313,94472.0
2024-08-07 14:55:00,10.78,10.79,10.77,10.78,91623.0,10.2313,10.2408,10.2219,10.2313,91623.0
2024-08-07 15:00:00,10.77,10.81,10.76,10.79,78930.0,10.2219,10.2598,10.2124,10.2408,78930.0
2024-08-07 15:05:00,10.8,10.83,10.79,10.83,168019.0,10.2503,10.2788,10.2408,10.2788,168019.0
2024-08-07 15:10:00,10.83,10.83,10.8,10.8,64465.0,10.2788,10.2788,10.2503,10.2503,64465.0
2024-08-07 15:15:00,10.81,10.81,10.77,10.8,70404.0,10.2598,10.2598,10.2219,10.2503,70404.0
2024-08-07 15:20:00,10.8,10.82,10.79,10.82,109505.0,10.2503,10.2693,10.2408,10.2693,109505.0
2024-08-07 15:25:00,10.82,10.82,10.8,10.8,48150.0,10.2693,10.2693,10.2503,10.2503,48150.0
2024-08-07 15:30:00,10.8,10.83,10.79,10.82,204216.0,10.2503,10.2788,10.2408,10.2693,204216.0
2024-08-07 15:35:00,10.82,10.83,10.8,10.8,129110.0,10.2693,10.2788,10.2503,10.2503,129110.0
2024-08-07 15:40:00,10.81,10.85,10.8,10.8,241704.0,10.2598,10.2978,10.2503,10.2503,241704.0
2024-08-07 15:45:00,10.81,10.81,10.79,10.79,120128.0,10.2598,10.2598,10.2408,10.2408,120128.0
2024-08-07 15:50:00,10.79,10.79,10.71,10.71,456199.0,10.2408,10.2408,10.1649,10.1649,456199.0
2024-08-07 15:55:00,10.72,10.81,10.71,10.78,2030604.0,10.1744,10.2598,10.1649,10.2313,2030604.0
2024-08-08 09:30:00,10.78,10.84,10.69,10.72,330812.0,10.2313,10.2883,10.1459,10.1744,330812.0
2024-08-08 09:35:00,10.72,10.82,10.67,10.82,150186.0,10.1744,10.2693,10.1269,10.2693,150186.0
2024-08-08 09:40:00,10.81,10.83,10.79,10.79,114965.0,10.2598,10.2788,10.2408,10.2408,114965.0
2024-08-08 09:45:00,10.79,10.87,10.78,10.84,182205.0,10.2408,10.3168,10.2313,10.2883,182205.0
2024-08-08 09:50:00,10.84,11.05,10.84,10.95,201965.0,10.2883,10.4876,10.2883,10.3927,201965.0
2024-08-08 09:55:00,10.95,10.96,10.89,10.89,72624.0,10.3927,10.4022,10.3357,10.3357,72624.0
2024-08-08 10:00:00,10.89,10.92,10.88,10.91,117356.0,10.3357,10.3642,10.3263,10.3547,117356.0
2024-08-08 10:05:00,10.91,10.91,10.87,10.89,120981.0,10.3547,10.3547,10.3168,10.3357,120981.0
2024-08-08 10:10:00,10.88,10.92,10.87,10.92,80543.0,10.3263,10.3642,10.3168,10.3642,80543.0
2024-08-08 10:15:00,10.92,10.92,10.87,10.87,91546.0,10.3642,10.3642,10.3168,10.3168,91546.0
2024-08-08 10:20:00,10.88,10.89,10.84,10.88,85724.0,10.3263,10.3357,10.2883,10.3263,85724.0
2024-08-08 10:25:00,10.89,10.95,10.88,10.94,112725.0,10.3357,10.3927,10.3263,10.3832,112725.0
2024-08-08 10:30:00,10.94,10.95,10.91,10.93,120509.0,10.3832,10.3927,10.3547,10.3737,120509.0
2024-08-08 10:35:00,10.93,10.93,10.87,10.88,45697.0,10.3737,10.3737,10.3168,10.3263,45697.0
2024-08-08 10:40:00,10.88,10.9,10.86,10.89,58791.0,10.3263,10.3452,10.3073,10.3357,58791.0
2024-08-08 10:45:00,10.9,10.91,10.89,10.91,32725.0,10.3452,10.3547,10.3357,10.3547,32725.0
2024-08-08 10:50:00,10.9,10.91,10.86,10.88,62811.0,10.3452,10.3547,10.3073,10.3263,62811.0
2024-08-08 10:55:00,10.88,10.91,10.87,10.9,80172.0,10.3263,10.3547,10.3168,10.3452,80172.0
2024-08-08 11:00:00,10.9,10.9,10.88,10.89,45700.0,10.3452,10.3452,10.3263,10.3357,45700.0
2024-08-08 11:05:00,10.9,10.91,10.88,10.91,48717.0,10.3452,10.3547,10.3263,10.3547,48717.0
2024-08-08 11:10:00,10.91,10.92,10.89,10.9,57235.0,10.3547,10.3642,10.3357,10.3452,57235.0
2024-08-08 11:15:00,10.91,10.91,10.88,10.89,96122.0,10.3547,10.3547,10.3263,10.3357,96122.0
2024-08-08 11:20:00,10.89,10.9,10.87,10.88,59855.0,10.3357,10.3452,10.3168,10.3263,59855.0
2024-08-08 11:25:00,10.88,10.9,10.87,10.88,51037.0,10.3263,10.3452,10.3168,10.3263,51037.0
2024-08-08 11:30:00,10.88,10.89,10.85,10.86,43795.0,10.3263,10.3357,10.2978,10.3073,43795.0
2024-08-08 11:35:00,10.86,10.86,10.84,10.85,34657.0,10.3073,10.3073,10.2883,10.2978,34657.0
2024-08-08 11:40:00,10.85,10.85,10.82,10.83,48823.0,10.2978,10.2978,10.2693,10.2788,48823.0
2024-08-08 11:45:00,10.83,10.88,10.83,10.87,31343.0,10.2788,10.3263,10.2788,10.3168,31343.0
2024-08-08 11:50:00,10.88,10.9,10.87,10.88,60385.0,10.3263,10.3452,10.3168,10.3263,60385.0
2024-08-08 11:55:00,10.88,10.88,10.85,10.85,25029.0,10.3263,10.3263,10.2978,10.2978,25029.0
2024-08-08 12:00:00,10.85,10.87,10.85,10.87,33650.0,10.2978,10.3168,10.2978,10.3168,33650.0
2024-08-08 12:05:00,10.87,10.88,10.84,10.84,55681.0,10.3168,10.3263,10.2883,10.2883,55681.0
2024-08-08 12:10:00,10.83,10.85,10.83,10.85,76985.0,10.2788,10.2978,10.2788,10.2978,76985.0
2024-08-08 12:15:00,10.86,10.87,10.83,10.84,36890.0,10.3073,10.3168,10.2788,10.2883,36890.0
2024-08-08 12:20:00,10.84,10.84,10.8,10.8,131284.0,10.2883,10.2883,10.2503,10.2503,131284.0
2024-08-08 12:25:00,10.8,10.81,10.78,10.79,103956.0,10.2503,10.2598,10.2313,10.2408,103956.0
2024-08-08 12:30:00,10.78,10.79,10.75,10.75,68701.0,10.2313,10.2408,10.2029,10.2029,68701.0
2024-08-08 12:35:00,10.76,10.76,10.72,10.73,79671.0,10.2124,10.2124,10.1744,10.1839,79671.0
2024-08-08 12:40:00,10.72,10.74,10.71,10.72,108002.0,10.1744,10.1934,10.1649,10.1744,108002.0
2024-08-08 12:45:00,10.72,10.78,10.72,10.78,101712.0,10.1744,10.2313,10.1744,10.2313,101712.0
2024-08-08 12:50:00,10.78,10.79,10.75,10.78,69696.0,10.2313,10.2408,10.2029,10.2313,69696.0
2024-08-08 12:55:00,10.78,10.78,10.74,10.74,56620.0,10.2313,10.2313,10.1934,10.1934,56620.0
2024-08-08 13:00:00,10.75,10.76,10.71,10.71,95575.0,10.2029,10.2124,10.1649,10.1649,95575.0
2024-08-08 13:05:00,10.71,10.73,10.7,10.72,72071.0,10.1649,10.1839,10.1554,10.1744,72071.0
2024-08-08 13:10:00,10.73,10.74,10.72,10.74,30333.0,10.1839,10.1934,10.1744,10.1934,30333.0
2024-08-08 13:15:00,10.73,10.75,10.73,10.74,39105.0,10.1839,10.2029,10.1839,10.1934,39105.0
2024-08-08 13:20:00,10.74,10.76,10.74,10.76,113520.0,10.1934,10.2124,10.1934,10.2124,113520.0
2024-08-08 13:25:00,10.75,10.8,10.75,10.8,103307.0,10.2029,10.2503,10.2029,10.2503,103307.0
2024-08-08 13:30:00,10.79,10.82,10.79,10.8,67334.0,10.2408,10.2693,10.2408,10.2503,67334.0
2024-08-08 13:35:00,10.8,10.8,10.75,10.78,114703.0,10.2503,10.2503,10.2029,10.2313,114703.0
2024-08-08 13:40:00,10.79,10.8,10.77,10.77,49738.0,10.2408,10.2503,10.2219,10.2219,49738.0
2024-08-08 13:45:00,10.78,10.78,10.76,10.76,14144.0,10.2313,10.2313,10.2124,10.2124,14144.0
2024-08-08 13:50:00,10.77,10.77,10.75,10.76,40282.0,10.2219,10.2219,10.2029,10.2124,40282.0
2024-08-08 13:55:00,10.76,10.78,10.73,10.74,205361.0,10.2124,10.2313,10.1839,10.1934,205361.0
2024-08-08 14:00:00,10.75,10.8,10.74,10.8,177797.0,10.2029,10.2503,10.1934,10.2503,177797.0
2024-08-08 14:05:00,10.79,10.83,10.77,10.78,194883.0,10.2408,10.2788,10.2219,10.2313,194883.0
2024-08-08 14:10:00,10.78,10.82,10.77,10.82,35709.0,10.2313,10.2693,10.2219,10.2693,35709.0
2024-08-08 14:15:00,10.82,10.85,10.81,10.83,92945.0,10.2693,10.2978,10.2598,10.2788,92945.0
2024-08-08 14:20:00,10.83,10.84,10.82,10.82,82646.0,10.2788,10.2883,10.2693,10.2693,82646.0
2024-08-08 14:25:00,10.83,10.83,10.81,10.82,30991.0,10.2788,10.2788,10.2598,10.2693,30991.0
2024-08-08 14:30:00,10.82,10.84,10.81,10.83,120718.0,10.2693,10.2883,10.2598,10.2788,120718.0
2024-08-08 14:35:00,10.82,10.84,10.81,10.81,128119.0,10.2693,10.2883,10.2598,10.2598,128119.0
2024-08-08 14:40:00,10.82,10.82,10.79,10.82,74871.0,10.2693,10.2693,10.2408,10.2693,74871.0
2024-08-08 14:45:00,10.82,10.82,10.79,10.79,67241.0,10.2693,10.2693,10.2408,10.2408,67241.0
2024-08-08 14:50:00,10.79,10.8,10.79,10.79,59058.0,10.2408,10.2503,10.2408,10.2408,59058.0
2024-08-08 14:55:00,10.8,10.8,10.78,10.79,39701.0,10.2503,10.2503,10.2313,10.2408,39701.0
2024-08-08 15:00:00,10.78,10.81,10.78,10.78,70931.0,10.2313,10.2598,10.2313,10.2313,70931.0
2024-08-08 15:05:00,10.78,10.81,10.78,10.8,45234.0,10.2313,10.2598,10.2313,10.2503,45234.0
2024-08-08 15:10:00,10.8,10.83,10.8,10.81,50091.0,10.2503,10.2788,10.2503,10.2598,50091.0
2024-08-08 15:15:00,10.82,10.82,10.8,10.81,40527.0,10.2693,10.2693,10.2503,10.2598,40527.0
2024-08-08 15:20:00,10.8,10.82,10.8,10.82,57476.0,10.2503,10.2693,10.2503,10.2693,57476.0
2024-08-08 15:25:00,10.82,10.87,10.81,10.85,243853.0,10.2693,10.3168,10.2598,10.2978,243853.0
2024-08-08 15:30:00,10.85,10.89,10.85,10.87,117780.0,10.2978,10.3357,10.2978,10.3168,117780.0
2024-08-08 15:35:00,10.86,10.88,10.85,10.86,105523.0,10.3073,10.3263,10.2978,10.3073,105523.0
2024-08-08 15:40:00,10.87,10.88,10.85,10.87,265757.0,10.3168,10.3263,10.2978,10.3168,265757.0
2024-08-08 15:45:00,10.87,10.92,10.86,10.9,284649.0,10.3168,10.3642,10.3073,10.3452,284649.0
2024-08-08 15:50:00,10.89,10.9,10.86,10.88,214481.0,10.3357,10.3452,10.3073,10.3263,214481.0
2024-08-08 15:55:00,10.88,10.89,10.84,10.86,772507.0,10.3263,10.3357,10.2883,10.3073,772507.0
2024-08-09 09:30:00,10.84,10.86,10.72,10.77,317051.0,10.2883,10.3073,10.1744,10.2219,317051.0
2024-08-09 09:35:00,10.77,10.78,10.73,10.75,133275.0,10.2219,10.2313,10.1839,10.2029,133275.0
2024-08-09 09:40:00,10.75,10.76,10.7,10.75,196174.0,10.2029,10.2124,10.1554,10.2029,196174.0
2024-08-09 09:45:00,10.75,10.78,10.74,10.75,154709.0,10.2029,10.2313,10.1934,10.2029,154709.0
2024-08-09 09:50:00,10.75,10.78,10.74,10.77,93642.0,10.2029,10.2313,10.1934,10.2219,93642.0
2024-08-09 09:55:00,10.77,10.82,10.76,10.79,53535.0,10.2219,10.2693,10.2124,10.2408,53535.0
2024-08-09 10:00:00,10.79,10.84,10.79,10.84,76032.0,10.2408,10.2883,10.2408,10.2883,76032.0
2024-08-09 10:05:00,10.84,10.84,10.79,10.81,64357.0,10.2883,10.2883,10.2408,10.2598,64357.0
2024-08-09 10:10:00,10.81,10.83,10.8,10.81,47120.0,10.2598,10.2788,10.2503,10.2598,47120.0
2024-08-09 10:15:00,10.81,10.82,10.79,10.82,53726.0,10.2598,10.2693,10.2408,10.2693,53726.0
2024-08-09 10:20:00,10.82,10.84,10.81,10.84,37578.0,10.2693,10.2883,10.2598,10.2883,37578.0
2024-08-09 10:25:00,10.84,10.85,10.81,10.82,86233.0,10.2883,10.2978,10.2598,10.2693,86233.0
2024-08-09 10:30:00,10.83,10.84,10.82,10.83,49718.0,10.2788,10.2883,10.2693,10.2788,49718.0
2024-08-09 10:35:00,10.82,10.84,10.8,10.8,61095.0,10.2693,10.2883,10.2503,10.2503,61095.0
2024-08-09 10:40:00,10.8,10.81,10.8,10.8,32334.0,10.2503,10.2598,10.2503,10.2503,32334.0
2024-08-09 10:45:00,10.8,10.81,10.76,10.78,53560.0,10.2503,10.2598,10.2124,10.2313,53560.0
2024-08-09 10:50:00,10.78,10.81,10.77,10.78,78857.0,10.2313,10.2598,10.2219,10.2313,78857.0
2024-08-09 10:55:00,10.78,10.78,10.76,10.77,30302.0,10.2313,10.2313,10.2124,10.2219,30302.0
2024-08-09 11:00:00,10.77,10.79,10.76,10.77,43336.0,10.2219,10.2408,10.2124,10.2219,43336.0
2024-08-09 11:05:00,10.76,10.78,10.76,10.77,50149.0,10.2124,10.2313,10.2124,10.2219,50149.0
2024-08-09 11:10:00,10.77,10.79,10.76,10.79,52212.0,10.2219,10.2408,10.2124,10.2408,52212.0
2024-08-09 11:15:00,10.79,10.79,10.76,10.77,65168.0,10.2408,10.2408,10.2124,10.2219,65168.0
2024-08-09 11:20:00,10.77,10.78,10.76,10.77,37126.0,10.2219,10.2313,10.2124,10.2219,37126.0
2024-08-09 11:25:00,10.77,10.77,10.73,10.74,140219.0,10.2219,10.2219,10.1839,10.1934,140219.0
2024-08-09 11:30:00,10.74,10.74,10.71,10.73,192070.0,10.1934,10.1934,10.1649,10.1839,192070.0
2024-08-09 11:35:00,10.72,10.73,10.7,10.71,41841.0,10.1744,10.1839,10.1554,10.1649,41841.0
2024-08-09 11:40:00,10.71,10.71,10.69,10.71,120281.0,10.1649,10.1649,10.1459,10.1649,120281.0
2024-08-09 11:45:00,10.71,10.72,10.69,10.7,76645.0,10.1649,10.1744,10.1459,10.1554,76645.0
2024-08-09 11:50:00,10.7,10.7,10.66,10.68,212771.0,10.1554,10.1554,10.1175,10.1364,212771.0
2024-08-09 11:55:00,10.68,10.69,10.67,10.69,117279.0,10.1364,10.1459,10.1269,10.1459,117279.0
2024-08-09 12:00:00,10.69,10.69,10.67,10.67,42865.0,10.1459,10.1459,10.1269,10.1269,42865.0
2024-08-09 12:05:00,10.68,10.68,10.65,10.66,112222.0,10.1364,10.1364,10.108,10.1175,112222.0
2024-08-09 12:10:00,10.65,10.66,10.63,10.65,149468.0,10.108,10.1175,10.089,10.108,149468.0
2024-08-09 12:15:00,10.65,10.67,10.64,10.65,169422.0,10.108,10.1269,10.0985,10.108,169422.0
2024-08-09 12:20:00,10.65,10.65,10.63,10.65,79898.0,10.108,10.108,10.089,10.108,79898.0
2024-08-09 12:25:00,10.64,10.68,10.64,10.67,141085.0,10.0985,10.1364,10.0985,10.1269,141085.0
2024-08-09 12:30:00,10.67,10.67,10.66,10.67,98040.0,10.1269,10.1269,10.1175,10.1269,98040.0
2024-08-09 12:35:00,10.67,10.69,10.67,10.68,134005.0,10.1269,10.1459,10.1269,10.1364,134005.0
2024-08-09 12:40:00,10.68,10.71,10.67,10.71,46217.0,10.1364,10.1649,10.1269,10.1649,46217.0
2024-08-09 12:45:00,10.71,10.71,10.7,10.71,51732.0,10.1649,10.1649,10.1554,10.1649,51732.0
2024-08-09 12:50:00,10.71,10.71,10.69,10.71,36550.0,10.1649,10.1649,10.1459,10.1649,36550.0
2024-08-09 12:55:00,10.71,10.73,10.7,10.72,40550.0,10.1649,10.1839,10.1554,10.1744,40550.0
2024-08-09 13:00:00,10.72,10.75,10.72,10.72,119734.0,10.1744,10.2029,10.1744,10.1744,119734.0
2024-08-09 13:05:00,10.72,10.72,10.7,10.71,65856.0,10.1744,10.1744,10.1554,10.1649,65856.0
2024-08-09 13:10:00,10.71,10.75,10.7,10.75,73669.0,10.1649,10.2029,10.1554,10.2029,73669.0
2024-08-09 13:15:00,10.75,10.78,10.74,10.76,66715.0,10.2029,10.2313,10.1934,10.2124,66715.0
2024-08-09 13:20:00,10.76,10.77,10.75,10.75,40374.0,10.2124,10.2219,10.2029,10.2029,40374.0
2024-08-09 13:25:00,10.76,10.77,10.73,10.77,69230.0,10.2124,10.2219,10.1839,10.2219,69230.0
2024-08-09 13:30:00,10.77,10.78,10.75,10.76,82216.0,10.2219,10.2313,10.2029,10.2124,82216.0
2024-08-09 13:35:00,10.76,10.76,10.75,10.75,20925.0,10.2124,10.2124,10.2029,10.2029,20925.0
2024-08-09 13:40:00,10.76,10.76,10.72,10.74,76954.0,10.2124,10.2124,10.1744,10.1934,76954.0
2024-08-09 13:45:00,10.74,10.78,10.73,10.78,68394.0,10.1934,10.2313,10.1839,10.2313,68394.0
2024-08-09 13:50:00,10.78,10.78,10.73,10.74,56948.0,10.2313,10.2313,10.1839,10.1934,56948.0
2024-08-09 13:55:00,10.74,10.74,10.73,10.74,27838.0,10.1934,10.1934,10.1839,10.1934,27838.0
2024-08-09 14:00:00,10.74,10.74,10.71,10.71,50409.0,10.1934,10.1934,10.1649,10.1649,50409.0
2024-08-09 14:05:00,10.71,10.75,10.71,10.75,50505.0,10.1649,10.2029,10.1649,10.2029,50505.0
2024-08-09 14:10:00,10.75,10.76,10.73,10.76,38363.0,10.2029,10.2124,10.1839,10.2124,38363.0
2024-08-09 14:15:00,10.75,10.76,10.74,10.75,50831.0,10.2029,10.2124,10.1934,10.2029,50831.0
2024-08-09 14:20:00,10.75,10.78,10.74,10.77,65763.0,10.2029,10.2313,10.1934,10.2219,65763.0
2024-08-09 14:25:00,10.77,10.78,10.75,10.77,66957.0,10.2219,10.2313,10.2029,10.2219,66957.0
2024-08-09 14:30:00,10.76,10.78,10.75,10.76,54267.0,10.2124,10.2313,10.2029,10.2124,54267.0
2024-08-09 14:35:00,10.76,10.79,10.75,10.77,52713.0,10.2124,10.2408,10.2029,10.2219,52713.0
2024-08-09 14:40:00,10.78,10.79,10.77,10.79,52757.0,10.2313,10.2408,10.2219,10.2408,52757.0
2024-08-09 14:45:00,10.79,10.8,10.77,10.78,81186.0,10.2408,10.2503,10.2219,10.2313,81186.0
2024-08-09 14:50:00,10.78,10.78,10.76,10.77,32567.0,10.2313,10.2313,10.2124,10.2219,32567.0
2024-08-09 14:55:00,10.77,10.78,10.75,10.78,78164.0,10.2219,10.2313,10.2029,10.2313,78164.0
2024-08-09 15:00:00,10.78,10.78,10.77,10.78,34609.0,10.2313,10.2313,10.2219,10.2313,34609.0
2024-08-09 15:05:00,10.78,10.79,10.76,10.78,91249.0,10.2313,10.2408,10.2124,10.2313,91249.0
2024-08-09 15:10:00,10.78,10.78,10.77,10.78,76365.0,10.2313,10.2313,10.2219,10.2313,76365.0
2024-08-09 15:15:00,10.78,10.79,10.76,10.77,86770.0,10.2313,10.2408,10.2124,10.2219,86770.0
2024-08-09 15:20:00,10.77,10.77,10.76,10.77,44562.0,10.2219,10.2219,10.2124,10.2219,44562.0
2024-08-09 15:25:00,10.77,10.77,10.73,10.74,68209.0,10.2219,10.2219,10.1839,10.1934,68209.0
2024-08-09 15:30:00,10.74,10.75,10.71,10.72,137704.0,10.1934,10.2029,10.1649,10.1744,137704.0
2024-08-09 15:35:00,10.72,10.74,10.72,10.72,84861.0,10.1744,10.1934,10.1744,10.1744,84861.0
2024-08-09 15:40:00,10.72,10.73,10.72,10.72,66387.0,10.1744,10.1839,10.1744,10.1744,66387.0
2024-08-09 15:45:00,10.72,10.73,10.67,10.69,260179.0,10.1744,10.1839,10.1269,10.1459,260179.0
2024-08-09 15:50:00,10.69,10.71,10.65,10.71,583372.0,10.1459,10.1649,10.108,10.1649,583372.0
2024-08-09 15:55:00,10.7,10.7,10.68,10.69,601489.0,10.1554,10.1554,10.1364,10.1459,601489.0
2024-08-12 09:30:00,10.71,10.73,10.56,10.57,508213.0,10.1649,10.1839,10.0225,10.032,508213.0
2024-08-12 09:35:00,10.57,10.64,10.56,10.62,192743.0,10.032,10.0985,10.0225,10.0795,192743.0
2024-08-12 09:40:00,10.62,10.66,10.61,10.66,68220.0,10.0795,10.1175,10.07,10.1175,68220.0
2024-08-12 09:45:00,10.66,10.69,10.64,10.65,95728.0,10.1175,10.1459,10.0985,10.108,95728.0
2024-08-12 09:50:00,10.65,10.65,10.6,10.61,61660.0,10.108,10.108,10.0605,10.07,61660.0
2024-08-12 09:55:00,10.61,10.62,10.58,10.6,137329.0,10.07,10.0795,10.0415,10.0605,137329.0
2024-08-12 10:00:00,10.6,10.61,10.57,10.58,71136.0,10.0605,10.07,10.032,10.0415,71136.0
2024-08-12 10:05:00,10.58,10.61,10.57,10.6,106736.0,10.0415,10.07,10.032,10.0605,106736.0
2024-08-12 10:10:00,10.6,10.63,10.59,10.62,105629.0,10.0605,10.089,10.051,10.0795,105629.0
2024-08-12 10:15:00,10.61,10.64,10.6,10.63,105873.0,10.07,10.0985,10.0605,10.089,105873.0
2024-08-12 10:20:00,10.63,10.63,10.59,10.59,63329.0,10.089,10.089,10.051,10.051,63329.0
2024-08-12 10:25:00,10.59,10.63,10.59,10.61,70287.0,10.051,10.089,10.051,10.07,70287.0
2024-08-12 10:30:00,10.61,10.61,10.58,10.6,78818.0,10.07,10.07,10.0415,10.0605,78818.0
2024-08-12 10:35:00,10.6,10.6,10.57,10.6,93905.0,10.0605,10.0605,10.032,10.0605,93905.0
2024-08-12 10:40:00,10.59,10.6,10.58,10.59,63017.0,10.051,10.0605,10.0415,10.051,63017.0
2024-08-12 10:45:00,10.58,10.6,10.57,10.59,100645.0,10.0415,10.0605,10.032,10.051,100645.0
2024-08-12 10:50:00,10.58,10.59,10.56,10.57,108763.0,10.0415,10.051,10.0225,10.032,108763.0
2024-08-12 10:55:00,10.56,10.6,10.56,10.59,93996.0,10.0225,10.0605,10.0225,10.051,93996.0
2024-08-12 11:00:00,10.59,10.59,10.54,10.54,439928.0,10.051,10.051,10.0036,10.0036,439928.0
2024-08-12 11:05:00,10.54,10.56,10.54,10.54,66391.0,10.0036,10.0225,10.0036,10.0036,66391.0
2024-08-12 11:10:00,10.54,10.55,10.53,10.54,91485.0,10.0036,10.0131,9.9941,10.0036,91485.0
2024-08-12 11:15:00,10.54,10.57,10.54,10.57,154076.0,10.0036,10.032,10.0036,10.032,154076.0
2024-08-12 11:20:00,10.57,10.57,10.54,10.54,156689.0,10.032,10.032,10.0036,10.0036,156689.0
2024-08-12 11:25:00,10.54,10.55,10.53,10.54,48120.0,10.0036,10.0131,9.9941,10.0036,48120.0
2024-08-12 11:30:00,10.54,10.57,10.52,10.56,141929.0,10.0036,10.032,9.9846,10.0225,141929.0
2024-08-12 11:35:00,10.55,10.57,10.55,10.55,98058.0,10.0131,10.032,10.0131,10.0131,98058.0
2024-08-12 11:40:00,10.55,10.56,10.54,10.54,39323.0,10.0131,10.0225,10.0036,10.0036,39323.0
2024-08-12 11:45:00,10.54,10.55,10.53,10.54,47072.0,10.0036,10.0131,9.9941,10.0036,47072.0
2024-08-12 11:50:00,10.54,10.56,10.54,10.55,72449.0,10.0036,10.0225,10.0036,10.0131,72449.0
2024-08-12 11:55:00,10.55,10.58,10.55,10.57,64908.0,10.0131,10.0415,10.0131,10.032,64908.0
2024-08-12 12:00:00,10.57,10.58,10.56,10.57,31508.0,10.032,10.0415,10.0225,10.032,31508.0
2024-08-12 12:05:00,10.58,10.58,10.56,10.56,29590.0,10.0415,10.0415,10.0225,10.0225,29590.0
2024-08-12 12:10:00,10.57,10.6,10.56,10.6,83739.0,10.032,10.0605,10.0225,10.0605,83739.0
2024-08-12 12:15:00,10.6,10.6,10.58,10.58,39289.0,10.0605,10.0605,10.0415,10.0415,39289.0
2024-08-12 12:20:00,10.58,10.59,10.57,10.59,64023.0,10.0415,10.051,10.032,10.051,64023.0
2024-08-12 12:25:00,10.59,10.61,10.58,10.59,67048.0,10.051,10.07,10.0415,10.051,67048.0
2024-08-12 12:30:00,10.59,10.59,10.55,10.55,80879.0,10.051,10.051,10.0131,10.0131,80879.0
2024-08-12 12:35:00,10.55,10.58,10.55,10.57,72269.0,10.0131,10.0415,10.0131,10.032,72269.0
2024-08-12 12:40:00,10.58,10.58,10.57,10.57,33934.0,10.0415,10.0415,10.032,10.032,33934.0
2024-08-12 12:45:00,10.57,10.58,10.57,10.57,58099.0,10.032,10.0415,10.032,10.032,58099.0
2024-08-12 12:50:00,10.57,10.57,10.53,10.55,132484.0,10.032,10.032,9.9941,10.0131,132484.0
2024-08-12 12:55:00,10.55,10.56,10.55,10.55,28855.0,10.0131,10.0225,10.0131,10.0131,28855.0
2024-08-12 13:00:00,10.55,10.56,10.53,10.54,57203.0,10.0131,10.0225,9.9941,10.0036,57203.0
2024-08-12 13:05:00,10.53,10.54,10.51,10.52,140820.0,9.9941,10.0036,9.9751,9.9846,140820.0
2024-08-12 13:10:00,10.52,10.52,10.49,10.49,223048.0,9.9846,9.9846,9.9561,9.9561,223048.0
2024-08-12 13:15:00,10.5,10.52,10.49,10.51,117066.0,9.9656,9.9846,9.9561,9.9751,117066.0
2024-08-12 13:20:00,10.51,10.53,10.5,10.51,76552.0,9.9751,9.9941,9.9656,9.9751,76552.0
2024-08-12 13:25:00,10.51,10.53,10.5,10.52,127728.0,9.9751,9.9941,9.9656,9.9846,127728.0
2024-08-12 13:30:00,10.52,10.53,10.48,10.53,94533.0,9.9846,9.9941,9.9466,9.9941,94533.0
2024-08-12 13:35:00,10.53,10.53,10.48,10.49,72459.0,9.9941,9.9941,9.9466,9.9561,72459.0
2024-08-12 13:40:00,10.49,10.49,10.48,10.48,47631.0,9.9561,9.9561,9.9466,9.9466,47631.0
2024-08-12 13:45:00,10.48,10.49,10.46,10.46,58843.0,9.9466,9.9561,9.9276,9.9276,58843.0
2024-08-12 13:50:00,10.46,10.47,10.42,10.43,203698.0,9.9276,9.9371,9.8897,9.8992,203698.0
2024-08-12 13:55:00,10.44,10.45,10.43,10.44,37381.0,9.9087,9.9181,9.8992,9.9087,37381.0
2024-08-12 14:00:00,10.43,10.46,10.43,10.45,60565.0,9.8992,9.9276,9.8992,9.9181,60565.0
2024-08-12 14:05:00,10.45,10.45,10.41,10.41,112930.0,9.9181,9.9181,9.8802,9.8802,112930.0
2024-08-12 14:10:00,10.42,10.43,10.39,10.41,255643.0,9.8897,9.8992,9.8612,9.8802,255643.0
2024-08-12 14:15:00,10.41,10.41,10.38,10.39,119854.0,9.8802,9.8802,9.8517,9.8612,119854.0
2024-08-12 14:20:00,10.39,10.4,10.36,10.37,228769.0,9.8612,9.8707,9.8327,9.8422,228769.0
2024-08-12 14:25:00,10.37,10.37,10.31,10.31,241023.0,9.8422,9.8422,9.7853,9.7853,241023.0
2024-08-12 14:30:00,10.32,10.34,10.31,10.31,176493.0,9.7948,9.8137,9.7853,9.7853,176493.0
2024-08-12 14:35:00,10.31,10.32,10.31,10.32,76540.0,9.7853,9.7948,9.7853,9.7948,76540.0
2024-08-12 14:40:00,10.32,10.32,10.26,10.27,351508.0,9.7948,9.7948,9.7378,9.7473,351508.0
2024-08-12 14:45:00,10.26,10.28,10.26,10.26,99665.0,9.7378,9.7568,9.7378,9.7378,99665.0
2024-08-12 14:50:00,10.26,10.27,10.23,10.25,283626.0,9.7378,9.7473,9.7093,9.7283,283626.0
2024-08-12 14:55:00,10.24,10.25,10.22,10.23,182535.0,9.7188,9.7283,9.6998,9.7093,182535.0
2024-08-12 15:00:00,10.24,10.25,10.22,10.25,222988.0,9.7188,9.7283,9.6998,9.7283,222988.0
2024-08-12 15:05:00,10.24,10.25,10.24,10.25,80057.0,9.7188,9.7283,9.7188,9.7283,80057.0
2024-08-12 15:10:00,10.25,10.26,10.24,10.25,236887.0,9.7283,9.7378,9.7188,9.7283,236887.0
2024-08-12 15:15:00,10.26,10.27,10.25,10.27,185253.0,9.7378,9.7473,9.7283,9.7473,185253.0
2024-08-12 15:20:00,10.27,10.27,10.25,10.26,105449.0,9.7473,9.7473,9.7283,9.7378,105449.0
2024-08-12 15:25:00,10.26,10.29,10.25,10.27,216226.0,9.7378,9.7663,9.7283,9.7473,216226.0
2024-08-12 15:30:00,10.27,10.29,10.26,10.29,95166.0,9.7473,9.7663,9.7378,9.7663,95166.0
2024-08-12 15:35:00,10.28,10.29,10.25,10.27,212242.0,9.7568,9.7663,9.7283,9.7473,212242.0
2024-08-12 15:40:00,10.27,10.28,10.26,10.28,168368.0,9.7473,9.7568,9.7378,9.7568,168368.0
2024-08-12 15:45:00,10.28,10.28,10.25,10.25,238764.0,9.7568,9.7568,9.7283,9.7283,238764.0
2024-08-12 15:50:00,10.25,10.26,10.21,10.23,683250.0,9.7283,9.7378,9.6904,9.7093,683250.0
2024-08-12 15:55:00,10.23,10.24,10.19,10.2,1123686.0,9.7093,9.7188,9.6714,9.6809,1123686.0
2024-08-13 09:30:00,10.24,10.34,10.2,10.33,417731.0,9.7188,9.8137,9.6809,9.8043,417731.0
2024-08-13 09:35:00,10.32,10.36,10.3,10.35,175833.0,9.7948,9.8327,9.7758,9.8232,175833.0
2024-08-13 09:40:00,10.35,10.42,10.35,10.39,327873.0,9.8232,9.8897,9.8232,9.8612,327873.0
2024-08-13 09:45:00,10.39,10.41,10.33,10.34,208395.0,9.8612,9.8802,9.8043,9.8137,208395.0
2024-08-13 09:50:00,10.33,10.38,10.33,10.37,96307.0,9.8043,9.8517,9.8043,9.8422,96307.0
2024-08-13 09:55:00,10.36,10.37,10.33,10.37,100862.0,9.8327,9.8422,9.8043,9.8422,100862.0
2024-08-13 10:00:00,10.37,10.37,10.32,10.34,133644.0,9.8422,9.8422,9.7948,9.8137,133644.0
2024-08-13 10:05:00,10.34,10.34,10.28,10.3,174350.0,9.8137,9.8137,9.7568,9.7758,174350.0
2024-08-13 10:10:00,10.3,10.32,10.3,10.32,65864.0,9.7758,9.7948,9.7758,9.7948,65864.0
2024-08-13 10:15:00,10.31,10.32,10.29,10.3,94123.0,9.7853,9.7948,9.7663,9.7758,94123.0
2024-08-13 10:20:00,10.3,10.35,10.3,10.34,89480.0,9.7758,9.8232,9.7758,9.8137,89480.0
2024-08-13 10:25:00,10.34,10.42,10.33,10.37,184445.0,9.8137,9.8897,9.8043,9.8422,184445.0
2024-08-13 10:30:00,10.37,10.39,10.35,10.37,70733.0,9.8422,9.8612,9.8232,9.8422,70733.0
2024-08-13 10:35:00,10.37,10.39,10.36,10.38,120262.0,9.8422,9.8612,9.8327,9.8517,120262.0
2024-08-13 10:40:00,10.38,10.43,10.38,10.42,146063.0,9.8517,9.8992,9.8517,9.8897,146063.0
2024-08-13 10:45:00,10.42,10.43,10.39,10.43,78002.0,9.8897,9.8992,9.8612,9.8992,78002.0
2024-08-13 10:50:00,10.43,10.47,10.42,10.47,118764.0,9.8992,9.9371,9.8897,9.9371,118764.0
2024-08-13 10:55:00,10.46,10.47,10.42,10.43,165039.0,9.9276,9.9371,9.8897,9.8992,165039.0
2024-08-13 11:00:00,10.43,10.43,10.41,10.43,47393.0,9.8992,9.8992,9.8802,9.8992,47393.0
2024-08-13 11:05:00,10.42,10.43,10.4,10.41,45544.0,9.8897,9.8992,9.8707,9.8802,45544.0
2024-08-13 11:10:00,10.41,10.41,10.39,10.4,53687.0,9.8802,9.8802,9.8612,9.8707,53687.0
2024-08-13 11:15:00,10.4,10.43,10.4,10.42,50745.0,9.8707,9.8992,9.8707,9.8897,50745.0
2024-08-13 11:20:00,10.43,10.44,10.42,10.43,50255.0,9.8992,9.9087,9.8897,9.8992,50255.0
2024-08-13 11:25:00,10.43,10.45,10.41,10.43,82289.0,9.8992,9.9181,9.8802,9.8992,82289.0
2024-08-13 11:30:00,10.43,10.48,10.42,10.48,84435.0,9.8992,9.9466,9.8897,9.9466,84435.0
2024-08-13 11:35:00,10.47,10.5,10.47,10.49,119050.0,9.9371,9.9656,9.9371,9.9561,119050.0
2024-08-13 11:40:00,10.5,10.5,10.48,10.48,135003.0,9.9656,9.9656,9.9466,9.9466,135003.0
2024-08-13 11:45:00,10.49,10.51,10.48,10.5,133852.0,9.9561,9.9751,9.9466,9.9656,133852.0
2024-08-13 11:50:00,10.49,10.51,10.49,10.51,93923.0,9.9561,9.9751,9.9561,9.9751,93923.0
2024-08-13 11:55:00,10.5,10.51,10.47,10.47,76699.0,9.9656,9.9751,9.9371,9.9371,76699.0
2024-08-13 12:00:00,10.47,10.48,10.46,10.46,75751.0,9.9371,9.9466,9.9276,9.9276,75751.0
2024-08-13 12:05:00,10.46,10.48,10.46,10.47,50864.0,9.9276,9.9466,9.9276,9.9371,50864.0
2024-08-13 12:10:00,10.47,10.5,10.46,10.48,94830.0,9.9371,9.9656,9.9276,9.9466,94830.0
2024-08-13 12:15:00,10.49,10.5,10.48,10.49,29077.0,9.9561,9.9656,9.9466,9.9561,29077.0
2024-08-13 12:20:00,10.5,10.5,10.48,10.49,40681.0,9.9656,9.9656,9.9466,9.9561,40681.0
2024-08-13 12:25:00,10.48,10.49,10.45,10.46,73139.0,9.9466,9.9561,9.9181,9.9276,73139.0
2024-08-13 12:30:00,10.46,10.47,10.45,10.46,61610.0,9.9276,9.9371,9.9181,9.9276,61610.0
2024-08-13 12:35:00,10.47,10.49,10.46,10.49,41816.0,9.9371,9.9561,9.9276,9.9561,41816.0
2024-08-13 12:40:00,10.49,10.51,10.48,10.51,70848.0,9.9561,9.9751,9.9466,9.9751,70848.0
2024-08-13 12:45:00,10.51,10.53,10.5,10.53,79262.0,9.9751,9.9941,9.9656,9.9941,79262.0
2024-08-13 12:50:00,10.53,10.53,10.51,10.51,45423.0,9.9941,9.9941,9.9751,9.9751,45423.0
2024-08-13 12:55:00,10.52,10.52,10.48,10.48,60006.0,9.9846,9.9846,9.9466,9.9466,60006.0
2024-08-13 13:00:00,10.49,10.49,10.46,10.46,50998.0,9.9561,9.9561,9.9276,9.9276,50998.0
2024-08-13 13:05:00,10.46,10.48,10.46,10.47,32530.0,9.9276,9.9466,9.9276,9.9371,32530.0
2024-08-13 13:10:00,10.48,10.5,10.47,10.49,47210.0,9.9466,9.9656,9.9371,9.9561,47210.0
2024-08-13 13:15:00,10.49,10.5,10.48,10.5,26882.0,9.9561,9.9656,9.9466,9.9656,26882.0
2024-08-13 13:20:00,10.5,10.5,10.48,10.49,40613.0,9.9656,9.9656,9.9466,9.9561,40613.0
2024-08-13 13:25:00,10.49,10.49,10.48,10.49,14210.0,9.9561,9.9561,9.9466,9.9561,14210.0
2024-08-13 13:30:00,10.48,10.5,10.47,10.47,101835.0,9.9466,9.9656,9.9371,9.9371,101835.0
2024-08-13 13:35:00,10.47,10.52,10.47,10.52,60293.0,9.9371,9.9846,9.9371,9.9846,60293.0
2024-08-13 13:40:00,10.52,10.52,10.49,10.5,66071.0,9.9846,9.9846,9.9561,9.9656,66071.0
2024-08-13 13:45:00,10.5,10.51,10.49,10.51,88359.0,9.9656,9.9751,9.9561,9.9751,88359.0
2024-08-13 13:50:00,10.51,10.52,10.5,10.52,34191.0,9.9751,9.9846,9.9656,9.9846,34191.0
2024-08-13 13:55:00,10.52,10.53,10.51,10.52,66056.0,9.9846,9.9941,9.9751,9.9846,66056.0
2024-08-13 14:00:00,10.51,10.52,10.49,10.49,57288.0,9.9751,9.9846,9.9561,9.9561,57288.0
2024-08-13 14:05:00,10.5,10.5,10.46,10.46,100474.0,9.9656,9.9656,9.9276,9.9276,100474.0
2024-08-13 14:10:00,10.46,10.47,10.46,10.46,42664.0,9.9276,9.9371,9.9276,9.9276,42664.0
2024-08-13 14:15:00,10.46,10.47,10.46,10.47,28118.0,9.9276,9.9371,9.9276,9.9371,28118.0
2024-08-13 14:20:00,10.48,10.49,10.48,10.49,89961.0,9.9466,9.9561,9.9466,9.9561,89961.0
2024-08-13 14:25:00,10.48,10.5,10.48,10.49,66312.0,9.9466,9.9656,9.9466,9.9561,66312.0
2024-08-13 14:30:00,10.49,10.5,10.49,10.5,20362.0,9.9561,9.9656,9.9561,9.9656,20362.0
2024-08-13 14:35:00,10.5,10.53,10.49,10.53,81086.0,9.9656,9.9941,9.9561,9.9941,81086.0
2024-08-13 14:40:00,10.52,10.53,10.52,10.53,26958.0,9.9846,9.9941,9.9846,9.9941,26958.0
2024-08-13 14:45:00,10.53,10.53,10.51,10.53,84229.0,9.9941,9.9941,9.9751,9.9941,84229.0
2024-08-13 14:50:00,10.52,10.53,10.52,10.53,13879.0,9.9846,9.9941,9.9846,9.9941,13879.0
2024-08-13 14:55:00,10.53,10.54,10.52,10.54,51798.0,9.9941,10.0036,9.9846,10.0036,51798.0
2024-08-13 15:00:00,10.54,10.58,10.53,10.57,87369.0,10.0036,10.0415,9.9941,10.032,87369.0
2024-08-13 15:05:00,10.56,10.57,10.55,10.57,36338.0,10.0225,10.032,10.0131,10.032,36338.0
2024-08-13 15:10:00,10.57,10.57,10.54,10.54,62090.0,10.032,10.032,10.0036,10.0036,62090.0
2024-08-13 15:15:00,10.54,10.55,10.51,10.52,170421.0,10.0036,10.0131,9.9751,9.9846,170421.0
2024-08-13 15:20:00,10.52,10.52,10.5,10.51,66838.0,9.9846,9.9846,9.9656,9.9751,66838.0
2024-08-13 15:25:00,10.51,10.52,10.5,10.52,58357.0,9.9751,9.9846,9.9656,9.9846,58357.0
2024-08-13 15:30:00,10.52,10.53,10.51,10.53,66360.0,9.9846,9.9941,9.9751,9.9941,66360.0
2024-08-13 15:35:00,10.53,10.55,10.52,10.54,145021.0,9.9941,10.0131,9.9846,10.0036,145021.0
2024-08-13 15:40:00,10.54,10.55,10.46,10.46,492153.0,10.0036,10.0131,9.9276,9.9276,492153.0
2024-08-13 15:45:00,10.46,10.54,10.46,10.54,325006.0,9.9276,10.0036,9.9276,10.0036,325006.0
2024-08-13 15:50:00,10.53,10.55,10.52,10.53,315000.0,9.9941,10.0131,9.9846,9.9941,315000.0
2024-08-13 15:55:00,10.53,10.56,10.52,10.55,719067.0,9.9941,10.0225,9.9846,10.0131,719067.0
2024-08-14 09:30:00,10.6,10.66,10.56,10.57,237320.0,10.0605,10.1175,10.0225,10.032,237320.0
2024-08-14 09:35:00,10.57,10.62,10.56,10.61,63664.0,10.032,10.0795,10.0225,10.07,63664.0
2024-08-14 09:40:00,10.61,10.62,10.59,10.62,57865.0,10.07,10.0795,10.051,10.0795,57865.0
2024-08-14 09:45:00,10.62,10.62,10.59,10.6,72487.0,10.0795,10.0795,10.051,10.0605,72487.0
2024-08-14 09:50:00,10.61,10.65,10.59,10.63,72174.0,10.07,10.108,10.051,10.089,72174.0
2024-08-14 09:55:00,10.64,10.66,10.61,10.62,81347.0,10.0985,10.1175,10.07,10.0795,81347.0
2024-08-14 10:00:00,10.62,10.62,10.54,10.54,141545.0,10.0795,10.0795,10.0036,10.0036,141545.0
2024-08-14 10:05:00,10.54,10.6,10.54,10.59,70512.0,10.0036,10.0605,10.0036,10.051,70512.0
2024-08-14 10:10:00,10.59,10.6,10.53,10.53,77271.0,10.051,10.0605,9.9941,9.9941,77271.0
2024-08-14 10:15:00,10.54,10.59,10.53,10.58,38117.0,10.0036,10.051,9.9941,10.0415,38117.0
2024-08-14 10:20:00,10.58,10.61,10.56,10.59,34148.0,10.0415,10.07,10.0225,10.051,34148.0
2024-08-14 10:25:00,10.59,10.62,10.58,10.62,56147.0,10.051,10.0795,10.0415,10.0795,56147.0
2024-08-14 10:30:00,10.62,10.63,10.56,10.57,102241.0,10.0795,10.089,10.0225,10.032,102241.0
2024-08-14 10:35:00,10.57,10.57,10.52,10.53,65758.0,10.032,10.032,9.9846,9.9941,65758.0
2024-08-14 10:40:00,10.53,10.55,10.51,10.51,65072.0,9.9941,10.0131,9.9751,9.9751,65072.0
2024-08-14 10:45:00,10.52,10.54,10.51,10.53,38919.0,9.9846,10.0036,9.9751,9.9941,38919.0
2024-08-14 10:50:00,10.54,10.54,10.5,10.5,63208.0,10.0036,10.0036,9.9656,9.9656,63208.0
2024-08-14 10:55:00,10.51,10.53,10.5,10.52,47502.0,9.9751,9.9941,9.9656,9.9846,47502.0
2024-08-14 11:00:00,10.52,10.52,10.5,10.51,34538.0,9.9846,9.9846,9.9656,9.9751,34538.0
2024-08-14 11:05:00,10.51,10.51,10.49,10.49,91352.0,9.9751,9.9751,9.9561,9.9561,91352.0
2024-08-14 11:10:00,10.49,10.5,10.48,10.49,29263.0,9.9561,9.9656,9.9466,9.9561,29263.0
2024-08-14 11:15:00,10.5,10.51,10.49,10.5,32758.0,9.9656,9.9751,9.9561,9.9656,32758.0
2024-08-14 11:20:00,10.51,10.53,10.5,10.52,71570.0,9.9751,9.9941,9.9656,9.9846,71570.0
2024-08-14 11:25:00,10.52,10.52,10.51,10.52,28286.0,9.9846,9.9846,9.9751,9.9846,28286.0
2024-08-14 11:30:00,10.52,10.54,10.51,10.53,52721.0,9.9846,10.0036,9.9751,9.9941,52721.0
2024-08-14 11:35:00,10.54,10.54,10.51,10.52,32643.0,10.0036,10.0036,9.9751,9.9846,32643.0
2024-08-14 11:40:00,10.52,10.53,10.51,10.52,59106.0,9.9846,9.9941,9.9751,9.9846,59106.0
2024-08-14 11:45:00,10.52,10.52,10.48,10.48,44296.0,9.9846,9.9846,9.9466,9.9466,44296.0
2024-08-14 11:50:00,10.49,10.55,10.48,10.54,82884.0,9.9561,10.0131,9.9466,10.0036,82884.0
2024-08-14 11:55:00,10.54,10.55,10.52,10.53,39305.0,10.0036,10.0131,9.9846,9.9941,39305.0
2024-08-14 12:00:00,10.53,10.56,10.52,10.54,61995.0,9.9941,10.0225,9.9846,10.0036,61995.0
2024-08-14 12:05:00,10.54,10.56,10.54,10.55,49653.0,10.0036,10.0225,10.0036,10.0131,49653.0
2024-08-14 12:10:00,10.56,10.59,10.55,10.59,69175.0,10.0225,10.051,10.0131,10.051,69175.0
2024-08-14 12:15:00,10.59,10.59,10.56,10.57,29355.0,10.051,10.051,10.0225,10.032,29355.0
2024-08-14 12:20:00,10.57,10.57,10.53,10.54,35350.0,10.032,10.032,9.9941,10.0036,35350.0
2024-08-14 12:25:00,10.54,10.55,10.53,10.54,30895.0,10.0036,10.0131,9.9941,10.0036,30895.0
2024-08-14 12:30:00,10.54,10.55,10.53,10.53,74502.0,10.0036,10.0131,9.9941,9.9941,74502.0
2024-08-14 12:35:00,10.54,10.56,10.53,10.55,28983.0,10.0036,10.0225,9.9941,10.0131,28983.0
2024-08-14 12:40:00,10.55,10.57,10.54,10.56,37676.0,10.0131,10.032,10.0036,10.0225,37676.0
2024-08-14 12:45:00,10.56,10.57,10.55,10.55,15346.0,10.0225,10.032,10.0131,10.0131,15346.0
2024-08-14 12:50:00,10.55,10.59,10.55,10.57,47103.0,10.0131,10.051,10.0131,10.032,47103.0
2024-08-14 12:55:00,10.58,10.6,10.57,10.57,40828.0,10.0415,10.0605,10.032,10.032,40828.0
2024-08-14 13:00:00,10.57,10.58,10.55,10.55,15400.0,10.032,10.0415,10.0131,10.0131,15400.0
2024-08-14 13:05:00,10.55,10.57,10.54,10.55,26180.0,10.0131,10.032,10.0036,10.0131,26180.0
2024-08-14 13:10:00,10.54,10.54,10.53,10.53,35782.0,10.0036,10.0036,9.9941,9.9941,35782.0
2024-08-14 13:15:00,10.53,10.54,10.53,10.54,15786.0,9.9941,10.0036,9.9941,10.0036,15786.0
2024-08-14 13:20:00,10.54,10.54,10.53,10.54,26558.0,10.0036,10.0036,9.9941,10.0036,26558.0
2024-08-14 13:25:00,10.54,10.55,10.53,10.55,34265.0,10.0036,10.0131,9.9941,10.0131,34265.0
2024-08-14 13:30:00,10.54,10.55,10.53,10.54,44885.0,10.0036,10.0131,9.9941,10.0036,44885.0
2024-08-14 13:35:00,10.53,10.57,10.53,10.57,34435.0,9.9941,10.032,9.9941,10.032,34435.0
2024-08-14 13:40:00,10.57,10.6,10.56,10.58,70805.0,10.032,10.0605,10.0225,10.0415,70805.0
2024-08-14 13:45:00,10.58,10.59,10.57,10.57,33690.0,10.0415,10.051,10.032,10.032,33690.0
2024-08-14 13:50:00,10.58,10.6,10.56,10.6,60911.0,10.0415,10.0605,10.0225,10.0605,60911.0
2024-08-14 13:55:00,10.6,10.61,10.59,10.61,24959.0,10.0605,10.07,10.051,10.07,24959.0
2024-08-14 14:00:00,10.61,10.61,10.57,10.58,34995.0,10.07,10.07,10.032,10.0415,34995.0
2024-08-14 14:05:00,10.58,10.59,10.57,10.59,44843.0,10.0415,10.051,10.032,10.051,44843.0
2024-08-14 14:10:00,10.59,10.59,10.56,10.56,47480.0,10.051,10.051,10.0225,10.0225,47480.0
2024-08-14 14:15:00,10.56,10.57,10.55,10.57,52654.0,10.0225,10.032,10.0131,10.032,52654.0
2024-08-14 14:20:00,10.57,10.57,10.56,10.57,18673.0,10.032,10.032,10.0225,10.032,18673.0
2024-08-14 14:25:00,10.57,10.59,10.56,10.58,58261.0,10.032,10.051,10.0225,10.0415,58261.0
2024-08-14 14:30:00,10.58,10.59,10.57,10.59,36377.0,10.0415,10.051,10.032,10.051,36377.0
2024-08-14 14:35:00,10.59,10.6,10.59,10.6,16139.0,10.051,10.0605,10.051,10.0605,16139.0
2024-08-14 14:40:00,10.6,10.62,10.59,10.6,71001.0,10.0605,10.0795,10.051,10.0605,71001.0
2024-08-14 14:45:00,10.6,10.61,10.59,10.6,61432.0,10.0605,10.07,10.051,10.0605,61432.0
2024-08-14 14:50:00,10.59,10.61,10.59,10.61,28331.0,10.051,10.07,10.051,10.07,28331.0
2024-08-14 14:55:00,10.61,10.61,10.6,10.61,78319.0,10.07,10.07,10.0605,10.07,78319.0
2024-08-14 15:00:00,10.61,10.61,10.58,10.6,63745.0,10.07,10.07,10.0415,10.0605,63745.0
2024-08-14 15:05:00,10.59,10.6,10.59,10.6,52905.0,10.051,10.0605,10.051,10.0605,52905.0
2024-08-14 15:10:00,10.6,10.6,10.56,10.59,81167.0,10.0605,10.0605,10.0225,10.051,81167.0
2024-08-14 15:15:00,10.59,10.59,10.56,10.57,70682.0,10.051,10.051,10.0225,10.032,70682.0
2024-08-14 15:20:00,10.58,10.58,10.57,10.58,19475.0,10.0415,10.0415,10.032,10.0415,19475.0
2024-08-14 15:25:00,10.58,10.6,10.57,10.58,71191.0,10.0415,10.0605,10.032,10.0415,71191.0
2024-08-14 15:30:00,10.58,10.58,10.55,10.55,51139.0,10.0415,10.0415,10.0131,10.0131,51139.0
2024-08-14 15:35:00,10.55,10.57,10.55,10.55,50619.0,10.0131,10.032,10.0131,10.0131,50619.0
2024-08-14 15:40:00,10.55,10.56,10.54,10.54,59391.0,10.0131,10.0225,10.0036,10.0036,59391.0
2024-08-14 15:45:00,10.54,10.56,10.53,10.54,169459.0,10.0036,10.0225,9.9941,10.0036,169459.0
2024-08-14 15:50:00,10.53,10.54,10.5,10.5,222276.0,9.9941,10.0036,9.9656,9.9656,222276.0
2024-08-14 15:55:00,10.5,10.51,10.41,10.42,1096935.0,9.9656,9.9751,9.8802,9.8897,1096935.0
2024-08-15 09:30:00,10.6,10.76,10.6,10.73,452509.0,10.0605,10.2124,10.0605,10.1839,452509.0
2024-08-15 09:35:00,10.73,10.79,10.7,10.72,294302.0,10.1839,10.2408,10.1554,10.1744,294302.0
2024-08-15 09:40:00,10.72,10.75,10.7,10.74,95698.0,10.1744,10.2029,10.1554,10.1934,95698.0
2024-08-15 09:45:00,10.74,10.74,10.67,10.7,56152.0,10.1934,10.1934,10.1269,10.1554,56152.0
2024-08-15 09:50:00,10.7,10.71,10.65,10.68,79301.0,10.1554,10.1649,10.108,10.1364,79301.0
2024-08-15 09:55:00,10.68,10.69,10.63,10.63,76319.0,10.1364,10.1459,10.089,10.089,76319.0
2024-08-15 10:00:00,10.63,10.68,10.63,10.67,101437.0,10.089,10.1364,10.089,10.1269,101437.0
2024-08-15 10:05:00,10.66,10.67,10.64,10.65,90531.0,10.1175,10.1269,10.0985,10.108,90531.0
2024-08-15 10:10:00,10.65,10.7,10.65,10.68,107169.0,10.108,10.1554,10.108,10.1364,107169.0
2024-08-15 10:15:00,10.68,10.72,10.67,10.71,47297.0,10.1364,10.1744,10.1269,10.1649,47297.0
2024-08-15 10:20:00,10.71,10.72,10.68,10.69,45334.0,10.1649,10.1744,10.1364,10.1459,45334.0
2024-08-15 10:25:00,10.68,10.71,10.67,10.68,67699.0,10.1364,10.1649,10.1269,10.1364,67699.0
2024-08-15 10:30:00,10.68,10.72,10.68,10.7,82989.0,10.1364,10.1744,10.1364,10.1554,82989.0
2024-08-15 10:35:00,10.7,10.71,10.68,10.69,41021.0,10.1554,10.1649,10.1364,10.1459,41021.0
2024-08-15 10:40:00,10.69,10.73,10.68,10.72,58971.0,10.1459,10.1839,10.1364,10.1744,58971.0
2024-08-15 10:45:00,10.72,10.76,10.72,10.73,63478.0,10.1744,10.2124,10.1744,10.1839,63478.0
2024-08-15 10:50:00,10.74,10.75,10.73,10.74,48388.0,10.1934,10.2029,10.1839,10.1934,48388.0
2024-08-15 10:55:00,10.74,10.74,10.71,10.74,57665.0,10.1934,10.1934,10.1649,10.1934,57665.0
2024-08-15 11:00:00,10.74,10.77,10.73,10.77,87521.0,10.1934,10.2219,10.1839,10.2219,87521.0
2024-08-15 11:05:00,10.77,10.81,10.76,10.79,156959.0,10.2219,10.2598,10.2124,10.2408,156959.0
2024-08-15 11:10:00,10.79,10.8,10.75,10.78,62680.0,10.2408,10.2503,10.2029,10.2313,62680.0
2024-08-15 11:15:00,10.78,10.81,10.77,10.78,50172.0,10.2313,10.2598,10.2219,10.2313,50172.0
2024-08-15 11:20:00,10.78,10.79,10.77,10.77,39408.0,10.2313,10.2408,10.2219,10.2219,39408.0
2024-08-15 11:25:00,10.77,10.78,10.74,10.75,54278.0,10.2219,10.2313,10.1934,10.2029,54278.0
2024-08-15 11:30:00,10.75,10.77,10.74,10.77,69289.0,10.2029,10.2219,10.1934,10.2219,69289.0
2024-08-15 11:35:00,10.77,10.79,10.77,10.78,26780.0,10.2219,10.2408,10.2219,10.2313,26780.0
2024-08-15 11:40:00,10.79,10.79,10.75,10.76,83547.0,10.2408,10.2408,10.2029,10.2124,83547.0
2024-08-15 11:45:00,10.77,10.78,10.75,10.78,35287.0,10.2219,10.2313,10.2029,10.2313,35287.0
2024-08-15 11:50:00,10.78,10.78,10.77,10.77,19718.0,10.2313,10.2313,10.2219,10.2219,19718.0
2024-08-15 11:55:00,10.78,10.79,10.76,10.77,68229.0,10.2313,10.2408,10.2124,10.2219,68229.0
2024-08-15 12:00:00,10.77,10.79,10.76,10.79,103720.0,10.2219,10.2408,10.2124,10.2408,103720.0
2024-08-15 12:05:00,10.78,10.78,10.77,10.78,29172.0,10.2313,10.2313,10.2219,10.2313,29172.0
2024-08-15 12:10:00,10.78,10.79,10.76,10.79,71565.0,10.2313,10.2408,10.2124,10.2408,71565.0
2024-08-15 12:15:00,10.79,10.79,10.74,10.75,57668.0,10.2408,10.2408,10.1934,10.2029,57668.0
2024-08-15 12:20:00,10.75,10.76,10.75,10.76,37227.0,10.2029,10.2124,10.2029,10.2124,37227.0
2024-08-15 12:25:00,10.75,10.81,10.75,10.8,137798.0,10.2029,10.2598,10.2029,10.2503,137798.0
2024-08-15 12:30:00,10.8,10.81,10.79,10.8,137391.0,10.2503,10.2598,10.2408,10.2503,137391.0
2024-08-15 12:35:00,10.81,10.82,10.77,10.78,87452.0,10.2598,10.2693,10.2219,10.2313,87452.0
2024-08-15 12:40:00,10.77,10.79,10.74,10.75,94249.0,10.2219,10.2408,10.1934,10.2029,94249.0
2024-08-15 12:45:00,10.74,10.75,10.72,10.74,84547.0,10.1934,10.2029,10.1744,10.1934,84547.0
2024-08-15 12:50:00,10.74,10.76,10.73,10.76,48684.0,10.1934,10.2124,10.1839,10.2124,48684.0
2024-08-15 12:55:00,10.76,10.77,10.74,10.76,83082.0,10.2124,10.2219,10.1934,10.2124,83082.0
2024-08-15 13:00:00,10.76,10.76,10.74,10.75,41376.0,10.2124,10.2124,10.1934,10.2029,41376.0
2024-08-15 13:05:00,10.74,10.75,10.72,10.74,46796.0,10.1934,10.2029,10.1744,10.1934,46796.0
2024-08-15 13:10:00,10.74,10.75,10.73,10.74,75791.0,10.1934,10.2029,10.1839,10.1934,75791.0
2024-08-15 13:15:00,10.74,10.74,10.71,10.72,55593.0,10.1934,10.1934,10.1649,10.1744,55593.0
2024-08-15 13:20:00,10.72,10.76,10.72,10.76,54699.0,10.1744,10.2124,10.1744,10.2124,54699.0
2024-08-15 13:25:00,10.76,10.78,10.75,10.76,53002.0,10.2124,10.2313,10.2029,10.2124,53002.0
2024-08-15 13:30:00,10.76,10.76,10.74,10.74,33648.0,10.2124,10.2124,10.1934,10.1934,33648.0
2024-08-15 13:35:00,10.74,10.75,10.74,10.74,9854.0,10.1934,10.2029,10.1934,10.1934,9854.0
2024-08-15 13:40:00,10.75,10.77,10.74,10.77,73055.0,10.2029,10.2219,10.1934,10.2219,73055.0
2024-08-15 13:45:00,10.77,10.79,10.76,10.78,62514.0,10.2219,10.2408,10.2124,10.2313,62514.0
2024-08-15 13:50:00,10.78,10.78,10.76,10.78,62916.0,10.2313,10.2313,10.2124,10.2313,62916.0
2024-08-15 13:55:00,10.78,10.78,10.76,10.77,28239.0,10.2313,10.2313,10.2124,10.2219,28239.0
2024-08-15 14:00:00,10.77,10.77,10.73,10.76,86966.0,10.2219,10.2219,10.1839,10.2124,86966.0
2024-08-15 14:05:00,10.75,10.78,10.75,10.78,41085.0,10.2029,10.2313,10.2029,10.2313,41085.0
2024-08-15 14:10:00,10.78,10.78,10.74,10.75,52606.0,10.2313,10.2313,10.1934,10.2029,52606.0
2024-08-15 14:15:00,10.76,10.76,10.74,10.75,41997.0,10.2124,10.2124,10.1934,10.2029,41997.0
2024-08-15 14:20:00,10.76,10.76,10.73,10.74,42728.0,10.2124,10.2124,10.1839,10.1934,42728.0
2024-08-15 14:25:00,10.75,10.75,10.74,10.75,7230.0,10.2029,10.2029,10.1934,10.2029,7230.0
2024-08-15 14:30:00,10.75,10.75,10.74,10.74,13272.0,10.2029,10.2029,10.1934,10.1934,13272.0
2024-08-15 14:35:00,10.75,10.75,10.72,10.73,39788.0,10.2029,10.2029,10.1744,10.1839,39788.0
2024-08-15 14:40:00,10.73,10.78,10.73,10.78,80569.0,10.1839,10.2313,10.1839,10.2313,80569.0
2024-08-15 14:45:00,10.77,10.78,10.75,10.77,45595.0,10.2219,10.2313,10.2029,10.2219,45595.0
2024-08-15 14:50:00,10.76,10.77,10.75,10.77,34266.0,10.2124,10.2219,10.2029,10.2219,34266.0
2024-08-15 14:55:00,10.76,10.77,10.74,10.76,77930.0,10.2124,10.2219,10.1934,10.2124,77930.0
2024-08-15 15:00:00,10.76,10.76,10.75,10.76,31351.0,10.2124,10.2124,10.2029,10.2124,31351.0
2024-08-15 15:05:00,10.75,10.78,10.74,10.77,88772.0,10.2029,10.2313,10.1934,10.2219,88772.0
2024-08-15 15:10:00,10.77,10.77,10.76,10.77,24971.0,10.2219,10.2219,10.2124,10.2219,24971.0
2024-08-15 15:15:00,10.76,10.79,10.76,10.78,97759.0,10.2124,10.2408,10.2124,10.2313,97759.0
2024-08-15 15:20:00,10.79,10.81,10.78,10.8,81530.0,10.2408,10.2598,10.2313,10.2503,81530.0
2024-08-15 15:25:00,10.8,10.82,10.8,10.82,113786.0,10.2503,10.2693,10.2503,10.2693,113786.0
2024-08-15 15:30:00,10.82,10.82,10.78,10.79,94182.0,10.2693,10.2693,10.2313,10.2408,94182.0
2024-08-15 15:35:00,10.78,10.82,10.77,10.82,176343.0,10.2313,10.2693,10.2219,10.2693,176343.0
2024-08-15 15:40:00,10.82,10.85,10.81,10.84,172388.0,10.2693,10.2978,10.2598,10.2883,172388.0
2024-08-15 15:45:00,10.84,10.84,10.8,10.8,89543.0,10.2883,10.2883,10.2503,10.2503,89543.0
2024-08-15 15:50:00,10.8,10.81,10.77,10.79,405346.0,10.2503,10.2598,10.2219,10.2408,405346.0
2024-08-15 15:55:00,10.8,10.83,10.78,10.83,621695.0,10.2503,10.2788,10.2313,10.2788,621695.0
2024-08-16 09:30:00,10.78,10.87,10.78,10.84,270146.0,10.2313,10.3168,10.2313,10.2883,270146.0
2024-08-16 09:35:00,10.84,10.98,10.83,10.95,154764.0,10.2883,10.4212,10.2788,10.3927,154764.0
2024-08-16 09:40:00,10.94,10.97,10.92,10.95,288861.0,10.3832,10.4117,10.3642,10.3927,288861.0
2024-08-16 09:45:00,10.95,11.0,10.92,10.96,144574.0,10.3927,10.4402,10.3642,10.4022,144574.0
2024-08-16 09:50:00,10.96,10.99,10.95,10.96,81696.0,10.4022,10.4307,10.3927,10.4022,81696.0
2024-08-16 09:55:00,10.97,11.08,10.95,11.07,231610.0,10.4117,10.5161,10.3927,10.5066,231610.0
2024-08-16 10:00:00,11.06,11.1,11.05,11.07,88638.0,10.4971,10.5351,10.4876,10.5066,88638.0
2024-08-16 10:05:00,11.08,11.08,11.04,11.05,95480.0,10.5161,10.5161,10.4781,10.4876,95480.0
2024-08-16 10:10:00,11.05,11.08,11.05,11.05,78534.0,10.4876,10.5161,10.4876,10.4876,78534.0
2024-08-16 10:15:00,11.06,11.07,11.05,11.06,61527.0,10.4971,10.5066,10.4876,10.4971,61527.0
2024-08-16 10:20:00,11.06,11.08,11.03,11.07,84558.0,10.4971,10.5161,10.4686,10.5066,84558.0
2024-08-16 10:25:00,11.07,11.12,11.07,11.09,103048.0,10.5066,10.554,10.5066,10.5256,103048.0
2024-08-16 10:30:00,11.09,11.1,11.03,11.08,126714.0,10.5256,10.5351,10.4686,10.5161,126714.0
2024-08-16 10:35:00,11.07,11.09,11.06,11.07,62950.0,10.5066,10.5256,10.4971,10.5066,62950.0
2024-08-16 10:40:00,11.07,11.09,11.06,11.06,43346.0,10.5066,10.5256,10.4971,10.4971,43346.0
2024-08-16 10:45:00,11.07,11.08,11.05,11.07,64406.0,10.5066,10.5161,10.4876,10.5066,64406.0
2024-08-16 10:50:00,11.08,11.1,11.06,11.08,61416.0,10.5161,10.5351,10.4971,10.5161,61416.0
2024-08-16 10:55:00,11.08,11.08,11.06,11.08,45756.0,10.5161,10.5161,10.4971,10.5161,45756.0
2024-08-16 11:00:00,11.08,11.1,11.06,11.1,67065.0,10.5161,10.5351,10.4971,10.5351,67065.0
2024-08-16 11:05:00,11.1,11.12,11.09,11.1,60734.0,10.5351,10.554,10.5256,10.5351,60734.0
2024-08-16 11:10:00,11.11,11.14,11.1,11.14,105724.0,10.5446,10.573,10.5351,10.573,105724.0
2024-08-16 11:15:00,11.13,11.14,11.09,11.1,76617.0,10.5635,10.573,10.5256,10.5351,76617.0
2024-08-16 11:20:00,11.1,11.11,11.07,11.08,82066.0,10.5351,10.5446,10.5066,10.5161,82066.0
2024-08-16 11:25:00,11.08,11.08,11.04,11.04,122614.0,10.5161,10.5161,10.4781,10.4781,122614.0
2024-08-16 11:30:00,11.04,11.04,11.02,11.03,49197.0,10.4781,10.4781,10.4591,10.4686,49197.0
2024-08-16 11:35:00,11.02,11.04,11.02,11.03,39010.0,10.4591,10.4781,10.4591,10.4686,39010.0
2024-08-16 11:40:00,11.02,11.09,11.0,11.09,108744.0,10.4591,10.5256,10.4402,10.5256,108744.0
2024-08-16 11:45:00,11.09,11.1,11.04,11.05,51164.0,10.5256,10.5351,10.4781,10.4876,51164.0
2024-08-16 11:50:00,11.05,11.06,11.02,11.04,44692.0,10.4876,10.4971,10.4591,10.4781,44692.0
2024-08-16 11:55:00,11.04,11.04,10.99,11.0,55238.0,10.4781,10.4781,10.4307,10.4402,55238.0
2024-08-16 12:00:00,11.0,11.0,10.98,10.98,27073.0,10.4402,10.4402,10.4212,10.4212,27073.0
2024-08-16 12:05:00,10.98,10.99,10.94,10.96,48164.0,10.4212,10.4307,10.3832,10.4022,48164.0
2024-08-16 12:10:00,10.96,10.99,10.95,10.99,91804.0,10.4022,10.4307,10.3927,10.4307,91804.0
2024-08-16 12:15:00,10.99,11.02,10.99,11.02,95671.0,10.4307,10.4591,10.4307,10.4591,95671.0
2024-08-16 12:20:00,11.02,11.02,11.0,11.01,69597.0,10.4591,10.4591,10.4402,10.4496,69597.0
2024-08-16 12:25:00,11.01,11.03,10.99,11.01,54051.0,10.4496,10.4686,10.4307,10.4496,54051.0
2024-08-16 12:30:00,11.01,11.03,11.0,11.02,39069.0,10.4496,10.4686,10.4402,10.4591,39069.0
2024-08-16 12:35:00,11.02,11.02,11.01,11.02,20355.0,10.4591,10.4591,10.4496,10.4591,20355.0
2024-08-16 12:40:00,11.02,11.03,11.0,11.02,37977.0,10.4591,10.4686,10.4402,10.4591,37977.0
2024-08-16 12:45:00,11.02,11.04,11.0,11.04,51152.0,10.4591,10.4781,10.4402,10.4781,51152.0
2024-08-16 12:50:00,11.04,11.06,11.03,11.04,45197.0,10.4781,10.4971,10.4686,10.4781,45197.0
2024-08-16 12:55:00,11.04,11.06,11.04,11.05,37892.0,10.4781,10.4971,10.4781,10.4876,37892.0
2024-08-16 13:00:00,11.05,11.06,11.03,11.05,36887.0,10.4876,10.4971,10.4686,10.4876,36887.0
2024-08-16 13:05:00,11.04,11.06,11.04,11.04,33791.0,10.4781,10.4971,10.4781,10.4781,33791.0
2024-08-16 13:10:00,11.05,11.06,11.03,11.04,66842.0,10.4876,10.4971,10.4686,10.4781,66842.0
2024-08-16 13:15:00,11.04,11.07,11.03,11.07,46241.0,10.4781,10.5066,10.4686,10.5066,46241.0
2024-08-16 13:20:00,11.07,11.07,11.05,11.05,61543.0,10.5066,10.5066,10.4876,10.4876,61543.0
2024-08-16 13:25:00,11.05,11.07,11.05,11.05,36464.0,10.4876,10.5066,10.4876,10.4876,36464.0
2024-08-16 13:30:00,11.05,11.06,10.99,11.0,110584.0,10.4876,10.4971,10.4307,10.4402,110584.0
2024-08-16 13:35:00,10.99,10.99,10.97,10.99,75291.0,10.4307,10.4307,10.4117,10.4307,75291.0
2024-08-16 13:40:00,10.98,10.99,10.96,10.96,97151.0,10.4212,10.4307,10.4022,10.4022,97151.0
2024-08-16 13:45:00,10.96,10.97,10.94,10.97,104443.0,10.4022,10.4117,10.3832,10.4117,104443.0
2024-08-16 13:50:00,10.97,10.98,10.95,10.98,163022.0,10.4117,10.4212,10.3927,10.4212,163022.0
2024-08-16 13:55:00,10.98,11.0,10.98,11.0,65574.0,10.4212,10.4402,10.4212,10.4402,65574.0
2024-08-16 14:00:00,11.0,11.01,10.99,11.01,30355.0,10.4402,10.4496,10.4307,10.4496,30355.0
2024-08-16 14:05:00,11.0,11.01,10.98,10.98,45120.0,10.4402,10.4496,10.4212,10.4212,45120.0
2024-08-16 14:10:00,10.99,10.99,10.95,10.95,59751.0,10.4307,10.4307,10.3927,10.3927,59751.0
2024-08-16 14:15:00,10.96,10.96,10.95,10.96,55697.0,10.4022,10.4022,10.3927,10.4022,55697.0
2024-08-16 14:20:00,10.96,10.98,10.95,10.98,52176.0,10.4022,10.4212,10.3927,10.4212,52176.0
2024-08-16 14:25:00,10.98,11.0,10.97,11.0,44690.0,10.4212,10.4402,10.4117,10.4402,44690.0
2024-08-16 14:30:00,11.0,11.02,10.99,11.02,68299.0,10.4402,10.4591,10.4307,10.4591,68299.0
2024-08-16 14:35:00,11.02,11.03,11.01,11.02,40219.0,10.4591,10.4686,10.4496,10.4591,40219.0
2024-08-16 14:40:00,11.02,11.02,10.99,11.0,84682.0,10.4591,10.4591,10.4307,10.4402,84682.0
2024-08-16 14:45:00,10.99,11.0,10.98,10.99,41103.0,10.4307,10.4402,10.4212,10.4307,41103.0
2024-08-16 14:50:00,10.99,10.99,10.97,10.99,68868.0,10.4307,10.4307,10.4117,10.4307,68868.0
2024-08-16 14:55:00,10.99,11.0,10.98,10.98,46269.0,10.4307,10.4402,10.4212,10.4212,46269.0
2024-08-16 15:00:00,10.98,11.0,10.97,10.97,76802.0,10.4212,10.4402,10.4117,10.4117,76802.0
2024-08-16 15:05:00,10.97,11.01,10.97,11.0,117046.0,10.4117,10.4496,10.4117,10.4402,117046.0
2024-08-16 15:10:00,11.0,11.0,10.96,10.97,93784.0,10.4402,10.4402,10.4022,10.4117,93784.0
2024-08-16 15:15:00,10.97,10.97,10.96,10.97,76788.0,10.4117,10.4117,10.4022,10.4117,76788.0
2024-08-16 15:20:00,10.96,10.98,10.96,10.97,78350.0,10.4022,10.4212,10.4022,10.4117,78350.0
2024-08-16 15:25:00,10.97,10.98,10.95,10.96,136962.0,10.4117,10.4212,10.3927,10.4022,136962.0
2024-08-16 15:30:00,10.96,10.97,10.94,10.96,141898.0,10.4022,10.4117,10.3832,10.4022,141898.0
2024-08-16 15:35:00,10.96,10.99,10.96,10.96,145869.0,10.4022,10.4307,10.4022,10.4022,145869.0
2024-08-16 15:40:00,10.96,11.0,10.96,11.0,212625.0,10.4022,10.4402,10.4022,10.4402,212625.0
2024-08-16 15:45:00,11.0,11.0,10.96,10.96,238848.0,10.4402,10.4402,10.4022,10.4022,238848.0
2024-08-16 15:50:00,10.97,10.97,10.9,10.94,536185.0,10.4117,10.4117,10.3452,10.3832,536185.0
2024-08-16 15:55:00,10.93,10.94,10.9,10.91,1170506.0,10.3737,10.3832,10.3452,10.3547,1170506.0
2024-08-19 09:30:00,10.95,11.07,10.95,11.04,397160.0,10.3927,10.5066,10.3927,10.4781,397160.0
2024-08-19 09:35:00,11.05,11.05,10.98,11.0,106452.0,10.4876,10.4876,10.4212,10.4402,106452.0
2024-08-19 09:40:00,11.0,11.02,10.96,10.98,158082.0,10.4402,10.4591,10.4022,10.4212,158082.0
2024-08-19 09:45:00,10.99,11.02,10.97,11.0,127605.0,10.4307,10.4591,10.4117,10.4402,127605.0
2024-08-19 09:50:00,11.0,11.03,10.97,11.03,113373.0,10.4402,10.4686,10.4117,10.4686,113373.0
2024-08-19 09:55:00,11.03,11.04,10.99,11.01,208729.0,10.4686,10.4781,10.4307,10.4496,208729.0
2024-08-19 10:00:00,11.02,11.05,11.0,11.05,87276.0,10.4591,10.4876,10.4402,10.4876,87276.0
2024-08-19 10:05:00,11.04,11.05,11.01,11.02,146068.0,10.4781,10.4876,10.4496,10.4591,146068.0
2024-08-19 10:10:00,11.01,11.03,10.97,10.97,136524.0,10.4496,10.4686,10.4117,10.4117,136524.0
2024-08-19 10:15:00,10.97,11.0,10.95,10.95,84644.0,10.4117,10.4402,10.3927,10.3927,84644.0
2024-08-19 10:20:00,10.96,10.97,10.92,10.93,132145.0,10.4022,10.4117,10.3642,10.3737,132145.0
2024-08-19 10:25:00,10.93,10.93,10.89,10.92,272937.0,10.3737,10.3737,10.3357,10.3642,272937.0
2024-08-19 10:30:00,10.92,10.95,10.91,10.94,88889.0,10.3642,10.3927,10.3547,10.3832,88889.0
2024-08-19 10:35:00,10.94,10.99,10.93,10.97,87362.0,10.3832,10.4307,10.3737,10.4117,87362.0
2024-08-19 10:40:00,10.97,11.0,10.96,10.97,85342.0,10.4117,10.4402,10.4022,10.4117,85342.0
2024-08-19 10:45:00,10.98,11.0,10.98,11.0,51414.0,10.4212,10.4402,10.4212,10.4402,51414.0
2024-08-19 10:50:00,11.0,11.04,10.99,11.04,105295.0,10.4402,10.4781,10.4307,10.4781,105295.0
2024-08-19 10:55:00,11.03,11.04,11.01,11.03,70489.0,10.4686,10.4781,10.4496,10.4686,70489.0
2024-08-19 11:00:00,11.03,11.03,11.01,11.02,52041.0,10.4686,10.4686,10.4496,10.4591,52041.0
2024-08-19 11:05:00,11.01,11.02,10.99,10.99,66374.0,10.4496,10.4591,10.4307,10.4307,66374.0
2024-08-19 11:10:00,10.99,11.04,10.98,11.04,90157.0,10.4307,10.4781,10.4212,10.4781,90157.0
2024-08-19 11:15:00,11.04,11.06,11.01,11.02,153131.0,10.4781,10.4971,10.4496,10.4591,153131.0
2024-08-19 11:20:00,11.03,11.03,10.99,11.03,68816.0,10.4686,10.4686,10.4307,10.4686,68816.0
2024-08-19 11:25:00,11.03,11.03,10.98,10.99,62486.0,10.4686,10.4686,10.4212,10.4307,62486.0
2024-08-19 11:30:00,10.98,11.01,10.98,11.01,65246.0,10.4212,10.4496,10.4212,10.4496,65246.0
2024-08-19 11:35:00,11.0,11.01,10.99,11.01,122480.0,10.4402,10.4496,10.4307,10.4496,122480.0
2024-08-19 11:40:00,11.01,11.02,10.97,11.02,138929.0,10.4496,10.4591,10.4117,10.4591,138929.0
2024-08-19 11:45:00,11.02,11.02,10.99,11.0,27853.0,10.4591,10.4591,10.4307,10.4402,27853.0
2024-08-19 11:50:00,11.0,11.0,10.96,10.97,54096.0,10.4402,10.4402,10.4022,10.4117,54096.0
2024-08-19 11:55:00,10.98,10.98,10.95,10.96,45983.0,10.4212,10.4212,10.3927,10.4022,45983.0
2024-08-19 12:00:00,10.96,10.96,10.92,10.92,38519.0,10.4022,10.4022,10.3642,10.3642,38519.0
2024-08-19 12:05:00,10.92,10.99,10.92,10.96,218651.0,10.3642,10.4307,10.3642,10.4022,218651.0
2024-08-19 12:10:00,10.96,10.98,10.95,10.97,51766.0,10.4022,10.4212,10.3927,10.4117,51766.0
2024-08-19 12:15:00,10.98,10.98,10.95,10.96,40727.0,10.4212,10.4212,10.3927,10.4022,40727.0
2024-08-19 12:20:00,10.96,10.96,10.94,10.94,25434.0,10.4022,10.4022,10.3832,10.3832,25434.0
2024-08-19 12:25:00,10.94,10.96,10.94,10.96,42736.0,10.3832,10.4022,10.3832,10.4022,42736.0
2024-08-19 12:30:00,10.96,10.98,10.94,10.96,155735.0,10.4022,10.4212,10.3832,10.4022,155735.0
2024-08-19 12:35:00,10.96,10.98,10.96,10.97,15808.0,10.4022,10.4212,10.4022,10.4117,15808.0
2024-08-19 12:40:00,10.97,10.98,10.95,10.97,49279.0,10.4117,10.4212,10.3927,10.4117,49279.0
2024-08-19 12:45:00,10.96,10.97,10.95,10.96,34998.0,10.4022,10.4117,10.3927,10.4022,34998.0
2024-08-19 12:50:00,10.96,10.96,10.92,10.95,151720.0,10.4022,10.4022,10.3642,10.3927,151720.0
2024-08-19 12:55:00,10.95,10.98,10.94,10.96,47802.0,10.3927,10.4212,10.3832,10.4022,47802.0
2024-08-19 13:00:00,10.96,10.96,10.95,10.96,23892.0,10.4022,10.4022,10.3927,10.4022,23892.0
2024-08-19 13:05:00,10.96,10.98,10.95,10.97,48261.0,10.4022,10.4212,10.3927,10.4117,48261.0
2024-08-19 13:10:00,10.98,10.98,10.95,10.95,42478.0,10.4212,10.4212,10.3927,10.3927,42478.0
2024-08-19 13:15:00,10.96,10.96,10.94,10.96,81865.0,10.4022,10.4022,10.3832,10.4022,81865.0
2024-08-19 13:20:00,10.95,10.96,10.95,10.96,15370.0,10.3927,10.4022,10.3927,10.4022,15370.0
2024-08-19 13:25:00,10.95,10.98,10.95,10.97,64838.0,10.3927,10.4212,10.3927,10.4117,64838.0
2024-08-19 13:30:00,10.96,10.97,10.95,10.95,43049.0,10.4022,10.4117,10.3927,10.3927,43049.0
2024-08-19 13:35:00,10.95,10.97,10.94,10.95,116947.0,10.3927,10.4117,10.3832,10.3927,116947.0
2024-08-19 13:40:00,10.95,10.95,10.92,10.93,68770.0,10.3927,10.3927,10.3642,10.3737,68770.0
2024-08-19 13:45:00,10.93,10.93,10.92,10.93,55735.0,10.3737,10.3737,10.3642,10.3737,55735.0
2024-08-19 13:50:00,10.93,10.93,10.91,10.91,77727.0,10.3737,10.3737,10.3547,10.3547,77727.0
2024-08-19 13:55:00,10.91,10.92,10.89,10.9,86891.0,10.3547,10.3642,10.3357,10.3452,86891.0
2024-08-19 14:00:00,10.89,10.91,10.89,10.89,79331.0,10.3357,10.3547,10.3357,10.3357,79331.0
2024-08-19 14:05:00,10.89,10.9,10.87,10.87,78724.0,10.3357,10.3452,10.3168,10.3168,78724.0
2024-08-19 14:10:00,10.87,10.88,10.84,10.87,222266.0,10.3168,10.3263,10.2883,10.3168,222266.0
2024-08-19 14:15:00,10.87,10.87,10.85,10.86,81719.0,10.3168,10.3168,10.2978,10.3073,81719.0
2024-08-19 14:20:00,10.86,10.87,10.85,10.87,66017.0,10.3073,10.3168,10.2978,10.3168,66017.0
2024-08-19 14:25:00,10.87,10.87,10.85,10.86,60566.0,10.3168,10.3168,10.2978,10.3073,60566.0
2024-08-19 14:30:00,10.86,10.87,10.85,10.86,195011.0,10.3073,10.3168,10.2978,10.3073,195011.0
2024-08-19 14:35:00,10.86,10.86,10.84,10.85,84166.0,10.3073,10.3073,10.2883,10.2978,84166.0
2024-08-19 14:40:00,10.84,10.88,10.84,10.87,78729.0,10.2883,10.3263,10.2883,10.3168,78729.0
2024-08-19 14:45:00,10.87,10.89,10.86,10.88,89005.0,10.3168,10.3357,10.3073,10.3263,89005.0
2024-08-19 14:50:00,10.88,10.89,10.87,10.87,66205.0,10.3263,10.3357,10.3168,10.3168,66205.0
2024-08-19 14:55:00,10.88,10.88,10.87,10.87,74718.0,10.3263,10.3263,10.3168,10.3168,74718.0
2024-08-19 15:00:00,10.87,10.89,10.87,10.88,73646.0,10.3168,10.3357,10.3168,10.3263,73646.0
2024-08-19 15:05:00,10.88,10.9,10.87,10.9,116051.0,10.3263,10.3452,10.3168,10.3452,116051.0
2024-08-19 15:10:00,10.9,10.9,10.89,10.89,55489.0,10.3452,10.3452,10.3357,10.3357,55489.0
2024-08-19 15:15:00,10.89,10.91,10.88,10.89,176983.0,10.3357,10.3547,10.3263,10.3357,176983.0
2024-08-19 15:20:00,10.9,10.9,10.88,10.88,162798.0,10.3452,10.3452,10.3263,10.3263,162798.0
2024-08-19 15:25:00,10.88,10.9,10.88,10.88,81121.0,10.3263,10.3452,10.3263,10.3263,81121.0
2024-08-19 15:30:00,10.88,10.89,10.87,10.88,180128.0,10.3263,10.3357,10.3168,10.3263,180128.0
2024-08-19 15:35:00,10.87,10.88,10.87,10.87,75369.0,10.3168,10.3263,10.3168,10.3168,75369.0
2024-08-19 15:40:00,10.87,10.88,10.84,10.85,272058.0,10.3168,10.3263,10.2883,10.2978,272058.0
2024-08-19 15:45:00,10.84,10.88,10.84,10.87,125218.0,10.2883,10.3263,10.2883,10.3168,125218.0
2024-08-19 15:50:00,10.87,10.87,10.78,10.8,723747.0,10.3168,10.3168,10.2313,10.2503,723747.0
2024-08-19 15:55:00,10.8,10.87,10.8,10.85,996520.0,10.2503,10.3168,10.2503,10.2978,996520.0
2024-08-20 09:30:00,10.83,10.88,10.74,10.77,489727.0,10.2788,10.3263,10.1934,10.2219,489727.0
2024-08-20 09:35:00,10.77,10.81,10.75,10.78,148347.0,10.2219,10.2598,10.2029,10.2313,148347.0
2024-08-20 09:40:00,10.78,10.83,10.77,10.8,140566.0,10.2313,10.2788,10.2219,10.2503,140566.0
2024-08-20 09:45:00,10.8,10.81,10.78,10.8,151187.0,10.2503,10.2598,10.2313,10.2503,151187.0
2024-08-20 09:50:00,10.81,10.81,10.78,10.8,119841.0,10.2598,10.2598,10.2313,10.2503,119841.0
2024-08-20 09:55:00,10.79,10.81,10.77,10.78,151457.0,10.2408,10.2598,10.2219,10.2313,151457.0
2024-08-20 10:00:00,10.78,10.81,10.77,10.8,115937.0,10.2313,10.2598,10.2219,10.2503,115937.0
2024-08-20 10:05:00,10.8,10.85,10.79,10.81,118674.0,10.2503,10.2978,10.2408,10.2598,118674.0
2024-08-20 10:10:00,10.82,10.82,10.78,10.78,78585.0,10.2693,10.2693,10.2313,10.2313,78585.0
2024-08-20 10:15:00,10.78,10.86,10.78,10.85,183775.0,10.2313,10.3073,10.2313,10.2978,183775.0
2024-08-20 10:20:00,10.85,10.86,10.82,10.85,110286.0,10.2978,10.3073,10.2693,10.2978,110286.0
2024-08-20 10:25:00,10.85,10.86,10.84,10.84,78250.0,10.2978,10.3073,10.2883,10.2883,78250.0
2024-08-20 10:30:00,10.85,10.88,10.84,10.85,95601.0,10.2978,10.3263,10.2883,10.2978,95601.0
2024-08-20 10:35:00,10.86,10.88,10.84,10.86,99577.0,10.3073,10.3263,10.2883,10.3073,99577.0
2024-08-20 10:40:00,10.86,10.9,10.85,10.87,91794.0,10.3073,10.3452,10.2978,10.3168,91794.0
2024-08-20 10:45:00,10.87,10.87,10.86,10.87,37009.0,10.3168,10.3168,10.3073,10.3168,37009.0
2024-08-20 10:50:00,10.86,10.89,10.86,10.87,52836.0,10.3073,10.3357,10.3073,10.3168,52836.0
2024-08-20 10:55:00,10.87,10.88,10.84,10.85,85933.0,10.3168,10.3263,10.2883,10.2978,85933.0
2024-08-20 11:00:00,10.85,10.86,10.82,10.83,50707.0,10.2978,10.3073,10.2693,10.2788,50707.0
2024-08-20 11:05:00,10.83,10.87,10.82,10.86,88958.0,10.2788,10.3168,10.2693,10.3073,88958.0
2024-08-20 11:10:00,10.85,10.86,10.83,10.84,33548.0,10.2978,10.3073,10.2788,10.2883,33548.0
2024-08-20 11:15:00,10.84,10.84,10.82,10.84,74622.0,10.2883,10.2883,10.2693,10.2883,74622.0
2024-08-20 11:20:00,10.83,10.85,10.8,10.8,110458.0,10.2788,10.2978,10.2503,10.2503,110458.0
2024-08-20 11:25:00,10.8,10.81,10.79,10.79,91643.0,10.2503,10.2598,10.2408,10.2408,91643.0
2024-08-20 11:30:00,10.79,10.8,10.78,10.79,40699.0,10.2408,10.2503,10.2313,10.2408,40699.0
2024-08-20 11:35:00,10.79,10.79,10.75,10.76,143918.0,10.2408,10.2408,10.2029,10.2124,143918.0
2024-08-20 11:40:00,10.77,10.79,10.76,10.79,72231.0,10.2219,10.2408,10.2124,10.2408,72231.0
2024-08-20 11:45:00,10.79,10.79,10.78,10.79,27119.0,10.2408,10.2408,10.2313,10.2408,27119.0
2024-08-20 11:50:00,10.79,10.8,10.78,10.78,89890.0,10.2408,10.2503,10.2313,10.2313,89890.0
2024-08-20 11:55:00,10.78,10.81,10.76,10.79,78884.0,10.2313,10.2598,10.2124,10.2408,78884.0
2024-08-20 12:00:00,10.79,10.79,10.76,10.77,65853.0,10.2408,10.2408,10.2124,10.2219,65853.0
2024-08-20 12:05:00,10.76,10.79,10.76,10.78,57633.0,10.2124,10.2408,10.2124,10.2313,57633.0
2024-08-20 12:10:00,10.79,10.79,10.76,10.77,36077.0,10.2408,10.2408,10.2124,10.2219,36077.0
2024-08-20 12:15:00,10.77,10.77,10.76,10.77,41078.0,10.2219,10.2219,10.2124,10.2219,41078.0
2024-08-20 12:20:00,10.76,10.77,10.72,10.72,164197.0,10.2124,10.2219,10.1744,10.1744,164197.0
2024-08-20 12:25:00,10.72,10.74,10.71,10.71,106418.0,10.1744,10.1934,10.1649,10.1649,106418.0
2024-08-20 12:30:00,10.72,10.72,10.71,10.71,61817.0,10.1744,10.1744,10.1649,10.1649,61817.0
2024-08-20 12:35:00,10.71,10.74,10.71,10.74,77880.0,10.1649,10.1934,10.1649,10.1934,77880.0
2024-08-20 12:40:00,10.74,10.75,10.73,10.74,83819.0,10.1934,10.2029,10.1839,10.1934,83819.0
2024-08-20 12:45:00,10.74,10.74,10.72,10.74,78966.0,10.1934,10.1934,10.1744,10.1934,78966.0
2024-08-20 12:50:00,10.74,10.74,10.72,10.72,34700.0,10.1934,10.1934,10.1744,10.1744,34700.0
2024-08-20 12:55:00,10.72,10.74,10.72,10.73,45110.0,10.1744,10.1934,10.1744,10.1839,45110.0
2024-08-20 13:00:00,10.74,10.74,10.71,10.71,49791.0,10.1934,10.1934,10.1649,10.1649,49791.0
2024-08-20 13:05:00,10.71,10.72,10.71,10.71,36577.0,10.1649,10.1744,10.1649,10.1649,36577.0
2024-08-20 13:10:00,10.71,10.73,10.71,10.72,40066.0,10.1649,10.1839,10.1649,10.1744,40066.0
2024-08-20 13:15:00,10.72,10.73,10.7,10.71,68778.0,10.1744,10.1839,10.1554,10.1649,68778.0
2024-08-20 13:20:00,10.71,10.72,10.71,10.71,22050.0,10.1649,10.1744,10.1649,10.1649,22050.0
2024-08-20 13:25:00,10.71,10.73,10.71,10.71,57670.0,10.1649,10.1839,10.1649,10.1649,57670.0
2024-08-20 13:30:00,10.71,10.72,10.7,10.7,121424.0,10.1649,10.1744,10.1554,10.1554,121424.0
2024-08-20 13:35:00,10.7,10.73,10.7,10.72,77859.0,10.1554,10.1839,10.1554,10.1744,77859.0
2024-08-20 13:40:00,10.72,10.73,10.7,10.7,88966.0,10.1744,10.1839,10.1554,10.1554,88966.0
2024-08-20 13:45:00,10.7,10.71,10.68,10.7,125430.0,10.1554,10.1649,10.1364,10.1554,125430.0
2024-08-20 13:50:00,10.7,10.72,10.69,10.71,74775.0,10.1554,10.1744,10.1459,10.1649,74775.0
2024-08-20 13:55:00,10.71,10.74,10.71,10.74,79514.0,10.1649,10.1934,10.1649,10.1934,79514.0
2024-08-20 14:00:00,10.73,10.8,10.73,10.77,268910.0,10.1839,10.2503,10.1839,10.2219,268910.0
2024-08-20 14:05:00,10.77,10.78,10.76,10.77,63094.0,10.2219,10.2313,10.2124,10.2219,63094.0
2024-08-20 14:10:00,10.77,10.79,10.76,10.78,92825.0,10.2219,10.2408,10.2124,10.2313,92825.0
2024-08-20 14:15:00,10.78,10.79,10.77,10.78,27956.0,10.2313,10.2408,10.2219,10.2313,27956.0
2024-08-20 14:20:00,10.78,10.82,10.78,10.82,148003.0,10.2313,10.2693,10.2313,10.2693,148003.0
2024-08-20 14:25:00,10.82,10.82,10.8,10.8,44371.0,10.2693,10.2693,10.2503,10.2503,44371.0
2024-08-20 14:30:00,10.8,10.81,10.8,10.8,98883.0,10.2503,10.2598,10.2503,10.2503,98883.0
2024-08-20 14:35:00,10.8,10.82,10.79,10.8,99295.0,10.2503,10.2693,10.2408,10.2503,99295.0
2024-08-20 14:40:00,10.8,10.81,10.79,10.79,27941.0,10.2503,10.2598,10.2408,10.2408,27941.0
2024-08-20 14:45:00,10.79,10.8,10.78,10.79,112779.0,10.2408,10.2503,10.2313,10.2408,112779.0
2024-08-20 14:50:00,10.79,10.8,10.77,10.79,70075.0,10.2408,10.2503,10.2219,10.2408,70075.0
2024-08-20 14:55:00,10.79,10.79,10.78,10.79,112338.0,10.2408,10.2408,10.2313,10.2408,112338.0
2024-08-20 15:00:00,10.79,10.79,10.75,10.77,263624.0,10.2408,10.2408,10.2029,10.2219,263624.0
2024-08-20 15:05:00,10.77,10.77,10.73,10.74,292972.0,10.2219,10.2219,10.1839,10.1934,292972.0
2024-08-20 15:10:00,10.73,10.75,10.72,10.74,168686.0,10.1839,10.2029,10.1744,10.1934,168686.0
2024-08-20 15:15:00,10.74,10.75,10.74,10.75,77752.0,10.1934,10.2029,10.1934,10.2029,77752.0
2024-08-20 15:20:00,10.75,10.79,10.74,10.78,149410.0,10.2029,10.2408,10.1934,10.2313,149410.0
2024-08-20 15:25:00,10.78,10.79,10.76,10.76,83053.0,10.2313,10.2408,10.2124,10.2124,83053.0
2024-08-20 15:30:00,10.77,10.78,10.75,10.77,144637.0,10.2219,10.2313,10.2029,10.2219,144637.0
2024-08-20 15:35:00,10.77,10.77,10.74,10.74,95511.0,10.2219,10.2219,10.1934,10.1934,95511.0
2024-08-20 15:40:00,10.75,10.78,10.73,10.78,150359.0,10.2029,10.2313,10.1839,10.2313,150359.0
2024-08-20 15:45:00,10.78,10.78,10.76,10.78,150432.0,10.2313,10.2313,10.2124,10.2313,150432.0
2024-08-20 15:50:00,10.78,10.8,10.73,10.75,396183.0,10.2313,10.2503,10.1839,10.2029,396183.0
2024-08-20 15:55:00,10.75,10.76,10.72,10.72,1227362.0,10.2029,10.2124,10.1744,10.1744,1227362.0
2024-08-21 09:30:00,10.65,10.69,10.56,10.59,471684.0,10.3512,10.3901,10.2637,10.2929,471684.0
2024-08-21 09:35:00,10.59,10.65,10.58,10.61,207296.0,10.2929,10.3512,10.2831,10.3123,207296.0
2024-08-21 09:40:00,10.6,10.61,10.5,10.51,432742.0,10.3026,10.3123,10.2054,10.2151,432742.0
2024-08-21 09:45:00,10.51,10.53,10.46,10.47,322987.0,10.2151,10.2345,10.1665,10.1762,322987.0
2024-08-21 09:50:00,10.47,10.52,10.46,10.51,245733.0,10.1762,10.2248,10.1665,10.2151,245733.0
2024-08-21 09:55:00,10.51,10.53,10.5,10.52,108683.0,10.2151,10.2345,10.2054,10.2248,108683.0
2024-08-21 10:00:00,10.52,10.52,10.46,10.46,106866.0,10.2248,10.2248,10.1665,10.1665,106866.0
2024-08-21 10:05:00,10.46,10.48,10.45,10.47,197363.0,10.1665,10.1859,10.1568,10.1762,197363.0
2024-08-21 10:10:00,10.47,10.51,10.47,10.48,139946.0,10.1762,10.2151,10.1762,10.1859,139946.0
2024-08-21 10:15:00,10.47,10.49,10.46,10.47,120199.0,10.1762,10.1957,10.1665,10.1762,120199.0
2024-08-21 10:20:00,10.47,10.49,10.46,10.46,142044.0,10.1762,10.1957,10.1665,10.1665,142044.0
2024-08-21 10:25:00,10.46,10.48,10.41,10.42,358277.0,10.1665,10.1859,10.1179,10.1276,358277.0
2024-08-21 10:30:00,10.42,10.43,10.38,10.4,257158.0,10.1276,10.1374,10.0888,10.1082,257158.0
2024-08-21 10:35:00,10.4,10.43,10.39,10.39,236876.0,10.1082,10.1374,10.0985,10.0985,236876.0
2024-08-21 10:40:00,10.4,10.4,10.37,10.38,146766.0,10.1082,10.1082,10.079,10.0888,146766.0
2024-08-21 10:45:00,10.38,10.39,10.36,10.37,105104.0,10.0888,10.0985,10.0693,10.079,105104.0
2024-08-21 10:50:00,10.36,10.38,10.34,10.35,183220.0,10.0693,10.0888,10.0499,10.0596,183220.0
2024-08-21 10:55:00,10.36,10.37,10.34,10.35,199219.0,10.0693,10.079,10.0499,10.0596,199219.0
2024-08-21 11:00:00,10.35,10.36,10.34,10.36,72627.0,10.0596,10.0693,10.0499,10.0693,72627.0
2024-08-21 11:05:00,10.35,10.37,10.33,10.34,180002.0,10.0596,10.079,10.0402,10.0499,180002.0
2024-08-21 11:10:00,10.34,10.38,10.33,10.37,153071.0,10.0499,10.0888,10.0402,10.079,153071.0
2024-08-21 11:15:00,10.37,10.39,10.36,10.38,78061.0,10.079,10.0985,10.0693,10.0888,78061.0
2024-08-21 11:20:00,10.38,10.39,10.36,10.37,120205.0,10.0888,10.0985,10.0693,10.079,120205.0
2024-08-21 11:25:00,10.37,10.41,10.35,10.41,144875.0,10.079,10.1179,10.0596,10.1179,144875.0
2024-08-21 11:30:00,10.41,10.41,10.4,10.4,44866.0,10.1179,10.1179,10.1082,10.1082,44866.0
2024-08-21 11:35:00,10.41,10.41,10.36,10.37,104691.0,10.1179,10.1179,10.0693,10.079,104691.0
2024-08-21 11:40:00,10.36,10.39,10.36,10.39,85007.0,10.0693,10.0985,10.0693,10.0985,85007.0
2024-08-21 11:45:00,10.38,10.39,10.36,10.38,82229.0,10.0888,10.0985,10.0693,10.0888,82229.0
2024-08-21 11:50:00,10.38,10.38,10.36,10.37,55711.0,10.0888,10.0888,10.0693,10.079,55711.0
2024-08-21 11:55:00,10.37,10.38,10.32,10.33,232745.0,10.079,10.0888,10.0304,10.0402,232745.0
2024-08-21 12:00:00,10.33,10.34,10.3,10.31,302799.0,10.0402,10.0499,10.011,10.0207,302799.0
2024-08-21 12:05:00,10.3,10.35,10.3,10.35,128551.0,10.011,10.0596,10.011,10.0596,128551.0
2024-08-21 12:10:00,10.34,10.36,10.33,10.34,129832.0,10.0499,10.0693,10.0402,10.0499,129832.0
2024-08-21 12:15:00,10.33,10.34,10.32,10.33,95228.0,10.0402,10.0499,10.0304,10.0402,95228.0
2024-08-21 12:20:00,10.34,10.34,10.33,10.34,61308.0,10.0499,10.0499,10.0402,10.0499,61308.0
2024-08-21 12:25:00,10.34,10.35,10.32,10.34,139778.0,10.0499,10.0596,10.0304,10.0499,139778.0
2024-08-21 12:30:00,10.35,10.36,10.33,10.34,106841.0,10.0596,10.0693,10.0402,10.0499,106841.0
2024-08-21 12:35:00,10.35,10.35,10.32,10.34,78969.0,10.0596,10.0596,10.0304,10.0499,78969.0
2024-08-21 12:40:00,10.33,10.34,10.32,10.33,47793.0,10.0402,10.0499,10.0304,10.0402,47793.0
2024-08-21 12:45:00,10.34,10.34,10.32,10.32,73555.0,10.0499,10.0499,10.0304,10.0304,73555.0
2024-08-21 12:50:00,10.33,10.34,10.32,10.34,56906.0,10.0402,10.0499,10.0304,10.0499,56906.0
2024-08-21 12:55:00,10.34,10.37,10.33,10.36,253150.0,10.0499,10.079,10.0402,10.0693,253150.0
2024-08-21 13:00:00,10.35,10.36,10.33,10.35,71918.0,10.0596,10.0693,10.0402,10.0596,71918.0
2024-08-21 13:05:00,10.35,10.38,10.34,10.37,78473.0,10.0596,10.0888,10.0499,10.079,78473.0
2024-08-21 13:10:00,10.37,10.38,10.36,10.38,82169.0,10.079,10.0888,10.0693,10.0888,82169.0
2024-08-21 13:15:00,10.38,10.4,10.37,10.38,228735.0,10.0888,10.1082,10.079,10.0888,228735.0
2024-08-21 13:20:00,10.37,10.38,10.36,10.36,52632.0,10.079,10.0888,10.0693,10.0693,52632.0
2024-08-21 13:25:00,10.37,10.37,10.36,10.36,76239.0,10.079,10.079,10.0693,10.0693,76239.0
2024-08-21 13:30:00,10.37,10.4,10.36,10.4,308211.0,10.079,10.1082,10.0693,10.1082,308211.0
2024-08-21 13:35:00,10.39,10.4,10.35,10.35,265442.0,10.0985,10.1082,10.0596,10.0596,265442.0
2024-08-21 13:40:00,10.36,10.37,10.34,10.37,170511.0,10.0693,10.079,10.0499,10.079,170511.0
2024-08-21 13:45:00,10.37,10.38,10.36,10.38,42135.0,10.079,10.0888,10.0693,10.0888,42135.0
2024-08-21 13:50:00,10.37,10.38,10.35,10.37,70682.0,10.079,10.0888,10.0596,10.079,70682.0
2024-08-21 13:55:00,10.37,10.37,10.34,10.35,173096.0,10.079,10.079,10.0499,10.0596,173096.0
2024-08-21 14:00:00,10.36,10.37,10.35,10.37,49978.0,10.0693,10.079,10.0596,10.079,49978.0
2024-08-21 14:05:00,10.37,10.37,10.34,10.35,251584.0,10.079,10.079,10.0499,10.0596,251584.0
2024-08-21 14:10:00,10.36,10.36,10.34,10.35,60992.0,10.0693,10.0693,10.0499,10.0596,60992.0
2024-08-21 14:15:00,10.34,10.35,10.33,10.35,60139.0,10.0499,10.0596,10.0402,10.0596,60139.0
2024-08-21 14:20:00,10.34,10.35,10.32,10.33,182313.0,10.0499,10.0596,10.0304,10.0402,182313.0
2024-08-21 14:25:00,10.33,10.36,10.33,10.36,102288.0,10.0402,10.0693,10.0402,10.0693,102288.0
2024-08-21 14:30:00,10.36,10.43,10.35,10.42,501611.0,10.0693,10.1374,10.0596,10.1276,501611.0
2024-08-21 14:35:00,10.41,10.42,10.4,10.42,113491.0,10.1179,10.1276,10.1082,10.1276,113491.0
2024-08-21 14:40:00,10.42,10.45,10.41,10.45,151604.0,10.1276,10.1568,10.1179,10.1568,151604.0
2024-08-21 14:45:00,10.44,10.47,10.42,10.43,268598.0,10.1471,10.1762,10.1276,10.1374,268598.0
2024-08-21 14:50:00,10.43,10.43,10.41,10.43,116041.0,10.1374,10.1374,10.1179,10.1374,116041.0
2024-08-21 14:55:00,10.43,10.43,10.41,10.43,75079.0,10.1374,10.1374,10.1179,10.1374,75079.0
2024-08-21 15:00:00,10.43,10.43,10.4,10.41,100162.0,10.1374,10.1374,10.1082,10.1179,100162.0
2024-08-21 15:05:00,10.41,10.42,10.4,10.41,100684.0,10.1179,10.1276,10.1082,10.1179,100684.0
2024-08-21 15:10:00,10.41,10.42,10.39,10.39,135745.0,10.1179,10.1276,10.0985,10.0985,135745.0
2024-08-21 15:15:00,10.39,10.41,10.38,10.38,158695.0,10.0985,10.1179,10.0888,10.0888,158695.0
2024-08-21 15:20:00,10.38,10.39,10.36,10.37,153415.0,10.0888,10.0985,10.0693,10.079,153415.0
2024-08-21 15:25:00,10.36,10.38,10.36,10.38,110762.0,10.0693,10.0888,10.0693,10.0888,110762.0
2024-08-21 15:30:00,10.38,10.4,10.37,10.4,96262.0,10.0888,10.1082,10.079,10.1082,96262.0
2024-08-21 15:35:00,10.4,10.43,10.39,10.43,117483.0,10.1082,10.1374,10.0985,10.1374,117483.0
2024-08-21 15:40:00,10.43,10.43,10.37,10.38,230147.0,10.1374,10.1374,10.079,10.0888,230147.0
2024-08-21 15:45:00,10.38,10.4,10.38,10.38,129928.0,10.0888,10.1082,10.0888,10.0888,129928.0
2024-08-21 15:50:00,10.38,10.4,10.36,10.38,542611.0,10.0888,10.1082,10.0693,10.0888,542611.0
2024-08-21 15:55:00,10.38,10.4,10.37,10.39,906532.0,10.0888,10.1082,10.079,10.0985,906532.0
2024-08-22 09:30:00,10.32,10.35,10.27,10.28,539162.0,10.0304,10.0596,9.9818,9.9916,539162.0
2024-08-22 09:35:00,10.27,10.28,10.22,10.26,364577.0,9.9818,9.9916,9.9332,9.9721,364577.0
2024-08-22 09:40:00,10.26,10.35,10.26,10.32,179672.0,9.9721,10.0596,9.9721,10.0304,179672.0
2024-08-22 09:45:00,10.32,10.35,10.26,10.28,175281.0,10.0304,10.0596,9.9721,9.9916,175281.0
2024-08-22 09:50:00,10.28,10.28,10.23,10.24,178912.0,9.9916,9.9916,9.943,9.9527,178912.0
2024-08-22 09:55:00,10.23,10.27,10.23,10.27,189285.0,9.943,9.9818,9.943,9.9818,189285.0
2024-08-22 10:00:00,10.27,10.3,10.26,10.3,203604.0,9.9818,10.011,9.9721,10.011,203604.0
2024-08-22 10:05:00,10.29,10.3,10.24,10.25,205319.0,10.0013,10.011,9.9527,9.9624,205319.0
2024-08-22 10:10:00,10.25,10.25,10.22,10.23,302335.0,9.9624,9.9624,9.9332,9.943,302335.0
2024-08-22 10:15:00,10.23,10.26,10.22,10.25,112362.0,9.943,9.9721,9.9332,9.9624,112362.0
2024-08-22 10:20:00,10.25,10.27,10.24,10.27,73066.0,9.9624,9.9818,9.9527,9.9818,73066.0
2024-08-22 10:25:00,10.27,10.29,10.23,10.25,145514.0,9.9818,10.0013,9.943,9.9624,145514.0
2024-08-22 10:30:00,10.26,10.28,10.24,10.24,180506.0,9.9721,9.9916,9.9527,9.9527,180506.0
2024-08-22 10:35:00,10.24,10.3,10.24,10.29,67792.0,9.9527,10.011,9.9527,10.0013,67792.0
2024-08-22 10:40:00,10.29,10.29,10.26,10.27,91788.0,10.0013,10.0013,9.9721,9.9818,91788.0
2024-08-22 10:45:00,10.27,10.27,10.25,10.25,57403.0,9.9818,9.9818,9.9624,9.9624,57403.0
2024-08-22 10:50:00,10.26,10.26,10.23,10.24,96298.0,9.9721,9.9721,9.943,9.9527,96298.0
2024-08-22 10:55:00,10.24,10.24,10.2,10.2,305690.0,9.9527,9.9527,9.9138,9.9138,305690.0
2024-08-22 11:00:00,10.21,10.21,10.17,10.2,315056.0,9.9235,9.9235,9.8846,9.9138,315056.0
2024-08-22 11:05:00,10.2,10.2,10.17,10.18,220375.0,9.9138,9.9138,9.8846,9.8944,220375.0
2024-08-22 11:10:00,10.18,10.19,10.17,10.19,117069.0,9.8944,9.9041,9.8846,9.9041,117069.0
2024-08-22 11:15:00,10.19,10.19,10.16,10.17,166195.0,9.9041,9.9041,9.8749,9.8846,166195.0
2024-08-22 11:20:00,10.17,10.17,10.14,10.15,299603.0,9.8846,9.8846,9.8555,9.8652,299603.0
2024-08-22 11:25:00,10.15,10.16,10.12,10.13,295533.0,9.8652,9.8749,9.836,9.8458,295533.0
2024-08-22 11:30:00,10.13,10.15,10.12,10.13,120030.0,9.8458,9.8652,9.836,9.8458,120030.0
2024-08-22 11:35:00,10.13,10.13,10.12,10.12,161060.0,9.8458,9.8458,9.836,9.836,161060.0
2024-08-22 11:40:00,10.12,10.16,10.12,10.15,123555.0,9.836,9.8749,9.836,9.8652,123555.0
2024-08-22 11:45:00,10.15,10.17,10.13,10.15,142177.0,9.8652,9.8846,9.8458,9.8652,142177.0
2024-08-22 11:50:00,10.15,10.15,10.14,10.15,78366.0,9.8652,9.8652,9.8555,9.8652,78366.0
2024-08-22 11:55:00,10.14,10.14,10.12,10.13,123279.0,9.8555,9.8555,9.836,9.8458,123279.0
2024-08-22 12:00:00,10.12,10.15,10.12,10.15,98032.0,9.836,9.8652,9.836,9.8652,98032.0
2024-08-22 12:05:00,10.15,10.15,10.12,10.13,64520.0,9.8652,9.8652,9.836,9.8458,64520.0
2024-08-22 12:10:00,10.13,10.14,10.09,10.09,268555.0,9.8458,9.8555,9.8069,9.8069,268555.0
2024-08-22 12:15:00,10.09,10.1,10.09,10.1,116542.0,9.8069,9.8166,9.8069,9.8166,116542.0
2024-08-22 12:20:00,10.1,10.11,10.09,10.11,75530.0,9.8166,9.8263,9.8069,9.8263,75530.0
2024-08-22 12:25:00,10.11,10.13,10.1,10.13,544617.0,9.8263,9.8458,9.8166,9.8458,544617.0
2024-08-22 12:30:00,10.13,10.15,10.12,10.13,143310.0,9.8458,9.8652,9.836,9.8458,143310.0
2024-08-22 12:35:00,10.13,10.16,10.12,10.13,151649.0,9.8458,9.8749,9.836,9.8458,151649.0
2024-08-22 12:40:00,10.13,10.14,10.12,10.13,101091.0,9.8458,9.8555,9.836,9.8458,101091.0
2024-08-22 12:45:00,10.13,10.14,10.11,10.11,105524.0,9.8458,9.8555,9.8263,9.8263,105524.0
2024-08-22 12:50:00,10.12,10.12,10.1,10.11,44059.0,9.836,9.836,9.8166,9.8263,44059.0
2024-08-22 12:55:00,10.11,10.13,10.1,10.11,88793.0,9.8263,9.8458,9.8166,9.8263,88793.0
2024-08-22 13:00:00,10.11,10.11,10.09,10.09,98813.0,9.8263,9.8263,9.8069,9.8069,98813.0
2024-08-22 13:05:00,10.1,10.1,10.09,10.1,52206.0,9.8166,9.8166,9.8069,9.8166,52206.0
2024-08-22 13:10:00,10.1,10.1,10.08,10.1,155546.0,9.8166,9.8166,9.7972,9.8166,155546.0
2024-08-22 13:15:00,10.09,10.12,10.09,10.11,107114.0,9.8069,9.836,9.8069,9.8263,107114.0
2024-08-22 13:20:00,10.11,10.13,10.1,10.12,134721.0,9.8263,9.8458,9.8166,9.836,134721.0
2024-08-22 13:25:00,10.12,10.12,10.1,10.12,44648.0,9.836,9.836,9.8166,9.836,44648.0
2024-08-22 13:30:00,10.11,10.12,10.09,10.11,158046.0,9.8263,9.836,9.8069,9.8263,158046.0
2024-08-22 13:35:00,10.11,10.13,10.1,10.1,154106.0,9.8263,9.8458,9.8166,9.8166,154106.0
2024-08-22 13:40:00,10.1,10.11,10.09,10.09,151538.0,9.8166,9.8263,9.8069,9.8069,151538.0
2024-08-22 13:45:00,10.09,10.1,10.08,10.09,196965.0,9.8069,9.8166,9.7972,9.8069,196965.0
2024-08-22 13:50:00,10.09,10.11,10.08,10.11,126496.0,9.8069,9.8263,9.7972,9.8263,126496.0
2024-08-22 13:55:00,10.11,10.11,10.08,10.08,101166.0,9.8263,9.8263,9.7972,9.7972,101166.0
2024-08-22 14:00:00,10.08,10.09,10.04,10.04,457308.0,9.7972,9.8069,9.7583,9.7583,457308.0
2024-08-22 14:05:00,10.04,10.06,10.03,10.05,290215.0,9.7583,9.7777,9.7486,9.768,290215.0
2024-08-22 14:10:00,10.05,10.07,10.04,10.07,158175.0,9.768,9.7875,9.7583,9.7875,158175.0
2024-08-22 14:15:00,10.07,10.09,10.05,10.09,155313.0,9.7875,9.8069,9.768,9.8069,155313.0
2024-08-22 14:20:00,10.09,10.09,10.07,10.08,104923.0,9.8069,9.8069,9.7875,9.7972,104923.0
2024-08-22 14:25:00,10.07,10.08,10.05,10.05,99344.0,9.7875,9.7972,9.768,9.768,99344.0
2024-08-22 14:30:00,10.05,10.09,10.05,10.07,122757.0,9.768,9.8069,9.768,9.7875,122757.0
2024-08-22 14:35:00,10.07,10.08,10.06,10.08,83658.0,9.7875,9.7972,9.7777,9.7972,83658.0
2024-08-22 14:40:00,10.08,10.09,10.07,10.09,76953.0,9.7972,9.8069,9.7875,9.8069,76953.0
2024-08-22 14:45:00,10.09,10.09,10.07,10.08,110695.0,9.8069,9.8069,9.7875,9.7972,110695.0
2024-08-22 14:50:00,10.08,10.09,10.07,10.09,101421.0,9.7972,9.8069,9.7875,9.8069,101421.0
2024-08-22 14:55:00,10.09,10.1,10.06,10.06,125602.0,9.8069,9.8166,9.7777,9.7777,125602.0
2024-08-22 15:00:00,10.07,10.08,10.06,10.06,154664.0,9.7875,9.7972,9.7777,9.7777,154664.0
2024-08-22 15:05:00,10.07,10.08,10.05,10.06,147009.0,9.7875,9.7972,9.768,9.7777,147009.0
2024-08-22 15:10:00,10.06,10.1,10.06,10.1,118892.0,9.7777,9.8166,9.7777,9.8166,118892.0
2024-08-22 15:15:00,10.09,10.11,10.09,10.11,107691.0,9.8069,9.8263,9.8069,9.8263,107691.0
2024-08-22 15:20:00,10.11,10.12,10.08,10.08,139078.0,9.8263,9.836,9.7972,9.7972,139078.0
2024-08-22 15:25:00,10.08,10.09,10.07,10.07,141926.0,9.7972,9.8069,9.7875,9.7875,141926.0
2024-08-22 15:30:00,10.08,10.08,10.06,10.06,158967.0,9.7972,9.7972,9.7777,9.7777,158967.0
2024-08-22 15:35:00,10.06,10.07,10.04,10.04,305982.0,9.7777,9.7875,9.7583,9.7583,305982.0
2024-08-22 15:40:00,10.04,10.06,10.04,10.06,343687.0,9.7583,9.7777,9.7583,9.7777,343687.0
2024-08-22 15:45:00,10.06,10.06,10.04,10.04,371802.0,9.7777,9.7777,9.7583,9.7583,371802.0
2024-08-22 15:50:00,10.04,10.08,10.03,10.07,645196.0,9.7583,9.7972,9.7486,9.7875,645196.0
2024-08-22 15:55:00,10.07,10.07,10.02,10.02,1038991.0,9.7875,9.7875,9.7389,9.7389,1038991.0
2024-08-23 09:30:00,10.05,10.13,10.03,10.12,296412.0,9.768,9.8458,9.7486,9.836,296412.0
2024-08-23 09:35:00,10.12,10.13,10.09,10.09,172100.0,9.836,9.8458,9.8069,9.8069,172100.0
2024-08-23 09:40:00,10.09,10.13,10.08,10.11,168280.0,9.8069,9.8458,9.7972,9.8263,168280.0
2024-08-23 09:45:00,10.12,10.12,10.06,10.06,166822.0,9.836,9.836,9.7777,9.7777,166822.0
2024-08-23 09:50:00,10.06,10.07,10.04,10.06,167084.0,9.7777,9.7875,9.7583,9.7777,167084.0
2024-08-23 09:55:00,10.07,10.12,10.06,10.11,451384.0,9.7875,9.836,9.7777,9.8263,451384.0
2024-08-23 10:00:00,10.11,10.16,10.1,10.16,242903.0,9.8263,9.8749,9.8166,9.8749,242903.0
2024-08-23 10:05:00,10.15,10.16,10.12,10.14,368570.0,9.8652,9.8749,9.836,9.8555,368570.0
2024-08-23 10:10:00,10.13,10.19,10.13,10.18,306410.0,9.8458,9.9041,9.8458,9.8944,306410.0
2024-08-23 10:15:00,10.19,10.21,10.18,10.18,278049.0,9.9041,9.9235,9.8944,9.8944,278049.0
2024-08-23 10:20:00,10.18,10.31,10.18,10.3,402854.0,9.8944,10.0207,9.8944,10.011,402854.0
2024-08-23 10:25:00,10.3,10.35,10.29,10.34,426181.0,10.011,10.0596,10.0013,10.0499,426181.0
2024-08-23 10:30:00,10.34,10.38,10.33,10.36,305648.0,10.0499,10.0888,10.0402,10.0693,305648.0
2024-08-23 10:35:00,10.35,10.39,10.33,10.34,375232.0,10.0596,10.0985,10.0402,10.0499,375232.0
2024-08-23 10:40:00,10.35,10.35,10.27,10.28,302128.0,10.0596,10.0596,9.9818,9.9916,302128.0
2024-08-23 10:45:00,10.27,10.31,10.26,10.28,347039.0,9.9818,10.0207,9.9721,9.9916,347039.0
2024-08-23 10:50:00,10.28,10.29,10.25,10.26,340382.0,9.9916,10.0013,9.9624,9.9721,340382.0
2024-08-23 10:55:00,10.26,10.27,10.2,10.22,167864.0,9.9721,9.9818,9.9138,9.9332,167864.0
2024-08-23 11:00:00,10.22,10.26,10.2,10.25,248276.0,9.9332,9.9721,9.9138,9.9624,248276.0
2024-08-23 11:05:00,10.26,10.29,10.25,10.28,108675.0,9.9721,10.0013,9.9624,9.9916,108675.0
2024-08-23 11:10:00,10.28,10.29,10.26,10.28,172991.0,9.9916,10.0013,9.9721,9.9916,172991.0
2024-08-23 11:15:00,10.28,10.29,10.27,10.28,116548.0,9.9916,10.0013,9.9818,9.9916,116548.0
2024-08-23 11:20:00,10.29,10.29,10.25,10.27,151175.0,10.0013,10.0013,9.9624,9.9818,151175.0
2024-08-23 11:25:00,10.27,10.3,10.26,10.28,304276.0,9.9818,10.011,9.9721,9.9916,304276.0
2024-08-23 11:30:00,10.29,10.32,10.28,10.3,192052.0,10.0013,10.0304,9.9916,10.011,192052.0
2024-08-23 11:35:00,10.3,10.36,10.29,10.32,149280.0,10.011,10.0693,10.0013,10.0304,149280.0
2024-08-23 11:40:00,10.32,10.34,10.3,10.3,69237.0,10.0304,10.0499,10.011,10.011,69237.0
2024-08-23 11:45:00,10.3,10.31,10.28,10.29,132573.0,10.011,10.0207,9.9916,10.0013,132573.0
2024-08-23 11:50:00,10.28,10.29,10.27,10.27,69619.0,9.9916,10.0013,9.9818,9.9818,69619.0
2024-08-23 11:55:00,10.27,10.29,10.25,10.26,69615.0,9.9818,10.0013,9.9624,9.9721,69615.0
2024-08-23 12:00:00,10.26,10.3,10.24,10.29,84466.0,9.9721,10.011,9.9527,10.0013,84466.0
2024-08-23 12:05:00,10.29,10.3,10.27,10.29,77883.0,10.0013,10.011,9.9818,10.0013,77883.0
2024-08-23 12:10:00,10.29,10.3,10.28,10.29,98301.0,10.0013,10.011,9.9916,10.0013,98301.0
2024-08-23 12:15:00,10.29,10.3,10.26,10.29,65083.0,10.0013,10.011,9.9721,10.0013,65083.0
2024-08-23 12:20:00,10.29,10.32,10.27,10.27,343183.0,10.0013,10.0304,9.9818,9.9818,343183.0
2024-08-23 12:25:00,10.27,10.28,10.26,10.27,55694.0,9.9818,9.9916,9.9721,9.9818,55694.0
2024-08-23 12:30:00,10.28,10.29,10.26,10.27,89330.0,9.9916,10.0013,9.9721,9.9818,89330.0
2024-08-23 12:35:00,10.27,10.29,10.26,10.29,28117.0,9.9818,10.0013,9.9721,10.0013,28117.0
2024-08-23 12:40:00,10.28,10.29,10.25,10.28,221640.0,9.9916,10.0013,9.9624,9.9916,221640.0
2024-08-23 12:45:00,10.28,10.3,10.27,10.29,38180.0,9.9916,10.011,9.9818,10.0013,38180.0
2024-08-23 12:50:00,10.29,10.3,10.28,10.29,38372.0,10.0013,10.011,9.9916,10.0013,38372.0
2024-08-23 12:55:00,10.28,10.3,10.28,10.29,45218.0,9.9916,10.011,9.9916,10.0013,45218.0
2024-08-23 13:00:00,10.29,10.3,10.27,10.29,53824.0,10.0013,10.011,9.9818,10.0013,53824.0
2024-08-23 13:05:00,10.29,10.3,10.29,10.29,32338.0,10.0013,10.011,10.0013,10.0013,32338.0
2024-08-23 13:10:00,10.29,10.3,10.28,10.29,67241.0,10.0013,10.011,9.9916,10.0013,67241.0
2024-08-23 13:15:00,10.29,10.3,10.28,10.28,109851.0,10.0013,10.011,9.9916,9.9916,109851.0
2024-08-23 13:20:00,10.29,10.31,10.28,10.3,36603.0,10.0013,10.0207,9.9916,10.011,36603.0
2024-08-23 13:25:00,10.3,10.31,10.29,10.31,219808.0,10.011,10.0207,10.0013,10.0207,219808.0
2024-08-23 13:30:00,10.3,10.31,10.29,10.29,61850.0,10.011,10.0207,10.0013,10.0013,61850.0
2024-08-23 13:35:00,10.29,10.31,10.29,10.3,86873.0,10.0013,10.0207,10.0013,10.011,86873.0
2024-08-23 13:40:00,10.29,10.3,10.29,10.29,17725.0,10.0013,10.011,10.0013,10.0013,17725.0
2024-08-23 13:45:00,10.29,10.3,10.26,10.26,115672.0,10.0013,10.011,9.9721,9.9721,115672.0
2024-08-23 13:50:00,10.26,10.27,10.23,10.25,242108.0,9.9721,9.9818,9.943,9.9624,242108.0
2024-08-23 13:55:00,10.24,10.28,10.24,10.28,227232.0,9.9527,9.9916,9.9527,9.9916,227232.0
2024-08-23 14:00:00,10.28,10.3,10.27,10.29,104721.0,9.9916,10.011,9.9818,10.0013,104721.0
2024-08-23 14:05:00,10.29,10.31,10.29,10.3,240140.0,10.0013,10.0207,10.0013,10.011,240140.0
2024-08-23 14:10:00,10.3,10.31,10.29,10.3,50313.0,10.011,10.0207,10.0013,10.011,50313.0
2024-08-23 14:15:00,10.3,10.31,10.29,10.3,116015.0,10.011,10.0207,10.0013,10.011,116015.0
2024-08-23 14:20:00,10.3,10.31,10.3,10.3,108908.0,10.011,10.0207,10.011,10.011,108908.0
2024-08-23 14:25:00,10.3,10.31,10.29,10.29,120034.0,10.011,10.0207,10.0013,10.0013,120034.0
2024-08-23 14:30:00,10.29,10.29,10.27,10.28,74461.0,10.0013,10.0013,9.9818,9.9916,74461.0
2024-08-23 14:35:00,10.28,10.29,10.28,10.28,44910.0,9.9916,10.0013,9.9916,9.9916,44910.0
2024-08-23 14:40:00,10.28,10.3,10.27,10.29,119414.0,9.9916,10.011,9.9818,10.0013,119414.0
2024-08-23 14:45:00,10.29,10.32,10.29,10.31,100822.0,10.0013,10.0304,10.0013,10.0207,100822.0
2024-08-23 14:50:00,10.31,10.32,10.29,10.29,66550.0,10.0207,10.0304,10.0013,10.0013,66550.0
2024-08-23 14:55:00,10.29,10.31,10.28,10.3,153717.0,10.0013,10.0207,9.9916,10.011,153717.0
2024-08-23 15:00:00,10.29,10.3,10.26,10.28,131791.0,10.0013,10.011,9.9721,9.9916,131791.0
2024-08-23 15:05:00,10.27,10.29,10.27,10.28,62393.0,9.9818,10.0013,9.9818,9.9916,62393.0
2024-08-23 15:10:00,10.28,10.28,10.27,10.28,97512.0,9.9916,9.9916,9.9818,9.9916,97512.0
2024-08-23 15:15:00,10.28,10.3,10.27,10.29,89051.0,9.9916,10.011,9.9818,10.0013,89051.0
2024-08-23 15:20:00,10.3,10.31,10.29,10.31,129263.0,10.011,10.0207,10.0013,10.0207,129263.0
2024-08-23 15:25:00,10.3,10.31,10.29,10.3,202026.0,10.011,10.0207,10.0013,10.011,202026.0
2024-08-23 15:30:00,10.31,10.35,10.3,10.34,222612.0,10.0207,10.0596,10.011,10.0499,222612.0
2024-08-23 15:35:00,10.34,10.34,10.28,10.29,315533.0,10.0499,10.0499,9.9916,10.0013,315533.0
2024-08-23 15:40:00,10.29,10.33,10.29,10.29,435263.0,10.0013,10.0402,10.0013,10.0013,435263.0
2024-08-23 15:45:00,10.29,10.31,10.29,10.29,160029.0,10.0013,10.0207,10.0013,10.0013,160029.0
2024-08-23 15:50:00,10.29,10.32,10.27,10.32,473085.0,10.0013,10.0304,9.9818,10.0304,473085.0
2024-08-23 15:55:00,10.32,10.34,10.29,10.29,1554857.0,10.0304,10.0499,10.0013,10.0013,1554857.0
2024-08-26 09:30:00,10.35,10.36,10.27,10.34,389882.0,10.0596,10.0693,9.9818,10.0499,389882.0
2024-08-26 09:35:00,10.34,10.42,10.34,10.42,180509.0,10.0499,10.1276,10.0499,10.1276,180509.0
2024-08-26 09:40:00,10.42,10.47,10.41,10.44,543636.0,10.1276,10.1762,10.1179,10.1471,543636.0
2024-08-26 09:45:00,10.45,10.49,10.45,10.48,355251.0,10.1568,10.1957,10.1568,10.1859,355251.0
2024-08-26 09:50:00,10.49,10.53,10.48,10.49,296163.0,10.1957,10.2345,10.1859,10.1957,296163.0
2024-08-26 09:55:00,10.49,10.54,10.48,10.54,247157.0,10.1957,10.2443,10.1859,10.2443,247157.0
2024-08-26 10:00:00,10.54,10.59,10.52,10.53,411008.0,10.2443,10.2929,10.2248,10.2345,411008.0
2024-08-26 10:05:00,10.53,10.58,10.52,10.58,86886.0,10.2345,10.2831,10.2248,10.2831,86886.0
2024-08-26 10:10:00,10.57,10.58,10.53,10.56,243633.0,10.2734,10.2831,10.2345,10.2637,243633.0
2024-08-26 10:15:00,10.55,10.59,10.55,10.56,408067.0,10.254,10.2929,10.254,10.2637,408067.0
2024-08-26 10:20:00,10.57,10.6,10.55,10.57,238917.0,10.2734,10.3026,10.254,10.2734,238917.0
2024-08-26 10:25:00,10.57,10.6,10.55,10.6,109354.0,10.2734,10.3026,10.254,10.3026,109354.0
2024-08-26 10:30:00,10.59,10.6,10.54,10.56,112618.0,10.2929,10.3026,10.2443,10.2637,112618.0
2024-08-26 10:35:00,10.55,10.56,10.53,10.54,84963.0,10.254,10.2637,10.2345,10.2443,84963.0
2024-08-26 10:40:00,10.54,10.56,10.51,10.52,143999.0,10.2443,10.2637,10.2151,10.2248,143999.0
2024-08-26 10:45:00,10.52,10.52,10.48,10.49,140326.0,10.2248,10.2248,10.1859,10.1957,140326.0
2024-08-26 10:50:00,10.49,10.49,10.46,10.47,87479.0,10.1957,10.1957,10.1665,10.1762,87479.0
2024-08-26 10:55:00,10.48,10.52,10.47,10.51,383525.0,10.1859,10.2248,10.1762,10.2151,383525.0
2024-08-26 11:00:00,10.51,10.51,10.46,10.46,111227.0,10.2151,10.2151,10.1665,10.1665,111227.0
2024-08-26 11:05:00,10.46,10.47,10.42,10.43,59896.0,10.1665,10.1762,10.1276,10.1374,59896.0
2024-08-26 11:10:00,10.43,10.45,10.41,10.42,151801.0,10.1374,10.1568,10.1179,10.1276,151801.0
2024-08-26 11:15:00,10.42,10.42,10.38,10.41,131750.0,10.1276,10.1276,10.0888,10.1179,131750.0
2024-08-26 11:20:00,10.41,10.41,10.37,10.38,115951.0,10.1179,10.1179,10.079,10.0888,115951.0
2024-08-26 11:25:00,10.38,10.39,10.36,10.37,129158.0,10.0888,10.0985,10.0693,10.079,129158.0
2024-08-26 11:30:00,10.36,10.37,10.35,10.37,102992.0,10.0693,10.079,10.0596,10.079,102992.0
2024-08-26 11:35:00,10.37,10.37,10.36,10.37,68964.0,10.079,10.079,10.0693,10.079,68964.0
2024-08-26 11:40:00,10.37,10.4,10.36,10.36,154018.0,10.079,10.1082,10.0693,10.0693,154018.0
2024-08-26 11:45:00,10.37,10.37,10.34,10.36,81512.0,10.079,10.079,10.0499,10.0693,81512.0
2024-08-26 11:50:00,10.36,10.39,10.35,10.37,80621.0,10.0693,10.0985,10.0596,10.079,80621.0
2024-08-26 11:55:00,10.37,10.37,10.33,10.34,125131.0,10.079,10.079,10.0402,10.0499,125131.0
2024-08-26 12:00:00,10.33,10.33,10.31,10.32,97288.0,10.0402,10.0402,10.0207,10.0304,97288.0
2024-08-26 12:05:00,10.31,10.34,10.31,10.34,279438.0,10.0207,10.0499,10.0207,10.0499,279438.0
2024-08-26 12:10:00,10.34,10.36,10.32,10.33,80177.0,10.0499,10.0693,10.0304,10.0402,80177.0
2024-08-26 12:15:00,10.33,10.34,10.32,10.34,112020.0,10.0402,10.0499,10.0304,10.0499,112020.0
2024-08-26 12:20:00,10.34,10.34,10.3,10.3,62800.0,10.0499,10.0499,10.011,10.011,62800.0
2024-08-26 12:25:00,10.3,10.36,10.3,10.35,305940.0,10.011,10.0693,10.011,10.0596,305940.0
2024-08-26 12:30:00,10.36,10.37,10.33,10.36,214260.0,10.0693,10.079,10.0402,10.0693,214260.0
2024-08-26 12:35:00,10.36,10.4,10.34,10.4,312298.0,10.0693,10.1082,10.0499,10.1082,312298.0
2024-08-26 12:40:00,10.4,10.4,10.37,10.38,42256.0,10.1082,10.1082,10.079,10.0888,42256.0
2024-08-26 12:45:00,10.38,10.4,10.37,10.4,569656.0,10.0888,10.1082,10.079,10.1082,569656.0
2024-08-26 12:50:00,10.4,10.47,10.39,10.47,97125.0,10.1082,10.1762,10.0985,10.1762,97125.0
2024-08-26 12:55:00,10.46,10.47,10.45,10.46,52807.0,10.1665,10.1762,10.1568,10.1665,52807.0
2024-08-26 13:00:00,10.46,10.46,10.44,10.45,39435.0,10.1665,10.1665,10.1471,10.1568,39435.0
2024-08-26 13:05:00,10.44,10.44,10.43,10.44,31412.0,10.1471,10.1471,10.1374,10.1471,31412.0
2024-08-26 13:10:00,10.44,10.47,10.43,10.47,58125.0,10.1471,10.1762,10.1374,10.1762,58125.0
2024-08-26 13:15:00,10.47,10.47,10.45,10.45,26950.0,10.1762,10.1762,10.1568,10.1568,26950.0
2024-08-26 13:20:00,10.45,10.46,10.42,10.44,89347.0,10.1568,10.1665,10.1276,10.1471,89347.0
2024-08-26 13:25:00,10.44,10.44,10.41,10.44,75203.0,10.1471,10.1471,10.1179,10.1471,75203.0
2024-08-26 13:30:00,10.45,10.45,10.43,10.44,32729.0,10.1568,10.1568,10.1374,10.1471,32729.0
2024-08-26 13:35:00,10.45,10.45,10.4,10.41,160564.0,10.1568,10.1568,10.1082,10.1179,160564.0
2024-08-26 13:40:00,10.41,10.42,10.4,10.41,74005.0,10.1179,10.1276,10.1082,10.1179,74005.0
2024-08-26 13:45:00,10.41,10.41,10.38,10.38,42132.0,10.1179,10.1179,10.0888,10.0888,42132.0
2024-08-26 13:50:00,10.39,10.39,10.37,10.38,46715.0,10.0985,10.0985,10.079,10.0888,46715.0
2024-08-26 13:55:00,10.38,10.38,10.37,10.38,31210.0,10.0888,10.0888,10.079,10.0888,31210.0
2024-08-26 14:00:00,10.37,10.39,10.36,10.37,89384.0,10.079,10.0985,10.0693,10.079,89384.0
2024-08-26 14:05:00,10.37,10.37,10.36,10.36,64779.0,10.079,10.079,10.0693,10.0693,64779.0
2024-08-26 14:10:00,10.36,10.37,10.31,10.32,502425.0,10.0693,10.079,10.0207,10.0304,502425.0
2024-08-26 14:15:00,10.32,10.33,10.3,10.32,317387.0,10.0304,10.0402,10.011,10.0304,317387.0
2024-08-26 14:20:00,10.32,10.32,10.31,10.31,37274.0,10.0304,10.0304,10.0207,10.0207,37274.0
2024-08-26 14:25:00,10.32,10.35,10.31,10.35,126717.0,10.0304,10.0596,10.0207,10.0596,126717.0
2024-08-26 14:30:00,10.35,10.35,10.33,10.33,49380.0,10.0596,10.0596,10.0402,10.0402,49380.0
2024-08-26 14:35:00,10.34,10.35,10.33,10.34,45965.0,10.0499,10.0596,10.0402,10.0499,45965.0
2024-08-26 14:40:00,10.35,10.37,10.34,10.35,75121.0,10.0596,10.079,10.0499,10.0596,75121.0
2024-08-26 14:45:00,10.35,10.36,10.34,10.35,42767.0,10.0596,10.0693,10.0499,10.0596,42767.0
2024-08-26 14:50:00,10.35,10.35,10.31,10.31,51261.0,10.0596,10.0596,10.0207,10.0207,51261.0
2024-08-26 14:55:00,10.32,10.34,10.31,10.33,65766.0,10.0304,10.0499,10.0207,10.0402,65766.0
2024-08-26 15:00:00,10.34,10.34,10.32,10.33,81978.0,10.0499,10.0499,10.0304,10.0402,81978.0
2024-08-26 15:05:00,10.33,10.34,10.32,10.33,136030.0,10.0402,10.0499,10.0304,10.0402,136030.0
2024-08-26 15:10:00,10.33,10.35,10.32,10.34,143100.0,10.0402,10.0596,10.0304,10.0499,143100.0
2024-08-26 15:15:00,10.35,10.38,10.34,10.37,255059.0,10.0596,10.0888,10.0499,10.079,255059.0
2024-08-26 15:20:00,10.38,10.38,10.37,10.38,39532.0,10.0888,10.0888,10.079,10.0888,39532.0
2024-08-26 15:25:00,10.37,10.39,10.36,10.37,167343.0,10.079,10.0985,10.0693,10.079,167343.0
2024-08-26 15:30:00,10.37,10.39,10.36,10.38,139544.0,10.079,10.0985,10.0693,10.0888,139544.0
2024-08-26 15:35:00,10.38,10.39,10.37,10.38,127918.0,10.0888,10.0985,10.079,10.0888,127918.0
2024-08-26 15:40:00,10.38,10.39,10.37,10.37,166164.0,10.0888,10.0985,10.079,10.079,166164.0
2024-08-26 15:45:00,10.38,10.38,10.35,10.36,195724.0,10.0888,10.0888,10.0596,10.0693,195724.0
2024-08-26 15:50:00,10.36,10.4,10.34,10.39,601474.0,10.0693,10.1082,10.0499,10.0985,601474.0
2024-08-26 15:55:00,10.39,10.4,10.35,10.39,1172612.0,10.0985,10.1082,10.0596,10.0985,1172612.0
2024-08-27 09:30:00,10.33,10.37,10.28,10.29,377001.0,10.0402,10.079,9.9916,10.0013,377001.0
2024-08-27 09:35:00,10.29,10.32,10.26,10.27,170372.0,10.0013,10.0304,9.9721,9.9818,170372.0
2024-08-27 09:40:00,10.27,10.28,10.2,10.2,253367.0,9.9818,9.9916,9.9138,9.9138,253367.0
2024-08-27 09:45:00,10.21,10.21,10.17,10.2,294648.0,9.9235,9.9235,9.8846,9.9138,294648.0
2024-08-27 09:50:00,10.2,10.22,10.14,10.15,241584.0,9.9138,9.9332,9.8555,9.8652,241584.0
2024-08-27 09:55:00,10.15,10.16,10.07,10.08,385800.0,9.8652,9.8749,9.7875,9.7972,385800.0
2024-08-27 10:00:00,10.08,10.08,10.05,10.08,358120.0,9.7972,9.7972,9.768,9.7972,358120.0
2024-08-27 10:05:00,10.08,10.09,10.06,10.08,245178.0,9.7972,9.8069,9.7777,9.7972,245178.0
2024-08-27 10:10:00,10.08,10.08,10.02,10.03,364937.0,9.7972,9.7972,9.7389,9.7486,364937.0
2024-08-27 10:15:00,10.04,10.04,9.96,9.99,1494091.0,9.7583,9.7583,9.6805,9.7097,1494091.0
2024-08-27 10:20:00,9.99,10.05,9.98,10.05,251741.0,9.7097,9.768,9.7,9.768,251741.0
2024-08-27 10:25:00,10.05,10.06,10.02,10.05,192650.0,9.768,9.7777,9.7389,9.768,192650.0
2024-08-27 10:30:00,10.05,10.06,10.02,10.03,187984.0,9.768,9.7777,9.7389,9.7486,187984.0
2024-08-27 10:35:00,10.04,10.08,10.03,10.04,181342.0,9.7583,9.7972,9.7486,9.7583,181342.0
2024-08-27 10:40:00,10.04,10.07,10.03,10.05,191961.0,9.7583,9.7875,9.7486,9.768,191961.0
2024-08-27 10:45:00,10.05,10.06,10.03,10.04,133917.0,9.768,9.7777,9.7486,9.7583,133917.0
2024-08-27 10:50:00,10.04,10.05,10.02,10.02,77912.0,9.7583,9.768,9.7389,9.7389,77912.0
2024-08-27 10:55:00,10.03,10.03,9.98,9.99,268381.0,9.7486,9.7486,9.7,9.7097,268381.0
2024-08-27 11:00:00,9.99,10.0,9.98,9.99,292576.0,9.7097,9.7194,9.7,9.7097,292576.0
2024-08-27 11:05:00,9.99,9.99,9.92,9.93,865004.0,9.7097,9.7097,9.6417,9.6514,865004.0
2024-08-27 11:10:00,9.93,9.94,9.91,9.94,346560.0,9.6514,9.6611,9.6319,9.6611,346560.0
2024-08-27 11:15:00,9.94,9.95,9.91,9.92,303141.0,9.6611,9.6708,9.6319,9.6417,303141.0
2024-08-27 11:20:00,9.92,9.93,9.88,9.89,709750.0,9.6417,9.6514,9.6028,9.6125,709750.0
2024-08-27 11:25:00,9.89,9.92,9.87,9.92,440723.0,9.6125,9.6417,9.5931,9.6417,440723.0
2024-08-27 11:30:00,9.91,9.92,9.86,9.89,537481.0,9.6319,9.6417,9.5833,9.6125,537481.0
2024-08-27 11:35:00,9.9,9.92,9.89,9.91,372333.0,9.6222,9.6417,9.6125,9.6319,372333.0
2024-08-27 11:40:00,9.9,9.91,9.87,9.88,227037.0,9.6222,9.6319,9.5931,9.6028,227037.0
2024-08-27 11:45:00,9.89,9.89,9.85,9.86,265198.0,9.6125,9.6125,9.5736,9.5833,265198.0
2024-08-27 11:50:00,9.85,9.87,9.83,9.83,401416.0,9.5736,9.5931,9.5542,9.5542,401416.0
2024-08-27 11:55:00,9.83,9.84,9.77,9.79,924548.0,9.5542,9.5639,9.4959,9.5153,924548.0
2024-08-27 12:00:00,9.79,9.8,9.73,9.74,992231.0,9.5153,9.525,9.457,9.4667,992231.0
2024-08-27 12:05:00,9.74,9.74,9.68,9.72,998266.0,9.4667,9.4667,9.4084,9.4473,998266.0
2024-08-27 12:10:00,9.72,9.73,9.68,9.7,472117.0,9.4473,9.457,9.4084,9.4278,472117.0
2024-08-27 12:15:00,9.7,9.71,9.67,9.68,591103.0,9.4278,9.4376,9.3987,9.4084,591103.0
2024-08-27 12:20:00,9.68,9.68,9.63,9.64,654833.0,9.4084,9.4084,9.3598,9.3695,654833.0
2024-08-27 12:25:00,9.65,9.65,9.6,9.6,593548.0,9.3792,9.3792,9.3306,9.3306,593548.0
2024-08-27 12:30:00,9.61,9.68,9.58,9.67,795039.0,9.3404,9.4084,9.3112,9.3987,795039.0
2024-08-27 12:35:00,9.68,9.7,9.64,9.7,528347.0,9.4084,9.4278,9.3695,9.4278,528347.0
2024-08-27 12:40:00,9.7,9.7,9.67,9.68,261556.0,9.4278,9.4278,9.3987,9.4084,261556.0
2024-08-27 12:45:00,9.68,9.7,9.66,9.68,500436.0,9.4084,9.4278,9.389,9.4084,500436.0
2024-08-27 12:50:00,9.68,9.68,9.64,9.65,452930.0,9.4084,9.4084,9.3695,9.3792,452930.0
2024-08-27 12:55:00,9.64,9.67,9.64,9.66,326644.0,9.3695,9.3987,9.3695,9.389,326644.0
2024-08-27 13:00:00,9.66,9.73,9.64,9.71,458885.0,9.389,9.457,9.3695,9.4376,458885.0
2024-08-27 13:05:00,9.71,9.73,9.66,9.67,344773.0,9.4376,9.457,9.389,9.3987,344773.0
2024-08-27 13:10:00,9.68,9.68,9.65,9.66,414062.0,9.4084,9.4084,9.3792,9.389,414062.0
2024-08-27 13:15:00,9.65,9.67,9.63,9.63,295265.0,9.3792,9.3987,9.3598,9.3598,295265.0
2024-08-27 13:20:00,9.63,9.64,9.6,9.62,280918.0,9.3598,9.3695,9.3306,9.3501,280918.0
2024-08-27 13:25:00,9.62,9.72,9.61,9.72,503527.0,9.3501,9.4473,9.3404,9.4473,503527.0
2024-08-27 13:30:00,9.72,9.72,9.64,9.64,480077.0,9.4473,9.4473,9.3695,9.3695,480077.0
2024-08-27 13:35:00,9.64,9.67,9.64,9.64,281595.0,9.3695,9.3987,9.3695,9.3695,281595.0
2024-08-27 13:40:00,9.64,9.65,9.59,9.6,785631.0,9.3695,9.3792,9.3209,9.3306,785631.0
2024-08-27 13:45:00,9.6,9.62,9.59,9.6,294972.0,9.3306,9.3501,9.3209,9.3306,294972.0
2024-08-27 13:50:00,9.6,9.6,9.57,9.59,405193.0,9.3306,9.3306,9.3015,9.3209,405193.0
2024-08-27 13:55:00,9.59,9.6,9.55,9.55,371880.0,9.3209,9.3306,9.282,9.282,371880.0
2024-08-27 14:00:00,9.55,9.57,9.52,9.53,898665.0,9.282,9.3015,9.2529,9.2626,898665.0
2024-08-27 14:05:00,9.54,9.57,9.52,9.53,601242.0,9.2723,9.3015,9.2529,9.2626,601242.0
2024-08-27 14:10:00,9.52,9.55,9.51,9.54,435523.0,9.2529,9.282,9.2432,9.2723,435523.0
2024-08-27 14:15:00,9.55,9.56,9.52,9.55,496538.0,9.282,9.2918,9.2529,9.282,496538.0
2024-08-27 14:20:00,9.55,9.56,9.52,9.54,252705.0,9.282,9.2918,9.2529,9.2723,252705.0
2024-08-27 14:25:00,9.54,9.54,9.5,9.51,291956.0,9.2723,9.2723,9.2334,9.2432,291956.0
2024-08-27 14:30:00,9.51,9.53,9.48,9.51,681354.0,9.2432,9.2626,9.214,9.2432,681354.0
2024-08-27 14:35:00,9.51,9.56,9.51,9.54,381981.0,9.2432,9.2918,9.2432,9.2723,381981.0
2024-08-27 14:40:00,9.54,9.54,9.5,9.52,359076.0,9.2723,9.2723,9.2334,9.2529,359076.0
2024-08-27 14:45:00,9.52,9.52,9.49,9.49,587073.0,9.2529,9.2529,9.2237,9.2237,587073.0
2024-08-27 14:50:00,9.5,9.52,9.48,9.5,573665.0,9.2334,9.2529,9.214,9.2334,573665.0
2024-08-27 14:55:00,9.51,9.51,9.47,9.49,456570.0,9.2432,9.2432,9.2043,9.2237,456570.0
2024-08-27 15:00:00,9.49,9.52,9.47,9.51,461564.0,9.2237,9.2529,9.2043,9.2432,461564.0
2024-08-27 15:05:00,9.51,9.55,9.5,9.54,424960.0,9.2432,9.282,9.2334,9.2723,424960.0
2024-08-27 15:10:00,9.54,9.54,9.51,9.52,337532.0,9.2723,9.2723,9.2432,9.2529,337532.0
2024-08-27 15:15:00,9.52,9.52,9.49,9.51,308997.0,9.2529,9.2529,9.2237,9.2432,308997.0
2024-08-27 15:20:00,9.51,9.51,9.49,9.5,149724.0,9.2432,9.2432,9.2237,9.2334,149724.0
2024-08-27 15:25:00,9.5,9.51,9.46,9.47,528335.0,9.2334,9.2432,9.1946,9.2043,528335.0
2024-08-27 15:30:00,9.46,9.47,9.44,9.45,900771.0,9.1946,9.2043,9.1751,9.1848,900771.0
2024-08-27 15:35:00,9.44,9.45,9.39,9.4,1512164.0,9.1751,9.1848,9.1265,9.1363,1512164.0
2024-08-27 15:40:00,9.41,9.43,9.39,9.42,1023731.0,9.146,9.1654,9.1265,9.1557,1023731.0
2024-08-27 15:45:00,9.42,9.45,9.39,9.39,1023346.0,9.1557,9.1848,9.1265,9.1265,1023346.0
2024-08-27 15:50:00,9.4,9.43,9.38,9.41,1535437.0,9.1363,9.1654,9.1168,9.146,1535437.0
2024-08-27 15:55:00,9.41,9.47,9.4,9.46,2701176.0,9.146,9.2043,9.1363,9.1946,2701176.0
2024-08-28 09:30:00,9.45,9.45,9.24,9.31,1245599.0,9.1848,9.1848,8.9807,9.0488,1245599.0
2024-08-28 09:35:00,9.31,9.34,9.26,9.27,784569.0,9.0488,9.0779,9.0002,9.0099,784569.0
2024-08-28 09:40:00,9.27,9.28,9.22,9.24,768479.0,9.0099,9.0196,8.9613,8.9807,768479.0
2024-08-28 09:45:00,9.24,9.3,9.2,9.29,566975.0,8.9807,9.0391,8.9419,9.0293,566975.0
2024-08-28 09:50:00,9.28,9.31,9.26,9.29,401030.0,9.0196,9.0488,9.0002,9.0293,401030.0
2024-08-28 09:55:00,9.29,9.3,9.25,9.25,406762.0,9.0293,9.0391,8.9905,8.9905,406762.0
2024-08-28 10:00:00,9.26,9.26,9.16,9.19,520568.0,9.0002,9.0002,8.903,8.9321,520568.0
2024-08-28 10:05:00,9.18,9.19,9.14,9.16,753321.0,8.9224,8.9321,8.8835,8.903,753321.0
2024-08-28 10:10:00,9.16,9.19,9.15,9.18,227605.0,8.903,8.9321,8.8933,8.9224,227605.0
2024-08-28 10:15:00,9.18,9.22,9.17,9.21,428922.0,8.9224,8.9613,8.9127,8.9516,428922.0
2024-08-28 10:20:00,9.22,9.25,9.21,9.22,480209.0,8.9613,8.9905,8.9516,8.9613,480209.0
2024-08-28 10:25:00,9.21,9.26,9.2,9.25,319511.0,8.9516,9.0002,8.9419,8.9905,319511.0
2024-08-28 10:30:00,9.25,9.31,9.24,9.28,432939.0,8.9905,9.0488,8.9807,9.0196,432939.0
2024-08-28 10:35:00,9.29,9.32,9.25,9.29,338370.0,9.0293,9.0585,8.9905,9.0293,338370.0
2024-08-28 10:40:00,9.28,9.32,9.27,9.28,296128.0,9.0196,9.0585,9.0099,9.0196,296128.0
2024-08-28 10:45:00,9.28,9.3,9.26,9.29,177418.0,9.0196,9.0391,9.0002,9.0293,177418.0
2024-08-28 10:50:00,9.29,9.29,9.23,9.24,321083.0,9.0293,9.0293,8.971,8.9807,321083.0
2024-08-28 10:55:00,9.24,9.25,9.22,9.22,203595.0,8.9807,8.9905,8.9613,8.9613,203595.0
2024-08-28 11:00:00,9.22,9.23,9.18,9.19,279045.0,8.9613,8.971,8.9224,8.9321,279045.0
2024-08-28 11:05:00,9.19,9.2,9.18,9.19,276023.0,8.9321,8.9419,8.9224,8.9321,276023.0
2024-08-28 11:10:00,9.19,9.22,9.16,9.22,324763.0,8.9321,8.9613,8.903,8.9613,324763.0
2024-08-28 11:15:00,9.21,9.24,9.21,9.24,187634.0,8.9516,8.9807,8.9516,8.9807,187634.0
2024-08-28 11:20:00,9.24,9.25,9.19,9.21,175262.0,8.9807,8.9905,8.9321,8.9516,175262.0
2024-08-28 11:25:00,9.22,9.25,9.21,9.23,229025.0,8.9613,8.9905,8.9516,8.971,229025.0
2024-08-28 11:30:00,9.23,9.25,9.22,9.22,115122.0,8.971,8.9905,8.9613,8.9613,115122.0
2024-08-28 11:35:00,9.22,9.24,9.19,9.19,161030.0,8.9613,8.9807,8.9321,8.9321,161030.0
2024-08-28 11:40:00,9.2,9.2,9.18,9.18,115274.0,8.9419,8.9419,8.9224,8.9224,115274.0
2024-08-28 11:45:00,9.18,9.2,9.17,9.18,155527.0,8.9224,8.9419,8.9127,8.9224,155527.0
2024-08-28 11:50:00,9.18,9.18,9.17,9.18,125056.0,8.9224,8.9224,8.9127,8.9224,125056.0
2024-08-28 11:55:00,9.18,9.24,9.18,9.23,215566.0,8.9224,8.9807,8.9224,8.971,215566.0
2024-08-28 12:00:00,9.22,9.24,9.21,9.22,190747.0,8.9613,8.9807,8.9516,8.9613,190747.0
2024-08-28 12:05:00,9.22,9.23,9.2,9.2,116470.0,8.9613,8.971,8.9419,8.9419,116470.0
2024-08-28 12:10:00,9.2,9.21,9.19,9.19,164787.0,8.9419,8.9516,8.9321,8.9321,164787.0
2024-08-28 12:15:00,9.19,9.2,9.18,9.2,268653.0,8.9321,8.9419,8.9224,8.9419,268653.0
2024-08-28 12:20:00,9.2,9.2,9.18,9.2,91117.0,8.9419,8.9419,8.9224,8.9419,91117.0
2024-08-28 12:25:00,9.19,9.22,9.19,9.21,135878.0,8.9321,8.9613,8.9321,8.9516,135878.0
2024-08-28 12:30:00,9.22,9.27,9.21,9.26,251387.0,8.9613,9.0099,8.9516,9.0002,251387.0
2024-08-28 12:35:00,9.26,9.3,9.25,9.3,106351.0,9.0002,9.0391,8.9905,9.0391,106351.0
2024-08-28 12:40:00,9.29,9.32,9.29,9.31,314070.0,9.0293,9.0585,9.0293,9.0488,314070.0
2024-08-28 12:45:00,9.3,9.33,9.3,9.32,95422.0,9.0391,9.0682,9.0391,9.0585,95422.0
2024-08-28 12:50:00,9.33,9.36,9.32,9.35,234628.0,9.0682,9.0974,9.0585,9.0877,234628.0
2024-08-28 12:55:00,9.36,9.36,9.34,9.36,131328.0,9.0974,9.0974,9.0779,9.0974,131328.0
2024-08-28 13:00:00,9.36,9.4,9.35,9.39,131062.0,9.0974,9.1363,9.0877,9.1265,131062.0
2024-08-28 13:05:00,9.38,9.39,9.35,9.37,158454.0,9.1168,9.1265,9.0877,9.1071,158454.0
2024-08-28 13:10:00,9.37,9.37,9.34,9.35,97626.0,9.1071,9.1071,9.0779,9.0877,97626.0
2024-08-28 13:15:00,9.35,9.36,9.34,9.35,97563.0,9.0877,9.0974,9.0779,9.0877,97563.0
2024-08-28 13:20:00,9.35,9.37,9.33,9.37,277146.0,9.0877,9.1071,9.0682,9.1071,277146.0
2024-08-28 13:25:00,9.36,9.37,9.35,9.36,110773.0,9.0974,9.1071,9.0877,9.0974,110773.0
2024-08-28 13:30:00,9.36,9.4,9.34,9.38,181662.0,9.0974,9.1363,9.0779,9.1168,181662.0
2024-08-28 13:35:00,9.38,9.39,9.34,9.35,142668.0,9.1168,9.1265,9.0779,9.0877,142668.0
2024-08-28 13:40:00,9.36,9.36,9.34,9.34,69328.0,9.0974,9.0974,9.0779,9.0779,69328.0
2024-08-28 13:45:00,9.34,9.37,9.33,9.37,87260.0,9.0779,9.1071,9.0682,9.1071,87260.0
2024-08-28 13:50:00,9.37,9.37,9.35,9.36,88225.0,9.1071,9.1071,9.0877,9.0974,88225.0
2024-08-28 13:55:00,9.36,9.39,9.34,9.37,258166.0,9.0974,9.1265,9.0779,9.1071,258166.0
2024-08-28 14:00:00,9.37,9.38,9.35,9.35,109754.0,9.1071,9.1168,9.0877,9.0877,109754.0
2024-08-28 14:05:00,9.36,9.36,9.34,9.34,108295.0,9.0974,9.0974,9.0779,9.0779,108295.0
2024-08-28 14:10:00,9.35,9.36,9.34,9.35,62901.0,9.0877,9.0974,9.0779,9.0877,62901.0
2024-08-28 14:15:00,9.35,9.35,9.32,9.33,94487.0,9.0877,9.0877,9.0585,9.0682,94487.0
2024-08-28 14:20:00,9.33,9.34,9.31,9.34,126843.0,9.0682,9.0779,9.0488,9.0779,126843.0
2024-08-28 14:25:00,9.34,9.37,9.33,9.37,115535.0,9.0779,9.1071,9.0682,9.1071,115535.0
2024-08-28 14:30:00,9.37,9.37,9.34,9.35,108001.0,9.1071,9.1071,9.0779,9.0877,108001.0
2024-08-28 14:35:00,9.35,9.36,9.34,9.36,70131.0,9.0877,9.0974,9.0779,9.0974,70131.0
2024-08-28 14:40:00,9.36,9.38,9.35,9.38,173757.0,9.0974,9.1168,9.0877,9.1168,173757.0
2024-08-28 14:45:00,9.38,9.38,9.35,9.37,141612.0,9.1168,9.1168,9.0877,9.1071,141612.0
2024-08-28 14:50:00,9.37,9.4,9.36,9.39,164924.0,9.1071,9.1363,9.0974,9.1265,164924.0
2024-08-28 14:55:00,9.4,9.43,9.39,9.43,207371.0,9.1363,9.1654,9.1265,9.1654,207371.0
2024-08-28 15:00:00,9.43,9.45,9.42,9.43,141720.0,9.1654,9.1848,9.1557,9.1654,141720.0
2024-08-28 15:05:00,9.44,9.45,9.42,9.43,257935.0,9.1751,9.1848,9.1557,9.1654,257935.0
2024-08-28 15:10:00,9.43,9.43,9.42,9.42,112812.0,9.1654,9.1654,9.1557,9.1557,112812.0
2024-08-28 15:15:00,9.43,9.43,9.41,9.42,312300.0,9.1654,9.1654,9.146,9.1557,312300.0
2024-08-28 15:20:00,9.42,9.44,9.4,9.44,177199.0,9.1557,9.1751,9.1363,9.1751,177199.0
2024-08-28 15:25:00,9.44,9.45,9.42,9.44,305827.0,9.1751,9.1848,9.1557,9.1751,305827.0
2024-08-28 15:30:00,9.45,9.48,9.44,9.47,293092.0,9.1848,9.214,9.1751,9.2043,293092.0
2024-08-28 15:35:00,9.47,9.48,9.41,9.43,674970.0,9.2043,9.214,9.146,9.1654,674970.0
2024-08-28 15:40:00,9.43,9.46,9.4,9.45,391739.0,9.1654,9.1946,9.1363,9.1848,391739.0
2024-08-28 15:45:00,9.45,9.46,9.38,9.38,551382.0,9.1848,9.1946,9.1168,9.1168,551382.0
2024-08-28 15:50:00,9.39,9.39,9.36,9.38,599441.0,9.1265,9.1265,9.0974,9.1168,599441.0
2024-08-28 15:55:00,9.38,9.4,9.37,9.38,1052894.0,9.1168,9.1363,9.1071,9.1168,1052894.0
2024-08-29 09:30:00,9.37,9.41,9.26,9.28,715575.0,9.1071,9.146,9.0002,9.0196,715575.0
2024-08-29 09:35:00,9.28,9.29,9.18,9.2,526239.0,9.0196,9.0293,8.9224,8.9419,526239.0
2024-08-29 09:40:00,9.2,9.21,9.18,9.19,371019.0,8.9419,8.9516,8.9224,8.9321,371019.0
2024-08-29 09:45:00,9.18,9.19,9.05,9.07,1079074.0,8.9224,8.9321,8.7961,8.8155,1079074.0
2024-08-29 09:50:00,9.06,9.06,9.03,9.05,700285.0,8.8058,8.8058,8.7766,8.7961,700285.0
2024-08-29 09:55:00,9.05,9.12,9.05,9.07,665651.0,8.7961,8.8641,8.7961,8.8155,665651.0
2024-08-29 10:00:00,9.07,9.15,9.05,9.14,431412.0,8.8155,8.8933,8.7961,8.8835,431412.0
2024-08-29 10:05:00,9.13,9.19,9.12,9.19,332326.0,8.8738,8.9321,8.8641,8.9321,332326.0
2024-08-29 10:10:00,9.19,9.22,9.14,9.16,344557.0,8.9321,8.9613,8.8835,8.903,344557.0
2024-08-29 10:15:00,9.17,9.22,9.14,9.21,299268.0,8.9127,8.9613,8.8835,8.9516,299268.0
2024-08-29 10:20:00,9.21,9.25,9.19,9.22,418639.0,8.9516,8.9905,8.9321,8.9613,418639.0
2024-08-29 10:25:00,9.22,9.22,9.17,9.19,572410.0,8.9613,8.9613,8.9127,8.9321,572410.0
2024-08-29 10:30:00,9.19,9.2,9.11,9.13,311807.0,8.9321,8.9419,8.8544,8.8738,311807.0
2024-08-29 10:35:00,9.13,9.17,9.12,9.17,178767.0,8.8738,8.9127,8.8641,8.9127,178767.0
2024-08-29 10:40:00,9.17,9.17,9.11,9.12,120843.0,8.9127,8.9127,8.8544,8.8641,120843.0
2024-08-29 10:45:00,9.12,9.14,9.09,9.14,255484.0,8.8641,8.8835,8.8349,8.8835,255484.0
2024-08-29 10:50:00,9.13,9.19,9.13,9.15,318753.0,8.8738,8.9321,8.8738,8.8933,318753.0
2024-08-29 10:55:00,9.16,9.16,9.09,9.11,288470.0,8.903,8.903,8.8349,8.8544,288470.0
2024-08-29 11:00:00,9.11,9.14,9.1,9.11,316086.0,8.8544,8.8835,8.8447,8.8544,316086.0
2024-08-29 11:05:00,9.11,9.14,9.1,9.12,244621.0,8.8544,8.8835,8.8447,8.8641,244621.0
2024-08-29 11:10:00,9.12,9.12,9.09,9.11,346928.0,8.8641,8.8641,8.8349,8.8544,346928.0
2024-08-29 11:15:00,9.11,9.11,9.05,9.1,486317.0,8.8544,8.8544,8.7961,8.8447,486317.0
2024-08-29 11:20:00,9.1,9.15,9.09,9.13,318748.0,8.8447,8.8933,8.8349,8.8738,318748.0
2024-08-29 11:25:00,9.13,9.14,9.1,9.13,103483.0,8.8738,8.8835,8.8447,8.8738,103483.0
2024-08-29 11:30:00,9.13,9.15,9.13,9.13,78902.0,8.8738,8.8933,8.8738,8.8738,78902.0
2024-08-29 11:35:00,9.13,9.14,9.12,9.13,61801.0,8.8738,8.8835,8.8641,8.8738,61801.0
2024-08-29 11:40:00,9.13,9.14,9.13,9.13,59118.0,8.8738,8.8835,8.8738,8.8738,59118.0
2024-08-29 11:45:00,9.13,9.14,9.11,9.13,145806.0,8.8738,8.8835,8.8544,8.8738,145806.0
2024-08-29 11:50:00,9.13,9.13,9.11,9.12,69461.0,8.8738,8.8738,8.8544,8.8641,69461.0
2024-08-29 11:55:00,9.13,9.14,9.11,9.13,103227.0,8.8738,8.8835,8.8544,8.8738,103227.0
2024-08-29 12:00:00,9.13,9.14,9.13,9.13,74245.0,8.8738,8.8835,8.8738,8.8738,74245.0
2024-08-29 12:05:00,9.13,9.15,9.12,9.13,147625.0,8.8738,8.8933,8.8641,8.8738,147625.0
2024-08-29 12:10:00,9.13,9.14,9.1,9.12,192498.0,8.8738,8.8835,8.8447,8.8641,192498.0
2024-08-29 12:15:00,9.12,9.14,9.11,9.13,137659.0,8.8641,8.8835,8.8544,8.8738,137659.0
2024-08-29 12:20:00,9.13,9.16,9.13,9.15,172623.0,8.8738,8.903,8.8738,8.8933,172623.0
2024-08-29 12:25:00,9.14,9.16,9.13,9.14,110711.0,8.8835,8.903,8.8738,8.8835,110711.0
2024-08-29 12:30:00,9.14,9.15,9.12,9.13,101642.0,8.8835,8.8933,8.8641,8.8738,101642.0
2024-08-29 12:35:00,9.12,9.13,9.11,9.13,115933.0,8.8641,8.8738,8.8544,8.8738,115933.0
2024-08-29 12:40:00,9.13,9.13,9.1,9.11,154169.0,8.8738,8.8738,8.8447,8.8544,154169.0
2024-08-29 12:45:00,9.1,9.11,9.09,9.1,217368.0,8.8447,8.8544,8.8349,8.8447,217368.0
2024-08-29 12:50:00,9.1,9.19,9.09,9.19,227335.0,8.8447,8.9321,8.8349,8.9321,227335.0
2024-08-29 12:55:00,9.19,9.23,9.17,9.19,189791.0,8.9321,8.971,8.9127,8.9321,189791.0
2024-08-29 13:00:00,9.19,9.21,9.17,9.2,142376.0,8.9321,8.9516,8.9127,8.9419,142376.0
2024-08-29 13:05:00,9.21,9.24,9.2,9.23,137048.0,8.9516,8.9807,8.9419,8.971,137048.0
2024-08-29 13:10:00,9.22,9.24,9.22,9.23,107831.0,8.9613,8.9807,8.9613,8.971,107831.0
2024-08-29 13:15:00,9.22,9.23,9.22,9.22,92132.0,8.9613,8.971,8.9613,8.9613,92132.0
2024-08-29 13:20:00,9.22,9.23,9.22,9.22,91223.0,8.9613,8.971,8.9613,8.9613,91223.0
2024-08-29 13:25:00,9.22,9.23,9.2,9.23,471830.0,8.9613,8.971,8.9419,8.971,471830.0
2024-08-29 13:30:00,9.23,9.31,9.22,9.3,322747.0,8.971,9.0488,8.9613,9.0391,322747.0
2024-08-29 13:35:00,9.3,9.31,9.27,9.28,272109.0,9.0391,9.0488,9.0099,9.0196,272109.0
2024-08-29 13:40:00,9.28,9.31,9.27,9.29,298271.0,9.0196,9.0488,9.0099,9.0293,298271.0
2024-08-29 13:45:00,9.29,9.32,9.29,9.3,313006.0,9.0293,9.0585,9.0293,9.0391,313006.0
2024-08-29 13:50:00,9.3,9.34,9.3,9.33,124776.0,9.0391,9.0779,9.0391,9.0682,124776.0
2024-08-29 13:55:00,9.34,9.35,9.3,9.35,253746.0,9.0779,9.0877,9.0391,9.0877,253746.0
2024-08-29 14:00:00,9.35,9.37,9.34,9.35,274986.0,9.0877,9.1071,9.0779,9.0877,274986.0
2024-08-29 14:05:00,9.35,9.36,9.3,9.35,736122.0,9.0877,9.0974,9.0391,9.0877,736122.0
2024-08-29 14:10:00,9.36,9.38,9.34,9.37,450897.0,9.0974,9.1168,9.0779,9.1071,450897.0
2024-08-29 14:15:00,9.38,9.38,9.36,9.38,173043.0,9.1168,9.1168,9.0974,9.1168,173043.0
2024-08-29 14:20:00,9.37,9.4,9.36,9.39,556161.0,9.1071,9.1363,9.0974,9.1265,556161.0
2024-08-29 14:25:00,9.39,9.4,9.37,9.38,386975.0,9.1265,9.1363,9.1071,9.1168,386975.0
2024-08-29 14:30:00,9.38,9.39,9.35,9.37,615551.0,9.1168,9.1265,9.0877,9.1071,615551.0
2024-08-29 14:35:00,9.38,9.38,9.31,9.34,294625.0,9.1168,9.1168,9.0488,9.0779,294625.0
2024-08-29 14:40:00,9.34,9.37,9.33,9.36,168741.0,9.0779,9.1071,9.0682,9.0974,168741.0
2024-08-29 14:45:00,9.36,9.36,9.32,9.35,238684.0,9.0974,9.0974,9.0585,9.0877,238684.0
2024-08-29 14:50:00,9.35,9.37,9.31,9.37,168474.0,9.0877,9.1071,9.0488,9.1071,168474.0
2024-08-29 14:55:00,9.37,9.38,9.35,9.38,108667.0,9.1071,9.1168,9.0877,9.1168,108667.0
2024-08-29 15:00:00,9.38,9.38,9.34,9.35,192246.0,9.1168,9.1168,9.0779,9.0877,192246.0
2024-08-29 15:05:00,9.35,9.35,9.34,9.34,64068.0,9.0877,9.0877,9.0779,9.0779,64068.0
2024-08-29 15:10:00,9.34,9.35,9.31,9.31,133885.0,9.0779,9.0877,9.0488,9.0488,133885.0
2024-08-29 15:15:00,9.32,9.33,9.31,9.32,79437.0,9.0585,9.0682,9.0488,9.0585,79437.0
2024-08-29 15:20:00,9.32,9.33,9.31,9.33,116843.0,9.0585,9.0682,9.0488,9.0682,116843.0
2024-08-29 15:25:00,9.33,9.34,9.31,9.33,176279.0,9.0682,9.0779,9.0488,9.0682,176279.0
2024-08-29 15:30:00,9.33,9.33,9.3,9.3,199487.0,9.0682,9.0682,9.0391,9.0391,199487.0
2024-08-29 15:35:00,9.3,9.31,9.26,9.28,229373.0,9.0391,9.0488,9.0002,9.0196,229373.0
2024-08-29 15:40:00,9.27,9.28,9.21,9.22,228152.0,9.0099,9.0196,8.9516,8.9613,228152.0
2024-08-29 15:45:00,9.22,9.25,9.21,9.22,239095.0,8.9613,8.9905,8.9516,8.9613,239095.0
2024-08-29 15:50:00,9.22,9.26,9.2,9.26,591635.0,8.9613,9.0002,8.9419,9.0002,591635.0
2024-08-29 15:55:00,9.26,9.27,9.24,9.26,1077627.0,9.0002,9.0099,8.9807,9.0002,1077627.0
2024-08-30 09:30:00,9.29,9.32,9.21,9.24,723914.0,9.0293,9.0585,8.9516,8.9807,723914.0
2024-08-30 09:35:00,9.23,9.27,9.19,9.25,375125.0,8.971,9.0099,8.9321,8.9905,375125.0
2024-08-30 09:40:00,9.24,9.29,9.24,9.28,146809.0,8.9807,9.0293,8.9807,9.0196,146809.0
2024-08-30 09:45:00,9.29,9.32,9.27,9.28,134736.0,9.0293,9.0585,9.0099,9.0196,134736.0
2024-08-30 09:50:00,9.28,9.38,9.27,9.38,282159.0,9.0196,9.1168,9.0099,9.1168,282159.0
2024-08-30 09:55:00,9.37,9.42,9.36,9.38,311574.0,9.1071,9.1557,9.0974,9.1168,311574.0
2024-08-30 10:00:00,9.38,9.43,9.37,9.42,405372.0,9.1168,9.1654,9.1071,9.1557,405372.0
2024-08-30 10:05:00,9.42,9.44,9.36,9.42,306448.0,9.1557,9.1751,9.0974,9.1557,306448.0
2024-08-30 10:10:00,9.43,9.49,9.36,9.37,565106.0,9.1654,9.2237,9.0974,9.1071,565106.0
2024-08-30 10:15:00,9.37,9.37,9.32,9.36,312202.0,9.1071,9.1071,9.0585,9.0974,312202.0
2024-08-30 10:20:00,9.35,9.36,9.26,9.28,351823.0,9.0877,9.0974,9.0002,9.0196,351823.0
2024-08-30 10:25:00,9.28,9.31,9.27,9.3,134764.0,9.0196,9.0488,9.0099,9.0391,134764.0
2024-08-30 10:30:00,9.3,9.31,9.26,9.28,470566.0,9.0391,9.0488,9.0002,9.0196,470566.0
2024-08-30 10:35:00,9.28,9.29,9.23,9.25,389201.0,9.0196,9.0293,8.971,8.9905,389201.0
2024-08-30 10:40:00,9.25,9.25,9.18,9.2,367807.0,8.9905,8.9905,8.9224,8.9419,367807.0
2024-08-30 10:45:00,9.19,9.22,9.18,9.19,189066.0,8.9321,8.9613,8.9224,8.9321,189066.0
2024-08-30 10:50:00,9.19,9.2,9.17,9.2,216273.0,8.9321,8.9419,8.9127,8.9419,216273.0
2024-08-30 10:55:00,9.2,9.22,9.19,9.21,109060.0,8.9419,8.9613,8.9321,8.9516,109060.0
2024-08-30 11:00:00,9.21,9.23,9.19,9.21,158122.0,8.9516,8.971,8.9321,8.9516,158122.0
2024-08-30 11:05:00,9.21,9.23,9.19,9.21,206581.0,8.9516,8.971,8.9321,8.9516,206581.0
2024-08-30 11:10:00,9.21,9.23,9.19,9.23,123466.0,8.9516,8.971,8.9321,8.971,123466.0
2024-08-30 11:15:00,9.22,9.24,9.21,9.21,92449.0,8.9613,8.9807,8.9516,8.9516,92449.0
2024-08-30 11:20:00,9.21,9.22,9.18,9.2,123188.0,8.9516,8.9613,8.9224,8.9419,123188.0
2024-08-30 11:25:00,9.2,9.23,9.19,9.21,112612.0,8.9419,8.971,8.9321,8.9516,112612.0
2024-08-30 11:30:00,9.22,9.22,9.21,9.21,39518.0,8.9613,8.9613,8.9516,8.9516,39518.0
2024-08-30 11:35:00,9.21,9.22,9.2,9.2,77083.0,8.9516,8.9613,8.9419,8.9419,77083.0
2024-08-30 11:40:00,9.21,9.21,9.18,9.19,76028.0,8.9516,8.9516,8.9224,8.9321,76028.0
2024-08-30 11:45:00,9.18,9.19,9.17,9.17,125291.0,8.9224,8.9321,8.9127,8.9127,125291.0
2024-08-30 11:50:00,9.17,9.21,9.16,9.2,141879.0,8.9127,8.9516,8.903,8.9419,141879.0
2024-08-30 11:55:00,9.21,9.23,9.2,9.22,126094.0,8.9516,8.971,8.9419,8.9613,126094.0
2024-08-30 12:00:00,9.22,9.23,9.19,9.2,109600.0,8.9613,8.971,8.9321,8.9419,109600.0
2024-08-30 12:05:00,9.2,9.22,9.19,9.21,156191.0,8.9419,8.9613,8.9321,8.9516,156191.0
2024-08-30 12:10:00,9.21,9.23,9.21,9.22,50542.0,8.9516,8.971,8.9516,8.9613,50542.0
2024-08-30 12:15:00,9.22,9.23,9.21,9.22,54802.0,8.9613,8.971,8.9516,8.9613,54802.0
2024-08-30 12:20:00,9.22,9.23,9.2,9.21,56760.0,8.9613,8.971,8.9419,8.9516,56760.0
2024-08-30 12:25:00,9.21,9.23,9.2,9.21,49473.0,8.9516,8.971,8.9419,8.9516,49473.0
2024-08-30 12:30:00,9.21,9.22,9.18,9.19,96956.0,8.9516,8.9613,8.9224,8.9321,96956.0
2024-08-30 12:35:00,9.2,9.2,9.16,9.19,141545.0,8.9419,8.9419,8.903,8.9321,141545.0
2024-08-30 12:40:00,9.19,9.2,9.18,9.2,52734.0,8.9321,8.9419,8.9224,8.9419,52734.0
2024-08-30 12:45:00,9.2,9.2,9.18,9.19,67131.0,8.9419,8.9419,8.9224,8.9321,67131.0
2024-08-30 12:50:00,9.19,9.2,9.18,9.2,42167.0,8.9321,8.9419,8.9224,8.9419,42167.0
2024-08-30 12:55:00,9.19,9.21,9.18,9.19,98336.0,8.9321,8.9516,8.9224,8.9321,98336.0
2024-08-30 13:00:00,9.19,9.19,9.18,9.19,66275.0,8.9321,8.9321,8.9224,8.9321,66275.0
2024-08-30 13:05:00,9.19,9.19,9.17,9.19,120442.0,8.9321,8.9321,8.9127,8.9321,120442.0
2024-08-30 13:10:00,9.19,9.2,9.18,9.19,35291.0,8.9321,8.9419,8.9224,8.9321,35291.0
2024-08-30 13:15:00,9.19,9.21,9.17,9.21,184331.0,8.9321,8.9516,8.9127,8.9516,184331.0
2024-08-30 13:20:00,9.2,9.21,9.18,9.19,60178.0,8.9419,8.9516,8.9224,8.9321,60178.0
2024-08-30 13:25:00,9.19,9.19,9.18,9.19,45050.0,8.9321,8.9321,8.9224,8.9321,45050.0
2024-08-30 13:30:00,9.18,9.19,9.17,9.19,65588.0,8.9224,8.9321,8.9127,8.9321,65588.0
2024-08-30 13:35:00,9.19,9.2,9.18,9.19,58200.0,8.9321,8.9419,8.9224,8.9321,58200.0
2024-08-30 13:40:00,9.19,9.19,9.18,9.19,13700.0,8.9321,8.9321,8.9224,8.9321,13700.0
2024-08-30 13:45:00,9.19,9.2,9.18,9.19,54486.0,8.9321,8.9419,8.9224,8.9321,54486.0
2024-08-30 13:50:00,9.19,9.2,9.18,9.2,41491.0,8.9321,8.9419,8.9224,8.9419,41491.0
2024-08-30 13:55:00,9.2,9.21,9.19,9.21,99860.0,8.9419,8.9516,8.9321,8.9516,99860.0
2024-08-30 14:00:00,9.21,9.21,9.19,9.2,79215.0,8.9516,8.9516,8.9321,8.9419,79215.0
2024-08-30 14:05:00,9.21,9.21,9.18,9.2,128983.0,8.9516,8.9516,8.9224,8.9419,128983.0
2024-08-30 14:10:00,9.2,9.21,9.19,9.2,94782.0,8.9419,8.9516,8.9321,8.9419,94782.0
2024-08-30 14:15:00,9.2,9.2,9.17,9.17,176237.0,8.9419,8.9419,8.9127,8.9127,176237.0
2024-08-30 14:20:00,9.17,9.21,9.15,9.18,268590.0,8.9127,8.9516,8.8933,8.9224,268590.0
2024-08-30 14:25:00,9.18,9.2,9.18,9.19,90421.0,8.9224,8.9419,8.9224,8.9321,90421.0
2024-08-30 14:30:00,9.2,9.2,9.18,9.19,96140.0,8.9419,8.9419,8.9224,8.9321,96140.0
2024-08-30 14:35:00,9.19,9.19,9.16,9.16,163827.0,8.9321,8.9321,8.903,8.903,163827.0
2024-08-30 14:40:00,9.16,9.2,9.15,9.2,218710.0,8.903,8.9419,8.8933,8.9419,218710.0
2024-08-30 14:45:00,9.19,9.2,9.18,9.19,96137.0,8.9321,8.9419,8.9224,8.9321,96137.0
2024-08-30 14:50:00,9.18,9.19,9.17,9.19,88446.0,8.9224,8.9321,8.9127,8.9321,88446.0
2024-08-30 14:55:00,9.19,9.19,9.17,9.18,80723.0,8.9321,8.9321,8.9127,8.9224,80723.0
2024-08-30 15:00:00,9.18,9.18,9.15,9.17,185138.0,8.9224,8.9224,8.8933,8.9127,185138.0
2024-08-30 15:05:00,9.17,9.18,9.16,9.16,98582.0,8.9127,8.9224,8.903,8.903,98582.0
2024-08-30 15:10:00,9.17,9.17,9.15,9.15,183352.0,8.9127,8.9127,8.8933,8.8933,183352.0
2024-08-30 15:15:00,9.16,9.17,9.14,9.17,440814.0,8.903,8.9127,8.8835,8.9127,440814.0
2024-08-30 15:20:00,9.17,9.18,9.16,9.18,244116.0,8.9127,8.9224,8.903,8.9224,244116.0
2024-08-30 15:25:00,9.18,9.21,9.17,9.21,176545.0,8.9224,8.9516,8.9127,8.9516,176545.0
2024-08-30 15:30:00,9.21,9.25,9.2,9.22,253956.0,8.9516,8.9905,8.9419,8.9613,253956.0
2024-08-30 15:35:00,9.22,9.25,9.22,9.25,220608.0,8.9613,8.9905,8.9613,8.9905,220608.0
2024-08-30 15:40:00,9.25,9.25,9.23,9.25,269482.0,8.9905,8.9905,8.971,8.9905,269482.0
2024-08-30 15:45:00,9.24,9.26,9.21,9.24,402905.0,8.9807,9.0002,8.9516,8.9807,402905.0
2024-08-30 15:50:00,9.24,9.25,9.21,9.25,608376.0,8.9807,8.9905,8.9516,8.9905,608376.0
2024-08-30 15:55:00,9.25,9.26,9.24,9.26,777095.0,8.9905,9.0002,8.9807,9.0002,777095.0
2024-09-03 09:30:00,9.21,9.22,9.1,9.15,706920.0,8.9516,8.9613,8.8447,8.8933,706920.0
2024-09-03 09:35:00,9.14,9.18,9.07,9.13,346840.0,8.8835,8.9224,8.8155,8.8738,346840.0
2024-09-03 09:40:00,9.13,9.15,9.11,9.12,243959.0,8.8738,8.8933,8.8544,8.8641,243959.0
2024-09-03 09:45:00,9.13,9.17,9.12,9.13,195168.0,8.8738,8.9127,8.8641,8.8738,195168.0
2024-09-03 09:50:00,9.13,9.13,9.1,9.12,173819.0,8.8738,8.8738,8.8447,8.8641,173819.0
2024-09-03 09:55:00,9.13,9.17,9.11,9.16,197268.0,8.8738,8.9127,8.8544,8.903,197268.0
2024-09-03 10:00:00,9.15,9.16,9.08,9.08,229017.0,8.8933,8.903,8.8252,8.8252,229017.0
2024-09-03 10:05:00,9.08,9.1,9.06,9.09,322515.0,8.8252,8.8447,8.8058,8.8349,322515.0
2024-09-03 10:10:00,9.09,9.12,9.08,9.11,196142.0,8.8349,8.8641,8.8252,8.8544,196142.0
2024-09-03 10:15:00,9.11,9.13,9.09,9.11,308848.0,8.8544,8.8738,8.8349,8.8544,308848.0
2024-09-03 10:20:00,9.11,9.15,9.1,9.13,324302.0,8.8544,8.8933,8.8447,8.8738,324302.0
2024-09-03 10:25:00,9.14,9.15,9.11,9.14,299535.0,8.8835,8.8933,8.8544,8.8835,299535.0
2024-09-03 10:30:00,9.13,9.16,9.09,9.09,382028.0,8.8738,8.903,8.8349,8.8349,382028.0
2024-09-03 10:35:00,9.1,9.13,9.08,9.11,333309.0,8.8447,8.8738,8.8252,8.8544,333309.0
2024-09-03 10:40:00,9.11,9.12,9.09,9.12,245552.0,8.8544,8.8641,8.8349,8.8641,245552.0
2024-09-03 10:45:00,9.12,9.13,9.11,9.11,243361.0,8.8641,8.8738,8.8544,8.8544,243361.0
2024-09-03 10:50:00,9.11,9.12,9.07,9.07,480840.0,8.8544,8.8641,8.8155,8.8155,480840.0
2024-09-03 10:55:00,9.08,9.08,9.05,9.08,451992.0,8.8252,8.8252,8.7961,8.8252,451992.0
2024-09-03 11:00:00,9.08,9.12,9.07,9.11,509078.0,8.8252,8.8641,8.8155,8.8544,509078.0
2024-09-03 11:05:00,9.11,9.12,9.07,9.08,189956.0,8.8544,8.8641,8.8155,8.8252,189956.0
2024-09-03 11:10:00,9.09,9.09,9.05,9.08,407381.0,8.8349,8.8349,8.7961,8.8252,407381.0
2024-09-03 11:15:00,9.07,9.08,9.05,9.05,261570.0,8.8155,8.8252,8.7961,8.7961,261570.0
2024-09-03 11:20:00,9.05,9.06,9.01,9.04,830730.0,8.7961,8.8058,8.7572,8.7864,830730.0
2024-09-03 11:25:00,9.04,9.08,9.04,9.07,270810.0,8.7864,8.8252,8.7864,8.8155,270810.0
2024-09-03 11:30:00,9.07,9.08,9.05,9.07,156049.0,8.8155,8.8252,8.7961,8.8155,156049.0
2024-09-03 11:35:00,9.07,9.07,9.03,9.04,239743.0,8.8155,8.8155,8.7766,8.7864,239743.0
2024-09-03 11:40:00,9.03,9.04,8.98,9.01,849558.0,8.7766,8.7864,8.728,8.7572,849558.0
2024-09-03 11:45:00,9.01,9.01,8.98,8.98,406334.0,8.7572,8.7572,8.728,8.728,406334.0
2024-09-03 11:50:00,8.98,9.01,8.98,9.01,255049.0,8.728,8.7572,8.728,8.7572,255049.0
2024-09-03 11:55:00,9.01,9.01,8.98,9.01,327823.0,8.7572,8.7572,8.728,8.7572,327823.0
2024-09-03 12:00:00,9.0,9.01,8.98,8.99,226968.0,8.7475,8.7572,8.728,8.7378,226968.0
2024-09-03 12:05:00,8.99,9.01,8.97,9.0,236602.0,8.7378,8.7572,8.7183,8.7475,236602.0
2024-09-03 12:10:00,9.0,9.02,8.98,9.02,334516.0,8.7475,8.7669,8.728,8.7669,334516.0
2024-09-03 12:15:00,9.03,9.03,8.99,9.0,193584.0,8.7766,8.7766,8.7378,8.7475,193584.0
2024-09-03 12:20:00,8.99,9.02,8.99,9.02,161478.0,8.7378,8.7669,8.7378,8.7669,161478.0
2024-09-03 12:25:00,9.01,9.03,9.0,9.0,145206.0,8.7572,8.7766,8.7475,8.7475,145206.0
2024-09-03 12:30:00,9.0,9.01,8.99,9.0,144864.0,8.7475,8.7572,8.7378,8.7475,144864.0
2024-09-03 12:35:00,9.0,9.01,8.99,9.0,262489.0,8.7475,8.7572,8.7378,8.7475,262489.0
2024-09-03 12:40:00,9.0,9.02,8.99,9.0,269303.0,8.7475,8.7669,8.7378,8.7475,269303.0
2024-09-03 12:45:00,9.0,9.01,8.99,9.01,132821.0,8.7475,8.7572,8.7378,8.7572,132821.0
2024-09-03 12:50:00,9.01,9.02,8.99,9.0,221515.0,8.7572,8.7669,8.7378,8.7475,221515.0
2024-09-03 12:55:00,9.0,9.0,8.97,8.99,169612.0,8.7475,8.7475,8.7183,8.7378,169612.0
2024-09-03 13:00:00,8.99,8.99,8.95,8.95,205671.0,8.7378,8.7378,8.6989,8.6989,205671.0
2024-09-03 13:05:00,8.95,8.96,8.95,8.95,190599.0,8.6989,8.7086,8.6989,8.6989,190599.0
2024-09-03 13:10:00,8.96,8.96,8.93,8.94,363556.0,8.7086,8.7086,8.6794,8.6892,363556.0
2024-09-03 13:15:00,8.94,8.98,8.93,8.96,376280.0,8.6892,8.728,8.6794,8.7086,376280.0
2024-09-03 13:20:00,8.96,8.97,8.95,8.96,191398.0,8.7086,8.7183,8.6989,8.7086,191398.0
2024-09-03 13:25:00,8.96,8.99,8.95,8.98,316090.0,8.7086,8.7378,8.6989,8.728,316090.0
2024-09-03 13:30:00,8.99,8.99,8.98,8.99,104624.0,8.7378,8.7378,8.728,8.7378,104624.0
2024-09-03 13:35:00,8.98,9.02,8.98,9.01,201374.0,8.728,8.7669,8.728,8.7572,201374.0
2024-09-03 13:40:00,9.0,9.01,8.98,8.99,106693.0,8.7475,8.7572,8.728,8.7378,106693.0
2024-09-03 13:45:00,8.99,8.99,8.97,8.97,118896.0,8.7378,8.7378,8.7183,8.7183,118896.0
2024-09-03 13:50:00,8.97,8.98,8.96,8.96,126146.0,8.7183,8.728,8.7086,8.7086,126146.0
2024-09-03 13:55:00,8.96,8.97,8.93,8.94,205202.0,8.7086,8.7183,8.6794,8.6892,205202.0
2024-09-03 14:00:00,8.94,8.94,8.92,8.92,168373.0,8.6892,8.6892,8.6697,8.6697,168373.0
2024-09-03 14:05:00,8.93,8.94,8.91,8.94,230610.0,8.6794,8.6892,8.66,8.6892,230610.0
2024-09-03 14:10:00,8.94,8.94,8.91,8.91,156257.0,8.6892,8.6892,8.66,8.66,156257.0
2024-09-03 14:15:00,8.92,8.92,8.91,8.91,107637.0,8.6697,8.6697,8.66,8.66,107637.0
2024-09-03 14:20:00,8.92,8.93,8.9,8.93,389228.0,8.6697,8.6794,8.6503,8.6794,389228.0
2024-09-03 14:25:00,8.93,8.95,8.92,8.95,253254.0,8.6794,8.6989,8.6697,8.6989,253254.0
2024-09-03 14:30:00,8.95,8.97,8.93,8.96,436477.0,8.6989,8.7183,8.6794,8.7086,436477.0
2024-09-03 14:35:00,8.96,8.97,8.93,8.95,198698.0,8.7086,8.7183,8.6794,8.6989,198698.0
2024-09-03 14:40:00,8.94,8.96,8.94,8.94,122338.0,8.6892,8.7086,8.6892,8.6892,122338.0
2024-09-03 14:45:00,8.95,8.97,8.94,8.96,213612.0,8.6989,8.7183,8.6892,8.7086,213612.0
2024-09-03 14:50:00,8.96,8.99,8.95,8.99,210167.0,8.7086,8.7378,8.6989,8.7378,210167.0
2024-09-03 14:55:00,8.98,8.99,8.96,8.96,225890.0,8.728,8.7378,8.7086,8.7086,225890.0
2024-09-03 15:00:00,8.96,8.97,8.93,8.95,139434.0,8.7086,8.7183,8.6794,8.6989,139434.0
2024-09-03 15:05:00,8.95,8.96,8.94,8.94,140234.0,8.6989,8.7086,8.6892,8.6892,140234.0
2024-09-03 15:10:00,8.94,8.97,8.93,8.96,422778.0,8.6892,8.7183,8.6794,8.7086,422778.0
2024-09-03 15:15:00,8.97,8.97,8.95,8.96,163677.0,8.7183,8.7183,8.6989,8.7086,163677.0
2024-09-03 15:20:00,8.96,8.97,8.94,8.94,129927.0,8.7086,8.7183,8.6892,8.6892,129927.0
2024-09-03 15:25:00,8.95,8.96,8.94,8.96,235282.0,8.6989,8.7086,8.6892,8.7086,235282.0
2024-09-03 15:30:00,8.96,8.96,8.94,8.95,227090.0,8.7086,8.7086,8.6892,8.6989,227090.0
2024-09-03 15:35:00,8.95,8.96,8.92,8.94,405353.0,8.6989,8.7086,8.6697,8.6892,405353.0
2024-09-03 15:40:00,8.94,8.97,8.93,8.96,366059.0,8.6892,8.7183,8.6794,8.7086,366059.0
2024-09-03 15:45:00,8.96,8.99,8.96,8.99,562900.0,8.7086,8.7378,8.7086,8.7378,562900.0
2024-09-03 15:50:00,8.99,8.99,8.93,8.94,1036913.0,8.7378,8.7378,8.6794,8.6892,1036913.0
2024-09-03 15:55:00,8.95,8.98,8.94,8.97,1221025.0,8.6989,8.728,8.6892,8.7183,1221025.0
2024-09-04 09:30:00,8.84,8.95,8.84,8.94,541322.0,8.592,8.6989,8.592,8.6892,541322.0
2024-09-04 09:35:00,8.94,8.99,8.92,8.98,252132.0,8.6892,8.7378,8.6697,8.728,252132.0
2024-09-04 09:40:00,8.97,9.01,8.91,8.91,316508.0,8.7183,8.7572,8.66,8.66,316508.0
2024-09-04 09:45:00,8.92,8.99,8.91,8.96,257561.0,8.6697,8.7378,8.66,8.7086,257561.0
2024-09-04 09:50:00,8.96,9.0,8.96,8.99,299208.0,8.7086,8.7475,8.7086,8.7378,299208.0
2024-09-04 09:55:00,8.98,9.03,8.95,9.01,287845.0,8.728,8.7766,8.6989,8.7572,287845.0
2024-09-04 10:00:00,9.0,9.0,8.95,9.0,336610.0,8.7475,8.7475,8.6989,8.7475,336610.0
2024-09-04 10:05:00,8.99,9.01,8.97,9.01,307171.0,8.7378,8.7572,8.7183,8.7572,307171.0
2024-09-04 10:10:00,9.01,9.03,8.97,8.97,358128.0,8.7572,8.7766,8.7183,8.7183,358128.0
2024-09-04 10:15:00,8.97,8.99,8.96,8.97,149771.0,8.7183,8.7378,8.7086,8.7183,149771.0
2024-09-04 10:20:00,8.96,9.02,8.96,9.02,241827.0,8.7086,8.7669,8.7086,8.7669,241827.0
2024-09-04 10:25:00,9.02,9.02,8.99,9.02,138082.0,8.7669,8.7669,8.7378,8.7669,138082.0
2024-09-04 10:30:00,9.02,9.02,8.99,8.99,90373.0,8.7669,8.7669,8.7378,8.7378,90373.0
2024-09-04 10:35:00,9.0,9.05,8.98,9.04,163715.0,8.7475,8.7961,8.728,8.7864,163715.0
2024-09-04 10:40:00,9.04,9.06,9.03,9.04,168796.0,8.7864,8.8058,8.7766,8.7864,168796.0
2024-09-04 10:45:00,9.04,9.06,9.04,9.05,123225.0,8.7864,8.8058,8.7864,8.7961,123225.0
2024-09-04 10:50:00,9.05,9.07,9.05,9.05,183477.0,8.7961,8.8155,8.7961,8.7961,183477.0
2024-09-04 10:55:00,9.05,9.07,9.03,9.04,242033.0,8.7961,8.8155,8.7766,8.7864,242033.0
2024-09-04 11:00:00,9.04,9.06,9.03,9.03,123477.0,8.7864,8.8058,8.7766,8.7766,123477.0
2024-09-04 11:05:00,9.03,9.04,9.01,9.01,206822.0,8.7766,8.7864,8.7572,8.7572,206822.0
2024-09-04 11:10:00,9.02,9.02,8.97,8.99,239486.0,8.7669,8.7669,8.7183,8.7378,239486.0
2024-09-04 11:15:00,8.99,9.0,8.97,8.99,126209.0,8.7378,8.7475,8.7183,8.7378,126209.0
2024-09-04 11:20:00,8.98,8.99,8.95,8.95,114615.0,8.728,8.7378,8.6989,8.6989,114615.0
2024-09-04 11:25:00,8.95,8.96,8.92,8.93,169508.0,8.6989,8.7086,8.6697,8.6794,169508.0
2024-09-04 11:30:00,8.93,8.93,8.91,8.92,186798.0,8.6794,8.6794,8.66,8.6697,186798.0
2024-09-04 11:35:00,8.93,8.93,8.9,8.91,139909.0,8.6794,8.6794,8.6503,8.66,139909.0
2024-09-04 11:40:00,8.91,8.91,8.87,8.89,248809.0,8.66,8.66,8.6211,8.6406,248809.0
2024-09-04 11:45:00,8.89,8.9,8.88,8.88,58807.0,8.6406,8.6503,8.6308,8.6308,58807.0
2024-09-04 11:50:00,8.88,8.89,8.88,8.88,111321.0,8.6308,8.6406,8.6308,8.6308,111321.0
2024-09-04 11:55:00,8.88,8.89,8.87,8.88,104396.0,8.6308,8.6406,8.6211,8.6308,104396.0
2024-09-04 12:00:00,8.88,8.92,8.87,8.89,202382.0,8.6308,8.6697,8.6211,8.6406,202382.0
2024-09-04 12:05:00,8.9,8.9,8.87,8.87,152407.0,8.6503,8.6503,8.6211,8.6211,152407.0
2024-09-04 12:10:00,8.88,8.9,8.87,8.88,284321.0,8.6308,8.6503,8.6211,8.6308,284321.0
2024-09-04 12:15:00,8.88,8.89,8.87,8.88,90039.0,8.6308,8.6406,8.6211,8.6308,90039.0
2024-09-04 12:20:00,8.88,8.89,8.88,8.88,55831.0,8.6308,8.6406,8.6308,8.6308,55831.0
2024-09-04 12:25:00,8.88,8.91,8.87,8.88,178816.0,8.6308,8.66,8.6211,8.6308,178816.0
2024-09-04 12:30:00,8.88,8.89,8.86,8.88,191354.0,8.6308,8.6406,8.6114,8.6308,191354.0
2024-09-04 12:35:00,8.88,8.89,8.86,8.88,178607.0,8.6308,8.6406,8.6114,8.6308,178607.0
2024-09-04 12:40:00,8.88,8.88,8.85,8.86,167858.0,8.6308,8.6308,8.6017,8.6114,167858.0
2024-09-04 12:45:00,8.86,8.87,8.85,8.87,89333.0,8.6114,8.6211,8.6017,8.6211,89333.0
2024-09-04 12:50:00,8.87,8.89,8.86,8.89,87593.0,8.6211,8.6406,8.6114,8.6406,87593.0
2024-09-04 12:55:00,8.88,8.89,8.85,8.85,107109.0,8.6308,8.6406,8.6017,8.6017,107109.0
2024-09-04 13:00:00,8.85,8.87,8.85,8.86,102855.0,8.6017,8.6211,8.6017,8.6114,102855.0
2024-09-04 13:05:00,8.86,8.87,8.84,8.85,179201.0,8.6114,8.6211,8.592,8.6017,179201.0
2024-09-04 13:10:00,8.85,8.86,8.84,8.85,182173.0,8.6017,8.6114,8.592,8.6017,182173.0
2024-09-04 13:15:00,8.85,8.85,8.81,8.83,281358.0,8.6017,8.6017,8.5628,8.5822,281358.0
2024-09-04 13:20:00,8.83,8.83,8.81,8.82,134902.0,8.5822,8.5822,8.5628,8.5725,134902.0
2024-09-04 13:25:00,8.83,8.83,8.79,8.79,253835.0,8.5822,8.5822,8.5434,8.5434,253835.0
2024-09-04 13:30:00,8.8,8.8,8.76,8.76,346134.0,8.5531,8.5531,8.5142,8.5142,346134.0
2024-09-04 13:35:00,8.77,8.77,8.75,8.75,321939.0,8.5239,8.5239,8.5045,8.5045,321939.0
2024-09-04 13:40:00,8.76,8.76,8.74,8.75,239855.0,8.5142,8.5142,8.4948,8.5045,239855.0
2024-09-04 13:45:00,8.75,8.77,8.74,8.75,406074.0,8.5045,8.5239,8.4948,8.5045,406074.0
2024-09-04 13:50:00,8.76,8.79,8.74,8.79,296773.0,8.5142,8.5434,8.4948,8.5434,296773.0
2024-09-04 13:55:00,8.79,8.79,8.75,8.77,165749.0,8.5434,8.5434,8.5045,8.5239,165749.0
2024-09-04 14:00:00,8.78,8.78,8.75,8.76,188731.0,8.5336,8.5336,8.5045,8.5142,188731.0
2024-09-04 14:05:00,8.75,8.76,8.74,8.76,190502.0,8.5045,8.5142,8.4948,8.5142,190502.0
2024-09-04 14:10:00,8.76,8.76,8.75,8.76,123987.0,8.5142,8.5142,8.5045,8.5142,123987.0
2024-09-04 14:15:00,8.75,8.78,8.75,8.77,127323.0,8.5045,8.5336,8.5045,8.5239,127323.0
2024-09-04 14:20:00,8.77,8.78,8.75,8.77,105383.0,8.5239,8.5336,8.5045,8.5239,105383.0
2024-09-04 14:25:00,8.76,8.78,8.76,8.77,132068.0,8.5142,8.5336,8.5142,8.5239,132068.0
2024-09-04 14:30:00,8.77,8.8,8.76,8.79,135048.0,8.5239,8.5531,8.5142,8.5434,135048.0
2024-09-04 14:35:00,8.78,8.79,8.75,8.75,179693.0,8.5336,8.5434,8.5045,8.5045,179693.0
2024-09-04 14:40:00,8.76,8.77,8.75,8.76,170770.0,8.5142,8.5239,8.5045,8.5142,170770.0
2024-09-04 14:45:00,8.76,8.77,8.74,8.77,95201.0,8.5142,8.5239,8.4948,8.5239,95201.0
2024-09-04 14:50:00,8.76,8.79,8.76,8.78,242885.0,8.5142,8.5434,8.5142,8.5336,242885.0
2024-09-04 14:55:00,8.79,8.8,8.77,8.77,119391.0,8.5434,8.5531,8.5239,8.5239,119391.0
2024-09-04 15:00:00,8.78,8.78,8.74,8.75,634000.0,8.5336,8.5336,8.4948,8.5045,634000.0
2024-09-04 15:05:00,8.75,8.76,8.72,8.72,209392.0,8.5045,8.5142,8.4753,8.4753,209392.0
2024-09-04 15:10:00,8.72,8.74,8.71,8.71,221746.0,8.4753,8.4948,8.4656,8.4656,221746.0
2024-09-04 15:15:00,8.71,8.72,8.69,8.69,268465.0,8.4656,8.4753,8.4462,8.4462,268465.0
2024-09-04 15:20:00,8.69,8.69,8.66,8.68,728573.0,8.4462,8.4462,8.417,8.4365,728573.0
2024-09-04 15:25:00,8.68,8.69,8.67,8.69,534613.0,8.4365,8.4462,8.4267,8.4462,534613.0
2024-09-04 15:30:00,8.69,8.69,8.63,8.67,1029037.0,8.4462,8.4462,8.3879,8.4267,1029037.0
2024-09-04 15:35:00,8.67,8.69,8.63,8.63,494614.0,8.4267,8.4462,8.3879,8.3879,494614.0
2024-09-04 15:40:00,8.63,8.67,8.63,8.65,401335.0,8.3879,8.4267,8.3879,8.4073,401335.0
2024-09-04 15:45:00,8.66,8.66,8.64,8.65,425501.0,8.417,8.417,8.3976,8.4073,425501.0
2024-09-04 15:50:00,8.64,8.67,8.62,8.66,976469.0,8.3976,8.4267,8.3781,8.417,976469.0
2024-09-04 15:55:00,8.66,8.69,8.63,8.64,1916772.0,8.417,8.4462,8.3879,8.3976,1916772.0
2024-09-05 09:30:00,8.72,8.73,8.56,8.58,673366.0,8.4753,8.4851,8.3198,8.3393,673366.0
2024-09-05 09:35:00,8.58,8.64,8.56,8.63,552744.0,8.3393,8.3976,8.3198,8.3879,552744.0
2024-09-05 09:40:00,8.63,8.68,8.61,8.65,274389.0,8.3879,8.4365,8.3684,8.4073,274389.0
2024-09-05 09:45:00,8.66,8.66,8.58,8.59,364783.0,8.417,8.417,8.3393,8.349,364783.0
2024-09-05 09:50:00,8.59,8.59,8.53,8.58,854918.0,8.349,8.349,8.2907,8.3393,854918.0
2024-09-05 09:55:00,8.58,8.58,8.55,8.56,206620.0,8.3393,8.3393,8.3101,8.3198,206620.0
2024-09-05 10:00:00,8.56,8.62,8.55,8.61,348249.0,8.3198,8.3781,8.3101,8.3684,348249.0
2024-09-05 10:05:00,8.61,8.66,8.61,8.63,299756.0,8.3684,8.417,8.3684,8.3879,299756.0
2024-09-05 10:10:00,8.64,8.65,8.6,8.63,158379.0,8.3976,8.4073,8.3587,8.3879,158379.0
2024-09-05 10:15:00,8.63,8.63,8.57,8.61,304584.0,8.3879,8.3879,8.3295,8.3684,304584.0
2024-09-05 10:20:00,8.61,8.61,8.58,8.6,131370.0,8.3684,8.3684,8.3393,8.3587,131370.0
2024-09-05 10:25:00,8.6,8.61,8.58,8.6,105089.0,8.3587,8.3684,8.3393,8.3587,105089.0
2024-09-05 10:30:00,8.6,8.63,8.59,8.59,97580.0,8.3587,8.3879,8.349,8.349,97580.0
2024-09-05 10:35:00,8.6,8.6,8.54,8.54,457306.0,8.3587,8.3587,8.3004,8.3004,457306.0
2024-09-05 10:40:00,8.54,8.57,8.52,8.54,233016.0,8.3004,8.3295,8.2809,8.3004,233016.0
2024-09-05 10:45:00,8.53,8.54,8.5,8.51,211085.0,8.2907,8.3004,8.2615,8.2712,211085.0
2024-09-05 10:50:00,8.51,8.51,8.49,8.5,483420.0,8.2712,8.2712,8.2518,8.2615,483420.0
2024-09-05 10:55:00,8.51,8.52,8.48,8.49,241248.0,8.2712,8.2809,8.2421,8.2518,241248.0
2024-09-05 11:00:00,8.49,8.52,8.47,8.51,187637.0,8.2518,8.2809,8.2323,8.2712,187637.0
2024-09-05 11:05:00,8.51,8.53,8.5,8.51,159576.0,8.2712,8.2907,8.2615,8.2712,159576.0
2024-09-05 11:10:00,8.51,8.51,8.5,8.5,109800.0,8.2712,8.2712,8.2615,8.2615,109800.0
2024-09-05 11:15:00,8.51,8.52,8.5,8.52,192609.0,8.2712,8.2809,8.2615,8.2809,192609.0
2024-09-05 11:20:00,8.52,8.54,8.5,8.51,311093.0,8.2809,8.3004,8.2615,8.2712,311093.0
2024-09-05 11:25:00,8.51,8.51,8.49,8.5,125612.0,8.2712,8.2712,8.2518,8.2615,125612.0
2024-09-05 11:30:00,8.5,8.51,8.49,8.51,141005.0,8.2615,8.2712,8.2518,8.2712,141005.0
2024-09-05 11:35:00,8.51,8.51,8.46,8.47,467582.0,8.2712,8.2712,8.2226,8.2323,467582.0
2024-09-05 11:40:00,8.47,8.52,8.46,8.5,354412.0,8.2323,8.2809,8.2226,8.2615,354412.0
2024-09-05 11:45:00,8.49,8.51,8.46,8.51,340204.0,8.2518,8.2712,8.2226,8.2712,340204.0
2024-09-05 11:50:00,8.51,8.52,8.49,8.51,162337.0,8.2712,8.2809,8.2518,8.2712,162337.0
2024-09-05 11:55:00,8.51,8.52,8.49,8.52,232017.0,8.2712,8.2809,8.2518,8.2809,232017.0
2024-09-05 12:00:00,8.51,8.52,8.49,8.51,194378.0,8.2712,8.2809,8.2518,8.2712,194378.0
2024-09-05 12:05:00,8.5,8.54,8.5,8.5,497309.0,8.2615,8.3004,8.2615,8.2615,497309.0
2024-09-05 12:10:00,8.5,8.52,8.49,8.52,417599.0,8.2615,8.2809,8.2518,8.2809,417599.0
2024-09-05 12:15:00,8.52,8.55,8.5,8.54,140779.0,8.2809,8.3101,8.2615,8.3004,140779.0
2024-09-05 12:20:00,8.55,8.59,8.54,8.55,516999.0,8.3101,8.349,8.3004,8.3101,516999.0
2024-09-05 12:25:00,8.55,8.56,8.54,8.54,178297.0,8.3101,8.3198,8.3004,8.3004,178297.0
2024-09-05 12:30:00,8.54,8.55,8.51,8.54,248858.0,8.3004,8.3101,8.2712,8.3004,248858.0
2024-09-05 12:35:00,8.54,8.55,8.52,8.52,225514.0,8.3004,8.3101,8.2809,8.2809,225514.0
2024-09-05 12:40:00,8.52,8.55,8.51,8.55,197275.0,8.2809,8.3101,8.2712,8.3101,197275.0
2024-09-05 12:45:00,8.54,8.56,8.53,8.54,116137.0,8.3004,8.3198,8.2907,8.3004,116137.0
2024-09-05 12:50:00,8.54,8.56,8.53,8.54,121583.0,8.3004,8.3198,8.2907,8.3004,121583.0
2024-09-05 12:55:00,8.54,8.58,8.54,8.57,229852.0,8.3004,8.3393,8.3004,8.3295,229852.0
2024-09-05 13:00:00,8.58,8.59,8.57,8.59,90213.0,8.3393,8.349,8.3295,8.349,90213.0
2024-09-05 13:05:00,8.58,8.62,8.57,8.61,144134.0,8.3393,8.3781,8.3295,8.3684,144134.0
2024-09-05 13:10:00,8.61,8.65,8.58,8.63,260438.0,8.3684,8.4073,8.3393,8.3879,260438.0
2024-09-05 13:15:00,8.63,8.69,8.62,8.69,713952.0,8.3879,8.4462,8.3781,8.4462,713952.0
2024-09-05 13:20:00,8.68,8.74,8.68,8.72,266770.0,8.4365,8.4948,8.4365,8.4753,266770.0
2024-09-05 13:25:00,8.72,8.76,8.7,8.74,471708.0,8.4753,8.5142,8.4559,8.4948,471708.0
2024-09-05 13:30:00,8.74,8.74,8.69,8.72,214866.0,8.4948,8.4948,8.4462,8.4753,214866.0
2024-09-05 13:35:00,8.73,8.76,8.72,8.75,133757.0,8.4851,8.5142,8.4753,8.5045,133757.0
2024-09-05 13:40:00,8.75,8.78,8.74,8.77,147946.0,8.5045,8.5336,8.4948,8.5239,147946.0
2024-09-05 13:45:00,8.77,8.8,8.76,8.79,264711.0,8.5239,8.5531,8.5142,8.5434,264711.0
2024-09-05 13:50:00,8.79,8.82,8.78,8.79,406136.0,8.5434,8.5725,8.5336,8.5434,406136.0
2024-09-05 13:55:00,8.79,8.82,8.79,8.8,191723.0,8.5434,8.5725,8.5434,8.5531,191723.0
2024-09-05 14:00:00,8.81,8.82,8.8,8.81,389929.0,8.5628,8.5725,8.5531,8.5628,389929.0
2024-09-05 14:05:00,8.82,8.85,8.77,8.79,673748.0,8.5725,8.6017,8.5239,8.5434,673748.0
2024-09-05 14:10:00,8.79,8.8,8.76,8.77,121929.0,8.5434,8.5531,8.5142,8.5239,121929.0
2024-09-05 14:15:00,8.77,8.77,8.74,8.76,274586.0,8.5239,8.5239,8.4948,8.5142,274586.0
2024-09-05 14:20:00,8.75,8.79,8.69,8.69,793662.0,8.5045,8.5434,8.4462,8.4462,793662.0
2024-09-05 14:25:00,8.69,8.7,8.67,8.68,188687.0,8.4462,8.4559,8.4267,8.4365,188687.0
2024-09-05 14:30:00,8.68,8.73,8.67,8.72,212418.0,8.4365,8.4851,8.4267,8.4753,212418.0
2024-09-05 14:35:00,8.73,8.75,8.72,8.75,93357.0,8.4851,8.5045,8.4753,8.5045,93357.0
2024-09-05 14:40:00,8.74,8.75,8.73,8.73,111322.0,8.4948,8.5045,8.4851,8.4851,111322.0
2024-09-05 14:45:00,8.73,8.75,8.71,8.73,213727.0,8.4851,8.5045,8.4656,8.4851,213727.0
2024-09-05 14:50:00,8.74,8.75,8.72,8.74,158573.0,8.4948,8.5045,8.4753,8.4948,158573.0
2024-09-05 14:55:00,8.75,8.75,8.74,8.75,226938.0,8.5045,8.5045,8.4948,8.5045,226938.0
2024-09-05 15:00:00,8.75,8.76,8.72,8.72,307179.0,8.5045,8.5142,8.4753,8.4753,307179.0
2024-09-05 15:05:00,8.72,8.75,8.72,8.74,162273.0,8.4753,8.5045,8.4753,8.4948,162273.0
2024-09-05 15:10:00,8.74,8.75,8.72,8.74,198590.0,8.4948,8.5045,8.4753,8.4948,198590.0
2024-09-05 15:15:00,8.74,8.74,8.7,8.72,459274.0,8.4948,8.4948,8.4559,8.4753,459274.0
2024-09-05 15:20:00,8.73,8.73,8.69,8.69,108167.0,8.4851,8.4851,8.4462,8.4462,108167.0
2024-09-05 15:25:00,8.7,8.71,8.69,8.71,117431.0,8.4559,8.4656,8.4462,8.4656,117431.0
2024-09-05 15:30:00,8.7,8.74,8.7,8.72,359981.0,8.4559,8.4948,8.4559,8.4753,359981.0
2024-09-05 15:35:00,8.72,8.74,8.71,8.71,333593.0,8.4753,8.4948,8.4656,8.4656,333593.0
2024-09-05 15:40:00,8.71,8.72,8.7,8.71,273952.0,8.4656,8.4753,8.4559,8.4656,273952.0
2024-09-05 15:45:00,8.71,8.72,8.68,8.72,382053.0,8.4656,8.4753,8.4365,8.4753,382053.0
2024-09-05 15:50:00,8.72,8.73,8.69,8.7,380538.0,8.4753,8.4851,8.4462,8.4559,380538.0
2024-09-05 15:55:00,8.7,8.75,8.69,8.75,1584985.0,8.4559,8.5045,8.4462,8.5045,1584985.0
2024-09-06 09:30:00,8.77,8.87,8.7,8.82,708785.0,8.5239,8.6211,8.4559,8.5725,708785.0
2024-09-06 09:35:00,8.81,8.88,8.8,8.87,302449.0,8.5628,8.6308,8.5531,8.6211,302449.0
2024-09-06 09:40:00,8.87,8.9,8.82,8.88,351538.0,8.6211,8.6503,8.5725,8.6308,351538.0
2024-09-06 09:45:00,8.88,8.91,8.84,8.91,282644.0,8.6308,8.66,8.592,8.66,282644.0
2024-09-06 09:50:00,8.91,8.94,8.88,8.92,341029.0,8.66,8.6892,8.6308,8.6697,341029.0
2024-09-06 09:55:00,8.91,8.92,8.87,8.89,275371.0,8.66,8.6697,8.6211,8.6406,275371.0
2024-09-06 10:00:00,8.89,8.94,8.87,8.91,334374.0,8.6406,8.6892,8.6211,8.66,334374.0
2024-09-06 10:05:00,8.92,8.93,8.86,8.91,391242.0,8.6697,8.6794,8.6114,8.66,391242.0
2024-09-06 10:10:00,8.92,8.95,8.9,8.94,312309.0,8.6697,8.6989,8.6503,8.6892,312309.0
2024-09-06 10:15:00,8.94,8.97,8.91,8.96,422223.0,8.6892,8.7183,8.66,8.7086,422223.0
2024-09-06 10:20:00,8.96,8.98,8.92,8.94,230262.0,8.7086,8.728,8.6697,8.6892,230262.0
2024-09-06 10:25:00,8.94,8.96,8.88,8.89,209381.0,8.6892,8.7086,8.6308,8.6406,209381.0
2024-09-06 10:30:00,8.89,8.91,8.89,8.91,154882.0,8.6406,8.66,8.6406,8.66,154882.0
2024-09-06 10:35:00,8.91,8.91,8.87,8.9,138989.0,8.66,8.66,8.6211,8.6503,138989.0
2024-09-06 10:40:00,8.91,8.96,8.89,8.93,211069.0,8.66,8.7086,8.6406,8.6794,211069.0
2024-09-06 10:45:00,8.92,8.94,8.9,8.94,115328.0,8.6697,8.6892,8.6503,8.6892,115328.0
2024-09-06 10:50:00,8.94,8.97,8.93,8.95,169259.0,8.6892,8.7183,8.6794,8.6989,169259.0
2024-09-06 10:55:00,8.94,8.97,8.93,8.96,172072.0,8.6892,8.7183,8.6794,8.7086,172072.0
2024-09-06 11:00:00,8.96,9.04,8.95,9.01,563047.0,8.7086,8.7864,8.6989,8.7572,563047.0
2024-09-06 11:05:00,9.0,9.05,9.0,9.03,308207.0,8.7475,8.7961,8.7475,8.7766,308207.0
2024-09-06 11:10:00,9.02,9.05,9.0,9.02,226030.0,8.7669,8.7961,8.7475,8.7669,226030.0
2024-09-06 11:15:00,9.02,9.03,8.98,9.01,266080.0,8.7669,8.7766,8.728,8.7572,266080.0
2024-09-06 11:20:00,9.01,9.01,8.94,8.95,298055.0,8.7572,8.7572,8.6892,8.6989,298055.0
2024-09-06 11:25:00,8.95,8.97,8.89,8.91,193820.0,8.6989,8.7183,8.6406,8.66,193820.0
2024-09-06 11:30:00,8.91,8.91,8.87,8.89,246758.0,8.66,8.66,8.6211,8.6406,246758.0
2024-09-06 11:35:00,8.89,8.91,8.88,8.89,81427.0,8.6406,8.66,8.6308,8.6406,81427.0
2024-09-06 11:40:00,8.88,8.89,8.85,8.86,96070.0,8.6308,8.6406,8.6017,8.6114,96070.0
2024-09-06 11:45:00,8.85,8.85,8.8,8.82,228139.0,8.6017,8.6017,8.5531,8.5725,228139.0
2024-09-06 11:50:00,8.81,8.82,8.78,8.79,93171.0,8.5628,8.5725,8.5336,8.5434,93171.0
2024-09-06 11:55:00,8.78,8.81,8.77,8.79,74958.0,8.5336,8.5628,8.5239,8.5434,74958.0
2024-09-06 12:00:00,8.79,8.79,8.75,8.76,82078.0,8.5434,8.5434,8.5045,8.5142,82078.0
2024-09-06 12:05:00,8.77,8.77,8.73,8.76,100069.0,8.5239,8.5239,8.4851,8.5142,100069.0
2024-09-06 12:10:00,8.75,8.76,8.71,8.72,64314.0,8.5045,8.5142,8.4656,8.4753,64314.0
2024-09-06 12:15:00,8.71,8.72,8.68,8.68,177720.0,8.4656,8.4753,8.4365,8.4365,177720.0
2024-09-06 12:20:00,8.69,8.71,8.68,8.71,92490.0,8.4462,8.4656,8.4365,8.4656,92490.0
2024-09-06 12:25:00,8.71,8.71,8.64,8.64,173559.0,8.4656,8.4656,8.3976,8.3976,173559.0
2024-09-06 12:30:00,8.64,8.67,8.64,8.66,152097.0,8.3976,8.4267,8.3976,8.417,152097.0
2024-09-06 12:35:00,8.66,8.67,8.63,8.66,113818.0,8.417,8.4267,8.3879,8.417,113818.0
2024-09-06 12:40:00,8.66,8.68,8.64,8.68,114427.0,8.417,8.4365,8.3976,8.4365,114427.0
2024-09-06 12:45:00,8.68,8.68,8.64,8.66,97550.0,8.4365,8.4365,8.3976,8.417,97550.0
2024-09-06 12:50:00,8.66,8.69,8.65,8.69,126387.0,8.417,8.4462,8.4073,8.4462,126387.0
2024-09-06 12:55:00,8.69,8.7,8.67,8.69,89396.0,8.4462,8.4559,8.4267,8.4462,89396.0
2024-09-06 13:00:00,8.7,8.72,8.68,8.71,105110.0,8.4559,8.4753,8.4365,8.4656,105110.0
2024-09-06 13:05:00,8.71,8.82,8.71,8.81,561337.0,8.4656,8.5725,8.4656,8.5628,561337.0
2024-09-06 13:10:00,8.81,8.82,8.78,8.79,123330.0,8.5628,8.5725,8.5336,8.5434,123330.0
2024-09-06 13:15:00,8.79,8.81,8.76,8.79,310942.0,8.5434,8.5628,8.5142,8.5434,310942.0
2024-09-06 13:20:00,8.79,8.84,8.79,8.83,141403.0,8.5434,8.592,8.5434,8.5822,141403.0
2024-09-06 13:25:00,8.83,8.84,8.81,8.83,79970.0,8.5822,8.592,8.5628,8.5822,79970.0
2024-09-06 13:30:00,8.83,8.83,8.8,8.8,38397.0,8.5822,8.5822,8.5531,8.5531,38397.0
2024-09-06 13:35:00,8.8,8.81,8.77,8.78,724879.0,8.5531,8.5628,8.5239,8.5336,724879.0
2024-09-06 13:40:00,8.78,8.82,8.76,8.8,184741.0,8.5336,8.5725,8.5142,8.5531,184741.0
2024-09-06 13:45:00,8.8,8.82,8.79,8.79,63511.0,8.5531,8.5725,8.5434,8.5434,63511.0
2024-09-06 13:50:00,8.79,8.82,8.79,8.79,126907.0,8.5434,8.5725,8.5434,8.5434,126907.0
2024-09-06 13:55:00,8.79,8.81,8.78,8.79,94184.0,8.5434,8.5628,8.5336,8.5434,94184.0
2024-09-06 14:00:00,8.79,8.8,8.74,8.74,91893.0,8.5434,8.5531,8.4948,8.4948,91893.0
2024-09-06 14:05:00,8.74,8.76,8.72,8.76,133274.0,8.4948,8.5142,8.4753,8.5142,133274.0
2024-09-06 14:10:00,8.76,8.76,8.74,8.75,43514.0,8.5142,8.5142,8.4948,8.5045,43514.0
2024-09-06 14:15:00,8.75,8.78,8.74,8.76,85116.0,8.5045,8.5336,8.4948,8.5142,85116.0
2024-09-06 14:20:00,8.76,8.76,8.72,8.72,68259.0,8.5142,8.5142,8.4753,8.4753,68259.0
2024-09-06 14:25:00,8.72,8.76,8.72,8.75,89136.0,8.4753,8.5142,8.4753,8.5045,89136.0
2024-09-06 14:30:00,8.75,8.76,8.73,8.74,125049.0,8.5045,8.5142,8.4851,8.4948,125049.0
2024-09-06 14:35:00,8.74,8.74,8.72,8.73,96017.0,8.4948,8.4948,8.4753,8.4851,96017.0
2024-09-06 14:40:00,8.74,8.74,8.69,8.71,175934.0,8.4948,8.4948,8.4462,8.4656,175934.0
2024-09-06 14:45:00,8.71,8.72,8.7,8.71,92230.0,8.4656,8.4753,8.4559,8.4656,92230.0
2024-09-06 14:50:00,8.72,8.73,8.71,8.73,76682.0,8.4753,8.4851,8.4656,8.4851,76682.0
2024-09-06 14:55:00,8.72,8.74,8.72,8.72,80329.0,8.4753,8.4948,8.4753,8.4753,80329.0
2024-09-06 15:00:00,8.72,8.75,8.72,8.74,209299.0,8.4753,8.5045,8.4753,8.4948,209299.0
2024-09-06 15:05:00,8.74,8.78,8.73,8.76,278250.0,8.4948,8.5336,8.4851,8.5142,278250.0
2024-09-06 15:10:00,8.76,8.78,8.75,8.77,212535.0,8.5142,8.5336,8.5045,8.5239,212535.0
2024-09-06 15:15:00,8.76,8.78,8.73,8.74,582545.0,8.5142,8.5336,8.4851,8.4948,582545.0
2024-09-06 15:20:00,8.74,8.77,8.73,8.75,347634.0,8.4948,8.5239,8.4851,8.5045,347634.0
2024-09-06 15:25:00,8.74,8.76,8.74,8.75,183133.0,8.4948,8.5142,8.4948,8.5045,183133.0
2024-09-06 15:30:00,8.76,8.78,8.71,8.75,486045.0,8.5142,8.5336,8.4656,8.5045,486045.0
2024-09-06 15:35:00,8.74,8.75,8.71,8.71,165448.0,8.4948,8.5045,8.4656,8.4656,165448.0
2024-09-06 15:40:00,8.71,8.74,8.69,8.73,336726.0,8.4656,8.4948,8.4462,8.4851,336726.0
2024-09-06 15:45:00,8.72,8.75,8.72,8.74,249661.0,8.4753,8.5045,8.4753,8.4948,249661.0
2024-09-06 15:50:00,8.75,8.78,8.74,8.76,705196.0,8.5045,8.5336,8.4948,8.5142,705196.0
2024-09-06 15:55:00,8.77,8.79,8.76,8.78,1404576.0,8.5239,8.5434,8.5142,8.5336,1404576.0
2024-09-09 09:30:00,8.81,8.82,8.73,8.74,590956.0,8.5628,8.5725,8.4851,8.4948,590956.0
2024-09-09 09:35:00,8.74,8.74,8.58,8.61,591972.0,8.4948,8.4948,8.3393,8.3684,591972.0
2024-09-09 09:40:00,8.61,8.64,8.59,8.62,243594.0,8.3684,8.3976,8.349,8.3781,243594.0
2024-09-09 09:45:00,8.63,8.74,8.62,8.72,625533.0,8.3879,8.4948,8.3781,8.4753,625533.0
2024-09-09 09:50:00,8.72,8.87,8.71,8.87,213525.0,8.4753,8.6211,8.4656,8.6211,213525.0
2024-09-09 09:55:00,8.87,8.88,8.81,8.83,228091.0,8.6211,8.6308,8.5628,8.5822,228091.0
2024-09-09 10:00:00,8.83,8.85,8.8,8.8,252456.0,8.5822,8.6017,8.5531,8.5531,252456.0
2024-09-09 10:05:00,8.81,8.86,8.8,8.86,119700.0,8.5628,8.6114,8.5531,8.6114,119700.0
2024-09-09 10:10:00,8.86,8.88,8.8,8.82,179886.0,8.6114,8.6308,8.5531,8.5725,179886.0
2024-09-09 10:15:00,8.81,8.83,8.77,8.81,168469.0,8.5628,8.5822,8.5239,8.5628,168469.0
2024-09-09 10:20:00,8.8,8.83,8.79,8.79,77463.0,8.5531,8.5822,8.5434,8.5434,77463.0
2024-09-09 10:25:00,8.79,8.82,8.79,8.8,141680.0,8.5434,8.5725,8.5434,8.5531,141680.0
2024-09-09 10:30:00,8.81,8.84,8.79,8.84,178414.0,8.5628,8.592,8.5434,8.592,178414.0
2024-09-09 10:35:00,8.84,8.91,8.83,8.9,173043.0,8.592,8.66,8.5822,8.6503,173043.0
2024-09-09 10:40:00,8.9,8.9,8.87,8.88,201195.0,8.6503,8.6503,8.6211,8.6308,201195.0
2024-09-09 10:45:00,8.88,8.94,8.87,8.91,227343.0,8.6308,8.6892,8.6211,8.66,227343.0
2024-09-09 10:50:00,8.9,8.91,8.86,8.88,437410.0,8.6503,8.66,8.6114,8.6308,437410.0
2024-09-09 10:55:00,8.88,8.92,8.88,8.88,191046.0,8.6308,8.6697,8.6308,8.6308,191046.0
2024-09-09 11:00:00,8.88,8.93,8.87,8.91,269087.0,8.6308,8.6794,8.6211,8.66,269087.0
2024-09-09 11:05:00,8.91,8.93,8.9,8.92,137008.0,8.66,8.6794,8.6503,8.6697,137008.0
2024-09-09 11:10:00,8.92,8.94,8.91,8.93,97388.0,8.6697,8.6892,8.66,8.6794,97388.0
2024-09-09 11:15:00,8.93,8.95,8.91,8.92,134679.0,8.6794,8.6989,8.66,8.6697,134679.0
2024-09-09 11:20:00,8.92,8.93,8.91,8.92,92332.0,8.6697,8.6794,8.66,8.6697,92332.0
2024-09-09 11:25:00,8.91,8.91,8.86,8.89,148004.0,8.66,8.66,8.6114,8.6406,148004.0
2024-09-09 11:30:00,8.88,8.94,8.88,8.94,102741.0,8.6308,8.6892,8.6308,8.6892,102741.0
2024-09-09 11:35:00,8.94,8.94,8.88,8.91,187476.0,8.6892,8.6892,8.6308,8.66,187476.0
2024-09-09 11:40:00,8.91,8.96,8.9,8.96,200764.0,8.66,8.7086,8.6503,8.7086,200764.0
2024-09-09 11:45:00,8.96,8.98,8.94,8.97,131916.0,8.7086,8.728,8.6892,8.7183,131916.0
2024-09-09 11:50:00,8.96,8.97,8.93,8.95,107823.0,8.7086,8.7183,8.6794,8.6989,107823.0
2024-09-09 11:55:00,8.95,8.97,8.94,8.96,132846.0,8.6989,8.7183,8.6892,8.7086,132846.0
2024-09-09 12:00:00,8.96,8.99,8.95,8.99,86951.0,8.7086,8.7378,8.6989,8.7378,86951.0
2024-09-09 12:05:00,8.99,9.0,8.98,8.99,60824.0,8.7378,8.7475,8.728,8.7378,60824.0
2024-09-09 12:10:00,8.99,9.01,8.98,9.0,167096.0,8.7378,8.7572,8.728,8.7475,167096.0
2024-09-09 12:15:00,9.0,9.03,8.98,9.02,148458.0,8.7475,8.7766,8.728,8.7669,148458.0
2024-09-09 12:20:00,9.02,9.03,9.01,9.02,66998.0,8.7669,8.7766,8.7572,8.7669,66998.0
2024-09-09 12:25:00,9.03,9.04,9.02,9.04,81805.0,8.7766,8.7864,8.7669,8.7864,81805.0
2024-09-09 12:30:00,9.04,9.07,9.03,9.07,289176.0,8.7864,8.8155,8.7766,8.8155,289176.0
2024-09-09 12:35:00,9.07,9.07,9.04,9.07,148399.0,8.8155,8.8155,8.7864,8.8155,148399.0
2024-09-09 12:40:00,9.06,9.1,9.06,9.08,235782.0,8.8058,8.8447,8.8058,8.8252,235782.0
2024-09-09 12:45:00,9.08,9.1,9.07,9.09,110059.0,8.8252,8.8447,8.8155,8.8349,110059.0
2024-09-09 12:50:00,9.08,9.09,9.04,9.04,248098.0,8.8252,8.8349,8.7864,8.7864,248098.0
2024-09-09 12:55:00,9.04,9.09,9.04,9.08,137322.0,8.7864,8.8349,8.7864,8.8252,137322.0
2024-09-09 13:00:00,9.08,9.08,9.05,9.05,175274.0,8.8252,8.8252,8.7961,8.7961,175274.0
2024-09-09 13:05:00,9.05,9.07,9.03,9.07,281561.0,8.7961,8.8155,8.7766,8.8155,281561.0
2024-09-09 13:10:00,9.07,9.07,9.03,9.03,213718.0,8.8155,8.8155,8.7766,8.7766,213718.0
2024-09-09 13:15:00,9.04,9.05,9.03,9.04,68710.0,8.7864,8.7961,8.7766,8.7864,68710.0
2024-09-09 13:20:00,9.04,9.05,9.03,9.04,59573.0,8.7864,8.7961,8.7766,8.7864,59573.0
2024-09-09 13:25:00,9.04,9.05,9.03,9.04,119936.0,8.7864,8.7961,8.7766,8.7864,119936.0
2024-09-09 13:30:00,9.04,9.04,9.01,9.03,342260.0,8.7864,8.7864,8.7572,8.7766,342260.0
2024-09-09 13:35:00,9.03,9.08,9.02,9.07,175824.0,8.7766,8.8252,8.7669,8.8155,175824.0
2024-09-09 13:40:00,9.07,9.1,9.05,9.05,121039.0,8.8155,8.8447,8.7961,8.7961,121039.0
2024-09-09 13:45:00,9.05,9.09,9.05,9.07,129957.0,8.7961,8.8349,8.7961,8.8155,129957.0
2024-09-09 13:50:00,9.07,9.08,9.06,9.07,74509.0,8.8155,8.8252,8.8058,8.8155,74509.0
2024-09-09 13:55:00,9.07,9.07,9.01,9.02,87450.0,8.8155,8.8155,8.7572,8.7669,87450.0
2024-09-09 14:00:00,9.02,9.02,9.0,9.01,89101.0,8.7669,8.7669,8.7475,8.7572,89101.0
2024-09-09 14:05:00,9.01,9.01,9.0,9.01,24766.0,8.7572,8.7572,8.7475,8.7572,24766.0
2024-09-09 14:10:00,9.0,9.01,9.0,9.01,28012.0,8.7475,8.7572,8.7475,8.7572,28012.0
2024-09-09 14:15:00,9.01,9.02,9.0,9.02,67165.0,8.7572,8.7669,8.7475,8.7669,67165.0
2024-09-09 14:20:00,9.02,9.02,8.99,9.02,112637.0,8.7669,8.7669,8.7378,8.7669,112637.0
2024-09-09 14:25:00,9.02,9.04,9.01,9.03,66329.0,8.7669,8.7864,8.7572,8.7766,66329.0
2024-09-09 14:30:00,9.03,9.04,9.02,9.03,70990.0,8.7766,8.7864,8.7669,8.7766,70990.0
2024-09-09 14:35:00,9.03,9.03,9.01,9.02,95838.0,8.7766,8.7766,8.7572,8.7669,95838.0
2024-09-09 14:40:00,9.02,9.02,9.01,9.02,48950.0,8.7669,8.7669,8.7572,8.7669,48950.0
2024-09-09 14:45:00,9.02,9.05,9.01,9.03,153836.0,8.7669,8.7961,8.7572,8.7766,153836.0
2024-09-09 14:50:00,9.03,9.03,9.0,9.01,183179.0,8.7766,8.7766,8.7475,8.7572,183179.0
2024-09-09 14:55:00,9.01,9.02,8.99,9.02,113165.0,8.7572,8.7669,8.7378,8.7669,113165.0
2024-09-09 15:00:00,9.01,9.02,8.98,9.0,99199.0,8.7572,8.7669,8.728,8.7475,99199.0
2024-09-09 15:05:00,9.0,9.0,8.99,9.0,61077.0,8.7475,8.7475,8.7378,8.7475,61077.0
2024-09-09 15:10:00,9.0,9.0,8.97,8.97,64025.0,8.7475,8.7475,8.7183,8.7183,64025.0
2024-09-09 15:15:00,8.97,8.98,8.96,8.96,118144.0,8.7183,8.728,8.7086,8.7086,118144.0
2024-09-09 15:20:00,8.96,8.98,8.95,8.96,156338.0,8.7086,8.728,8.6989,8.7086,156338.0
2024-09-09 15:25:00,8.96,8.98,8.95,8.97,126065.0,8.7086,8.728,8.6989,8.7183,126065.0
2024-09-09 15:30:00,8.97,8.98,8.94,8.97,241874.0,8.7183,8.728,8.6892,8.7183,241874.0
2024-09-09 15:35:00,8.97,8.98,8.95,8.96,260177.0,8.7183,8.728,8.6989,8.7086,260177.0
2024-09-09 15:40:00,8.96,8.98,8.95,8.97,248165.0,8.7086,8.728,8.6989,8.7183,248165.0
2024-09-09 15:45:00,8.97,8.98,8.95,8.96,243047.0,8.7183,8.728,8.6989,8.7086,243047.0
2024-09-09 15:50:00,8.96,8.96,8.91,8.94,893940.0,8.7086,8.7086,8.66,8.6892,893940.0
2024-09-09 15:55:00,8.94,8.95,8.88,8.89,1608005.0,8.6892,8.6989,8.6308,8.6406,1608005.0
2024-09-10 09:30:00,8.92,8.95,8.78,8.8,508889.0,8.6697,8.6989,8.5336,8.5531,508889.0
2024-09-10 09:35:00,8.8,8.83,8.77,8.82,210077.0,8.5531,8.5822,8.5239,8.5725,210077.0
2024-09-10 09:40:00,8.82,8.82,8.74,8.77,261046.0,8.5725,8.5725,8.4948,8.5239,261046.0
2024-09-10 09:45:00,8.77,8.82,8.76,8.81,241647.0,8.5239,8.5725,8.5142,8.5628,241647.0
2024-09-10 09:50:00,8.8,8.83,8.78,8.79,230731.0,8.5531,8.5822,8.5336,8.5434,230731.0
2024-09-10 09:55:00,8.79,8.81,8.75,8.79,143439.0,8.5434,8.5628,8.5045,8.5434,143439.0
2024-09-10 10:00:00,8.79,8.81,8.77,8.79,132990.0,8.5434,8.5628,8.5239,8.5434,132990.0
2024-09-10 10:05:00,8.79,8.8,8.74,8.75,132132.0,8.5434,8.5531,8.4948,8.5045,132132.0
2024-09-10 10:10:00,8.74,8.75,8.71,8.75,292641.0,8.4948,8.5045,8.4656,8.5045,292641.0
2024-09-10 10:15:00,8.75,8.8,8.74,8.79,258085.0,8.5045,8.5531,8.4948,8.5434,258085.0
2024-09-10 10:20:00,8.78,8.8,8.77,8.78,90361.0,8.5336,8.5531,8.5239,8.5336,90361.0
2024-09-10 10:25:00,8.77,8.79,8.76,8.78,77383.0,8.5239,8.5434,8.5142,8.5336,77383.0
2024-09-10 10:30:00,8.78,8.82,8.77,8.8,165119.0,8.5336,8.5725,8.5239,8.5531,165119.0
2024-09-10 10:35:00,8.8,8.85,8.78,8.84,111118.0,8.5531,8.6017,8.5336,8.592,111118.0
2024-09-10 10:40:00,8.84,8.89,8.83,8.87,190596.0,8.592,8.6406,8.5822,8.6211,190596.0
2024-09-10 10:45:00,8.86,8.89,8.86,8.88,75476.0,8.6114,8.6406,8.6114,8.6308,75476.0
2024-09-10 10:50:00,8.89,8.89,8.86,8.87,61371.0,8.6406,8.6406,8.6114,8.6211,61371.0
2024-09-10 10:55:00,8.87,8.87,8.84,8.87,93125.0,8.6211,8.6211,8.592,8.6211,93125.0
2024-09-10 11:00:00,8.87,8.87,8.82,8.83,132391.0,8.6211,8.6211,8.5725,8.5822,132391.0
2024-09-10 11:05:00,8.83,8.9,8.82,8.89,250772.0,8.5822,8.6503,8.5725,8.6406,250772.0
2024-09-10 11:10:00,8.89,8.91,8.88,8.89,108841.0,8.6406,8.66,8.6308,8.6406,108841.0
2024-09-10 11:15:00,8.89,8.9,8.87,8.89,111428.0,8.6406,8.6503,8.6211,8.6406,111428.0
2024-09-10 11:20:00,8.89,8.91,8.88,8.91,94376.0,8.6406,8.66,8.6308,8.66,94376.0
2024-09-10 11:25:00,8.91,8.91,8.88,8.88,90356.0,8.66,8.66,8.6308,8.6308,90356.0
2024-09-10 11:30:00,8.88,8.89,8.84,8.85,172439.0,8.6308,8.6406,8.592,8.6017,172439.0
2024-09-10 11:35:00,8.86,8.88,8.85,8.88,65725.0,8.6114,8.6308,8.6017,8.6308,65725.0
2024-09-10 11:40:00,8.88,8.9,8.86,8.86,95115.0,8.6308,8.6503,8.6114,8.6114,95115.0
2024-09-10 11:45:00,8.87,8.9,8.86,8.89,113157.0,8.6211,8.6503,8.6114,8.6406,113157.0
2024-09-10 11:50:00,8.9,8.9,8.86,8.87,56323.0,8.6503,8.6503,8.6114,8.6211,56323.0
2024-09-10 11:55:00,8.87,8.88,8.86,8.87,115815.0,8.6211,8.6308,8.6114,8.6211,115815.0
2024-09-10 12:00:00,8.87,8.88,8.85,8.86,68374.0,8.6211,8.6308,8.6017,8.6114,68374.0
2024-09-10 12:05:00,8.86,8.87,8.84,8.84,74697.0,8.6114,8.6211,8.592,8.592,74697.0
2024-09-10 12:10:00,8.85,8.85,8.82,8.84,105555.0,8.6017,8.6017,8.5725,8.592,105555.0
2024-09-10 12:15:00,8.84,8.84,8.8,8.82,100427.0,8.592,8.592,8.5531,8.5725,100427.0
2024-09-10 12:20:00,8.82,8.82,8.8,8.81,65528.0,8.5725,8.5725,8.5531,8.5628,65528.0
2024-09-10 12:25:00,8.82,8.84,8.81,8.83,125951.0,8.5725,8.592,8.5628,8.5822,125951.0
2024-09-10 12:30:00,8.84,8.88,8.83,8.88,170591.0,8.592,8.6308,8.5822,8.6308,170591.0
2024-09-10 12:35:00,8.88,8.88,8.86,8.87,91403.0,8.6308,8.6308,8.6114,8.6211,91403.0
2024-09-10 12:40:00,8.87,8.88,8.85,8.87,135660.0,8.6211,8.6308,8.6017,8.6211,135660.0
2024-09-10 12:45:00,8.86,8.87,8.84,8.86,137448.0,8.6114,8.6211,8.592,8.6114,137448.0
2024-09-10 12:50:00,8.86,8.86,8.84,8.85,50971.0,8.6114,8.6114,8.592,8.6017,50971.0
2024-09-10 12:55:00,8.85,8.85,8.83,8.84,131322.0,8.6017,8.6017,8.5822,8.592,131322.0
2024-09-10 13:00:00,8.84,8.84,8.83,8.83,116316.0,8.592,8.592,8.5822,8.5822,116316.0
2024-09-10 13:05:00,8.84,8.85,8.82,8.85,150021.0,8.592,8.6017,8.5725,8.6017,150021.0
2024-09-10 13:10:00,8.85,8.86,8.84,8.84,64408.0,8.6017,8.6114,8.592,8.592,64408.0
2024-09-10 13:15:00,8.84,8.88,8.84,8.87,97626.0,8.592,8.6308,8.592,8.6211,97626.0
2024-09-10 13:20:00,8.87,8.88,8.85,8.88,85465.0,8.6211,8.6308,8.6017,8.6308,85465.0
2024-09-10 13:25:00,8.87,8.88,8.86,8.87,75569.0,8.6211,8.6308,8.6114,8.6211,75569.0
2024-09-10 13:30:00,8.87,8.88,8.86,8.88,89362.0,8.6211,8.6308,8.6114,8.6308,89362.0
2024-09-10 13:35:00,8.87,8.89,8.87,8.88,83821.0,8.6211,8.6406,8.6211,8.6308,83821.0
2024-09-10 13:40:00,8.88,8.89,8.86,8.87,46663.0,8.6308,8.6406,8.6114,8.6211,46663.0
2024-09-10 13:45:00,8.87,8.87,8.85,8.87,62983.0,8.6211,8.6211,8.6017,8.6211,62983.0
2024-09-10 13:50:00,8.87,8.88,8.86,8.86,40513.0,8.6211,8.6308,8.6114,8.6114,40513.0
2024-09-10 13:55:00,8.87,8.88,8.84,8.85,75701.0,8.6211,8.6308,8.592,8.6017,75701.0
2024-09-10 14:00:00,8.85,8.86,8.84,8.85,93453.0,8.6017,8.6114,8.592,8.6017,93453.0
2024-09-10 14:05:00,8.84,8.84,8.83,8.84,40098.0,8.592,8.592,8.5822,8.592,40098.0
2024-09-10 14:10:00,8.84,8.85,8.83,8.85,81421.0,8.592,8.6017,8.5822,8.6017,81421.0
2024-09-10 14:15:00,8.85,8.87,8.84,8.87,104624.0,8.6017,8.6211,8.592,8.6211,104624.0
2024-09-10 14:20:00,8.87,8.87,8.85,8.87,64787.0,8.6211,8.6211,8.6017,8.6211,64787.0
2024-09-10 14:25:00,8.87,8.87,8.84,8.85,143640.0,8.6211,8.6211,8.592,8.6017,143640.0
2024-09-10 14:30:00,8.84,8.84,8.82,8.84,79790.0,8.592,8.592,8.5725,8.592,79790.0
2024-09-10 14:35:00,8.84,8.85,8.83,8.84,70505.0,8.592,8.6017,8.5822,8.592,70505.0
2024-09-10 14:40:00,8.84,8.86,8.83,8.86,105987.0,8.592,8.6114,8.5822,8.6114,105987.0
2024-09-10 14:45:00,8.86,8.88,8.85,8.88,65348.0,8.6114,8.6308,8.6017,8.6308,65348.0
2024-09-10 14:50:00,8.88,8.89,8.87,8.88,116450.0,8.6308,8.6406,8.6211,8.6308,116450.0
2024-09-10 14:55:00,8.88,8.89,8.87,8.88,98822.0,8.6308,8.6406,8.6211,8.6308,98822.0
2024-09-10 15:00:00,8.89,8.9,8.86,8.87,159868.0,8.6406,8.6503,8.6114,8.6211,159868.0
2024-09-10 15:05:00,8.87,8.87,8.85,8.86,81180.0,8.6211,8.6211,8.6017,8.6114,81180.0
2024-09-10 15:10:00,8.86,8.87,8.85,8.87,82004.0,8.6114,8.6211,8.6017,8.6211,82004.0
2024-09-10 15:15:00,8.86,8.87,8.84,8.85,75311.0,8.6114,8.6211,8.592,8.6017,75311.0
2024-09-10 15:20:00,8.85,8.86,8.82,8.83,185460.0,8.6017,8.6114,8.5725,8.5822,185460.0
2024-09-10 15:25:00,8.83,8.85,8.81,8.85,246182.0,8.5822,8.6017,8.5628,8.6017,246182.0
2024-09-10 15:30:00,8.84,8.85,8.84,8.85,121053.0,8.592,8.6017,8.592,8.6017,121053.0
2024-09-10 15:35:00,8.85,8.86,8.84,8.86,126753.0,8.6017,8.6114,8.592,8.6114,126753.0
2024-09-10 15:40:00,8.86,8.88,8.85,8.88,158028.0,8.6114,8.6308,8.6017,8.6308,158028.0
2024-09-10 15:45:00,8.88,8.89,8.86,8.87,276122.0,8.6308,8.6406,8.6114,8.6211,276122.0
2024-09-10 15:50:00,8.87,8.88,8.83,8.86,398703.0,8.6211,8.6308,8.5822,8.6114,398703.0
2024-09-10 15:55:00,8.86,8.9,8.85,8.87,704571.0,8.6114,8.6503,8.6017,8.6211,704571.0
2024-09-11 09:30:00,8.82,8.82,8.7,8.73,528155.0,8.5725,8.5725,8.4559,8.4851,528155.0
2024-09-11 09:35:00,8.72,8.74,8.71,8.71,143970.0,8.4753,8.4948,8.4656,8.4656,143970.0
2024-09-11 09:40:00,8.71,8.73,8.69,8.72,219753.0,8.4656,8.4851,8.4462,8.4753,219753.0
2024-09-11 09:45:00,8.72,8.76,8.71,8.75,220009.0,8.4753,8.5142,8.4656,8.5045,220009.0
2024-09-11 09:50:00,8.74,8.75,8.7,8.71,134280.0,8.4948,8.5045,8.4559,8.4656,134280.0
2024-09-11 09:55:00,8.7,8.71,8.66,8.66,121113.0,8.4559,8.4656,8.417,8.417,121113.0
2024-09-11 10:00:00,8.67,8.69,8.64,8.64,196102.0,8.4267,8.4462,8.3976,8.3976,196102.0
2024-09-11 10:05:00,8.64,8.66,8.62,8.64,184218.0,8.3976,8.417,8.3781,8.3976,184218.0
2024-09-11 10:10:00,8.65,8.66,8.63,8.63,99231.0,8.4073,8.417,8.3879,8.3879,99231.0
2024-09-11 10:15:00,8.63,8.64,8.6,8.61,181382.0,8.3879,8.3976,8.3587,8.3684,181382.0
2024-09-11 10:20:00,8.61,8.63,8.6,8.61,224380.0,8.3684,8.3879,8.3587,8.3684,224380.0
2024-09-11 10:25:00,8.62,8.63,8.59,8.6,224225.0,8.3781,8.3879,8.349,8.3587,224225.0
2024-09-11 10:30:00,8.6,8.63,8.59,8.62,217886.0,8.3587,8.3879,8.349,8.3781,217886.0
2024-09-11 10:35:00,8.62,8.63,8.59,8.6,168548.0,8.3781,8.3879,8.349,8.3587,168548.0
2024-09-11 10:40:00,8.59,8.61,8.58,8.61,166522.0,8.349,8.3684,8.3393,8.3684,166522.0
2024-09-11 10:45:00,8.61,8.61,8.59,8.6,191359.0,8.3684,8.3684,8.349,8.3587,191359.0
2024-09-11 10:50:00,8.6,8.61,8.59,8.6,158884.0,8.3587,8.3684,8.349,8.3587,158884.0
2024-09-11 10:55:00,8.6,8.64,8.59,8.64,171446.0,8.3587,8.3976,8.349,8.3976,171446.0
2024-09-11 11:00:00,8.64,8.66,8.63,8.64,274098.0,8.3976,8.417,8.3879,8.3976,274098.0
2024-09-11 11:05:00,8.64,8.66,8.63,8.63,122284.0,8.3976,8.417,8.3879,8.3879,122284.0
2024-09-11 11:10:00,8.63,8.66,8.63,8.65,100460.0,8.3879,8.417,8.3879,8.4073,100460.0
2024-09-11 11:15:00,8.65,8.66,8.64,8.66,54034.0,8.4073,8.417,8.3976,8.417,54034.0
2024-09-11 11:20:00,8.65,8.66,8.63,8.64,101211.0,8.4073,8.417,8.3879,8.3976,101211.0
2024-09-11 11:25:00,8.64,8.66,8.64,8.65,63620.0,8.3976,8.417,8.3976,8.4073,63620.0
2024-09-11 11:30:00,8.66,8.68,8.65,8.67,65871.0,8.417,8.4365,8.4073,8.4267,65871.0
2024-09-11 11:35:00,8.67,8.7,8.67,8.7,93970.0,8.4267,8.4559,8.4267,8.4559,93970.0
2024-09-11 11:40:00,8.7,8.7,8.65,8.66,179000.0,8.4559,8.4559,8.4073,8.417,179000.0
2024-09-11 11:45:00,8.66,8.66,8.63,8.63,78522.0,8.417,8.417,8.3879,8.3879,78522.0
2024-09-11 11:50:00,8.64,8.64,8.61,8.62,112196.0,8.3976,8.3976,8.3684,8.3781,112196.0
2024-09-11 11:55:00,8.61,8.63,8.6,8.61,152109.0,8.3684,8.3879,8.3587,8.3684,152109.0
2024-09-11 12:00:00,8.61,8.62,8.59,8.62,225127.0,8.3684,8.3781,8.349,8.3781,225127.0
2024-09-11 12:05:00,8.62,8.63,8.58,8.59,184636.0,8.3781,8.3879,8.3393,8.349,184636.0
2024-09-11 12:10:00,8.59,8.6,8.56,8.57,386298.0,8.349,8.3587,8.3198,8.3295,386298.0
2024-09-11 12:15:00,8.57,8.59,8.56,8.58,115310.0,8.3295,8.349,8.3198,8.3393,115310.0
2024-09-11 12:20:00,8.59,8.61,8.58,8.6,133995.0,8.349,8.3684,8.3393,8.3587,133995.0
2024-09-11 12:25:00,8.6,8.62,8.59,8.61,148396.0,8.3587,8.3781,8.349,8.3684,148396.0
2024-09-11 12:30:00,8.61,8.62,8.59,8.61,187205.0,8.3684,8.3781,8.349,8.3684,187205.0
2024-09-11 12:35:00,8.61,8.63,8.6,8.62,283850.0,8.3684,8.3879,8.3587,8.3781,283850.0
2024-09-11 12:40:00,8.62,8.63,8.57,8.58,647073.0,8.3781,8.3879,8.3295,8.3393,647073.0
2024-09-11 12:45:00,8.58,8.58,8.57,8.57,170967.0,8.3393,8.3393,8.3295,8.3295,170967.0
2024-09-11 12:50:00,8.58,8.59,8.56,8.57,219376.0,8.3393,8.349,8.3198,8.3295,219376.0
2024-09-11 12:55:00,8.56,8.58,8.56,8.58,193635.0,8.3198,8.3393,8.3198,8.3393,193635.0
2024-09-11 13:00:00,8.58,8.6,8.57,8.58,152207.0,8.3393,8.3587,8.3295,8.3393,152207.0
2024-09-11 13:05:00,8.59,8.61,8.58,8.61,201532.0,8.349,8.3684,8.3393,8.3684,201532.0
2024-09-11 13:10:00,8.61,8.68,8.6,8.68,329745.0,8.3684,8.4365,8.3587,8.4365,329745.0
2024-09-11 13:15:00,8.68,8.7,8.67,8.67,228849.0,8.4365,8.4559,8.4267,8.4267,228849.0
2024-09-11 13:20:00,8.67,8.7,8.66,8.68,202987.0,8.4267,8.4559,8.417,8.4365,202987.0
2024-09-11 13:25:00,8.68,8.69,8.64,8.64,147733.0,8.4365,8.4462,8.3976,8.3976,147733.0
2024-09-11 13:30:00,8.65,8.66,8.64,8.66,120213.0,8.4073,8.417,8.3976,8.417,120213.0
2024-09-11 13:35:00,8.66,8.66,8.63,8.63,158189.0,8.417,8.417,8.3879,8.3879,158189.0
2024-09-11 13:40:00,8.63,8.64,8.63,8.64,122193.0,8.3879,8.3976,8.3879,8.3976,122193.0
2024-09-11 13:45:00,8.64,8.66,8.63,8.65,180193.0,8.3976,8.417,8.3879,8.4073,180193.0
2024-09-11 13:50:00,8.64,8.66,8.63,8.63,132497.0,8.3976,8.417,8.3879,8.3879,132497.0
2024-09-11 13:55:00,8.63,8.64,8.62,8.64,121345.0,8.3879,8.3976,8.3781,8.3976,121345.0
2024-09-11 14:00:00,8.63,8.64,8.62,8.63,123366.0,8.3879,8.3976,8.3781,8.3879,123366.0
2024-09-11 14:05:00,8.63,8.64,8.63,8.63,57226.0,8.3879,8.3976,8.3879,8.3879,57226.0
2024-09-11 14:10:00,8.63,8.65,8.62,8.64,128335.0,8.3879,8.4073,8.3781,8.3976,128335.0
2024-09-11 14:15:00,8.64,8.66,8.64,8.66,132196.0,8.3976,8.417,8.3976,8.417,132196.0
2024-09-11 14:20:00,8.66,8.67,8.63,8.64,320419.0,8.417,8.4267,8.3879,8.3976,320419.0
2024-09-11 14:25:00,8.64,8.69,8.63,8.69,208364.0,8.3976,8.4462,8.3879,8.4462,208364.0
2024-09-11 14:30:00,8.69,8.73,8.67,8.72,261292.0,8.4462,8.4851,8.4267,8.4753,261292.0
2024-09-11 14:35:00,8.72,8.75,8.7,8.74,193384.0,8.4753,8.5045,8.4559,8.4948,193384.0
2024-09-11 14:40:00,8.74,8.76,8.73,8.74,254653.0,8.4948,8.5142,8.4851,8.4948,254653.0
2024-09-11 14:45:00,8.74,8.75,8.72,8.72,195824.0,8.4948,8.5045,8.4753,8.4753,195824.0
2024-09-11 14:50:00,8.72,8.75,8.71,8.74,199183.0,8.4753,8.5045,8.4656,8.4948,199183.0
2024-09-11 14:55:00,8.74,8.75,8.7,8.7,703027.0,8.4948,8.5045,8.4559,8.4559,703027.0
2024-09-11 15:00:00,8.71,8.74,8.7,8.71,166834.0,8.4656,8.4948,8.4559,8.4656,166834.0
2024-09-11 15:05:00,8.71,8.76,8.7,8.74,194106.0,8.4656,8.5142,8.4559,8.4948,194106.0
2024-09-11 15:10:00,8.75,8.75,8.73,8.73,118632.0,8.5045,8.5045,8.4851,8.4851,118632.0
2024-09-11 15:15:00,8.74,8.74,8.71,8.72,269928.0,8.4948,8.4948,8.4656,8.4753,269928.0
2024-09-11 15:20:00,8.72,8.74,8.71,8.71,222538.0,8.4753,8.4948,8.4656,8.4656,222538.0
2024-09-11 15:25:00,8.72,8.75,8.71,8.75,134408.0,8.4753,8.5045,8.4656,8.5045,134408.0
2024-09-11 15:30:00,8.75,8.79,8.74,8.79,485244.0,8.5045,8.5434,8.4948,8.5434,485244.0
2024-09-11 15:35:00,8.78,8.81,8.78,8.79,378017.0,8.5336,8.5628,8.5336,8.5434,378017.0
2024-09-11 15:40:00,8.79,8.8,8.76,8.79,248597.0,8.5434,8.5531,8.5142,8.5434,248597.0
2024-09-11 15:45:00,8.79,8.8,8.75,8.76,423632.0,8.5434,8.5531,8.5045,8.5142,423632.0
2024-09-11 15:50:00,8.77,8.77,8.74,8.76,645041.0,8.5239,8.5239,8.4948,8.5142,645041.0
2024-09-11 15:55:00,8.76,8.76,8.73,8.74,1256979.0,8.5142,8.5142,8.4851,8.4948,1256979.0
2024-09-12 09:30:00,8.77,8.93,8.75,8.91,758651.0,8.5239,8.6794,8.5045,8.66,758651.0
2024-09-12 09:35:00,8.91,8.96,8.87,8.88,412536.0,8.66,8.7086,8.6211,8.6308,412536.0
2024-09-12 09:40:00,8.88,8.92,8.81,8.82,142463.0,8.6308,8.6697,8.5628,8.5725,142463.0
2024-09-12 09:45:00,8.81,8.88,8.8,8.83,177465.0,8.5628,8.6308,8.5531,8.5822,177465.0
2024-09-12 09:50:00,8.82,8.83,8.78,8.79,159995.0,8.5725,8.5822,8.5336,8.5434,159995.0
2024-09-12 09:55:00,8.79,8.8,8.76,8.78,117532.0,8.5434,8.5531,8.5142,8.5336,117532.0
2024-09-12 10:00:00,8.77,8.79,8.75,8.77,157240.0,8.5239,8.5434,8.5045,8.5239,157240.0
2024-09-12 10:05:00,8.77,8.81,8.77,8.8,122679.0,8.5239,8.5628,8.5239,8.5531,122679.0
2024-09-12 10:10:00,8.8,8.85,8.8,8.83,116285.0,8.5531,8.6017,8.5531,8.5822,116285.0
2024-09-12 10:15:00,8.83,8.88,8.82,8.88,83226.0,8.5822,8.6308,8.5725,8.6308,83226.0
2024-09-12 10:20:00,8.88,8.88,8.86,8.87,122622.0,8.6308,8.6308,8.6114,8.6211,122622.0
2024-09-12 10:25:00,8.87,8.88,8.83,8.87,397204.0,8.6211,8.6308,8.5822,8.6211,397204.0
2024-09-12 10:30:00,8.87,8.99,8.86,8.97,429446.0,8.6211,8.7378,8.6114,8.7183,429446.0
2024-09-12 10:35:00,8.97,9.03,8.96,8.97,492559.0,8.7183,8.7766,8.7086,8.7183,492559.0
2024-09-12 10:40:00,8.96,9.0,8.96,8.99,129623.0,8.7086,8.7475,8.7086,8.7378,129623.0
2024-09-12 10:45:00,8.99,9.01,8.98,9.0,220071.0,8.7378,8.7572,8.728,8.7475,220071.0
2024-09-12 10:50:00,9.0,9.0,8.93,8.93,125300.0,8.7475,8.7475,8.6794,8.6794,125300.0
2024-09-12 10:55:00,8.93,8.97,8.92,8.94,105849.0,8.6794,8.7183,8.6697,8.6892,105849.0
2024-09-12 11:00:00,8.94,8.98,8.93,8.96,125898.0,8.6892,8.728,8.6794,8.7086,125898.0
2024-09-12 11:05:00,8.95,8.97,8.95,8.96,105704.0,8.6989,8.7183,8.6989,8.7086,105704.0
2024-09-12 11:10:00,8.96,8.98,8.95,8.96,83680.0,8.7086,8.728,8.6989,8.7086,83680.0
2024-09-12 11:15:00,8.96,8.97,8.94,8.94,59607.0,8.7086,8.7183,8.6892,8.6892,59607.0
2024-09-12 11:20:00,8.94,8.96,8.92,8.95,137774.0,8.6892,8.7086,8.6697,8.6989,137774.0
2024-09-12 11:25:00,8.95,8.96,8.91,8.92,99873.0,8.6989,8.7086,8.66,8.6697,99873.0
2024-09-12 11:30:00,8.91,8.95,8.9,8.94,100056.0,8.66,8.6989,8.6503,8.6892,100056.0
2024-09-12 11:35:00,8.94,8.95,8.93,8.95,59002.0,8.6892,8.6989,8.6794,8.6989,59002.0
2024-09-12 11:40:00,8.95,8.96,8.94,8.94,158879.0,8.6989,8.7086,8.6892,8.6892,158879.0
2024-09-12 11:45:00,8.95,8.95,8.92,8.93,44374.0,8.6989,8.6989,8.6697,8.6794,44374.0
2024-09-12 11:50:00,8.94,8.94,8.92,8.93,53813.0,8.6892,8.6892,8.6697,8.6794,53813.0
2024-09-12 11:55:00,8.93,8.93,8.9,8.92,105862.0,8.6794,8.6794,8.6503,8.6697,105862.0
2024-09-12 12:00:00,8.92,8.92,8.91,8.92,59207.0,8.6697,8.6697,8.66,8.6697,59207.0
2024-09-12 12:05:00,8.92,8.93,8.9,8.93,106799.0,8.6697,8.6794,8.6503,8.6794,106799.0
2024-09-12 12:10:00,8.93,8.93,8.91,8.91,41920.0,8.6794,8.6794,8.66,8.66,41920.0
2024-09-12 12:15:00,8.92,8.96,8.91,8.93,112753.0,8.6697,8.7086,8.66,8.6794,112753.0
2024-09-12 12:20:00,8.93,8.93,8.91,8.92,72212.0,8.6794,8.6794,8.66,8.6697,72212.0
2024-09-12 12:25:00,8.92,8.93,8.89,8.89,82496.0,8.6697,8.6794,8.6406,8.6406,82496.0
2024-09-12 12:30:00,8.89,8.93,8.89,8.93,101405.0,8.6406,8.6794,8.6406,8.6794,101405.0
2024-09-12 12:35:00,8.93,8.95,8.9,8.91,90160.0,8.6794,8.6989,8.6503,8.66,90160.0
2024-09-12 12:40:00,8.9,8.92,8.89,8.9,94595.0,8.6503,8.6697,8.6406,8.6503,94595.0
2024-09-12 12:45:00,8.89,8.9,8.86,8.86,94074.0,8.6406,8.6503,8.6114,8.6114,94074.0
2024-09-12 12:50:00,8.87,8.92,8.86,8.89,125417.0,8.6211,8.6697,8.6114,8.6406,125417.0
2024-09-12 12:55:00,8.89,8.9,8.88,8.88,62295.0,8.6406,8.6503,8.6308,8.6308,62295.0
2024-09-12 13:00:00,8.88,8.91,8.88,8.91,39935.0,8.6308,8.66,8.6308,8.66,39935.0
2024-09-12 13:05:00,8.91,8.92,8.89,8.92,57528.0,8.66,8.6697,8.6406,8.6697,57528.0
2024-09-12 13:10:00,8.92,8.92,8.91,8.92,19309.0,8.6697,8.6697,8.66,8.6697,19309.0
2024-09-12 13:15:00,8.91,8.93,8.91,8.92,54332.0,8.66,8.6794,8.66,8.6697,54332.0
2024-09-12 13:20:00,8.92,8.93,8.91,8.91,58725.0,8.6697,8.6794,8.66,8.66,58725.0
2024-09-12 13:25:00,8.91,8.92,8.91,8.92,49012.0,8.66,8.6697,8.66,8.6697,49012.0
2024-09-12 13:30:00,8.92,8.93,8.91,8.93,80305.0,8.6697,8.6794,8.66,8.6794,80305.0
2024-09-12 13:35:00,8.93,8.94,8.92,8.94,114757.0,8.6794,8.6892,8.6697,8.6892,114757.0
2024-09-12 13:40:00,8.94,8.97,8.93,8.95,133212.0,8.6892,8.7183,8.6794,8.6989,133212.0
2024-09-12 13:45:00,8.96,8.97,8.95,8.96,93162.0,8.7086,8.7183,8.6989,8.7086,93162.0
2024-09-12 13:50:00,8.97,8.99,8.96,8.98,103688.0,8.7183,8.7378,8.7086,8.728,103688.0
2024-09-12 13:55:00,8.98,9.0,8.96,8.96,104063.0,8.728,8.7475,8.7086,8.7086,104063.0
2024-09-12 14:00:00,8.96,8.97,8.93,8.94,99346.0,8.7086,8.7183,8.6794,8.6892,99346.0
2024-09-12 14:05:00,8.94,8.94,8.91,8.92,68647.0,8.6892,8.6892,8.66,8.6697,68647.0
2024-09-12 14:10:00,8.92,8.93,8.91,8.91,52458.0,8.6697,8.6794,8.66,8.66,52458.0
2024-09-12 14:15:00,8.91,8.92,8.89,8.91,75254.0,8.66,8.6697,8.6406,8.66,75254.0
2024-09-12 14:20:00,8.91,8.91,8.87,8.88,176391.0,8.66,8.66,8.6211,8.6308,176391.0
2024-09-12 14:25:00,8.88,8.88,8.86,8.87,143941.0,8.6308,8.6308,8.6114,8.6211,143941.0
2024-09-12 14:30:00,8.87,8.87,8.84,8.86,173477.0,8.6211,8.6211,8.592,8.6114,173477.0
2024-09-12 14:35:00,8.86,8.87,8.85,8.86,214015.0,8.6114,8.6211,8.6017,8.6114,214015.0
2024-09-12 14:40:00,8.86,8.87,8.85,8.87,147376.0,8.6114,8.6211,8.6017,8.6211,147376.0
2024-09-12 14:45:00,8.86,8.87,8.85,8.86,71669.0,8.6114,8.6211,8.6017,8.6114,71669.0
2024-09-12 14:50:00,8.86,8.86,8.81,8.83,123983.0,8.6114,8.6114,8.5628,8.5822,123983.0
2024-09-12 14:55:00,8.83,8.84,8.81,8.83,96084.0,8.5822,8.592,8.5628,8.5822,96084.0
2024-09-12 15:00:00,8.83,8.84,8.81,8.82,106789.0,8.5822,8.592,8.5628,8.5725,106789.0
2024-09-12 15:05:00,8.82,8.84,8.81,8.84,91545.0,8.5725,8.592,8.5628,8.592,91545.0
2024-09-12 15:10:00,8.84,8.85,8.83,8.85,153648.0,8.592,8.6017,8.5822,8.6017,153648.0
2024-09-12 15:15:00,8.85,8.86,8.84,8.86,91565.0,8.6017,8.6114,8.592,8.6114,91565.0
2024-09-12 15:20:00,8.86,8.86,8.81,8.84,572065.0,8.6114,8.6114,8.5628,8.592,572065.0
2024-09-12 15:25:00,8.84,8.87,8.83,8.86,149772.0,8.592,8.6211,8.5822,8.6114,149772.0
2024-09-12 15:30:00,8.86,8.86,8.82,8.83,200169.0,8.6114,8.6114,8.5725,8.5822,200169.0
2024-09-12 15:35:00,8.83,8.86,8.83,8.84,187997.0,8.5822,8.6114,8.5822,8.592,187997.0
2024-09-12 15:40:00,8.84,8.85,8.82,8.83,209310.0,8.592,8.6017,8.5725,8.5822,209310.0
2024-09-12 15:45:00,8.83,8.83,8.81,8.81,197126.0,8.5822,8.5822,8.5628,8.5628,197126.0
2024-09-12 15:50:00,8.82,8.82,8.78,8.81,772646.0,8.5725,8.5725,8.5336,8.5628,772646.0
2024-09-12 15:55:00,8.8,8.84,8.79,8.84,1426892.0,8.5531,8.592,8.5434,8.592,1426892.0
2024-09-13 09:30:00,8.95,9.0,8.94,8.96,462250.0,8.6989,8.7475,8.6892,8.7086,462250.0
2024-09-13 09:35:00,8.97,8.97,8.86,8.88,263732.0,8.7183,8.7183,8.6114,8.6308,263732.0
2024-09-13 09:40:00,8.87,8.89,8.84,8.85,167458.0,8.6211,8.6406,8.592,8.6017,167458.0
2024-09-13 09:45:00,8.85,8.92,8.84,8.91,115112.0,8.6017,8.6697,8.592,8.66,115112.0
2024-09-13 09:50:00,8.91,8.95,8.9,8.95,101085.0,8.66,8.6989,8.6503,8.6989,101085.0
2024-09-13 09:55:00,8.95,8.97,8.94,8.95,132734.0,8.6989,8.7183,8.6892,8.6989,132734.0
2024-09-13 10:00:00,8.95,8.99,8.92,8.99,218727.0,8.6989,8.7378,8.6697,8.7378,218727.0
2024-09-13 10:05:00,8.99,9.01,8.96,8.99,237553.0,8.7378,8.7572,8.7086,8.7378,237553.0
2024-09-13 10:10:00,8.99,9.06,8.98,9.04,270120.0,8.7378,8.8058,8.728,8.7864,270120.0
2024-09-13 10:15:00,9.04,9.1,9.04,9.1,264437.0,8.7864,8.8447,8.7864,8.8447,264437.0
2024-09-13 10:20:00,9.1,9.16,9.09,9.16,426819.0,8.8447,8.903,8.8349,8.903,426819.0
2024-09-13 10:25:00,9.15,9.2,9.15,9.18,379329.0,8.8933,8.9419,8.8933,8.9224,379329.0
2024-09-13 10:30:00,9.18,9.2,9.11,9.13,281116.0,8.9224,8.9419,8.8544,8.8738,281116.0
2024-09-13 10:35:00,9.13,9.18,9.13,9.18,194347.0,8.8738,8.9224,8.8738,8.9224,194347.0
2024-09-13 10:40:00,9.18,9.18,9.14,9.17,138891.0,8.9224,8.9224,8.8835,8.9127,138891.0
2024-09-13 10:45:00,9.17,9.21,9.16,9.2,277457.0,8.9127,8.9516,8.903,8.9419,277457.0
2024-09-13 10:50:00,9.2,9.2,9.16,9.17,137832.0,8.9419,8.9419,8.903,8.9127,137832.0
2024-09-13 10:55:00,9.17,9.17,9.13,9.17,254282.0,8.9127,8.9127,8.8738,8.9127,254282.0
2024-09-13 11:00:00,9.17,9.18,9.15,9.16,75912.0,8.9127,8.9224,8.8933,8.903,75912.0
2024-09-13 11:05:00,9.17,9.17,9.13,9.14,68640.0,8.9127,8.9127,8.8738,8.8835,68640.0
2024-09-13 11:10:00,9.13,9.16,9.13,9.13,76432.0,8.8738,8.903,8.8738,8.8738,76432.0
2024-09-13 11:15:00,9.13,9.14,9.11,9.13,86610.0,8.8738,8.8835,8.8544,8.8738,86610.0
2024-09-13 11:20:00,9.13,9.15,9.12,9.14,71721.0,8.8738,8.8933,8.8641,8.8835,71721.0
2024-09-13 11:25:00,9.14,9.19,9.12,9.17,141911.0,8.8835,8.9321,8.8641,8.9127,141911.0
2024-09-13 11:30:00,9.18,9.2,9.16,9.19,144550.0,8.9224,8.9419,8.903,8.9321,144550.0
2024-09-13 11:35:00,9.19,9.21,9.18,9.21,133169.0,8.9321,8.9516,8.9224,8.9516,133169.0
2024-09-13 11:40:00,9.21,9.24,9.2,9.24,212574.0,8.9516,8.9807,8.9419,8.9807,212574.0
2024-09-13 11:45:00,9.24,9.25,9.21,9.21,98970.0,8.9807,8.9905,8.9516,8.9516,98970.0
2024-09-13 11:50:00,9.21,9.24,9.21,9.23,96122.0,8.9516,8.9807,8.9516,8.971,96122.0
2024-09-13 11:55:00,9.24,9.27,9.2,9.21,207521.0,8.9807,9.0099,8.9419,8.9516,207521.0
2024-09-13 12:00:00,9.21,9.24,9.2,9.22,143931.0,8.9516,8.9807,8.9419,8.9613,143931.0
2024-09-13 12:05:00,9.22,9.24,9.21,9.23,200188.0,8.9613,8.9807,8.9516,8.971,200188.0
2024-09-13 12:10:00,9.24,9.26,9.22,9.23,191474.0,8.9807,9.0002,8.9613,8.971,191474.0
2024-09-13 12:15:00,9.22,9.28,9.21,9.28,242352.0,8.9613,9.0196,8.9516,9.0196,242352.0
2024-09-13 12:20:00,9.27,9.29,9.26,9.26,139659.0,9.0099,9.0293,9.0002,9.0002,139659.0
2024-09-13 12:25:00,9.27,9.27,9.25,9.26,99947.0,9.0099,9.0099,8.9905,9.0002,99947.0
2024-09-13 12:30:00,9.26,9.26,9.22,9.24,185836.0,9.0002,9.0002,8.9613,8.9807,185836.0
2024-09-13 12:35:00,9.23,9.24,9.21,9.24,78243.0,8.971,8.9807,8.9516,8.9807,78243.0
2024-09-13 12:40:00,9.23,9.24,9.22,9.22,113533.0,8.971,8.9807,8.9613,8.9613,113533.0
2024-09-13 12:45:00,9.22,9.25,9.2,9.24,90349.0,8.9613,8.9905,8.9419,8.9807,90349.0
2024-09-13 12:50:00,9.24,9.26,9.23,9.26,81261.0,8.9807,9.0002,8.971,9.0002,81261.0
2024-09-13 12:55:00,9.26,9.27,9.22,9.22,163848.0,9.0002,9.0099,8.9613,8.9613,163848.0
2024-09-13 13:00:00,9.22,9.23,9.2,9.21,160189.0,8.9613,8.971,8.9419,8.9516,160189.0
2024-09-13 13:05:00,9.21,9.23,9.21,9.22,75325.0,8.9516,8.971,8.9516,8.9613,75325.0
2024-09-13 13:10:00,9.22,9.23,9.19,9.19,180927.0,8.9613,8.971,8.9321,8.9321,180927.0
2024-09-13 13:15:00,9.2,9.24,9.19,9.22,254564.0,8.9419,8.9807,8.9321,8.9613,254564.0
2024-09-13 13:20:00,9.23,9.23,9.22,9.22,44050.0,8.971,8.971,8.9613,8.9613,44050.0
2024-09-13 13:25:00,9.23,9.27,9.22,9.27,105883.0,8.971,9.0099,8.9613,9.0099,105883.0
2024-09-13 13:30:00,9.27,9.28,9.26,9.27,88258.0,9.0099,9.0196,9.0002,9.0099,88258.0
2024-09-13 13:35:00,9.27,9.29,9.26,9.28,75531.0,9.0099,9.0293,9.0002,9.0196,75531.0
2024-09-13 13:40:00,9.29,9.3,9.25,9.27,120851.0,9.0293,9.0391,8.9905,9.0099,120851.0
2024-09-13 13:45:00,9.27,9.27,9.26,9.27,24348.0,9.0099,9.0099,9.0002,9.0099,24348.0
2024-09-13 13:50:00,9.27,9.27,9.22,9.24,94688.0,9.0099,9.0099,8.9613,8.9807,94688.0
2024-09-13 13:55:00,9.24,9.25,9.23,9.24,38506.0,8.9807,8.9905,8.971,8.9807,38506.0
2024-09-13 14:00:00,9.23,9.23,9.17,9.18,162062.0,8.971,8.971,8.9127,8.9224,162062.0
2024-09-13 14:05:00,9.18,9.19,9.17,9.19,80480.0,8.9224,8.9321,8.9127,8.9321,80480.0
2024-09-13 14:10:00,9.19,9.19,9.16,9.18,58594.0,8.9321,8.9321,8.903,8.9224,58594.0
2024-09-13 14:15:00,9.18,9.2,9.17,9.19,53177.0,8.9224,8.9419,8.9127,8.9321,53177.0
2024-09-13 14:20:00,9.19,9.2,9.17,9.19,107397.0,8.9321,8.9419,8.9127,8.9321,107397.0
2024-09-13 14:25:00,9.19,9.19,9.17,9.19,37039.0,8.9321,8.9321,8.9127,8.9321,37039.0
2024-09-13 14:30:00,9.19,9.2,9.17,9.2,70553.0,8.9321,8.9419,8.9127,8.9419,70553.0
2024-09-13 14:35:00,9.2,9.2,9.15,9.16,137424.0,8.9419,8.9419,8.8933,8.903,137424.0
2024-09-13 14:40:00,9.16,9.21,9.16,9.21,133986.0,8.903,8.9516,8.903,8.9516,133986.0
2024-09-13 14:45:00,9.21,9.21,9.17,9.17,134405.0,8.9516,8.9516,8.9127,8.9127,134405.0
2024-09-13 14:50:00,9.18,9.18,9.16,9.18,124672.0,8.9224,8.9224,8.903,8.9224,124672.0
2024-09-13 14:55:00,9.18,9.26,9.17,9.24,648672.0,8.9224,9.0002,8.9127,8.9807,648672.0
2024-09-13 15:00:00,9.23,9.23,9.16,9.18,246717.0,8.971,8.971,8.903,8.9224,246717.0
2024-09-13 15:05:00,9.18,9.18,9.14,9.17,164187.0,8.9224,8.9224,8.8835,8.9127,164187.0
2024-09-13 15:10:00,9.17,9.17,9.16,9.17,45766.0,8.9127,8.9127,8.903,8.9127,45766.0
2024-09-13 15:15:00,9.17,9.2,9.15,9.19,208914.0,8.9127,8.9419,8.8933,8.9321,208914.0
2024-09-13 15:20:00,9.18,9.19,9.18,9.19,41662.0,8.9224,8.9321,8.9224,8.9321,41662.0
2024-09-13 15:25:00,9.19,9.21,9.18,9.21,101224.0,8.9321,8.9516,8.9224,8.9516,101224.0
2024-09-13 15:30:00,9.21,9.23,9.2,9.22,162438.0,8.9516,8.971,8.9419,8.9613,162438.0
2024-09-13 15:35:00,9.21,9.22,9.18,9.21,367612.0,8.9516,8.9613,8.9224,8.9516,367612.0
2024-09-13 15:40:00,9.21,9.21,9.19,9.19,163693.0,8.9516,8.9516,8.9321,8.9321,163693.0
2024-09-13 15:45:00,9.2,9.22,9.18,9.21,315282.0,8.9419,8.9613,8.9224,8.9516,315282.0
2024-09-13 15:50:00,9.22,9.23,9.2,9.21,588652.0,8.9613,8.971,8.9419,8.9516,588652.0
2024-09-13 15:55:00,9.21,9.24,9.2,9.2,1563315.0,8.9516,8.9807,8.9419,8.9419,1563315.0
2024-09-16 09:30:00,9.25,9.31,9.23,9.23,527233.0,8.9905,9.0488,8.971,8.971,527233.0
2024-09-16 09:35:00,9.23,9.25,9.09,9.14,220114.0,8.971,8.9905,8.8349,8.8835,220114.0
2024-09-16 09:40:00,9.13,9.15,9.1,9.11,166077.0,8.8738,8.8933,8.8447,8.8544,166077.0
2024-09-16 09:45:00,9.11,9.13,9.07,9.11,275879.0,8.8544,8.8738,8.8155,8.8544,275879.0
2024-09-16 09:50:00,9.11,9.14,9.1,9.13,159340.0,8.8544,8.8835,8.8447,8.8738,159340.0
2024-09-16 09:55:00,9.12,9.17,9.12,9.16,165868.0,8.8641,8.9127,8.8641,8.903,165868.0
2024-09-16 10:00:00,9.16,9.18,9.13,9.17,92079.0,8.903,8.9224,8.8738,8.9127,92079.0
2024-09-16 10:05:00,9.17,9.17,9.13,9.13,280182.0,8.9127,8.9127,8.8738,8.8738,280182.0
2024-09-16 10:10:00,9.13,9.16,9.11,9.12,158193.0,8.8738,8.903,8.8544,8.8641,158193.0
2024-09-16 10:15:00,9.12,9.14,9.1,9.13,217952.0,8.8641,8.8835,8.8447,8.8738,217952.0
2024-09-16 10:20:00,9.13,9.13,9.11,9.12,112236.0,8.8738,8.8738,8.8544,8.8641,112236.0
2024-09-16 10:25:00,9.11,9.12,9.06,9.1,195512.0,8.8544,8.8641,8.8058,8.8447,195512.0
2024-09-16 10:30:00,9.09,9.1,9.04,9.05,273195.0,8.8349,8.8447,8.7864,8.7961,273195.0
2024-09-16 10:35:00,9.06,9.07,9.04,9.04,108452.0,8.8058,8.8155,8.7864,8.7864,108452.0
2024-09-16 10:40:00,9.05,9.05,9.02,9.04,224631.0,8.7961,8.7961,8.7669,8.7864,224631.0
2024-09-16 10:45:00,9.04,9.07,9.03,9.05,171245.0,8.7864,8.8155,8.7766,8.7961,171245.0
2024-09-16 10:50:00,9.05,9.06,9.03,9.04,144492.0,8.7961,8.8058,8.7766,8.7864,144492.0
2024-09-16 10:55:00,9.03,9.04,8.99,9.01,286346.0,8.7766,8.7864,8.7378,8.7572,286346.0
2024-09-16 11:00:00,9.02,9.03,9.01,9.02,90008.0,8.7669,8.7766,8.7572,8.7669,90008.0
2024-09-16 11:05:00,9.02,9.06,9.01,9.04,137780.0,8.7669,8.8058,8.7572,8.7864,137780.0
2024-09-16 11:10:00,9.04,9.06,9.02,9.03,151281.0,8.7864,8.8058,8.7669,8.7766,151281.0
2024-09-16 11:15:00,9.03,9.03,9.0,9.01,67172.0,8.7766,8.7766,8.7475,8.7572,67172.0
2024-09-16 11:20:00,9.0,9.02,8.98,9.0,258903.0,8.7475,8.7669,8.728,8.7475,258903.0
2024-09-16 11:25:00,9.0,9.0,8.95,8.96,267017.0,8.7475,8.7475,8.6989,8.7086,267017.0
2024-09-16 11:30:00,8.96,8.99,8.94,8.97,223809.0,8.7086,8.7378,8.6892,8.7183,223809.0
2024-09-16 11:35:00,8.97,8.98,8.96,8.97,85399.0,8.7183,8.728,8.7086,8.7183,85399.0
2024-09-16 11:40:00,8.97,9.0,8.96,8.99,136090.0,8.7183,8.7475,8.7086,8.7378,136090.0
2024-09-16 11:45:00,8.98,8.99,8.98,8.99,93211.0,8.728,8.7378,8.728,8.7378,93211.0
2024-09-16 11:50:00,8.98,8.99,8.96,8.97,157036.0,8.728,8.7378,8.7086,8.7183,157036.0
2024-09-16 11:55:00,8.98,8.99,8.97,8.99,174020.0,8.728,8.7378,8.7183,8.7378,174020.0
2024-09-16 12:00:00,8.99,8.99,8.97,8.97,105513.0,8.7378,8.7378,8.7183,8.7183,105513.0
2024-09-16 12:05:00,8.97,8.99,8.96,8.96,106713.0,8.7183,8.7378,8.7086,8.7086,106713.0
2024-09-16 12:10:00,8.96,8.98,8.95,8.96,160300.0,8.7086,8.728,8.6989,8.7086,160300.0
2024-09-16 12:15:00,8.96,8.97,8.95,8.96,109081.0,8.7086,8.7183,8.6989,8.7086,109081.0
2024-09-16 12:20:00,8.96,8.97,8.93,8.94,155573.0,8.7086,8.7183,8.6794,8.6892,155573.0
2024-09-16 12:25:00,8.94,8.96,8.93,8.96,102129.0,8.6892,8.7086,8.6794,8.7086,102129.0
2024-09-16 12:30:00,8.96,8.98,8.95,8.96,147326.0,8.7086,8.728,8.6989,8.7086,147326.0
2024-09-16 12:35:00,8.96,8.97,8.95,8.96,163705.0,8.7086,8.7183,8.6989,8.7086,163705.0
2024-09-16 12:40:00,8.96,8.97,8.95,8.96,59744.0,8.7086,8.7183,8.6989,8.7086,59744.0
2024-09-16 12:45:00,8.96,8.96,8.93,8.94,223400.0,8.7086,8.7086,8.6794,8.6892,223400.0
2024-09-16 12:50:00,8.94,8.94,8.93,8.94,157717.0,8.6892,8.6892,8.6794,8.6892,157717.0
2024-09-16 12:55:00,8.93,8.94,8.89,8.91,260248.0,8.6794,8.6892,8.6406,8.66,260248.0
2024-09-16 13:00:00,8.91,8.91,8.9,8.9,109910.0,8.66,8.66,8.6503,8.6503,109910.0
2024-09-16 13:05:00,8.9,8.91,8.89,8.91,212581.0,8.6503,8.66,8.6406,8.66,212581.0
2024-09-16 13:10:00,8.91,8.91,8.89,8.91,265784.0,8.66,8.66,8.6406,8.66,265784.0
2024-09-16 13:15:00,8.91,8.91,8.88,8.88,287938.0,8.66,8.66,8.6308,8.6308,287938.0
2024-09-16 13:20:00,8.88,8.89,8.86,8.88,357694.0,8.6308,8.6406,8.6114,8.6308,357694.0
2024-09-16 13:25:00,8.88,8.89,8.86,8.88,165524.0,8.6308,8.6406,8.6114,8.6308,165524.0
2024-09-16 13:30:00,8.89,8.92,8.87,8.92,217104.0,8.6406,8.6697,8.6211,8.6697,217104.0
2024-09-16 13:35:00,8.92,8.93,8.9,8.91,238335.0,8.6697,8.6794,8.6503,8.66,238335.0
2024-09-16 13:40:00,8.91,8.97,8.9,8.96,231134.0,8.66,8.7183,8.6503,8.7086,231134.0
2024-09-16 13:45:00,8.96,8.97,8.93,8.95,373328.0,8.7086,8.7183,8.6794,8.6989,373328.0
2024-09-16 13:50:00,8.95,8.96,8.93,8.93,92404.0,8.6989,8.7086,8.6794,8.6794,92404.0
2024-09-16 13:55:00,8.94,8.94,8.92,8.94,138277.0,8.6892,8.6892,8.6697,8.6892,138277.0
2024-09-16 14:00:00,8.94,8.94,8.91,8.91,83933.0,8.6892,8.6892,8.66,8.66,83933.0
2024-09-16 14:05:00,8.92,8.92,8.91,8.92,114190.0,8.6697,8.6697,8.66,8.6697,114190.0
2024-09-16 14:10:00,8.92,8.95,8.91,8.94,171603.0,8.6697,8.6989,8.66,8.6892,171603.0
2024-09-16 14:15:00,8.94,8.94,8.93,8.94,63899.0,8.6892,8.6892,8.6794,8.6892,63899.0
2024-09-16 14:20:00,8.94,8.94,8.93,8.94,118248.0,8.6892,8.6892,8.6794,8.6892,118248.0
2024-09-16 14:25:00,8.93,8.96,8.93,8.96,123733.0,8.6794,8.7086,8.6794,8.7086,123733.0
2024-09-16 14:30:00,8.96,8.97,8.95,8.97,233696.0,8.7086,8.7183,8.6989,8.7183,233696.0
2024-09-16 14:35:00,8.96,8.97,8.94,8.95,204223.0,8.7086,8.7183,8.6892,8.6989,204223.0
2024-09-16 14:40:00,8.95,8.96,8.93,8.94,193500.0,8.6989,8.7086,8.6794,8.6892,193500.0
2024-09-16 14:45:00,8.95,8.95,8.93,8.94,76391.0,8.6989,8.6989,8.6794,8.6892,76391.0
2024-09-16 14:50:00,8.94,8.97,8.93,8.96,232678.0,8.6892,8.7183,8.6794,8.7086,232678.0
2024-09-16 14:55:00,8.96,8.97,8.93,8.96,320208.0,8.7086,8.7183,8.6794,8.7086,320208.0
2024-09-16 15:00:00,8.97,8.97,8.93,8.94,194550.0,8.7183,8.7183,8.6794,8.6892,194550.0
2024-09-16 15:05:00,8.94,9.01,8.93,8.99,695945.0,8.6892,8.7572,8.6794,8.7378,695945.0
2024-09-16 15:10:00,9.0,9.0,8.99,9.0,149539.0,8.7475,8.7475,8.7378,8.7475,149539.0
2024-09-16 15:15:00,8.99,9.0,8.96,9.0,313377.0,8.7378,8.7475,8.7086,8.7475,313377.0
2024-09-16 15:20:00,9.0,9.01,8.98,8.99,315056.0,8.7475,8.7572,8.728,8.7378,315056.0
2024-09-16 15:25:00,8.99,8.99,8.97,8.98,119716.0,8.7378,8.7378,8.7183,8.728,119716.0
2024-09-16 15:30:00,8.97,8.98,8.94,8.97,187164.0,8.7183,8.728,8.6892,8.7183,187164.0
2024-09-16 15:35:00,8.96,8.97,8.92,8.93,296150.0,8.7086,8.7183,8.6697,8.6794,296150.0
2024-09-16 15:40:00,8.93,8.94,8.9,8.94,381888.0,8.6794,8.6892,8.6503,8.6892,381888.0
2024-09-16 15:45:00,8.94,8.98,8.94,8.96,509279.0,8.6892,8.728,8.6892,8.7086,509279.0
2024-09-16 15:50:00,8.96,9.0,8.95,8.99,1071929.0,8.7086,8.7475,8.6989,8.7378,1071929.0
2024-09-16 15:55:00,8.98,9.02,8.98,9.01,1219691.0,8.728,8.7669,8.728,8.7572,1219691.0
2024-09-17 09:30:00,9.06,9.19,9.03,9.16,744962.0,8.8058,8.9321,8.7766,8.903,744962.0
2024-09-17 09:35:00,9.16,9.22,9.12,9.17,655298.0,8.903,8.9613,8.8641,8.9127,655298.0
2024-09-17 09:40:00,9.18,9.18,9.14,9.17,270645.0,8.9224,8.9224,8.8835,8.9127,270645.0
2024-09-17 09:45:00,9.17,9.25,9.16,9.23,371955.0,8.9127,8.9905,8.903,8.971,371955.0
2024-09-17 09:50:00,9.24,9.27,9.23,9.23,348187.0,8.9807,9.0099,8.971,8.971,348187.0
2024-09-17 09:55:00,9.24,9.25,9.18,9.2,271067.0,8.9807,8.9905,8.9224,8.9419,271067.0
2024-09-17 10:00:00,9.2,9.24,9.18,9.18,145685.0,8.9419,8.9807,8.9224,8.9224,145685.0
2024-09-17 10:05:00,9.18,9.24,9.17,9.2,160268.0,8.9224,8.9807,8.9127,8.9419,160268.0
2024-09-17 10:10:00,9.2,9.24,9.19,9.23,170769.0,8.9419,8.9807,8.9321,8.971,170769.0
2024-09-17 10:15:00,9.22,9.25,9.22,9.24,171507.0,8.9613,8.9905,8.9613,8.9807,171507.0
2024-09-17 10:20:00,9.24,9.3,9.24,9.29,274001.0,8.9807,9.0391,8.9807,9.0293,274001.0
2024-09-17 10:25:00,9.29,9.3,9.25,9.26,418077.0,9.0293,9.0391,8.9905,9.0002,418077.0
2024-09-17 10:30:00,9.26,9.3,9.25,9.29,217664.0,9.0002,9.0391,8.9905,9.0293,217664.0
2024-09-17 10:35:00,9.29,9.3,9.25,9.29,183570.0,9.0293,9.0391,8.9905,9.0293,183570.0
2024-09-17 10:40:00,9.3,9.31,9.28,9.29,185457.0,9.0391,9.0488,9.0196,9.0293,185457.0
2024-09-17 10:45:00,9.29,9.31,9.28,9.3,101044.0,9.0293,9.0488,9.0196,9.0391,101044.0
2024-09-17 10:50:00,9.3,9.32,9.28,9.29,199291.0,9.0391,9.0585,9.0196,9.0293,199291.0
2024-09-17 10:55:00,9.29,9.29,9.23,9.25,179086.0,9.0293,9.0293,8.971,8.9905,179086.0
2024-09-17 11:00:00,9.24,9.28,9.24,9.26,153879.0,8.9807,9.0196,8.9807,9.0002,153879.0
2024-09-17 11:05:00,9.25,9.26,9.23,9.24,80316.0,8.9905,9.0002,8.971,8.9807,80316.0
2024-09-17 11:10:00,9.23,9.24,9.22,9.23,59441.0,8.971,8.9807,8.9613,8.971,59441.0
2024-09-17 11:15:00,9.23,9.23,9.21,9.22,81036.0,8.971,8.971,8.9516,8.9613,81036.0
2024-09-17 11:20:00,9.22,9.24,9.2,9.24,219978.0,8.9613,8.9807,8.9419,8.9807,219978.0
2024-09-17 11:25:00,9.24,9.25,9.22,9.25,71572.0,8.9807,8.9905,8.9613,8.9905,71572.0
2024-09-17 11:30:00,9.25,9.25,9.22,9.22,94107.0,8.9905,8.9905,8.9613,8.9613,94107.0
2024-09-17 11:35:00,9.22,9.25,9.21,9.23,73452.0,8.9613,8.9905,8.9516,8.971,73452.0
2024-09-17 11:40:00,9.22,9.23,9.21,9.21,66260.0,8.9613,8.971,8.9516,8.9516,66260.0
2024-09-17 11:45:00,9.21,9.22,9.18,9.22,144630.0,8.9516,8.9613,8.9224,8.9613,144630.0
2024-09-17 11:50:00,9.22,9.28,9.22,9.24,176935.0,8.9613,9.0196,8.9613,8.9807,176935.0
2024-09-17 11:55:00,9.23,9.24,9.21,9.22,43095.0,8.971,8.9807,8.9516,8.9613,43095.0
2024-09-17 12:00:00,9.21,9.22,9.19,9.2,95025.0,8.9516,8.9613,8.9321,8.9419,95025.0
2024-09-17 12:05:00,9.2,9.23,9.19,9.22,431731.0,8.9419,8.971,8.9321,8.9613,431731.0
2024-09-17 12:10:00,9.23,9.24,9.22,9.24,54448.0,8.971,8.9807,8.9613,8.9807,54448.0
2024-09-17 12:15:00,9.24,9.24,9.2,9.23,104719.0,8.9807,8.9807,8.9419,8.971,104719.0
2024-09-17 12:20:00,9.22,9.24,9.22,9.24,67857.0,8.9613,8.9807,8.9613,8.9807,67857.0
2024-09-17 12:25:00,9.23,9.25,9.23,9.25,83055.0,8.971,8.9905,8.971,8.9905,83055.0
2024-09-17 12:30:00,9.25,9.27,9.24,9.26,112573.0,8.9905,9.0099,8.9807,9.0002,112573.0
2024-09-17 12:35:00,9.26,9.27,9.25,9.27,119809.0,9.0002,9.0099,8.9905,9.0099,119809.0
2024-09-17 12:40:00,9.27,9.27,9.25,9.26,72803.0,9.0099,9.0099,8.9905,9.0002,72803.0
2024-09-17 12:45:00,9.26,9.26,9.21,9.21,85463.0,9.0002,9.0002,8.9516,8.9516,85463.0
2024-09-17 12:50:00,9.21,9.22,9.19,9.21,204856.0,8.9516,8.9613,8.9321,8.9516,204856.0
2024-09-17 12:55:00,9.21,9.21,9.18,9.18,111108.0,8.9516,8.9516,8.9224,8.9224,111108.0
2024-09-17 13:00:00,9.19,9.21,9.18,9.2,59895.0,8.9321,8.9516,8.9224,8.9419,59895.0
2024-09-17 13:05:00,9.2,9.2,9.17,9.18,158962.0,8.9419,8.9419,8.9127,8.9224,158962.0
2024-09-17 13:10:00,9.17,9.18,9.13,9.14,207660.0,8.9127,8.9224,8.8738,8.8835,207660.0
2024-09-17 13:15:00,9.14,9.14,9.11,9.12,67789.0,8.8835,8.8835,8.8544,8.8641,67789.0
2024-09-17 13:20:00,9.12,9.14,9.11,9.12,168809.0,8.8641,8.8835,8.8544,8.8641,168809.0
2024-09-17 13:25:00,9.12,9.15,9.11,9.13,76060.0,8.8641,8.8933,8.8544,8.8738,76060.0
2024-09-17 13:30:00,9.13,9.14,9.1,9.11,72481.0,8.8738,8.8835,8.8447,8.8544,72481.0
2024-09-17 13:35:00,9.11,9.12,9.1,9.11,58771.0,8.8544,8.8641,8.8447,8.8544,58771.0
2024-09-17 13:40:00,9.11,9.11,9.07,9.08,116271.0,8.8544,8.8544,8.8155,8.8252,116271.0
2024-09-17 13:45:00,9.07,9.11,9.07,9.11,98433.0,8.8155,8.8544,8.8155,8.8544,98433.0
2024-09-17 13:50:00,9.11,9.11,9.09,9.1,89380.0,8.8544,8.8544,8.8349,8.8447,89380.0
2024-09-17 13:55:00,9.1,9.1,9.08,9.1,79638.0,8.8447,8.8447,8.8252,8.8447,79638.0
2024-09-17 14:00:00,9.1,9.1,9.08,9.1,54236.0,8.8447,8.8447,8.8252,8.8447,54236.0
2024-09-17 14:05:00,9.1,9.1,9.08,9.09,62173.0,8.8447,8.8447,8.8252,8.8349,62173.0
2024-09-17 14:10:00,9.09,9.11,9.09,9.11,44750.0,8.8349,8.8544,8.8349,8.8544,44750.0
2024-09-17 14:15:00,9.11,9.12,9.1,9.11,85699.0,8.8544,8.8641,8.8447,8.8544,85699.0
2024-09-17 14:20:00,9.11,9.11,9.09,9.1,50075.0,8.8544,8.8544,8.8349,8.8447,50075.0
2024-09-17 14:25:00,9.11,9.13,9.09,9.13,77613.0,8.8544,8.8738,8.8349,8.8738,77613.0
2024-09-17 14:30:00,9.12,9.13,9.11,9.12,53478.0,8.8641,8.8738,8.8544,8.8641,53478.0
2024-09-17 14:35:00,9.12,9.14,9.11,9.13,58627.0,8.8641,8.8835,8.8544,8.8738,58627.0
2024-09-17 14:40:00,9.13,9.15,9.13,9.13,96917.0,8.8738,8.8933,8.8738,8.8738,96917.0
2024-09-17 14:45:00,9.13,9.15,9.11,9.11,147349.0,8.8738,8.8933,8.8544,8.8544,147349.0
2024-09-17 14:50:00,9.12,9.15,9.11,9.13,110261.0,8.8641,8.8933,8.8544,8.8738,110261.0
2024-09-17 14:55:00,9.14,9.17,9.14,9.17,111070.0,8.8835,8.9127,8.8835,8.9127,111070.0
2024-09-17 15:00:00,9.17,9.17,9.14,9.15,106164.0,8.9127,8.9127,8.8835,8.8933,106164.0
2024-09-17 15:05:00,9.14,9.16,9.13,9.14,82273.0,8.8835,8.903,8.8738,8.8835,82273.0
2024-09-17 15:10:00,9.14,9.16,9.14,9.16,65756.0,8.8835,8.903,8.8835,8.903,65756.0
2024-09-17 15:15:00,9.15,9.16,9.1,9.11,283718.0,8.8933,8.903,8.8447,8.8544,283718.0
2024-09-17 15:20:00,9.1,9.11,9.08,9.09,106799.0,8.8447,8.8544,8.8252,8.8349,106799.0
2024-09-17 15:25:00,9.09,9.11,9.08,9.1,165413.0,8.8349,8.8544,8.8252,8.8447,165413.0
2024-09-17 15:30:00,9.09,9.11,9.08,9.1,202213.0,8.8349,8.8544,8.8252,8.8447,202213.0
2024-09-17 15:35:00,9.1,9.1,9.07,9.09,203253.0,8.8447,8.8447,8.8155,8.8349,203253.0
2024-09-17 15:40:00,9.09,9.12,9.08,9.11,198572.0,8.8349,8.8641,8.8252,8.8544,198572.0
2024-09-17 15:45:00,9.11,9.13,9.1,9.11,249656.0,8.8544,8.8738,8.8447,8.8544,249656.0
2024-09-17 15:50:00,9.11,9.11,9.07,9.1,607528.0,8.8544,8.8544,8.8155,8.8447,607528.0
2024-09-17 15:55:00,9.1,9.1,9.05,9.05,1369477.0,8.8447,8.8447,8.7961,8.7961,1369477.0
2024-09-18 09:30:00,9.03,9.07,9.0,9.05,332478.0,8.7766,8.8155,8.7475,8.7961,332478.0
2024-09-18 09:35:00,9.04,9.11,9.04,9.1,109067.0,8.7864,8.8544,8.7864,8.8447,109067.0
2024-09-18 09:40:00,9.11,9.13,9.1,9.13,105185.0,8.8544,8.8738,8.8447,8.8738,105185.0
2024-09-18 09:45:00,9.13,9.14,9.1,9.13,145481.0,8.8738,8.8835,8.8447,8.8738,145481.0
2024-09-18 09:50:00,9.12,9.13,9.09,9.11,69903.0,8.8641,8.8738,8.8349,8.8544,69903.0
2024-09-18 09:55:00,9.11,9.12,9.1,9.11,80951.0,8.8544,8.8641,8.8447,8.8544,80951.0
2024-09-18 10:00:00,9.1,9.13,9.06,9.07,175442.0,8.8447,8.8738,8.8058,8.8155,175442.0
2024-09-18 10:05:00,9.07,9.08,9.04,9.05,81897.0,8.8155,8.8252,8.7864,8.7961,81897.0
2024-09-18 10:10:00,9.05,9.08,9.05,9.05,85060.0,8.7961,8.8252,8.7961,8.7961,85060.0
2024-09-18 10:15:00,9.05,9.09,9.04,9.04,82267.0,8.7961,8.8349,8.7864,8.7864,82267.0
2024-09-18 10:20:00,9.04,9.05,9.02,9.03,86011.0,8.7864,8.7961,8.7669,8.7766,86011.0
2024-09-18 10:25:00,9.02,9.03,9.01,9.02,93788.0,8.7669,8.7766,8.7572,8.7669,93788.0
2024-09-18 10:30:00,9.02,9.02,8.96,8.99,271630.0,8.7669,8.7669,8.7086,8.7378,271630.0
2024-09-18 10:35:00,8.99,9.0,8.98,9.0,47980.0,8.7378,8.7475,8.728,8.7475,47980.0
2024-09-18 10:40:00,9.0,9.02,8.99,9.02,102807.0,8.7475,8.7669,8.7378,8.7669,102807.0
2024-09-18 10:45:00,9.02,9.04,9.01,9.03,63947.0,8.7669,8.7864,8.7572,8.7766,63947.0
2024-09-18 10:50:00,9.03,9.07,9.02,9.06,163217.0,8.7766,8.8155,8.7669,8.8058,163217.0
2024-09-18 10:55:00,9.05,9.06,9.05,9.05,69548.0,8.7961,8.8058,8.7961,8.7961,69548.0
2024-09-18 11:00:00,9.05,9.06,9.04,9.04,65672.0,8.7961,8.8058,8.7864,8.7864,65672.0
2024-09-18 11:05:00,9.04,9.06,9.03,9.04,65482.0,8.7864,8.8058,8.7766,8.7864,65482.0
2024-09-18 11:10:00,9.04,9.05,9.02,9.04,61814.0,8.7864,8.7961,8.7669,8.7864,61814.0
2024-09-18 11:15:00,9.04,9.04,9.01,9.03,51857.0,8.7864,8.7864,8.7572,8.7766,51857.0
2024-09-18 11:20:00,9.03,9.04,9.02,9.03,73834.0,8.7766,8.7864,8.7669,8.7766,73834.0
2024-09-18 11:25:00,9.03,9.03,9.01,9.02,127891.0,8.7766,8.7766,8.7572,8.7669,127891.0
2024-09-18 11:30:00,9.02,9.02,9.0,9.01,33938.0,8.7669,8.7669,8.7475,8.7572,33938.0
2024-09-18 11:35:00,9.01,9.05,9.0,9.04,89539.0,8.7572,8.7961,8.7475,8.7864,89539.0
2024-09-18 11:40:00,9.04,9.05,9.04,9.04,39514.0,8.7864,8.7961,8.7864,8.7864,39514.0
2024-09-18 11:45:00,9.04,9.05,9.04,9.04,27583.0,8.7864,8.7961,8.7864,8.7864,27583.0
2024-09-18 11:50:00,9.04,9.06,9.04,9.05,66966.0,8.7864,8.8058,8.7864,8.7961,66966.0
2024-09-18 11:55:00,9.05,9.05,9.04,9.05,43873.0,8.7961,8.7961,8.7864,8.7961,43873.0
2024-09-18 12:00:00,9.04,9.05,9.03,9.04,39090.0,8.7864,8.7961,8.7766,8.7864,39090.0
2024-09-18 12:05:00,9.03,9.04,9.03,9.04,32820.0,8.7766,8.7864,8.7766,8.7864,32820.0
2024-09-18 12:10:00,9.03,9.05,9.02,9.03,73358.0,8.7766,8.7961,8.7669,8.7766,73358.0
2024-09-18 12:15:00,9.03,9.04,9.02,9.04,45506.0,8.7766,8.7864,8.7669,8.7864,45506.0
2024-09-18 12:20:00,9.03,9.04,9.03,9.04,29664.0,8.7766,8.7864,8.7766,8.7864,29664.0
2024-09-18 12:25:00,9.04,9.05,9.03,9.04,57469.0,8.7864,8.7961,8.7766,8.7864,57469.0
2024-09-18 12:30:00,9.04,9.04,9.02,9.03,32578.0,8.7864,8.7864,8.7669,8.7766,32578.0
2024-09-18 12:35:00,9.03,9.03,9.02,9.02,39060.0,8.7766,8.7766,8.7669,8.7669,39060.0
2024-09-18 12:40:00,9.02,9.03,9.01,9.01,115181.0,8.7669,8.7766,8.7572,8.7572,115181.0
2024-09-18 12:45:00,9.02,9.03,9.01,9.03,45454.0,8.7669,8.7766,8.7572,8.7766,45454.0
2024-09-18 12:50:00,9.03,9.04,9.02,9.04,37952.0,8.7766,8.7864,8.7669,8.7864,37952.0
2024-09-18 12:55:00,9.04,9.06,9.03,9.05,99791.0,8.7864,8.8058,8.7766,8.7961,99791.0
2024-09-18 13:00:00,9.06,9.07,9.01,9.02,140208.0,8.8058,8.8155,8.7572,8.7669,140208.0
2024-09-18 13:05:00,9.01,9.03,9.01,9.03,40015.0,8.7572,8.7766,8.7572,8.7766,40015.0
2024-09-18 13:10:00,9.03,9.04,9.01,9.02,119444.0,8.7766,8.7864,8.7572,8.7669,119444.0
2024-09-18 13:15:00,9.02,9.02,9.01,9.02,50151.0,8.7669,8.7669,8.7572,8.7669,50151.0
2024-09-18 13:20:00,9.02,9.02,9.01,9.02,43958.0,8.7669,8.7669,8.7572,8.7669,43958.0
2024-09-18 13:25:00,9.02,9.04,9.01,9.03,90883.0,8.7669,8.7864,8.7572,8.7766,90883.0
2024-09-18 13:30:00,9.04,9.06,9.03,9.05,62240.0,8.7864,8.8058,8.7766,8.7961,62240.0
2024-09-18 13:35:00,9.05,9.09,9.05,9.09,119123.0,8.7961,8.8349,8.7961,8.8349,119123.0
2024-09-18 13:40:00,9.08,9.09,9.07,9.09,56212.0,8.8252,8.8349,8.8155,8.8349,56212.0
2024-09-18 13:45:00,9.09,9.1,9.07,9.08,79583.0,8.8349,8.8447,8.8155,8.8252,79583.0
2024-09-18 13:50:00,9.08,9.1,9.08,9.09,53582.0,8.8252,8.8447,8.8252,8.8349,53582.0
2024-09-18 13:55:00,9.09,9.09,9.07,9.09,83598.0,8.8349,8.8349,8.8155,8.8349,83598.0
2024-09-18 14:00:00,9.08,9.23,9.07,9.18,555643.0,8.8252,8.971,8.8155,8.9224,555643.0
2024-09-18 14:05:00,9.18,9.18,9.11,9.12,288514.0,8.9224,8.9224,8.8544,8.8641,288514.0
2024-09-18 14:10:00,9.12,9.13,9.09,9.11,185372.0,8.8641,8.8738,8.8349,8.8544,185372.0
2024-09-18 14:15:00,9.1,9.13,9.09,9.12,157748.0,8.8447,8.8738,8.8349,8.8641,157748.0
2024-09-18 14:20:00,9.12,9.16,9.11,9.13,131877.0,8.8641,8.903,8.8544,8.8738,131877.0
2024-09-18 14:25:00,9.14,9.2,9.13,9.18,168018.0,8.8835,8.9419,8.8738,8.9224,168018.0
2024-09-18 14:30:00,9.18,9.27,9.17,9.26,549332.0,8.9224,9.0099,8.9127,9.0002,549332.0
2024-09-18 14:35:00,9.27,9.3,9.22,9.28,411205.0,9.0099,9.0391,8.9613,9.0196,411205.0
2024-09-18 14:40:00,9.29,9.29,9.17,9.18,221723.0,9.0293,9.0293,8.9127,8.9224,221723.0
2024-09-18 14:45:00,9.18,9.21,9.15,9.19,179763.0,8.9224,8.9516,8.8933,8.9321,179763.0
2024-09-18 14:50:00,9.19,9.23,9.18,9.21,191063.0,8.9321,8.971,8.9224,8.9516,191063.0
2024-09-18 14:55:00,9.21,9.22,9.13,9.14,134236.0,8.9516,8.9613,8.8738,8.8835,134236.0
2024-09-18 15:00:00,9.14,9.15,9.08,9.13,133255.0,8.8835,8.8933,8.8252,8.8738,133255.0
2024-09-18 15:05:00,9.12,9.12,9.08,9.1,223016.0,8.8641,8.8641,8.8252,8.8447,223016.0
2024-09-18 15:10:00,9.09,9.17,9.08,9.14,130696.0,8.8349,8.9127,8.8252,8.8835,130696.0
2024-09-18 15:15:00,9.15,9.18,9.13,9.16,98169.0,8.8933,8.9224,8.8738,8.903,98169.0
2024-09-18 15:20:00,9.16,9.16,9.07,9.13,162655.0,8.903,8.903,8.8155,8.8738,162655.0
2024-09-18 15:25:00,9.13,9.17,9.12,9.16,118073.0,8.8738,8.9127,8.8641,8.903,118073.0
2024-09-18 15:30:00,9.16,9.19,9.1,9.12,149824.0,8.903,8.9321,8.8447,8.8641,149824.0
2024-09-18 15:35:00,9.11,9.12,9.08,9.1,239507.0,8.8544,8.8641,8.8252,8.8447,239507.0
2024-09-18 15:40:00,9.1,9.1,9.05,9.07,177491.0,8.8447,8.8447,8.7961,8.8155,177491.0
2024-09-18 15:45:00,9.06,9.09,9.05,9.05,197381.0,8.8058,8.8349,8.7961,8.7961,197381.0
2024-09-18 15:50:00,9.05,9.06,9.01,9.03,435943.0,8.7961,8.8058,8.7572,8.7766,435943.0
2024-09-18 15:55:00,9.03,9.04,8.99,9.01,1073506.0,8.7766,8.7864,8.7378,8.7572,1073506.0
2024-09-19 09:30:00,9.18,9.29,9.18,9.28,767014.0,8.9224,9.0293,8.9224,9.0196,767014.0
2024-09-19 09:35:00,9.29,9.29,9.2,9.22,270199.0,9.0293,9.0293,8.9419,8.9613,270199.0
2024-09-19 09:40:00,9.22,9.24,9.18,9.23,137995.0,8.9613,8.9807,8.9224,8.971,137995.0
2024-09-19 09:45:00,9.23,9.25,9.21,9.25,187699.0,8.971,8.9905,8.9516,8.9905,187699.0
2024-09-19 09:50:00,9.25,9.25,9.19,9.23,176216.0,8.9905,8.9905,8.9321,8.971,176216.0
2024-09-19 09:55:00,9.22,9.27,9.22,9.26,224326.0,8.9613,9.0099,8.9613,9.0002,224326.0
2024-09-19 10:00:00,9.26,9.28,9.23,9.23,136449.0,9.0002,9.0196,8.971,8.971,136449.0
2024-09-19 10:05:00,9.23,9.24,9.22,9.23,118247.0,8.971,8.9807,8.9613,8.971,118247.0
2024-09-19 10:10:00,9.24,9.25,9.19,9.2,192444.0,8.9807,8.9905,8.9321,8.9419,192444.0
2024-09-19 10:15:00,9.2,9.22,9.18,9.19,202498.0,8.9419,8.9613,8.9224,8.9321,202498.0
2024-09-19 10:20:00,9.19,9.2,9.17,9.18,92177.0,8.9321,8.9419,8.9127,8.9224,92177.0
2024-09-19 10:25:00,9.17,9.18,9.13,9.16,231343.0,8.9127,8.9224,8.8738,8.903,231343.0
2024-09-19 10:30:00,9.16,9.2,9.15,9.19,111432.0,8.903,8.9419,8.8933,8.9321,111432.0
2024-09-19 10:35:00,9.18,9.2,9.17,9.19,95347.0,8.9224,8.9419,8.9127,8.9321,95347.0
2024-09-19 10:40:00,9.18,9.2,9.18,9.2,51239.0,8.9224,8.9419,8.9224,8.9419,51239.0
2024-09-19 10:45:00,9.2,9.2,9.14,9.16,87891.0,8.9419,8.9419,8.8835,8.903,87891.0
2024-09-19 10:50:00,9.16,9.17,9.14,9.16,51892.0,8.903,8.9127,8.8835,8.903,51892.0
2024-09-19 10:55:00,9.16,9.18,9.14,9.15,73678.0,8.903,8.9224,8.8835,8.8933,73678.0
2024-09-19 11:00:00,9.14,9.15,9.14,9.14,20239.0,8.8835,8.8933,8.8835,8.8835,20239.0
2024-09-19 11:05:00,9.14,9.15,9.11,9.12,81357.0,8.8835,8.8933,8.8544,8.8641,81357.0
2024-09-19 11:10:00,9.12,9.12,9.08,9.09,102074.0,8.8641,8.8641,8.8252,8.8349,102074.0
2024-09-19 11:15:00,9.09,9.11,9.08,9.11,140732.0,8.8349,8.8544,8.8252,8.8544,140732.0
2024-09-19 11:20:00,9.11,9.12,9.09,9.1,127768.0,8.8544,8.8641,8.8349,8.8447,127768.0
2024-09-19 11:25:00,9.11,9.11,9.09,9.11,63570.0,8.8544,8.8544,8.8349,8.8544,63570.0
2024-09-19 11:30:00,9.11,9.11,9.09,9.1,65036.0,8.8544,8.8544,8.8349,8.8447,65036.0
2024-09-19 11:35:00,9.1,9.1,9.08,9.09,131840.0,8.8447,8.8447,8.8252,8.8349,131840.0
2024-09-19 11:40:00,9.09,9.11,9.08,9.11,114296.0,8.8349,8.8544,8.8252,8.8544,114296.0
2024-09-19 11:45:00,9.11,9.11,9.08,9.09,69933.0,8.8544,8.8544,8.8252,8.8349,69933.0
2024-09-19 11:50:00,9.08,9.09,9.08,9.09,49446.0,8.8252,8.8349,8.8252,8.8349,49446.0
2024-09-19 11:55:00,9.09,9.09,9.06,9.06,262048.0,8.8349,8.8349,8.8058,8.8058,262048.0
2024-09-19 12:00:00,9.07,9.08,9.06,9.08,136537.0,8.8155,8.8252,8.8058,8.8252,136537.0
2024-09-19 12:05:00,9.08,9.1,9.07,9.1,98399.0,8.8252,8.8447,8.8155,8.8447,98399.0
2024-09-19 12:10:00,9.09,9.1,9.06,9.07,145573.0,8.8349,8.8447,8.8058,8.8155,145573.0
2024-09-19 12:15:00,9.07,9.09,9.06,9.08,178049.0,8.8155,8.8349,8.8058,8.8252,178049.0
2024-09-19 12:20:00,9.08,9.09,9.07,9.08,78345.0,8.8252,8.8349,8.8155,8.8252,78345.0
2024-09-19 12:25:00,9.08,9.11,9.07,9.09,122888.0,8.8252,8.8544,8.8155,8.8349,122888.0
2024-09-19 12:30:00,9.09,9.12,9.09,9.12,154678.0,8.8349,8.8641,8.8349,8.8641,154678.0
2024-09-19 12:35:00,9.12,9.12,9.11,9.12,30651.0,8.8641,8.8641,8.8544,8.8641,30651.0
2024-09-19 12:40:00,9.12,9.13,9.11,9.12,54482.0,8.8641,8.8738,8.8544,8.8641,54482.0
2024-09-19 12:45:00,9.12,9.12,9.09,9.1,83505.0,8.8641,8.8641,8.8349,8.8447,83505.0
2024-09-19 12:50:00,9.1,9.1,9.09,9.1,28664.0,8.8447,8.8447,8.8349,8.8447,28664.0
2024-09-19 12:55:00,9.1,9.11,9.08,9.09,154307.0,8.8447,8.8544,8.8252,8.8349,154307.0
2024-09-19 13:00:00,9.09,9.1,9.08,9.1,22780.0,8.8349,8.8447,8.8252,8.8447,22780.0
2024-09-19 13:05:00,9.09,9.1,9.09,9.1,50900.0,8.8349,8.8447,8.8349,8.8447,50900.0
2024-09-19 13:10:00,9.1,9.1,9.09,9.1,55807.0,8.8447,8.8447,8.8349,8.8447,55807.0
2024-09-19 13:15:00,9.1,9.11,9.09,9.1,92981.0,8.8447,8.8544,8.8349,8.8447,92981.0
2024-09-19 13:20:00,9.11,9.11,9.09,9.1,139297.0,8.8544,8.8544,8.8349,8.8447,139297.0
2024-09-19 13:25:00,9.1,9.1,9.06,9.06,130491.0,8.8447,8.8447,8.8058,8.8058,130491.0
2024-09-19 13:30:00,9.06,9.07,9.06,9.07,61441.0,8.8058,8.8155,8.8058,8.8155,61441.0
2024-09-19 13:35:00,9.07,9.07,9.03,9.04,293842.0,8.8155,8.8155,8.7766,8.7864,293842.0
2024-09-19 13:40:00,9.04,9.05,9.03,9.04,126393.0,8.7864,8.7961,8.7766,8.7864,126393.0
2024-09-19 13:45:00,9.04,9.05,9.04,9.04,88291.0,8.7864,8.7961,8.7864,8.7864,88291.0
2024-09-19 13:50:00,9.04,9.06,9.03,9.05,198250.0,8.7864,8.8058,8.7766,8.7961,198250.0
2024-09-19 13:55:00,9.06,9.06,9.05,9.05,29377.0,8.8058,8.8058,8.7961,8.7961,29377.0
2024-09-19 14:00:00,9.06,9.06,9.05,9.05,35535.0,8.8058,8.8058,8.7961,8.7961,35535.0
2024-09-19 14:05:00,9.06,9.06,9.05,9.05,37827.0,8.8058,8.8058,8.7961,8.7961,37827.0
2024-09-19 14:10:00,9.06,9.06,9.03,9.03,101273.0,8.8058,8.8058,8.7766,8.7766,101273.0
2024-09-19 14:15:00,9.04,9.04,8.99,9.0,287900.0,8.7864,8.7864,8.7378,8.7475,287900.0
2024-09-19 14:20:00,9.0,9.0,8.99,9.0,100047.0,8.7475,8.7475,8.7378,8.7475,100047.0
2024-09-19 14:25:00,8.99,9.02,8.99,9.02,87977.0,8.7378,8.7669,8.7378,8.7669,87977.0
2024-09-19 14:30:00,9.02,9.03,9.01,9.03,117634.0,8.7669,8.7766,8.7572,8.7766,117634.0
2024-09-19 14:35:00,9.03,9.08,9.02,9.08,161178.0,8.7766,8.8252,8.7669,8.8252,161178.0
2024-09-19 14:40:00,9.08,9.08,9.05,9.07,56647.0,8.8252,8.8252,8.7961,8.8155,56647.0
2024-09-19 14:45:00,9.07,9.07,9.04,9.04,54188.0,8.8155,8.8155,8.7864,8.7864,54188.0
2024-09-19 14:50:00,9.04,9.06,9.04,9.06,35979.0,8.7864,8.8058,8.7864,8.8058,35979.0
2024-09-19 14:55:00,9.05,9.07,9.05,9.07,40517.0,8.7961,8.8155,8.7961,8.8155,40517.0
2024-09-19 15:00:00,9.07,9.07,9.03,9.04,101658.0,8.8155,8.8155,8.7766,8.7864,101658.0
2024-09-19 15:05:00,9.04,9.05,9.03,9.04,64598.0,8.7864,8.7961,8.7766,8.7864,64598.0
2024-09-19 15:10:00,9.04,9.05,9.04,9.04,53743.0,8.7864,8.7961,8.7864,8.7864,53743.0
2024-09-19 15:15:00,9.04,9.05,9.01,9.02,106233.0,8.7864,8.7961,8.7572,8.7669,106233.0
2024-09-19 15:20:00,9.03,9.03,9.0,9.01,132189.0,8.7766,8.7766,8.7475,8.7572,132189.0
2024-09-19 15:25:00,9.01,9.01,9.0,9.01,61724.0,8.7572,8.7572,8.7475,8.7572,61724.0
2024-09-19 15:30:00,9.01,9.04,9.0,9.02,226663.0,8.7572,8.7864,8.7475,8.7669,226663.0
2024-09-19 15:35:00,9.01,9.02,8.99,9.0,477378.0,8.7572,8.7669,8.7378,8.7475,477378.0
2024-09-19 15:40:00,9.0,9.01,8.98,8.99,305022.0,8.7475,8.7572,8.728,8.7378,305022.0
2024-09-19 15:45:00,8.99,9.0,8.98,8.99,221655.0,8.7378,8.7475,8.728,8.7378,221655.0
2024-09-19 15:50:00,8.98,9.0,8.95,8.99,593881.0,8.728,8.7475,8.6989,8.7378,593881.0
2024-09-19 15:55:00,8.99,8.99,8.97,8.99,792206.0,8.7378,8.7378,8.7183,8.7378,792206.0
2024-09-20 09:30:00,8.92,8.96,8.84,8.89,1455048.0,8.6697,8.7086,8.592,8.6406,1455048.0
2024-09-20 09:35:00,8.89,8.95,8.88,8.95,156310.0,8.6406,8.6989,8.6308,8.6989,156310.0
2024-09-20 09:40:00,8.94,8.94,8.89,8.89,130223.0,8.6892,8.6892,8.6406,8.6406,130223.0
2024-09-20 09:45:00,8.9,8.9,8.82,8.84,274911.0,8.6503,8.6503,8.5725,8.592,274911.0
2024-09-20 09:50:00,8.84,8.84,8.8,8.83,243643.0,8.592,8.592,8.5531,8.5822,243643.0
2024-09-20 09:55:00,8.83,8.87,8.82,8.86,202740.0,8.5822,8.6211,8.5725,8.6114,202740.0
2024-09-20 10:00:00,8.86,8.87,8.82,8.82,216350.0,8.6114,8.6211,8.5725,8.5725,216350.0
2024-09-20 10:05:00,8.82,8.83,8.8,8.82,185497.0,8.5725,8.5822,8.5531,8.5725,185497.0
2024-09-20 10:10:00,8.82,8.82,8.78,8.79,226574.0,8.5725,8.5725,8.5336,8.5434,226574.0
2024-09-20 10:15:00,8.79,8.82,8.78,8.82,211149.0,8.5434,8.5725,8.5336,8.5725,211149.0
2024-09-20 10:20:00,8.82,8.82,8.79,8.79,142685.0,8.5725,8.5725,8.5434,8.5434,142685.0
2024-09-20 10:25:00,8.8,8.83,8.79,8.81,211626.0,8.5531,8.5822,8.5434,8.5628,211626.0
2024-09-20 10:30:00,8.81,8.81,8.79,8.79,232273.0,8.5628,8.5628,8.5434,8.5434,232273.0
2024-09-20 10:35:00,8.79,8.8,8.78,8.79,118950.0,8.5434,8.5531,8.5336,8.5434,118950.0
2024-09-20 10:40:00,8.79,8.79,8.78,8.79,62253.0,8.5434,8.5434,8.5336,8.5434,62253.0
2024-09-20 10:45:00,8.79,8.8,8.78,8.79,144430.0,8.5434,8.5531,8.5336,8.5434,144430.0
2024-09-20 10:50:00,8.78,8.79,8.76,8.77,138092.0,8.5336,8.5434,8.5142,8.5239,138092.0
2024-09-20 10:55:00,8.77,8.77,8.75,8.76,152301.0,8.5239,8.5239,8.5045,8.5142,152301.0
2024-09-20 11:00:00,8.76,8.76,8.73,8.74,344838.0,8.5142,8.5142,8.4851,8.4948,344838.0
2024-09-20 11:05:00,8.75,8.75,8.73,8.73,107358.0,8.5045,8.5045,8.4851,8.4851,107358.0
2024-09-20 11:10:00,8.74,8.75,8.72,8.73,162484.0,8.4948,8.5045,8.4753,8.4851,162484.0
2024-09-20 11:15:00,8.73,8.75,8.72,8.73,173998.0,8.4851,8.5045,8.4753,8.4851,173998.0
2024-09-20 11:20:00,8.74,8.75,8.72,8.75,151833.0,8.4948,8.5045,8.4753,8.5045,151833.0
2024-09-20 11:25:00,8.75,8.75,8.73,8.74,57312.0,8.5045,8.5045,8.4851,8.4948,57312.0
2024-09-20 11:30:00,8.74,8.74,8.72,8.72,122756.0,8.4948,8.4948,8.4753,8.4753,122756.0
2024-09-20 11:35:00,8.72,8.74,8.72,8.74,183857.0,8.4753,8.4948,8.4753,8.4948,183857.0
2024-09-20 11:40:00,8.74,8.77,8.73,8.76,187770.0,8.4948,8.5239,8.4851,8.5142,187770.0
2024-09-20 11:45:00,8.76,8.76,8.73,8.74,138705.0,8.5142,8.5142,8.4851,8.4948,138705.0
2024-09-20 11:50:00,8.74,8.75,8.73,8.74,177965.0,8.4948,8.5045,8.4851,8.4948,177965.0
2024-09-20 11:55:00,8.73,8.75,8.72,8.72,112828.0,8.4851,8.5045,8.4753,8.4753,112828.0
2024-09-20 12:00:00,8.72,8.73,8.69,8.7,436391.0,8.4753,8.4851,8.4462,8.4559,436391.0
2024-09-20 12:05:00,8.7,8.7,8.69,8.69,164497.0,8.4559,8.4559,8.4462,8.4462,164497.0
2024-09-20 12:10:00,8.7,8.7,8.68,8.7,108772.0,8.4559,8.4559,8.4365,8.4559,108772.0
2024-09-20 12:15:00,8.69,8.7,8.69,8.69,86524.0,8.4462,8.4559,8.4462,8.4462,86524.0
2024-09-20 12:20:00,8.7,8.72,8.69,8.71,166487.0,8.4559,8.4753,8.4462,8.4656,166487.0
2024-09-20 12:25:00,8.71,8.72,8.7,8.71,94237.0,8.4656,8.4753,8.4559,8.4656,94237.0
2024-09-20 12:30:00,8.71,8.72,8.7,8.7,52513.0,8.4656,8.4753,8.4559,8.4559,52513.0
2024-09-20 12:35:00,8.71,8.72,8.7,8.72,105738.0,8.4656,8.4753,8.4559,8.4753,105738.0
2024-09-20 12:40:00,8.72,8.72,8.71,8.71,32333.0,8.4753,8.4753,8.4656,8.4656,32333.0
2024-09-20 12:45:00,8.71,8.72,8.69,8.7,121503.0,8.4656,8.4753,8.4462,8.4559,121503.0
2024-09-20 12:50:00,8.69,8.7,8.69,8.7,98233.0,8.4462,8.4559,8.4462,8.4559,98233.0
2024-09-20 12:55:00,8.7,8.7,8.68,8.68,174506.0,8.4559,8.4559,8.4365,8.4365,174506.0
2024-09-20 13:00:00,8.69,8.71,8.68,8.7,252040.0,8.4462,8.4656,8.4365,8.4559,252040.0
2024-09-20 13:05:00,8.7,8.7,8.68,8.69,120874.0,8.4559,8.4559,8.4365,8.4462,120874.0
2024-09-20 13:10:00,8.69,8.71,8.69,8.71,96898.0,8.4462,8.4656,8.4462,8.4656,96898.0
2024-09-20 13:15:00,8.71,8.71,8.7,8.71,76517.0,8.4656,8.4656,8.4559,8.4656,76517.0
2024-09-20 13:20:00,8.7,8.71,8.67,8.68,165541.0,8.4559,8.4656,8.4267,8.4365,165541.0
2024-09-20 13:25:00,8.68,8.68,8.66,8.68,119168.0,8.4365,8.4365,8.417,8.4365,119168.0
2024-09-20 13:30:00,8.68,8.69,8.67,8.69,137823.0,8.4365,8.4462,8.4267,8.4462,137823.0
2024-09-20 13:35:00,8.69,8.69,8.68,8.69,87860.0,8.4462,8.4462,8.4365,8.4462,87860.0
2024-09-20 13:40:00,8.69,8.69,8.68,8.69,116870.0,8.4462,8.4462,8.4365,8.4462,116870.0
2024-09-20 13:45:00,8.69,8.69,8.67,8.68,108849.0,8.4462,8.4462,8.4267,8.4365,108849.0
2024-09-20 13:50:00,8.68,8.68,8.65,8.66,177933.0,8.4365,8.4365,8.4073,8.417,177933.0
2024-09-20 13:55:00,8.67,8.68,8.65,8.67,221495.0,8.4267,8.4365,8.4073,8.4267,221495.0
2024-09-20 14:00:00,8.67,8.67,8.64,8.65,143952.0,8.4267,8.4267,8.3976,8.4073,143952.0
2024-09-20 14:05:00,8.65,8.65,8.63,8.63,198606.0,8.4073,8.4073,8.3879,8.3879,198606.0
2024-09-20 14:10:00,8.63,8.65,8.63,8.65,100447.0,8.3879,8.4073,8.3879,8.4073,100447.0
2024-09-20 14:15:00,8.64,8.66,8.64,8.66,81512.0,8.3976,8.417,8.3976,8.417,81512.0
2024-09-20 14:20:00,8.66,8.66,8.64,8.64,92013.0,8.417,8.417,8.3976,8.3976,92013.0
2024-09-20 14:25:00,8.64,8.65,8.64,8.64,56100.0,8.3976,8.4073,8.3976,8.3976,56100.0
2024-09-20 14:30:00,8.64,8.65,8.63,8.63,172750.0,8.3976,8.4073,8.3879,8.3879,172750.0
2024-09-20 14:35:00,8.63,8.64,8.63,8.63,92501.0,8.3879,8.3976,8.3879,8.3879,92501.0
2024-09-20 14:40:00,8.63,8.64,8.63,8.63,141274.0,8.3879,8.3976,8.3879,8.3879,141274.0
2024-09-20 14:45:00,8.63,8.65,8.63,8.63,159477.0,8.3879,8.4073,8.3879,8.3879,159477.0
2024-09-20 14:50:00,8.63,8.67,8.63,8.67,278847.0,8.3879,8.4267,8.3879,8.4267,278847.0
2024-09-20 14:55:00,8.67,8.67,8.63,8.63,257941.0,8.4267,8.4267,8.3879,8.3879,257941.0
2024-09-20 15:00:00,8.64,8.65,8.63,8.65,177964.0,8.3976,8.4073,8.3879,8.4073,177964.0
2024-09-20 15:05:00,8.64,8.66,8.64,8.66,293414.0,8.3976,8.417,8.3976,8.417,293414.0
2024-09-20 15:10:00,8.66,8.67,8.63,8.65,272198.0,8.417,8.4267,8.3879,8.4073,272198.0
2024-09-20 15:15:00,8.64,8.69,8.64,8.68,193885.0,8.3976,8.4462,8.3976,8.4365,193885.0
2024-09-20 15:20:00,8.68,8.7,8.67,8.7,267746.0,8.4365,8.4559,8.4267,8.4559,267746.0
2024-09-20 15:25:00,8.7,8.71,8.68,8.7,287904.0,8.4559,8.4656,8.4365,8.4559,287904.0
2024-09-20 15:30:00,8.7,8.71,8.68,8.69,209757.0,8.4559,8.4656,8.4365,8.4462,209757.0
2024-09-20 15:35:00,8.69,8.73,8.68,8.71,259807.0,8.4462,8.4851,8.4365,8.4656,259807.0
2024-09-20 15:40:00,8.71,8.71,8.7,8.71,217388.0,8.4656,8.4656,8.4559,8.4656,217388.0
2024-09-20 15:45:00,8.71,8.72,8.69,8.71,236015.0,8.4656,8.4753,8.4462,8.4656,236015.0
2024-09-20 15:50:00,8.71,8.79,8.71,8.76,1576174.0,8.4656,8.5434,8.4656,8.5142,1576174.0
2024-09-20 15:55:00,8.76,8.76,8.69,8.7,1719803.0,8.5142,8.5142,8.4462,8.4559,1719803.0
2024-09-23 09:30:00,8.67,8.72,8.59,8.63,764057.0,8.4267,8.4753,8.349,8.3879,764057.0
2024-09-23 09:35:00,8.63,8.68,8.62,8.68,173103.0,8.3879,8.4365,8.3781,8.4365,173103.0
2024-09-23 09:40:00,8.67,8.72,8.67,8.69,108392.0,8.4267,8.4753,8.4267,8.4462,108392.0
2024-09-23 09:45:00,8.68,8.7,8.63,8.64,172383.0,8.4365,8.4559,8.3879,8.3976,172383.0
2024-09-23 09:50:00,8.64,8.66,8.63,8.65,140764.0,8.3976,8.417,8.3879,8.4073,140764.0
2024-09-23 09:55:00,8.64,8.66,8.62,8.66,129135.0,8.3976,8.417,8.3781,8.417,129135.0
2024-09-23 10:00:00,8.65,8.7,8.65,8.66,322033.0,8.4073,8.4559,8.4073,8.417,322033.0
2024-09-23 10:05:00,8.67,8.67,8.63,8.65,108835.0,8.4267,8.4267,8.3879,8.4073,108835.0
2024-09-23 10:10:00,8.65,8.67,8.64,8.66,167200.0,8.4073,8.4267,8.3976,8.417,167200.0
2024-09-23 10:15:00,8.65,8.67,8.65,8.67,105638.0,8.4073,8.4267,8.4073,8.4267,105638.0
2024-09-23 10:20:00,8.67,8.68,8.66,8.67,121957.0,8.4267,8.4365,8.417,8.4267,121957.0
2024-09-23 10:25:00,8.68,8.69,8.67,8.68,77554.0,8.4365,8.4462,8.4267,8.4365,77554.0
2024-09-23 10:30:00,8.69,8.69,8.68,8.69,76283.0,8.4462,8.4462,8.4365,8.4462,76283.0
2024-09-23 10:35:00,8.69,8.72,8.68,8.69,162973.0,8.4462,8.4753,8.4365,8.4462,162973.0
2024-09-23 10:40:00,8.69,8.71,8.68,8.71,89671.0,8.4462,8.4656,8.4365,8.4656,89671.0
2024-09-23 10:45:00,8.71,8.71,8.68,8.69,90161.0,8.4656,8.4656,8.4365,8.4462,90161.0
2024-09-23 10:50:00,8.69,8.69,8.68,8.69,88246.0,8.4462,8.4462,8.4365,8.4462,88246.0
2024-09-23 10:55:00,8.69,8.72,8.67,8.71,266193.0,8.4462,8.4753,8.4267,8.4656,266193.0
2024-09-23 11:00:00,8.72,8.72,8.7,8.71,84907.0,8.4753,8.4753,8.4559,8.4656,84907.0
2024-09-23 11:05:00,8.71,8.71,8.69,8.7,50455.0,8.4656,8.4656,8.4462,8.4559,50455.0
2024-09-23 11:10:00,8.7,8.71,8.69,8.7,367226.0,8.4559,8.4656,8.4462,8.4559,367226.0
2024-09-23 11:15:00,8.7,8.71,8.68,8.7,195127.0,8.4559,8.4656,8.4365,8.4559,195127.0
2024-09-23 11:20:00,8.71,8.72,8.69,8.71,110205.0,8.4656,8.4753,8.4462,8.4656,110205.0
2024-09-23 11:25:00,8.71,8.75,8.71,8.75,145426.0,8.4656,8.5045,8.4656,8.5045,145426.0
2024-09-23 11:30:00,8.75,8.75,8.72,8.72,69005.0,8.5045,8.5045,8.4753,8.4753,69005.0
2024-09-23 11:35:00,8.72,8.76,8.72,8.75,119113.0,8.4753,8.5142,8.4753,8.5045,119113.0
2024-09-23 11:40:00,8.75,8.75,8.72,8.72,61973.0,8.5045,8.5045,8.4753,8.4753,61973.0
2024-09-23 11:45:00,8.72,8.74,8.72,8.73,103408.0,8.4753,8.4948,8.4753,8.4851,103408.0
2024-09-23 11:50:00,8.73,8.74,8.72,8.73,92723.0,8.4851,8.4948,8.4753,8.4851,92723.0
2024-09-23 11:55:00,8.74,8.74,8.72,8.72,44527.0,8.4948,8.4948,8.4753,8.4753,44527.0
2024-09-23 12:00:00,8.72,8.73,8.72,8.72,48923.0,8.4753,8.4851,8.4753,8.4753,48923.0
2024-09-23 12:05:00,8.72,8.73,8.71,8.71,70767.0,8.4753,8.4851,8.4656,8.4656,70767.0
2024-09-23 12:10:00,8.71,8.72,8.69,8.7,204968.0,8.4656,8.4753,8.4462,8.4559,204968.0
2024-09-23 12:15:00,8.69,8.7,8.67,8.68,96000.0,8.4462,8.4559,8.4267,8.4365,96000.0
2024-09-23 12:20:00,8.67,8.68,8.67,8.67,48731.0,8.4267,8.4365,8.4267,8.4267,48731.0
2024-09-23 12:25:00,8.68,8.68,8.67,8.68,54855.0,8.4365,8.4365,8.4267,8.4365,54855.0
2024-09-23 12:30:00,8.68,8.68,8.67,8.68,39627.0,8.4365,8.4365,8.4267,8.4365,39627.0
2024-09-23 12:35:00,8.68,8.68,8.65,8.65,62335.0,8.4365,8.4365,8.4073,8.4073,62335.0
2024-09-23 12:40:00,8.66,8.68,8.65,8.67,169236.0,8.417,8.4365,8.4073,8.4267,169236.0
2024-09-23 12:45:00,8.66,8.67,8.65,8.67,47161.0,8.417,8.4267,8.4073,8.4267,47161.0
2024-09-23 12:50:00,8.67,8.68,8.66,8.68,64782.0,8.4267,8.4365,8.417,8.4365,64782.0
2024-09-23 12:55:00,8.68,8.68,8.66,8.67,75178.0,8.4365,8.4365,8.417,8.4267,75178.0
2024-09-23 13:00:00,8.67,8.68,8.66,8.66,41865.0,8.4267,8.4365,8.417,8.417,41865.0
2024-09-23 13:05:00,8.67,8.7,8.66,8.7,203135.0,8.4267,8.4559,8.417,8.4559,203135.0
2024-09-23 13:10:00,8.7,8.72,8.69,8.71,121442.0,8.4559,8.4753,8.4462,8.4656,121442.0
2024-09-23 13:15:00,8.71,8.73,8.7,8.7,132301.0,8.4656,8.4851,8.4559,8.4559,132301.0
2024-09-23 13:20:00,8.7,8.71,8.68,8.7,271342.0,8.4559,8.4656,8.4365,8.4559,271342.0
2024-09-23 13:25:00,8.7,8.76,8.69,8.76,240133.0,8.4559,8.5142,8.4462,8.5142,240133.0
2024-09-23 13:30:00,8.76,8.78,8.75,8.78,140403.0,8.5142,8.5336,8.5045,8.5336,140403.0
2024-09-23 13:35:00,8.78,8.78,8.72,8.72,163293.0,8.5336,8.5336,8.4753,8.4753,163293.0
2024-09-23 13:40:00,8.72,8.73,8.7,8.71,94159.0,8.4753,8.4851,8.4559,8.4656,94159.0
2024-09-23 13:45:00,8.7,8.71,8.7,8.71,46421.0,8.4559,8.4656,8.4559,8.4656,46421.0
2024-09-23 13:50:00,8.71,8.72,8.69,8.7,103238.0,8.4656,8.4753,8.4462,8.4559,103238.0
2024-09-23 13:55:00,8.7,8.7,8.69,8.69,36924.0,8.4559,8.4559,8.4462,8.4462,36924.0
2024-09-23 14:00:00,8.69,8.7,8.66,8.66,152637.0,8.4462,8.4559,8.417,8.417,152637.0
2024-09-23 14:05:00,8.67,8.67,8.66,8.66,188589.0,8.4267,8.4267,8.417,8.417,188589.0
2024-09-23 14:10:00,8.67,8.67,8.65,8.66,134429.0,8.4267,8.4267,8.4073,8.417,134429.0
2024-09-23 14:15:00,8.65,8.66,8.64,8.66,185161.0,8.4073,8.417,8.3976,8.417,185161.0
2024-09-23 14:20:00,8.66,8.66,8.64,8.64,131827.0,8.417,8.417,8.3976,8.3976,131827.0
2024-09-23 14:25:00,8.63,8.64,8.63,8.63,81045.0,8.3879,8.3976,8.3879,8.3879,81045.0
2024-09-23 14:30:00,8.63,8.64,8.62,8.63,157029.0,8.3879,8.3976,8.3781,8.3879,157029.0
2024-09-23 14:35:00,8.62,8.63,8.61,8.62,181763.0,8.3781,8.3879,8.3684,8.3781,181763.0
2024-09-23 14:40:00,8.63,8.64,8.62,8.62,95167.0,8.3879,8.3976,8.3781,8.3781,95167.0
2024-09-23 14:45:00,8.63,8.63,8.62,8.63,62730.0,8.3879,8.3879,8.3781,8.3879,62730.0
2024-09-23 14:50:00,8.63,8.63,8.62,8.62,87562.0,8.3879,8.3879,8.3781,8.3781,87562.0
2024-09-23 14:55:00,8.62,8.63,8.62,8.62,66738.0,8.3781,8.3879,8.3781,8.3781,66738.0
2024-09-23 15:00:00,8.62,8.63,8.61,8.62,157702.0,8.3781,8.3879,8.3684,8.3781,157702.0
2024-09-23 15:05:00,8.62,8.63,8.61,8.62,114333.0,8.3781,8.3879,8.3684,8.3781,114333.0
2024-09-23 15:10:00,8.61,8.64,8.61,8.63,195108.0,8.3684,8.3976,8.3684,8.3879,195108.0
2024-09-23 15:15:00,8.63,8.63,8.62,8.63,39769.0,8.3879,8.3879,8.3781,8.3879,39769.0
2024-09-23 15:20:00,8.63,8.64,8.62,8.63,139279.0,8.3879,8.3976,8.3781,8.3879,139279.0
2024-09-23 15:25:00,8.63,8.64,8.62,8.63,45656.0,8.3879,8.3976,8.3781,8.3879,45656.0
2024-09-23 15:30:00,8.62,8.64,8.62,8.64,228726.0,8.3781,8.3976,8.3781,8.3976,228726.0
2024-09-23 15:35:00,8.64,8.64,8.6,8.61,255315.0,8.3976,8.3976,8.3587,8.3684,255315.0
2024-09-23 15:40:00,8.6,8.61,8.59,8.6,266127.0,8.3587,8.3684,8.349,8.3587,266127.0
2024-09-23 15:45:00,8.59,8.6,8.56,8.58,353455.0,8.349,8.3587,8.3198,8.3393,353455.0
2024-09-23 15:50:00,8.58,8.6,8.56,8.58,435489.0,8.3393,8.3587,8.3198,8.3393,435489.0
2024-09-23 15:55:00,8.58,8.58,8.55,8.56,1119898.0,8.3393,8.3393,8.3101,8.3198,1119898.0
2024-09-24 09:30:00,8.6,8.64,8.58,8.6,656742.0,8.3587,8.3976,8.3393,8.3587,656742.0
2024-09-24 09:35:00,8.6,8.6,8.55,8.57,368072.0,8.3587,8.3587,8.3101,8.3295,368072.0
2024-09-24 09:40:00,8.57,8.58,8.56,8.57,187255.0,8.3295,8.3393,8.3198,8.3295,187255.0
2024-09-24 09:45:00,8.57,8.74,8.56,8.72,646308.0,8.3295,8.4948,8.3198,8.4753,646308.0
2024-09-24 09:50:00,8.73,8.73,8.65,8.66,351421.0,8.4851,8.4851,8.4073,8.417,351421.0
2024-09-24 09:55:00,8.66,8.7,8.66,8.69,177566.0,8.417,8.4559,8.417,8.4462,177566.0
2024-09-24 10:00:00,8.69,8.72,8.66,8.69,410404.0,8.4462,8.4753,8.417,8.4462,410404.0
2024-09-24 10:05:00,8.68,8.69,8.64,8.66,205550.0,8.4365,8.4462,8.3976,8.417,205550.0
2024-09-24 10:10:00,8.67,8.67,8.6,8.61,230563.0,8.4267,8.4267,8.3587,8.3684,230563.0
2024-09-24 10:15:00,8.61,8.62,8.59,8.6,103175.0,8.3684,8.3781,8.349,8.3587,103175.0
2024-09-24 10:20:00,8.59,8.67,8.59,8.66,218085.0,8.349,8.4267,8.349,8.417,218085.0
2024-09-24 10:25:00,8.66,8.69,8.65,8.69,195076.0,8.417,8.4462,8.4073,8.4462,195076.0
2024-09-24 10:30:00,8.69,8.73,8.67,8.67,390591.0,8.4462,8.4851,8.4267,8.4267,390591.0
2024-09-24 10:35:00,8.68,8.68,8.63,8.63,155359.0,8.4365,8.4365,8.3879,8.3879,155359.0
2024-09-24 10:40:00,8.63,8.65,8.61,8.64,187697.0,8.3879,8.4073,8.3684,8.3976,187697.0
2024-09-24 10:45:00,8.65,8.65,8.63,8.64,124294.0,8.4073,8.4073,8.3879,8.3976,124294.0
2024-09-24 10:50:00,8.64,8.67,8.64,8.67,120875.0,8.3976,8.4267,8.3976,8.4267,120875.0
2024-09-24 10:55:00,8.66,8.71,8.66,8.69,251747.0,8.417,8.4656,8.417,8.4462,251747.0
2024-09-24 11:00:00,8.69,8.7,8.68,8.69,136518.0,8.4462,8.4559,8.4365,8.4462,136518.0
2024-09-24 11:05:00,8.68,8.72,8.67,8.71,171012.0,8.4365,8.4753,8.4267,8.4656,171012.0
2024-09-24 11:10:00,8.72,8.72,8.7,8.7,70579.0,8.4753,8.4753,8.4559,8.4559,70579.0
2024-09-24 11:15:00,8.7,8.74,8.69,8.74,202236.0,8.4559,8.4948,8.4462,8.4948,202236.0
2024-09-24 11:20:00,8.74,8.74,8.71,8.71,147759.0,8.4948,8.4948,8.4656,8.4656,147759.0
2024-09-24 11:25:00,8.71,8.72,8.69,8.7,101777.0,8.4656,8.4753,8.4462,8.4559,101777.0
2024-09-24 11:30:00,8.7,8.7,8.66,8.68,102401.0,8.4559,8.4559,8.417,8.4365,102401.0
2024-09-24 11:35:00,8.68,8.68,8.65,8.67,75875.0,8.4365,8.4365,8.4073,8.4267,75875.0
2024-09-24 11:40:00,8.67,8.68,8.63,8.63,125646.0,8.4267,8.4365,8.3879,8.3879,125646.0
2024-09-24 11:45:00,8.63,8.64,8.62,8.63,108459.0,8.3879,8.3976,8.3781,8.3879,108459.0
2024-09-24 11:50:00,8.63,8.63,8.6,8.6,95908.0,8.3879,8.3879,8.3587,8.3587,95908.0
2024-09-24 11:55:00,8.6,8.62,8.6,8.6,125923.0,8.3587,8.3781,8.3587,8.3587,125923.0
2024-09-24 12:00:00,8.61,8.62,8.6,8.61,108126.0,8.3684,8.3781,8.3587,8.3684,108126.0
2024-09-24 12:05:00,8.61,8.62,8.57,8.61,291843.0,8.3684,8.3781,8.3295,8.3684,291843.0
2024-09-24 12:10:00,8.61,8.62,8.6,8.61,182572.0,8.3684,8.3781,8.3587,8.3684,182572.0
2024-09-24 12:15:00,8.61,8.61,8.57,8.59,124872.0,8.3684,8.3684,8.3295,8.349,124872.0
2024-09-24 12:20:00,8.59,8.59,8.57,8.58,137598.0,8.349,8.349,8.3295,8.3393,137598.0
2024-09-24 12:25:00,8.58,8.59,8.57,8.59,68863.0,8.3393,8.349,8.3295,8.349,68863.0
2024-09-24 12:30:00,8.59,8.6,8.58,8.59,59847.0,8.349,8.3587,8.3393,8.349,59847.0
2024-09-24 12:35:00,8.58,8.6,8.57,8.59,105901.0,8.3393,8.3587,8.3295,8.349,105901.0
2024-09-24 12:40:00,8.59,8.59,8.58,8.59,33320.0,8.349,8.349,8.3393,8.349,33320.0
2024-09-24 12:45:00,8.59,8.59,8.58,8.59,35785.0,8.349,8.349,8.3393,8.349,35785.0
2024-09-24 12:50:00,8.59,8.61,8.58,8.6,64139.0,8.349,8.3684,8.3393,8.3587,64139.0
2024-09-24 12:55:00,8.6,8.61,8.58,8.59,70908.0,8.3587,8.3684,8.3393,8.349,70908.0
2024-09-24 13:00:00,8.59,8.6,8.58,8.6,46921.0,8.349,8.3587,8.3393,8.3587,46921.0
2024-09-24 13:05:00,8.59,8.61,8.59,8.61,78292.0,8.349,8.3684,8.349,8.3684,78292.0
2024-09-24 13:10:00,8.61,8.62,8.6,8.61,84490.0,8.3684,8.3781,8.3587,8.3684,84490.0
2024-09-24 13:15:00,8.61,8.62,8.6,8.62,55760.0,8.3684,8.3781,8.3587,8.3781,55760.0
2024-09-24 13:20:00,8.61,8.64,8.61,8.63,102665.0,8.3684,8.3976,8.3684,8.3879,102665.0
2024-09-24 13:25:00,8.63,8.64,8.6,8.61,177874.0,8.3879,8.3976,8.3587,8.3684,177874.0
2024-09-24 13:30:00,8.61,8.61,8.59,8.61,88146.0,8.3684,8.3684,8.349,8.3684,88146.0
2024-09-24 13:35:00,8.61,8.61,8.59,8.61,62917.0,8.3684,8.3684,8.349,8.3684,62917.0
2024-09-24 13:40:00,8.61,8.62,8.59,8.61,96808.0,8.3684,8.3781,8.349,8.3684,96808.0
2024-09-24 13:45:00,8.62,8.62,8.61,8.62,62458.0,8.3781,8.3781,8.3684,8.3781,62458.0
2024-09-24 13:50:00,8.62,8.63,8.61,8.62,65853.0,8.3781,8.3879,8.3684,8.3781,65853.0
2024-09-24 13:55:00,8.62,8.62,8.61,8.62,38345.0,8.3781,8.3781,8.3684,8.3781,38345.0
2024-09-24 14:00:00,8.62,8.62,8.61,8.62,72507.0,8.3781,8.3781,8.3684,8.3781,72507.0
2024-09-24 14:05:00,8.62,8.62,8.6,8.61,50899.0,8.3781,8.3781,8.3587,8.3684,50899.0
2024-09-24 14:10:00,8.6,8.61,8.6,8.61,86316.0,8.3587,8.3684,8.3587,8.3684,86316.0
2024-09-24 14:15:00,8.61,8.61,8.59,8.61,95889.0,8.3684,8.3684,8.349,8.3684,95889.0
2024-09-24 14:20:00,8.61,8.61,8.59,8.6,43655.0,8.3684,8.3684,8.349,8.3587,43655.0
2024-09-24 14:25:00,8.6,8.6,8.58,8.59,61297.0,8.3587,8.3587,8.3393,8.349,61297.0
2024-09-24 14:30:00,8.6,8.61,8.58,8.61,66434.0,8.3587,8.3684,8.3393,8.3684,66434.0
2024-09-24 14:35:00,8.61,8.61,8.6,8.61,33868.0,8.3684,8.3684,8.3587,8.3684,33868.0
2024-09-24 14:40:00,8.61,8.62,8.6,8.62,63781.0,8.3684,8.3781,8.3587,8.3781,63781.0
2024-09-24 14:45:00,8.62,8.63,8.61,8.63,71885.0,8.3781,8.3879,8.3684,8.3879,71885.0
2024-09-24 14:50:00,8.62,8.62,8.61,8.62,30726.0,8.3781,8.3781,8.3684,8.3781,30726.0
2024-09-24 14:55:00,8.61,8.62,8.61,8.62,47277.0,8.3684,8.3781,8.3684,8.3781,47277.0
2024-09-24 15:00:00,8.62,8.63,8.6,8.63,97630.0,8.3781,8.3879,8.3587,8.3879,97630.0
2024-09-24 15:05:00,8.63,8.63,8.61,8.61,46488.0,8.3879,8.3879,8.3684,8.3684,46488.0
2024-09-24 15:10:00,8.61,8.62,8.61,8.62,36995.0,8.3684,8.3781,8.3684,8.3781,36995.0
2024-09-24 15:15:00,8.62,8.62,8.6,8.6,85383.0,8.3781,8.3781,8.3587,8.3587,85383.0
2024-09-24 15:20:00,8.61,8.61,8.6,8.61,37716.0,8.3684,8.3684,8.3587,8.3684,37716.0
2024-09-24 15:25:00,8.61,8.61,8.6,8.61,80633.0,8.3684,8.3684,8.3587,8.3684,80633.0
2024-09-24 15:30:00,8.61,8.64,8.59,8.63,307397.0,8.3684,8.3976,8.349,8.3879,307397.0
2024-09-24 15:35:00,8.62,8.63,8.59,8.59,154456.0,8.3781,8.3879,8.349,8.349,154456.0
2024-09-24 15:40:00,8.59,8.6,8.58,8.59,212644.0,8.349,8.3587,8.3393,8.349,212644.0
2024-09-24 15:45:00,8.59,8.6,8.58,8.6,127258.0,8.349,8.3587,8.3393,8.3587,127258.0
2024-09-24 15:50:00,8.59,8.6,8.54,8.55,1459117.0,8.349,8.3587,8.3004,8.3101,1459117.0
2024-09-24 15:55:00,8.55,8.56,8.51,8.53,1596928.0,8.3101,8.3198,8.2712,8.2907,1596928.0
2024-09-25 09:30:00,8.5,8.53,8.36,8.46,974855.0,8.2615,8.2907,8.1254,8.2226,974855.0
2024-09-25 09:35:00,8.46,8.51,8.45,8.51,272038.0,8.2226,8.2712,8.2129,8.2712,272038.0
2024-09-25 09:40:00,8.51,8.51,8.45,8.48,286237.0,8.2712,8.2712,8.2129,8.2421,286237.0
2024-09-25 09:45:00,8.49,8.5,8.45,8.46,162452.0,8.2518,8.2615,8.2129,8.2226,162452.0
2024-09-25 09:50:00,8.45,8.46,8.43,8.44,209528.0,8.2129,8.2226,8.1935,8.2032,209528.0
2024-09-25 09:55:00,8.44,8.45,8.38,8.38,323219.0,8.2032,8.2129,8.1449,8.1449,323219.0
2024-09-25 10:00:00,8.38,8.42,8.38,8.4,190051.0,8.1449,8.1837,8.1449,8.1643,190051.0
2024-09-25 10:05:00,8.4,8.41,8.38,8.41,240437.0,8.1643,8.174,8.1449,8.174,240437.0
2024-09-25 10:10:00,8.41,8.41,8.36,8.38,380382.0,8.174,8.174,8.1254,8.1449,380382.0
2024-09-25 10:15:00,8.38,8.4,8.37,8.37,192505.0,8.1449,8.1643,8.1352,8.1352,192505.0
2024-09-25 10:20:00,8.38,8.38,8.36,8.37,153340.0,8.1449,8.1449,8.1254,8.1352,153340.0
2024-09-25 10:25:00,8.36,8.37,8.33,8.35,676793.0,8.1254,8.1352,8.0963,8.1157,676793.0
2024-09-25 10:30:00,8.36,8.39,8.35,8.37,228562.0,8.1254,8.1546,8.1157,8.1352,228562.0
2024-09-25 10:35:00,8.37,8.38,8.35,8.37,193881.0,8.1352,8.1449,8.1157,8.1352,193881.0
2024-09-25 10:40:00,8.37,8.37,8.34,8.34,248377.0,8.1352,8.1352,8.106,8.106,248377.0
2024-09-25 10:45:00,8.34,8.35,8.33,8.33,245128.0,8.106,8.1157,8.0963,8.0963,245128.0
2024-09-25 10:50:00,8.33,8.36,8.31,8.35,464211.0,8.0963,8.1254,8.0768,8.1157,464211.0
2024-09-25 10:55:00,8.35,8.35,8.32,8.34,269844.0,8.1157,8.1157,8.0866,8.106,269844.0
2024-09-25 11:00:00,8.34,8.35,8.33,8.35,143465.0,8.106,8.1157,8.0963,8.1157,143465.0
2024-09-25 11:05:00,8.35,8.35,8.33,8.34,155498.0,8.1157,8.1157,8.0963,8.106,155498.0
2024-09-25 11:10:00,8.35,8.35,8.33,8.34,157297.0,8.1157,8.1157,8.0963,8.106,157297.0
2024-09-25 11:15:00,8.33,8.34,8.31,8.34,235917.0,8.0963,8.106,8.0768,8.106,235917.0
2024-09-25 11:20:00,8.34,8.34,8.33,8.33,112935.0,8.106,8.106,8.0963,8.0963,112935.0
2024-09-25 11:25:00,8.34,8.34,8.32,8.34,188928.0,8.106,8.106,8.0866,8.106,188928.0
2024-09-25 11:30:00,8.34,8.34,8.32,8.34,95465.0,8.106,8.106,8.0866,8.106,95465.0
2024-09-25 11:35:00,8.34,8.35,8.33,8.35,103947.0,8.106,8.1157,8.0963,8.1157,103947.0
2024-09-25 11:40:00,8.35,8.35,8.32,8.33,180444.0,8.1157,8.1157,8.0866,8.0963,180444.0
2024-09-25 11:45:00,8.33,8.33,8.32,8.33,109533.0,8.0963,8.0963,8.0866,8.0963,109533.0
2024-09-25 11:50:00,8.33,8.35,8.32,8.35,278470.0,8.0963,8.1157,8.0866,8.1157,278470.0
2024-09-25 11:55:00,8.35,8.37,8.34,8.36,158916.0,8.1157,8.1352,8.106,8.1254,158916.0
2024-09-25 12:00:00,8.36,8.39,8.36,8.38,230522.0,8.1254,8.1546,8.1254,8.1449,230522.0
2024-09-25 12:05:00,8.38,8.38,8.36,8.36,131071.0,8.1449,8.1449,8.1254,8.1254,131071.0
2024-09-25 12:10:00,8.37,8.37,8.36,8.36,38042.0,8.1352,8.1352,8.1254,8.1254,38042.0
2024-09-25 12:15:00,8.36,8.37,8.36,8.36,35198.0,8.1254,8.1352,8.1254,8.1254,35198.0
2024-09-25 12:20:00,8.37,8.37,8.34,8.36,148535.0,8.1352,8.1352,8.106,8.1254,148535.0
2024-09-25 12:25:00,8.36,8.36,8.34,8.36,75739.0,8.1254,8.1254,8.106,8.1254,75739.0
2024-09-25 12:30:00,8.35,8.36,8.34,8.35,73226.0,8.1157,8.1254,8.106,8.1157,73226.0
2024-09-25 12:35:00,8.34,8.36,8.34,8.36,57547.0,8.106,8.1254,8.106,8.1254,57547.0
2024-09-25 12:40:00,8.36,8.37,8.35,8.36,157610.0,8.1254,8.1352,8.1157,8.1254,157610.0
2024-09-25 12:45:00,8.36,8.36,8.34,8.34,120663.0,8.1254,8.1254,8.106,8.106,120663.0
2024-09-25 12:50:00,8.34,8.35,8.32,8.33,172412.0,8.106,8.1157,8.0866,8.0963,172412.0
2024-09-25 12:55:00,8.33,8.34,8.32,8.33,129051.0,8.0963,8.106,8.0866,8.0963,129051.0
2024-09-25 13:00:00,8.33,8.34,8.32,8.32,104043.0,8.0963,8.106,8.0866,8.0866,104043.0
2024-09-25 13:05:00,8.32,8.33,8.32,8.32,113540.0,8.0866,8.0963,8.0866,8.0866,113540.0
2024-09-25 13:10:00,8.33,8.33,8.32,8.33,83075.0,8.0963,8.0963,8.0866,8.0963,83075.0
2024-09-25 13:15:00,8.33,8.35,8.32,8.33,252455.0,8.0963,8.1157,8.0866,8.0963,252455.0
2024-09-25 13:20:00,8.34,8.34,8.33,8.33,52578.0,8.106,8.106,8.0963,8.0963,52578.0
2024-09-25 13:25:00,8.34,8.34,8.32,8.34,114738.0,8.106,8.106,8.0866,8.106,114738.0
2024-09-25 13:30:00,8.33,8.33,8.32,8.33,73759.0,8.0963,8.0963,8.0866,8.0963,73759.0
2024-09-25 13:35:00,8.32,8.34,8.31,8.33,284697.0,8.0866,8.106,8.0768,8.0963,284697.0
2024-09-25 13:40:00,8.34,8.34,8.32,8.33,78941.0,8.106,8.106,8.0866,8.0963,78941.0
2024-09-25 13:45:00,8.32,8.33,8.32,8.33,119331.0,8.0866,8.0963,8.0866,8.0963,119331.0
2024-09-25 13:50:00,8.33,8.35,8.32,8.35,121517.0,8.0963,8.1157,8.0866,8.1157,121517.0
2024-09-25 13:55:00,8.35,8.36,8.34,8.35,127745.0,8.1157,8.1254,8.106,8.1157,127745.0
2024-09-25 14:00:00,8.34,8.37,8.34,8.36,154710.0,8.106,8.1352,8.106,8.1254,154710.0
2024-09-25 14:05:00,8.37,8.37,8.33,8.34,148337.0,8.1352,8.1352,8.0963,8.106,148337.0
2024-09-25 14:10:00,8.34,8.36,8.33,8.36,137421.0,8.106,8.1254,8.0963,8.1254,137421.0
2024-09-25 14:15:00,8.35,8.36,8.34,8.35,87775.0,8.1157,8.1254,8.106,8.1157,87775.0
2024-09-25 14:20:00,8.35,8.37,8.35,8.36,145729.0,8.1157,8.1352,8.1157,8.1254,145729.0
2024-09-25 14:25:00,8.36,8.37,8.35,8.37,163251.0,8.1254,8.1352,8.1157,8.1352,163251.0
2024-09-25 14:30:00,8.37,8.38,8.35,8.38,214616.0,8.1352,8.1449,8.1157,8.1449,214616.0
2024-09-25 14:35:00,8.37,8.38,8.37,8.37,141903.0,8.1352,8.1449,8.1352,8.1352,141903.0
2024-09-25 14:40:00,8.37,8.38,8.36,8.36,100042.0,8.1352,8.1449,8.1254,8.1254,100042.0
2024-09-25 14:45:00,8.36,8.37,8.36,8.37,69945.0,8.1254,8.1352,8.1254,8.1352,69945.0
2024-09-25 14:50:00,8.37,8.39,8.36,8.38,221454.0,8.1352,8.1546,8.1254,8.1449,221454.0
2024-09-25 14:55:00,8.37,8.38,8.35,8.36,198711.0,8.1352,8.1449,8.1157,8.1254,198711.0
2024-09-25 15:00:00,8.35,8.36,8.34,8.34,104945.0,8.1157,8.1254,8.106,8.106,104945.0
2024-09-25 15:05:00,8.34,8.35,8.32,8.33,171862.0,8.106,8.1157,8.0866,8.0963,171862.0
2024-09-25 15:10:00,8.32,8.33,8.32,8.33,122479.0,8.0866,8.0963,8.0866,8.0963,122479.0
2024-09-25 15:15:00,8.33,8.33,8.32,8.33,85947.0,8.0963,8.0963,8.0866,8.0963,85947.0
2024-09-25 15:20:00,8.33,8.33,8.31,8.32,196388.0,8.0963,8.0963,8.0768,8.0866,196388.0
2024-09-25 15:25:00,8.32,8.33,8.32,8.32,120890.0,8.0866,8.0963,8.0866,8.0866,120890.0
2024-09-25 15:30:00,8.32,8.33,8.31,8.32,256415.0,8.0866,8.0963,8.0768,8.0866,256415.0
2024-09-25 15:35:00,8.31,8.32,8.3,8.31,291215.0,8.0768,8.0866,8.0671,8.0768,291215.0
2024-09-25 15:40:00,8.3,8.31,8.28,8.29,726346.0,8.0671,8.0768,8.0477,8.0574,726346.0
2024-09-25 15:45:00,8.29,8.3,8.28,8.29,342266.0,8.0574,8.0671,8.0477,8.0574,342266.0
2024-09-25 15:50:00,8.29,8.29,8.27,8.28,1214807.0,8.0574,8.0574,8.038,8.0477,1214807.0
2024-09-25 15:55:00,8.28,8.28,8.22,8.25,2195816.0,8.0477,8.0477,7.9894,8.0185,2195816.0
2024-09-26 09:30:00,8.34,8.4,8.3,8.4,853412.0,8.106,8.1643,8.0671,8.1643,853412.0
2024-09-26 09:35:00,8.39,8.47,8.39,8.46,590951.0,8.1546,8.2323,8.1546,8.2226,590951.0
2024-09-26 09:40:00,8.45,8.47,8.37,8.42,404183.0,8.2129,8.2323,8.1352,8.1837,404183.0
2024-09-26 09:45:00,8.42,8.48,8.42,8.47,635425.0,8.1837,8.2421,8.1837,8.2323,635425.0
2024-09-26 09:50:00,8.47,8.52,8.46,8.51,426660.0,8.2323,8.2809,8.2226,8.2712,426660.0
2024-09-26 09:55:00,8.51,8.51,8.42,8.44,290146.0,8.2712,8.2712,8.1837,8.2032,290146.0
2024-09-26 10:00:00,8.45,8.5,8.44,8.45,180827.0,8.2129,8.2615,8.2032,8.2129,180827.0
2024-09-26 10:05:00,8.44,8.46,8.42,8.43,356833.0,8.2032,8.2226,8.1837,8.1935,356833.0
2024-09-26 10:10:00,8.43,8.44,8.41,8.42,125902.0,8.1935,8.2032,8.174,8.1837,125902.0
2024-09-26 10:15:00,8.42,8.43,8.39,8.39,157344.0,8.1837,8.1935,8.1546,8.1546,157344.0
2024-09-26 10:20:00,8.41,8.43,8.4,8.41,95333.0,8.174,8.1935,8.1643,8.174,95333.0
2024-09-26 10:25:00,8.41,8.41,8.37,8.41,223569.0,8.174,8.174,8.1352,8.174,223569.0
2024-09-26 10:30:00,8.41,8.45,8.4,8.44,162469.0,8.174,8.2129,8.1643,8.2032,162469.0
2024-09-26 10:35:00,8.44,8.44,8.42,8.44,98557.0,8.2032,8.2032,8.1837,8.2032,98557.0
2024-09-26 10:40:00,8.43,8.44,8.41,8.42,70168.0,8.1935,8.2032,8.174,8.1837,70168.0
2024-09-26 10:45:00,8.42,8.43,8.42,8.42,57601.0,8.1837,8.1935,8.1837,8.1837,57601.0
2024-09-26 10:50:00,8.42,8.43,8.39,8.41,250088.0,8.1837,8.1935,8.1546,8.174,250088.0
2024-09-26 10:55:00,8.41,8.41,8.38,8.38,122464.0,8.174,8.174,8.1449,8.1449,122464.0
2024-09-26 11:00:00,8.38,8.39,8.37,8.38,93485.0,8.1449,8.1546,8.1352,8.1449,93485.0
2024-09-26 11:05:00,8.38,8.4,8.37,8.38,135216.0,8.1449,8.1643,8.1352,8.1449,135216.0
2024-09-26 11:10:00,8.38,8.4,8.38,8.39,95500.0,8.1449,8.1643,8.1449,8.1546,95500.0
2024-09-26 11:15:00,8.4,8.4,8.39,8.39,49702.0,8.1643,8.1643,8.1546,8.1546,49702.0
2024-09-26 11:20:00,8.39,8.42,8.39,8.42,119328.0,8.1546,8.1837,8.1546,8.1837,119328.0
2024-09-26 11:25:00,8.41,8.43,8.39,8.42,201528.0,8.174,8.1935,8.1546,8.1837,201528.0
2024-09-26 11:30:00,8.42,8.42,8.4,8.42,98180.0,8.1837,8.1837,8.1643,8.1837,98180.0
2024-09-26 11:35:00,8.42,8.43,8.41,8.43,87618.0,8.1837,8.1935,8.174,8.1935,87618.0
2024-09-26 11:40:00,8.43,8.43,8.41,8.42,146714.0,8.1935,8.1935,8.174,8.1837,146714.0
2024-09-26 11:45:00,8.41,8.42,8.4,8.4,97464.0,8.174,8.1837,8.1643,8.1643,97464.0
2024-09-26 11:50:00,8.4,8.42,8.4,8.42,69328.0,8.1643,8.1837,8.1643,8.1837,69328.0
2024-09-26 11:55:00,8.42,8.44,8.41,8.44,283502.0,8.1837,8.2032,8.174,8.2032,283502.0
2024-09-26 12:00:00,8.44,8.44,8.43,8.43,104771.0,8.2032,8.2032,8.1935,8.1935,104771.0
2024-09-26 12:05:00,8.43,8.5,8.43,8.5,160986.0,8.1935,8.2615,8.1935,8.2615,160986.0
2024-09-26 12:10:00,8.5,8.5,8.46,8.47,225752.0,8.2615,8.2615,8.2226,8.2323,225752.0
2024-09-26 12:15:00,8.48,8.48,8.46,8.47,121571.0,8.2421,8.2421,8.2226,8.2323,121571.0
2024-09-26 12:20:00,8.47,8.55,8.47,8.53,571535.0,8.2323,8.3101,8.2323,8.2907,571535.0
2024-09-26 12:25:00,8.53,8.56,8.52,8.54,226258.0,8.2907,8.3198,8.2809,8.3004,226258.0
2024-09-26 12:30:00,8.54,8.59,8.54,8.54,577875.0,8.3004,8.349,8.3004,8.3004,577875.0
2024-09-26 12:35:00,8.54,8.56,8.54,8.55,82933.0,8.3004,8.3198,8.3004,8.3101,82933.0
2024-09-26 12:40:00,8.55,8.55,8.53,8.54,66229.0,8.3101,8.3101,8.2907,8.3004,66229.0
2024-09-26 12:45:00,8.54,8.57,8.53,8.57,189690.0,8.3004,8.3295,8.2907,8.3295,189690.0
2024-09-26 12:50:00,8.57,8.57,8.52,8.53,123015.0,8.3295,8.3295,8.2809,8.2907,123015.0
2024-09-26 12:55:00,8.53,8.53,8.51,8.53,98010.0,8.2907,8.2907,8.2712,8.2907,98010.0
2024-09-26 13:00:00,8.53,8.53,8.52,8.53,44553.0,8.2907,8.2907,8.2809,8.2907,44553.0
2024-09-26 13:05:00,8.53,8.54,8.51,8.54,239012.0,8.2907,8.3004,8.2712,8.3004,239012.0
2024-09-26 13:10:00,8.54,8.54,8.49,8.5,113491.0,8.3004,8.3004,8.2518,8.2615,113491.0
2024-09-26 13:15:00,8.5,8.52,8.49,8.51,118864.0,8.2615,8.2809,8.2518,8.2712,118864.0
2024-09-26 13:20:00,8.5,8.51,8.48,8.49,190909.0,8.2615,8.2712,8.2421,8.2518,190909.0
2024-09-26 13:25:00,8.5,8.52,8.49,8.52,82344.0,8.2615,8.2809,8.2518,8.2809,82344.0
2024-09-26 13:30:00,8.52,8.53,8.47,8.47,248985.0,8.2809,8.2907,8.2323,8.2323,248985.0
2024-09-26 13:35:00,8.47,8.48,8.47,8.47,50140.0,8.2323,8.2421,8.2323,8.2323,50140.0
2024-09-26 13:40:00,8.47,8.49,8.47,8.49,198722.0,8.2323,8.2518,8.2323,8.2518,198722.0
2024-09-26 13:45:00,8.48,8.52,8.48,8.51,98056.0,8.2421,8.2809,8.2421,8.2712,98056.0
2024-09-26 13:50:00,8.51,8.51,8.49,8.49,84210.0,8.2712,8.2712,8.2518,8.2518,84210.0
2024-09-26 13:55:00,8.5,8.5,8.49,8.49,82787.0,8.2615,8.2615,8.2518,8.2518,82787.0
2024-09-26 14:00:00,8.5,8.51,8.49,8.49,186247.0,8.2615,8.2712,8.2518,8.2518,186247.0
2024-09-26 14:05:00,8.5,8.5,8.45,8.46,138457.0,8.2615,8.2615,8.2129,8.2226,138457.0
2024-09-26 14:10:00,8.45,8.46,8.45,8.46,81492.0,8.2129,8.2226,8.2129,8.2226,81492.0
2024-09-26 14:15:00,8.45,8.46,8.45,8.46,77011.0,8.2129,8.2226,8.2129,8.2226,77011.0
2024-09-26 14:20:00,8.45,8.46,8.45,8.46,48634.0,8.2129,8.2226,8.2129,8.2226,48634.0
2024-09-26 14:25:00,8.46,8.46,8.45,8.46,51032.0,8.2226,8.2226,8.2129,8.2226,51032.0
2024-09-26 14:30:00,8.46,8.47,8.45,8.46,89985.0,8.2226,8.2323,8.2129,8.2226,89985.0
2024-09-26 14:35:00,8.47,8.48,8.46,8.47,77532.0,8.2323,8.2421,8.2226,8.2323,77532.0
2024-09-26 14:40:00,8.47,8.49,8.47,8.49,138295.0,8.2323,8.2518,8.2323,8.2518,138295.0
2024-09-26 14:45:00,8.49,8.49,8.48,8.49,67629.0,8.2518,8.2518,8.2421,8.2518,67629.0
2024-09-26 14:50:00,8.49,8.52,8.48,8.52,174900.0,8.2518,8.2809,8.2421,8.2809,174900.0
2024-09-26 14:55:00,8.52,8.52,8.49,8.49,212522.0,8.2809,8.2809,8.2518,8.2518,212522.0
2024-09-26 15:00:00,8.49,8.51,8.49,8.5,127146.0,8.2518,8.2712,8.2518,8.2615,127146.0
2024-09-26 15:05:00,8.5,8.5,8.49,8.5,34132.0,8.2615,8.2615,8.2518,8.2615,34132.0
2024-09-26 15:10:00,8.49,8.53,8.48,8.52,412076.0,8.2518,8.2907,8.2421,8.2809,412076.0
2024-09-26 15:15:00,8.52,8.53,8.52,8.53,81172.0,8.2809,8.2907,8.2809,8.2907,81172.0
2024-09-26 15:20:00,8.52,8.53,8.5,8.5,253884.0,8.2809,8.2907,8.2615,8.2615,253884.0
2024-09-26 15:25:00,8.5,8.51,8.48,8.5,151205.0,8.2615,8.2712,8.2421,8.2615,151205.0
2024-09-26 15:30:00,8.5,8.5,8.46,8.49,295195.0,8.2615,8.2615,8.2226,8.2518,295195.0
2024-09-26 15:35:00,8.48,8.49,8.47,8.47,134787.0,8.2421,8.2518,8.2323,8.2323,134787.0
2024-09-26 15:40:00,8.48,8.5,8.47,8.49,106046.0,8.2421,8.2615,8.2323,8.2518,106046.0
2024-09-26 15:45:00,8.49,8.5,8.48,8.5,268960.0,8.2518,8.2615,8.2421,8.2615,268960.0
2024-09-26 15:50:00,8.49,8.53,8.47,8.51,570921.0,8.2518,8.2907,8.2323,8.2712,570921.0
2024-09-26 15:55:00,8.52,8.54,8.5,8.52,1595144.0,8.2809,8.3004,8.2615,8.2809,1595144.0
2024-09-27 09:30:00,8.61,8.85,8.6,8.8,1197931.0,8.3684,8.6017,8.3587,8.5531,1197931.0
2024-09-27 09:35:00,8.8,8.9,8.8,8.83,877076.0,8.5531,8.6503,8.5531,8.5822,877076.0
2024-09-27 09:40:00,8.83,8.95,8.82,8.94,748104.0,8.5822,8.6989,8.5725,8.6892,748104.0
2024-09-27 09:45:00,8.95,9.08,8.94,9.05,1346084.0,8.6989,8.8252,8.6892,8.7961,1346084.0
2024-09-27 09:50:00,9.05,9.06,8.98,9.04,659996.0,8.7961,8.8058,8.728,8.7864,659996.0
2024-09-27 09:55:00,9.04,9.06,9.0,9.04,497304.0,8.7864,8.8058,8.7475,8.7864,497304.0
2024-09-27 10:00:00,9.04,9.12,9.03,9.08,746536.0,8.7864,8.8641,8.7766,8.8252,746536.0
2024-09-27 10:05:00,9.08,9.11,9.05,9.06,313009.0,8.8252,8.8544,8.7961,8.8058,313009.0
2024-09-27 10:10:00,9.07,9.09,9.03,9.05,421038.0,8.8155,8.8349,8.7766,8.7961,421038.0
2024-09-27 10:15:00,9.05,9.13,9.05,9.09,541025.0,8.7961,8.8738,8.7961,8.8349,541025.0
2024-09-27 10:20:00,9.09,9.11,9.06,9.08,501534.0,8.8349,8.8544,8.8058,8.8252,501534.0
2024-09-27 10:25:00,9.07,9.08,9.01,9.02,310066.0,8.8155,8.8252,8.7572,8.7669,310066.0
2024-09-27 10:30:00,9.01,9.07,9.01,9.03,175958.0,8.7572,8.8155,8.7572,8.7766,175958.0
2024-09-27 10:35:00,9.04,9.06,9.02,9.03,274234.0,8.7864,8.8058,8.7669,8.7766,274234.0
2024-09-27 10:40:00,9.03,9.07,9.02,9.07,155584.0,8.7766,8.8155,8.7669,8.8155,155584.0
2024-09-27 10:45:00,9.07,9.08,9.03,9.04,284589.0,8.8155,8.8252,8.7766,8.7864,284589.0
2024-09-27 10:50:00,9.04,9.05,8.99,8.99,188650.0,8.7864,8.7961,8.7378,8.7378,188650.0
2024-09-27 10:55:00,8.99,9.03,8.98,9.03,254444.0,8.7378,8.7766,8.728,8.7766,254444.0
2024-09-27 11:00:00,9.03,9.04,9.02,9.02,148363.0,8.7766,8.7864,8.7669,8.7669,148363.0
2024-09-27 11:05:00,9.03,9.03,9.0,9.03,140017.0,8.7766,8.7766,8.7475,8.7766,140017.0
2024-09-27 11:10:00,9.03,9.05,9.03,9.05,117459.0,8.7766,8.7961,8.7766,8.7961,117459.0
2024-09-27 11:15:00,9.05,9.08,9.04,9.08,184041.0,8.7961,8.8252,8.7864,8.8252,184041.0
2024-09-27 11:20:00,9.08,9.08,9.04,9.05,554718.0,8.8252,8.8252,8.7864,8.7961,554718.0
2024-09-27 11:25:00,9.05,9.08,9.02,9.08,254948.0,8.7961,8.8252,8.7669,8.8252,254948.0
2024-09-27 11:30:00,9.07,9.17,9.07,9.14,539567.0,8.8155,8.9127,8.8155,8.8835,539567.0
2024-09-27 11:35:00,9.14,9.15,9.09,9.13,404336.0,8.8835,8.8933,8.8349,8.8738,404336.0
2024-09-27 11:40:00,9.13,9.14,9.09,9.14,218503.0,8.8738,8.8835,8.8349,8.8835,218503.0
2024-09-27 11:45:00,9.13,9.2,9.13,9.2,319467.0,8.8738,8.9419,8.8738,8.9419,319467.0
2024-09-27 11:50:00,9.19,9.2,9.15,9.17,220262.0,8.9321,8.9419,8.8933,8.9127,220262.0
2024-09-27 11:55:00,9.17,9.17,9.13,9.14,236184.0,8.9127,8.9127,8.8738,8.8835,236184.0
2024-09-27 12:00:00,9.14,9.16,9.12,9.13,277056.0,8.8835,8.903,8.8641,8.8738,277056.0
2024-09-27 12:05:00,9.12,9.13,9.09,9.1,137911.0,8.8641,8.8738,8.8349,8.8447,137911.0
2024-09-27 12:10:00,9.09,9.11,9.08,9.1,179446.0,8.8349,8.8544,8.8252,8.8447,179446.0
2024-09-27 12:15:00,9.09,9.11,9.08,9.08,159260.0,8.8349,8.8544,8.8252,8.8252,159260.0
2024-09-27 12:20:00,9.08,9.1,9.07,9.08,122601.0,8.8252,8.8447,8.8155,8.8252,122601.0
2024-09-27 12:25:00,9.08,9.09,9.06,9.09,391788.0,8.8252,8.8349,8.8058,8.8349,391788.0
2024-09-27 12:30:00,9.08,9.11,9.08,9.1,114023.0,8.8252,8.8544,8.8252,8.8447,114023.0
2024-09-27 12:35:00,9.1,9.12,9.09,9.11,168127.0,8.8447,8.8641,8.8349,8.8544,168127.0
2024-09-27 12:40:00,9.11,9.14,9.1,9.13,281550.0,8.8544,8.8835,8.8447,8.8738,281550.0
2024-09-27 12:45:00,9.13,9.14,9.12,9.13,165036.0,8.8738,8.8835,8.8641,8.8738,165036.0
2024-09-27 12:50:00,9.13,9.13,9.12,9.13,101697.0,8.8738,8.8738,8.8641,8.8738,101697.0
2024-09-27 12:55:00,9.13,9.13,9.11,9.11,97142.0,8.8738,8.8738,8.8544,8.8544,97142.0
2024-09-27 13:00:00,9.11,9.12,9.1,9.12,88749.0,8.8544,8.8641,8.8447,8.8641,88749.0
2024-09-27 13:05:00,9.12,9.14,9.09,9.1,433103.0,8.8641,8.8835,8.8349,8.8447,433103.0
2024-09-27 13:10:00,9.09,9.11,9.08,9.1,181099.0,8.8349,8.8544,8.8252,8.8447,181099.0
2024-09-27 13:15:00,9.1,9.12,9.09,9.12,147908.0,8.8447,8.8641,8.8349,8.8641,147908.0
2024-09-27 13:20:00,9.12,9.14,9.11,9.13,162754.0,8.8641,8.8835,8.8544,8.8738,162754.0
2024-09-27 13:25:00,9.14,9.16,9.13,9.16,215636.0,8.8835,8.903,8.8738,8.903,215636.0
2024-09-27 13:30:00,9.16,9.16,9.12,9.13,306756.0,8.903,8.903,8.8641,8.8738,306756.0
2024-09-27 13:35:00,9.13,9.15,9.13,9.14,124829.0,8.8738,8.8933,8.8738,8.8835,124829.0
2024-09-27 13:40:00,9.14,9.15,9.14,9.15,60530.0,8.8835,8.8933,8.8835,8.8933,60530.0
2024-09-27 13:45:00,9.15,9.17,9.14,9.17,209078.0,8.8933,8.9127,8.8835,8.9127,209078.0
2024-09-27 13:50:00,9.16,9.17,9.11,9.13,245956.0,8.903,8.9127,8.8544,8.8738,245956.0
2024-09-27 13:55:00,9.13,9.14,9.1,9.11,141457.0,8.8738,8.8835,8.8447,8.8544,141457.0
2024-09-27 14:00:00,9.1,9.11,9.08,9.09,188954.0,8.8447,8.8544,8.8252,8.8349,188954.0
2024-09-27 14:05:00,9.09,9.11,9.08,9.09,161188.0,8.8349,8.8544,8.8252,8.8349,161188.0
2024-09-27 14:10:00,9.1,9.1,9.09,9.1,38857.0,8.8447,8.8447,8.8349,8.8447,38857.0
2024-09-27 14:15:00,9.1,9.1,9.08,9.09,110395.0,8.8447,8.8447,8.8252,8.8349,110395.0
2024-09-27 14:20:00,9.09,9.11,9.08,9.09,126782.0,8.8349,8.8544,8.8252,8.8349,126782.0
2024-09-27 14:25:00,9.09,9.09,9.07,9.07,87075.0,8.8349,8.8349,8.8155,8.8155,87075.0
2024-09-27 14:30:00,9.08,9.09,9.06,9.09,173707.0,8.8252,8.8349,8.8058,8.8349,173707.0
2024-09-27 14:35:00,9.09,9.1,9.08,9.09,62528.0,8.8349,8.8447,8.8252,8.8349,62528.0
2024-09-27 14:40:00,9.1,9.1,9.05,9.08,381328.0,8.8447,8.8447,8.7961,8.8252,381328.0
2024-09-27 14:45:00,9.08,9.08,9.07,9.08,100452.0,8.8252,8.8252,8.8155,8.8252,100452.0
2024-09-27 14:50:00,9.07,9.09,9.06,9.09,213362.0,8.8155,8.8349,8.8058,8.8349,213362.0
2024-09-27 14:55:00,9.09,9.12,9.08,9.1,181766.0,8.8349,8.8641,8.8252,8.8447,181766.0
2024-09-27 15:00:00,9.1,9.1,9.08,9.09,72159.0,8.8447,8.8447,8.8252,8.8349,72159.0
2024-09-27 15:05:00,9.08,9.09,9.08,9.09,65432.0,8.8252,8.8349,8.8252,8.8349,65432.0
2024-09-27 15:10:00,9.09,9.09,9.08,9.08,72008.0,8.8349,8.8349,8.8252,8.8252,72008.0
2024-09-27 15:15:00,9.09,9.09,9.08,9.09,67214.0,8.8349,8.8349,8.8252,8.8349,67214.0
2024-09-27 15:20:00,9.08,9.09,9.07,9.07,296637.0,8.8252,8.8349,8.8155,8.8155,296637.0
2024-09-27 15:25:00,9.08,9.09,9.06,9.08,224653.0,8.8252,8.8349,8.8058,8.8252,224653.0
2024-09-27 15:30:00,9.09,9.09,9.04,9.04,296920.0,8.8349,8.8349,8.7864,8.7864,296920.0
2024-09-27 15:35:00,9.04,9.05,9.03,9.04,239197.0,8.7864,8.7961,8.7766,8.7864,239197.0
2024-09-27 15:40:00,9.04,9.05,9.03,9.04,308638.0,8.7864,8.7961,8.7766,8.7864,308638.0
2024-09-27 15:45:00,9.04,9.05,9.03,9.04,196867.0,8.7864,8.7961,8.7766,8.7864,196867.0
2024-09-27 15:50:00,9.04,9.05,9.02,9.04,834189.0,8.7864,8.7961,8.7669,8.7864,834189.0
2024-09-27 15:55:00,9.04,9.07,9.03,9.06,1610739.0,8.7864,8.8155,8.7766,8.8058,1610739.0
2024-09-30 09:30:00,9.13,9.29,8.99,9.04,1247824.0,8.8738,9.0293,8.7378,8.7864,1247824.0
2024-09-30 09:35:00,9.03,9.05,8.95,9.01,374544.0,8.7766,8.7961,8.6989,8.7572,374544.0
2024-09-30 09:40:00,9.01,9.13,9.0,9.13,395412.0,8.7572,8.8738,8.7475,8.8738,395412.0
2024-09-30 09:45:00,9.13,9.15,9.09,9.11,336311.0,8.8738,8.8933,8.8349,8.8544,336311.0
2024-09-30 09:50:00,9.12,9.18,9.12,9.16,221470.0,8.8641,8.9224,8.8641,8.903,221470.0
2024-09-30 09:55:00,9.16,9.2,9.13,9.18,317330.0,8.903,8.9419,8.8738,8.9224,317330.0
2024-09-30 10:00:00,9.19,9.19,9.13,9.14,175065.0,8.9321,8.9321,8.8738,8.8835,175065.0
2024-09-30 10:05:00,9.14,9.16,9.13,9.14,197503.0,8.8835,8.903,8.8738,8.8835,197503.0
2024-09-30 10:10:00,9.14,9.16,9.12,9.16,158253.0,8.8835,8.903,8.8641,8.903,158253.0
2024-09-30 10:15:00,9.16,9.16,9.08,9.09,156457.0,8.903,8.903,8.8252,8.8349,156457.0
2024-09-30 10:20:00,9.09,9.09,9.07,9.08,180494.0,8.8349,8.8349,8.8155,8.8252,180494.0
2024-09-30 10:25:00,9.08,9.1,9.05,9.08,229477.0,8.8252,8.8447,8.7961,8.8252,229477.0
2024-09-30 10:30:00,9.08,9.09,9.06,9.09,163879.0,8.8252,8.8349,8.8058,8.8349,163879.0
2024-09-30 10:35:00,9.09,9.12,9.08,9.11,89831.0,8.8349,8.8641,8.8252,8.8544,89831.0
2024-09-30 10:40:00,9.11,9.11,9.08,9.11,133916.0,8.8544,8.8544,8.8252,8.8544,133916.0
2024-09-30 10:45:00,9.11,9.11,9.06,9.07,215522.0,8.8544,8.8544,8.8058,8.8155,215522.0
2024-09-30 10:50:00,9.07,9.1,9.05,9.09,219143.0,8.8155,8.8447,8.7961,8.8349,219143.0
2024-09-30 10:55:00,9.1,9.1,9.05,9.09,173705.0,8.8447,8.8447,8.7961,8.8349,173705.0
2024-09-30 11:00:00,9.09,9.13,9.08,9.12,158802.0,8.8349,8.8738,8.8252,8.8641,158802.0
2024-09-30 11:05:00,9.13,9.13,9.11,9.12,72971.0,8.8738,8.8738,8.8544,8.8641,72971.0
2024-09-30 11:10:00,9.12,9.13,9.1,9.11,106378.0,8.8641,8.8738,8.8447,8.8544,106378.0
2024-09-30 11:15:00,9.12,9.13,9.11,9.13,75346.0,8.8641,8.8738,8.8544,8.8738,75346.0
2024-09-30 11:20:00,9.13,9.14,9.12,9.13,145174.0,8.8738,8.8835,8.8641,8.8738,145174.0
2024-09-30 11:25:00,9.13,9.14,9.11,9.12,163483.0,8.8738,8.8835,8.8544,8.8641,163483.0
2024-09-30 11:30:00,9.12,9.13,9.11,9.12,94284.0,8.8641,8.8738,8.8544,8.8641,94284.0
2024-09-30 11:35:00,9.11,9.12,9.08,9.09,86399.0,8.8544,8.8641,8.8252,8.8349,86399.0
2024-09-30 11:40:00,9.08,9.09,9.07,9.08,100229.0,8.8252,8.8349,8.8155,8.8252,100229.0
2024-09-30 11:45:00,9.08,9.09,9.06,9.08,90585.0,8.8252,8.8349,8.8058,8.8252,90585.0
2024-09-30 11:50:00,9.07,9.08,9.05,9.07,61227.0,8.8155,8.8252,8.7961,8.8155,61227.0
2024-09-30 11:55:00,9.06,9.08,9.05,9.05,70910.0,8.8058,8.8252,8.7961,8.7961,70910.0
2024-09-30 12:00:00,9.06,9.06,9.02,9.03,98434.0,8.8058,8.8058,8.7669,8.7766,98434.0
2024-09-30 12:05:00,9.02,9.04,9.02,9.04,82349.0,8.7669,8.7864,8.7669,8.7864,82349.0
2024-09-30 12:10:00,9.03,9.05,9.03,9.05,73212.0,8.7766,8.7961,8.7766,8.7961,73212.0
2024-09-30 12:15:00,9.04,9.05,9.03,9.04,62749.0,8.7864,8.7961,8.7766,8.7864,62749.0
2024-09-30 12:20:00,9.05,9.06,9.04,9.06,62708.0,8.7961,8.8058,8.7864,8.8058,62708.0
2024-09-30 12:25:00,9.05,9.08,9.05,9.08,55325.0,8.7961,8.8252,8.7961,8.8252,55325.0
2024-09-30 12:30:00,9.07,9.09,9.07,9.08,49484.0,8.8155,8.8349,8.8155,8.8252,49484.0
2024-09-30 12:35:00,9.08,9.08,9.05,9.05,49872.0,8.8252,8.8252,8.7961,8.7961,49872.0
2024-09-30 12:40:00,9.06,9.09,9.05,9.09,82399.0,8.8058,8.8349,8.7961,8.8349,82399.0
2024-09-30 12:45:00,9.09,9.09,9.08,9.09,51806.0,8.8349,8.8349,8.8252,8.8349,51806.0
2024-09-30 12:50:00,9.09,9.09,9.03,9.03,97498.0,8.8349,8.8349,8.7766,8.7766,97498.0
2024-09-30 12:55:00,9.04,9.06,9.03,9.05,96284.0,8.7864,8.8058,8.7766,8.7961,96284.0
2024-09-30 13:00:00,9.05,9.06,9.04,9.05,53080.0,8.7961,8.8058,8.7864,8.7961,53080.0
2024-09-30 13:05:00,9.05,9.07,9.03,9.05,117315.0,8.7961,8.8155,8.7766,8.7961,117315.0
2024-09-30 13:10:00,9.06,9.08,9.05,9.07,129640.0,8.8058,8.8252,8.7961,8.8155,129640.0
2024-09-30 13:15:00,9.07,9.1,9.06,9.1,148275.0,8.8155,8.8447,8.8058,8.8447,148275.0
2024-09-30 13:20:00,9.1,9.12,9.09,9.12,66612.0,8.8447,8.8641,8.8349,8.8641,66612.0
2024-09-30 13:25:00,9.12,9.14,9.1,9.12,106135.0,8.8641,8.8835,8.8447,8.8641,106135.0
2024-09-30 13:30:00,9.12,9.12,9.08,9.09,39816.0,8.8641,8.8641,8.8252,8.8349,39816.0
2024-09-30 13:35:00,9.09,9.1,9.07,9.1,130045.0,8.8349,8.8447,8.8155,8.8447,130045.0
2024-09-30 13:40:00,9.1,9.1,9.09,9.1,63619.0,8.8447,8.8447,8.8349,8.8447,63619.0
2024-09-30 13:45:00,9.1,9.11,9.09,9.1,98788.0,8.8447,8.8544,8.8349,8.8447,98788.0
2024-09-30 13:50:00,9.1,9.11,9.08,9.08,46228.0,8.8447,8.8544,8.8252,8.8252,46228.0
2024-09-30 13:55:00,9.09,9.1,9.08,9.1,63905.0,8.8349,8.8447,8.8252,8.8447,63905.0
2024-09-30 14:00:00,9.1,9.1,9.08,9.1,89319.0,8.8447,8.8447,8.8252,8.8447,89319.0
2024-09-30 14:05:00,9.09,9.1,9.08,9.1,111642.0,8.8349,8.8447,8.8252,8.8447,111642.0
2024-09-30 14:10:00,9.09,9.1,9.06,9.06,72076.0,8.8349,8.8447,8.8058,8.8058,72076.0
2024-09-30 14:15:00,9.06,9.07,9.04,9.04,145459.0,8.8058,8.8155,8.7864,8.7864,145459.0
2024-09-30 14:20:00,9.04,9.05,9.0,9.02,208657.0,8.7864,8.7961,8.7475,8.7669,208657.0
2024-09-30 14:25:00,9.02,9.04,9.01,9.04,121541.0,8.7669,8.7864,8.7572,8.7864,121541.0
2024-09-30 14:30:00,9.03,9.04,9.01,9.04,115914.0,8.7766,8.7864,8.7572,8.7864,115914.0
2024-09-30 14:35:00,9.04,9.05,9.02,9.03,85031.0,8.7864,8.7961,8.7669,8.7766,85031.0
2024-09-30 14:40:00,9.03,9.05,9.02,9.04,58517.0,8.7766,8.7961,8.7669,8.7864,58517.0
2024-09-30 14:45:00,9.04,9.07,9.04,9.07,91459.0,8.7864,8.8155,8.7864,8.8155,91459.0
2024-09-30 14:50:00,9.07,9.07,9.05,9.07,111443.0,8.8155,8.8155,8.7961,8.8155,111443.0
2024-09-30 14:55:00,9.07,9.07,9.04,9.04,79115.0,8.8155,8.8155,8.7864,8.7864,79115.0
2024-09-30 15:00:00,9.04,9.04,9.02,9.04,122309.0,8.7864,8.7864,8.7669,8.7864,122309.0
2024-09-30 15:05:00,9.04,9.04,9.02,9.03,76595.0,8.7864,8.7864,8.7669,8.7766,76595.0
2024-09-30 15:10:00,9.03,9.03,9.01,9.02,143763.0,8.7766,8.7766,8.7572,8.7669,143763.0
2024-09-30 15:15:00,9.01,9.02,9.0,9.02,132498.0,8.7572,8.7669,8.7475,8.7669,132498.0
2024-09-30 15:20:00,9.02,9.03,9.01,9.03,136438.0,8.7669,8.7766,8.7572,8.7766,136438.0
2024-09-30 15:25:00,9.03,9.05,9.01,9.05,280233.0,8.7766,8.7961,8.7572,8.7961,280233.0
2024-09-30 15:30:00,9.05,9.05,9.01,9.03,200319.0,8.7961,8.7961,8.7572,8.7766,200319.0
2024-09-30 15:35:00,9.03,9.03,9.0,9.01,419371.0,8.7766,8.7766,8.7475,8.7572,419371.0
2024-09-30 15:40:00,9.01,9.02,9.0,9.0,282381.0,8.7572,8.7669,8.7475,8.7475,282381.0
2024-09-30 15:45:00,9.01,9.02,8.99,9.02,468962.0,8.7572,8.7669,8.7378,8.7669,468962.0
2024-09-30 15:50:00,9.01,9.02,8.97,9.02,1501600.0,8.7572,8.7669,8.7183,8.7669,1501600.0
2024-09-30 15:55:00,9.01,9.02,8.94,8.95,2590058.0,8.7572,8.7669,8.6892,8.6989,2590058.0
2024-10-01 09:30:00,8.95,9.03,8.84,8.85,597178.0,8.6989,8.7766,8.592,8.6017,597178.0
2024-10-01 09:35:00,8.86,8.89,8.84,8.87,242442.0,8.6114,8.6406,8.592,8.6211,242442.0
2024-10-01 09:40:00,8.87,8.87,8.84,8.85,162471.0,8.6211,8.6211,8.592,8.6017,162471.0
2024-10-01 09:45:00,8.85,8.85,8.78,8.79,410969.0,8.6017,8.6017,8.5336,8.5434,410969.0
2024-10-01 09:50:00,8.79,8.81,8.74,8.8,330414.0,8.5434,8.5628,8.4948,8.5531,330414.0
2024-10-01 09:55:00,8.8,8.8,8.77,8.79,100476.0,8.5531,8.5531,8.5239,8.5434,100476.0
2024-10-01 10:00:00,8.79,8.84,8.78,8.83,293160.0,8.5434,8.592,8.5336,8.5822,293160.0
2024-10-01 10:05:00,8.83,8.83,8.77,8.78,173438.0,8.5822,8.5822,8.5239,8.5336,173438.0
2024-10-01 10:10:00,8.78,8.81,8.76,8.79,185673.0,8.5336,8.5628,8.5142,8.5434,185673.0
2024-10-01 10:15:00,8.79,8.8,8.76,8.77,209452.0,8.5434,8.5531,8.5142,8.5239,209452.0
2024-10-01 10:20:00,8.77,8.8,8.76,8.79,143787.0,8.5239,8.5531,8.5142,8.5434,143787.0
2024-10-01 10:25:00,8.79,8.79,8.75,8.77,122222.0,8.5434,8.5434,8.5045,8.5239,122222.0
2024-10-01 10:30:00,8.76,8.78,8.74,8.77,202491.0,8.5142,8.5336,8.4948,8.5239,202491.0
2024-10-01 10:35:00,8.77,8.8,8.76,8.79,113616.0,8.5239,8.5531,8.5142,8.5434,113616.0
2024-10-01 10:40:00,8.79,8.8,8.74,8.75,382017.0,8.5434,8.5531,8.4948,8.5045,382017.0
2024-10-01 10:45:00,8.75,8.75,8.71,8.71,318828.0,8.5045,8.5045,8.4656,8.4656,318828.0
2024-10-01 10:50:00,8.72,8.73,8.68,8.69,373525.0,8.4753,8.4851,8.4365,8.4462,373525.0
2024-10-01 10:55:00,8.7,8.74,8.68,8.73,257831.0,8.4559,8.4948,8.4365,8.4851,257831.0
2024-10-01 11:00:00,8.73,8.75,8.71,8.72,164355.0,8.4851,8.5045,8.4656,8.4753,164355.0
2024-10-01 11:05:00,8.71,8.72,8.67,8.68,197146.0,8.4656,8.4753,8.4267,8.4365,197146.0
2024-10-01 11:10:00,8.68,8.69,8.67,8.68,206412.0,8.4365,8.4462,8.4267,8.4365,206412.0
2024-10-01 11:15:00,8.68,8.71,8.67,8.7,142419.0,8.4365,8.4656,8.4267,8.4559,142419.0
2024-10-01 11:20:00,8.7,8.73,8.69,8.71,119657.0,8.4559,8.4851,8.4462,8.4656,119657.0
2024-10-01 11:25:00,8.71,8.75,8.7,8.73,133666.0,8.4656,8.5045,8.4559,8.4851,133666.0
2024-10-01 11:30:00,8.73,8.73,8.71,8.72,109333.0,8.4851,8.4851,8.4656,8.4753,109333.0
2024-10-01 11:35:00,8.72,8.74,8.71,8.73,107007.0,8.4753,8.4948,8.4656,8.4851,107007.0
2024-10-01 11:40:00,8.74,8.75,8.71,8.73,150496.0,8.4948,8.5045,8.4656,8.4851,150496.0
2024-10-01 11:45:00,8.72,8.75,8.72,8.75,71392.0,8.4753,8.5045,8.4753,8.5045,71392.0
2024-10-01 11:50:00,8.74,8.77,8.74,8.76,164273.0,8.4948,8.5239,8.4948,8.5142,164273.0
2024-10-01 11:55:00,8.76,8.76,8.72,8.73,245970.0,8.5142,8.5142,8.4753,8.4851,245970.0
2024-10-01 12:00:00,8.72,8.74,8.71,8.74,96030.0,8.4753,8.4948,8.4656,8.4948,96030.0
2024-10-01 12:05:00,8.74,8.75,8.72,8.72,81044.0,8.4948,8.5045,8.4753,8.4753,81044.0
2024-10-01 12:10:00,8.72,8.74,8.7,8.71,95603.0,8.4753,8.4948,8.4559,8.4656,95603.0
2024-10-01 12:15:00,8.71,8.71,8.68,8.7,157993.0,8.4656,8.4656,8.4365,8.4559,157993.0
2024-10-01 12:20:00,8.7,8.71,8.68,8.69,117865.0,8.4559,8.4656,8.4365,8.4462,117865.0
2024-10-01 12:25:00,8.69,8.69,8.68,8.69,133014.0,8.4462,8.4462,8.4365,8.4462,133014.0
2024-10-01 12:30:00,8.69,8.7,8.67,8.69,290403.0,8.4462,8.4559,8.4267,8.4462,290403.0
2024-10-01 12:35:00,8.69,8.69,8.66,8.66,169392.0,8.4462,8.4462,8.417,8.417,169392.0
2024-10-01 12:40:00,8.67,8.67,8.63,8.64,310757.0,8.4267,8.4267,8.3879,8.3976,310757.0
2024-10-01 12:45:00,8.64,8.65,8.62,8.63,229709.0,8.3976,8.4073,8.3781,8.3879,229709.0
2024-10-01 12:50:00,8.63,8.66,8.62,8.66,181940.0,8.3879,8.417,8.3781,8.417,181940.0
2024-10-01 12:55:00,8.66,8.67,8.63,8.67,166285.0,8.417,8.4267,8.3879,8.4267,166285.0
2024-10-01 13:00:00,8.66,8.66,8.64,8.65,136116.0,8.417,8.417,8.3976,8.4073,136116.0
2024-10-01 13:05:00,8.64,8.65,8.63,8.63,144170.0,8.3976,8.4073,8.3879,8.3879,144170.0
2024-10-01 13:10:00,8.64,8.64,8.6,8.61,337245.0,8.3976,8.3976,8.3587,8.3684,337245.0
2024-10-01 13:15:00,8.6,8.62,8.59,8.62,251623.0,8.3587,8.3781,8.349,8.3781,251623.0
2024-10-01 13:20:00,8.62,8.63,8.6,8.61,191244.0,8.3781,8.3879,8.3587,8.3684,191244.0
2024-10-01 13:25:00,8.61,8.62,8.6,8.62,77508.0,8.3684,8.3781,8.3587,8.3781,77508.0
2024-10-01 13:30:00,8.62,8.63,8.61,8.62,123565.0,8.3781,8.3879,8.3684,8.3781,123565.0
2024-10-01 13:35:00,8.63,8.63,8.62,8.63,107371.0,8.3879,8.3879,8.3781,8.3879,107371.0
2024-10-01 13:40:00,8.63,8.64,8.61,8.63,108543.0,8.3879,8.3976,8.3684,8.3879,108543.0
2024-10-01 13:45:00,8.63,8.66,8.63,8.66,163001.0,8.3879,8.417,8.3879,8.417,163001.0
2024-10-01 13:50:00,8.65,8.68,8.65,8.68,190473.0,8.4073,8.4365,8.4073,8.4365,190473.0
2024-10-01 13:55:00,8.68,8.69,8.67,8.67,108357.0,8.4365,8.4462,8.4267,8.4267,108357.0
2024-10-01 14:00:00,8.68,8.68,8.67,8.68,69983.0,8.4365,8.4365,8.4267,8.4365,69983.0
2024-10-01 14:05:00,8.67,8.71,8.67,8.69,253650.0,8.4267,8.4656,8.4267,8.4462,253650.0
2024-10-01 14:10:00,8.7,8.71,8.69,8.69,179664.0,8.4559,8.4656,8.4462,8.4462,179664.0
2024-10-01 14:15:00,8.7,8.71,8.69,8.69,137479.0,8.4559,8.4656,8.4462,8.4462,137479.0
2024-10-01 14:20:00,8.7,8.7,8.68,8.69,92841.0,8.4559,8.4559,8.4365,8.4462,92841.0
2024-10-01 14:25:00,8.69,8.69,8.68,8.69,56195.0,8.4462,8.4462,8.4365,8.4462,56195.0
2024-10-01 14:30:00,8.69,8.7,8.68,8.69,97577.0,8.4462,8.4559,8.4365,8.4462,97577.0
2024-10-01 14:35:00,8.69,8.7,8.68,8.68,69761.0,8.4462,8.4559,8.4365,8.4365,69761.0
2024-10-01 14:40:00,8.69,8.71,8.68,8.69,163846.0,8.4462,8.4656,8.4365,8.4462,163846.0
2024-10-01 14:45:00,8.7,8.7,8.68,8.69,87950.0,8.4559,8.4559,8.4365,8.4462,87950.0
2024-10-01 14:50:00,8.68,8.71,8.68,8.71,358777.0,8.4365,8.4656,8.4365,8.4656,358777.0
2024-10-01 14:55:00,8.71,8.72,8.7,8.71,249839.0,8.4656,8.4753,8.4559,8.4656,249839.0
2024-10-01 15:00:00,8.71,8.71,8.67,8.69,188223.0,8.4656,8.4656,8.4267,8.4462,188223.0
2024-10-01 15:05:00,8.69,8.71,8.68,8.7,126656.0,8.4462,8.4656,8.4365,8.4559,126656.0
2024-10-01 15:10:00,8.7,8.7,8.67,8.68,80025.0,8.4559,8.4559,8.4267,8.4365,80025.0
2024-10-01 15:15:00,8.68,8.69,8.66,8.66,161125.0,8.4365,8.4462,8.417,8.417,161125.0
2024-10-01 15:20:00,8.66,8.68,8.66,8.68,261720.0,8.417,8.4365,8.417,8.4365,261720.0
2024-10-01 15:25:00,8.67,8.68,8.66,8.68,112547.0,8.4267,8.4365,8.417,8.4365,112547.0
2024-10-01 15:30:00,8.68,8.7,8.67,8.69,177927.0,8.4365,8.4559,8.4267,8.4462,177927.0
2024-10-01 15:35:00,8.69,8.69,8.68,8.68,106207.0,8.4462,8.4462,8.4365,8.4365,106207.0
2024-10-01 15:40:00,8.68,8.71,8.68,8.69,273722.0,8.4365,8.4656,8.4365,8.4462,273722.0
2024-10-01 15:45:00,8.68,8.69,8.68,8.69,169673.0,8.4365,8.4462,8.4365,8.4462,169673.0
2024-10-01 15:50:00,8.68,8.71,8.67,8.7,685426.0,8.4365,8.4656,8.4267,8.4559,685426.0
2024-10-01 15:55:00,8.71,8.73,8.68,8.7,1511044.0,8.4656,8.4851,8.4365,8.4559,1511044.0
2024-10-02 09:30:00,8.75,8.8,8.71,8.78,510519.0,8.5045,8.5531,8.4656,8.5336,510519.0
2024-10-02 09:35:00,8.77,8.8,8.72,8.77,162230.0,8.5239,8.5531,8.4753,8.5239,162230.0
2024-10-02 09:40:00,8.77,8.81,8.76,8.8,180249.0,8.5239,8.5628,8.5142,8.5531,180249.0
2024-10-02 09:45:00,8.8,8.93,8.8,8.93,506815.0,8.5531,8.6794,8.5531,8.6794,506815.0
2024-10-02 09:50:00,8.93,9.02,8.92,9.01,660314.0,8.6794,8.7669,8.6697,8.7572,660314.0
2024-10-02 09:55:00,9.01,9.04,8.94,8.94,264677.0,8.7572,8.7864,8.6892,8.6892,264677.0
2024-10-02 10:00:00,8.95,8.97,8.92,8.94,168326.0,8.6989,8.7183,8.6697,8.6892,168326.0
2024-10-02 10:05:00,8.94,8.95,8.89,8.95,211395.0,8.6892,8.6989,8.6406,8.6989,211395.0
2024-10-02 10:10:00,8.94,8.96,8.91,8.92,169665.0,8.6892,8.7086,8.66,8.6697,169665.0
2024-10-02 10:15:00,8.92,8.92,8.88,8.92,156768.0,8.6697,8.6697,8.6308,8.6697,156768.0
2024-10-02 10:20:00,8.92,8.93,8.87,8.88,58542.0,8.6697,8.6794,8.6211,8.6308,58542.0
2024-10-02 10:25:00,8.88,8.89,8.83,8.84,101051.0,8.6308,8.6406,8.5822,8.592,101051.0
2024-10-02 10:30:00,8.83,8.87,8.82,8.86,140950.0,8.5822,8.6211,8.5725,8.6114,140950.0
2024-10-02 10:35:00,8.86,8.86,8.78,8.79,323206.0,8.6114,8.6114,8.5336,8.5434,323206.0
2024-10-02 10:40:00,8.79,8.84,8.78,8.83,151297.0,8.5434,8.592,8.5336,8.5822,151297.0
2024-10-02 10:45:00,8.84,8.84,8.81,8.84,100501.0,8.592,8.592,8.5628,8.592,100501.0
2024-10-02 10:50:00,8.84,8.85,8.81,8.83,101689.0,8.592,8.6017,8.5628,8.5822,101689.0
2024-10-02 10:55:00,8.83,8.85,8.82,8.83,86564.0,8.5822,8.6017,8.5725,8.5822,86564.0
2024-10-02 11:00:00,8.83,8.85,8.82,8.83,121129.0,8.5822,8.6017,8.5725,8.5822,121129.0
2024-10-02 11:05:00,8.83,8.83,8.77,8.78,251596.0,8.5822,8.5822,8.5239,8.5336,251596.0
2024-10-02 11:10:00,8.79,8.79,8.73,8.75,332479.0,8.5434,8.5434,8.4851,8.5045,332479.0
2024-10-02 11:15:00,8.74,8.79,8.74,8.79,173726.0,8.4948,8.5434,8.4948,8.5434,173726.0
2024-10-02 11:20:00,8.79,8.79,8.76,8.77,80223.0,8.5434,8.5434,8.5142,8.5239,80223.0
2024-10-02 11:25:00,8.77,8.83,8.76,8.82,154375.0,8.5239,8.5822,8.5142,8.5725,154375.0
2024-10-02 11:30:00,8.82,8.84,8.8,8.84,129534.0,8.5725,8.592,8.5531,8.592,129534.0
2024-10-02 11:35:00,8.84,8.87,8.84,8.85,149179.0,8.592,8.6211,8.592,8.6017,149179.0
2024-10-02 11:40:00,8.86,8.88,8.84,8.88,100399.0,8.6114,8.6308,8.592,8.6308,100399.0
2024-10-02 11:45:00,8.88,8.88,8.86,8.87,72257.0,8.6308,8.6308,8.6114,8.6211,72257.0
2024-10-02 11:50:00,8.87,8.87,8.85,8.86,63569.0,8.6211,8.6211,8.6017,8.6114,63569.0
2024-10-02 11:55:00,8.86,8.87,8.83,8.84,83276.0,8.6114,8.6211,8.5822,8.592,83276.0
2024-10-02 12:00:00,8.84,8.84,8.82,8.84,75748.0,8.592,8.592,8.5725,8.592,75748.0
2024-10-02 12:05:00,8.84,8.84,8.79,8.79,80147.0,8.592,8.592,8.5434,8.5434,80147.0
2024-10-02 12:10:00,8.79,8.81,8.78,8.79,103241.0,8.5434,8.5628,8.5336,8.5434,103241.0
2024-10-02 12:15:00,8.78,8.8,8.78,8.79,56496.0,8.5336,8.5531,8.5336,8.5434,56496.0
2024-10-02 12:20:00,8.79,8.81,8.78,8.79,84114.0,8.5434,8.5628,8.5336,8.5434,84114.0
2024-10-02 12:25:00,8.8,8.82,8.79,8.82,83342.0,8.5531,8.5725,8.5434,8.5725,83342.0
2024-10-02 12:30:00,8.81,8.82,8.79,8.79,64738.0,8.5628,8.5725,8.5434,8.5434,64738.0
2024-10-02 12:35:00,8.79,8.8,8.78,8.8,54020.0,8.5434,8.5531,8.5336,8.5531,54020.0
2024-10-02 12:40:00,8.8,8.8,8.78,8.78,36849.0,8.5531,8.5531,8.5336,8.5336,36849.0
2024-10-02 12:45:00,8.79,8.79,8.77,8.77,77275.0,8.5434,8.5434,8.5239,8.5239,77275.0
2024-10-02 12:50:00,8.78,8.8,8.77,8.79,40471.0,8.5336,8.5531,8.5239,8.5434,40471.0
2024-10-02 12:55:00,8.8,8.8,8.77,8.78,77639.0,8.5531,8.5531,8.5239,8.5336,77639.0
2024-10-02 13:00:00,8.77,8.78,8.76,8.78,70425.0,8.5239,8.5336,8.5142,8.5336,70425.0
2024-10-02 13:05:00,8.78,8.79,8.76,8.78,82283.0,8.5336,8.5434,8.5142,8.5336,82283.0
2024-10-02 13:10:00,8.77,8.78,8.77,8.78,64144.0,8.5239,8.5336,8.5239,8.5336,64144.0
2024-10-02 13:15:00,8.77,8.78,8.75,8.76,122357.0,8.5239,8.5336,8.5045,8.5142,122357.0
2024-10-02 13:20:00,8.76,8.77,8.75,8.76,59654.0,8.5142,8.5239,8.5045,8.5142,59654.0
2024-10-02 13:25:00,8.77,8.77,8.75,8.76,57666.0,8.5239,8.5239,8.5045,8.5142,57666.0
2024-10-02 13:30:00,8.76,8.76,8.73,8.75,145857.0,8.5142,8.5142,8.4851,8.5045,145857.0
2024-10-02 13:35:00,8.75,8.79,8.74,8.77,124338.0,8.5045,8.5434,8.4948,8.5239,124338.0
2024-10-02 13:40:00,8.77,8.79,8.75,8.79,134656.0,8.5239,8.5434,8.5045,8.5434,134656.0
2024-10-02 13:45:00,8.79,8.79,8.77,8.79,63406.0,8.5434,8.5434,8.5239,8.5434,63406.0
2024-10-02 13:50:00,8.79,8.79,8.77,8.78,43061.0,8.5434,8.5434,8.5239,8.5336,43061.0
2024-10-02 13:55:00,8.78,8.78,8.77,8.77,26522.0,8.5336,8.5336,8.5239,8.5239,26522.0
2024-10-02 14:00:00,8.78,8.78,8.76,8.77,49176.0,8.5336,8.5336,8.5142,8.5239,49176.0
2024-10-02 14:05:00,8.76,8.77,8.76,8.76,68314.0,8.5142,8.5239,8.5142,8.5142,68314.0
2024-10-02 14:10:00,8.77,8.77,8.76,8.77,51342.0,8.5239,8.5239,8.5142,8.5239,51342.0
2024-10-02 14:15:00,8.77,8.77,8.74,8.75,86765.0,8.5239,8.5239,8.4948,8.5045,86765.0
2024-10-02 14:20:00,8.76,8.77,8.75,8.76,108331.0,8.5142,8.5239,8.5045,8.5142,108331.0
2024-10-02 14:25:00,8.76,8.76,8.74,8.75,132753.0,8.5142,8.5142,8.4948,8.5045,132753.0
2024-10-02 14:30:00,8.75,8.76,8.74,8.75,93061.0,8.5045,8.5142,8.4948,8.5045,93061.0
2024-10-02 14:35:00,8.75,8.75,8.74,8.75,84759.0,8.5045,8.5045,8.4948,8.5045,84759.0
2024-10-02 14:40:00,8.75,8.76,8.74,8.75,118626.0,8.5045,8.5142,8.4948,8.5045,118626.0
2024-10-02 14:45:00,8.74,8.75,8.73,8.75,66146.0,8.4948,8.5045,8.4851,8.5045,66146.0
2024-10-02 14:50:00,8.75,8.75,8.73,8.74,139886.0,8.5045,8.5045,8.4851,8.4948,139886.0
2024-10-02 14:55:00,8.74,8.76,8.74,8.76,84109.0,8.4948,8.5142,8.4948,8.5142,84109.0
2024-10-02 15:00:00,8.76,8.77,8.75,8.76,63322.0,8.5142,8.5239,8.5045,8.5142,63322.0
2024-10-02 15:05:00,8.75,8.75,8.73,8.74,100434.0,8.5045,8.5045,8.4851,8.4948,100434.0
2024-10-02 15:10:00,8.73,8.74,8.72,8.74,116571.0,8.4851,8.4948,8.4753,8.4948,116571.0
2024-10-02 15:15:00,8.73,8.74,8.72,8.72,120647.0,8.4851,8.4948,8.4753,8.4753,120647.0
2024-10-02 15:20:00,8.73,8.74,8.71,8.74,327903.0,8.4851,8.4948,8.4656,8.4948,327903.0
2024-10-02 15:25:00,8.74,8.74,8.72,8.72,108412.0,8.4948,8.4948,8.4753,8.4753,108412.0
2024-10-02 15:30:00,8.72,8.72,8.69,8.71,289930.0,8.4753,8.4753,8.4462,8.4656,289930.0
2024-10-02 15:35:00,8.71,8.72,8.7,8.71,155807.0,8.4656,8.4753,8.4559,8.4656,155807.0
2024-10-02 15:40:00,8.71,8.73,8.71,8.73,112010.0,8.4656,8.4851,8.4656,8.4851,112010.0
2024-10-02 15:45:00,8.73,8.76,8.72,8.75,303671.0,8.4851,8.5142,8.4753,8.5045,303671.0
2024-10-02 15:50:00,8.75,8.75,8.72,8.72,327895.0,8.5045,8.5045,8.4753,8.4753,327895.0
2024-10-02 15:55:00,8.72,8.75,8.69,8.7,1223831.0,8.4753,8.5045,8.4462,8.4559,1223831.0
2024-10-03 09:30:00,8.63,8.7,8.57,8.61,559563.0,8.3879,8.4559,8.3295,8.3684,559563.0
2024-10-03 09:35:00,8.62,8.62,8.56,8.57,259895.0,8.3781,8.3781,8.3198,8.3295,259895.0
2024-10-03 09:40:00,8.57,8.58,8.53,8.55,351461.0,8.3295,8.3393,8.2907,8.3101,351461.0
2024-10-03 09:45:00,8.55,8.58,8.54,8.55,201052.0,8.3101,8.3393,8.3004,8.3101,201052.0
2024-10-03 09:50:00,8.55,8.59,8.54,8.59,119496.0,8.3101,8.349,8.3004,8.349,119496.0
2024-10-03 09:55:00,8.59,8.61,8.57,8.6,122013.0,8.349,8.3684,8.3295,8.3587,122013.0
2024-10-03 10:00:00,8.6,8.63,8.59,8.61,197300.0,8.3587,8.3879,8.349,8.3684,197300.0
2024-10-03 10:05:00,8.61,8.63,8.59,8.59,101586.0,8.3684,8.3879,8.349,8.349,101586.0
2024-10-03 10:10:00,8.6,8.61,8.57,8.58,92306.0,8.3587,8.3684,8.3295,8.3393,92306.0
2024-10-03 10:15:00,8.58,8.61,8.58,8.6,114310.0,8.3393,8.3684,8.3393,8.3587,114310.0
2024-10-03 10:20:00,8.6,8.6,8.56,8.6,127211.0,8.3587,8.3587,8.3198,8.3587,127211.0
2024-10-03 10:25:00,8.59,8.6,8.57,8.6,61025.0,8.349,8.3587,8.3295,8.3587,61025.0
2024-10-03 10:30:00,8.6,8.6,8.57,8.6,122147.0,8.3587,8.3587,8.3295,8.3587,122147.0
2024-10-03 10:35:00,8.6,8.6,8.57,8.58,126212.0,8.3587,8.3587,8.3295,8.3393,126212.0
2024-10-03 10:40:00,8.59,8.59,8.56,8.57,68380.0,8.349,8.349,8.3198,8.3295,68380.0
2024-10-03 10:45:00,8.56,8.59,8.56,8.57,77091.0,8.3198,8.349,8.3198,8.3295,77091.0
2024-10-03 10:50:00,8.57,8.58,8.55,8.56,96553.0,8.3295,8.3393,8.3101,8.3198,96553.0
2024-10-03 10:55:00,8.55,8.57,8.55,8.55,122112.0,8.3101,8.3295,8.3101,8.3101,122112.0
2024-10-03 11:00:00,8.55,8.58,8.55,8.57,111944.0,8.3101,8.3393,8.3101,8.3295,111944.0
2024-10-03 11:05:00,8.57,8.58,8.55,8.55,55138.0,8.3295,8.3393,8.3101,8.3101,55138.0
2024-10-03 11:10:00,8.56,8.56,8.52,8.54,301211.0,8.3198,8.3198,8.2809,8.3004,301211.0
2024-10-03 11:15:00,8.54,8.55,8.53,8.53,118167.0,8.3004,8.3101,8.2907,8.2907,118167.0
2024-10-03 11:20:00,8.53,8.56,8.53,8.55,119612.0,8.2907,8.3198,8.2907,8.3101,119612.0
2024-10-03 11:25:00,8.55,8.57,8.54,8.55,133965.0,8.3101,8.3295,8.3004,8.3101,133965.0
2024-10-03 11:30:00,8.55,8.58,8.55,8.57,144830.0,8.3101,8.3393,8.3101,8.3295,144830.0
2024-10-03 11:35:00,8.57,8.57,8.55,8.55,65593.0,8.3295,8.3295,8.3101,8.3101,65593.0
2024-10-03 11:40:00,8.55,8.59,8.55,8.58,180724.0,8.3101,8.349,8.3101,8.3393,180724.0
2024-10-03 11:45:00,8.58,8.59,8.58,8.59,28311.0,8.3393,8.349,8.3393,8.349,28311.0
2024-10-03 11:50:00,8.58,8.59,8.57,8.59,80277.0,8.3393,8.349,8.3295,8.349,80277.0
2024-10-03 11:55:00,8.59,8.59,8.57,8.57,24683.0,8.349,8.349,8.3295,8.3295,24683.0
2024-10-03 12:00:00,8.57,8.58,8.57,8.57,51872.0,8.3295,8.3393,8.3295,8.3295,51872.0
2024-10-03 12:05:00,8.57,8.59,8.57,8.59,78342.0,8.3295,8.349,8.3295,8.349,78342.0
2024-10-03 12:10:00,8.59,8.6,8.58,8.6,106457.0,8.349,8.3587,8.3393,8.3587,106457.0
2024-10-03 12:15:00,8.6,8.6,8.58,8.59,63988.0,8.3587,8.3587,8.3393,8.349,63988.0
2024-10-03 12:20:00,8.59,8.59,8.56,8.57,62003.0,8.349,8.349,8.3198,8.3295,62003.0
2024-10-03 12:25:00,8.58,8.58,8.55,8.55,88825.0,8.3393,8.3393,8.3101,8.3101,88825.0
2024-10-03 12:30:00,8.55,8.57,8.55,8.56,131517.0,8.3101,8.3295,8.3101,8.3198,131517.0
2024-10-03 12:35:00,8.55,8.56,8.55,8.55,72469.0,8.3101,8.3198,8.3101,8.3101,72469.0
2024-10-03 12:40:00,8.55,8.56,8.53,8.55,100289.0,8.3101,8.3198,8.2907,8.3101,100289.0
2024-10-03 12:45:00,8.55,8.56,8.53,8.55,117909.0,8.3101,8.3198,8.2907,8.3101,117909.0
2024-10-03 12:50:00,8.54,8.55,8.53,8.54,111498.0,8.3004,8.3101,8.2907,8.3004,111498.0
2024-10-03 12:55:00,8.55,8.57,8.54,8.55,83877.0,8.3101,8.3295,8.3004,8.3101,83877.0
2024-10-03 13:00:00,8.55,8.56,8.54,8.56,76273.0,8.3101,8.3198,8.3004,8.3198,76273.0
2024-10-03 13:05:00,8.55,8.56,8.54,8.54,80694.0,8.3101,8.3198,8.3004,8.3004,80694.0
2024-10-03 13:10:00,8.54,8.55,8.53,8.54,55934.0,8.3004,8.3101,8.2907,8.3004,55934.0
2024-10-03 13:15:00,8.54,8.54,8.53,8.53,114755.0,8.3004,8.3004,8.2907,8.2907,114755.0
2024-10-03 13:20:00,8.54,8.56,8.53,8.55,107810.0,8.3004,8.3198,8.2907,8.3101,107810.0
2024-10-03 13:25:00,8.55,8.57,8.55,8.55,96760.0,8.3101,8.3295,8.3101,8.3101,96760.0
2024-10-03 13:30:00,8.55,8.57,8.55,8.57,38508.0,8.3101,8.3295,8.3101,8.3295,38508.0
2024-10-03 13:35:00,8.57,8.57,8.56,8.57,43023.0,8.3295,8.3295,8.3198,8.3295,43023.0
2024-10-03 13:40:00,8.56,8.58,8.55,8.57,151920.0,8.3198,8.3393,8.3101,8.3295,151920.0
2024-10-03 13:45:00,8.57,8.57,8.56,8.56,84318.0,8.3295,8.3295,8.3198,8.3198,84318.0
2024-10-03 13:50:00,8.56,8.57,8.55,8.55,79221.0,8.3198,8.3295,8.3101,8.3101,79221.0
2024-10-03 13:55:00,8.55,8.56,8.55,8.55,35370.0,8.3101,8.3198,8.3101,8.3101,35370.0
2024-10-03 14:00:00,8.55,8.56,8.55,8.56,41367.0,8.3101,8.3198,8.3101,8.3198,41367.0
2024-10-03 14:05:00,8.56,8.57,8.55,8.57,88254.0,8.3198,8.3295,8.3101,8.3295,88254.0
2024-10-03 14:10:00,8.57,8.57,8.55,8.57,93043.0,8.3295,8.3295,8.3101,8.3295,93043.0
2024-10-03 14:15:00,8.57,8.58,8.56,8.58,94717.0,8.3295,8.3393,8.3198,8.3393,94717.0
2024-10-03 14:20:00,8.58,8.6,8.56,8.59,164272.0,8.3393,8.3587,8.3198,8.349,164272.0
2024-10-03 14:25:00,8.6,8.62,8.59,8.62,210980.0,8.3587,8.3781,8.349,8.3781,210980.0
2024-10-03 14:30:00,8.62,8.62,8.61,8.62,83887.0,8.3781,8.3781,8.3684,8.3781,83887.0
2024-10-03 14:35:00,8.62,8.62,8.61,8.61,80802.0,8.3781,8.3781,8.3684,8.3684,80802.0
2024-10-03 14:40:00,8.62,8.63,8.61,8.62,181108.0,8.3781,8.3879,8.3684,8.3781,181108.0
2024-10-03 14:45:00,8.62,8.62,8.6,8.6,78455.0,8.3781,8.3781,8.3587,8.3587,78455.0
2024-10-03 14:50:00,8.6,8.61,8.59,8.61,128197.0,8.3587,8.3684,8.349,8.3684,128197.0
2024-10-03 14:55:00,8.61,8.62,8.6,8.62,108782.0,8.3684,8.3781,8.3587,8.3781,108782.0
2024-10-03 15:00:00,8.62,8.62,8.6,8.61,105704.0,8.3781,8.3781,8.3587,8.3684,105704.0
2024-10-03 15:05:00,8.61,8.62,8.6,8.62,111150.0,8.3684,8.3781,8.3587,8.3781,111150.0
2024-10-03 15:10:00,8.61,8.62,8.6,8.61,80208.0,8.3684,8.3781,8.3587,8.3684,80208.0
2024-10-03 15:15:00,8.62,8.62,8.61,8.62,45481.0,8.3781,8.3781,8.3684,8.3781,45481.0
2024-10-03 15:20:00,8.62,8.62,8.61,8.62,102844.0,8.3781,8.3781,8.3684,8.3781,102844.0
2024-10-03 15:25:00,8.62,8.63,8.61,8.63,169892.0,8.3781,8.3879,8.3684,8.3879,169892.0
2024-10-03 15:30:00,8.63,8.63,8.6,8.62,182112.0,8.3879,8.3879,8.3587,8.3781,182112.0
2024-10-03 15:35:00,8.62,8.64,8.61,8.64,206786.0,8.3781,8.3976,8.3684,8.3976,206786.0
2024-10-03 15:40:00,8.64,8.64,8.61,8.63,176571.0,8.3976,8.3976,8.3684,8.3879,176571.0
2024-10-03 15:45:00,8.63,8.64,8.62,8.63,221860.0,8.3879,8.3976,8.3781,8.3879,221860.0
2024-10-03 15:50:00,8.63,8.64,8.6,8.63,535679.0,8.3879,8.3976,8.3587,8.3879,535679.0
2024-10-03 15:55:00,8.64,8.68,8.63,8.68,1174319.0,8.3976,8.4365,8.3879,8.4365,1174319.0
2024-10-04 09:30:00,8.85,8.93,8.83,8.92,774329.0,8.6017,8.6794,8.5822,8.6697,774329.0
2024-10-04 09:35:00,8.92,8.93,8.84,8.85,391254.0,8.6697,8.6794,8.592,8.6017,391254.0
2024-10-04 09:40:00,8.86,8.9,8.84,8.89,277056.0,8.6114,8.6503,8.592,8.6406,277056.0
2024-10-04 09:45:00,8.89,8.92,8.87,8.88,385687.0,8.6406,8.6697,8.6211,8.6308,385687.0
2024-10-04 09:50:00,8.88,8.89,8.84,8.84,358109.0,8.6308,8.6406,8.592,8.592,358109.0
2024-10-04 09:55:00,8.84,8.85,8.8,8.83,235634.0,8.592,8.6017,8.5531,8.5822,235634.0
2024-10-04 10:00:00,8.83,8.85,8.79,8.81,259595.0,8.5822,8.6017,8.5434,8.5628,259595.0
2024-10-04 10:05:00,8.82,8.84,8.79,8.81,189199.0,8.5725,8.592,8.5434,8.5628,189199.0
2024-10-04 10:10:00,8.82,8.85,8.81,8.85,163658.0,8.5725,8.6017,8.5628,8.6017,163658.0
2024-10-04 10:15:00,8.84,8.86,8.82,8.83,154799.0,8.592,8.6114,8.5725,8.5822,154799.0
2024-10-04 10:20:00,8.82,8.83,8.78,8.78,166089.0,8.5725,8.5822,8.5336,8.5336,166089.0
2024-10-04 10:25:00,8.78,8.8,8.75,8.78,129025.0,8.5336,8.5531,8.5045,8.5336,129025.0
2024-10-04 10:30:00,8.78,8.83,8.77,8.79,407808.0,8.5336,8.5822,8.5239,8.5434,407808.0
2024-10-04 10:35:00,8.79,8.81,8.77,8.78,95655.0,8.5434,8.5628,8.5239,8.5336,95655.0
2024-10-04 10:40:00,8.78,8.79,8.77,8.78,66431.0,8.5336,8.5434,8.5239,8.5336,66431.0
2024-10-04 10:45:00,8.77,8.81,8.77,8.8,97311.0,8.5239,8.5628,8.5239,8.5531,97311.0
2024-10-04 10:50:00,8.8,8.83,8.8,8.82,140337.0,8.5531,8.5822,8.5531,8.5725,140337.0
2024-10-04 10:55:00,8.82,8.83,8.8,8.83,116381.0,8.5725,8.5822,8.5531,8.5822,116381.0
2024-10-04 11:00:00,8.83,8.83,8.79,8.82,98328.0,8.5822,8.5822,8.5434,8.5725,98328.0
2024-10-04 11:05:00,8.82,8.83,8.8,8.82,125015.0,8.5725,8.5822,8.5531,8.5725,125015.0
2024-10-04 11:10:00,8.82,8.83,8.8,8.83,120875.0,8.5725,8.5822,8.5531,8.5822,120875.0
2024-10-04 11:15:00,8.83,8.83,8.81,8.82,144962.0,8.5822,8.5822,8.5628,8.5725,144962.0
2024-10-04 11:20:00,8.81,8.81,8.77,8.78,61081.0,8.5628,8.5628,8.5239,8.5336,61081.0
2024-10-04 11:25:00,8.78,8.78,8.75,8.76,93096.0,8.5336,8.5336,8.5045,8.5142,93096.0
2024-10-04 11:30:00,8.76,8.76,8.73,8.75,148377.0,8.5142,8.5142,8.4851,8.5045,148377.0
2024-10-04 11:35:00,8.75,8.75,8.72,8.75,217571.0,8.5045,8.5045,8.4753,8.5045,217571.0
2024-10-04 11:40:00,8.75,8.77,8.74,8.74,182468.0,8.5045,8.5239,8.4948,8.4948,182468.0
2024-10-04 11:45:00,8.75,8.75,8.74,8.75,28444.0,8.5045,8.5045,8.4948,8.5045,28444.0
2024-10-04 11:50:00,8.75,8.78,8.73,8.78,182283.0,8.5045,8.5336,8.4851,8.5336,182283.0
2024-10-04 11:55:00,8.77,8.81,8.77,8.79,84534.0,8.5239,8.5628,8.5239,8.5434,84534.0
2024-10-04 12:00:00,8.79,8.81,8.79,8.81,63628.0,8.5434,8.5628,8.5434,8.5628,63628.0
2024-10-04 12:05:00,8.8,8.82,8.8,8.8,166913.0,8.5531,8.5725,8.5531,8.5531,166913.0
2024-10-04 12:10:00,8.8,8.84,8.8,8.83,172182.0,8.5531,8.592,8.5531,8.5822,172182.0
2024-10-04 12:15:00,8.84,8.85,8.83,8.85,101767.0,8.592,8.6017,8.5822,8.6017,101767.0
2024-10-04 12:20:00,8.85,8.85,8.82,8.84,113683.0,8.6017,8.6017,8.5725,8.592,113683.0
2024-10-04 12:25:00,8.84,8.85,8.82,8.83,145553.0,8.592,8.6017,8.5725,8.5822,145553.0
2024-10-04 12:30:00,8.83,8.87,8.82,8.85,188164.0,8.5822,8.6211,8.5725,8.6017,188164.0
2024-10-04 12:35:00,8.86,8.88,8.85,8.86,225733.0,8.6114,8.6308,8.6017,8.6114,225733.0
2024-10-04 12:40:00,8.87,8.87,8.84,8.85,170553.0,8.6211,8.6211,8.592,8.6017,170553.0
2024-10-04 12:45:00,8.85,8.85,8.83,8.85,108142.0,8.6017,8.6017,8.5822,8.6017,108142.0
2024-10-04 12:50:00,8.85,8.86,8.83,8.85,70100.0,8.6017,8.6114,8.5822,8.6017,70100.0
2024-10-04 12:55:00,8.84,8.85,8.84,8.85,46879.0,8.592,8.6017,8.592,8.6017,46879.0
2024-10-04 13:00:00,8.85,8.85,8.83,8.85,324943.0,8.6017,8.6017,8.5822,8.6017,324943.0
2024-10-04 13:05:00,8.85,8.86,8.83,8.84,106233.0,8.6017,8.6114,8.5822,8.592,106233.0
2024-10-04 13:10:00,8.84,8.84,8.82,8.83,45976.0,8.592,8.592,8.5725,8.5822,45976.0
2024-10-04 13:15:00,8.83,8.84,8.82,8.83,49514.0,8.5822,8.592,8.5725,8.5822,49514.0
2024-10-04 13:20:00,8.83,8.83,8.81,8.82,129358.0,8.5822,8.5822,8.5628,8.5725,129358.0
2024-10-04 13:25:00,8.82,8.82,8.8,8.82,100469.0,8.5725,8.5725,8.5531,8.5725,100469.0
2024-10-04 13:30:00,8.81,8.82,8.8,8.8,84124.0,8.5628,8.5725,8.5531,8.5531,84124.0
2024-10-04 13:35:00,8.81,8.82,8.79,8.82,135705.0,8.5628,8.5725,8.5434,8.5725,135705.0
2024-10-04 13:40:00,8.82,8.84,8.81,8.84,80947.0,8.5725,8.592,8.5628,8.592,80947.0
2024-10-04 13:45:00,8.84,8.84,8.82,8.83,58124.0,8.592,8.592,8.5725,8.5822,58124.0
2024-10-04 13:50:00,8.82,8.84,8.82,8.84,106504.0,8.5725,8.592,8.5725,8.592,106504.0
2024-10-04 13:55:00,8.84,8.84,8.82,8.82,88022.0,8.592,8.592,8.5725,8.5725,88022.0
2024-10-04 14:00:00,8.82,8.83,8.81,8.82,79589.0,8.5725,8.5822,8.5628,8.5725,79589.0
2024-10-04 14:05:00,8.81,8.82,8.8,8.82,54726.0,8.5628,8.5725,8.5531,8.5725,54726.0
2024-10-04 14:10:00,8.82,8.82,8.8,8.8,35980.0,8.5725,8.5725,8.5531,8.5531,35980.0
2024-10-04 14:15:00,8.8,8.81,8.78,8.78,43687.0,8.5531,8.5628,8.5336,8.5336,43687.0
2024-10-04 14:20:00,8.78,8.8,8.78,8.8,106923.0,8.5336,8.5531,8.5336,8.5531,106923.0
2024-10-04 14:25:00,8.8,8.8,8.78,8.79,73957.0,8.5531,8.5531,8.5336,8.5434,73957.0
2024-10-04 14:30:00,8.78,8.79,8.77,8.78,136349.0,8.5336,8.5434,8.5239,8.5336,136349.0
2024-10-04 14:35:00,8.79,8.8,8.78,8.79,70343.0,8.5434,8.5531,8.5336,8.5434,70343.0
2024-10-04 14:40:00,8.79,8.8,8.79,8.79,40772.0,8.5434,8.5531,8.5434,8.5434,40772.0
2024-10-04 14:45:00,8.79,8.81,8.79,8.79,88587.0,8.5434,8.5628,8.5434,8.5434,88587.0
2024-10-04 14:50:00,8.8,8.81,8.79,8.79,72806.0,8.5531,8.5628,8.5434,8.5434,72806.0
2024-10-04 14:55:00,8.8,8.82,8.79,8.81,48371.0,8.5531,8.5725,8.5434,8.5628,48371.0
2024-10-04 15:00:00,8.8,8.81,8.8,8.8,63683.0,8.5531,8.5628,8.5531,8.5531,63683.0
2024-10-04 15:05:00,8.81,8.82,8.8,8.81,88135.0,8.5628,8.5725,8.5531,8.5628,88135.0
2024-10-04 15:10:00,8.8,8.81,8.8,8.81,76564.0,8.5531,8.5628,8.5531,8.5628,76564.0
2024-10-04 15:15:00,8.81,8.82,8.81,8.82,85701.0,8.5628,8.5725,8.5628,8.5725,85701.0
2024-10-04 15:20:00,8.82,8.82,8.8,8.8,96893.0,8.5725,8.5725,8.5531,8.5531,96893.0
2024-10-04 15:25:00,8.8,8.81,8.8,8.8,53538.0,8.5531,8.5628,8.5531,8.5531,53538.0
2024-10-04 15:30:00,8.8,8.8,8.75,8.78,216079.0,8.5531,8.5531,8.5045,8.5336,216079.0
2024-10-04 15:35:00,8.77,8.78,8.75,8.78,177904.0,8.5239,8.5336,8.5045,8.5336,177904.0
2024-10-04 15:40:00,8.77,8.77,8.74,8.75,225009.0,8.5239,8.5239,8.4948,8.5045,225009.0
2024-10-04 15:45:00,8.75,8.75,8.72,8.75,283380.0,8.5045,8.5045,8.4753,8.5045,283380.0
2024-10-04 15:50:00,8.75,8.75,8.71,8.74,456701.0,8.5045,8.5045,8.4656,8.4948,456701.0
2024-10-04 15:55:00,8.74,8.75,8.72,8.72,1136211.0,8.4948,8.5045,8.4753,8.4753,1136211.0
2024-10-07 09:30:00,8.77,8.78,8.71,8.72,396714.0,8.5239,8.5336,8.4656,8.4753,396714.0
2024-10-07 09:35:00,8.72,8.77,8.7,8.76,104500.0,8.4753,8.5239,8.4559,8.5142,104500.0
2024-10-07 09:40:00,8.76,8.85,8.76,8.79,263068.0,8.5142,8.6017,8.5142,8.5434,263068.0
2024-10-07 09:45:00,8.79,8.85,8.78,8.79,135482.0,8.5434,8.6017,8.5336,8.5434,135482.0
2024-10-07 09:50:00,8.79,8.8,8.76,8.77,136033.0,8.5434,8.5531,8.5142,8.5239,136033.0
2024-10-07 09:55:00,8.77,8.78,8.75,8.76,131709.0,8.5239,8.5336,8.5045,8.5142,131709.0
2024-10-07 10:00:00,8.76,8.78,8.75,8.76,216649.0,8.5142,8.5336,8.5045,8.5142,216649.0
2024-10-07 10:05:00,8.76,8.76,8.72,8.74,103414.0,8.5142,8.5142,8.4753,8.4948,103414.0
2024-10-07 10:10:00,8.73,8.75,8.72,8.72,72176.0,8.4851,8.5045,8.4753,8.4753,72176.0
2024-10-07 10:15:00,8.73,8.75,8.72,8.73,143455.0,8.4851,8.5045,8.4753,8.4851,143455.0
2024-10-07 10:20:00,8.73,8.74,8.7,8.71,123954.0,8.4851,8.4948,8.4559,8.4656,123954.0
2024-10-07 10:25:00,8.71,8.75,8.69,8.75,470351.0,8.4656,8.5045,8.4462,8.5045,470351.0
2024-10-07 10:30:00,8.75,8.75,8.71,8.74,110114.0,8.5045,8.5045,8.4656,8.4948,110114.0
2024-10-07 10:35:00,8.74,8.75,8.71,8.71,66749.0,8.4948,8.5045,8.4656,8.4656,66749.0
2024-10-07 10:40:00,8.71,8.72,8.7,8.71,65049.0,8.4656,8.4753,8.4559,8.4656,65049.0
2024-10-07 10:45:00,8.71,8.73,8.7,8.71,78550.0,8.4656,8.4851,8.4559,8.4656,78550.0
2024-10-07 10:50:00,8.71,8.72,8.7,8.71,50904.0,8.4656,8.4753,8.4559,8.4656,50904.0
2024-10-07 10:55:00,8.71,8.71,8.68,8.69,109071.0,8.4656,8.4656,8.4365,8.4462,109071.0
2024-10-07 11:00:00,8.68,8.72,8.67,8.71,457976.0,8.4365,8.4753,8.4267,8.4656,457976.0
2024-10-07 11:05:00,8.72,8.76,8.71,8.75,214892.0,8.4753,8.5142,8.4656,8.5045,214892.0
2024-10-07 11:10:00,8.75,8.76,8.73,8.74,144786.0,8.5045,8.5142,8.4851,8.4948,144786.0
2024-10-07 11:15:00,8.74,8.74,8.71,8.73,54549.0,8.4948,8.4948,8.4656,8.4851,54549.0
2024-10-07 11:20:00,8.74,8.74,8.71,8.71,56193.0,8.4948,8.4948,8.4656,8.4656,56193.0
2024-10-07 11:25:00,8.72,8.73,8.7,8.71,75293.0,8.4753,8.4851,8.4559,8.4656,75293.0
2024-10-07 11:30:00,8.71,8.72,8.69,8.7,49656.0,8.4656,8.4753,8.4462,8.4559,49656.0
2024-10-07 11:35:00,8.7,8.71,8.69,8.71,40825.0,8.4559,8.4656,8.4462,8.4656,40825.0
2024-10-07 11:40:00,8.7,8.72,8.7,8.71,42261.0,8.4559,8.4753,8.4559,8.4656,42261.0
2024-10-07 11:45:00,8.71,8.71,8.69,8.69,49871.0,8.4656,8.4656,8.4462,8.4462,49871.0
2024-10-07 11:50:00,8.69,8.71,8.68,8.69,87019.0,8.4462,8.4656,8.4365,8.4462,87019.0
2024-10-07 11:55:00,8.69,8.7,8.68,8.7,50350.0,8.4462,8.4559,8.4365,8.4559,50350.0
2024-10-07 12:00:00,8.7,8.71,8.69,8.71,62658.0,8.4559,8.4656,8.4462,8.4656,62658.0
2024-10-07 12:05:00,8.71,8.71,8.69,8.7,54013.0,8.4656,8.4656,8.4462,8.4559,54013.0
2024-10-07 12:10:00,8.69,8.71,8.68,8.7,164562.0,8.4462,8.4656,8.4365,8.4559,164562.0
2024-10-07 12:15:00,8.7,8.72,8.69,8.71,92413.0,8.4559,8.4753,8.4462,8.4656,92413.0
2024-10-07 12:20:00,8.71,8.73,8.7,8.7,98630.0,8.4656,8.4851,8.4559,8.4559,98630.0
2024-10-07 12:25:00,8.7,8.71,8.69,8.71,115722.0,8.4559,8.4656,8.4462,8.4656,115722.0
2024-10-07 12:30:00,8.71,8.71,8.68,8.69,111074.0,8.4656,8.4656,8.4365,8.4462,111074.0
2024-10-07 12:35:00,8.69,8.7,8.68,8.7,67583.0,8.4462,8.4559,8.4365,8.4559,67583.0
2024-10-07 12:40:00,8.7,8.7,8.67,8.68,61842.0,8.4559,8.4559,8.4267,8.4365,61842.0
2024-10-07 12:45:00,8.67,8.69,8.67,8.68,68920.0,8.4267,8.4462,8.4267,8.4365,68920.0
2024-10-07 12:50:00,8.68,8.7,8.67,8.69,81216.0,8.4365,8.4559,8.4267,8.4462,81216.0
2024-10-07 12:55:00,8.69,8.7,8.69,8.7,36012.0,8.4462,8.4559,8.4462,8.4559,36012.0
2024-10-07 13:00:00,8.7,8.71,8.69,8.71,51143.0,8.4559,8.4656,8.4462,8.4656,51143.0
2024-10-07 13:05:00,8.71,8.72,8.7,8.71,90983.0,8.4656,8.4753,8.4559,8.4656,90983.0
2024-10-07 13:10:00,8.71,8.74,8.7,8.74,67512.0,8.4656,8.4948,8.4559,8.4948,67512.0
2024-10-07 13:15:00,8.73,8.76,8.73,8.74,192329.0,8.4851,8.5142,8.4851,8.4948,192329.0
2024-10-07 13:20:00,8.74,8.75,8.72,8.72,33909.0,8.4948,8.5045,8.4753,8.4753,33909.0
2024-10-07 13:25:00,8.72,8.73,8.72,8.72,19834.0,8.4753,8.4851,8.4753,8.4753,19834.0
2024-10-07 13:30:00,8.71,8.73,8.71,8.71,64540.0,8.4656,8.4851,8.4656,8.4656,64540.0
2024-10-07 13:35:00,8.71,8.72,8.71,8.71,16237.0,8.4656,8.4753,8.4656,8.4656,16237.0
2024-10-07 13:40:00,8.72,8.76,8.71,8.76,93900.0,8.4753,8.5142,8.4656,8.5142,93900.0
2024-10-07 13:45:00,8.75,8.76,8.73,8.73,115848.0,8.5045,8.5142,8.4851,8.4851,115848.0
2024-10-07 13:50:00,8.74,8.75,8.72,8.74,60778.0,8.4948,8.5045,8.4753,8.4948,60778.0
2024-10-07 13:55:00,8.74,8.75,8.73,8.75,71724.0,8.4948,8.5045,8.4851,8.5045,71724.0
2024-10-07 14:00:00,8.75,8.75,8.73,8.74,53677.0,8.5045,8.5045,8.4851,8.4948,53677.0
2024-10-07 14:05:00,8.74,8.75,8.73,8.74,56040.0,8.4948,8.5045,8.4851,8.4948,56040.0
2024-10-07 14:10:00,8.74,8.74,8.72,8.73,52621.0,8.4948,8.4948,8.4753,8.4851,52621.0
2024-10-07 14:15:00,8.73,8.73,8.72,8.72,27835.0,8.4851,8.4851,8.4753,8.4753,27835.0
2024-10-07 14:20:00,8.72,8.74,8.72,8.74,62517.0,8.4753,8.4948,8.4753,8.4948,62517.0
2024-10-07 14:25:00,8.74,8.75,8.73,8.73,85238.0,8.4948,8.5045,8.4851,8.4851,85238.0
2024-10-07 14:30:00,8.72,8.73,8.69,8.73,157678.0,8.4753,8.4851,8.4462,8.4851,157678.0
2024-10-07 14:35:00,8.72,8.73,8.7,8.71,59861.0,8.4753,8.4851,8.4559,8.4656,59861.0
2024-10-07 14:40:00,8.71,8.72,8.7,8.7,34890.0,8.4656,8.4753,8.4559,8.4559,34890.0
2024-10-07 14:45:00,8.7,8.7,8.68,8.69,68952.0,8.4559,8.4559,8.4365,8.4462,68952.0
2024-10-07 14:50:00,8.69,8.69,8.67,8.68,123335.0,8.4462,8.4462,8.4267,8.4365,123335.0
2024-10-07 14:55:00,8.68,8.7,8.67,8.7,139429.0,8.4365,8.4559,8.4267,8.4559,139429.0
2024-10-07 15:00:00,8.7,8.71,8.69,8.71,81200.0,8.4559,8.4656,8.4462,8.4656,81200.0
2024-10-07 15:05:00,8.71,8.73,8.7,8.72,125381.0,8.4656,8.4851,8.4559,8.4753,125381.0
2024-10-07 15:10:00,8.72,8.74,8.72,8.74,125390.0,8.4753,8.4948,8.4753,8.4948,125390.0
2024-10-07 15:15:00,8.74,8.74,8.73,8.73,77735.0,8.4948,8.4948,8.4851,8.4851,77735.0
2024-10-07 15:20:00,8.73,8.74,8.73,8.74,68159.0,8.4851,8.4948,8.4851,8.4948,68159.0
2024-10-07 15:25:00,8.74,8.76,8.73,8.76,219719.0,8.4948,8.5142,8.4851,8.5142,219719.0
2024-10-07 15:30:00,8.76,8.77,8.74,8.77,292453.0,8.5142,8.5239,8.4948,8.5239,292453.0
2024-10-07 15:35:00,8.76,8.79,8.76,8.79,245591.0,8.5142,8.5434,8.5142,8.5434,245591.0
2024-10-07 15:40:00,8.79,8.84,8.78,8.84,403221.0,8.5434,8.592,8.5336,8.592,403221.0
2024-10-07 15:45:00,8.83,8.86,8.82,8.85,407939.0,8.5822,8.6114,8.5725,8.6017,407939.0
2024-10-07 15:50:00,8.85,8.88,8.85,8.88,719067.0,8.6017,8.6308,8.6017,8.6308,719067.0
2024-10-07 15:55:00,8.87,8.9,8.87,8.87,1258814.0,8.6211,8.6503,8.6211,8.6211,1258814.0
2024-10-08 09:30:00,8.82,8.86,8.75,8.79,500035.0,8.5725,8.6114,8.5045,8.5434,500035.0
2024-10-08 09:35:00,8.79,8.8,8.76,8.79,163394.0,8.5434,8.5531,8.5142,8.5434,163394.0
2024-10-08 09:40:00,8.78,8.82,8.77,8.82,166610.0,8.5336,8.5725,8.5239,8.5725,166610.0
2024-10-08 09:45:00,8.82,8.89,8.81,8.86,256472.0,8.5725,8.6406,8.5628,8.6114,256472.0
2024-10-08 09:50:00,8.86,8.89,8.85,8.88,133038.0,8.6114,8.6406,8.6017,8.6308,133038.0
2024-10-08 09:55:00,8.89,8.91,8.88,8.89,173023.0,8.6406,8.66,8.6308,8.6406,173023.0
2024-10-08 10:00:00,8.89,8.91,8.86,8.88,153665.0,8.6406,8.66,8.6114,8.6308,153665.0
2024-10-08 10:05:00,8.88,8.9,8.86,8.89,198570.0,8.6308,8.6503,8.6114,8.6406,198570.0
2024-10-08 10:10:00,8.9,8.9,8.86,8.9,171634.0,8.6503,8.6503,8.6114,8.6503,171634.0
2024-10-08 10:15:00,8.89,8.95,8.89,8.95,441649.0,8.6406,8.6989,8.6406,8.6989,441649.0
2024-10-08 10:20:00,8.94,8.95,8.92,8.93,149875.0,8.6892,8.6989,8.6697,8.6794,149875.0
2024-10-08 10:25:00,8.93,8.93,8.9,8.93,129368.0,8.6794,8.6794,8.6503,8.6794,129368.0
2024-10-08 10:30:00,8.93,8.93,8.9,8.9,160981.0,8.6794,8.6794,8.6503,8.6503,160981.0
2024-10-08 10:35:00,8.91,8.94,8.9,8.94,127574.0,8.66,8.6892,8.6503,8.6892,127574.0
2024-10-08 10:40:00,8.93,8.97,8.93,8.96,341994.0,8.6794,8.7183,8.6794,8.7086,341994.0
2024-10-08 10:45:00,8.96,8.99,8.96,8.99,106218.0,8.7086,8.7378,8.7086,8.7378,106218.0
2024-10-08 10:50:00,8.98,9.04,8.98,9.04,290440.0,8.728,8.7864,8.728,8.7864,290440.0
2024-10-08 10:55:00,9.04,9.05,9.03,9.04,269660.0,8.7864,8.7961,8.7766,8.7864,269660.0
2024-10-08 11:00:00,9.05,9.08,9.04,9.07,299014.0,8.7961,8.8252,8.7864,8.8155,299014.0
2024-10-08 11:05:00,9.07,9.07,9.01,9.01,297644.0,8.8155,8.8155,8.7572,8.7572,297644.0
2024-10-08 11:10:00,9.01,9.02,8.99,9.01,118368.0,8.7572,8.7669,8.7378,8.7572,118368.0
2024-10-08 11:15:00,9.01,9.01,8.98,8.99,123216.0,8.7572,8.7572,8.728,8.7378,123216.0
2024-10-08 11:20:00,8.99,9.0,8.97,8.99,78152.0,8.7378,8.7475,8.7183,8.7378,78152.0
2024-10-08 11:25:00,8.99,8.99,8.95,8.95,150634.0,8.7378,8.7378,8.6989,8.6989,150634.0
2024-10-08 11:30:00,8.96,8.97,8.95,8.96,97437.0,8.7086,8.7183,8.6989,8.7086,97437.0
2024-10-08 11:35:00,8.96,8.97,8.95,8.96,64921.0,8.7086,8.7183,8.6989,8.7086,64921.0
2024-10-08 11:40:00,8.96,8.98,8.96,8.97,73803.0,8.7086,8.728,8.7086,8.7183,73803.0
2024-10-08 11:45:00,8.97,9.0,8.96,8.98,156885.0,8.7183,8.7475,8.7086,8.728,156885.0
2024-10-08 11:50:00,8.97,8.98,8.95,8.96,94744.0,8.7183,8.728,8.6989,8.7086,94744.0
2024-10-08 11:55:00,8.96,8.98,8.96,8.98,98117.0,8.7086,8.728,8.7086,8.728,98117.0
2024-10-08 12:00:00,8.97,8.99,8.97,8.97,89066.0,8.7183,8.7378,8.7183,8.7183,89066.0
2024-10-08 12:05:00,8.97,8.99,8.97,8.99,42613.0,8.7183,8.7378,8.7183,8.7378,42613.0
2024-10-08 12:10:00,8.99,8.99,8.98,8.99,64432.0,8.7378,8.7378,8.728,8.7378,64432.0
2024-10-08 12:15:00,8.99,9.0,8.97,8.97,132402.0,8.7378,8.7475,8.7183,8.7183,132402.0
2024-10-08 12:20:00,8.97,8.98,8.96,8.97,53833.0,8.7183,8.728,8.7086,8.7183,53833.0
2024-10-08 12:25:00,8.98,8.99,8.97,8.99,37941.0,8.728,8.7378,8.7183,8.7378,37941.0
2024-10-08 12:30:00,8.99,8.99,8.98,8.98,32456.0,8.7378,8.7378,8.728,8.728,32456.0
2024-10-08 12:35:00,8.99,9.0,8.98,8.99,72789.0,8.7378,8.7475,8.728,8.7378,72789.0
2024-10-08 12:40:00,8.99,9.0,8.98,8.99,74969.0,8.7378,8.7475,8.728,8.7378,74969.0
2024-10-08 12:45:00,8.99,8.99,8.96,8.97,111927.0,8.7378,8.7378,8.7086,8.7183,111927.0
2024-10-08 12:50:00,8.97,8.97,8.94,8.95,136431.0,8.7183,8.7183,8.6892,8.6989,136431.0
2024-10-08 12:55:00,8.94,8.95,8.93,8.93,134402.0,8.6892,8.6989,8.6794,8.6794,134402.0
2024-10-08 13:00:00,8.93,8.94,8.92,8.92,110983.0,8.6794,8.6892,8.6697,8.6697,110983.0
2024-10-08 13:05:00,8.93,8.93,8.88,8.89,114034.0,8.6794,8.6794,8.6308,8.6406,114034.0
2024-10-08 13:10:00,8.88,8.89,8.87,8.88,120375.0,8.6308,8.6406,8.6211,8.6308,120375.0
2024-10-08 13:15:00,8.88,8.89,8.86,8.87,75287.0,8.6308,8.6406,8.6114,8.6211,75287.0
2024-10-08 13:20:00,8.87,8.88,8.86,8.87,120056.0,8.6211,8.6308,8.6114,8.6211,120056.0
2024-10-08 13:25:00,8.87,8.89,8.85,8.88,162053.0,8.6211,8.6406,8.6017,8.6308,162053.0
2024-10-08 13:30:00,8.89,8.9,8.88,8.89,56110.0,8.6406,8.6503,8.6308,8.6406,56110.0
2024-10-08 13:35:00,8.89,8.93,8.89,8.93,112718.0,8.6406,8.6794,8.6406,8.6794,112718.0
2024-10-08 13:40:00,8.93,8.94,8.92,8.94,63550.0,8.6794,8.6892,8.6697,8.6892,63550.0
2024-10-08 13:45:00,8.93,8.94,8.93,8.93,37786.0,8.6794,8.6892,8.6794,8.6794,37786.0
2024-10-08 13:50:00,8.94,8.95,8.91,8.92,91384.0,8.6892,8.6989,8.66,8.6697,91384.0
2024-10-08 13:55:00,8.92,8.92,8.9,8.91,69976.0,8.6697,8.6697,8.6503,8.66,69976.0
2024-10-08 14:00:00,8.91,8.92,8.9,8.92,48276.0,8.66,8.6697,8.6503,8.6697,48276.0
2024-10-08 14:05:00,8.92,8.92,8.91,8.92,22205.0,8.6697,8.6697,8.66,8.6697,22205.0
2024-10-08 14:10:00,8.92,8.93,8.91,8.91,100074.0,8.6697,8.6794,8.66,8.66,100074.0
2024-10-08 14:15:00,8.92,8.92,8.91,8.92,85618.0,8.6697,8.6697,8.66,8.6697,85618.0
2024-10-08 14:20:00,8.91,8.94,8.91,8.94,131364.0,8.66,8.6892,8.66,8.6892,131364.0
2024-10-08 14:25:00,8.94,8.94,8.92,8.94,125251.0,8.6892,8.6892,8.6697,8.6892,125251.0
2024-10-08 14:30:00,8.94,8.96,8.93,8.96,102378.0,8.6892,8.7086,8.6794,8.7086,102378.0
2024-10-08 14:35:00,8.96,8.97,8.95,8.97,111320.0,8.7086,8.7183,8.6989,8.7183,111320.0
2024-10-08 14:40:00,8.97,8.98,8.96,8.97,166517.0,8.7183,8.728,8.7086,8.7183,166517.0
2024-10-08 14:45:00,8.97,8.98,8.96,8.96,91743.0,8.7183,8.728,8.7086,8.7086,91743.0
2024-10-08 14:50:00,8.96,8.97,8.96,8.96,44007.0,8.7086,8.7183,8.7086,8.7086,44007.0
2024-10-08 14:55:00,8.96,8.98,8.96,8.98,67887.0,8.7086,8.728,8.7086,8.728,67887.0
2024-10-08 15:00:00,8.98,8.98,8.96,8.96,71165.0,8.728,8.728,8.7086,8.7086,71165.0
2024-10-08 15:05:00,8.96,8.97,8.93,8.94,204326.0,8.7086,8.7183,8.6794,8.6892,204326.0
2024-10-08 15:10:00,8.95,8.96,8.93,8.96,144093.0,8.6989,8.7086,8.6794,8.7086,144093.0
2024-10-08 15:15:00,8.96,8.96,8.95,8.96,44782.0,8.7086,8.7086,8.6989,8.7086,44782.0
2024-10-08 15:20:00,8.96,8.97,8.95,8.97,75611.0,8.7086,8.7183,8.6989,8.7183,75611.0
2024-10-08 15:25:00,8.97,9.0,8.96,9.0,631598.0,8.7183,8.7475,8.7086,8.7475,631598.0
2024-10-08 15:30:00,9.0,9.03,8.99,9.03,180549.0,8.7475,8.7766,8.7378,8.7766,180549.0
2024-10-08 15:35:00,9.03,9.04,9.01,9.03,458704.0,8.7766,8.7864,8.7572,8.7766,458704.0
2024-10-08 15:40:00,9.03,9.06,9.02,9.04,750478.0,8.7766,8.8058,8.7669,8.7864,750478.0
2024-10-08 15:45:00,9.04,9.06,9.03,9.04,623290.0,8.7864,8.8058,8.7766,8.7864,623290.0
2024-10-08 15:50:00,9.04,9.07,9.02,9.07,560195.0,8.7864,8.8155,8.7669,8.8155,560195.0
2024-10-08 15:55:00,9.06,9.09,9.05,9.09,1591182.0,8.8058,8.8349,8.7961,8.8349,1591182.0
2024-10-09 09:30:00,9.04,9.06,9.0,9.01,359320.0,8.7864,8.8058,8.7475,8.7572,359320.0
2024-10-09 09:35:00,9.01,9.06,8.98,9.05,401263.0,8.7572,8.8058,8.728,8.7961,401263.0
2024-10-09 09:40:00,9.05,9.11,9.04,9.11,315738.0,8.7961,8.8544,8.7864,8.8544,315738.0
2024-10-09 09:45:00,9.11,9.13,9.09,9.11,150449.0,8.8544,8.8738,8.8349,8.8544,150449.0
2024-10-09 09:50:00,9.11,9.16,9.1,9.15,208527.0,8.8544,8.903,8.8447,8.8933,208527.0
2024-10-09 09:55:00,9.16,9.16,9.11,9.13,127229.0,8.903,8.903,8.8544,8.8738,127229.0
2024-10-09 10:00:00,9.13,9.14,9.11,9.12,124248.0,8.8738,8.8835,8.8544,8.8641,124248.0
2024-10-09 10:05:00,9.12,9.15,9.12,9.14,159883.0,8.8641,8.8933,8.8641,8.8835,159883.0
2024-10-09 10:10:00,9.14,9.16,9.13,9.13,184585.0,8.8835,8.903,8.8738,8.8738,184585.0
2024-10-09 10:15:00,9.13,9.17,9.13,9.14,264118.0,8.8738,8.9127,8.8738,8.8835,264118.0
2024-10-09 10:20:00,9.14,9.17,9.13,9.16,131986.0,8.8835,8.9127,8.8738,8.903,131986.0
2024-10-09 10:25:00,9.16,9.17,9.13,9.13,316680.0,8.903,8.9127,8.8738,8.8738,316680.0
2024-10-09 10:30:00,9.13,9.17,9.13,9.15,195081.0,8.8738,8.9127,8.8738,8.8933,195081.0
2024-10-09 10:35:00,9.14,9.15,9.09,9.1,205543.0,8.8835,8.8933,8.8349,8.8447,205543.0
2024-10-09 10:40:00,9.1,9.1,9.08,9.09,154648.0,8.8447,8.8447,8.8252,8.8349,154648.0
2024-10-09 10:45:00,9.09,9.1,9.06,9.1,204241.0,8.8349,8.8447,8.8058,8.8447,204241.0
2024-10-09 10:50:00,9.1,9.12,9.07,9.12,100158.0,8.8447,8.8641,8.8155,8.8641,100158.0
2024-10-09 10:55:00,9.12,9.15,9.09,9.14,320187.0,8.8641,8.8933,8.8349,8.8835,320187.0
2024-10-09 11:00:00,9.14,9.15,9.11,9.11,170525.0,8.8835,8.8933,8.8544,8.8544,170525.0
2024-10-09 11:05:00,9.12,9.12,9.07,9.08,228200.0,8.8641,8.8641,8.8155,8.8252,228200.0
2024-10-09 11:10:00,9.08,9.08,9.04,9.05,311051.0,8.8252,8.8252,8.7864,8.7961,311051.0
2024-10-09 11:15:00,9.05,9.06,9.04,9.04,110140.0,8.7961,8.8058,8.7864,8.7864,110140.0
2024-10-09 11:20:00,9.03,9.06,9.03,9.04,192890.0,8.7766,8.8058,8.7766,8.7864,192890.0
2024-10-09 11:25:00,9.05,9.06,9.04,9.05,104422.0,8.7961,8.8058,8.7864,8.7961,104422.0
2024-10-09 11:30:00,9.04,9.07,9.04,9.04,203549.0,8.7864,8.8155,8.7864,8.7864,203549.0
2024-10-09 11:35:00,9.05,9.06,9.03,9.05,138802.0,8.7961,8.8058,8.7766,8.7961,138802.0
2024-10-09 11:40:00,9.04,9.05,9.02,9.04,165007.0,8.7864,8.7961,8.7669,8.7864,165007.0
2024-10-09 11:45:00,9.04,9.04,9.02,9.03,81597.0,8.7864,8.7864,8.7669,8.7766,81597.0
2024-10-09 11:50:00,9.03,9.03,9.01,9.01,86611.0,8.7766,8.7766,8.7572,8.7572,86611.0
2024-10-09 11:55:00,9.02,9.04,9.01,9.04,190786.0,8.7669,8.7864,8.7572,8.7864,190786.0
2024-10-09 12:00:00,9.04,9.05,9.02,9.04,98325.0,8.7864,8.7961,8.7669,8.7864,98325.0
2024-10-09 12:05:00,9.04,9.06,9.04,9.05,94475.0,8.7864,8.8058,8.7864,8.7961,94475.0
2024-10-09 12:10:00,9.06,9.06,9.05,9.05,55987.0,8.8058,8.8058,8.7961,8.7961,55987.0
2024-10-09 12:15:00,9.05,9.06,9.05,9.06,31821.0,8.7961,8.8058,8.7961,8.8058,31821.0
2024-10-09 12:20:00,9.05,9.08,9.05,9.08,98561.0,8.7961,8.8252,8.7961,8.8252,98561.0
2024-10-09 12:25:00,9.08,9.1,9.07,9.09,96276.0,8.8252,8.8447,8.8155,8.8349,96276.0
2024-10-09 12:30:00,9.09,9.09,9.05,9.06,120163.0,8.8349,8.8349,8.7961,8.8058,120163.0
2024-10-09 12:35:00,9.05,9.06,9.04,9.05,92926.0,8.7961,8.8058,8.7864,8.7961,92926.0
2024-10-09 12:40:00,9.05,9.06,9.04,9.05,131168.0,8.7961,8.8058,8.7864,8.7961,131168.0
2024-10-09 12:45:00,9.06,9.07,9.05,9.05,105620.0,8.8058,8.8155,8.7961,8.7961,105620.0
2024-10-09 12:50:00,9.05,9.06,9.04,9.06,116653.0,8.7961,8.8058,8.7864,8.8058,116653.0
2024-10-09 12:55:00,9.05,9.07,9.05,9.07,34531.0,8.7961,8.8155,8.7961,8.8155,34531.0
2024-10-09 13:00:00,9.07,9.07,9.04,9.04,64632.0,8.8155,8.8155,8.7864,8.7864,64632.0
2024-10-09 13:05:00,9.04,9.06,9.04,9.05,189913.0,8.7864,8.8058,8.7864,8.7961,189913.0
2024-10-09 13:10:00,9.04,9.05,9.02,9.03,112059.0,8.7864,8.7961,8.7669,8.7766,112059.0
2024-10-09 13:15:00,9.03,9.03,9.02,9.03,54097.0,8.7766,8.7766,8.7669,8.7766,54097.0
2024-10-09 13:20:00,9.03,9.04,9.02,9.03,230986.0,8.7766,8.7864,8.7669,8.7766,230986.0
2024-10-09 13:25:00,9.03,9.03,8.98,9.01,291258.0,8.7766,8.7766,8.728,8.7572,291258.0
2024-10-09 13:30:00,9.01,9.02,8.98,8.99,1265535.0,8.7572,8.7669,8.728,8.7378,1265535.0
2024-10-09 13:35:00,8.98,8.99,8.95,8.96,198462.0,8.728,8.7378,8.6989,8.7086,198462.0
2024-10-09 13:40:00,8.96,8.96,8.95,8.96,102596.0,8.7086,8.7086,8.6989,8.7086,102596.0
2024-10-09 13:45:00,8.96,8.98,8.95,8.97,167503.0,8.7086,8.728,8.6989,8.7183,167503.0
2024-10-09 13:50:00,8.98,8.99,8.95,8.99,127517.0,8.728,8.7378,8.6989,8.7378,127517.0
2024-10-09 13:55:00,8.99,9.0,8.98,9.0,86578.0,8.7378,8.7475,8.728,8.7475,86578.0
2024-10-09 14:00:00,9.0,9.0,8.99,9.0,65616.0,8.7475,8.7475,8.7378,8.7475,65616.0
2024-10-09 14:05:00,8.99,9.0,8.98,8.98,88098.0,8.7378,8.7475,8.728,8.728,88098.0
2024-10-09 14:10:00,8.99,8.99,8.97,8.97,82168.0,8.7378,8.7378,8.7183,8.7183,82168.0
2024-10-09 14:15:00,8.97,8.98,8.96,8.97,62657.0,8.7183,8.728,8.7086,8.7183,62657.0
2024-10-09 14:20:00,8.96,8.97,8.94,8.95,187397.0,8.7086,8.7183,8.6892,8.6989,187397.0
2024-10-09 14:25:00,8.95,8.95,8.92,8.94,184488.0,8.6989,8.6989,8.6697,8.6892,184488.0
2024-10-09 14:30:00,8.93,8.95,8.93,8.95,120794.0,8.6794,8.6989,8.6794,8.6989,120794.0
2024-10-09 14:35:00,8.95,8.95,8.94,8.95,75376.0,8.6989,8.6989,8.6892,8.6989,75376.0
2024-10-09 14:40:00,8.95,8.95,8.93,8.95,93001.0,8.6989,8.6989,8.6794,8.6989,93001.0
2024-10-09 14:45:00,8.95,8.96,8.93,8.94,120743.0,8.6989,8.7086,8.6794,8.6892,120743.0
2024-10-09 14:50:00,8.94,8.95,8.93,8.95,84738.0,8.6892,8.6989,8.6794,8.6989,84738.0
2024-10-09 14:55:00,8.95,8.95,8.93,8.94,72263.0,8.6989,8.6989,8.6794,8.6892,72263.0
2024-10-09 15:00:00,8.94,8.94,8.93,8.94,63103.0,8.6892,8.6892,8.6794,8.6892,63103.0
2024-10-09 15:05:00,8.94,8.94,8.92,8.93,98643.0,8.6892,8.6892,8.6697,8.6794,98643.0
2024-10-09 15:10:00,8.93,8.93,8.91,8.92,80614.0,8.6794,8.6794,8.66,8.6697,80614.0
2024-10-09 15:15:00,8.93,8.93,8.92,8.93,94128.0,8.6794,8.6794,8.6697,8.6794,94128.0
2024-10-09 15:20:00,8.93,8.93,8.92,8.93,87529.0,8.6794,8.6794,8.6697,8.6794,87529.0
2024-10-09 15:25:00,8.93,8.94,8.9,8.91,356862.0,8.6794,8.6892,8.6503,8.66,356862.0
2024-10-09 15:30:00,8.91,8.91,8.89,8.89,187772.0,8.66,8.66,8.6406,8.6406,187772.0
2024-10-09 15:35:00,8.89,8.91,8.89,8.91,299210.0,8.6406,8.66,8.6406,8.66,299210.0
2024-10-09 15:40:00,8.91,8.91,8.9,8.91,203135.0,8.66,8.66,8.6503,8.66,203135.0
2024-10-09 15:45:00,8.91,8.91,8.9,8.91,111979.0,8.66,8.66,8.6503,8.66,111979.0
2024-10-09 15:50:00,8.9,8.92,8.87,8.91,898567.0,8.6503,8.6697,8.6211,8.66,898567.0
2024-10-09 15:55:00,8.91,8.93,8.9,8.91,1147145.0,8.66,8.6794,8.6503,8.66,1147145.0
2024-10-10 09:30:00,8.9,8.94,8.81,8.88,580130.0,8.6503,8.6892,8.5628,8.6308,580130.0
2024-10-10 09:35:00,8.88,8.91,8.86,8.88,198652.0,8.6308,8.66,8.6114,8.6308,198652.0
2024-10-10 09:40:00,8.89,8.92,8.87,8.9,115355.0,8.6406,8.6697,8.6211,8.6503,115355.0
2024-10-10 09:45:00,8.9,8.92,8.89,8.92,142802.0,8.6503,8.6697,8.6406,8.6697,142802.0
2024-10-10 09:50:00,8.93,9.0,8.9,8.99,396004.0,8.6794,8.7475,8.6503,8.7378,396004.0
2024-10-10 09:55:00,8.99,9.03,8.98,9.0,377248.0,8.7378,8.7766,8.728,8.7475,377248.0
2024-10-10 10:00:00,9.0,9.02,8.98,8.99,333431.0,8.7475,8.7669,8.728,8.7378,333431.0
2024-10-10 10:05:00,8.98,9.0,8.96,9.0,278913.0,8.728,8.7475,8.7086,8.7475,278913.0
2024-10-10 10:10:00,9.0,9.0,8.96,8.96,236261.0,8.7475,8.7475,8.7086,8.7086,236261.0
2024-10-10 10:15:00,8.96,8.99,8.94,8.96,165735.0,8.7086,8.7378,8.6892,8.7086,165735.0
2024-10-10 10:20:00,8.96,8.97,8.94,8.96,122934.0,8.7086,8.7183,8.6892,8.7086,122934.0
2024-10-10 10:25:00,8.97,9.02,8.96,9.01,221493.0,8.7183,8.7669,8.7086,8.7572,221493.0
2024-10-10 10:30:00,9.02,9.02,8.99,9.02,221451.0,8.7669,8.7669,8.7378,8.7669,221451.0
2024-10-10 10:35:00,9.02,9.03,9.01,9.02,107754.0,8.7669,8.7766,8.7572,8.7669,107754.0
2024-10-10 10:40:00,9.02,9.03,8.96,8.96,144405.0,8.7669,8.7766,8.7086,8.7086,144405.0
2024-10-10 10:45:00,8.96,8.97,8.92,8.95,154589.0,8.7086,8.7183,8.6697,8.6989,154589.0
2024-10-10 10:50:00,8.95,8.96,8.91,8.93,151575.0,8.6989,8.7086,8.66,8.6794,151575.0
2024-10-10 10:55:00,8.93,8.95,8.93,8.94,88328.0,8.6794,8.6989,8.6794,8.6892,88328.0
2024-10-10 11:00:00,8.95,8.98,8.93,8.97,127617.0,8.6989,8.728,8.6794,8.7183,127617.0
2024-10-10 11:05:00,8.97,8.99,8.97,8.99,53850.0,8.7183,8.7378,8.7183,8.7378,53850.0
2024-10-10 11:10:00,8.99,9.0,8.98,8.99,51723.0,8.7378,8.7475,8.728,8.7378,51723.0
2024-10-10 11:15:00,9.0,9.0,8.97,8.99,128237.0,8.7475,8.7475,8.7183,8.7378,128237.0
2024-10-10 11:20:00,8.99,8.99,8.97,8.98,33919.0,8.7378,8.7378,8.7183,8.728,33919.0
2024-10-10 11:25:00,8.98,8.98,8.94,8.95,142304.0,8.728,8.728,8.6892,8.6989,142304.0
2024-10-10 11:30:00,8.95,8.97,8.94,8.96,154758.0,8.6989,8.7183,8.6892,8.7086,154758.0
2024-10-10 11:35:00,8.96,9.0,8.96,9.0,74461.0,8.7086,8.7475,8.7086,8.7475,74461.0
2024-10-10 11:40:00,9.0,9.01,8.98,9.0,295864.0,8.7475,8.7572,8.728,8.7475,295864.0
2024-10-10 11:45:00,9.0,9.0,8.98,8.98,32533.0,8.7475,8.7475,8.728,8.728,32533.0
2024-10-10 11:50:00,8.99,8.99,8.97,8.98,45112.0,8.7378,8.7378,8.7183,8.728,45112.0
2024-10-10 11:55:00,8.97,8.98,8.97,8.97,77606.0,8.7183,8.728,8.7183,8.7183,77606.0
2024-10-10 12:00:00,8.97,9.0,8.96,9.0,190205.0,8.7183,8.7475,8.7086,8.7475,190205.0
2024-10-10 12:05:00,9.0,9.01,8.99,9.0,86483.0,8.7475,8.7572,8.7378,8.7475,86483.0
2024-10-10 12:10:00,9.01,9.01,8.99,9.0,107845.0,8.7572,8.7572,8.7378,8.7475,107845.0
2024-10-10 12:15:00,9.0,9.0,8.99,9.0,65598.0,8.7475,8.7475,8.7378,8.7475,65598.0
2024-10-10 12:20:00,9.0,9.01,8.97,9.0,207639.0,8.7475,8.7572,8.7183,8.7475,207639.0
2024-10-10 12:25:00,9.0,9.01,8.99,9.01,325486.0,8.7475,8.7572,8.7378,8.7572,325486.0
2024-10-10 12:30:00,9.01,9.01,8.99,9.0,75898.0,8.7572,8.7572,8.7378,8.7475,75898.0
2024-10-10 12:35:00,9.0,9.02,8.99,9.0,346667.0,8.7475,8.7669,8.7378,8.7475,346667.0
2024-10-10 12:40:00,9.0,9.0,8.99,9.0,90054.0,8.7475,8.7475,8.7378,8.7475,90054.0
2024-10-10 12:45:00,9.0,9.01,8.98,8.99,144400.0,8.7475,8.7572,8.728,8.7378,144400.0
2024-10-10 12:50:00,8.99,9.0,8.96,8.96,138538.0,8.7378,8.7475,8.7086,8.7086,138538.0
2024-10-10 12:55:00,8.96,8.99,8.96,8.97,133662.0,8.7086,8.7378,8.7086,8.7183,133662.0
2024-10-10 13:00:00,8.97,8.99,8.96,8.96,85606.0,8.7183,8.7378,8.7086,8.7086,85606.0
2024-10-10 13:05:00,8.96,8.97,8.95,8.96,52178.0,8.7086,8.7183,8.6989,8.7086,52178.0
2024-10-10 13:10:00,8.96,8.96,8.95,8.96,43948.0,8.7086,8.7086,8.6989,8.7086,43948.0
2024-10-10 13:15:00,8.96,8.97,8.95,8.96,93938.0,8.7086,8.7183,8.6989,8.7086,93938.0
2024-10-10 13:20:00,8.96,8.97,8.95,8.97,52934.0,8.7086,8.7183,8.6989,8.7183,52934.0
2024-10-10 13:25:00,8.97,8.97,8.96,8.96,61276.0,8.7183,8.7183,8.7086,8.7086,61276.0
2024-10-10 13:30:00,8.96,9.0,8.96,9.0,198804.0,8.7086,8.7475,8.7086,8.7475,198804.0
2024-10-10 13:35:00,9.0,9.02,8.99,9.02,115017.0,8.7475,8.7669,8.7378,8.7669,115017.0
2024-10-10 13:40:00,9.02,9.02,8.98,9.0,217542.0,8.7669,8.7669,8.728,8.7475,217542.0
2024-10-10 13:45:00,9.0,9.0,8.98,8.99,34409.0,8.7475,8.7475,8.728,8.7378,34409.0
2024-10-10 13:50:00,8.99,8.99,8.97,8.99,79347.0,8.7378,8.7378,8.7183,8.7378,79347.0
2024-10-10 13:55:00,8.99,8.99,8.98,8.99,19517.0,8.7378,8.7378,8.728,8.7378,19517.0
2024-10-10 14:00:00,8.98,8.99,8.97,8.97,61842.0,8.728,8.7378,8.7183,8.7183,61842.0
2024-10-10 14:05:00,8.97,8.98,8.97,8.97,25723.0,8.7183,8.728,8.7183,8.7183,25723.0
2024-10-10 14:10:00,8.97,8.98,8.96,8.96,72193.0,8.7183,8.728,8.7086,8.7086,72193.0
2024-10-10 14:15:00,8.96,8.97,8.95,8.96,38688.0,8.7086,8.7183,8.6989,8.7086,38688.0
2024-10-10 14:20:00,8.96,8.96,8.95,8.95,45489.0,8.7086,8.7086,8.6989,8.6989,45489.0
2024-10-10 14:25:00,8.96,8.97,8.95,8.97,115392.0,8.7086,8.7183,8.6989,8.7183,115392.0
2024-10-10 14:30:00,8.97,8.98,8.96,8.97,36015.0,8.7183,8.728,8.7086,8.7183,36015.0
2024-10-10 14:35:00,8.97,8.98,8.96,8.96,41453.0,8.7183,8.728,8.7086,8.7086,41453.0
2024-10-10 14:40:00,8.96,8.97,8.95,8.96,54048.0,8.7086,8.7183,8.6989,8.7086,54048.0
2024-10-10 14:45:00,8.96,8.96,8.94,8.94,60968.0,8.7086,8.7086,8.6892,8.6892,60968.0
2024-10-10 14:50:00,8.94,8.95,8.93,8.94,55456.0,8.6892,8.6989,8.6794,8.6892,55456.0
2024-10-10 14:55:00,8.94,8.95,8.92,8.95,143966.0,8.6892,8.6989,8.6697,8.6989,143966.0
2024-10-10 15:00:00,8.94,8.97,8.94,8.96,143677.0,8.6892,8.7183,8.6892,8.7086,143677.0
2024-10-10 15:05:00,8.96,8.99,8.96,8.99,156778.0,8.7086,8.7378,8.7086,8.7378,156778.0
2024-10-10 15:10:00,8.99,8.99,8.98,8.99,31975.0,8.7378,8.7378,8.728,8.7378,31975.0
2024-10-10 15:15:00,8.99,8.99,8.98,8.99,59113.0,8.7378,8.7378,8.728,8.7378,59113.0
2024-10-10 15:20:00,8.99,8.99,8.97,8.99,112875.0,8.7378,8.7378,8.7183,8.7378,112875.0
2024-10-10 15:25:00,8.99,8.99,8.97,8.98,90268.0,8.7378,8.7378,8.7183,8.728,90268.0
2024-10-10 15:30:00,8.98,8.99,8.98,8.99,69277.0,8.728,8.7378,8.728,8.7378,69277.0
2024-10-10 15:35:00,8.99,9.0,8.98,8.99,151471.0,8.7378,8.7475,8.728,8.7378,151471.0
2024-10-10 15:40:00,8.99,8.99,8.95,8.96,421075.0,8.7378,8.7378,8.6989,8.7086,421075.0
2024-10-10 15:45:00,8.96,8.96,8.95,8.95,85673.0,8.7086,8.7086,8.6989,8.6989,85673.0
2024-10-10 15:50:00,8.96,8.99,8.94,8.97,557458.0,8.7086,8.7378,8.6892,8.7183,557458.0
2024-10-10 15:55:00,8.97,9.04,8.97,9.03,1461675.0,8.7183,8.7864,8.7183,8.7766,1461675.0
2024-10-11 09:30:00,8.9,9.01,8.81,8.83,886016.0,8.6503,8.7572,8.5628,8.5822,886016.0
2024-10-11 09:35:00,8.83,9.0,8.83,8.97,397178.0,8.5822,8.7475,8.5822,8.7183,397178.0
2024-10-11 09:40:00,8.98,9.01,8.93,8.95,193311.0,8.728,8.7572,8.6794,8.6989,193311.0
2024-10-11 09:45:00,8.95,8.98,8.94,8.95,194600.0,8.6989,8.728,8.6892,8.6989,194600.0
2024-10-11 09:50:00,8.94,9.01,8.92,9.0,482798.0,8.6892,8.7572,8.6697,8.7475,482798.0
2024-10-11 09:55:00,9.0,9.03,8.99,9.0,425561.0,8.7475,8.7766,8.7378,8.7475,425561.0
2024-10-11 10:00:00,9.0,9.01,8.96,8.96,345459.0,8.7475,8.7572,8.7086,8.7086,345459.0
2024-10-11 10:05:00,8.96,9.1,8.96,9.09,496724.0,8.7086,8.8447,8.7086,8.8349,496724.0
2024-10-11 10:10:00,9.09,9.12,9.05,9.07,324772.0,8.8349,8.8641,8.7961,8.8155,324772.0
2024-10-11 10:15:00,9.07,9.1,9.05,9.08,227974.0,8.8155,8.8447,8.7961,8.8252,227974.0
2024-10-11 10:20:00,9.09,9.09,9.04,9.04,167710.0,8.8349,8.8349,8.7864,8.7864,167710.0
2024-10-11 10:25:00,9.04,9.07,9.04,9.06,138684.0,8.7864,8.8155,8.7864,8.8058,138684.0
2024-10-11 10:30:00,9.05,9.1,9.04,9.1,217110.0,8.7961,8.8447,8.7864,8.8447,217110.0
2024-10-11 10:35:00,9.1,9.1,9.07,9.1,125110.0,8.8447,8.8447,8.8155,8.8447,125110.0
2024-10-11 10:40:00,9.1,9.12,9.09,9.11,193838.0,8.8447,8.8641,8.8349,8.8544,193838.0
2024-10-11 10:45:00,9.1,9.11,9.08,9.08,106974.0,8.8447,8.8544,8.8252,8.8252,106974.0
2024-10-11 10:50:00,9.09,9.1,9.08,9.1,65294.0,8.8349,8.8447,8.8252,8.8447,65294.0
2024-10-11 10:55:00,9.1,9.11,9.08,9.1,159318.0,8.8447,8.8544,8.8252,8.8447,159318.0
2024-10-11 11:00:00,9.1,9.12,9.09,9.1,237868.0,8.8447,8.8641,8.8349,8.8447,237868.0
2024-10-11 11:05:00,9.09,9.12,9.09,9.11,236812.0,8.8349,8.8641,8.8349,8.8544,236812.0
2024-10-11 11:10:00,9.11,9.11,9.09,9.09,31823.0,8.8544,8.8544,8.8349,8.8349,31823.0
2024-10-11 11:15:00,9.1,9.11,9.08,9.11,138515.0,8.8447,8.8544,8.8252,8.8544,138515.0
2024-10-11 11:20:00,9.11,9.11,9.09,9.1,116397.0,8.8544,8.8544,8.8349,8.8447,116397.0
2024-10-11 11:25:00,9.1,9.1,9.09,9.1,38269.0,8.8447,8.8447,8.8349,8.8447,38269.0
2024-10-11 11:30:00,9.1,9.11,9.08,9.11,147749.0,8.8447,8.8544,8.8252,8.8544,147749.0
2024-10-11 11:35:00,9.11,9.13,9.1,9.11,286097.0,8.8544,8.8738,8.8447,8.8544,286097.0
2024-10-11 11:40:00,9.11,9.11,9.09,9.1,38218.0,8.8544,8.8544,8.8349,8.8447,38218.0
2024-10-11 11:45:00,9.1,9.1,9.07,9.09,67498.0,8.8447,8.8447,8.8155,8.8349,67498.0
2024-10-11 11:50:00,9.09,9.09,9.08,9.09,35003.0,8.8349,8.8349,8.8252,8.8349,35003.0
2024-10-11 11:55:00,9.09,9.09,9.07,9.07,69898.0,8.8349,8.8349,8.8155,8.8155,69898.0
2024-10-11 12:00:00,9.08,9.09,9.07,9.09,91359.0,8.8252,8.8349,8.8155,8.8349,91359.0
2024-10-11 12:05:00,9.09,9.09,9.06,9.07,68315.0,8.8349,8.8349,8.8058,8.8155,68315.0
2024-10-11 12:10:00,9.07,9.07,9.05,9.05,95307.0,8.8155,8.8155,8.7961,8.7961,95307.0
2024-10-11 12:15:00,9.05,9.07,9.05,9.07,80830.0,8.7961,8.8155,8.7961,8.8155,80830.0
2024-10-11 12:20:00,9.07,9.07,9.06,9.07,58310.0,8.8155,8.8155,8.8058,8.8155,58310.0
2024-10-11 12:25:00,9.07,9.08,9.06,9.08,145269.0,8.8155,8.8252,8.8058,8.8252,145269.0
2024-10-11 12:30:00,9.08,9.09,9.07,9.08,109336.0,8.8252,8.8349,8.8155,8.8252,109336.0
2024-10-11 12:35:00,9.08,9.08,9.05,9.05,44788.0,8.8252,8.8252,8.7961,8.7961,44788.0
2024-10-11 12:40:00,9.05,9.07,9.05,9.07,163778.0,8.7961,8.8155,8.7961,8.8155,163778.0
2024-10-11 12:45:00,9.07,9.09,9.06,9.09,100475.0,8.8155,8.8349,8.8058,8.8349,100475.0
2024-10-11 12:50:00,9.09,9.09,9.07,9.07,81284.0,8.8349,8.8349,8.8155,8.8155,81284.0
2024-10-11 12:55:00,9.07,9.08,9.07,9.08,98234.0,8.8155,8.8252,8.8155,8.8252,98234.0
2024-10-11 13:00:00,9.07,9.09,9.06,9.09,86232.0,8.8155,8.8349,8.8058,8.8349,86232.0
2024-10-11 13:05:00,9.09,9.12,9.08,9.11,177340.0,8.8349,8.8641,8.8252,8.8544,177340.0
2024-10-11 13:10:00,9.12,9.14,9.11,9.14,275741.0,8.8641,8.8835,8.8544,8.8835,275741.0
2024-10-11 13:15:00,9.13,9.14,9.13,9.13,115833.0,8.8738,8.8835,8.8738,8.8738,115833.0
2024-10-11 13:20:00,9.13,9.14,9.12,9.13,191233.0,8.8738,8.8835,8.8641,8.8738,191233.0
2024-10-11 13:25:00,9.13,9.16,9.13,9.16,140550.0,8.8738,8.903,8.8738,8.903,140550.0
2024-10-11 13:30:00,9.16,9.18,9.15,9.17,182523.0,8.903,8.9224,8.8933,8.9127,182523.0
2024-10-11 13:35:00,9.18,9.19,9.17,9.19,118471.0,8.9224,8.9321,8.9127,8.9321,118471.0
2024-10-11 13:40:00,9.18,9.21,9.18,9.21,527040.0,8.9224,8.9516,8.9224,8.9516,527040.0
2024-10-11 13:45:00,9.21,9.25,9.2,9.25,433998.0,8.9516,8.9905,8.9419,8.9905,433998.0
2024-10-11 13:50:00,9.25,9.28,9.24,9.27,434653.0,8.9905,9.0196,8.9807,9.0099,434653.0
2024-10-11 13:55:00,9.27,9.28,9.24,9.25,278159.0,9.0099,9.0196,8.9807,8.9905,278159.0
2024-10-11 14:00:00,9.25,9.25,9.22,9.23,229143.0,8.9905,8.9905,8.9613,8.971,229143.0
2024-10-11 14:05:00,9.23,9.24,9.22,9.24,163632.0,8.971,8.9807,8.9613,8.9807,163632.0
2024-10-11 14:10:00,9.24,9.24,9.22,9.23,177033.0,8.9807,8.9807,8.9613,8.971,177033.0
2024-10-11 14:15:00,9.23,9.23,9.21,9.21,181314.0,8.971,8.971,8.9516,8.9516,181314.0
2024-10-11 14:20:00,9.21,9.22,9.2,9.21,154013.0,8.9516,8.9613,8.9419,8.9516,154013.0
2024-10-11 14:25:00,9.21,9.24,9.21,9.24,153585.0,8.9516,8.9807,8.9516,8.9807,153585.0
2024-10-11 14:30:00,9.24,9.24,9.21,9.21,151513.0,8.9807,8.9807,8.9516,8.9516,151513.0
2024-10-11 14:35:00,9.21,9.23,9.21,9.22,123237.0,8.9516,8.971,8.9516,8.9613,123237.0
2024-10-11 14:40:00,9.21,9.24,9.21,9.23,133850.0,8.9516,8.9807,8.9516,8.971,133850.0
2024-10-11 14:45:00,9.24,9.25,9.23,9.25,91275.0,8.9807,8.9905,8.971,8.9905,91275.0
2024-10-11 14:50:00,9.25,9.25,9.23,9.24,128939.0,8.9905,8.9905,8.971,8.9807,128939.0
2024-10-11 14:55:00,9.24,9.24,9.23,9.24,76411.0,8.9807,8.9807,8.971,8.9807,76411.0
2024-10-11 15:00:00,9.23,9.24,9.22,9.22,105751.0,8.971,8.9807,8.9613,8.9613,105751.0
2024-10-11 15:05:00,9.22,9.23,9.21,9.21,87699.0,8.9613,8.971,8.9516,8.9516,87699.0
2024-10-11 15:10:00,9.22,9.23,9.21,9.23,162403.0,8.9613,8.971,8.9516,8.971,162403.0
2024-10-11 15:15:00,9.23,9.24,9.23,9.24,90039.0,8.971,8.9807,8.971,8.9807,90039.0
2024-10-11 15:20:00,9.24,9.24,9.22,9.22,143851.0,8.9807,8.9807,8.9613,8.9613,143851.0
2024-10-11 15:25:00,9.22,9.25,9.22,9.24,285490.0,8.9613,8.9905,8.9613,8.9807,285490.0
2024-10-11 15:30:00,9.24,9.24,9.2,9.21,203240.0,8.9807,8.9807,8.9419,8.9516,203240.0
2024-10-11 15:35:00,9.21,9.22,9.2,9.21,199315.0,8.9516,8.9613,8.9419,8.9516,199315.0
2024-10-11 15:40:00,9.21,9.23,9.21,9.22,230895.0,8.9516,8.971,8.9516,8.9613,230895.0
2024-10-11 15:45:00,9.21,9.24,9.21,9.24,295062.0,8.9516,8.9807,8.9516,8.9807,295062.0
2024-10-11 15:50:00,9.23,9.23,9.2,9.22,724527.0,8.971,8.971,8.9419,8.9613,724527.0
2024-10-11 15:55:00,9.22,9.23,9.19,9.21,1413958.0,8.9613,8.971,8.9321,8.9516,1413958.0
2024-10-14 09:30:00,9.28,9.45,9.24,9.34,2043052.0,9.0196,9.1848,8.9807,9.0779,2043052.0
2024-10-14 09:35:00,9.34,9.36,9.15,9.17,634392.0,9.0779,9.0974,8.8933,8.9127,634392.0
2024-10-14 09:40:00,9.17,9.18,9.08,9.1,717180.0,8.9127,8.9224,8.8252,8.8447,717180.0
2024-10-14 09:45:00,9.1,9.18,9.07,9.11,499431.0,8.8447,8.9224,8.8155,8.8544,499431.0
2024-10-14 09:50:00,9.11,9.12,9.0,9.02,703492.0,8.8544,8.8641,8.7475,8.7669,703492.0
2024-10-14 09:55:00,9.02,9.06,9.01,9.04,255480.0,8.7669,8.8058,8.7572,8.7864,255480.0
2024-10-14 10:00:00,9.05,9.14,9.04,9.13,381706.0,8.7961,8.8835,8.7864,8.8738,381706.0
2024-10-14 10:05:00,9.13,9.26,9.11,9.26,363731.0,8.8738,9.0002,8.8544,9.0002,363731.0
2024-10-14 10:10:00,9.26,9.32,9.24,9.29,526999.0,9.0002,9.0585,8.9807,9.0293,526999.0
2024-10-14 10:15:00,9.29,9.29,9.24,9.26,328838.0,9.0293,9.0293,8.9807,9.0002,328838.0
2024-10-14 10:20:00,9.26,9.28,9.24,9.28,157688.0,9.0002,9.0196,8.9807,9.0196,157688.0
2024-10-14 10:25:00,9.28,9.3,9.23,9.25,429830.0,9.0196,9.0391,8.971,8.9905,429830.0
2024-10-14 10:30:00,9.25,9.26,9.2,9.21,173553.0,8.9905,9.0002,8.9419,8.9516,173553.0
2024-10-14 10:35:00,9.21,9.23,9.18,9.19,254951.0,8.9516,8.971,8.9224,8.9321,254951.0
2024-10-14 10:40:00,9.2,9.23,9.18,9.21,133986.0,8.9419,8.971,8.9224,8.9516,133986.0
2024-10-14 10:45:00,9.21,9.24,9.21,9.23,137097.0,8.9516,8.9807,8.9516,8.971,137097.0
2024-10-14 10:50:00,9.22,9.28,9.22,9.28,192386.0,8.9613,9.0196,8.9613,9.0196,192386.0
2024-10-14 10:55:00,9.28,9.28,9.21,9.22,463374.0,9.0196,9.0196,8.9516,8.9613,463374.0
2024-10-14 11:00:00,9.21,9.23,9.19,9.2,463619.0,8.9516,8.971,8.9321,8.9419,463619.0
2024-10-14 11:05:00,9.2,9.24,9.2,9.23,236459.0,8.9419,8.9807,8.9419,8.971,236459.0
2024-10-14 11:10:00,9.24,9.27,9.23,9.25,284937.0,8.9807,9.0099,8.971,8.9905,284937.0
2024-10-14 11:15:00,9.25,9.28,9.24,9.24,268263.0,8.9905,9.0196,8.9807,8.9807,268263.0
2024-10-14 11:20:00,9.24,9.25,9.16,9.16,444868.0,8.9807,8.9905,8.903,8.903,444868.0
2024-10-14 11:25:00,9.17,9.23,9.16,9.22,341586.0,8.9127,8.971,8.903,8.9613,341586.0
2024-10-14 11:30:00,9.22,9.23,9.2,9.21,242774.0,8.9613,8.971,8.9419,8.9516,242774.0
2024-10-14 11:35:00,9.21,9.21,9.19,9.21,133414.0,8.9516,8.9516,8.9321,8.9516,133414.0
2024-10-14 11:40:00,9.21,9.24,9.2,9.21,423995.0,8.9516,8.9807,8.9419,8.9516,423995.0
2024-10-14 11:45:00,9.22,9.22,9.21,9.21,37170.0,8.9613,8.9613,8.9516,8.9516,37170.0
2024-10-14 11:50:00,9.21,9.22,9.18,9.2,302638.0,8.9516,8.9613,8.9224,8.9419,302638.0
2024-10-14 11:55:00,9.2,9.22,9.19,9.22,159021.0,8.9419,8.9613,8.9321,8.9613,159021.0
2024-10-14 12:00:00,9.21,9.23,9.21,9.22,178244.0,8.9516,8.971,8.9516,8.9613,178244.0
2024-10-14 12:05:00,9.22,9.23,9.21,9.22,74395.0,8.9613,8.971,8.9516,8.9613,74395.0
2024-10-14 12:10:00,9.22,9.24,9.22,9.23,133049.0,8.9613,8.9807,8.9613,8.971,133049.0
2024-10-14 12:15:00,9.23,9.24,9.22,9.22,163231.0,8.971,8.9807,8.9613,8.9613,163231.0
2024-10-14 12:20:00,9.23,9.25,9.22,9.25,178793.0,8.971,8.9905,8.9613,8.9905,178793.0
2024-10-14 12:25:00,9.25,9.26,9.24,9.25,192979.0,8.9905,9.0002,8.9807,8.9905,192979.0
2024-10-14 12:30:00,9.25,9.25,9.21,9.21,139236.0,8.9905,8.9905,8.9516,8.9516,139236.0
2024-10-14 12:35:00,9.21,9.24,9.21,9.22,178048.0,8.9516,8.9807,8.9516,8.9613,178048.0
2024-10-14 12:40:00,9.23,9.23,9.19,9.2,146295.0,8.971,8.971,8.9321,8.9419,146295.0
2024-10-14 12:45:00,9.19,9.22,9.19,9.2,155130.0,8.9321,8.9613,8.9321,8.9419,155130.0
2024-10-14 12:50:00,9.2,9.22,9.19,9.22,94197.0,8.9419,8.9613,8.9321,8.9613,94197.0
2024-10-14 12:55:00,9.21,9.22,9.19,9.2,95890.0,8.9516,8.9613,8.9321,8.9419,95890.0
2024-10-14 13:00:00,9.2,9.2,9.18,9.19,110636.0,8.9419,8.9419,8.9224,8.9321,110636.0
2024-10-14 13:05:00,9.2,9.2,9.18,9.19,128446.0,8.9419,8.9419,8.9224,8.9321,128446.0
2024-10-14 13:10:00,9.19,9.19,9.18,9.18,58757.0,8.9321,8.9321,8.9224,8.9224,58757.0
2024-10-14 13:15:00,9.19,9.19,9.18,9.19,41945.0,8.9321,8.9321,8.9224,8.9321,41945.0
2024-10-14 13:20:00,9.19,9.19,9.15,9.16,177699.0,8.9321,8.9321,8.8933,8.903,177699.0
2024-10-14 13:25:00,9.16,9.16,9.13,9.13,201239.0,8.903,8.903,8.8738,8.8738,201239.0
2024-10-14 13:30:00,9.13,9.14,9.09,9.09,258491.0,8.8738,8.8835,8.8349,8.8349,258491.0
2024-10-14 13:35:00,9.1,9.13,9.09,9.12,580250.0,8.8447,8.8738,8.8349,8.8641,580250.0
2024-10-14 13:40:00,9.12,9.12,9.09,9.11,418299.0,8.8641,8.8641,8.8349,8.8544,418299.0
2024-10-14 13:45:00,9.1,9.13,9.08,9.1,328387.0,8.8447,8.8738,8.8252,8.8447,328387.0
2024-10-14 13:50:00,9.1,9.12,9.09,9.11,173120.0,8.8447,8.8641,8.8349,8.8544,173120.0
2024-10-14 13:55:00,9.1,9.11,9.09,9.1,111333.0,8.8447,8.8544,8.8349,8.8447,111333.0
2024-10-14 14:00:00,9.1,9.1,9.06,9.08,256965.0,8.8447,8.8447,8.8058,8.8252,256965.0
2024-10-14 14:05:00,9.07,9.11,9.07,9.09,249253.0,8.8155,8.8544,8.8155,8.8349,249253.0
2024-10-14 14:10:00,9.09,9.1,9.07,9.09,206567.0,8.8349,8.8447,8.8155,8.8349,206567.0
2024-10-14 14:15:00,9.09,9.1,9.07,9.08,239439.0,8.8349,8.8447,8.8155,8.8252,239439.0
2024-10-14 14:20:00,9.08,9.08,9.05,9.07,219470.0,8.8252,8.8252,8.7961,8.8155,219470.0
2024-10-14 14:25:00,9.06,9.08,9.05,9.05,203068.0,8.8058,8.8252,8.7961,8.7961,203068.0
2024-10-14 14:30:00,9.05,9.07,9.04,9.05,255102.0,8.7961,8.8155,8.7864,8.7961,255102.0
2024-10-14 14:35:00,9.05,9.07,9.05,9.05,162091.0,8.7961,8.8155,8.7961,8.7961,162091.0
2024-10-14 14:40:00,9.06,9.07,9.05,9.06,169467.0,8.8058,8.8155,8.7961,8.8058,169467.0
2024-10-14 14:45:00,9.06,9.08,9.05,9.05,319202.0,8.8058,8.8252,8.7961,8.7961,319202.0
2024-10-14 14:50:00,9.05,9.08,9.04,9.07,269267.0,8.7961,8.8252,8.7864,8.8155,269267.0
2024-10-14 14:55:00,9.06,9.07,9.05,9.05,160197.0,8.8058,8.8155,8.7961,8.7961,160197.0
2024-10-14 15:00:00,9.05,9.08,9.04,9.04,409407.0,8.7961,8.8252,8.7864,8.7864,409407.0
2024-10-14 15:05:00,9.04,9.05,9.02,9.03,284696.0,8.7864,8.7961,8.7669,8.7766,284696.0
2024-10-14 15:10:00,9.03,9.04,9.01,9.01,267547.0,8.7766,8.7864,8.7572,8.7572,267547.0
2024-10-14 15:15:00,9.02,9.04,9.0,9.03,648709.0,8.7669,8.7864,8.7475,8.7766,648709.0
2024-10-14 15:20:00,9.03,9.08,9.02,9.06,616965.0,8.7766,8.8252,8.7669,8.8058,616965.0
2024-10-14 15:25:00,9.07,9.08,9.04,9.05,835369.0,8.8155,8.8252,8.7864,8.7961,835369.0
2024-10-14 15:30:00,9.04,9.06,9.0,9.0,435519.0,8.7864,8.8058,8.7475,8.7475,435519.0
2024-10-14 15:35:00,9.01,9.02,8.99,9.0,373622.0,8.7572,8.7669,8.7378,8.7475,373622.0
2024-10-14 15:40:00,9.0,9.0,8.96,8.97,376722.0,8.7475,8.7475,8.7086,8.7183,376722.0
2024-10-14 15:45:00,8.96,8.97,8.94,8.95,960505.0,8.7086,8.7183,8.6892,8.6989,960505.0
2024-10-14 15:50:00,8.94,8.95,8.91,8.95,1470448.0,8.6892,8.6989,8.66,8.6989,1470448.0
2024-10-14 15:55:00,8.95,9.02,8.94,9.0,3543229.0,8.6989,8.7669,8.6892,8.7475,3543229.0
2024-10-15 09:30:00,9.6,10.38,9.6,9.95,7588506.0,9.3306,10.0888,9.3306,9.6708,7588506.0
2024-10-15 09:35:00,9.94,10.01,9.76,9.9,3971266.0,9.6611,9.7291,9.4862,9.6222,3971266.0
2024-10-15 09:40:00,9.9,10.02,9.83,9.96,2388792.0,9.6222,9.7389,9.5542,9.6805,2388792.0
2024-10-15 09:45:00,9.96,10.13,9.92,10.09,2521587.0,9.6805,9.8458,9.6417,9.8069,2521587.0
2024-10-15 09:50:00,10.09,10.24,10.03,10.21,2737818.0,9.8069,9.9527,9.7486,9.9235,2737818.0
2024-10-15 09:55:00,10.21,10.24,10.07,10.09,2054152.0,9.9235,9.9527,9.7875,9.8069,2054152.0
2024-10-15 10:00:00,10.09,10.14,9.91,9.94,2201454.0,9.8069,9.8555,9.6319,9.6611,2201454.0
2024-10-15 10:05:00,9.94,10.02,9.86,9.87,1269615.0,9.6611,9.7389,9.5833,9.5931,1269615.0
2024-10-15 10:10:00,9.87,9.94,9.8,9.8,1140238.0,9.5931,9.6611,9.525,9.525,1140238.0
2024-10-15 10:15:00,9.81,9.95,9.78,9.94,1138252.0,9.5347,9.6708,9.5056,9.6611,1138252.0
2024-10-15 10:20:00,9.94,10.01,9.93,9.95,1533972.0,9.6611,9.7291,9.6514,9.6708,1533972.0
2024-10-15 10:25:00,9.94,10.06,9.93,10.06,968772.0,9.6611,9.7777,9.6514,9.7777,968772.0
2024-10-15 10:30:00,10.05,10.14,10.02,10.13,800506.0,9.768,9.8555,9.7389,9.8458,800506.0
2024-10-15 10:35:00,10.13,10.31,10.11,10.3,1818972.0,9.8458,10.0207,9.8263,10.011,1818972.0
2024-10-15 10:40:00,10.3,10.34,10.24,10.25,1406053.0,10.011,10.0499,9.9527,9.9624,1406053.0
2024-10-15 10:45:00,10.26,10.41,10.25,10.37,1589964.0,9.9721,10.1179,9.9624,10.079,1589964.0
2024-10-15 10:50:00,10.37,10.64,10.36,10.62,2821023.0,10.079,10.3415,10.0693,10.322,2821023.0
2024-10-15 10:55:00,10.62,10.63,10.45,10.49,1550170.0,10.322,10.3317,10.1568,10.1957,1550170.0
2024-10-15 11:00:00,10.5,10.58,10.4,10.55,1841223.0,10.2054,10.2831,10.1082,10.254,1841223.0
2024-10-15 11:05:00,10.55,10.56,10.3,10.32,1566544.0,10.254,10.2637,10.011,10.0304,1566544.0
2024-10-15 11:10:00,10.32,10.4,10.24,10.25,1434028.0,10.0304,10.1082,9.9527,9.9624,1434028.0
2024-10-15 11:15:00,10.26,10.27,10.14,10.16,1595253.0,9.9721,9.9818,9.8555,9.8749,1595253.0
2024-10-15 11:20:00,10.16,10.19,10.11,10.15,1036613.0,9.8749,9.9041,9.8263,9.8652,1036613.0
2024-10-15 11:25:00,10.14,10.2,10.11,10.13,631608.0,9.8555,9.9138,9.8263,9.8458,631608.0
2024-10-15 11:30:00,10.13,10.21,10.12,10.15,727162.0,9.8458,9.9235,9.836,9.8652,727162.0
2024-10-15 11:35:00,10.14,10.2,10.11,10.16,616565.0,9.8555,9.9138,9.8263,9.8749,616565.0
2024-10-15 11:40:00,10.16,10.16,10.04,10.09,593947.0,9.8749,9.8749,9.7583,9.8069,593947.0
2024-10-15 11:45:00,10.1,10.1,9.96,10.0,859247.0,9.8166,9.8166,9.6805,9.7194,859247.0
2024-10-15 11:50:00,10.0,10.08,9.97,10.01,773737.0,9.7194,9.7972,9.6903,9.7291,773737.0
2024-10-15 11:55:00,10.0,10.07,9.99,10.07,856034.0,9.7194,9.7875,9.7097,9.7875,856034.0
2024-10-15 12:00:00,10.07,10.11,10.06,10.08,589135.0,9.7875,9.8263,9.7777,9.7972,589135.0
2024-10-15 12:05:00,10.08,10.1,10.04,10.07,513473.0,9.7972,9.8166,9.7583,9.7875,513473.0
2024-10-15 12:10:00,10.07,10.2,10.07,10.17,634482.0,9.7875,9.9138,9.7875,9.8846,634482.0
2024-10-15 12:15:00,10.18,10.23,10.16,10.22,373896.0,9.8944,9.943,9.8749,9.9332,373896.0
2024-10-15 12:20:00,10.23,10.32,10.22,10.3,549695.0,9.943,10.0304,9.9332,10.011,549695.0
2024-10-15 12:25:00,10.3,10.34,10.25,10.26,677744.0,10.011,10.0499,9.9624,9.9721,677744.0
2024-10-15 12:30:00,10.25,10.26,10.15,10.19,368283.0,9.9624,9.9721,9.8652,9.9041,368283.0
2024-10-15 12:35:00,10.18,10.19,10.11,10.16,384378.0,9.8944,9.9041,9.8263,9.8749,384378.0
2024-10-15 12:40:00,10.15,10.17,10.08,10.13,375151.0,9.8652,9.8846,9.7972,9.8458,375151.0
2024-10-15 12:45:00,10.13,10.18,10.12,10.13,350165.0,9.8458,9.8944,9.836,9.8458,350165.0
2024-10-15 12:50:00,10.13,10.15,10.08,10.13,367248.0,9.8458,9.8652,9.7972,9.8458,367248.0
2024-10-15 12:55:00,10.14,10.15,10.1,10.15,267001.0,9.8555,9.8652,9.8166,9.8652,267001.0
2024-10-15 13:00:00,10.14,10.2,10.14,10.18,345399.0,9.8555,9.9138,9.8555,9.8944,345399.0
2024-10-15 13:05:00,10.18,10.19,10.1,10.12,354052.0,9.8944,9.9041,9.8166,9.836,354052.0
2024-10-15 13:10:00,10.13,10.16,10.12,10.15,238780.0,9.8458,9.8749,9.836,9.8652,238780.0
2024-10-15 13:15:00,10.15,10.19,10.13,10.14,260728.0,9.8652,9.9041,9.8458,9.8555,260728.0
2024-10-15 13:20:00,10.14,10.16,10.11,10.16,345076.0,9.8555,9.8749,9.8263,9.8749,345076.0
2024-10-15 13:25:00,10.16,10.16,10.12,10.13,182010.0,9.8749,9.8749,9.836,9.8458,182010.0
2024-10-15 13:30:00,10.13,10.14,10.08,10.09,348663.0,9.8458,9.8555,9.7972,9.8069,348663.0
2024-10-15 13:35:00,10.09,10.1,10.06,10.09,240188.0,9.8069,9.8166,9.7777,9.8069,240188.0
2024-10-15 13:40:00,10.09,10.12,10.07,10.08,251001.0,9.8069,9.836,9.7875,9.7972,251001.0
2024-10-15 13:45:00,10.07,10.13,10.05,10.13,289217.0,9.7875,9.8458,9.768,9.8458,289217.0
2024-10-15 13:50:00,10.13,10.16,10.1,10.13,292426.0,9.8458,9.8749,9.8166,9.8458,292426.0
2024-10-15 13:55:00,10.13,10.14,10.08,10.08,314718.0,9.8458,9.8555,9.7972,9.7972,314718.0
2024-10-15 14:00:00,10.09,10.09,10.04,10.05,285934.0,9.8069,9.8069,9.7583,9.768,285934.0
2024-10-15 14:05:00,10.05,10.05,10.02,10.03,304876.0,9.768,9.768,9.7389,9.7486,304876.0
2024-10-15 14:10:00,10.04,10.05,10.03,10.05,186586.0,9.7583,9.768,9.7486,9.768,186586.0
2024-10-15 14:15:00,10.04,10.06,10.0,10.04,457083.0,9.7583,9.7777,9.7194,9.7583,457083.0
2024-10-15 14:20:00,10.04,10.09,10.03,10.07,175708.0,9.7583,9.8069,9.7486,9.7875,175708.0
2024-10-15 14:25:00,10.07,10.08,10.06,10.07,155992.0,9.7875,9.7972,9.7777,9.7875,155992.0
2024-10-15 14:30:00,10.07,10.16,10.06,10.16,213196.0,9.7875,9.8749,9.7777,9.8749,213196.0
2024-10-15 14:35:00,10.16,10.17,10.14,10.17,231580.0,9.8749,9.8846,9.8555,9.8846,231580.0
2024-10-15 14:40:00,10.17,10.21,10.16,10.19,289143.0,9.8846,9.9235,9.8749,9.9041,289143.0
2024-10-15 14:45:00,10.2,10.28,10.19,10.26,470261.0,9.9138,9.9916,9.9041,9.9721,470261.0
2024-10-15 14:50:00,10.26,10.28,10.24,10.25,293763.0,9.9721,9.9916,9.9527,9.9624,293763.0
2024-10-15 14:55:00,10.25,10.26,10.22,10.25,401721.0,9.9624,9.9721,9.9332,9.9624,401721.0
2024-10-15 15:00:00,10.25,10.29,10.22,10.22,399995.0,9.9624,10.0013,9.9332,9.9332,399995.0
2024-10-15 15:05:00,10.22,10.27,10.2,10.23,355157.0,9.9332,9.9818,9.9138,9.943,355157.0
2024-10-15 15:10:00,10.24,10.24,10.16,10.2,395939.0,9.9527,9.9527,9.8749,9.9138,395939.0
2024-10-15 15:15:00,10.2,10.28,10.19,10.28,340106.0,9.9138,9.9916,9.9041,9.9916,340106.0
2024-10-15 15:20:00,10.27,10.28,10.23,10.25,360530.0,9.9818,9.9916,9.943,9.9624,360530.0
2024-10-15 15:25:00,10.25,10.29,10.24,10.28,462004.0,9.9624,10.0013,9.9527,9.9916,462004.0
2024-10-15 15:30:00,10.29,10.34,10.28,10.32,948191.0,10.0013,10.0499,9.9916,10.0304,948191.0
2024-10-15 15:35:00,10.32,10.33,10.29,10.31,1026957.0,10.0304,10.0402,10.0013,10.0207,1026957.0
2024-10-15 15:40:00,10.3,10.38,10.3,10.38,1249827.0,10.011,10.0888,10.011,10.0888,1249827.0
2024-10-15 15:45:00,10.38,10.42,10.37,10.42,945929.0,10.0888,10.1276,10.079,10.1276,945929.0
2024-10-15 15:50:00,10.42,10.43,10.37,10.41,1426906.0,10.1276,10.1374,10.079,10.1179,1426906.0
2024-10-15 15:55:00,10.42,10.45,10.4,10.44,3385506.0,10.1276,10.1568,10.1082,10.1471,3385506.0
2024-10-16 09:30:00,10.47,10.6,10.25,10.58,1793376.0,10.1762,10.3026,9.9624,10.2831,1793376.0
2024-10-16 09:35:00,10.58,10.66,10.46,10.55,1239739.0,10.2831,10.3609,10.1665,10.254,1239739.0
2024-10-16 09:40:00,10.55,10.68,10.51,10.55,726958.0,10.254,10.3803,10.2151,10.254,726958.0
2024-10-16 09:45:00,10.55,10.62,10.52,10.58,458946.0,10.254,10.322,10.2248,10.2831,458946.0
2024-10-16 09:50:00,10.58,10.69,10.57,10.62,804463.0,10.2831,10.3901,10.2734,10.322,804463.0
2024-10-16 09:55:00,10.62,10.64,10.53,10.6,572479.0,10.322,10.3415,10.2345,10.3026,572479.0
2024-10-16 10:00:00,10.6,10.61,10.38,10.47,846270.0,10.3026,10.3123,10.0888,10.1762,846270.0
2024-10-16 10:05:00,10.47,10.55,10.47,10.5,374367.0,10.1762,10.254,10.1762,10.2054,374367.0
2024-10-16 10:10:00,10.5,10.5,10.4,10.41,372342.0,10.2054,10.2054,10.1082,10.1179,372342.0
2024-10-16 10:15:00,10.4,10.43,10.36,10.38,282243.0,10.1082,10.1374,10.0693,10.0888,282243.0
2024-10-16 10:20:00,10.38,10.4,10.32,10.36,350093.0,10.0888,10.1082,10.0304,10.0693,350093.0
2024-10-16 10:25:00,10.36,10.37,10.3,10.31,223378.0,10.0693,10.079,10.011,10.0207,223378.0
2024-10-16 10:30:00,10.31,10.41,10.31,10.37,341877.0,10.0207,10.1179,10.0207,10.079,341877.0
2024-10-16 10:35:00,10.38,10.44,10.36,10.42,257845.0,10.0888,10.1471,10.0693,10.1276,257845.0
2024-10-16 10:40:00,10.42,10.48,10.41,10.45,322923.0,10.1276,10.1859,10.1179,10.1568,322923.0
2024-10-16 10:45:00,10.46,10.55,10.45,10.55,313887.0,10.1665,10.254,10.1568,10.254,313887.0
2024-10-16 10:50:00,10.55,10.58,10.52,10.57,368224.0,10.254,10.2831,10.2248,10.2734,368224.0
2024-10-16 10:55:00,10.57,10.61,10.53,10.6,391065.0,10.2734,10.3123,10.2345,10.3026,391065.0
2024-10-16 11:00:00,10.6,10.65,10.59,10.62,511394.0,10.3026,10.3512,10.2929,10.322,511394.0
2024-10-16 11:05:00,10.61,10.63,10.57,10.62,356247.0,10.3123,10.3317,10.2734,10.322,356247.0
2024-10-16 11:10:00,10.62,10.66,10.6,10.66,234170.0,10.322,10.3609,10.3026,10.3609,234170.0
2024-10-16 11:15:00,10.66,10.66,10.62,10.63,275204.0,10.3609,10.3609,10.322,10.3317,275204.0
2024-10-16 11:20:00,10.63,10.64,10.59,10.6,183662.0,10.3317,10.3415,10.2929,10.3026,183662.0
2024-10-16 11:25:00,10.6,10.6,10.56,10.58,246826.0,10.3026,10.3026,10.2637,10.2831,246826.0
2024-10-16 11:30:00,10.58,10.62,10.55,10.62,479226.0,10.2831,10.322,10.254,10.322,479226.0
2024-10-16 11:35:00,10.61,10.66,10.6,10.62,272219.0,10.3123,10.3609,10.3026,10.322,272219.0
2024-10-16 11:40:00,10.63,10.65,10.62,10.65,223508.0,10.3317,10.3512,10.322,10.3512,223508.0
2024-10-16 11:45:00,10.65,10.66,10.62,10.64,292819.0,10.3512,10.3609,10.322,10.3415,292819.0
2024-10-16 11:50:00,10.65,10.66,10.64,10.66,146916.0,10.3512,10.3609,10.3415,10.3609,146916.0
2024-10-16 11:55:00,10.65,10.71,10.65,10.71,455777.0,10.3512,10.4095,10.3512,10.4095,455777.0
2024-10-16 12:00:00,10.71,10.79,10.69,10.78,726966.0,10.4095,10.4873,10.3901,10.4775,726966.0
2024-10-16 12:05:00,10.78,10.79,10.75,10.76,360156.0,10.4775,10.4873,10.4484,10.4581,360156.0
2024-10-16 12:10:00,10.77,10.78,10.73,10.78,284997.0,10.4678,10.4775,10.4289,10.4775,284997.0
2024-10-16 12:15:00,10.78,10.82,10.76,10.81,325210.0,10.4775,10.5164,10.4581,10.5067,325210.0
2024-10-16 12:20:00,10.81,10.83,10.8,10.83,258992.0,10.5067,10.5261,10.497,10.5261,258992.0
2024-10-16 12:25:00,10.82,10.83,10.77,10.78,278769.0,10.5164,10.5261,10.4678,10.4775,278769.0
2024-10-16 12:30:00,10.78,10.78,10.7,10.71,304030.0,10.4775,10.4775,10.3998,10.4095,304030.0
2024-10-16 12:35:00,10.71,10.78,10.7,10.77,285387.0,10.4095,10.4775,10.3998,10.4678,285387.0
2024-10-16 12:40:00,10.78,10.79,10.76,10.79,268264.0,10.4775,10.4873,10.4581,10.4873,268264.0
2024-10-16 12:45:00,10.79,10.86,10.78,10.84,507107.0,10.4873,10.5553,10.4775,10.5358,507107.0
2024-10-16 12:50:00,10.84,10.85,10.8,10.84,205113.0,10.5358,10.5456,10.497,10.5358,205113.0
2024-10-16 12:55:00,10.85,10.87,10.83,10.86,269646.0,10.5456,10.565,10.5261,10.5553,269646.0
2024-10-16 13:00:00,10.86,10.86,10.8,10.83,251363.0,10.5553,10.5553,10.497,10.5261,251363.0
2024-10-16 13:05:00,10.83,10.87,10.82,10.87,312047.0,10.5261,10.565,10.5164,10.565,312047.0
2024-10-16 13:10:00,10.87,10.91,10.86,10.88,325645.0,10.565,10.6039,10.5553,10.5747,325645.0
2024-10-16 13:15:00,10.88,10.88,10.84,10.87,117831.0,10.5747,10.5747,10.5358,10.565,117831.0
2024-10-16 13:20:00,10.87,10.88,10.85,10.87,185205.0,10.565,10.5747,10.5456,10.565,185205.0
2024-10-16 13:25:00,10.86,10.87,10.85,10.87,212630.0,10.5553,10.565,10.5456,10.565,212630.0
2024-10-16 13:30:00,10.87,10.89,10.83,10.89,289706.0,10.565,10.5844,10.5261,10.5844,289706.0
2024-10-16 13:35:00,10.89,10.95,10.88,10.95,455972.0,10.5844,10.6428,10.5747,10.6428,455972.0
2024-10-16 13:40:00,10.95,10.96,10.93,10.94,436378.0,10.6428,10.6525,10.6233,10.633,436378.0
2024-10-16 13:45:00,10.93,10.95,10.9,10.95,249940.0,10.6233,10.6428,10.5942,10.6428,249940.0
2024-10-16 13:50:00,10.95,10.96,10.9,10.91,425587.0,10.6428,10.6525,10.5942,10.6039,425587.0
2024-10-16 13:55:00,10.92,10.93,10.9,10.91,154510.0,10.6136,10.6233,10.5942,10.6039,154510.0
2024-10-16 14:00:00,10.91,10.95,10.9,10.91,203747.0,10.6039,10.6428,10.5942,10.6039,203747.0
2024-10-16 14:05:00,10.91,10.97,10.91,10.95,237890.0,10.6039,10.6622,10.6039,10.6428,237890.0
2024-10-16 14:10:00,10.96,10.98,10.91,10.92,620034.0,10.6525,10.6719,10.6039,10.6136,620034.0
2024-10-16 14:15:00,10.92,10.96,10.9,10.95,351196.0,10.6136,10.6525,10.5942,10.6428,351196.0
2024-10-16 14:20:00,10.96,10.99,10.94,10.96,497369.0,10.6525,10.6816,10.633,10.6525,497369.0
2024-10-16 14:25:00,10.96,10.98,10.89,10.91,562036.0,10.6525,10.6719,10.5844,10.6039,562036.0
2024-10-16 14:30:00,10.92,10.96,10.9,10.94,313164.0,10.6136,10.6525,10.5942,10.633,313164.0
2024-10-16 14:35:00,10.94,10.95,10.91,10.94,201477.0,10.633,10.6428,10.6039,10.633,201477.0
2024-10-16 14:40:00,10.93,10.99,10.92,10.99,471344.0,10.6233,10.6816,10.6136,10.6816,471344.0
2024-10-16 14:45:00,10.99,11.02,10.97,10.97,1019708.0,10.6816,10.7108,10.6622,10.6622,1019708.0
2024-10-16 14:50:00,10.97,10.99,10.88,10.89,573920.0,10.6622,10.6816,10.5747,10.5844,573920.0
2024-10-16 14:55:00,10.88,10.97,10.88,10.95,525869.0,10.5747,10.6622,10.5747,10.6428,525869.0
2024-10-16 15:00:00,10.95,10.95,10.9,10.95,594003.0,10.6428,10.6428,10.5942,10.6428,594003.0
2024-10-16 15:05:00,10.95,11.0,10.93,10.95,1433967.0,10.6428,10.6914,10.6233,10.6428,1433967.0
2024-10-16 15:10:00,10.95,11.02,10.93,11.01,1178738.0,10.6428,10.7108,10.6233,10.7011,1178738.0
2024-10-16 15:15:00,11.01,11.02,10.95,10.99,733051.0,10.7011,10.7108,10.6428,10.6816,733051.0
2024-10-16 15:20:00,10.99,11.01,10.95,11.0,1481145.0,10.6816,10.7011,10.6428,10.6914,1481145.0
2024-10-16 15:25:00,11.0,11.01,10.93,11.01,1723240.0,10.6914,10.7011,10.6233,10.7011,1723240.0
2024-10-16 15:30:00,11.01,11.03,10.95,10.99,1537349.0,10.7011,10.7205,10.6428,10.6816,1537349.0
2024-10-16 15:35:00,10.98,11.03,10.98,11.03,882504.0,10.6719,10.7205,10.6719,10.7205,882504.0
2024-10-16 15:40:00,11.03,11.07,11.02,11.04,1170298.0,10.7205,10.7594,10.7108,10.7302,1170298.0
2024-10-16 15:45:00,11.04,11.08,11.03,11.03,813448.0,10.7302,10.7691,10.7205,10.7205,813448.0
2024-10-16 15:50:00,11.04,11.05,10.99,11.03,1121048.0,10.7302,10.74,10.6816,10.7205,1121048.0
2024-10-16 15:55:00,11.03,11.11,11.02,11.09,3001787.0,10.7205,10.7983,10.7108,10.7788,3001787.0
2024-10-17 09:30:00,10.97,11.06,10.84,11.02,1982642.0,10.6622,10.7497,10.5358,10.7108,1982642.0
2024-10-17 09:35:00,11.01,11.03,10.96,10.99,551039.0,10.7011,10.7205,10.6525,10.6816,551039.0
2024-10-17 09:40:00,10.99,11.0,10.82,10.87,799279.0,10.6816,10.6914,10.5164,10.565,799279.0
2024-10-17 09:45:00,10.88,10.91,10.82,10.91,800901.0,10.5747,10.6039,10.5164,10.6039,800901.0
2024-10-17 09:50:00,10.91,10.95,10.76,10.79,671940.0,10.6039,10.6428,10.4581,10.4873,671940.0
2024-10-17 09:55:00,10.79,10.83,10.75,10.83,357988.0,10.4873,10.5261,10.4484,10.5261,357988.0
2024-10-17 10:00:00,10.83,10.89,10.8,10.82,354413.0,10.5261,10.5844,10.497,10.5164,354413.0
2024-10-17 10:05:00,10.82,10.87,10.78,10.84,285130.0,10.5164,10.565,10.4775,10.5358,285130.0
2024-10-17 10:10:00,10.85,10.86,10.8,10.8,177652.0,10.5456,10.5553,10.497,10.497,177652.0
2024-10-17 10:15:00,10.8,10.81,10.72,10.72,373071.0,10.497,10.5067,10.4192,10.4192,373071.0
2024-10-17 10:20:00,10.72,10.74,10.64,10.68,761181.0,10.4192,10.4387,10.3415,10.3803,761181.0
2024-10-17 10:25:00,10.68,10.68,10.51,10.53,846887.0,10.3803,10.3803,10.2151,10.2345,846887.0
2024-10-17 10:30:00,10.54,10.58,10.51,10.52,491047.0,10.2443,10.2831,10.2151,10.2248,491047.0
2024-10-17 10:35:00,10.52,10.55,10.5,10.51,593205.0,10.2248,10.254,10.2054,10.2151,593205.0
2024-10-17 10:40:00,10.5,10.53,10.45,10.52,611741.0,10.2054,10.2345,10.1568,10.2248,611741.0
2024-10-17 10:45:00,10.51,10.53,10.5,10.52,227675.0,10.2151,10.2345,10.2054,10.2248,227675.0
2024-10-17 10:50:00,10.51,10.52,10.45,10.51,525320.0,10.2151,10.2248,10.1568,10.2151,525320.0
2024-10-17 10:55:00,10.51,10.51,10.43,10.44,386913.0,10.2151,10.2151,10.1374,10.1471,386913.0
2024-10-17 11:00:00,10.44,10.45,10.37,10.39,543153.0,10.1471,10.1568,10.079,10.0985,543153.0
2024-10-17 11:05:00,10.4,10.41,10.34,10.37,718768.0,10.1082,10.1179,10.0499,10.079,718768.0
2024-10-17 11:10:00,10.37,10.42,10.35,10.42,676130.0,10.079,10.1276,10.0596,10.1276,676130.0
2024-10-17 11:15:00,10.42,10.43,10.37,10.37,374571.0,10.1276,10.1374,10.079,10.079,374571.0
2024-10-17 11:20:00,10.38,10.5,10.37,10.5,408925.0,10.0888,10.2054,10.079,10.2054,408925.0
2024-10-17 11:25:00,10.5,10.51,10.45,10.46,323861.0,10.2054,10.2151,10.1568,10.1665,323861.0
2024-10-17 11:30:00,10.47,10.48,10.45,10.46,225193.0,10.1762,10.1859,10.1568,10.1665,225193.0
2024-10-17 11:35:00,10.47,10.47,10.43,10.46,201225.0,10.1762,10.1762,10.1374,10.1665,201225.0
2024-10-17 11:40:00,10.46,10.5,10.45,10.48,164826.0,10.1665,10.2054,10.1568,10.1859,164826.0
2024-10-17 11:45:00,10.49,10.5,10.44,10.45,208866.0,10.1957,10.2054,10.1471,10.1568,208866.0
2024-10-17 11:50:00,10.45,10.46,10.42,10.44,169140.0,10.1568,10.1665,10.1276,10.1471,169140.0
2024-10-17 11:55:00,10.44,10.44,10.39,10.41,316520.0,10.1471,10.1471,10.0985,10.1179,316520.0
2024-10-17 12:00:00,10.41,10.42,10.36,10.37,286969.0,10.1179,10.1276,10.0693,10.079,286969.0
2024-10-17 12:05:00,10.37,10.41,10.36,10.38,387245.0,10.079,10.1179,10.0693,10.0888,387245.0
2024-10-17 12:10:00,10.38,10.44,10.37,10.44,201490.0,10.0888,10.1471,10.079,10.1471,201490.0
2024-10-17 12:15:00,10.44,10.45,10.41,10.42,164131.0,10.1471,10.1568,10.1179,10.1276,164131.0
2024-10-17 12:20:00,10.41,10.46,10.41,10.46,118574.0,10.1179,10.1665,10.1179,10.1665,118574.0
2024-10-17 12:25:00,10.46,10.49,10.45,10.49,262778.0,10.1665,10.1957,10.1568,10.1957,262778.0
2024-10-17 12:30:00,10.49,10.53,10.47,10.53,193504.0,10.1957,10.2345,10.1762,10.2345,193504.0
2024-10-17 12:35:00,10.52,10.54,10.48,10.54,227697.0,10.2248,10.2443,10.1859,10.2443,227697.0
2024-10-17 12:40:00,10.54,10.57,10.52,10.57,278396.0,10.2443,10.2734,10.2248,10.2734,278396.0
2024-10-17 12:45:00,10.56,10.57,10.52,10.54,218054.0,10.2637,10.2734,10.2248,10.2443,218054.0
2024-10-17 12:50:00,10.54,10.55,10.49,10.53,148900.0,10.2443,10.254,10.1957,10.2345,148900.0
2024-10-17 12:55:00,10.53,10.53,10.48,10.49,211202.0,10.2345,10.2345,10.1859,10.1957,211202.0
2024-10-17 13:00:00,10.48,10.5,10.47,10.47,172563.0,10.1859,10.2054,10.1762,10.1762,172563.0
2024-10-17 13:05:00,10.47,10.5,10.46,10.5,203109.0,10.1762,10.2054,10.1665,10.2054,203109.0
2024-10-17 13:10:00,10.5,10.53,10.48,10.48,159037.0,10.2054,10.2345,10.1859,10.1859,159037.0
2024-10-17 13:15:00,10.49,10.49,10.45,10.45,125296.0,10.1957,10.1957,10.1568,10.1568,125296.0
2024-10-17 13:20:00,10.46,10.46,10.42,10.43,176579.0,10.1665,10.1665,10.1276,10.1374,176579.0
2024-10-17 13:25:00,10.43,10.45,10.42,10.44,189920.0,10.1374,10.1568,10.1276,10.1471,189920.0
2024-10-17 13:30:00,10.45,10.45,10.43,10.44,86411.0,10.1568,10.1568,10.1374,10.1471,86411.0
2024-10-17 13:35:00,10.43,10.47,10.43,10.45,239853.0,10.1374,10.1762,10.1374,10.1568,239853.0
2024-10-17 13:40:00,10.45,10.49,10.45,10.49,194806.0,10.1568,10.1957,10.1568,10.1957,194806.0
2024-10-17 13:45:00,10.49,10.52,10.48,10.52,166532.0,10.1957,10.2248,10.1859,10.2248,166532.0
2024-10-17 13:50:00,10.52,10.55,10.51,10.54,315756.0,10.2248,10.254,10.2151,10.2443,315756.0
2024-10-17 13:55:00,10.54,10.58,10.54,10.57,222424.0,10.2443,10.2831,10.2443,10.2734,222424.0
2024-10-17 14:00:00,10.57,10.57,10.46,10.46,251123.0,10.2734,10.2734,10.1665,10.1665,251123.0
2024-10-17 14:05:00,10.46,10.47,10.45,10.46,88642.0,10.1665,10.1762,10.1568,10.1665,88642.0
2024-10-17 14:10:00,10.45,10.47,10.43,10.47,165389.0,10.1568,10.1762,10.1374,10.1762,165389.0
2024-10-17 14:15:00,10.46,10.48,10.44,10.44,136975.0,10.1665,10.1859,10.1471,10.1471,136975.0
2024-10-17 14:20:00,10.44,10.49,10.44,10.49,167855.0,10.1471,10.1957,10.1471,10.1957,167855.0
2024-10-17 14:25:00,10.49,10.51,10.48,10.49,77515.0,10.1957,10.2151,10.1859,10.1957,77515.0
2024-10-17 14:30:00,10.5,10.52,10.49,10.51,158759.0,10.2054,10.2248,10.1957,10.2151,158759.0
2024-10-17 14:35:00,10.51,10.51,10.5,10.5,98334.0,10.2151,10.2151,10.2054,10.2054,98334.0
2024-10-17 14:40:00,10.5,10.51,10.48,10.48,125659.0,10.2054,10.2151,10.1859,10.1859,125659.0
2024-10-17 14:45:00,10.49,10.53,10.48,10.51,170892.0,10.1957,10.2345,10.1859,10.2151,170892.0
2024-10-17 14:50:00,10.51,10.52,10.49,10.52,79767.0,10.2151,10.2248,10.1957,10.2248,79767.0
2024-10-17 14:55:00,10.51,10.52,10.48,10.51,323806.0,10.2151,10.2248,10.1859,10.2151,323806.0
2024-10-17 15:00:00,10.51,10.53,10.47,10.49,410523.0,10.2151,10.2345,10.1762,10.1957,410523.0
2024-10-17 15:05:00,10.48,10.5,10.46,10.48,149131.0,10.1859,10.2054,10.1665,10.1859,149131.0
2024-10-17 15:10:00,10.47,10.47,10.43,10.46,223181.0,10.1762,10.1762,10.1374,10.1665,223181.0
2024-10-17 15:15:00,10.46,10.46,10.43,10.43,129047.0,10.1665,10.1665,10.1374,10.1374,129047.0
2024-10-17 15:20:00,10.44,10.47,10.43,10.46,272212.0,10.1471,10.1762,10.1374,10.1665,272212.0
2024-10-17 15:25:00,10.46,10.52,10.46,10.51,411225.0,10.1665,10.2248,10.1665,10.2151,411225.0
2024-10-17 15:30:00,10.51,10.51,10.47,10.5,149015.0,10.2151,10.2151,10.1762,10.2054,149015.0
2024-10-17 15:35:00,10.49,10.54,10.48,10.54,118861.0,10.1957,10.2443,10.1859,10.2443,118861.0
2024-10-17 15:40:00,10.54,10.55,10.52,10.55,186689.0,10.2443,10.254,10.2248,10.254,186689.0
2024-10-17 15:45:00,10.54,10.57,10.54,10.55,353951.0,10.2443,10.2734,10.2443,10.254,353951.0
2024-10-17 15:50:00,10.56,10.62,10.55,10.62,970583.0,10.2637,10.322,10.254,10.322,970583.0
2024-10-17 15:55:00,10.62,10.69,10.61,10.67,1920297.0,10.322,10.3901,10.3123,10.3706,1920297.0
2024-10-18 09:30:00,10.67,10.69,10.43,10.46,834380.0,10.3706,10.3901,10.1374,10.1665,834380.0
2024-10-18 09:35:00,10.45,10.47,10.33,10.38,569132.0,10.1568,10.1762,10.0402,10.0888,569132.0
2024-10-18 09:40:00,10.38,10.51,10.32,10.48,488952.0,10.0888,10.2151,10.0304,10.1859,488952.0
2024-10-18 09:45:00,10.47,10.49,10.43,10.49,445849.0,10.1762,10.1957,10.1374,10.1957,445849.0
2024-10-18 09:50:00,10.49,10.51,10.42,10.5,563406.0,10.1957,10.2151,10.1276,10.2054,563406.0
2024-10-18 09:55:00,10.5,10.52,10.46,10.46,199059.0,10.2054,10.2248,10.1665,10.1665,199059.0
2024-10-18 10:00:00,10.47,10.51,10.45,10.51,188475.0,10.1762,10.2151,10.1568,10.2151,188475.0
2024-10-18 10:05:00,10.51,10.52,10.47,10.52,133320.0,10.2151,10.2248,10.1762,10.2248,133320.0
2024-10-18 10:10:00,10.52,10.56,10.48,10.53,178460.0,10.2248,10.2637,10.1859,10.2345,178460.0
2024-10-18 10:15:00,10.53,10.56,10.52,10.54,183996.0,10.2345,10.2637,10.2248,10.2443,183996.0
2024-10-18 10:20:00,10.54,10.59,10.52,10.55,264952.0,10.2443,10.2929,10.2248,10.254,264952.0
2024-10-18 10:25:00,10.54,10.55,10.48,10.5,198746.0,10.2443,10.254,10.1859,10.2054,198746.0
2024-10-18 10:30:00,10.5,10.53,10.48,10.53,164932.0,10.2054,10.2345,10.1859,10.2345,164932.0
2024-10-18 10:35:00,10.53,10.61,10.52,10.6,214599.0,10.2345,10.3123,10.2248,10.3026,214599.0
2024-10-18 10:40:00,10.6,10.6,10.52,10.55,117818.0,10.3026,10.3026,10.2248,10.254,117818.0
2024-10-18 10:45:00,10.55,10.58,10.54,10.55,131764.0,10.254,10.2831,10.2443,10.254,131764.0
2024-10-18 10:50:00,10.55,10.6,10.54,10.59,127062.0,10.254,10.3026,10.2443,10.2929,127062.0
2024-10-18 10:55:00,10.59,10.61,10.58,10.61,114099.0,10.2929,10.3123,10.2831,10.3123,114099.0
2024-10-18 11:00:00,10.61,10.61,10.55,10.57,199907.0,10.3123,10.3123,10.254,10.2734,199907.0
2024-10-18 11:05:00,10.58,10.6,10.54,10.55,122797.0,10.2831,10.3026,10.2443,10.254,122797.0
2024-10-18 11:10:00,10.54,10.55,10.49,10.49,224182.0,10.2443,10.254,10.1957,10.1957,224182.0
2024-10-18 11:15:00,10.49,10.51,10.46,10.46,260702.0,10.1957,10.2151,10.1665,10.1665,260702.0
2024-10-18 11:20:00,10.47,10.47,10.41,10.43,152405.0,10.1762,10.1762,10.1179,10.1374,152405.0
2024-10-18 11:25:00,10.42,10.46,10.42,10.44,195033.0,10.1276,10.1665,10.1276,10.1471,195033.0
2024-10-18 11:30:00,10.43,10.47,10.43,10.45,120195.0,10.1374,10.1762,10.1374,10.1568,120195.0
2024-10-18 11:35:00,10.45,10.48,10.44,10.47,67788.0,10.1568,10.1859,10.1471,10.1762,67788.0
2024-10-18 11:40:00,10.47,10.49,10.46,10.49,183340.0,10.1762,10.1957,10.1665,10.1957,183340.0
2024-10-18 11:45:00,10.49,10.53,10.49,10.52,122849.0,10.1957,10.2345,10.1957,10.2248,122849.0
2024-10-18 11:50:00,10.52,10.53,10.49,10.53,133996.0,10.2248,10.2345,10.1957,10.2345,133996.0
2024-10-18 11:55:00,10.53,10.53,10.5,10.53,126400.0,10.2345,10.2345,10.2054,10.2345,126400.0
2024-10-18 12:00:00,10.53,10.61,10.53,10.6,276173.0,10.2345,10.3123,10.2345,10.3026,276173.0
2024-10-18 12:05:00,10.6,10.6,10.56,10.57,116933.0,10.3026,10.3026,10.2637,10.2734,116933.0
2024-10-18 12:10:00,10.56,10.6,10.55,10.6,147060.0,10.2637,10.3026,10.254,10.3026,147060.0
2024-10-18 12:15:00,10.59,10.64,10.58,10.62,261784.0,10.2929,10.3415,10.2831,10.322,261784.0
2024-10-18 12:20:00,10.62,10.67,10.61,10.67,207627.0,10.322,10.3706,10.3123,10.3706,207627.0
2024-10-18 12:25:00,10.67,10.67,10.61,10.62,182033.0,10.3706,10.3706,10.3123,10.322,182033.0
2024-10-18 12:30:00,10.62,10.65,10.61,10.63,88898.0,10.322,10.3512,10.3123,10.3317,88898.0
2024-10-18 12:35:00,10.63,10.67,10.63,10.64,119123.0,10.3317,10.3706,10.3317,10.3415,119123.0
2024-10-18 12:40:00,10.65,10.67,10.64,10.66,106011.0,10.3512,10.3706,10.3415,10.3609,106011.0
2024-10-18 12:45:00,10.66,10.68,10.65,10.68,216948.0,10.3609,10.3803,10.3512,10.3803,216948.0
2024-10-18 12:50:00,10.68,10.7,10.67,10.68,155314.0,10.3803,10.3998,10.3706,10.3803,155314.0
2024-10-18 12:55:00,10.68,10.72,10.68,10.7,143388.0,10.3803,10.4192,10.3803,10.3998,143388.0
2024-10-18 13:00:00,10.7,10.71,10.62,10.63,135178.0,10.3998,10.4095,10.322,10.3317,135178.0
2024-10-18 13:05:00,10.63,10.65,10.61,10.65,78202.0,10.3317,10.3512,10.3123,10.3512,78202.0
2024-10-18 13:10:00,10.65,10.71,10.64,10.71,297133.0,10.3512,10.4095,10.3415,10.4095,297133.0
2024-10-18 13:15:00,10.71,10.74,10.7,10.74,168646.0,10.4095,10.4387,10.3998,10.4387,168646.0
2024-10-18 13:20:00,10.74,10.75,10.72,10.74,113076.0,10.4387,10.4484,10.4192,10.4387,113076.0
2024-10-18 13:25:00,10.74,10.75,10.72,10.72,105487.0,10.4387,10.4484,10.4192,10.4192,105487.0
2024-10-18 13:30:00,10.72,10.74,10.72,10.74,85710.0,10.4192,10.4387,10.4192,10.4387,85710.0
2024-10-18 13:35:00,10.74,10.77,10.72,10.77,196549.0,10.4387,10.4678,10.4192,10.4678,196549.0
2024-10-18 13:40:00,10.77,10.77,10.72,10.72,162088.0,10.4678,10.4678,10.4192,10.4192,162088.0
2024-10-18 13:45:00,10.72,10.75,10.69,10.75,237471.0,10.4192,10.4484,10.3901,10.4484,237471.0
2024-10-18 13:50:00,10.74,10.77,10.74,10.76,103638.0,10.4387,10.4678,10.4387,10.4581,103638.0
2024-10-18 13:55:00,10.76,10.77,10.73,10.77,285924.0,10.4581,10.4678,10.4289,10.4678,285924.0
2024-10-18 14:00:00,10.77,10.87,10.76,10.86,992077.0,10.4678,10.565,10.4581,10.5553,992077.0
2024-10-18 14:05:00,10.86,10.87,10.83,10.85,312543.0,10.5553,10.565,10.5261,10.5456,312543.0
2024-10-18 14:10:00,10.85,10.89,10.85,10.88,192464.0,10.5456,10.5844,10.5456,10.5747,192464.0
2024-10-18 14:15:00,10.88,10.89,10.85,10.86,153468.0,10.5747,10.5844,10.5456,10.5553,153468.0
2024-10-18 14:20:00,10.85,10.86,10.84,10.86,102668.0,10.5456,10.5553,10.5358,10.5553,102668.0
2024-10-18 14:25:00,10.85,10.87,10.85,10.86,119887.0,10.5456,10.565,10.5456,10.5553,119887.0
2024-10-18 14:30:00,10.86,10.87,10.85,10.86,128723.0,10.5553,10.565,10.5456,10.5553,128723.0
2024-10-18 14:35:00,10.86,10.88,10.85,10.86,100718.0,10.5553,10.5747,10.5456,10.5553,100718.0
2024-10-18 14:40:00,10.86,10.87,10.85,10.87,65164.0,10.5553,10.565,10.5456,10.565,65164.0
2024-10-18 14:45:00,10.87,10.87,10.85,10.86,51718.0,10.565,10.565,10.5456,10.5553,51718.0
2024-10-18 14:50:00,10.86,10.86,10.84,10.85,108635.0,10.5553,10.5553,10.5358,10.5456,108635.0
2024-10-18 14:55:00,10.85,10.85,10.82,10.85,232575.0,10.5456,10.5456,10.5164,10.5456,232575.0
2024-10-18 15:00:00,10.85,10.85,10.79,10.83,208225.0,10.5456,10.5456,10.4873,10.5261,208225.0
2024-10-18 15:05:00,10.83,10.83,10.81,10.83,77616.0,10.5261,10.5261,10.5067,10.5261,77616.0
2024-10-18 15:10:00,10.83,10.83,10.81,10.83,113810.0,10.5261,10.5261,10.5067,10.5261,113810.0
2024-10-18 15:15:00,10.83,10.85,10.82,10.82,145924.0,10.5261,10.5456,10.5164,10.5164,145924.0
2024-10-18 15:20:00,10.83,10.83,10.79,10.79,147598.0,10.5261,10.5261,10.4873,10.4873,147598.0
2024-10-18 15:25:00,10.8,10.81,10.75,10.75,225386.0,10.497,10.5067,10.4484,10.4484,225386.0
2024-10-18 15:30:00,10.76,10.78,10.75,10.77,222551.0,10.4581,10.4775,10.4484,10.4678,222551.0
2024-10-18 15:35:00,10.77,10.79,10.76,10.78,185508.0,10.4678,10.4873,10.4581,10.4775,185508.0
2024-10-18 15:40:00,10.78,10.78,10.74,10.75,268586.0,10.4775,10.4775,10.4387,10.4484,268586.0
2024-10-18 15:45:00,10.75,10.78,10.74,10.77,380766.0,10.4484,10.4775,10.4387,10.4678,380766.0
2024-10-18 15:50:00,10.76,10.8,10.74,10.78,715251.0,10.4581,10.497,10.4387,10.4775,715251.0
2024-10-18 15:55:00,10.79,10.81,10.78,10.78,1075989.0,10.4873,10.5067,10.4775,10.4775,1075989.0
2024-10-21 09:30:00,10.78,10.79,10.54,10.55,757543.0,10.4775,10.4873,10.2443,10.254,757543.0
2024-10-21 09:35:00,10.55,10.59,10.45,10.48,632294.0,10.254,10.2929,10.1568,10.1859,632294.0
2024-10-21 09:40:00,10.49,10.51,10.47,10.51,433710.0,10.1957,10.2151,10.1762,10.2151,433710.0
2024-10-21 09:45:00,10.51,10.58,10.45,10.54,461971.0,10.2151,10.2831,10.1568,10.2443,461971.0
2024-10-21 09:50:00,10.55,10.59,10.54,10.57,219738.0,10.254,10.2929,10.2443,10.2734,219738.0
2024-10-21 09:55:00,10.57,10.58,10.52,10.54,173148.0,10.2734,10.2831,10.2248,10.2443,173148.0
2024-10-21 10:00:00,10.54,10.56,10.52,10.53,123148.0,10.2443,10.2637,10.2248,10.2345,123148.0
2024-10-21 10:05:00,10.53,10.57,10.51,10.56,140590.0,10.2345,10.2734,10.2151,10.2637,140590.0
2024-10-21 10:10:00,10.57,10.63,10.56,10.61,267622.0,10.2734,10.3317,10.2637,10.3123,267622.0
2024-10-21 10:15:00,10.61,10.65,10.6,10.63,149858.0,10.3123,10.3512,10.3026,10.3317,149858.0
2024-10-21 10:20:00,10.63,10.71,10.63,10.68,193421.0,10.3317,10.4095,10.3317,10.3803,193421.0
2024-10-21 10:25:00,10.68,10.72,10.66,10.67,226375.0,10.3803,10.4192,10.3609,10.3706,226375.0
2024-10-21 10:30:00,10.67,10.69,10.64,10.66,203119.0,10.3706,10.3901,10.3415,10.3609,203119.0
2024-10-21 10:35:00,10.66,10.73,10.61,10.68,331664.0,10.3609,10.4289,10.3123,10.3803,331664.0
2024-10-21 10:40:00,10.69,10.75,10.67,10.75,262307.0,10.3901,10.4484,10.3706,10.4484,262307.0
2024-10-21 10:45:00,10.75,10.77,10.72,10.76,157610.0,10.4484,10.4678,10.4192,10.4581,157610.0
2024-10-21 10:50:00,10.76,10.78,10.73,10.77,142247.0,10.4581,10.4775,10.4289,10.4678,142247.0
2024-10-21 10:55:00,10.77,10.78,10.75,10.75,109616.0,10.4678,10.4775,10.4484,10.4484,109616.0
2024-10-21 11:00:00,10.76,10.76,10.69,10.7,164109.0,10.4581,10.4581,10.3901,10.3998,164109.0
2024-10-21 11:05:00,10.7,10.73,10.67,10.71,213793.0,10.3998,10.4289,10.3706,10.4095,213793.0
2024-10-21 11:10:00,10.71,10.73,10.69,10.71,114703.0,10.4095,10.4289,10.3901,10.4095,114703.0
2024-10-21 11:15:00,10.71,10.74,10.71,10.74,65242.0,10.4095,10.4387,10.4095,10.4387,65242.0
2024-10-21 11:20:00,10.74,10.75,10.72,10.75,125310.0,10.4387,10.4484,10.4192,10.4484,125310.0
2024-10-21 11:25:00,10.75,10.75,10.68,10.68,148100.0,10.4484,10.4484,10.3803,10.3803,148100.0
2024-10-21 11:30:00,10.68,10.71,10.68,10.69,93188.0,10.3803,10.4095,10.3803,10.3901,93188.0
2024-10-21 11:35:00,10.69,10.69,10.66,10.68,139257.0,10.3901,10.3901,10.3609,10.3803,139257.0
2024-10-21 11:40:00,10.69,10.72,10.68,10.71,128848.0,10.3901,10.4192,10.3803,10.4095,128848.0
2024-10-21 11:45:00,10.72,10.75,10.7,10.74,149618.0,10.4192,10.4484,10.3998,10.4387,149618.0
2024-10-21 11:50:00,10.74,10.76,10.73,10.75,105342.0,10.4387,10.4581,10.4289,10.4484,105342.0
2024-10-21 11:55:00,10.75,10.79,10.74,10.79,243248.0,10.4484,10.4873,10.4387,10.4873,243248.0
2024-10-21 12:00:00,10.78,10.8,10.76,10.77,122665.0,10.4775,10.497,10.4581,10.4678,122665.0
2024-10-21 12:05:00,10.78,10.78,10.77,10.78,89431.0,10.4775,10.4775,10.4678,10.4775,89431.0
2024-10-21 12:10:00,10.78,10.78,10.72,10.74,77508.0,10.4775,10.4775,10.4192,10.4387,77508.0
2024-10-21 12:15:00,10.74,10.74,10.7,10.71,140981.0,10.4387,10.4387,10.3998,10.4095,140981.0
2024-10-21 12:20:00,10.72,10.72,10.65,10.66,159816.0,10.4192,10.4192,10.3512,10.3609,159816.0
2024-10-21 12:25:00,10.66,10.68,10.65,10.66,92667.0,10.3609,10.3803,10.3512,10.3609,92667.0
2024-10-21 12:30:00,10.67,10.68,10.66,10.68,80870.0,10.3706,10.3803,10.3609,10.3803,80870.0
2024-10-21 12:35:00,10.68,10.68,10.65,10.66,89921.0,10.3803,10.3803,10.3512,10.3609,89921.0
2024-10-21 12:40:00,10.66,10.66,10.62,10.63,131849.0,10.3609,10.3609,10.322,10.3317,131849.0
2024-10-21 12:45:00,10.63,10.65,10.62,10.64,77084.0,10.3317,10.3512,10.322,10.3415,77084.0
2024-10-21 12:50:00,10.64,10.66,10.62,10.65,129924.0,10.3415,10.3609,10.322,10.3512,129924.0
2024-10-21 12:55:00,10.65,10.65,10.62,10.62,76882.0,10.3512,10.3512,10.322,10.322,76882.0
2024-10-21 13:00:00,10.62,10.67,10.61,10.67,190567.0,10.322,10.3706,10.3123,10.3706,190567.0
2024-10-21 13:05:00,10.66,10.67,10.66,10.66,35055.0,10.3609,10.3706,10.3609,10.3609,35055.0
2024-10-21 13:10:00,10.67,10.67,10.64,10.66,55284.0,10.3706,10.3706,10.3415,10.3609,55284.0
2024-10-21 13:15:00,10.66,10.67,10.62,10.63,135414.0,10.3609,10.3706,10.322,10.3317,135414.0
2024-10-21 13:20:00,10.63,10.64,10.6,10.62,185603.0,10.3317,10.3415,10.3026,10.322,185603.0
2024-10-21 13:25:00,10.62,10.63,10.59,10.62,109873.0,10.322,10.3317,10.2929,10.322,109873.0
2024-10-21 13:30:00,10.62,10.62,10.59,10.62,66438.0,10.322,10.322,10.2929,10.322,66438.0
2024-10-21 13:35:00,10.62,10.63,10.59,10.6,123839.0,10.322,10.3317,10.2929,10.3026,123839.0
2024-10-21 13:40:00,10.59,10.61,10.59,10.6,105615.0,10.2929,10.3123,10.2929,10.3026,105615.0
2024-10-21 13:45:00,10.6,10.61,10.58,10.59,127845.0,10.3026,10.3123,10.2831,10.2929,127845.0
2024-10-21 13:50:00,10.6,10.6,10.58,10.59,98273.0,10.3026,10.3026,10.2831,10.2929,98273.0
2024-10-21 13:55:00,10.59,10.61,10.58,10.6,90328.0,10.2929,10.3123,10.2831,10.3026,90328.0
2024-10-21 14:00:00,10.6,10.6,10.57,10.59,75532.0,10.3026,10.3026,10.2734,10.2929,75532.0
2024-10-21 14:05:00,10.59,10.61,10.58,10.61,159383.0,10.2929,10.3123,10.2831,10.3123,159383.0
2024-10-21 14:10:00,10.61,10.63,10.61,10.63,139767.0,10.3123,10.3317,10.3123,10.3317,139767.0
2024-10-21 14:15:00,10.63,10.64,10.62,10.63,63215.0,10.3317,10.3415,10.322,10.3317,63215.0
2024-10-21 14:20:00,10.64,10.65,10.62,10.65,108129.0,10.3415,10.3512,10.322,10.3512,108129.0
2024-10-21 14:25:00,10.65,10.66,10.64,10.65,54740.0,10.3512,10.3609,10.3415,10.3512,54740.0
2024-10-21 14:30:00,10.64,10.66,10.6,10.6,132529.0,10.3415,10.3609,10.3026,10.3026,132529.0
2024-10-21 14:35:00,10.61,10.61,10.59,10.6,59482.0,10.3123,10.3123,10.2929,10.3026,59482.0
2024-10-21 14:40:00,10.6,10.6,10.58,10.6,121677.0,10.3026,10.3026,10.2831,10.3026,121677.0
2024-10-21 14:45:00,10.6,10.6,10.58,10.59,102094.0,10.3026,10.3026,10.2831,10.2929,102094.0
2024-10-21 14:50:00,10.59,10.59,10.57,10.58,92719.0,10.2929,10.2929,10.2734,10.2831,92719.0
2024-10-21 14:55:00,10.58,10.58,10.57,10.58,66785.0,10.2831,10.2831,10.2734,10.2831,66785.0
2024-10-21 15:00:00,10.57,10.59,10.57,10.59,97086.0,10.2734,10.2929,10.2734,10.2929,97086.0
2024-10-21 15:05:00,10.59,10.59,10.57,10.59,128339.0,10.2929,10.2929,10.2734,10.2929,128339.0
2024-10-21 15:10:00,10.59,10.59,10.55,10.57,145655.0,10.2929,10.2929,10.254,10.2734,145655.0
2024-10-21 15:15:00,10.57,10.58,10.55,10.55,176581.0,10.2734,10.2831,10.254,10.254,176581.0
2024-10-21 15:20:00,10.55,10.6,10.55,10.6,170828.0,10.254,10.3026,10.254,10.3026,170828.0
2024-10-21 15:25:00,10.6,10.6,10.57,10.58,176552.0,10.3026,10.3026,10.2734,10.2831,176552.0
2024-10-21 15:30:00,10.58,10.58,10.55,10.55,192393.0,10.2831,10.2831,10.254,10.254,192393.0
2024-10-21 15:35:00,10.55,10.58,10.53,10.55,252515.0,10.254,10.2831,10.2345,10.254,252515.0
2024-10-21 15:40:00,10.55,10.57,10.54,10.54,207688.0,10.254,10.2734,10.2443,10.2443,207688.0
2024-10-21 15:45:00,10.54,10.56,10.52,10.53,663028.0,10.2443,10.2637,10.2248,10.2345,663028.0
2024-10-21 15:50:00,10.52,10.52,10.46,10.47,1165208.0,10.2248,10.2248,10.1665,10.1762,1165208.0
2024-10-21 15:55:00,10.48,10.49,10.43,10.45,2232126.0,10.1859,10.1957,10.1374,10.1568,2232126.0
2024-10-22 09:30:00,10.42,10.54,10.37,10.39,622629.0,10.1276,10.2443,10.079,10.0985,622629.0
2024-10-22 09:35:00,10.39,10.39,10.22,10.26,765558.0,10.0985,10.0985,9.9332,9.9721,765558.0
2024-10-22 09:40:00,10.26,10.32,10.22,10.23,918837.0,9.9721,10.0304,9.9332,9.943,918837.0
2024-10-22 09:45:00,10.22,10.22,10.14,10.15,602588.0,9.9332,9.9332,9.8555,9.8652,602588.0
2024-10-22 09:50:00,10.15,10.16,10.06,10.09,787730.0,9.8652,9.8749,9.7777,9.8069,787730.0
2024-10-22 09:55:00,10.1,10.12,10.06,10.09,482460.0,9.8166,9.836,9.7777,9.8069,482460.0
2024-10-22 10:00:00,10.1,10.15,10.02,10.04,692579.0,9.8166,9.8652,9.7389,9.7583,692579.0
2024-10-22 10:05:00,10.04,10.04,9.96,9.97,1019055.0,9.7583,9.7583,9.6805,9.6903,1019055.0
2024-10-22 10:10:00,9.97,10.0,9.9,9.92,537649.0,9.6903,9.7194,9.6222,9.6417,537649.0
2024-10-22 10:15:00,9.93,9.97,9.92,9.96,663183.0,9.6514,9.6903,9.6417,9.6805,663183.0
2024-10-22 10:20:00,9.96,9.98,9.93,9.96,243560.0,9.6805,9.7,9.6514,9.6805,243560.0
2024-10-22 10:25:00,9.96,9.99,9.95,9.96,482489.0,9.6805,9.7097,9.6708,9.6805,482489.0
2024-10-22 10:30:00,9.95,9.96,9.92,9.94,409741.0,9.6708,9.6805,9.6417,9.6611,409741.0
2024-10-22 10:35:00,9.94,9.95,9.88,9.88,801347.0,9.6611,9.6708,9.6028,9.6028,801347.0
2024-10-22 10:40:00,9.88,9.89,9.84,9.86,535345.0,9.6028,9.6125,9.5639,9.5833,535345.0
2024-10-22 10:45:00,9.85,9.89,9.85,9.87,319879.0,9.5736,9.6125,9.5736,9.5931,319879.0
2024-10-22 10:50:00,9.87,9.88,9.83,9.84,329517.0,9.5931,9.6028,9.5542,9.5639,329517.0
2024-10-22 10:55:00,9.84,9.86,9.82,9.86,437296.0,9.5639,9.5833,9.5445,9.5833,437296.0
2024-10-22 11:00:00,9.86,9.86,9.82,9.83,204533.0,9.5833,9.5833,9.5445,9.5542,204533.0
2024-10-22 11:05:00,9.82,9.83,9.78,9.78,498210.0,9.5445,9.5542,9.5056,9.5056,498210.0
2024-10-22 11:10:00,9.79,9.85,9.77,9.83,482473.0,9.5153,9.5736,9.4959,9.5542,482473.0
2024-10-22 11:15:00,9.83,9.86,9.82,9.85,241913.0,9.5542,9.5833,9.5445,9.5736,241913.0
2024-10-22 11:20:00,9.84,9.85,9.8,9.83,251128.0,9.5639,9.5736,9.525,9.5542,251128.0
2024-10-22 11:25:00,9.83,9.83,9.78,9.79,214877.0,9.5542,9.5542,9.5056,9.5153,214877.0
2024-10-22 11:30:00,9.79,9.79,9.72,9.74,511988.0,9.5153,9.5153,9.4473,9.4667,511988.0
2024-10-22 11:35:00,9.75,9.76,9.72,9.76,381516.0,9.4764,9.4862,9.4473,9.4862,381516.0
2024-10-22 11:40:00,9.75,9.78,9.74,9.74,256009.0,9.4764,9.5056,9.4667,9.4667,256009.0
2024-10-22 11:45:00,9.75,9.77,9.74,9.74,423005.0,9.4764,9.4959,9.4667,9.4667,423005.0
2024-10-22 11:50:00,9.75,9.77,9.74,9.74,129614.0,9.4764,9.4959,9.4667,9.4667,129614.0
2024-10-22 11:55:00,9.75,9.75,9.73,9.74,195785.0,9.4764,9.4764,9.457,9.4667,195785.0
2024-10-22 12:00:00,9.74,9.76,9.72,9.74,682629.0,9.4667,9.4862,9.4473,9.4667,682629.0
2024-10-22 12:05:00,9.73,9.74,9.7,9.7,310294.0,9.457,9.4667,9.4278,9.4278,310294.0
2024-10-22 12:10:00,9.71,9.71,9.66,9.69,532150.0,9.4376,9.4376,9.389,9.4181,532150.0
2024-10-22 12:15:00,9.69,9.71,9.67,9.7,476969.0,9.4181,9.4376,9.3987,9.4278,476969.0
2024-10-22 12:20:00,9.7,9.7,9.66,9.68,255470.0,9.4278,9.4278,9.389,9.4084,255470.0
2024-10-22 12:25:00,9.68,9.7,9.66,9.67,277339.0,9.4084,9.4278,9.389,9.3987,277339.0
2024-10-22 12:30:00,9.66,9.71,9.66,9.68,346059.0,9.389,9.4376,9.389,9.4084,346059.0
2024-10-22 12:35:00,9.67,9.69,9.67,9.69,126682.0,9.3987,9.4181,9.3987,9.4181,126682.0
2024-10-22 12:40:00,9.68,9.72,9.68,9.71,254605.0,9.4084,9.4473,9.4084,9.4376,254605.0
2024-10-22 12:45:00,9.71,9.72,9.66,9.67,313891.0,9.4376,9.4473,9.389,9.3987,313891.0
2024-10-22 12:50:00,9.66,9.67,9.65,9.67,283948.0,9.389,9.3987,9.3792,9.3987,283948.0
2024-10-22 12:55:00,9.67,9.69,9.66,9.68,178171.0,9.3987,9.4181,9.389,9.4084,178171.0
2024-10-22 13:00:00,9.68,9.68,9.65,9.66,299874.0,9.4084,9.4084,9.3792,9.389,299874.0
2024-10-22 13:05:00,9.67,9.7,9.66,9.67,239507.0,9.3987,9.4278,9.389,9.3987,239507.0
2024-10-22 13:10:00,9.67,9.67,9.63,9.64,275474.0,9.3987,9.3987,9.3598,9.3695,275474.0
2024-10-22 13:15:00,9.64,9.65,9.62,9.62,172882.0,9.3695,9.3792,9.3501,9.3501,172882.0
2024-10-22 13:20:00,9.63,9.68,9.62,9.68,323228.0,9.3598,9.4084,9.3501,9.4084,323228.0
2024-10-22 13:25:00,9.68,9.71,9.67,9.68,384461.0,9.4084,9.4376,9.3987,9.4084,384461.0
2024-10-22 13:30:00,9.68,9.68,9.64,9.64,287592.0,9.4084,9.4084,9.3695,9.3695,287592.0
2024-10-22 13:35:00,9.64,9.69,9.64,9.68,377299.0,9.3695,9.4181,9.3695,9.4084,377299.0
2024-10-22 13:40:00,9.69,9.69,9.66,9.68,227158.0,9.4181,9.4181,9.389,9.4084,227158.0
2024-10-22 13:45:00,9.68,9.69,9.66,9.67,200163.0,9.4084,9.4181,9.389,9.3987,200163.0
2024-10-22 13:50:00,9.66,9.67,9.63,9.64,300298.0,9.389,9.3987,9.3598,9.3695,300298.0
2024-10-22 13:55:00,9.64,9.67,9.63,9.67,383470.0,9.3695,9.3987,9.3598,9.3987,383470.0
2024-10-22 14:00:00,9.66,9.7,9.65,9.69,442314.0,9.389,9.4278,9.3792,9.4181,442314.0
2024-10-22 14:05:00,9.69,9.7,9.66,9.7,229905.0,9.4181,9.4278,9.389,9.4278,229905.0
2024-10-22 14:10:00,9.7,9.71,9.67,9.68,288967.0,9.4278,9.4376,9.3987,9.4084,288967.0
2024-10-22 14:15:00,9.68,9.68,9.64,9.64,281747.0,9.4084,9.4084,9.3695,9.3695,281747.0
2024-10-22 14:20:00,9.64,9.66,9.64,9.65,181807.0,9.3695,9.389,9.3695,9.3792,181807.0
2024-10-22 14:25:00,9.65,9.68,9.65,9.68,207040.0,9.3792,9.4084,9.3792,9.4084,207040.0
2024-10-22 14:30:00,9.67,9.68,9.65,9.65,153100.0,9.3987,9.4084,9.3792,9.3792,153100.0
2024-10-22 14:35:00,9.65,9.67,9.64,9.66,195899.0,9.3792,9.3987,9.3695,9.389,195899.0
2024-10-22 14:40:00,9.66,9.68,9.64,9.67,472069.0,9.389,9.4084,9.3695,9.3987,472069.0
2024-10-22 14:45:00,9.68,9.71,9.67,9.68,504873.0,9.4084,9.4376,9.3987,9.4084,504873.0
2024-10-22 14:50:00,9.68,9.71,9.68,9.71,450797.0,9.4084,9.4376,9.4084,9.4376,450797.0
2024-10-22 14:55:00,9.71,9.71,9.67,9.69,299065.0,9.4376,9.4376,9.3987,9.4181,299065.0
2024-10-22 15:00:00,9.68,9.69,9.67,9.69,151762.0,9.4084,9.4181,9.3987,9.4181,151762.0
2024-10-22 15:05:00,9.69,9.69,9.66,9.66,222129.0,9.4181,9.4181,9.389,9.389,222129.0
2024-10-22 15:10:00,9.66,9.7,9.66,9.68,373670.0,9.389,9.4278,9.389,9.4084,373670.0
2024-10-22 15:15:00,9.68,9.69,9.66,9.66,308653.0,9.4084,9.4181,9.389,9.389,308653.0
2024-10-22 15:20:00,9.67,9.68,9.66,9.66,201716.0,9.3987,9.4084,9.389,9.389,201716.0
2024-10-22 15:25:00,9.67,9.67,9.64,9.67,277580.0,9.3987,9.3987,9.3695,9.3987,277580.0
2024-10-22 15:30:00,9.67,9.7,9.66,9.7,372405.0,9.3987,9.4278,9.389,9.4278,372405.0
2024-10-22 15:35:00,9.7,9.71,9.67,9.69,563141.0,9.4278,9.4376,9.3987,9.4181,563141.0
2024-10-22 15:40:00,9.69,9.74,9.68,9.74,498194.0,9.4181,9.4667,9.4084,9.4667,498194.0
2024-10-22 15:45:00,9.74,9.76,9.71,9.76,696152.0,9.4667,9.4862,9.4376,9.4862,696152.0
2024-10-22 15:50:00,9.76,9.77,9.73,9.76,1376769.0,9.4862,9.4959,9.457,9.4862,1376769.0
2024-10-22 15:55:00,9.76,9.76,9.72,9.73,1940080.0,9.4862,9.4862,9.4473,9.457,1940080.0
2024-10-23 09:30:00,9.68,9.74,9.48,9.58,1513271.0,9.4084,9.4667,9.214,9.3112,1513271.0
2024-10-23 09:35:00,9.58,9.58,9.45,9.46,1152678.0,9.3112,9.3112,9.1848,9.1946,1152678.0
2024-10-23 09:40:00,9.46,9.55,9.43,9.5,510392.0,9.1946,9.282,9.1654,9.2334,510392.0
2024-10-23 09:45:00,9.5,9.52,9.46,9.46,552995.0,9.2334,9.2529,9.1946,9.1946,552995.0
2024-10-23 09:50:00,9.46,9.48,9.41,9.42,590733.0,9.1946,9.214,9.146,9.1557,590733.0
2024-10-23 09:55:00,9.42,9.43,9.33,9.35,762223.0,9.1557,9.1654,9.0682,9.0877,762223.0
2024-10-23 10:00:00,9.35,9.39,9.33,9.38,599438.0,9.0877,9.1265,9.0682,9.1168,599438.0
2024-10-23 10:05:00,9.38,9.42,9.36,9.4,306354.0,9.1168,9.1557,9.0974,9.1363,306354.0
2024-10-23 10:10:00,9.4,9.45,9.35,9.36,477581.0,9.1363,9.1848,9.0877,9.0974,477581.0
2024-10-23 10:15:00,9.36,9.38,9.3,9.33,705164.0,9.0974,9.1168,9.0391,9.0682,705164.0
2024-10-23 10:20:00,9.33,9.33,9.26,9.32,525332.0,9.0682,9.0682,9.0002,9.0585,525332.0
2024-10-23 10:25:00,9.32,9.35,9.29,9.33,287026.0,9.0585,9.0877,9.0293,9.0682,287026.0
2024-10-23 10:30:00,9.34,9.4,9.33,9.38,380986.0,9.0779,9.1363,9.0682,9.1168,380986.0
2024-10-23 10:35:00,9.38,9.45,9.38,9.43,293331.0,9.1168,9.1848,9.1168,9.1654,293331.0
2024-10-23 10:40:00,9.44,9.45,9.41,9.44,228892.0,9.1751,9.1848,9.146,9.1751,228892.0
2024-10-23 10:45:00,9.44,9.44,9.38,9.38,219423.0,9.1751,9.1751,9.1168,9.1168,219423.0
2024-10-23 10:50:00,9.38,9.39,9.33,9.33,252643.0,9.1168,9.1265,9.0682,9.0682,252643.0
2024-10-23 10:55:00,9.34,9.39,9.33,9.38,251699.0,9.0779,9.1265,9.0682,9.1168,251699.0
2024-10-23 11:00:00,9.38,9.4,9.33,9.35,280809.0,9.1168,9.1363,9.0682,9.0877,280809.0
2024-10-23 11:05:00,9.35,9.36,9.32,9.35,296014.0,9.0877,9.0974,9.0585,9.0877,296014.0
2024-10-23 11:10:00,9.36,9.37,9.33,9.37,206700.0,9.0974,9.1071,9.0682,9.1071,206700.0
2024-10-23 11:15:00,9.36,9.37,9.32,9.34,217419.0,9.0974,9.1071,9.0585,9.0779,217419.0
2024-10-23 11:20:00,9.34,9.39,9.33,9.38,306955.0,9.0779,9.1265,9.0682,9.1168,306955.0
2024-10-23 11:25:00,9.39,9.4,9.38,9.38,184071.0,9.1265,9.1363,9.1168,9.1168,184071.0
2024-10-23 11:30:00,9.38,9.4,9.37,9.39,120729.0,9.1168,9.1363,9.1071,9.1265,120729.0
2024-10-23 11:35:00,9.4,9.42,9.39,9.39,207762.0,9.1363,9.1557,9.1265,9.1265,207762.0
2024-10-23 11:40:00,9.39,9.43,9.39,9.43,249130.0,9.1265,9.1654,9.1265,9.1654,249130.0
2024-10-23 11:45:00,9.43,9.44,9.42,9.43,121439.0,9.1654,9.1751,9.1557,9.1654,121439.0
2024-10-23 11:50:00,9.42,9.44,9.41,9.43,225402.0,9.1557,9.1751,9.146,9.1654,225402.0
2024-10-23 11:55:00,9.43,9.43,9.4,9.41,149079.0,9.1654,9.1654,9.1363,9.146,149079.0
2024-10-23 12:00:00,9.41,9.43,9.4,9.43,107300.0,9.146,9.1654,9.1363,9.1654,107300.0
2024-10-23 12:05:00,9.43,9.43,9.42,9.43,69890.0,9.1654,9.1654,9.1557,9.1654,69890.0
2024-10-23 12:10:00,9.43,9.43,9.4,9.42,106173.0,9.1654,9.1654,9.1363,9.1557,106173.0
2024-10-23 12:15:00,9.42,9.46,9.41,9.46,154439.0,9.1557,9.1946,9.146,9.1946,154439.0
2024-10-23 12:20:00,9.45,9.48,9.45,9.47,218916.0,9.1848,9.214,9.1848,9.2043,218916.0
2024-10-23 12:25:00,9.47,9.49,9.47,9.47,218160.0,9.2043,9.2237,9.2043,9.2043,218160.0
2024-10-23 12:30:00,9.48,9.51,9.47,9.51,262279.0,9.214,9.2432,9.2043,9.2432,262279.0
2024-10-23 12:35:00,9.51,9.51,9.46,9.46,180267.0,9.2432,9.2432,9.1946,9.1946,180267.0
2024-10-23 12:40:00,9.46,9.51,9.45,9.51,137180.0,9.1946,9.2432,9.1848,9.2432,137180.0
2024-10-23 12:45:00,9.51,9.51,9.5,9.51,65887.0,9.2432,9.2432,9.2334,9.2432,65887.0
2024-10-23 12:50:00,9.51,9.52,9.5,9.52,147062.0,9.2432,9.2529,9.2334,9.2529,147062.0
2024-10-23 12:55:00,9.52,9.54,9.51,9.52,175249.0,9.2529,9.2723,9.2432,9.2529,175249.0
2024-10-23 13:00:00,9.53,9.53,9.51,9.51,143795.0,9.2626,9.2626,9.2432,9.2432,143795.0
2024-10-23 13:05:00,9.51,9.52,9.46,9.46,176475.0,9.2432,9.2529,9.1946,9.1946,176475.0
2024-10-23 13:10:00,9.46,9.49,9.45,9.49,86039.0,9.1946,9.2237,9.1848,9.2237,86039.0
2024-10-23 13:15:00,9.49,9.49,9.44,9.46,95632.0,9.2237,9.2237,9.1751,9.1946,95632.0
2024-10-23 13:20:00,9.46,9.47,9.43,9.44,131642.0,9.1946,9.2043,9.1654,9.1751,131642.0
2024-10-23 13:25:00,9.44,9.44,9.4,9.44,280058.0,9.1751,9.1751,9.1363,9.1751,280058.0
2024-10-23 13:30:00,9.43,9.46,9.43,9.45,91810.0,9.1654,9.1946,9.1654,9.1848,91810.0
2024-10-23 13:35:00,9.44,9.47,9.43,9.46,104881.0,9.1751,9.2043,9.1654,9.1946,104881.0
2024-10-23 13:40:00,9.46,9.49,9.46,9.49,135870.0,9.1946,9.2237,9.1946,9.2237,135870.0
2024-10-23 13:45:00,9.49,9.49,9.45,9.46,62831.0,9.2237,9.2237,9.1848,9.1946,62831.0
2024-10-23 13:50:00,9.46,9.47,9.45,9.46,91587.0,9.1946,9.2043,9.1848,9.1946,91587.0
2024-10-23 13:55:00,9.45,9.47,9.45,9.46,79909.0,9.1848,9.2043,9.1848,9.1946,79909.0
2024-10-23 14:00:00,9.46,9.46,9.42,9.42,104783.0,9.1946,9.1946,9.1557,9.1557,104783.0
2024-10-23 14:05:00,9.43,9.44,9.4,9.41,181618.0,9.1654,9.1751,9.1363,9.146,181618.0
2024-10-23 14:10:00,9.41,9.42,9.4,9.42,124623.0,9.146,9.1557,9.1363,9.1557,124623.0
2024-10-23 14:15:00,9.41,9.42,9.37,9.37,173315.0,9.146,9.1557,9.1071,9.1071,173315.0
2024-10-23 14:20:00,9.37,9.39,9.37,9.39,122162.0,9.1071,9.1265,9.1071,9.1265,122162.0
2024-10-23 14:25:00,9.39,9.44,9.38,9.43,410047.0,9.1265,9.1751,9.1168,9.1654,410047.0
2024-10-23 14:30:00,9.43,9.45,9.4,9.42,241097.0,9.1654,9.1848,9.1363,9.1557,241097.0
2024-10-23 14:35:00,9.42,9.42,9.4,9.41,196117.0,9.1557,9.1557,9.1363,9.146,196117.0
2024-10-23 14:40:00,9.41,9.41,9.4,9.41,78589.0,9.146,9.146,9.1363,9.146,78589.0
2024-10-23 14:45:00,9.41,9.41,9.4,9.4,103965.0,9.146,9.146,9.1363,9.1363,103965.0
2024-10-23 14:50:00,9.4,9.43,9.39,9.42,176057.0,9.1363,9.1654,9.1265,9.1557,176057.0
2024-10-23 14:55:00,9.43,9.44,9.42,9.44,128480.0,9.1654,9.1751,9.1557,9.1751,128480.0
2024-10-23 15:00:00,9.44,9.44,9.42,9.42,100175.0,9.1751,9.1751,9.1557,9.1557,100175.0
2024-10-23 15:05:00,9.42,9.43,9.42,9.43,70262.0,9.1557,9.1654,9.1557,9.1654,70262.0
2024-10-23 15:10:00,9.42,9.43,9.4,9.42,239938.0,9.1557,9.1654,9.1363,9.1557,239938.0
2024-10-23 15:15:00,9.41,9.42,9.39,9.39,154662.0,9.146,9.1557,9.1265,9.1265,154662.0
2024-10-23 15:20:00,9.4,9.41,9.38,9.38,191487.0,9.1363,9.146,9.1168,9.1168,191487.0
2024-10-23 15:25:00,9.38,9.39,9.36,9.37,270629.0,9.1168,9.1265,9.0974,9.1071,270629.0
2024-10-23 15:30:00,9.38,9.41,9.37,9.41,153997.0,9.1168,9.146,9.1071,9.146,153997.0
2024-10-23 15:35:00,9.41,9.41,9.37,9.37,217327.0,9.146,9.146,9.1071,9.1071,217327.0
2024-10-23 15:40:00,9.37,9.39,9.37,9.38,329471.0,9.1071,9.1265,9.1071,9.1168,329471.0
2024-10-23 15:45:00,9.38,9.39,9.36,9.36,300984.0,9.1168,9.1265,9.0974,9.0974,300984.0
2024-10-23 15:50:00,9.36,9.39,9.33,9.39,981885.0,9.0974,9.1265,9.0682,9.1265,981885.0
2024-10-23 15:55:00,9.39,9.39,9.35,9.36,1402032.0,9.1265,9.1265,9.0877,9.0974,1402032.0
2024-10-24 09:30:00,9.39,9.4,9.31,9.34,529290.0,9.1265,9.1363,9.0488,9.0779,529290.0
2024-10-24 09:35:00,9.33,9.34,9.28,9.34,154795.0,9.0682,9.0779,9.0196,9.0779,154795.0
2024-10-24 09:40:00,9.34,9.39,9.32,9.37,278527.0,9.0779,9.1265,9.0585,9.1071,278527.0
2024-10-24 09:45:00,9.36,9.37,9.29,9.3,412882.0,9.0974,9.1071,9.0293,9.0391,412882.0
2024-10-24 09:50:00,9.29,9.35,9.29,9.35,210552.0,9.0293,9.0877,9.0293,9.0877,210552.0
2024-10-24 09:55:00,9.35,9.36,9.31,9.33,113296.0,9.0877,9.0974,9.0488,9.0682,113296.0
2024-10-24 10:00:00,9.33,9.34,9.3,9.32,119239.0,9.0682,9.0779,9.0391,9.0585,119239.0
2024-10-24 10:05:00,9.32,9.35,9.3,9.34,291202.0,9.0585,9.0877,9.0391,9.0779,291202.0
2024-10-24 10:10:00,9.33,9.37,9.33,9.36,198810.0,9.0682,9.1071,9.0682,9.0974,198810.0
2024-10-24 10:15:00,9.36,9.49,9.35,9.47,493020.0,9.0974,9.2237,9.0877,9.2043,493020.0
2024-10-24 10:20:00,9.47,9.5,9.46,9.49,258530.0,9.2043,9.2334,9.1946,9.2237,258530.0
2024-10-24 10:25:00,9.49,9.54,9.48,9.53,361513.0,9.2237,9.2723,9.214,9.2626,361513.0
2024-10-24 10:30:00,9.52,9.52,9.46,9.47,299454.0,9.2529,9.2529,9.1946,9.2043,299454.0
2024-10-24 10:35:00,9.48,9.52,9.46,9.47,147405.0,9.214,9.2529,9.1946,9.2043,147405.0
2024-10-24 10:40:00,9.48,9.51,9.47,9.47,150652.0,9.214,9.2432,9.2043,9.2043,150652.0
2024-10-24 10:45:00,9.47,9.49,9.45,9.47,178539.0,9.2043,9.2237,9.1848,9.2043,178539.0
2024-10-24 10:50:00,9.47,9.51,9.47,9.47,90319.0,9.2043,9.2432,9.2043,9.2043,90319.0
2024-10-24 10:55:00,9.47,9.52,9.47,9.52,87172.0,9.2043,9.2529,9.2043,9.2529,87172.0
2024-10-24 11:00:00,9.52,9.52,9.49,9.51,104596.0,9.2529,9.2529,9.2237,9.2432,104596.0
2024-10-24 11:05:00,9.51,9.52,9.5,9.51,135767.0,9.2432,9.2529,9.2334,9.2432,135767.0
2024-10-24 11:10:00,9.5,9.52,9.5,9.51,72789.0,9.2334,9.2529,9.2334,9.2432,72789.0
2024-10-24 11:15:00,9.51,9.53,9.5,9.52,64697.0,9.2432,9.2626,9.2334,9.2529,64697.0
2024-10-24 11:20:00,9.53,9.53,9.47,9.49,216782.0,9.2626,9.2626,9.2043,9.2237,216782.0
2024-10-24 11:25:00,9.49,9.5,9.46,9.47,165597.0,9.2237,9.2334,9.1946,9.2043,165597.0
2024-10-24 11:30:00,9.47,9.48,9.43,9.45,134666.0,9.2043,9.214,9.1654,9.1848,134666.0
2024-10-24 11:35:00,9.45,9.46,9.44,9.46,51521.0,9.1848,9.1946,9.1751,9.1946,51521.0
2024-10-24 11:40:00,9.46,9.47,9.45,9.46,180602.0,9.1946,9.2043,9.1848,9.1946,180602.0
2024-10-24 11:45:00,9.46,9.47,9.45,9.46,90670.0,9.1946,9.2043,9.1848,9.1946,90670.0
2024-10-24 11:50:00,9.46,9.48,9.45,9.46,101468.0,9.1946,9.214,9.1848,9.1946,101468.0
2024-10-24 11:55:00,9.47,9.48,9.45,9.46,122852.0,9.2043,9.214,9.1848,9.1946,122852.0
2024-10-24 12:00:00,9.46,9.47,9.46,9.46,40325.0,9.1946,9.2043,9.1946,9.1946,40325.0
2024-10-24 12:05:00,9.46,9.47,9.45,9.45,72573.0,9.1946,9.2043,9.1848,9.1848,72573.0
2024-10-24 12:10:00,9.46,9.46,9.45,9.46,47722.0,9.1946,9.1946,9.1848,9.1946,47722.0
2024-10-24 12:15:00,9.46,9.47,9.44,9.46,124148.0,9.1946,9.2043,9.1751,9.1946,124148.0
2024-10-24 12:20:00,9.46,9.52,9.46,9.5,145525.0,9.1946,9.2529,9.1946,9.2334,145525.0
2024-10-24 12:25:00,9.5,9.52,9.49,9.52,99416.0,9.2334,9.2529,9.2237,9.2529,99416.0
2024-10-24 12:30:00,9.51,9.52,9.51,9.52,32103.0,9.2432,9.2529,9.2432,9.2529,32103.0
2024-10-24 12:35:00,9.52,9.56,9.51,9.56,299809.0,9.2529,9.2918,9.2432,9.2918,299809.0
2024-10-24 12:40:00,9.56,9.57,9.52,9.53,198300.0,9.2918,9.3015,9.2529,9.2626,198300.0
2024-10-24 12:45:00,9.53,9.55,9.52,9.55,76794.0,9.2626,9.282,9.2529,9.282,76794.0
2024-10-24 12:50:00,9.55,9.56,9.54,9.54,124693.0,9.282,9.2918,9.2723,9.2723,124693.0
2024-10-24 12:55:00,9.54,9.58,9.54,9.56,234422.0,9.2723,9.3112,9.2723,9.2918,234422.0
2024-10-24 13:00:00,9.56,9.59,9.56,9.57,103723.0,9.2918,9.3209,9.2918,9.3015,103723.0
2024-10-24 13:05:00,9.57,9.58,9.54,9.54,171739.0,9.3015,9.3112,9.2723,9.2723,171739.0
2024-10-24 13:10:00,9.54,9.56,9.53,9.54,70099.0,9.2723,9.2918,9.2626,9.2723,70099.0
2024-10-24 13:15:00,9.54,9.54,9.51,9.53,97159.0,9.2723,9.2723,9.2432,9.2626,97159.0
2024-10-24 13:20:00,9.53,9.53,9.48,9.5,242526.0,9.2626,9.2626,9.214,9.2334,242526.0
2024-10-24 13:25:00,9.5,9.51,9.49,9.51,87293.0,9.2334,9.2432,9.2237,9.2432,87293.0
2024-10-24 13:30:00,9.5,9.52,9.48,9.5,158078.0,9.2334,9.2529,9.214,9.2334,158078.0
2024-10-24 13:35:00,9.5,9.5,9.46,9.46,117588.0,9.2334,9.2334,9.1946,9.1946,117588.0
2024-10-24 13:40:00,9.46,9.47,9.45,9.46,100644.0,9.1946,9.2043,9.1848,9.1946,100644.0
2024-10-24 13:45:00,9.46,9.46,9.43,9.43,91404.0,9.1946,9.1946,9.1654,9.1654,91404.0
2024-10-24 13:50:00,9.43,9.45,9.4,9.4,502574.0,9.1654,9.1848,9.1363,9.1363,502574.0
2024-10-24 13:55:00,9.41,9.41,9.36,9.38,171244.0,9.146,9.146,9.0974,9.1168,171244.0
2024-10-24 14:00:00,9.38,9.38,9.35,9.35,146424.0,9.1168,9.1168,9.0877,9.0877,146424.0
2024-10-24 14:05:00,9.36,9.36,9.34,9.35,124716.0,9.0974,9.0974,9.0779,9.0877,124716.0
2024-10-24 14:10:00,9.35,9.35,9.33,9.34,144068.0,9.0877,9.0877,9.0682,9.0779,144068.0
2024-10-24 14:15:00,9.34,9.34,9.33,9.34,91200.0,9.0779,9.0779,9.0682,9.0779,91200.0
2024-10-24 14:20:00,9.34,9.34,9.32,9.34,137558.0,9.0779,9.0779,9.0585,9.0779,137558.0
2024-10-24 14:25:00,9.33,9.34,9.32,9.33,76860.0,9.0682,9.0779,9.0585,9.0682,76860.0
2024-10-24 14:30:00,9.33,9.35,9.32,9.35,158722.0,9.0682,9.0877,9.0585,9.0877,158722.0
2024-10-24 14:35:00,9.35,9.35,9.34,9.35,201703.0,9.0877,9.0877,9.0779,9.0877,201703.0
2024-10-24 14:40:00,9.35,9.35,9.3,9.32,167630.0,9.0877,9.0877,9.0391,9.0585,167630.0
2024-10-24 14:45:00,9.31,9.32,9.28,9.29,532381.0,9.0488,9.0585,9.0196,9.0293,532381.0
2024-10-24 14:50:00,9.29,9.31,9.28,9.3,108830.0,9.0293,9.0488,9.0196,9.0391,108830.0
2024-10-24 14:55:00,9.3,9.31,9.29,9.29,156474.0,9.0391,9.0488,9.0293,9.0293,156474.0
2024-10-24 15:00:00,9.29,9.3,9.27,9.29,343993.0,9.0293,9.0391,9.0099,9.0293,343993.0
2024-10-24 15:05:00,9.29,9.31,9.28,9.29,438891.0,9.0293,9.0488,9.0196,9.0293,438891.0
2024-10-24 15:10:00,9.3,9.33,9.29,9.33,97450.0,9.0391,9.0682,9.0293,9.0682,97450.0
2024-10-24 15:15:00,9.32,9.34,9.31,9.31,129473.0,9.0585,9.0779,9.0488,9.0488,129473.0
2024-10-24 15:20:00,9.32,9.32,9.3,9.3,119740.0,9.0585,9.0585,9.0391,9.0391,119740.0
2024-10-24 15:25:00,9.3,9.31,9.29,9.29,88540.0,9.0391,9.0488,9.0293,9.0293,88540.0
2024-10-24 15:30:00,9.29,9.33,9.29,9.32,286550.0,9.0293,9.0682,9.0293,9.0585,286550.0
2024-10-24 15:35:00,9.33,9.33,9.27,9.29,516692.0,9.0682,9.0682,9.0099,9.0293,516692.0
2024-10-24 15:40:00,9.29,9.29,9.28,9.28,285394.0,9.0293,9.0293,9.0196,9.0196,285394.0
2024-10-24 15:45:00,9.29,9.34,9.28,9.33,606277.0,9.0293,9.0779,9.0196,9.0682,606277.0
2024-10-24 15:50:00,9.32,9.34,9.3,9.34,487459.0,9.0585,9.0779,9.0391,9.0779,487459.0
2024-10-24 15:55:00,9.34,9.34,9.31,9.33,1314517.0,9.0779,9.0779,9.0488,9.0682,1314517.0
2024-10-25 09:30:00,9.37,9.46,9.33,9.44,534343.0,9.1071,9.1946,9.0682,9.1751,534343.0
2024-10-25 09:35:00,9.44,9.45,9.36,9.41,397922.0,9.1751,9.1848,9.0974,9.146,397922.0
2024-10-25 09:40:00,9.4,9.45,9.39,9.44,201542.0,9.1363,9.1848,9.1265,9.1751,201542.0
2024-10-25 09:45:00,9.45,9.58,9.44,9.56,491830.0,9.1848,9.3112,9.1751,9.2918,491830.0
2024-10-25 09:50:00,9.55,9.57,9.48,9.48,371088.0,9.282,9.3015,9.214,9.214,371088.0
2024-10-25 09:55:00,9.48,9.5,9.43,9.48,271459.0,9.214,9.2334,9.1654,9.214,271459.0
2024-10-25 10:00:00,9.48,9.55,9.48,9.53,265299.0,9.214,9.282,9.214,9.2626,265299.0
2024-10-25 10:05:00,9.53,9.57,9.51,9.56,553216.0,9.2626,9.3015,9.2432,9.2918,553216.0
2024-10-25 10:10:00,9.55,9.57,9.53,9.54,241430.0,9.282,9.3015,9.2626,9.2723,241430.0
2024-10-25 10:15:00,9.54,9.57,9.54,9.54,161520.0,9.2723,9.3015,9.2723,9.2723,161520.0
2024-10-25 10:20:00,9.54,9.55,9.51,9.52,115676.0,9.2723,9.282,9.2432,9.2529,115676.0
2024-10-25 10:25:00,9.52,9.53,9.48,9.49,159877.0,9.2529,9.2626,9.214,9.2237,159877.0
2024-10-25 10:30:00,9.49,9.49,9.44,9.46,270836.0,9.2237,9.2237,9.1751,9.1946,270836.0
2024-10-25 10:35:00,9.46,9.49,9.46,9.49,192264.0,9.1946,9.2237,9.1946,9.2237,192264.0
2024-10-25 10:40:00,9.48,9.48,9.43,9.44,160935.0,9.214,9.214,9.1654,9.1751,160935.0
2024-10-25 10:45:00,9.44,9.46,9.43,9.46,128648.0,9.1751,9.1946,9.1654,9.1946,128648.0
2024-10-25 10:50:00,9.45,9.49,9.44,9.49,136591.0,9.1848,9.2237,9.1751,9.2237,136591.0
2024-10-25 10:55:00,9.49,9.49,9.46,9.46,105479.0,9.2237,9.2237,9.1946,9.1946,105479.0
2024-10-25 11:00:00,9.46,9.5,9.46,9.46,97087.0,9.1946,9.2334,9.1946,9.1946,97087.0
2024-10-25 11:05:00,9.46,9.49,9.46,9.47,101317.0,9.1946,9.2237,9.1946,9.2043,101317.0
2024-10-25 11:10:00,9.48,9.48,9.43,9.44,146733.0,9.214,9.214,9.1654,9.1751,146733.0
2024-10-25 11:15:00,9.44,9.44,9.42,9.44,86633.0,9.1751,9.1751,9.1557,9.1751,86633.0
2024-10-25 11:20:00,9.44,9.44,9.4,9.43,118169.0,9.1751,9.1751,9.1363,9.1654,118169.0
2024-10-25 11:25:00,9.43,9.44,9.4,9.41,197139.0,9.1654,9.1751,9.1363,9.146,197139.0
2024-10-25 11:30:00,9.4,9.42,9.39,9.42,196128.0,9.1363,9.1557,9.1265,9.1557,196128.0
2024-10-25 11:35:00,9.42,9.43,9.41,9.43,68727.0,9.1557,9.1654,9.146,9.1654,68727.0
2024-10-25 11:40:00,9.43,9.43,9.42,9.43,45775.0,9.1654,9.1654,9.1557,9.1654,45775.0
2024-10-25 11:45:00,9.43,9.43,9.4,9.41,195844.0,9.1654,9.1654,9.1363,9.146,195844.0
2024-10-25 11:50:00,9.41,9.43,9.4,9.42,93120.0,9.146,9.1654,9.1363,9.1557,93120.0
2024-10-25 11:55:00,9.42,9.45,9.41,9.43,102735.0,9.1557,9.1848,9.146,9.1654,102735.0
2024-10-25 12:00:00,9.44,9.44,9.39,9.41,108137.0,9.1751,9.1751,9.1265,9.146,108137.0
2024-10-25 12:05:00,9.41,9.42,9.4,9.42,136375.0,9.146,9.1557,9.1363,9.1557,136375.0
2024-10-25 12:10:00,9.42,9.43,9.41,9.43,183805.0,9.1557,9.1654,9.146,9.1654,183805.0
2024-10-25 12:15:00,9.43,9.43,9.42,9.43,69207.0,9.1654,9.1654,9.1557,9.1654,69207.0
2024-10-25 12:20:00,9.43,9.44,9.42,9.43,73424.0,9.1654,9.1751,9.1557,9.1654,73424.0
2024-10-25 12:25:00,9.43,9.46,9.42,9.46,175911.0,9.1654,9.1946,9.1557,9.1946,175911.0
2024-10-25 12:30:00,9.46,9.47,9.44,9.46,100256.0,9.1946,9.2043,9.1751,9.1946,100256.0
2024-10-25 12:35:00,9.46,9.47,9.45,9.46,87591.0,9.1946,9.2043,9.1848,9.1946,87591.0
2024-10-25 12:40:00,9.46,9.48,9.44,9.44,151553.0,9.1946,9.214,9.1751,9.1751,151553.0
2024-10-25 12:45:00,9.44,9.45,9.42,9.44,71839.0,9.1751,9.1848,9.1557,9.1751,71839.0
2024-10-25 12:50:00,9.43,9.44,9.43,9.44,47182.0,9.1654,9.1751,9.1654,9.1751,47182.0
2024-10-25 12:55:00,9.44,9.44,9.4,9.42,114090.0,9.1751,9.1751,9.1363,9.1557,114090.0
2024-10-25 13:00:00,9.42,9.42,9.41,9.42,41151.0,9.1557,9.1557,9.146,9.1557,41151.0
2024-10-25 13:05:00,9.42,9.43,9.41,9.42,89779.0,9.1557,9.1654,9.146,9.1557,89779.0
2024-10-25 13:10:00,9.43,9.43,9.4,9.42,81111.0,9.1654,9.1654,9.1363,9.1557,81111.0
2024-10-25 13:15:00,9.42,9.42,9.4,9.41,104098.0,9.1557,9.1557,9.1363,9.146,104098.0
2024-10-25 13:20:00,9.4,9.42,9.39,9.42,163817.0,9.1363,9.1557,9.1265,9.1557,163817.0
2024-10-25 13:25:00,9.42,9.42,9.41,9.42,49915.0,9.1557,9.1557,9.146,9.1557,49915.0
2024-10-25 13:30:00,9.42,9.42,9.39,9.41,126940.0,9.1557,9.1557,9.1265,9.146,126940.0
2024-10-25 13:35:00,9.41,9.41,9.39,9.41,85553.0,9.146,9.146,9.1265,9.146,85553.0
2024-10-25 13:40:00,9.41,9.41,9.38,9.38,94852.0,9.146,9.146,9.1168,9.1168,94852.0
2024-10-25 13:45:00,9.39,9.39,9.38,9.39,63153.0,9.1265,9.1265,9.1168,9.1265,63153.0
2024-10-25 13:50:00,9.38,9.4,9.38,9.39,84410.0,9.1168,9.1363,9.1168,9.1265,84410.0
2024-10-25 13:55:00,9.4,9.41,9.37,9.37,139696.0,9.1363,9.146,9.1071,9.1071,139696.0
2024-10-25 14:00:00,9.38,9.38,9.34,9.35,294866.0,9.1168,9.1168,9.0779,9.0877,294866.0
2024-10-25 14:05:00,9.35,9.36,9.34,9.36,129942.0,9.0877,9.0974,9.0779,9.0974,129942.0
2024-10-25 14:10:00,9.36,9.37,9.35,9.37,124795.0,9.0974,9.1071,9.0877,9.1071,124795.0
2024-10-25 14:15:00,9.37,9.38,9.36,9.38,120661.0,9.1071,9.1168,9.0974,9.1168,120661.0
2024-10-25 14:20:00,9.38,9.39,9.37,9.38,104344.0,9.1168,9.1265,9.1071,9.1168,104344.0
2024-10-25 14:25:00,9.38,9.41,9.37,9.41,75294.0,9.1168,9.146,9.1071,9.146,75294.0
2024-10-25 14:30:00,9.41,9.42,9.39,9.41,167177.0,9.146,9.1557,9.1265,9.146,167177.0
2024-10-25 14:35:00,9.41,9.41,9.4,9.41,68175.0,9.146,9.146,9.1363,9.146,68175.0
2024-10-25 14:40:00,9.41,9.41,9.4,9.41,62222.0,9.146,9.146,9.1363,9.146,62222.0
2024-10-25 14:45:00,9.41,9.41,9.4,9.41,82511.0,9.146,9.146,9.1363,9.146,82511.0
2024-10-25 14:50:00,9.41,9.41,9.4,9.41,60965.0,9.146,9.146,9.1363,9.146,60965.0
2024-10-25 14:55:00,9.41,9.41,9.39,9.39,85388.0,9.146,9.146,9.1265,9.1265,85388.0
2024-10-25 15:00:00,9.39,9.4,9.39,9.4,69977.0,9.1265,9.1363,9.1265,9.1363,69977.0
2024-10-25 15:05:00,9.4,9.43,9.39,9.43,175462.0,9.1363,9.1654,9.1265,9.1654,175462.0
2024-10-25 15:10:00,9.43,9.43,9.39,9.41,148486.0,9.1654,9.1654,9.1265,9.146,148486.0
2024-10-25 15:15:00,9.41,9.43,9.4,9.43,147253.0,9.146,9.1654,9.1363,9.1654,147253.0
2024-10-25 15:20:00,9.42,9.44,9.41,9.42,206192.0,9.1557,9.1751,9.146,9.1557,206192.0
2024-10-25 15:25:00,9.42,9.42,9.38,9.39,131228.0,9.1557,9.1557,9.1168,9.1265,131228.0
2024-10-25 15:30:00,9.38,9.39,9.36,9.38,149166.0,9.1168,9.1265,9.0974,9.1168,149166.0
2024-10-25 15:35:00,9.37,9.39,9.37,9.38,144560.0,9.1071,9.1265,9.1071,9.1168,144560.0
2024-10-25 15:40:00,9.38,9.4,9.37,9.38,215581.0,9.1168,9.1363,9.1071,9.1168,215581.0
2024-10-25 15:45:00,9.38,9.38,9.35,9.36,301660.0,9.1168,9.1168,9.0877,9.0974,301660.0
2024-10-25 15:50:00,9.35,9.35,9.3,9.32,823854.0,9.0877,9.0877,9.0391,9.0585,823854.0
2024-10-25 15:55:00,9.32,9.32,9.25,9.26,1997010.0,9.0585,9.0585,8.9905,9.0002,1997010.0
2024-10-28 09:30:00,9.38,9.42,9.28,9.31,474668.0,9.1168,9.1557,9.0196,9.0488,474668.0
2024-10-28 09:35:00,9.3,9.35,9.29,9.34,254525.0,9.0391,9.0877,9.0293,9.0779,254525.0
2024-10-28 09:40:00,9.34,9.36,9.32,9.34,118420.0,9.0779,9.0974,9.0585,9.0779,118420.0
2024-10-28 09:45:00,9.34,9.37,9.31,9.37,169798.0,9.0779,9.1071,9.0488,9.1071,169798.0
2024-10-28 09:50:00,9.37,9.37,9.32,9.37,255485.0,9.1071,9.1071,9.0585,9.1071,255485.0
2024-10-28 09:55:00,9.37,9.38,9.33,9.36,206958.0,9.1071,9.1168,9.0682,9.0974,206958.0
2024-10-28 10:00:00,9.35,9.35,9.31,9.33,203242.0,9.0877,9.0877,9.0488,9.0682,203242.0
2024-10-28 10:05:00,9.33,9.38,9.32,9.38,130269.0,9.0682,9.1168,9.0585,9.1168,130269.0
2024-10-28 10:10:00,9.38,9.38,9.35,9.36,147516.0,9.1168,9.1168,9.0877,9.0974,147516.0
2024-10-28 10:15:00,9.37,9.37,9.34,9.36,108319.0,9.1071,9.1071,9.0779,9.0974,108319.0
2024-10-28 10:20:00,9.36,9.38,9.35,9.38,137824.0,9.0974,9.1168,9.0877,9.1168,137824.0
2024-10-28 10:25:00,9.38,9.44,9.37,9.43,141643.0,9.1168,9.1751,9.1071,9.1654,141643.0
2024-10-28 10:30:00,9.43,9.45,9.4,9.45,162648.0,9.1654,9.1848,9.1363,9.1848,162648.0
2024-10-28 10:35:00,9.45,9.48,9.44,9.47,206699.0,9.1848,9.214,9.1751,9.2043,206699.0
2024-10-28 10:40:00,9.46,9.47,9.43,9.45,138434.0,9.1946,9.2043,9.1654,9.1848,138434.0
2024-10-28 10:45:00,9.45,9.48,9.44,9.47,145102.0,9.1848,9.214,9.1751,9.2043,145102.0
2024-10-28 10:50:00,9.46,9.49,9.44,9.45,175279.0,9.1946,9.2237,9.1751,9.1848,175279.0
2024-10-28 10:55:00,9.45,9.48,9.44,9.46,117999.0,9.1848,9.214,9.1751,9.1946,117999.0
2024-10-28 11:00:00,9.46,9.46,9.43,9.44,76284.0,9.1946,9.1946,9.1654,9.1751,76284.0
2024-10-28 11:05:00,9.44,9.44,9.43,9.44,62157.0,9.1751,9.1751,9.1654,9.1751,62157.0
2024-10-28 11:10:00,9.44,9.45,9.42,9.45,111247.0,9.1751,9.1848,9.1557,9.1848,111247.0
2024-10-28 11:15:00,9.45,9.45,9.42,9.43,96791.0,9.1848,9.1848,9.1557,9.1654,96791.0
2024-10-28 11:20:00,9.43,9.44,9.41,9.42,125150.0,9.1654,9.1751,9.146,9.1557,125150.0
2024-10-28 11:25:00,9.42,9.43,9.41,9.41,118366.0,9.1557,9.1654,9.146,9.146,118366.0
2024-10-28 11:30:00,9.41,9.42,9.39,9.39,204092.0,9.146,9.1557,9.1265,9.1265,204092.0
2024-10-28 11:35:00,9.39,9.4,9.38,9.39,66338.0,9.1265,9.1363,9.1168,9.1265,66338.0
2024-10-28 11:40:00,9.39,9.4,9.38,9.38,69071.0,9.1265,9.1363,9.1168,9.1168,69071.0
2024-10-28 11:45:00,9.39,9.39,9.37,9.38,80898.0,9.1265,9.1265,9.1071,9.1168,80898.0
2024-10-28 11:50:00,9.37,9.39,9.36,9.38,120812.0,9.1071,9.1265,9.0974,9.1168,120812.0
2024-10-28 11:55:00,9.38,9.39,9.36,9.38,90637.0,9.1168,9.1265,9.0974,9.1168,90637.0
2024-10-28 12:00:00,9.37,9.38,9.37,9.38,28850.0,9.1071,9.1168,9.1071,9.1168,28850.0
2024-10-28 12:05:00,9.38,9.39,9.36,9.37,81392.0,9.1168,9.1265,9.0974,9.1071,81392.0
2024-10-28 12:10:00,9.37,9.4,9.36,9.39,69597.0,9.1071,9.1363,9.0974,9.1265,69597.0
2024-10-28 12:15:00,9.4,9.42,9.39,9.41,95831.0,9.1363,9.1557,9.1265,9.146,95831.0
2024-10-28 12:20:00,9.42,9.43,9.4,9.42,78018.0,9.1557,9.1654,9.1363,9.1557,78018.0
2024-10-28 12:25:00,9.42,9.42,9.41,9.42,20489.0,9.1557,9.1557,9.146,9.1557,20489.0
2024-10-28 12:30:00,9.42,9.44,9.41,9.43,155246.0,9.1557,9.1751,9.146,9.1654,155246.0
2024-10-28 12:35:00,9.44,9.44,9.42,9.44,114945.0,9.1751,9.1751,9.1557,9.1751,114945.0
2024-10-28 12:40:00,9.44,9.44,9.41,9.44,113976.0,9.1751,9.1751,9.146,9.1751,113976.0
2024-10-28 12:45:00,9.44,9.44,9.43,9.44,26548.0,9.1751,9.1751,9.1654,9.1751,26548.0
2024-10-28 12:50:00,9.44,9.45,9.43,9.45,88573.0,9.1751,9.1848,9.1654,9.1848,88573.0
2024-10-28 12:55:00,9.44,9.46,9.44,9.46,50377.0,9.1751,9.1946,9.1751,9.1946,50377.0
2024-10-28 13:00:00,9.46,9.46,9.45,9.46,101408.0,9.1946,9.1946,9.1848,9.1946,101408.0
2024-10-28 13:05:00,9.46,9.49,9.46,9.49,270689.0,9.1946,9.2237,9.1946,9.2237,270689.0
2024-10-28 13:10:00,9.49,9.49,9.45,9.45,113516.0,9.2237,9.2237,9.1848,9.1848,113516.0
2024-10-28 13:15:00,9.46,9.47,9.45,9.46,84394.0,9.1946,9.2043,9.1848,9.1946,84394.0
2024-10-28 13:20:00,9.46,9.49,9.46,9.49,75389.0,9.1946,9.2237,9.1946,9.2237,75389.0
2024-10-28 13:25:00,9.49,9.5,9.48,9.5,113035.0,9.2237,9.2334,9.214,9.2334,113035.0
2024-10-28 13:30:00,9.5,9.55,9.49,9.53,331720.0,9.2334,9.282,9.2237,9.2626,331720.0
2024-10-28 13:35:00,9.54,9.54,9.52,9.53,85477.0,9.2723,9.2723,9.2529,9.2626,85477.0
2024-10-28 13:40:00,9.53,9.54,9.52,9.54,158430.0,9.2626,9.2723,9.2529,9.2723,158430.0
2024-10-28 13:45:00,9.54,9.54,9.53,9.54,63951.0,9.2723,9.2723,9.2626,9.2723,63951.0
2024-10-28 13:50:00,9.54,9.54,9.53,9.54,86854.0,9.2723,9.2723,9.2626,9.2723,86854.0
2024-10-28 13:55:00,9.54,9.54,9.51,9.51,263961.0,9.2723,9.2723,9.2432,9.2432,263961.0
2024-10-28 14:00:00,9.51,9.52,9.49,9.51,268001.0,9.2432,9.2529,9.2237,9.2432,268001.0
2024-10-28 14:05:00,9.5,9.52,9.5,9.52,103139.0,9.2334,9.2529,9.2334,9.2529,103139.0
2024-10-28 14:10:00,9.51,9.52,9.5,9.51,104167.0,9.2432,9.2529,9.2334,9.2432,104167.0
2024-10-28 14:15:00,9.51,9.52,9.49,9.5,68527.0,9.2432,9.2529,9.2237,9.2334,68527.0
2024-10-28 14:20:00,9.5,9.5,9.48,9.48,63250.0,9.2334,9.2334,9.214,9.214,63250.0
2024-10-28 14:25:00,9.48,9.49,9.48,9.49,49879.0,9.214,9.2237,9.214,9.2237,49879.0
2024-10-28 14:30:00,9.49,9.5,9.48,9.5,117304.0,9.2237,9.2334,9.214,9.2334,117304.0
2024-10-28 14:35:00,9.5,9.51,9.49,9.51,68142.0,9.2334,9.2432,9.2237,9.2432,68142.0
2024-10-28 14:40:00,9.52,9.54,9.51,9.53,216269.0,9.2529,9.2723,9.2432,9.2626,216269.0
2024-10-28 14:45:00,9.53,9.55,9.52,9.53,76939.0,9.2626,9.282,9.2529,9.2626,76939.0
2024-10-28 14:50:00,9.53,9.53,9.52,9.53,62894.0,9.2626,9.2626,9.2529,9.2626,62894.0
2024-10-28 14:55:00,9.53,9.54,9.52,9.52,164345.0,9.2626,9.2723,9.2529,9.2529,164345.0
2024-10-28 15:00:00,9.52,9.54,9.51,9.54,149432.0,9.2529,9.2723,9.2432,9.2723,149432.0
2024-10-28 15:05:00,9.54,9.54,9.49,9.49,100514.0,9.2723,9.2723,9.2237,9.2237,100514.0
2024-10-28 15:10:00,9.49,9.51,9.49,9.51,122625.0,9.2237,9.2432,9.2237,9.2432,122625.0
2024-10-28 15:15:00,9.51,9.51,9.5,9.51,49832.0,9.2432,9.2432,9.2334,9.2432,49832.0
2024-10-28 15:20:00,9.51,9.53,9.5,9.51,203420.0,9.2432,9.2626,9.2334,9.2432,203420.0
2024-10-28 15:25:00,9.52,9.52,9.49,9.5,122341.0,9.2529,9.2529,9.2237,9.2334,122341.0
2024-10-28 15:30:00,9.49,9.49,9.47,9.47,169931.0,9.2237,9.2237,9.2043,9.2043,169931.0
2024-10-28 15:35:00,9.47,9.5,9.46,9.5,162913.0,9.2043,9.2334,9.1946,9.2334,162913.0
2024-10-28 15:40:00,9.5,9.5,9.48,9.5,133780.0,9.2334,9.2334,9.214,9.2334,133780.0
2024-10-28 15:45:00,9.5,9.5,9.48,9.48,106593.0,9.2334,9.2334,9.214,9.214,106593.0
2024-10-28 15:50:00,9.49,9.49,9.45,9.49,441181.0,9.2237,9.2237,9.1848,9.2237,441181.0
2024-10-28 15:55:00,9.48,9.49,9.44,9.44,1074956.0,9.214,9.2237,9.1751,9.1751,1074956.0
2024-10-29 09:30:00,9.34,9.37,9.26,9.28,716655.0,9.0779,9.1071,9.0002,9.0196,716655.0
2024-10-29 09:35:00,9.28,9.4,9.28,9.39,309855.0,9.0196,9.1363,9.0196,9.1265,309855.0
2024-10-29 09:40:00,9.39,9.42,9.36,9.38,194873.0,9.1265,9.1557,9.0974,9.1168,194873.0
2024-10-29 09:45:00,9.38,9.42,9.36,9.4,162844.0,9.1168,9.1557,9.0974,9.1363,162844.0
2024-10-29 09:50:00,9.41,9.42,9.37,9.39,93624.0,9.146,9.1557,9.1071,9.1265,93624.0
2024-10-29 09:55:00,9.38,9.4,9.37,9.4,138529.0,9.1168,9.1363,9.1071,9.1363,138529.0
2024-10-29 10:00:00,9.4,9.53,9.4,9.53,339981.0,9.1363,9.2626,9.1363,9.2626,339981.0
2024-10-29 10:05:00,9.52,9.58,9.52,9.56,395431.0,9.2529,9.3112,9.2529,9.2918,395431.0
2024-10-29 10:10:00,9.55,9.62,9.52,9.55,453695.0,9.282,9.3501,9.2529,9.282,453695.0
2024-10-29 10:15:00,9.56,9.59,9.54,9.54,237837.0,9.2918,9.3209,9.2723,9.2723,237837.0
2024-10-29 10:20:00,9.54,9.58,9.53,9.58,331206.0,9.2723,9.3112,9.2626,9.3112,331206.0
2024-10-29 10:25:00,9.58,9.61,9.56,9.58,161506.0,9.3112,9.3404,9.2918,9.3112,161506.0
2024-10-29 10:30:00,9.58,9.62,9.57,9.61,178057.0,9.3112,9.3501,9.3015,9.3404,178057.0
2024-10-29 10:35:00,9.6,9.66,9.6,9.64,209919.0,9.3306,9.389,9.3306,9.3695,209919.0
2024-10-29 10:40:00,9.64,9.67,9.62,9.67,171689.0,9.3695,9.3987,9.3501,9.3987,171689.0
2024-10-29 10:45:00,9.67,9.67,9.64,9.65,198594.0,9.3987,9.3987,9.3695,9.3792,198594.0
2024-10-29 10:50:00,9.65,9.67,9.61,9.62,149668.0,9.3792,9.3987,9.3404,9.3501,149668.0
2024-10-29 10:55:00,9.62,9.63,9.56,9.57,104733.0,9.3501,9.3598,9.2918,9.3015,104733.0
2024-10-29 11:00:00,9.57,9.61,9.53,9.54,234892.0,9.3015,9.3404,9.2626,9.2723,234892.0
2024-10-29 11:05:00,9.54,9.57,9.52,9.52,108846.0,9.2723,9.3015,9.2529,9.2529,108846.0
2024-10-29 11:10:00,9.52,9.53,9.5,9.51,135402.0,9.2529,9.2626,9.2334,9.2432,135402.0
2024-10-29 11:15:00,9.51,9.53,9.5,9.53,160535.0,9.2432,9.2626,9.2334,9.2626,160535.0
2024-10-29 11:20:00,9.53,9.56,9.52,9.54,116033.0,9.2626,9.2918,9.2529,9.2723,116033.0
2024-10-29 11:25:00,9.54,9.57,9.53,9.54,119170.0,9.2723,9.3015,9.2626,9.2723,119170.0
2024-10-29 11:30:00,9.54,9.55,9.51,9.53,100063.0,9.2723,9.282,9.2432,9.2626,100063.0
2024-10-29 11:35:00,9.53,9.55,9.52,9.53,104518.0,9.2626,9.282,9.2529,9.2626,104518.0
2024-10-29 11:40:00,9.54,9.55,9.53,9.54,69074.0,9.2723,9.282,9.2626,9.2723,69074.0
2024-10-29 11:45:00,9.54,9.54,9.52,9.54,66590.0,9.2723,9.2723,9.2529,9.2723,66590.0
2024-10-29 11:50:00,9.54,9.54,9.52,9.53,90775.0,9.2723,9.2723,9.2529,9.2626,90775.0
2024-10-29 11:55:00,9.53,9.54,9.52,9.54,65962.0,9.2626,9.2723,9.2529,9.2723,65962.0
2024-10-29 12:00:00,9.54,9.54,9.53,9.54,61442.0,9.2723,9.2723,9.2626,9.2723,61442.0
2024-10-29 12:05:00,9.54,9.59,9.53,9.59,135211.0,9.2723,9.3209,9.2626,9.3209,135211.0
2024-10-29 12:10:00,9.59,9.63,9.58,9.62,240041.0,9.3209,9.3598,9.3112,9.3501,240041.0
2024-10-29 12:15:00,9.62,9.64,9.6,9.61,98448.0,9.3501,9.3695,9.3306,9.3404,98448.0
2024-10-29 12:20:00,9.61,9.65,9.6,9.64,199662.0,9.3404,9.3792,9.3306,9.3695,199662.0
2024-10-29 12:25:00,9.64,9.66,9.63,9.64,233969.0,9.3695,9.389,9.3598,9.3695,233969.0
2024-10-29 12:30:00,9.64,9.65,9.61,9.62,76304.0,9.3695,9.3792,9.3404,9.3501,76304.0
2024-10-29 12:35:00,9.62,9.63,9.6,9.61,125297.0,9.3501,9.3598,9.3306,9.3404,125297.0
2024-10-29 12:40:00,9.61,9.62,9.59,9.6,42328.0,9.3404,9.3501,9.3209,9.3306,42328.0
2024-10-29 12:45:00,9.6,9.6,9.56,9.57,81447.0,9.3306,9.3306,9.2918,9.3015,81447.0
2024-10-29 12:50:00,9.56,9.59,9.56,9.58,71478.0,9.2918,9.3209,9.2918,9.3112,71478.0
2024-10-29 12:55:00,9.58,9.58,9.57,9.58,18407.0,9.3112,9.3112,9.3015,9.3112,18407.0
2024-10-29 13:00:00,9.57,9.58,9.55,9.55,91403.0,9.3015,9.3112,9.282,9.282,91403.0
2024-10-29 13:05:00,9.54,9.55,9.52,9.53,62073.0,9.2723,9.282,9.2529,9.2626,62073.0
2024-10-29 13:10:00,9.53,9.53,9.5,9.51,81704.0,9.2626,9.2626,9.2334,9.2432,81704.0
2024-10-29 13:15:00,9.51,9.52,9.5,9.52,174474.0,9.2432,9.2529,9.2334,9.2529,174474.0
2024-10-29 13:20:00,9.52,9.54,9.5,9.54,94428.0,9.2529,9.2723,9.2334,9.2723,94428.0
2024-10-29 13:25:00,9.54,9.54,9.53,9.53,50950.0,9.2723,9.2723,9.2626,9.2626,50950.0
2024-10-29 13:30:00,9.53,9.54,9.51,9.52,172114.0,9.2626,9.2723,9.2432,9.2529,172114.0
2024-10-29 13:35:00,9.52,9.52,9.5,9.51,49202.0,9.2529,9.2529,9.2334,9.2432,49202.0
2024-10-29 13:40:00,9.5,9.51,9.48,9.49,68379.0,9.2334,9.2432,9.214,9.2237,68379.0
2024-10-29 13:45:00,9.49,9.49,9.47,9.49,100479.0,9.2237,9.2237,9.2043,9.2237,100479.0
2024-10-29 13:50:00,9.49,9.49,9.46,9.46,55248.0,9.2237,9.2237,9.1946,9.1946,55248.0
2024-10-29 13:55:00,9.46,9.48,9.46,9.47,188363.0,9.1946,9.214,9.1946,9.2043,188363.0
2024-10-29 14:00:00,9.47,9.49,9.46,9.48,51690.0,9.2043,9.2237,9.1946,9.214,51690.0
2024-10-29 14:05:00,9.48,9.49,9.48,9.48,49655.0,9.214,9.2237,9.214,9.214,49655.0
2024-10-29 14:10:00,9.48,9.49,9.46,9.47,166161.0,9.214,9.2237,9.1946,9.2043,166161.0
2024-10-29 14:15:00,9.47,9.48,9.46,9.46,119419.0,9.2043,9.214,9.1946,9.1946,119419.0
2024-10-29 14:20:00,9.46,9.47,9.45,9.46,89686.0,9.1946,9.2043,9.1848,9.1946,89686.0
2024-10-29 14:25:00,9.46,9.48,9.44,9.47,114976.0,9.1946,9.214,9.1751,9.2043,114976.0
2024-10-29 14:30:00,9.47,9.49,9.42,9.43,224961.0,9.2043,9.2237,9.1557,9.1654,224961.0
2024-10-29 14:35:00,9.44,9.44,9.39,9.39,276697.0,9.1751,9.1751,9.1265,9.1265,276697.0
2024-10-29 14:40:00,9.39,9.4,9.36,9.38,238166.0,9.1265,9.1363,9.0974,9.1168,238166.0
2024-10-29 14:45:00,9.39,9.43,9.38,9.38,206236.0,9.1265,9.1654,9.1168,9.1168,206236.0
2024-10-29 14:50:00,9.38,9.42,9.38,9.42,121089.0,9.1168,9.1557,9.1168,9.1557,121089.0
2024-10-29 14:55:00,9.42,9.42,9.38,9.38,83553.0,9.1557,9.1557,9.1168,9.1168,83553.0
2024-10-29 15:00:00,9.38,9.4,9.38,9.39,108194.0,9.1168,9.1363,9.1168,9.1265,108194.0
2024-10-29 15:05:00,9.39,9.43,9.38,9.42,246650.0,9.1265,9.1654,9.1168,9.1557,246650.0
2024-10-29 15:10:00,9.42,9.42,9.38,9.38,189295.0,9.1557,9.1557,9.1168,9.1168,189295.0
2024-10-29 15:15:00,9.38,9.39,9.37,9.38,166138.0,9.1168,9.1265,9.1071,9.1168,166138.0
2024-10-29 15:20:00,9.38,9.4,9.38,9.38,154766.0,9.1168,9.1363,9.1168,9.1168,154766.0
2024-10-29 15:25:00,9.38,9.4,9.38,9.38,184832.0,9.1168,9.1363,9.1168,9.1168,184832.0
2024-10-29 15:30:00,9.38,9.4,9.34,9.34,378327.0,9.1168,9.1363,9.0779,9.0779,378327.0
2024-10-29 15:35:00,9.34,9.36,9.34,9.35,210932.0,9.0779,9.0974,9.0779,9.0877,210932.0
2024-10-29 15:40:00,9.34,9.36,9.33,9.33,124270.0,9.0779,9.0974,9.0682,9.0682,124270.0
2024-10-29 15:45:00,9.33,9.35,9.33,9.35,226790.0,9.0682,9.0877,9.0682,9.0877,226790.0
2024-10-29 15:50:00,9.35,9.35,9.32,9.35,553219.0,9.0877,9.0877,9.0585,9.0877,553219.0
2024-10-29 15:55:00,9.35,9.36,9.32,9.36,1770861.0,9.0877,9.0974,9.0585,9.0974,1770861.0
2024-10-30 09:30:00,9.29,9.41,9.27,9.38,535079.0,9.0293,9.146,9.0099,9.1168,535079.0
2024-10-30 09:35:00,9.38,9.43,9.35,9.39,318725.0,9.1168,9.1654,9.0877,9.1265,318725.0
2024-10-30 09:40:00,9.38,9.4,9.36,9.37,168031.0,9.1168,9.1363,9.0974,9.1071,168031.0
2024-10-30 09:45:00,9.37,9.39,9.35,9.36,185552.0,9.1071,9.1265,9.0877,9.0974,185552.0
2024-10-30 09:50:00,9.36,9.38,9.32,9.33,211135.0,9.0974,9.1168,9.0585,9.0682,211135.0
2024-10-30 09:55:00,9.33,9.38,9.25,9.26,483891.0,9.0682,9.1168,8.9905,9.0002,483891.0
2024-10-30 10:00:00,9.25,9.3,9.24,9.29,257621.0,8.9905,9.0391,8.9807,9.0293,257621.0
2024-10-30 10:05:00,9.29,9.3,9.26,9.29,179578.0,9.0293,9.0391,9.0002,9.0293,179578.0
2024-10-30 10:10:00,9.29,9.34,9.28,9.34,140560.0,9.0293,9.0779,9.0196,9.0779,140560.0
2024-10-30 10:15:00,9.34,9.45,9.32,9.39,178831.0,9.0779,9.1848,9.0585,9.1265,178831.0
2024-10-30 10:20:00,9.39,9.41,9.36,9.37,110335.0,9.1265,9.146,9.0974,9.1071,110335.0
2024-10-30 10:25:00,9.36,9.38,9.34,9.36,53001.0,9.0974,9.1168,9.0779,9.0974,53001.0
2024-10-30 10:30:00,9.36,9.36,9.3,9.3,113160.0,9.0974,9.0974,9.0391,9.0391,113160.0
2024-10-30 10:35:00,9.3,9.33,9.3,9.33,99208.0,9.0391,9.0682,9.0391,9.0682,99208.0
2024-10-30 10:40:00,9.33,9.34,9.31,9.34,57852.0,9.0682,9.0779,9.0488,9.0779,57852.0
2024-10-30 10:45:00,9.34,9.35,9.32,9.34,57377.0,9.0779,9.0877,9.0585,9.0779,57377.0
2024-10-30 10:50:00,9.34,9.37,9.34,9.36,83084.0,9.0779,9.1071,9.0779,9.0974,83084.0
2024-10-30 10:55:00,9.37,9.37,9.32,9.33,69248.0,9.1071,9.1071,9.0585,9.0682,69248.0
2024-10-30 11:00:00,9.33,9.34,9.32,9.33,50269.0,9.0682,9.0779,9.0585,9.0682,50269.0
2024-10-30 11:05:00,9.32,9.33,9.31,9.32,46611.0,9.0585,9.0682,9.0488,9.0585,46611.0
2024-10-30 11:10:00,9.32,9.33,9.31,9.33,71961.0,9.0585,9.0682,9.0488,9.0682,71961.0
2024-10-30 11:15:00,9.33,9.33,9.31,9.33,49145.0,9.0682,9.0682,9.0488,9.0682,49145.0
2024-10-30 11:20:00,9.33,9.33,9.31,9.32,44185.0,9.0682,9.0682,9.0488,9.0585,44185.0
2024-10-30 11:25:00,9.32,9.32,9.28,9.29,177526.0,9.0585,9.0585,9.0196,9.0293,177526.0
2024-10-30 11:30:00,9.29,9.33,9.28,9.33,100233.0,9.0293,9.0682,9.0196,9.0682,100233.0
2024-10-30 11:35:00,9.33,9.35,9.32,9.35,112410.0,9.0682,9.0877,9.0585,9.0877,112410.0
2024-10-30 11:40:00,9.35,9.37,9.34,9.37,107787.0,9.0877,9.1071,9.0779,9.1071,107787.0
2024-10-30 11:45:00,9.36,9.38,9.35,9.37,110028.0,9.0974,9.1168,9.0877,9.1071,110028.0
2024-10-30 11:50:00,9.37,9.37,9.34,9.35,56864.0,9.1071,9.1071,9.0779,9.0877,56864.0
2024-10-30 11:55:00,9.35,9.35,9.3,9.3,118796.0,9.0877,9.0877,9.0391,9.0391,118796.0
2024-10-30 12:00:00,9.3,9.31,9.3,9.3,45754.0,9.0391,9.0488,9.0391,9.0391,45754.0
2024-10-30 12:05:00,9.3,9.31,9.3,9.3,45310.0,9.0391,9.0488,9.0391,9.0391,45310.0
2024-10-30 12:10:00,9.3,9.31,9.29,9.29,186108.0,9.0391,9.0488,9.0293,9.0293,186108.0
2024-10-30 12:15:00,9.29,9.3,9.29,9.29,67309.0,9.0293,9.0391,9.0293,9.0293,67309.0
2024-10-30 12:20:00,9.3,9.3,9.28,9.29,71742.0,9.0391,9.0391,9.0196,9.0293,71742.0
2024-10-30 12:25:00,9.29,9.29,9.27,9.28,158439.0,9.0293,9.0293,9.0099,9.0196,158439.0
2024-10-30 12:30:00,9.28,9.31,9.27,9.29,157573.0,9.0196,9.0488,9.0099,9.0293,157573.0
2024-10-30 12:35:00,9.3,9.3,9.29,9.3,25786.0,9.0391,9.0391,9.0293,9.0391,25786.0
2024-10-30 12:40:00,9.29,9.3,9.29,9.29,34995.0,9.0293,9.0391,9.0293,9.0293,34995.0
2024-10-30 12:45:00,9.29,9.3,9.27,9.28,91124.0,9.0293,9.0391,9.0099,9.0196,91124.0
2024-10-30 12:50:00,9.28,9.29,9.27,9.29,79820.0,9.0196,9.0293,9.0099,9.0293,79820.0
2024-10-30 12:55:00,9.29,9.3,9.28,9.29,74123.0,9.0293,9.0391,9.0196,9.0293,74123.0
2024-10-30 13:00:00,9.29,9.29,9.28,9.29,12526.0,9.0293,9.0293,9.0196,9.0293,12526.0
2024-10-30 13:05:00,9.29,9.3,9.28,9.29,53547.0,9.0293,9.0391,9.0196,9.0293,53547.0
2024-10-30 13:10:00,9.29,9.31,9.28,9.31,80105.0,9.0293,9.0488,9.0196,9.0488,80105.0
2024-10-30 13:15:00,9.31,9.31,9.26,9.26,126458.0,9.0488,9.0488,9.0002,9.0002,126458.0
2024-10-30 13:20:00,9.26,9.27,9.26,9.26,53737.0,9.0002,9.0099,9.0002,9.0002,53737.0
2024-10-30 13:25:00,9.27,9.28,9.25,9.26,146903.0,9.0099,9.0196,8.9905,9.0002,146903.0
2024-10-30 13:30:00,9.27,9.27,9.25,9.26,103951.0,9.0099,9.0099,8.9905,9.0002,103951.0
2024-10-30 13:35:00,9.26,9.26,9.23,9.25,222621.0,9.0002,9.0002,8.971,8.9905,222621.0
2024-10-30 13:40:00,9.26,9.28,9.25,9.28,110277.0,9.0002,9.0196,8.9905,9.0196,110277.0
2024-10-30 13:45:00,9.27,9.29,9.27,9.27,178150.0,9.0099,9.0293,9.0099,9.0099,178150.0
2024-10-30 13:50:00,9.28,9.29,9.27,9.29,34054.0,9.0196,9.0293,9.0099,9.0293,34054.0
2024-10-30 13:55:00,9.29,9.29,9.27,9.27,133394.0,9.0293,9.0293,9.0099,9.0099,133394.0
2024-10-30 14:00:00,9.27,9.3,9.27,9.29,103396.0,9.0099,9.0391,9.0099,9.0293,103396.0
2024-10-30 14:05:00,9.29,9.31,9.29,9.3,143157.0,9.0293,9.0488,9.0293,9.0391,143157.0
2024-10-30 14:10:00,9.3,9.31,9.28,9.29,211573.0,9.0391,9.0488,9.0196,9.0293,211573.0
2024-10-30 14:15:00,9.3,9.3,9.28,9.29,137850.0,9.0391,9.0391,9.0196,9.0293,137850.0
2024-10-30 14:20:00,9.29,9.29,9.26,9.27,169822.0,9.0293,9.0293,9.0002,9.0099,169822.0
2024-10-30 14:25:00,9.27,9.28,9.26,9.27,73902.0,9.0099,9.0196,9.0002,9.0099,73902.0
2024-10-30 14:30:00,9.28,9.29,9.27,9.29,77240.0,9.0196,9.0293,9.0099,9.0293,77240.0
2024-10-30 14:35:00,9.29,9.29,9.27,9.27,57573.0,9.0293,9.0293,9.0099,9.0099,57573.0
2024-10-30 14:40:00,9.28,9.28,9.27,9.28,40098.0,9.0196,9.0196,9.0099,9.0196,40098.0
2024-10-30 14:45:00,9.27,9.28,9.26,9.27,39293.0,9.0099,9.0196,9.0002,9.0099,39293.0
2024-10-30 14:50:00,9.27,9.28,9.26,9.28,90218.0,9.0099,9.0196,9.0002,9.0196,90218.0
2024-10-30 14:55:00,9.28,9.29,9.27,9.28,61867.0,9.0196,9.0293,9.0099,9.0196,61867.0
2024-10-30 15:00:00,9.28,9.28,9.26,9.26,91594.0,9.0196,9.0196,9.0002,9.0002,91594.0
2024-10-30 15:05:00,9.27,9.31,9.26,9.29,153617.0,9.0099,9.0488,9.0002,9.0293,153617.0
2024-10-30 15:10:00,9.29,9.29,9.25,9.27,129302.0,9.0293,9.0293,8.9905,9.0099,129302.0
2024-10-30 15:15:00,9.27,9.27,9.25,9.26,148723.0,9.0099,9.0099,8.9905,9.0002,148723.0
2024-10-30 15:20:00,9.26,9.26,9.25,9.26,81772.0,9.0002,9.0002,8.9905,9.0002,81772.0
2024-10-30 15:25:00,9.26,9.26,9.25,9.26,29722.0,9.0002,9.0002,8.9905,9.0002,29722.0
2024-10-30 15:30:00,9.26,9.27,9.25,9.26,95250.0,9.0002,9.0099,8.9905,9.0002,95250.0
2024-10-30 15:35:00,9.26,9.26,9.24,9.25,99845.0,9.0002,9.0002,8.9807,8.9905,99845.0
2024-10-30 15:40:00,9.26,9.26,9.24,9.25,181191.0,9.0002,9.0002,8.9807,8.9905,181191.0
2024-10-30 15:45:00,9.25,9.25,9.23,9.23,204048.0,8.9905,8.9905,8.971,8.971,204048.0
2024-10-30 15:50:00,9.24,9.28,9.24,9.26,761785.0,8.9807,9.0196,8.9807,9.0002,761785.0
2024-10-30 15:55:00,9.25,9.26,9.23,9.25,723279.0,8.9905,9.0002,8.971,8.9905,723279.0
2024-10-31 09:30:00,9.25,9.29,9.18,9.19,589131.0,8.9905,9.0293,8.9224,8.9321,589131.0
2024-10-31 09:35:00,9.19,9.19,9.09,9.14,456437.0,8.9321,8.9321,8.8349,8.8835,456437.0
2024-10-31 09:40:00,9.14,9.2,9.12,9.2,169605.0,8.8835,8.9419,8.8641,8.9419,169605.0
2024-10-31 09:45:00,9.2,9.2,9.14,9.15,267747.0,8.9419,8.9419,8.8835,8.8933,267747.0
2024-10-31 09:50:00,9.16,9.2,9.12,9.13,214214.0,8.903,8.9419,8.8641,8.8738,214214.0
2024-10-31 09:55:00,9.13,9.13,9.1,9.11,267890.0,8.8738,8.8738,8.8447,8.8544,267890.0
2024-10-31 10:00:00,9.1,9.14,9.08,9.14,361582.0,8.8447,8.8835,8.8252,8.8835,361582.0
2024-10-31 10:05:00,9.13,9.14,9.09,9.13,266834.0,8.8738,8.8835,8.8349,8.8738,266834.0
2024-10-31 10:10:00,9.13,9.15,9.09,9.13,251570.0,8.8738,8.8933,8.8349,8.8738,251570.0
2024-10-31 10:15:00,9.13,9.16,9.13,9.14,115587.0,8.8738,8.903,8.8738,8.8835,115587.0
2024-10-31 10:20:00,9.15,9.16,9.13,9.15,73146.0,8.8933,8.903,8.8738,8.8933,73146.0
2024-10-31 10:25:00,9.15,9.2,9.15,9.18,159250.0,8.8933,8.9419,8.8933,8.9224,159250.0
2024-10-31 10:30:00,9.18,9.26,9.17,9.26,270370.0,8.9224,9.0002,8.9127,9.0002,270370.0
2024-10-31 10:35:00,9.26,9.29,9.23,9.28,234207.0,9.0002,9.0293,8.971,9.0196,234207.0
2024-10-31 10:40:00,9.28,9.3,9.25,9.29,235421.0,9.0196,9.0391,8.9905,9.0293,235421.0
2024-10-31 10:45:00,9.29,9.31,9.27,9.3,237188.0,9.0293,9.0488,9.0099,9.0391,237188.0
2024-10-31 10:50:00,9.31,9.34,9.3,9.33,250038.0,9.0488,9.0779,9.0391,9.0682,250038.0
2024-10-31 10:55:00,9.32,9.38,9.32,9.38,272987.0,9.0585,9.1168,9.0585,9.1168,272987.0
2024-10-31 11:00:00,9.38,9.38,9.34,9.38,347997.0,9.1168,9.1168,9.0779,9.1168,347997.0
2024-10-31 11:05:00,9.37,9.41,9.36,9.39,288588.0,9.1071,9.146,9.0974,9.1265,288588.0
2024-10-31 11:10:00,9.4,9.47,9.39,9.46,347585.0,9.1363,9.2043,9.1265,9.1946,347585.0
2024-10-31 11:15:00,9.45,9.46,9.38,9.38,122065.0,9.1848,9.1946,9.1168,9.1168,122065.0
2024-10-31 11:20:00,9.39,9.41,9.38,9.41,108491.0,9.1265,9.146,9.1168,9.146,108491.0
2024-10-31 11:25:00,9.41,9.41,9.35,9.36,82579.0,9.146,9.146,9.0877,9.0974,82579.0
2024-10-31 11:30:00,9.36,9.37,9.31,9.35,128504.0,9.0974,9.1071,9.0488,9.0877,128504.0
2024-10-31 11:35:00,9.35,9.35,9.32,9.33,53574.0,9.0877,9.0877,9.0585,9.0682,53574.0
2024-10-31 11:40:00,9.33,9.33,9.32,9.33,23785.0,9.0682,9.0682,9.0585,9.0682,23785.0
2024-10-31 11:45:00,9.32,9.33,9.32,9.32,33414.0,9.0585,9.0682,9.0585,9.0585,33414.0
2024-10-31 11:50:00,9.33,9.33,9.3,9.3,92158.0,9.0682,9.0682,9.0391,9.0391,92158.0
2024-10-31 11:55:00,9.3,9.32,9.3,9.31,95054.0,9.0391,9.0585,9.0391,9.0488,95054.0
2024-10-31 12:00:00,9.32,9.33,9.3,9.32,41367.0,9.0585,9.0682,9.0391,9.0585,41367.0
2024-10-31 12:05:00,9.32,9.33,9.31,9.33,55398.0,9.0585,9.0682,9.0488,9.0682,55398.0
2024-10-31 12:10:00,9.33,9.35,9.32,9.35,43992.0,9.0682,9.0877,9.0585,9.0877,43992.0
2024-10-31 12:15:00,9.34,9.35,9.33,9.34,81965.0,9.0779,9.0877,9.0682,9.0779,81965.0
2024-10-31 12:20:00,9.34,9.34,9.32,9.33,93798.0,9.0779,9.0779,9.0585,9.0682,93798.0
2024-10-31 12:25:00,9.33,9.33,9.3,9.32,152485.0,9.0682,9.0682,9.0391,9.0585,152485.0
2024-10-31 12:30:00,9.32,9.32,9.31,9.31,62404.0,9.0585,9.0585,9.0488,9.0488,62404.0
2024-10-31 12:35:00,9.31,9.32,9.3,9.32,67978.0,9.0488,9.0585,9.0391,9.0585,67978.0
2024-10-31 12:40:00,9.32,9.32,9.31,9.32,54622.0,9.0585,9.0585,9.0488,9.0585,54622.0
2024-10-31 12:45:00,9.32,9.32,9.29,9.29,101552.0,9.0585,9.0585,9.0293,9.0293,101552.0
2024-10-31 12:50:00,9.29,9.3,9.27,9.27,72451.0,9.0293,9.0391,9.0099,9.0099,72451.0
2024-10-31 12:55:00,9.28,9.32,9.27,9.32,81408.0,9.0196,9.0585,9.0099,9.0585,81408.0
2024-10-31 13:00:00,9.32,9.32,9.3,9.3,76622.0,9.0585,9.0585,9.0391,9.0391,76622.0
2024-10-31 13:05:00,9.3,9.31,9.3,9.3,23079.0,9.0391,9.0488,9.0391,9.0391,23079.0
2024-10-31 13:10:00,9.31,9.34,9.3,9.33,103936.0,9.0488,9.0779,9.0391,9.0682,103936.0
2024-10-31 13:15:00,9.33,9.33,9.32,9.33,28088.0,9.0682,9.0682,9.0585,9.0682,28088.0
2024-10-31 13:20:00,9.33,9.39,9.32,9.38,134014.0,9.0682,9.1265,9.0585,9.1168,134014.0
2024-10-31 13:25:00,9.39,9.4,9.38,9.39,76685.0,9.1265,9.1363,9.1168,9.1265,76685.0
2024-10-31 13:30:00,9.39,9.42,9.39,9.41,133813.0,9.1265,9.1557,9.1265,9.146,133813.0
2024-10-31 13:35:00,9.41,9.41,9.38,9.38,211325.0,9.146,9.146,9.1168,9.1168,211325.0
2024-10-31 13:40:00,9.38,9.42,9.37,9.41,112920.0,9.1168,9.1557,9.1071,9.146,112920.0
2024-10-31 13:45:00,9.41,9.42,9.39,9.4,100950.0,9.146,9.1557,9.1265,9.1363,100950.0
2024-10-31 13:50:00,9.41,9.41,9.39,9.4,55339.0,9.146,9.146,9.1265,9.1363,55339.0
2024-10-31 13:55:00,9.41,9.41,9.38,9.39,132656.0,9.146,9.146,9.1168,9.1265,132656.0
2024-10-31 14:00:00,9.4,9.42,9.38,9.42,88331.0,9.1363,9.1557,9.1168,9.1557,88331.0
2024-10-31 14:05:00,9.42,9.42,9.4,9.41,56310.0,9.1557,9.1557,9.1363,9.146,56310.0
2024-10-31 14:10:00,9.42,9.42,9.41,9.42,32371.0,9.1557,9.1557,9.146,9.1557,32371.0
2024-10-31 14:15:00,9.42,9.42,9.41,9.42,38934.0,9.1557,9.1557,9.146,9.1557,38934.0
2024-10-31 14:20:00,9.42,9.43,9.41,9.42,140440.0,9.1557,9.1654,9.146,9.1557,140440.0
2024-10-31 14:25:00,9.42,9.42,9.4,9.4,75132.0,9.1557,9.1557,9.1363,9.1363,75132.0
2024-10-31 14:30:00,9.41,9.41,9.36,9.37,61065.0,9.146,9.146,9.0974,9.1071,61065.0
2024-10-31 14:35:00,9.36,9.38,9.36,9.37,43399.0,9.0974,9.1168,9.0974,9.1071,43399.0
2024-10-31 14:40:00,9.38,9.38,9.37,9.37,61973.0,9.1168,9.1168,9.1071,9.1071,61973.0
2024-10-31 14:45:00,9.37,9.39,9.36,9.37,72151.0,9.1071,9.1265,9.0974,9.1071,72151.0
2024-10-31 14:50:00,9.36,9.38,9.36,9.38,42642.0,9.0974,9.1168,9.0974,9.1168,42642.0
2024-10-31 14:55:00,9.37,9.38,9.37,9.37,83503.0,9.1071,9.1168,9.1071,9.1071,83503.0
2024-10-31 15:00:00,9.38,9.4,9.36,9.39,156160.0,9.1168,9.1363,9.0974,9.1265,156160.0
2024-10-31 15:05:00,9.39,9.45,9.39,9.45,202559.0,9.1265,9.1848,9.1265,9.1848,202559.0
2024-10-31 15:10:00,9.45,9.45,9.42,9.43,280878.0,9.1848,9.1848,9.1557,9.1654,280878.0
2024-10-31 15:15:00,9.44,9.45,9.41,9.41,132750.0,9.1751,9.1848,9.146,9.146,132750.0
2024-10-31 15:20:00,9.42,9.46,9.41,9.45,241104.0,9.1557,9.1946,9.146,9.1848,241104.0
2024-10-31 15:25:00,9.44,9.46,9.43,9.45,108883.0,9.1751,9.1946,9.1654,9.1848,108883.0
2024-10-31 15:30:00,9.45,9.48,9.44,9.47,221740.0,9.1848,9.214,9.1751,9.2043,221740.0
2024-10-31 15:35:00,9.47,9.49,9.46,9.46,215728.0,9.2043,9.2237,9.1946,9.1946,215728.0
2024-10-31 15:40:00,9.46,9.47,9.44,9.44,174560.0,9.1946,9.2043,9.1751,9.1751,174560.0
2024-10-31 15:45:00,9.45,9.5,9.44,9.5,392417.0,9.1848,9.2334,9.1751,9.2334,392417.0
2024-10-31 15:50:00,9.49,9.5,9.45,9.47,823286.0,9.2237,9.2334,9.1848,9.2043,823286.0
2024-10-31 15:55:00,9.48,9.49,9.46,9.46,963184.0,9.214,9.2237,9.1946,9.1946,963184.0
2024-11-01 09:30:00,9.55,9.57,9.4,9.45,392429.0,9.282,9.3015,9.1363,9.1848,392429.0
2024-11-01 09:35:00,9.46,9.5,9.42,9.5,85073.0,9.1946,9.2334,9.1557,9.2334,85073.0
2024-11-01 09:40:00,9.51,9.53,9.47,9.48,116110.0,9.2432,9.2626,9.2043,9.214,116110.0
2024-11-01 09:45:00,9.47,9.48,9.42,9.43,123044.0,9.2043,9.214,9.1557,9.1654,123044.0
2024-11-01 09:50:00,9.43,9.43,9.38,9.39,186595.0,9.1654,9.1654,9.1168,9.1265,186595.0
2024-11-01 09:55:00,9.39,9.42,9.38,9.42,122734.0,9.1265,9.1557,9.1168,9.1557,122734.0
2024-11-01 10:00:00,9.42,9.43,9.37,9.42,175646.0,9.1557,9.1654,9.1071,9.1557,175646.0
2024-11-01 10:05:00,9.43,9.5,9.42,9.49,132624.0,9.1654,9.2334,9.1557,9.2237,132624.0
2024-11-01 10:10:00,9.49,9.51,9.48,9.51,208031.0,9.2237,9.2432,9.214,9.2432,208031.0
2024-11-01 10:15:00,9.5,9.55,9.5,9.54,137497.0,9.2334,9.282,9.2334,9.2723,137497.0
2024-11-01 10:20:00,9.55,9.57,9.52,9.53,102566.0,9.282,9.3015,9.2529,9.2626,102566.0
2024-11-01 10:25:00,9.53,9.53,9.48,9.51,134566.0,9.2626,9.2626,9.214,9.2432,134566.0
2024-11-01 10:30:00,9.51,9.51,9.47,9.47,82228.0,9.2432,9.2432,9.2043,9.2043,82228.0
2024-11-01 10:35:00,9.48,9.48,9.44,9.44,102380.0,9.214,9.214,9.1751,9.1751,102380.0
2024-11-01 10:40:00,9.45,9.45,9.42,9.44,87041.0,9.1848,9.1848,9.1557,9.1751,87041.0
2024-11-01 10:45:00,9.44,9.46,9.42,9.46,168352.0,9.1751,9.1946,9.1557,9.1946,168352.0
2024-11-01 10:50:00,9.46,9.46,9.42,9.44,31501.0,9.1946,9.1946,9.1557,9.1751,31501.0
2024-11-01 10:55:00,9.44,9.45,9.42,9.43,94445.0,9.1751,9.1848,9.1557,9.1654,94445.0
2024-11-01 11:00:00,9.43,9.43,9.4,9.41,84779.0,9.1654,9.1654,9.1363,9.146,84779.0
2024-11-01 11:05:00,9.41,9.41,9.39,9.4,125746.0,9.146,9.146,9.1265,9.1363,125746.0
2024-11-01 11:10:00,9.4,9.43,9.39,9.42,120062.0,9.1363,9.1654,9.1265,9.1557,120062.0
2024-11-01 11:15:00,9.42,9.42,9.4,9.42,89555.0,9.1557,9.1557,9.1363,9.1557,89555.0
2024-11-01 11:20:00,9.42,9.43,9.41,9.43,28299.0,9.1557,9.1654,9.146,9.1654,28299.0
2024-11-01 11:25:00,9.43,9.44,9.42,9.44,58780.0,9.1654,9.1751,9.1557,9.1751,58780.0
2024-11-01 11:30:00,9.44,9.44,9.41,9.44,63266.0,9.1751,9.1751,9.146,9.1751,63266.0
2024-11-01 11:35:00,9.43,9.44,9.42,9.43,41905.0,9.1654,9.1751,9.1557,9.1654,41905.0
2024-11-01 11:40:00,9.43,9.46,9.42,9.46,62564.0,9.1654,9.1946,9.1557,9.1946,62564.0
2024-11-01 11:45:00,9.46,9.46,9.44,9.46,60837.0,9.1946,9.1946,9.1751,9.1946,60837.0
2024-11-01 11:50:00,9.46,9.5,9.45,9.5,105033.0,9.1946,9.2334,9.1848,9.2334,105033.0
2024-11-01 11:55:00,9.5,9.5,9.44,9.45,97181.0,9.2334,9.2334,9.1751,9.1848,97181.0
2024-11-01 12:00:00,9.44,9.45,9.44,9.45,28614.0,9.1751,9.1848,9.1751,9.1848,28614.0
2024-11-01 12:05:00,9.45,9.47,9.44,9.47,41408.0,9.1848,9.2043,9.1751,9.2043,41408.0
2024-11-01 12:10:00,9.47,9.48,9.46,9.47,40773.0,9.2043,9.214,9.1946,9.2043,40773.0
2024-11-01 12:15:00,9.46,9.47,9.46,9.46,16280.0,9.1946,9.2043,9.1946,9.1946,16280.0
2024-11-01 12:20:00,9.46,9.47,9.45,9.46,35662.0,9.1946,9.2043,9.1848,9.1946,35662.0
2024-11-01 12:25:00,9.45,9.46,9.43,9.43,43635.0,9.1848,9.1946,9.1654,9.1654,43635.0
2024-11-01 12:30:00,9.43,9.44,9.43,9.44,33331.0,9.1654,9.1751,9.1654,9.1751,33331.0
2024-11-01 12:35:00,9.44,9.45,9.41,9.43,71645.0,9.1751,9.1848,9.146,9.1654,71645.0
2024-11-01 12:40:00,9.42,9.42,9.39,9.39,84502.0,9.1557,9.1557,9.1265,9.1265,84502.0
2024-11-01 12:45:00,9.4,9.4,9.38,9.39,59970.0,9.1363,9.1363,9.1168,9.1265,59970.0
2024-11-01 12:50:00,9.39,9.41,9.39,9.41,72740.0,9.1265,9.146,9.1265,9.146,72740.0
2024-11-01 12:55:00,9.41,9.41,9.39,9.39,60742.0,9.146,9.146,9.1265,9.1265,60742.0
2024-11-01 13:00:00,9.39,9.4,9.37,9.4,58610.0,9.1265,9.1363,9.1071,9.1363,58610.0
2024-11-01 13:05:00,9.39,9.4,9.38,9.39,46096.0,9.1265,9.1363,9.1168,9.1265,46096.0
2024-11-01 13:10:00,9.39,9.4,9.38,9.39,43970.0,9.1265,9.1363,9.1168,9.1265,43970.0
2024-11-01 13:15:00,9.39,9.4,9.39,9.39,45925.0,9.1265,9.1363,9.1265,9.1265,45925.0
2024-11-01 13:20:00,9.39,9.42,9.39,9.4,60355.0,9.1265,9.1557,9.1265,9.1363,60355.0
2024-11-01 13:25:00,9.41,9.43,9.4,9.43,94491.0,9.146,9.1654,9.1363,9.1654,94491.0
2024-11-01 13:30:00,9.43,9.43,9.41,9.42,95399.0,9.1654,9.1654,9.146,9.1557,95399.0
2024-11-01 13:35:00,9.41,9.42,9.39,9.39,85816.0,9.146,9.1557,9.1265,9.1265,85816.0
2024-11-01 13:40:00,9.39,9.4,9.37,9.38,53199.0,9.1265,9.1363,9.1071,9.1168,53199.0
2024-11-01 13:45:00,9.38,9.38,9.37,9.38,35489.0,9.1168,9.1168,9.1071,9.1168,35489.0
2024-11-01 13:50:00,9.38,9.38,9.36,9.36,68260.0,9.1168,9.1168,9.0974,9.0974,68260.0
2024-11-01 13:55:00,9.37,9.38,9.35,9.36,88803.0,9.1071,9.1168,9.0877,9.0974,88803.0
2024-11-01 14:00:00,9.36,9.4,9.36,9.39,110714.0,9.0974,9.1363,9.0974,9.1265,110714.0
2024-11-01 14:05:00,9.4,9.4,9.37,9.39,54092.0,9.1363,9.1363,9.1071,9.1265,54092.0
2024-11-01 14:10:00,9.39,9.39,9.38,9.39,22132.0,9.1265,9.1265,9.1168,9.1265,22132.0
2024-11-01 14:15:00,9.39,9.4,9.38,9.39,48454.0,9.1265,9.1363,9.1168,9.1265,48454.0
2024-11-01 14:20:00,9.39,9.41,9.39,9.41,41873.0,9.1265,9.146,9.1265,9.146,41873.0
2024-11-01 14:25:00,9.4,9.42,9.4,9.42,74272.0,9.1363,9.1557,9.1363,9.1557,74272.0
2024-11-01 14:30:00,9.41,9.42,9.41,9.41,25510.0,9.146,9.1557,9.146,9.146,25510.0
2024-11-01 14:35:00,9.42,9.44,9.41,9.44,55185.0,9.1557,9.1751,9.146,9.1751,55185.0
2024-11-01 14:40:00,9.43,9.45,9.43,9.45,46035.0,9.1654,9.1848,9.1654,9.1848,46035.0
2024-11-01 14:45:00,9.44,9.47,9.44,9.47,63670.0,9.1751,9.2043,9.1751,9.2043,63670.0
2024-11-01 14:50:00,9.46,9.48,9.46,9.48,53999.0,9.1946,9.214,9.1946,9.214,53999.0
2024-11-01 14:55:00,9.48,9.48,9.46,9.48,85139.0,9.214,9.214,9.1946,9.214,85139.0
2024-11-01 15:00:00,9.48,9.49,9.47,9.49,100251.0,9.214,9.2237,9.2043,9.2237,100251.0
2024-11-01 15:05:00,9.49,9.51,9.48,9.51,111720.0,9.2237,9.2432,9.214,9.2432,111720.0
2024-11-01 15:10:00,9.51,9.51,9.49,9.5,104065.0,9.2432,9.2432,9.2237,9.2334,104065.0
2024-11-01 15:15:00,9.5,9.5,9.47,9.47,100905.0,9.2334,9.2334,9.2043,9.2043,100905.0
2024-11-01 15:20:00,9.47,9.48,9.45,9.46,96087.0,9.2043,9.214,9.1848,9.1946,96087.0
2024-11-01 15:25:00,9.46,9.46,9.42,9.44,104173.0,9.1946,9.1946,9.1557,9.1751,104173.0
2024-11-01 15:30:00,9.44,9.44,9.42,9.43,93146.0,9.1751,9.1751,9.1557,9.1654,93146.0
2024-11-01 15:35:00,9.44,9.44,9.42,9.42,87273.0,9.1751,9.1751,9.1557,9.1557,87273.0
2024-11-01 15:40:00,9.42,9.44,9.42,9.43,92178.0,9.1557,9.1751,9.1557,9.1654,92178.0
2024-11-01 15:45:00,9.43,9.43,9.42,9.43,62279.0,9.1654,9.1654,9.1557,9.1654,62279.0
2024-11-01 15:50:00,9.42,9.43,9.39,9.42,560921.0,9.1557,9.1654,9.1265,9.1557,560921.0
2024-11-01 15:55:00,9.42,9.48,9.42,9.46,1166869.0,9.1557,9.214,9.1557,9.1946,1166869.0
2024-11-04 09:30:00,9.51,9.69,9.43,9.61,821448.0,9.2432,9.4181,9.1654,9.3404,821448.0
2024-11-04 09:35:00,9.61,9.63,9.53,9.55,168044.0,9.3404,9.3598,9.2626,9.282,168044.0
2024-11-04 09:40:00,9.54,9.59,9.54,9.55,124930.0,9.2723,9.3209,9.2723,9.282,124930.0
2024-11-04 09:45:00,9.56,9.59,9.52,9.52,170715.0,9.2918,9.3209,9.2529,9.2529,170715.0
2024-11-04 09:50:00,9.52,9.58,9.49,9.58,172064.0,9.2529,9.3112,9.2237,9.3112,172064.0
2024-11-04 09:55:00,9.58,9.59,9.55,9.57,137310.0,9.3112,9.3209,9.282,9.3015,137310.0
2024-11-04 10:00:00,9.57,9.6,9.55,9.59,134589.0,9.3015,9.3306,9.282,9.3209,134589.0
2024-11-04 10:05:00,9.59,9.59,9.54,9.57,177326.0,9.3209,9.3209,9.2723,9.3015,177326.0
2024-11-04 10:10:00,9.57,9.58,9.55,9.58,77475.0,9.3015,9.3112,9.282,9.3112,77475.0
2024-11-04 10:15:00,9.58,9.63,9.55,9.63,202248.0,9.3112,9.3598,9.282,9.3598,202248.0
2024-11-04 10:20:00,9.63,9.64,9.56,9.59,197757.0,9.3598,9.3695,9.2918,9.3209,197757.0
2024-11-04 10:25:00,9.59,9.59,9.57,9.59,49511.0,9.3209,9.3209,9.3015,9.3209,49511.0
2024-11-04 10:30:00,9.59,9.61,9.57,9.61,113245.0,9.3209,9.3404,9.3015,9.3404,113245.0
2024-11-04 10:35:00,9.61,9.65,9.6,9.64,106088.0,9.3404,9.3792,9.3306,9.3695,106088.0
2024-11-04 10:40:00,9.63,9.64,9.6,9.61,87631.0,9.3598,9.3695,9.3306,9.3404,87631.0
2024-11-04 10:45:00,9.61,9.61,9.56,9.57,172282.0,9.3404,9.3404,9.2918,9.3015,172282.0
2024-11-04 10:50:00,9.56,9.57,9.54,9.54,89978.0,9.2918,9.3015,9.2723,9.2723,89978.0
2024-11-04 10:55:00,9.54,9.55,9.51,9.52,43771.0,9.2723,9.282,9.2432,9.2529,43771.0
2024-11-04 11:00:00,9.53,9.53,9.49,9.5,193619.0,9.2626,9.2626,9.2237,9.2334,193619.0
2024-11-04 11:05:00,9.49,9.5,9.48,9.5,60285.0,9.2237,9.2334,9.214,9.2334,60285.0
2024-11-04 11:10:00,9.5,9.5,9.46,9.46,100584.0,9.2334,9.2334,9.1946,9.1946,100584.0
2024-11-04 11:15:00,9.47,9.49,9.45,9.49,109771.0,9.2043,9.2237,9.1848,9.2237,109771.0
2024-11-04 11:20:00,9.49,9.5,9.48,9.49,82927.0,9.2237,9.2334,9.214,9.2237,82927.0
2024-11-04 11:25:00,9.49,9.49,9.48,9.49,61751.0,9.2237,9.2237,9.214,9.2237,61751.0
2024-11-04 11:30:00,9.49,9.49,9.46,9.47,76183.0,9.2237,9.2237,9.1946,9.2043,76183.0
2024-11-04 11:35:00,9.47,9.48,9.46,9.46,46935.0,9.2043,9.214,9.1946,9.1946,46935.0
2024-11-04 11:40:00,9.46,9.47,9.45,9.46,66866.0,9.1946,9.2043,9.1848,9.1946,66866.0
2024-11-04 11:45:00,9.46,9.46,9.44,9.45,57153.0,9.1946,9.1946,9.1751,9.1848,57153.0
2024-11-04 11:50:00,9.45,9.46,9.44,9.45,47207.0,9.1848,9.1946,9.1751,9.1848,47207.0
2024-11-04 11:55:00,9.45,9.49,9.44,9.48,103834.0,9.1848,9.2237,9.1751,9.214,103834.0
2024-11-04 12:00:00,9.49,9.49,9.47,9.49,75459.0,9.2237,9.2237,9.2043,9.2237,75459.0
2024-11-04 12:05:00,9.48,9.5,9.48,9.49,76568.0,9.214,9.2334,9.214,9.2237,76568.0
2024-11-04 12:10:00,9.49,9.51,9.48,9.5,70249.0,9.2237,9.2432,9.214,9.2334,70249.0
2024-11-04 12:15:00,9.5,9.5,9.47,9.47,64640.0,9.2334,9.2334,9.2043,9.2043,64640.0
2024-11-04 12:20:00,9.47,9.49,9.45,9.46,58187.0,9.2043,9.2237,9.1848,9.1946,58187.0
2024-11-04 12:25:00,9.46,9.47,9.45,9.46,59268.0,9.1946,9.2043,9.1848,9.1946,59268.0
2024-11-04 12:30:00,9.45,9.47,9.45,9.46,62224.0,9.1848,9.2043,9.1848,9.1946,62224.0
2024-11-04 12:35:00,9.46,9.47,9.45,9.46,43382.0,9.1946,9.2043,9.1848,9.1946,43382.0
2024-11-04 12:40:00,9.46,9.46,9.45,9.45,20102.0,9.1946,9.1946,9.1848,9.1848,20102.0
2024-11-04 12:45:00,9.46,9.47,9.44,9.45,106087.0,9.1946,9.2043,9.1751,9.1848,106087.0
2024-11-04 12:50:00,9.45,9.45,9.43,9.43,64612.0,9.1848,9.1848,9.1654,9.1654,64612.0
2024-11-04 12:55:00,9.44,9.45,9.43,9.45,50167.0,9.1751,9.1848,9.1654,9.1848,50167.0
2024-11-04 13:00:00,9.44,9.45,9.42,9.42,62687.0,9.1751,9.1848,9.1557,9.1557,62687.0
2024-11-04 13:05:00,9.43,9.43,9.41,9.43,68263.0,9.1654,9.1654,9.146,9.1654,68263.0
2024-11-04 13:10:00,9.42,9.45,9.42,9.44,46945.0,9.1557,9.1848,9.1557,9.1751,46945.0
2024-11-04 13:15:00,9.44,9.44,9.43,9.44,33252.0,9.1751,9.1751,9.1654,9.1751,33252.0
2024-11-04 13:20:00,9.44,9.44,9.42,9.43,54419.0,9.1751,9.1751,9.1557,9.1654,54419.0
2024-11-04 13:25:00,9.43,9.45,9.43,9.45,50948.0,9.1654,9.1848,9.1654,9.1848,50948.0
2024-11-04 13:30:00,9.45,9.45,9.44,9.45,24424.0,9.1848,9.1848,9.1751,9.1848,24424.0
2024-11-04 13:35:00,9.45,9.46,9.44,9.46,39459.0,9.1848,9.1946,9.1751,9.1946,39459.0
2024-11-04 13:40:00,9.46,9.47,9.44,9.44,93036.0,9.1946,9.2043,9.1751,9.1751,93036.0
2024-11-04 13:45:00,9.45,9.48,9.43,9.47,132600.0,9.1848,9.214,9.1654,9.2043,132600.0
2024-11-04 13:50:00,9.47,9.48,9.47,9.47,70436.0,9.2043,9.214,9.2043,9.2043,70436.0
2024-11-04 13:55:00,9.47,9.49,9.47,9.49,40235.0,9.2043,9.2237,9.2043,9.2237,40235.0
2024-11-04 14:00:00,9.49,9.49,9.47,9.47,113784.0,9.2237,9.2237,9.2043,9.2043,113784.0
2024-11-04 14:05:00,9.47,9.48,9.47,9.47,30725.0,9.2043,9.214,9.2043,9.2043,30725.0
2024-11-04 14:10:00,9.47,9.49,9.47,9.49,53115.0,9.2043,9.2237,9.2043,9.2237,53115.0
2024-11-04 14:15:00,9.48,9.49,9.46,9.46,91758.0,9.214,9.2237,9.1946,9.1946,91758.0
2024-11-04 14:20:00,9.46,9.47,9.46,9.46,38932.0,9.1946,9.2043,9.1946,9.1946,38932.0
2024-11-04 14:25:00,9.46,9.47,9.45,9.46,115671.0,9.1946,9.2043,9.1848,9.1946,115671.0
2024-11-04 14:30:00,9.46,9.48,9.46,9.47,63399.0,9.1946,9.214,9.1946,9.2043,63399.0
2024-11-04 14:35:00,9.47,9.48,9.47,9.47,34979.0,9.2043,9.214,9.2043,9.2043,34979.0
2024-11-04 14:40:00,9.47,9.48,9.41,9.42,97795.0,9.2043,9.214,9.146,9.1557,97795.0
2024-11-04 14:45:00,9.41,9.42,9.38,9.38,165618.0,9.146,9.1557,9.1168,9.1168,165618.0
2024-11-04 14:50:00,9.38,9.39,9.38,9.38,93915.0,9.1168,9.1265,9.1168,9.1168,93915.0
2024-11-04 14:55:00,9.38,9.4,9.38,9.38,83548.0,9.1168,9.1363,9.1168,9.1168,83548.0
2024-11-04 15:00:00,9.38,9.41,9.38,9.41,119697.0,9.1168,9.146,9.1168,9.146,119697.0
2024-11-04 15:05:00,9.41,9.42,9.4,9.42,79857.0,9.146,9.1557,9.1363,9.1557,79857.0
2024-11-04 15:10:00,9.42,9.42,9.4,9.41,70064.0,9.1557,9.1557,9.1363,9.146,70064.0
2024-11-04 15:15:00,9.4,9.42,9.39,9.42,121226.0,9.1363,9.1557,9.1265,9.1557,121226.0
2024-11-04 15:20:00,9.42,9.43,9.42,9.43,56463.0,9.1557,9.1654,9.1557,9.1654,56463.0
2024-11-04 15:25:00,9.43,9.43,9.41,9.42,75420.0,9.1654,9.1654,9.146,9.1557,75420.0
2024-11-04 15:30:00,9.42,9.42,9.4,9.4,58419.0,9.1557,9.1557,9.1363,9.1363,58419.0
2024-11-04 15:35:00,9.4,9.41,9.39,9.41,90677.0,9.1363,9.146,9.1265,9.146,90677.0
2024-11-04 15:40:00,9.41,9.43,9.4,9.42,153857.0,9.146,9.1654,9.1363,9.1557,153857.0
2024-11-04 15:45:00,9.42,9.42,9.38,9.39,121713.0,9.1557,9.1557,9.1168,9.1265,121713.0
2024-11-04 15:50:00,9.39,9.4,9.35,9.36,439810.0,9.1265,9.1363,9.0877,9.0974,439810.0
2024-11-04 15:55:00,9.36,9.37,9.3,9.34,1344397.0,9.0974,9.1071,9.0391,9.0779,1344397.0
2024-11-05 09:30:00,9.3,9.31,9.17,9.2,791946.0,9.0391,9.0488,8.9127,8.9419,791946.0
2024-11-05 09:35:00,9.21,9.23,9.17,9.22,311255.0,8.9516,8.971,8.9127,8.9613,311255.0
2024-11-05 09:40:00,9.22,9.28,9.22,9.27,219872.0,8.9613,9.0196,8.9613,9.0099,219872.0
2024-11-05 09:45:00,9.28,9.28,9.24,9.26,679148.0,9.0196,9.0196,8.9807,9.0002,679148.0
2024-11-05 09:50:00,9.25,9.32,9.24,9.28,830319.0,8.9905,9.0585,8.9807,9.0196,830319.0
2024-11-05 09:55:00,9.28,9.29,9.25,9.27,271544.0,9.0196,9.0293,8.9905,9.0099,271544.0
2024-11-05 10:00:00,9.26,9.34,9.24,9.32,203736.0,9.0002,9.0779,8.9807,9.0585,203736.0
2024-11-05 10:05:00,9.31,9.33,9.31,9.32,83532.0,9.0488,9.0682,9.0488,9.0585,83532.0
2024-11-05 10:10:00,9.32,9.34,9.31,9.33,103279.0,9.0585,9.0779,9.0488,9.0682,103279.0
2024-11-05 10:15:00,9.33,9.33,9.29,9.29,28929.0,9.0682,9.0682,9.0293,9.0293,28929.0
2024-11-05 10:20:00,9.29,9.31,9.26,9.3,136191.0,9.0293,9.0488,9.0002,9.0391,136191.0
2024-11-05 10:25:00,9.3,9.32,9.26,9.28,88277.0,9.0391,9.0585,9.0002,9.0196,88277.0
2024-11-05 10:30:00,9.28,9.28,9.24,9.26,133853.0,9.0196,9.0196,8.9807,9.0002,133853.0
2024-11-05 10:35:00,9.26,9.27,9.25,9.27,124665.0,9.0002,9.0099,8.9905,9.0099,124665.0
2024-11-05 10:40:00,9.27,9.32,9.26,9.32,73795.0,9.0099,9.0585,9.0002,9.0585,73795.0
2024-11-05 10:45:00,9.31,9.32,9.29,9.3,89776.0,9.0488,9.0585,9.0293,9.0391,89776.0
2024-11-05 10:50:00,9.3,9.32,9.29,9.3,91743.0,9.0391,9.0585,9.0293,9.0391,91743.0
2024-11-05 10:55:00,9.3,9.31,9.28,9.29,61123.0,9.0391,9.0488,9.0196,9.0293,61123.0
2024-11-05 11:00:00,9.3,9.34,9.29,9.34,88607.0,9.0391,9.0779,9.0293,9.0779,88607.0
2024-11-05 11:05:00,9.34,9.35,9.32,9.35,117696.0,9.0779,9.0877,9.0585,9.0877,117696.0
2024-11-05 11:10:00,9.35,9.37,9.34,9.36,66856.0,9.0877,9.1071,9.0779,9.0974,66856.0
2024-11-05 11:15:00,9.36,9.36,9.34,9.35,183131.0,9.0974,9.0974,9.0779,9.0877,183131.0
2024-11-05 11:20:00,9.35,9.38,9.34,9.38,76807.0,9.0877,9.1168,9.0779,9.1168,76807.0
2024-11-05 11:25:00,9.38,9.4,9.36,9.39,134256.0,9.1168,9.1363,9.0974,9.1265,134256.0
2024-11-05 11:30:00,9.38,9.42,9.38,9.41,88209.0,9.1168,9.1557,9.1168,9.146,88209.0
2024-11-05 11:35:00,9.4,9.42,9.4,9.42,74051.0,9.1363,9.1557,9.1363,9.1557,74051.0
2024-11-05 11:40:00,9.42,9.42,9.4,9.41,48379.0,9.1557,9.1557,9.1363,9.146,48379.0
2024-11-05 11:45:00,9.41,9.42,9.4,9.42,101916.0,9.146,9.1557,9.1363,9.1557,101916.0
2024-11-05 11:50:00,9.41,9.43,9.41,9.42,104121.0,9.146,9.1654,9.146,9.1557,104121.0
2024-11-05 11:55:00,9.41,9.43,9.41,9.43,55548.0,9.146,9.1654,9.146,9.1654,55548.0
2024-11-05 12:00:00,9.43,9.44,9.41,9.41,115461.0,9.1654,9.1751,9.146,9.146,115461.0
2024-11-05 12:05:00,9.41,9.42,9.4,9.41,86150.0,9.146,9.1557,9.1363,9.146,86150.0
2024-11-05 12:10:00,9.41,9.41,9.39,9.39,56609.0,9.146,9.146,9.1265,9.1265,56609.0
2024-11-05 12:15:00,9.39,9.43,9.39,9.43,81642.0,9.1265,9.1654,9.1265,9.1654,81642.0
2024-11-05 12:20:00,9.43,9.43,9.42,9.43,32220.0,9.1654,9.1654,9.1557,9.1654,32220.0
2024-11-05 12:25:00,9.43,9.43,9.37,9.39,110318.0,9.1654,9.1654,9.1071,9.1265,110318.0
2024-11-05 12:30:00,9.39,9.41,9.37,9.39,91197.0,9.1265,9.146,9.1071,9.1265,91197.0
2024-11-05 12:35:00,9.39,9.4,9.39,9.39,28847.0,9.1265,9.1363,9.1265,9.1265,28847.0
2024-11-05 12:40:00,9.39,9.42,9.38,9.41,79885.0,9.1265,9.1557,9.1168,9.146,79885.0
2024-11-05 12:45:00,9.42,9.43,9.41,9.42,80948.0,9.1557,9.1654,9.146,9.1557,80948.0
2024-11-05 12:50:00,9.41,9.43,9.41,9.43,81015.0,9.146,9.1654,9.146,9.1654,81015.0
2024-11-05 12:55:00,9.43,9.44,9.42,9.43,60381.0,9.1654,9.1751,9.1557,9.1654,60381.0
2024-11-05 13:00:00,9.42,9.44,9.42,9.43,48192.0,9.1557,9.1751,9.1557,9.1654,48192.0
2024-11-05 13:05:00,9.44,9.46,9.43,9.46,107577.0,9.1751,9.1946,9.1654,9.1946,107577.0
2024-11-05 13:10:00,9.45,9.46,9.42,9.42,54620.0,9.1848,9.1946,9.1557,9.1557,54620.0
2024-11-05 13:15:00,9.43,9.44,9.41,9.44,122849.0,9.1654,9.1751,9.146,9.1751,122849.0
2024-11-05 13:20:00,9.43,9.46,9.42,9.45,87400.0,9.1654,9.1946,9.1557,9.1848,87400.0
2024-11-05 13:25:00,9.45,9.46,9.45,9.46,62340.0,9.1848,9.1946,9.1848,9.1946,62340.0
2024-11-05 13:30:00,9.46,9.48,9.45,9.48,69581.0,9.1946,9.214,9.1848,9.214,69581.0
2024-11-05 13:35:00,9.47,9.48,9.45,9.46,64050.0,9.2043,9.214,9.1848,9.1946,64050.0
2024-11-05 13:40:00,9.46,9.48,9.46,9.46,83749.0,9.1946,9.214,9.1946,9.1946,83749.0
2024-11-05 13:45:00,9.47,9.47,9.46,9.46,24231.0,9.2043,9.2043,9.1946,9.1946,24231.0
2024-11-05 13:50:00,9.46,9.53,9.46,9.53,215947.0,9.1946,9.2626,9.1946,9.2626,215947.0
2024-11-05 13:55:00,9.53,9.53,9.51,9.53,81191.0,9.2626,9.2626,9.2432,9.2626,81191.0
2024-11-05 14:00:00,9.53,9.55,9.52,9.54,76773.0,9.2626,9.282,9.2529,9.2723,76773.0
2024-11-05 14:05:00,9.54,9.56,9.53,9.56,143400.0,9.2723,9.2918,9.2626,9.2918,143400.0
2024-11-05 14:10:00,9.55,9.56,9.54,9.55,51749.0,9.282,9.2918,9.2723,9.282,51749.0
2024-11-05 14:15:00,9.54,9.55,9.53,9.54,75725.0,9.2723,9.282,9.2626,9.2723,75725.0
2024-11-05 14:20:00,9.54,9.54,9.52,9.54,68354.0,9.2723,9.2723,9.2529,9.2723,68354.0
2024-11-05 14:25:00,9.54,9.54,9.52,9.52,35799.0,9.2723,9.2723,9.2529,9.2529,35799.0
2024-11-05 14:30:00,9.52,9.55,9.51,9.51,133619.0,9.2529,9.282,9.2432,9.2432,133619.0
2024-11-05 14:35:00,9.52,9.54,9.5,9.54,86239.0,9.2529,9.2723,9.2334,9.2723,86239.0
2024-11-05 14:40:00,9.53,9.54,9.5,9.5,126401.0,9.2626,9.2723,9.2334,9.2334,126401.0
2024-11-05 14:45:00,9.51,9.52,9.5,9.51,100352.0,9.2432,9.2529,9.2334,9.2432,100352.0
2024-11-05 14:50:00,9.51,9.51,9.48,9.5,78275.0,9.2432,9.2432,9.214,9.2334,78275.0
2024-11-05 14:55:00,9.5,9.5,9.48,9.5,90577.0,9.2334,9.2334,9.214,9.2334,90577.0
2024-11-05 15:00:00,9.49,9.52,9.48,9.52,95950.0,9.2237,9.2529,9.214,9.2529,95950.0
2024-11-05 15:05:00,9.52,9.53,9.49,9.52,247734.0,9.2529,9.2626,9.2237,9.2529,247734.0
2024-11-05 15:10:00,9.53,9.55,9.51,9.54,157033.0,9.2626,9.282,9.2432,9.2723,157033.0
2024-11-05 15:15:00,9.54,9.55,9.52,9.53,112797.0,9.2723,9.282,9.2529,9.2626,112797.0
2024-11-05 15:20:00,9.52,9.53,9.51,9.52,94484.0,9.2529,9.2626,9.2432,9.2529,94484.0
2024-11-05 15:25:00,9.52,9.52,9.5,9.52,54628.0,9.2529,9.2529,9.2334,9.2529,54628.0
2024-11-05 15:30:00,9.52,9.52,9.48,9.5,130069.0,9.2529,9.2529,9.214,9.2334,130069.0
2024-11-05 15:35:00,9.5,9.51,9.49,9.51,128012.0,9.2334,9.2432,9.2237,9.2432,128012.0
2024-11-05 15:40:00,9.5,9.53,9.5,9.53,138140.0,9.2334,9.2626,9.2334,9.2626,138140.0
2024-11-05 15:45:00,9.53,9.55,9.52,9.54,231813.0,9.2626,9.282,9.2529,9.2723,231813.0
2024-11-05 15:50:00,9.54,9.6,9.54,9.59,819300.0,9.2723,9.3306,9.2723,9.3209,819300.0
2024-11-05 15:55:00,9.59,9.62,9.58,9.62,1803799.0,9.3209,9.3501,9.3112,9.3501,1803799.0
2024-11-06 09:30:00,9.82,9.85,9.67,9.79,753423.0,9.5445,9.5736,9.3987,9.5153,753423.0
2024-11-06 09:35:00,9.79,9.85,9.72,9.79,306021.0,9.5153,9.5736,9.4473,9.5153,306021.0
2024-11-06 09:40:00,9.8,9.82,9.72,9.73,349191.0,9.525,9.5445,9.4473,9.457,349191.0
2024-11-06 09:45:00,9.73,9.75,9.7,9.71,240830.0,9.457,9.4764,9.4278,9.4376,240830.0
2024-11-06 09:50:00,9.71,9.74,9.67,9.71,463270.0,9.4376,9.4667,9.3987,9.4376,463270.0
2024-11-06 09:55:00,9.71,9.71,9.63,9.68,341014.0,9.4376,9.4376,9.3598,9.4084,341014.0
2024-11-06 10:00:00,9.68,9.75,9.64,9.75,375986.0,9.4084,9.4764,9.3695,9.4764,375986.0
2024-11-06 10:05:00,9.75,9.8,9.73,9.78,229842.0,9.4764,9.525,9.457,9.5056,229842.0
2024-11-06 10:10:00,9.78,9.78,9.72,9.77,213279.0,9.5056,9.5056,9.4473,9.4959,213279.0
2024-11-06 10:15:00,9.77,9.8,9.71,9.74,223970.0,9.4959,9.525,9.4376,9.4667,223970.0
2024-11-06 10:20:00,9.74,9.77,9.73,9.76,166365.0,9.4667,9.4959,9.457,9.4862,166365.0
2024-11-06 10:25:00,9.75,9.75,9.68,9.69,178913.0,9.4764,9.4764,9.4084,9.4181,178913.0
2024-11-06 10:30:00,9.69,9.69,9.64,9.67,118115.0,9.4181,9.4181,9.3695,9.3987,118115.0
2024-11-06 10:35:00,9.67,9.67,9.63,9.64,140574.0,9.3987,9.3987,9.3598,9.3695,140574.0
2024-11-06 10:40:00,9.63,9.64,9.58,9.59,279720.0,9.3598,9.3695,9.3112,9.3209,279720.0
2024-11-06 10:45:00,9.59,9.6,9.56,9.58,140862.0,9.3209,9.3306,9.2918,9.3112,140862.0
2024-11-06 10:50:00,9.57,9.59,9.55,9.59,128162.0,9.3015,9.3209,9.282,9.3209,128162.0
2024-11-06 10:55:00,9.59,9.59,9.52,9.53,165501.0,9.3209,9.3209,9.2529,9.2626,165501.0
2024-11-06 11:00:00,9.53,9.55,9.51,9.54,127971.0,9.2626,9.282,9.2432,9.2723,127971.0
2024-11-06 11:05:00,9.54,9.54,9.51,9.52,109636.0,9.2723,9.2723,9.2432,9.2529,109636.0
2024-11-06 11:10:00,9.53,9.57,9.51,9.55,98299.0,9.2626,9.3015,9.2432,9.282,98299.0
2024-11-06 11:15:00,9.55,9.57,9.54,9.55,151469.0,9.282,9.3015,9.2723,9.282,151469.0
2024-11-06 11:20:00,9.56,9.59,9.52,9.59,143443.0,9.2918,9.3209,9.2529,9.3209,143443.0
2024-11-06 11:25:00,9.59,9.6,9.55,9.57,49635.0,9.3209,9.3306,9.282,9.3015,49635.0
2024-11-06 11:30:00,9.56,9.57,9.51,9.55,200184.0,9.2918,9.3015,9.2432,9.282,200184.0
2024-11-06 11:35:00,9.55,9.57,9.54,9.55,70048.0,9.282,9.3015,9.2723,9.282,70048.0
2024-11-06 11:40:00,9.54,9.58,9.54,9.55,43067.0,9.2723,9.3112,9.2723,9.282,43067.0
2024-11-06 11:45:00,9.56,9.57,9.54,9.54,64432.0,9.2918,9.3015,9.2723,9.2723,64432.0
2024-11-06 11:50:00,9.54,9.57,9.53,9.57,68609.0,9.2723,9.3015,9.2626,9.3015,68609.0
2024-11-06 11:55:00,9.57,9.59,9.56,9.57,92117.0,9.3015,9.3209,9.2918,9.3015,92117.0
2024-11-06 12:00:00,9.57,9.57,9.55,9.55,32665.0,9.3015,9.3015,9.282,9.282,32665.0
2024-11-06 12:05:00,9.56,9.57,9.54,9.55,72131.0,9.2918,9.3015,9.2723,9.282,72131.0
2024-11-06 12:10:00,9.54,9.59,9.54,9.57,48885.0,9.2723,9.3209,9.2723,9.3015,48885.0
2024-11-06 12:15:00,9.58,9.58,9.54,9.54,73038.0,9.3112,9.3112,9.2723,9.2723,73038.0
2024-11-06 12:20:00,9.55,9.55,9.53,9.54,52614.0,9.282,9.282,9.2626,9.2723,52614.0
2024-11-06 12:25:00,9.54,9.56,9.52,9.55,53525.0,9.2723,9.2918,9.2529,9.282,53525.0
2024-11-06 12:30:00,9.55,9.58,9.54,9.55,81801.0,9.282,9.3112,9.2723,9.282,81801.0
2024-11-06 12:35:00,9.55,9.56,9.53,9.54,55443.0,9.282,9.2918,9.2626,9.2723,55443.0
2024-11-06 12:40:00,9.55,9.55,9.53,9.54,68360.0,9.282,9.282,9.2626,9.2723,68360.0
2024-11-06 12:45:00,9.54,9.56,9.53,9.55,54432.0,9.2723,9.2918,9.2626,9.282,54432.0
2024-11-06 12:50:00,9.55,9.58,9.55,9.57,46397.0,9.282,9.3112,9.282,9.3015,46397.0
2024-11-06 12:55:00,9.57,9.61,9.57,9.57,182650.0,9.3015,9.3404,9.3015,9.3015,182650.0
2024-11-06 13:00:00,9.58,9.58,9.55,9.57,41728.0,9.3112,9.3112,9.282,9.3015,41728.0
2024-11-06 13:05:00,9.57,9.58,9.56,9.57,41493.0,9.3015,9.3112,9.2918,9.3015,41493.0
2024-11-06 13:10:00,9.57,9.6,9.56,9.59,101804.0,9.3015,9.3306,9.2918,9.3209,101804.0
2024-11-06 13:15:00,9.59,9.63,9.58,9.62,103558.0,9.3209,9.3598,9.3112,9.3501,103558.0
2024-11-06 13:20:00,9.62,9.64,9.57,9.6,167843.0,9.3501,9.3695,9.3015,9.3306,167843.0
2024-11-06 13:25:00,9.6,9.61,9.59,9.6,60042.0,9.3306,9.3404,9.3209,9.3306,60042.0
2024-11-06 13:30:00,9.59,9.62,9.59,9.61,64296.0,9.3209,9.3501,9.3209,9.3404,64296.0
2024-11-06 13:35:00,9.61,9.61,9.58,9.6,47980.0,9.3404,9.3404,9.3112,9.3306,47980.0
2024-11-06 13:40:00,9.6,9.6,9.58,9.59,216099.0,9.3306,9.3306,9.3112,9.3209,216099.0
2024-11-06 13:45:00,9.58,9.6,9.54,9.55,365365.0,9.3112,9.3306,9.2723,9.282,365365.0
2024-11-06 13:50:00,9.55,9.56,9.54,9.55,100943.0,9.282,9.2918,9.2723,9.282,100943.0
2024-11-06 13:55:00,9.55,9.57,9.55,9.55,70128.0,9.282,9.3015,9.282,9.282,70128.0
2024-11-06 14:00:00,9.56,9.57,9.53,9.53,122688.0,9.2918,9.3015,9.2626,9.2626,122688.0
2024-11-06 14:05:00,9.54,9.54,9.49,9.5,339818.0,9.2723,9.2723,9.2237,9.2334,339818.0
2024-11-06 14:10:00,9.5,9.5,9.47,9.48,131792.0,9.2334,9.2334,9.2043,9.214,131792.0
2024-11-06 14:15:00,9.49,9.49,9.43,9.44,518497.0,9.2237,9.2237,9.1654,9.1751,518497.0
2024-11-06 14:20:00,9.43,9.45,9.43,9.43,204052.0,9.1654,9.1848,9.1654,9.1654,204052.0
2024-11-06 14:25:00,9.44,9.45,9.42,9.44,205113.0,9.1751,9.1848,9.1557,9.1751,205113.0
2024-11-06 14:30:00,9.44,9.45,9.4,9.41,151828.0,9.1751,9.1848,9.1363,9.146,151828.0
2024-11-06 14:35:00,9.41,9.41,9.38,9.4,209243.0,9.146,9.146,9.1168,9.1363,209243.0
2024-11-06 14:40:00,9.39,9.4,9.34,9.36,341610.0,9.1265,9.1363,9.0779,9.0974,341610.0
2024-11-06 14:45:00,9.36,9.4,9.33,9.38,626566.0,9.0974,9.1363,9.0682,9.1168,626566.0
2024-11-06 14:50:00,9.39,9.39,9.35,9.36,93584.0,9.1265,9.1265,9.0877,9.0974,93584.0
2024-11-06 14:55:00,9.35,9.36,9.34,9.36,103758.0,9.0877,9.0974,9.0779,9.0974,103758.0
2024-11-06 15:00:00,9.36,9.38,9.35,9.37,81122.0,9.0974,9.1168,9.0877,9.1071,81122.0
2024-11-06 15:05:00,9.36,9.36,9.33,9.34,168811.0,9.0974,9.0974,9.0682,9.0779,168811.0
2024-11-06 15:10:00,9.35,9.35,9.31,9.32,253011.0,9.0877,9.0877,9.0488,9.0585,253011.0
2024-11-06 15:15:00,9.32,9.33,9.3,9.3,362826.0,9.0585,9.0682,9.0391,9.0391,362826.0
2024-11-06 15:20:00,9.31,9.34,9.3,9.34,173270.0,9.0488,9.0779,9.0391,9.0779,173270.0
2024-11-06 15:25:00,9.34,9.36,9.33,9.35,166701.0,9.0779,9.0974,9.0682,9.0877,166701.0
2024-11-06 15:30:00,9.35,9.35,9.32,9.34,207795.0,9.0877,9.0877,9.0585,9.0779,207795.0
2024-11-06 15:35:00,9.34,9.35,9.3,9.3,241822.0,9.0779,9.0877,9.0391,9.0391,241822.0
2024-11-06 15:40:00,9.3,9.32,9.29,9.29,243879.0,9.0391,9.0585,9.0293,9.0293,243879.0
2024-11-06 15:45:00,9.29,9.32,9.29,9.32,258991.0,9.0293,9.0585,9.0293,9.0585,258991.0
2024-11-06 15:50:00,9.32,9.33,9.26,9.27,744050.0,9.0585,9.0682,9.0002,9.0099,744050.0
2024-11-06 15:55:00,9.27,9.27,9.21,9.21,1959285.0,9.0099,9.0099,8.9516,8.9516,1959285.0
2024-11-07 09:30:00,9.38,9.59,9.32,9.33,1699409.0,9.1168,9.3209,9.0585,9.0682,1699409.0
2024-11-07 09:35:00,9.33,9.42,9.32,9.39,305887.0,9.0682,9.1557,9.0585,9.1265,305887.0
2024-11-07 09:40:00,9.38,9.41,9.34,9.37,244018.0,9.1168,9.146,9.0779,9.1071,244018.0
2024-11-07 09:45:00,9.37,9.49,9.36,9.47,326784.0,9.1071,9.2237,9.0974,9.2043,326784.0
2024-11-07 09:50:00,9.47,9.53,9.45,9.47,284896.0,9.2043,9.2626,9.1848,9.2043,284896.0
2024-11-07 09:55:00,9.47,9.48,9.36,9.38,172419.0,9.2043,9.214,9.0974,9.1168,172419.0
2024-11-07 10:00:00,9.38,9.43,9.35,9.42,204245.0,9.1168,9.1654,9.0877,9.1557,204245.0
2024-11-07 10:05:00,9.43,9.44,9.39,9.43,133423.0,9.1654,9.1751,9.1265,9.1654,133423.0
2024-11-07 10:10:00,9.43,9.46,9.38,9.39,159076.0,9.1654,9.1946,9.1168,9.1265,159076.0
2024-11-07 10:15:00,9.39,9.41,9.36,9.38,227552.0,9.1265,9.146,9.0974,9.1168,227552.0
2024-11-07 10:20:00,9.37,9.38,9.34,9.35,285787.0,9.1071,9.1168,9.0779,9.0877,285787.0
2024-11-07 10:25:00,9.35,9.39,9.35,9.39,95543.0,9.0877,9.1265,9.0877,9.1265,95543.0
2024-11-07 10:30:00,9.38,9.48,9.36,9.47,492274.0,9.1168,9.214,9.0974,9.2043,492274.0
2024-11-07 10:35:00,9.48,9.53,9.47,9.5,303687.0,9.214,9.2626,9.2043,9.2334,303687.0
2024-11-07 10:40:00,9.5,9.51,9.47,9.51,107311.0,9.2334,9.2432,9.2043,9.2432,107311.0
2024-11-07 10:45:00,9.51,9.51,9.48,9.49,53283.0,9.2432,9.2432,9.214,9.2237,53283.0
2024-11-07 10:50:00,9.48,9.52,9.48,9.51,169499.0,9.214,9.2529,9.214,9.2432,169499.0
2024-11-07 10:55:00,9.51,9.51,9.46,9.49,101847.0,9.2432,9.2432,9.1946,9.2237,101847.0
2024-11-07 11:00:00,9.49,9.5,9.45,9.45,63892.0,9.2237,9.2334,9.1848,9.1848,63892.0
2024-11-07 11:05:00,9.45,9.49,9.44,9.47,205897.0,9.1848,9.2237,9.1751,9.2043,205897.0
2024-11-07 11:10:00,9.47,9.48,9.41,9.43,98070.0,9.2043,9.214,9.146,9.1654,98070.0
2024-11-07 11:15:00,9.42,9.42,9.38,9.39,157100.0,9.1557,9.1557,9.1168,9.1265,157100.0
2024-11-07 11:20:00,9.39,9.42,9.38,9.41,117006.0,9.1265,9.1557,9.1168,9.146,117006.0
2024-11-07 11:25:00,9.4,9.41,9.38,9.38,183140.0,9.1363,9.146,9.1168,9.1168,183140.0
2024-11-07 11:30:00,9.38,9.42,9.38,9.39,120768.0,9.1168,9.1557,9.1168,9.1265,120768.0
2024-11-07 11:35:00,9.39,9.4,9.38,9.38,88376.0,9.1265,9.1363,9.1168,9.1168,88376.0
2024-11-07 11:40:00,9.38,9.4,9.38,9.39,54237.0,9.1168,9.1363,9.1168,9.1265,54237.0
2024-11-07 11:45:00,9.39,9.41,9.38,9.41,86757.0,9.1265,9.146,9.1168,9.146,86757.0
2024-11-07 11:50:00,9.41,9.41,9.37,9.38,141403.0,9.146,9.146,9.1071,9.1168,141403.0
2024-11-07 11:55:00,9.38,9.39,9.33,9.35,212497.0,9.1168,9.1265,9.0682,9.0877,212497.0
2024-11-07 12:00:00,9.36,9.36,9.33,9.34,277442.0,9.0974,9.0974,9.0682,9.0779,277442.0
2024-11-07 12:05:00,9.34,9.35,9.32,9.33,234045.0,9.0779,9.0877,9.0585,9.0682,234045.0
2024-11-07 12:10:00,9.33,9.35,9.31,9.35,231554.0,9.0682,9.0877,9.0488,9.0877,231554.0
2024-11-07 12:15:00,9.35,9.35,9.32,9.32,114798.0,9.0877,9.0877,9.0585,9.0585,114798.0
2024-11-07 12:20:00,9.32,9.35,9.32,9.33,164622.0,9.0585,9.0877,9.0585,9.0682,164622.0
2024-11-07 12:25:00,9.33,9.36,9.33,9.36,56924.0,9.0682,9.0974,9.0682,9.0974,56924.0
2024-11-07 12:30:00,9.36,9.36,9.33,9.34,91809.0,9.0974,9.0974,9.0682,9.0779,91809.0
2024-11-07 12:35:00,9.34,9.35,9.31,9.32,155787.0,9.0779,9.0877,9.0488,9.0585,155787.0
2024-11-07 12:40:00,9.31,9.33,9.31,9.33,97840.0,9.0488,9.0682,9.0488,9.0682,97840.0
2024-11-07 12:45:00,9.33,9.33,9.31,9.31,77165.0,9.0682,9.0682,9.0488,9.0488,77165.0
2024-11-07 12:50:00,9.32,9.34,9.31,9.34,90891.0,9.0585,9.0779,9.0488,9.0779,90891.0
2024-11-07 12:55:00,9.34,9.34,9.32,9.33,44699.0,9.0779,9.0779,9.0585,9.0682,44699.0
2024-11-07 13:00:00,9.33,9.33,9.3,9.3,111867.0,9.0682,9.0682,9.0391,9.0391,111867.0
2024-11-07 13:05:00,9.3,9.31,9.3,9.3,46042.0,9.0391,9.0488,9.0391,9.0391,46042.0
2024-11-07 13:10:00,9.3,9.31,9.28,9.3,204400.0,9.0391,9.0488,9.0196,9.0391,204400.0
2024-11-07 13:15:00,9.3,9.32,9.3,9.3,87971.0,9.0391,9.0585,9.0391,9.0391,87971.0
2024-11-07 13:20:00,9.3,9.32,9.3,9.3,42067.0,9.0391,9.0585,9.0391,9.0391,42067.0
2024-11-07 13:25:00,9.3,9.31,9.27,9.28,208172.0,9.0391,9.0488,9.0099,9.0196,208172.0
2024-11-07 13:30:00,9.28,9.28,9.26,9.28,111833.0,9.0196,9.0196,9.0002,9.0196,111833.0
2024-11-07 13:35:00,9.28,9.28,9.27,9.28,25692.0,9.0196,9.0196,9.0099,9.0196,25692.0
2024-11-07 13:40:00,9.27,9.29,9.26,9.28,152336.0,9.0099,9.0293,9.0002,9.0196,152336.0
2024-11-07 13:45:00,9.27,9.28,9.26,9.27,101278.0,9.0099,9.0196,9.0002,9.0099,101278.0
2024-11-07 13:50:00,9.27,9.28,9.26,9.28,98655.0,9.0099,9.0196,9.0002,9.0196,98655.0
2024-11-07 13:55:00,9.28,9.3,9.26,9.28,145247.0,9.0196,9.0391,9.0002,9.0196,145247.0
2024-11-07 14:00:00,9.28,9.3,9.25,9.26,162602.0,9.0196,9.0391,8.9905,9.0002,162602.0
2024-11-07 14:05:00,9.26,9.28,9.25,9.28,105683.0,9.0002,9.0196,8.9905,9.0196,105683.0
2024-11-07 14:10:00,9.28,9.31,9.28,9.3,81172.0,9.0196,9.0488,9.0196,9.0391,81172.0
2024-11-07 14:15:00,9.3,9.3,9.29,9.29,41714.0,9.0391,9.0391,9.0293,9.0293,41714.0
2024-11-07 14:20:00,9.29,9.33,9.28,9.33,112802.0,9.0293,9.0682,9.0196,9.0682,112802.0
2024-11-07 14:25:00,9.33,9.34,9.31,9.32,110682.0,9.0682,9.0779,9.0488,9.0585,110682.0
2024-11-07 14:30:00,9.32,9.33,9.3,9.31,103227.0,9.0585,9.0682,9.0391,9.0488,103227.0
2024-11-07 14:35:00,9.31,9.33,9.29,9.3,83429.0,9.0488,9.0682,9.0293,9.0391,83429.0
2024-11-07 14:40:00,9.29,9.3,9.27,9.29,86559.0,9.0293,9.0391,9.0099,9.0293,86559.0
2024-11-07 14:45:00,9.29,9.3,9.27,9.28,117338.0,9.0293,9.0391,9.0099,9.0196,117338.0
2024-11-07 14:50:00,9.29,9.32,9.28,9.3,174397.0,9.0293,9.0585,9.0196,9.0391,174397.0
2024-11-07 14:55:00,9.31,9.35,9.3,9.34,216304.0,9.0488,9.0877,9.0391,9.0779,216304.0
2024-11-07 15:00:00,9.34,9.34,9.31,9.33,98643.0,9.0779,9.0779,9.0488,9.0682,98643.0
2024-11-07 15:05:00,9.32,9.37,9.32,9.37,100986.0,9.0585,9.1071,9.0585,9.1071,100986.0
2024-11-07 15:10:00,9.36,9.37,9.34,9.37,205098.0,9.0974,9.1071,9.0779,9.1071,205098.0
2024-11-07 15:15:00,9.37,9.39,9.34,9.36,205111.0,9.1071,9.1265,9.0779,9.0974,205111.0
2024-11-07 15:20:00,9.36,9.39,9.35,9.36,279030.0,9.0974,9.1265,9.0877,9.0974,279030.0
2024-11-07 15:25:00,9.36,9.36,9.33,9.34,108224.0,9.0974,9.0974,9.0682,9.0779,108224.0
2024-11-07 15:30:00,9.34,9.34,9.32,9.33,128010.0,9.0779,9.0779,9.0585,9.0682,128010.0
2024-11-07 15:35:00,9.33,9.34,9.3,9.3,257350.0,9.0682,9.0779,9.0391,9.0391,257350.0
2024-11-07 15:40:00,9.31,9.31,9.28,9.29,170726.0,9.0488,9.0488,9.0196,9.0293,170726.0
2024-11-07 15:45:00,9.29,9.29,9.27,9.28,334104.0,9.0293,9.0293,9.0099,9.0196,334104.0
2024-11-07 15:50:00,9.29,9.3,9.25,9.27,565551.0,9.0293,9.0391,8.9905,9.0099,565551.0
2024-11-07 15:55:00,9.27,9.28,9.26,9.26,1097121.0,9.0099,9.0196,9.0002,9.0002,1097121.0
2024-11-08 09:30:00,9.26,9.27,9.12,9.19,796183.0,9.0002,9.0099,8.8641,8.9321,796183.0
2024-11-08 09:35:00,9.2,9.2,9.15,9.16,302664.0,8.9419,8.9419,8.8933,8.903,302664.0
2024-11-08 09:40:00,9.16,9.23,9.15,9.22,225130.0,8.903,8.971,8.8933,8.9613,225130.0
2024-11-08 09:45:00,9.22,9.27,9.16,9.21,358934.0,8.9613,9.0099,8.903,8.9516,358934.0
2024-11-08 09:50:00,9.21,9.25,9.21,9.23,174798.0,8.9516,8.9905,8.9516,8.971,174798.0
2024-11-08 09:55:00,9.23,9.27,9.22,9.26,133783.0,8.971,9.0099,8.9613,9.0002,133783.0
2024-11-08 10:00:00,9.26,9.28,9.2,9.25,307302.0,9.0002,9.0196,8.9419,8.9905,307302.0
2024-11-08 10:05:00,9.24,9.26,9.2,9.24,195108.0,8.9807,9.0002,8.9419,8.9807,195108.0
2024-11-08 10:10:00,9.23,9.27,9.22,9.27,186401.0,8.971,9.0099,8.9613,9.0099,186401.0
2024-11-08 10:15:00,9.26,9.27,9.18,9.18,230189.0,9.0002,9.0099,8.9224,8.9224,230189.0
2024-11-08 10:20:00,9.18,9.2,9.15,9.17,220561.0,8.9224,8.9419,8.8933,8.9127,220561.0
2024-11-08 10:25:00,9.18,9.19,9.15,9.16,331698.0,8.9224,8.9321,8.8933,8.903,331698.0
2024-11-08 10:30:00,9.16,9.17,9.13,9.16,246700.0,8.903,8.9127,8.8738,8.903,246700.0
2024-11-08 10:35:00,9.15,9.16,9.15,9.16,116826.0,8.8933,8.903,8.8933,8.903,116826.0
2024-11-08 10:40:00,9.16,9.17,9.13,9.16,179331.0,8.903,8.9127,8.8738,8.903,179331.0
2024-11-08 10:45:00,9.16,9.18,9.12,9.14,286049.0,8.903,8.9224,8.8641,8.8835,286049.0
2024-11-08 10:50:00,9.14,9.17,9.13,9.15,157932.0,8.8835,8.9127,8.8738,8.8933,157932.0
2024-11-08 10:55:00,9.14,9.15,9.12,9.12,129577.0,8.8835,8.8933,8.8641,8.8641,129577.0
2024-11-08 11:00:00,9.13,9.19,9.12,9.19,436347.0,8.8738,8.9321,8.8641,8.9321,436347.0
2024-11-08 11:05:00,9.19,9.22,9.18,9.21,410008.0,8.9321,8.9613,8.9224,8.9516,410008.0
2024-11-08 11:10:00,9.2,9.21,9.17,9.18,459440.0,8.9419,8.9516,8.9127,8.9224,459440.0
2024-11-08 11:15:00,9.19,9.28,9.18,9.26,633145.0,8.9321,9.0196,8.9224,9.0002,633145.0
2024-11-08 11:20:00,9.26,9.29,9.23,9.28,354160.0,9.0002,9.0293,8.971,9.0196,354160.0
2024-11-08 11:25:00,9.29,9.32,9.28,9.29,617199.0,9.0293,9.0585,9.0196,9.0293,617199.0
2024-11-08 11:30:00,9.29,9.32,9.27,9.29,194822.0,9.0293,9.0585,9.0099,9.0293,194822.0
2024-11-08 11:35:00,9.29,9.34,9.28,9.34,163738.0,9.0293,9.0779,9.0196,9.0779,163738.0
2024-11-08 11:40:00,9.34,9.35,9.29,9.32,167437.0,9.0779,9.0877,9.0293,9.0585,167437.0
2024-11-08 11:45:00,9.31,9.33,9.31,9.33,105986.0,9.0488,9.0682,9.0488,9.0682,105986.0
2024-11-08 11:50:00,9.33,9.36,9.32,9.36,147611.0,9.0682,9.0974,9.0585,9.0974,147611.0
2024-11-08 11:55:00,9.35,9.37,9.35,9.37,172780.0,9.0877,9.1071,9.0877,9.1071,172780.0
2024-11-08 12:00:00,9.37,9.39,9.34,9.35,173225.0,9.1071,9.1265,9.0779,9.0877,173225.0
2024-11-08 12:05:00,9.35,9.35,9.31,9.32,95882.0,9.0877,9.0877,9.0488,9.0585,95882.0
2024-11-08 12:10:00,9.31,9.32,9.3,9.31,59609.0,9.0488,9.0585,9.0391,9.0488,59609.0
2024-11-08 12:15:00,9.3,9.31,9.27,9.27,49498.0,9.0391,9.0488,9.0099,9.0099,49498.0
2024-11-08 12:20:00,9.27,9.28,9.24,9.26,148630.0,9.0099,9.0196,8.9807,9.0002,148630.0
2024-11-08 12:25:00,9.26,9.26,9.22,9.22,137368.0,9.0002,9.0002,8.9613,8.9613,137368.0
2024-11-08 12:30:00,9.22,9.25,9.21,9.22,101338.0,8.9613,8.9905,8.9516,8.9613,101338.0
2024-11-08 12:35:00,9.21,9.22,9.2,9.2,87076.0,8.9516,8.9613,8.9419,8.9419,87076.0
2024-11-08 12:40:00,9.2,9.22,9.19,9.2,159568.0,8.9419,8.9613,8.9321,8.9419,159568.0
2024-11-08 12:45:00,9.2,9.21,9.18,9.19,169476.0,8.9419,8.9516,8.9224,8.9321,169476.0
2024-11-08 12:50:00,9.19,9.2,9.18,9.19,121473.0,8.9321,8.9419,8.9224,8.9321,121473.0
2024-11-08 12:55:00,9.19,9.2,9.18,9.19,149616.0,8.9321,8.9419,8.9224,8.9321,149616.0
2024-11-08 13:00:00,9.18,9.2,9.18,9.2,72874.0,8.9224,8.9419,8.9224,8.9419,72874.0
2024-11-08 13:05:00,9.19,9.22,9.19,9.2,87421.0,8.9321,8.9613,8.9321,8.9419,87421.0
2024-11-08 13:10:00,9.2,9.2,9.19,9.2,34073.0,8.9419,8.9419,8.9321,8.9419,34073.0
2024-11-08 13:15:00,9.2,9.2,9.17,9.2,141918.0,8.9419,8.9419,8.9127,8.9419,141918.0
2024-11-08 13:20:00,9.2,9.2,9.18,9.19,92690.0,8.9419,8.9419,8.9224,8.9321,92690.0
2024-11-08 13:25:00,9.19,9.22,9.18,9.21,85902.0,8.9321,8.9613,8.9224,8.9516,85902.0
2024-11-08 13:30:00,9.21,9.21,9.18,9.19,106435.0,8.9516,8.9516,8.9224,8.9321,106435.0
2024-11-08 13:35:00,9.19,9.19,9.15,9.18,130779.0,8.9321,8.9321,8.8933,8.9224,130779.0
2024-11-08 13:40:00,9.18,9.18,9.16,9.17,117892.0,8.9224,8.9224,8.903,8.9127,117892.0
2024-11-08 13:45:00,9.16,9.17,9.14,9.14,175141.0,8.903,8.9127,8.8835,8.8835,175141.0
2024-11-08 13:50:00,9.14,9.16,9.14,9.16,97149.0,8.8835,8.903,8.8835,8.903,97149.0
2024-11-08 13:55:00,9.16,9.17,9.15,9.17,124190.0,8.903,8.9127,8.8933,8.9127,124190.0
2024-11-08 14:00:00,9.17,9.17,9.14,9.16,137120.0,8.9127,8.9127,8.8835,8.903,137120.0
2024-11-08 14:05:00,9.15,9.18,9.15,9.17,83487.0,8.8933,8.9224,8.8933,8.9127,83487.0
2024-11-08 14:10:00,9.18,9.18,9.15,9.16,62769.0,8.9224,8.9224,8.8933,8.903,62769.0
2024-11-08 14:15:00,9.16,9.16,9.14,9.14,90935.0,8.903,8.903,8.8835,8.8835,90935.0
2024-11-08 14:20:00,9.14,9.15,9.12,9.12,108305.0,8.8835,8.8933,8.8641,8.8641,108305.0
2024-11-08 14:25:00,9.13,9.15,9.11,9.14,269601.0,8.8738,8.8933,8.8544,8.8835,269601.0
2024-11-08 14:30:00,9.14,9.16,9.13,9.13,173795.0,8.8835,8.903,8.8738,8.8738,173795.0
2024-11-08 14:35:00,9.13,9.15,9.13,9.15,129382.0,8.8738,8.8933,8.8738,8.8933,129382.0
2024-11-08 14:40:00,9.14,9.16,9.14,9.14,157674.0,8.8835,8.903,8.8835,8.8835,157674.0
2024-11-08 14:45:00,9.14,9.17,9.14,9.16,166653.0,8.8835,8.9127,8.8835,8.903,166653.0
2024-11-08 14:50:00,9.16,9.17,9.15,9.15,129749.0,8.903,8.9127,8.8933,8.8933,129749.0
2024-11-08 14:55:00,9.16,9.17,9.15,9.17,100080.0,8.903,8.9127,8.8933,8.9127,100080.0
2024-11-08 15:00:00,9.17,9.17,9.14,9.15,119245.0,8.9127,8.9127,8.8835,8.8933,119245.0
2024-11-08 15:05:00,9.14,9.16,9.14,9.15,160588.0,8.8835,8.903,8.8835,8.8933,160588.0
2024-11-08 15:10:00,9.15,9.18,9.14,9.17,235903.0,8.8933,8.9224,8.8835,8.9127,235903.0
2024-11-08 15:15:00,9.17,9.17,9.15,9.16,94200.0,8.9127,8.9127,8.8933,8.903,94200.0
2024-11-08 15:20:00,9.15,9.17,9.14,9.14,233888.0,8.8933,8.9127,8.8835,8.8835,233888.0
2024-11-08 15:25:00,9.14,9.16,9.14,9.14,187248.0,8.8835,8.903,8.8835,8.8835,187248.0
2024-11-08 15:30:00,9.14,9.15,9.13,9.13,195782.0,8.8835,8.8933,8.8738,8.8738,195782.0
2024-11-08 15:35:00,9.13,9.14,9.08,9.1,668582.0,8.8738,8.8835,8.8252,8.8447,668582.0
2024-11-08 15:40:00,9.11,9.12,9.1,9.12,248179.0,8.8544,8.8641,8.8447,8.8641,248179.0
2024-11-08 15:45:00,9.12,9.12,9.1,9.11,205859.0,8.8641,8.8641,8.8447,8.8544,205859.0
2024-11-08 15:50:00,9.11,9.11,9.08,9.1,742835.0,8.8544,8.8544,8.8252,8.8447,742835.0
2024-11-08 15:55:00,9.1,9.1,9.05,9.08,1396391.0,8.8447,8.8447,8.7961,8.8252,1396391.0
2024-11-11 09:30:00,9.13,9.19,9.03,9.09,837242.0,8.8738,8.9321,8.7766,8.8349,837242.0
2024-11-11 09:35:00,9.09,9.14,9.04,9.14,359953.0,8.8349,8.8835,8.7864,8.8835,359953.0
2024-11-11 09:40:00,9.13,9.22,9.12,9.16,415189.0,8.8738,8.9613,8.8641,8.903,415189.0
2024-11-11 09:45:00,9.16,9.19,9.14,9.17,251046.0,8.903,8.9321,8.8835,8.9127,251046.0
2024-11-11 09:50:00,9.16,9.19,9.13,9.15,157558.0,8.903,8.9321,8.8738,8.8933,157558.0
2024-11-11 09:55:00,9.15,9.17,9.15,9.17,87521.0,8.8933,8.9127,8.8933,8.9127,87521.0
2024-11-11 10:00:00,9.17,9.25,9.14,9.25,504401.0,8.9127,8.9905,8.8835,8.9905,504401.0
2024-11-11 10:05:00,9.25,9.28,9.21,9.21,297887.0,8.9905,9.0196,8.9516,8.9516,297887.0
2024-11-11 10:10:00,9.21,9.27,9.21,9.26,224201.0,8.9516,9.0099,8.9516,9.0002,224201.0
2024-11-11 10:15:00,9.25,9.31,9.25,9.28,286682.0,8.9905,9.0488,8.9905,9.0196,286682.0
2024-11-11 10:20:00,9.28,9.29,9.27,9.29,176722.0,9.0196,9.0293,9.0099,9.0293,176722.0
2024-11-11 10:25:00,9.29,9.34,9.28,9.32,285159.0,9.0293,9.0779,9.0196,9.0585,285159.0
2024-11-11 10:30:00,9.33,9.33,9.29,9.29,178211.0,9.0682,9.0682,9.0293,9.0293,178211.0
2024-11-11 10:35:00,9.29,9.3,9.27,9.29,170451.0,9.0293,9.0391,9.0099,9.0293,170451.0
2024-11-11 10:40:00,9.29,9.32,9.29,9.29,149826.0,9.0293,9.0585,9.0293,9.0293,149826.0
2024-11-11 10:45:00,9.29,9.32,9.29,9.32,99806.0,9.0293,9.0585,9.0293,9.0585,99806.0
2024-11-11 10:50:00,9.32,9.33,9.29,9.32,89890.0,9.0585,9.0682,9.0293,9.0585,89890.0
2024-11-11 10:55:00,9.32,9.38,9.31,9.38,254143.0,9.0585,9.1168,9.0488,9.1168,254143.0
2024-11-11 11:00:00,9.38,9.4,9.36,9.37,226514.0,9.1168,9.1363,9.0974,9.1071,226514.0
2024-11-11 11:05:00,9.36,9.38,9.35,9.37,125745.0,9.0974,9.1168,9.0877,9.1071,125745.0
2024-11-11 11:10:00,9.36,9.37,9.33,9.37,122944.0,9.0974,9.1071,9.0682,9.1071,122944.0
2024-11-11 11:15:00,9.37,9.42,9.36,9.41,243026.0,9.1071,9.1557,9.0974,9.146,243026.0
2024-11-11 11:20:00,9.41,9.42,9.37,9.41,235536.0,9.146,9.1557,9.1071,9.146,235536.0
2024-11-11 11:25:00,9.4,9.41,9.36,9.36,255876.0,9.1363,9.146,9.0974,9.0974,255876.0
2024-11-11 11:30:00,9.36,9.37,9.32,9.33,346169.0,9.0974,9.1071,9.0585,9.0682,346169.0
2024-11-11 11:35:00,9.33,9.37,9.31,9.37,161823.0,9.0682,9.1071,9.0488,9.1071,161823.0
2024-11-11 11:40:00,9.37,9.43,9.36,9.43,230492.0,9.1071,9.1654,9.0974,9.1654,230492.0
2024-11-11 11:45:00,9.43,9.45,9.41,9.44,340232.0,9.1654,9.1848,9.146,9.1751,340232.0
2024-11-11 11:50:00,9.44,9.47,9.43,9.44,313276.0,9.1751,9.2043,9.1654,9.1751,313276.0
2024-11-11 11:55:00,9.45,9.45,9.42,9.45,120989.0,9.1848,9.1848,9.1557,9.1848,120989.0
2024-11-11 12:00:00,9.44,9.45,9.43,9.44,143783.0,9.1751,9.1848,9.1654,9.1751,143783.0
2024-11-11 12:05:00,9.44,9.44,9.41,9.42,89724.0,9.1751,9.1751,9.146,9.1557,89724.0
2024-11-11 12:10:00,9.42,9.45,9.41,9.45,113582.0,9.1557,9.1848,9.146,9.1848,113582.0
2024-11-11 12:15:00,9.45,9.45,9.43,9.44,108735.0,9.1848,9.1848,9.1654,9.1751,108735.0
2024-11-11 12:20:00,9.44,9.44,9.4,9.41,142730.0,9.1751,9.1751,9.1363,9.146,142730.0
2024-11-11 12:25:00,9.41,9.44,9.4,9.44,158409.0,9.146,9.1751,9.1363,9.1751,158409.0
2024-11-11 12:30:00,9.44,9.47,9.43,9.46,175030.0,9.1751,9.2043,9.1654,9.1946,175030.0
2024-11-11 12:35:00,9.46,9.48,9.45,9.46,155442.0,9.1946,9.214,9.1848,9.1946,155442.0
2024-11-11 12:40:00,9.46,9.48,9.46,9.47,95900.0,9.1946,9.214,9.1946,9.2043,95900.0
2024-11-11 12:45:00,9.47,9.49,9.45,9.48,184633.0,9.2043,9.2237,9.1848,9.214,184633.0
2024-11-11 12:50:00,9.47,9.49,9.46,9.48,105193.0,9.2043,9.2237,9.1946,9.214,105193.0
2024-11-11 12:55:00,9.49,9.5,9.48,9.5,166254.0,9.2237,9.2334,9.214,9.2334,166254.0
2024-11-11 13:00:00,9.5,9.52,9.49,9.52,259906.0,9.2334,9.2529,9.2237,9.2529,259906.0
2024-11-11 13:05:00,9.52,9.54,9.48,9.54,174151.0,9.2529,9.2723,9.214,9.2723,174151.0
2024-11-11 13:10:00,9.54,9.54,9.51,9.53,121754.0,9.2723,9.2723,9.2432,9.2626,121754.0
2024-11-11 13:15:00,9.53,9.53,9.51,9.52,194615.0,9.2626,9.2626,9.2432,9.2529,194615.0
2024-11-11 13:20:00,9.51,9.54,9.51,9.53,163334.0,9.2432,9.2723,9.2432,9.2626,163334.0
2024-11-11 13:25:00,9.53,9.56,9.51,9.51,453575.0,9.2626,9.2918,9.2432,9.2432,453575.0
2024-11-11 13:30:00,9.52,9.54,9.5,9.54,152511.0,9.2529,9.2723,9.2334,9.2723,152511.0
2024-11-11 13:35:00,9.54,9.54,9.52,9.53,106234.0,9.2723,9.2723,9.2529,9.2626,106234.0
2024-11-11 13:40:00,9.52,9.53,9.49,9.49,147024.0,9.2529,9.2626,9.2237,9.2237,147024.0
2024-11-11 13:45:00,9.5,9.51,9.48,9.51,128338.0,9.2334,9.2432,9.214,9.2432,128338.0
2024-11-11 13:50:00,9.51,9.54,9.5,9.53,91888.0,9.2432,9.2723,9.2334,9.2626,91888.0
2024-11-11 13:55:00,9.53,9.54,9.49,9.5,224684.0,9.2626,9.2723,9.2237,9.2334,224684.0
2024-11-11 14:00:00,9.5,9.51,9.49,9.5,151783.0,9.2334,9.2432,9.2237,9.2334,151783.0
2024-11-11 14:05:00,9.5,9.5,9.46,9.48,101964.0,9.2334,9.2334,9.1946,9.214,101964.0
2024-11-11 14:10:00,9.47,9.49,9.47,9.48,88608.0,9.2043,9.2237,9.2043,9.214,88608.0
2024-11-11 14:15:00,9.48,9.48,9.45,9.46,120959.0,9.214,9.214,9.1848,9.1946,120959.0
2024-11-11 14:20:00,9.47,9.47,9.45,9.46,71264.0,9.2043,9.2043,9.1848,9.1946,71264.0
2024-11-11 14:25:00,9.46,9.47,9.44,9.45,106399.0,9.1946,9.2043,9.1751,9.1848,106399.0
2024-11-11 14:30:00,9.45,9.45,9.41,9.43,168061.0,9.1848,9.1848,9.146,9.1654,168061.0
2024-11-11 14:35:00,9.42,9.43,9.41,9.42,84736.0,9.1557,9.1654,9.146,9.1557,84736.0
2024-11-11 14:40:00,9.42,9.48,9.41,9.47,236825.0,9.1557,9.214,9.146,9.2043,236825.0
2024-11-11 14:45:00,9.46,9.48,9.46,9.46,105336.0,9.1946,9.214,9.1946,9.1946,105336.0
2024-11-11 14:50:00,9.47,9.48,9.46,9.47,150985.0,9.2043,9.214,9.1946,9.2043,150985.0
2024-11-11 14:55:00,9.46,9.47,9.43,9.44,100910.0,9.1946,9.2043,9.1654,9.1751,100910.0
2024-11-11 15:00:00,9.44,9.46,9.43,9.43,133222.0,9.1751,9.1946,9.1654,9.1654,133222.0
2024-11-11 15:05:00,9.44,9.44,9.4,9.42,137308.0,9.1751,9.1751,9.1363,9.1557,137308.0
2024-11-11 15:10:00,9.42,9.42,9.4,9.42,142813.0,9.1557,9.1557,9.1363,9.1557,142813.0
2024-11-11 15:15:00,9.42,9.44,9.4,9.4,296920.0,9.1557,9.1751,9.1363,9.1363,296920.0
2024-11-11 15:20:00,9.41,9.46,9.4,9.46,255229.0,9.146,9.1946,9.1363,9.1946,255229.0
2024-11-11 15:25:00,9.46,9.47,9.45,9.46,135176.0,9.1946,9.2043,9.1848,9.1946,135176.0
2024-11-11 15:30:00,9.46,9.46,9.42,9.44,136477.0,9.1946,9.1946,9.1557,9.1751,136477.0
2024-11-11 15:35:00,9.44,9.44,9.4,9.41,121965.0,9.1751,9.1751,9.1363,9.146,121965.0
2024-11-11 15:40:00,9.41,9.43,9.4,9.43,181014.0,9.146,9.1654,9.1363,9.1654,181014.0
2024-11-11 15:45:00,9.42,9.46,9.42,9.42,410249.0,9.1557,9.1946,9.1557,9.1557,410249.0
2024-11-11 15:50:00,9.43,9.43,9.38,9.39,765411.0,9.1654,9.1654,9.1168,9.1265,765411.0
2024-11-11 15:55:00,9.39,9.41,9.36,9.41,1214945.0,9.1265,9.146,9.0974,9.146,1214945.0
2024-11-12 09:30:00,9.26,9.38,9.22,9.25,590085.0,9.0002,9.1168,8.9613,8.9905,590085.0
2024-11-12 09:35:00,9.25,9.35,9.24,9.33,246625.0,8.9905,9.0877,8.9807,9.0682,246625.0
2024-11-12 09:40:00,9.33,9.33,9.26,9.27,135572.0,9.0682,9.0682,9.0002,9.0099,135572.0
2024-11-12 09:45:00,9.26,9.27,9.21,9.22,271206.0,9.0002,9.0099,8.9516,8.9613,271206.0
2024-11-12 09:50:00,9.21,9.29,9.17,9.27,455436.0,8.9516,9.0293,8.9127,9.0099,455436.0
2024-11-12 09:55:00,9.28,9.29,9.26,9.27,123696.0,9.0196,9.0293,9.0002,9.0099,123696.0
2024-11-12 10:00:00,9.27,9.33,9.26,9.32,196843.0,9.0099,9.0682,9.0002,9.0585,196843.0
2024-11-12 10:05:00,9.31,9.32,9.24,9.29,186445.0,9.0488,9.0585,8.9807,9.0293,186445.0
2024-11-12 10:10:00,9.28,9.29,9.24,9.25,169418.0,9.0196,9.0293,8.9807,8.9905,169418.0
2024-11-12 10:15:00,9.25,9.26,9.22,9.22,232135.0,8.9905,9.0002,8.9613,8.9613,232135.0
2024-11-12 10:20:00,9.22,9.25,9.22,9.22,178012.0,8.9613,8.9905,8.9613,8.9613,178012.0
2024-11-12 10:25:00,9.22,9.24,9.18,9.2,427443.0,8.9613,8.9807,8.9224,8.9419,427443.0
2024-11-12 10:30:00,9.2,9.21,9.17,9.17,538352.0,8.9419,8.9516,8.9127,8.9127,538352.0
2024-11-12 10:35:00,9.17,9.19,9.16,9.17,292320.0,8.9127,8.9321,8.903,8.9127,292320.0
2024-11-12 10:40:00,9.17,9.17,9.15,9.16,278059.0,8.9127,8.9127,8.8933,8.903,278059.0
2024-11-12 10:45:00,9.16,9.16,9.11,9.12,325546.0,8.903,8.903,8.8544,8.8641,325546.0
2024-11-12 10:50:00,9.12,9.13,9.11,9.13,164658.0,8.8641,8.8738,8.8544,8.8738,164658.0
2024-11-12 10:55:00,9.13,9.14,9.08,9.09,562148.0,8.8738,8.8835,8.8252,8.8349,562148.0
2024-11-12 11:00:00,9.09,9.09,9.04,9.04,628341.0,8.8349,8.8349,8.7864,8.7864,628341.0
2024-11-12 11:05:00,9.04,9.07,9.04,9.04,523267.0,8.7864,8.8155,8.7864,8.7864,523267.0
2024-11-12 11:10:00,9.05,9.07,9.04,9.05,161645.0,8.7961,8.8155,8.7864,8.7961,161645.0
2024-11-12 11:15:00,9.05,9.07,9.05,9.05,163013.0,8.7961,8.8155,8.7961,8.7961,163013.0
2024-11-12 11:20:00,9.05,9.06,9.0,9.0,420112.0,8.7961,8.8058,8.7475,8.7475,420112.0
2024-11-12 11:25:00,9.0,9.02,8.98,9.02,706855.0,8.7475,8.7669,8.728,8.7669,706855.0
2024-11-12 11:30:00,9.01,9.03,9.0,9.01,221586.0,8.7572,8.7766,8.7475,8.7572,221586.0
2024-11-12 11:35:00,9.01,9.02,9.0,9.01,235113.0,8.7572,8.7669,8.7475,8.7572,235113.0
2024-11-12 11:40:00,9.01,9.01,8.98,9.0,266643.0,8.7572,8.7572,8.728,8.7475,266643.0
2024-11-12 11:45:00,9.0,9.0,8.98,8.98,230224.0,8.7475,8.7475,8.728,8.728,230224.0
2024-11-12 11:50:00,8.99,9.0,8.98,8.98,123438.0,8.7378,8.7475,8.728,8.728,123438.0
2024-11-12 11:55:00,8.98,9.0,8.98,8.99,164960.0,8.728,8.7475,8.728,8.7378,164960.0
2024-11-12 12:00:00,8.99,9.01,8.98,9.0,170606.0,8.7378,8.7572,8.728,8.7475,170606.0
2024-11-12 12:05:00,8.99,9.0,8.98,9.0,197019.0,8.7378,8.7475,8.728,8.7475,197019.0
2024-11-12 12:10:00,9.0,9.01,8.99,9.0,112302.0,8.7475,8.7572,8.7378,8.7475,112302.0
2024-11-12 12:15:00,9.0,9.0,8.99,9.0,67387.0,8.7475,8.7475,8.7378,8.7475,67387.0
2024-11-12 12:20:00,9.0,9.01,8.98,8.99,213368.0,8.7475,8.7572,8.728,8.7378,213368.0
2024-11-12 12:25:00,8.99,9.0,8.98,8.99,99626.0,8.7378,8.7475,8.728,8.7378,99626.0
2024-11-12 12:30:00,8.99,8.99,8.96,8.96,403245.0,8.7378,8.7378,8.7086,8.7086,403245.0
2024-11-12 12:35:00,8.96,8.97,8.96,8.97,161557.0,8.7086,8.7183,8.7086,8.7183,161557.0
2024-11-12 12:40:00,8.97,8.97,8.96,8.96,52923.0,8.7183,8.7183,8.7086,8.7086,52923.0
2024-11-12 12:45:00,8.96,8.97,8.93,8.94,339693.0,8.7086,8.7183,8.6794,8.6892,339693.0
2024-11-12 12:50:00,8.94,8.95,8.92,8.92,186473.0,8.6892,8.6989,8.6697,8.6697,186473.0
2024-11-12 12:55:00,8.93,8.94,8.92,8.93,261221.0,8.6794,8.6892,8.6697,8.6794,261221.0
2024-11-12 13:00:00,8.93,8.93,8.91,8.91,140226.0,8.6794,8.6794,8.66,8.66,140226.0
2024-11-12 13:05:00,8.92,8.92,8.91,8.92,153094.0,8.6697,8.6697,8.66,8.6697,153094.0
2024-11-12 13:10:00,8.92,8.95,8.91,8.94,163522.0,8.6697,8.6989,8.66,8.6892,163522.0
2024-11-12 13:15:00,8.94,8.95,8.94,8.95,79385.0,8.6892,8.6989,8.6892,8.6989,79385.0
2024-11-12 13:20:00,8.95,8.96,8.92,8.94,241640.0,8.6989,8.7086,8.6697,8.6892,241640.0
2024-11-12 13:25:00,8.94,8.95,8.93,8.94,168598.0,8.6892,8.6989,8.6794,8.6892,168598.0
2024-11-12 13:30:00,8.94,8.94,8.93,8.93,79274.0,8.6892,8.6892,8.6794,8.6794,79274.0
2024-11-12 13:35:00,8.94,8.95,8.93,8.94,134794.0,8.6892,8.6989,8.6794,8.6892,134794.0
2024-11-12 13:40:00,8.94,8.94,8.93,8.94,63847.0,8.6892,8.6892,8.6794,8.6892,63847.0
2024-11-12 13:45:00,8.94,8.95,8.93,8.94,158307.0,8.6892,8.6989,8.6794,8.6892,158307.0
2024-11-12 13:50:00,8.95,8.99,8.94,8.99,188629.0,8.6989,8.7378,8.6892,8.7378,188629.0
2024-11-12 13:55:00,8.99,9.03,8.98,9.01,411752.0,8.7378,8.7766,8.728,8.7572,411752.0
2024-11-12 14:00:00,9.01,9.02,9.0,9.01,136694.0,8.7572,8.7669,8.7475,8.7572,136694.0
2024-11-12 14:05:00,9.01,9.01,9.0,9.01,113074.0,8.7572,8.7572,8.7475,8.7572,113074.0
2024-11-12 14:10:00,9.01,9.03,9.0,9.02,317128.0,8.7572,8.7766,8.7475,8.7669,317128.0
2024-11-12 14:15:00,9.03,9.04,9.02,9.04,123206.0,8.7766,8.7864,8.7669,8.7864,123206.0
2024-11-12 14:20:00,9.04,9.07,9.03,9.07,208306.0,8.7864,8.8155,8.7766,8.8155,208306.0
2024-11-12 14:25:00,9.07,9.08,9.05,9.06,230392.0,8.8155,8.8252,8.7961,8.8058,230392.0
2024-11-12 14:30:00,9.07,9.08,9.02,9.03,236936.0,8.8155,8.8252,8.7669,8.7766,236936.0
2024-11-12 14:35:00,9.03,9.03,9.02,9.03,36728.0,8.7766,8.7766,8.7669,8.7766,36728.0
2024-11-12 14:40:00,9.03,9.04,9.01,9.03,107579.0,8.7766,8.7864,8.7572,8.7766,107579.0
2024-11-12 14:45:00,9.03,9.04,9.02,9.03,48407.0,8.7766,8.7864,8.7669,8.7766,48407.0
2024-11-12 14:50:00,9.04,9.04,9.02,9.02,132253.0,8.7864,8.7864,8.7669,8.7669,132253.0
2024-11-12 14:55:00,9.03,9.04,9.02,9.03,73248.0,8.7766,8.7864,8.7669,8.7766,73248.0
2024-11-12 15:00:00,9.02,9.05,9.02,9.05,139211.0,8.7669,8.7961,8.7669,8.7961,139211.0
2024-11-12 15:05:00,9.05,9.05,9.03,9.04,119793.0,8.7961,8.7961,8.7766,8.7864,119793.0
2024-11-12 15:10:00,9.04,9.04,9.01,9.02,115924.0,8.7864,8.7864,8.7572,8.7669,115924.0
2024-11-12 15:15:00,9.02,9.03,9.0,9.03,209798.0,8.7669,8.7766,8.7475,8.7766,209798.0
2024-11-12 15:20:00,9.03,9.05,9.02,9.04,99435.0,8.7766,8.7961,8.7669,8.7864,99435.0
2024-11-12 15:25:00,9.04,9.05,8.99,9.0,418045.0,8.7864,8.7961,8.7378,8.7475,418045.0
2024-11-12 15:30:00,8.99,9.0,8.99,9.0,150407.0,8.7378,8.7475,8.7378,8.7475,150407.0
2024-11-12 15:35:00,9.0,9.0,8.98,9.0,331986.0,8.7475,8.7475,8.728,8.7475,331986.0
2024-11-12 15:40:00,9.0,9.01,8.99,9.01,250617.0,8.7475,8.7572,8.7378,8.7572,250617.0
2024-11-12 15:45:00,9.01,9.01,9.0,9.01,181709.0,8.7572,8.7572,8.7475,8.7572,181709.0
2024-11-12 15:50:00,9.01,9.03,8.99,9.01,508049.0,8.7572,8.7766,8.7378,8.7572,508049.0
2024-11-12 15:55:00,9.02,9.03,9.0,9.0,1131917.0,8.7669,8.7766,8.7475,8.7475,1131917.0
2024-11-13 09:30:00,9.03,9.17,8.99,9.11,830505.0,8.7766,8.9127,8.7378,8.8544,830505.0
2024-11-13 09:35:00,9.11,9.22,9.1,9.19,423037.0,8.8544,8.9613,8.8447,8.9321,423037.0
2024-11-13 09:40:00,9.19,9.25,9.17,9.22,335288.0,8.9321,8.9905,8.9127,8.9613,335288.0
2024-11-13 09:45:00,9.22,9.24,9.16,9.16,259664.0,8.9613,8.9807,8.903,8.903,259664.0
2024-11-13 09:50:00,9.16,9.17,9.08,9.11,196727.0,8.903,8.9127,8.8252,8.8544,196727.0
2024-11-13 09:55:00,9.11,9.15,9.11,9.15,156447.0,8.8544,8.8933,8.8544,8.8933,156447.0
2024-11-13 10:00:00,9.15,9.19,9.14,9.16,171750.0,8.8933,8.9321,8.8835,8.903,171750.0
2024-11-13 10:05:00,9.17,9.17,9.13,9.16,203135.0,8.9127,8.9127,8.8738,8.903,203135.0
2024-11-13 10:10:00,9.16,9.17,9.1,9.11,157789.0,8.903,8.9127,8.8447,8.8544,157789.0
2024-11-13 10:15:00,9.12,9.13,9.09,9.11,171402.0,8.8641,8.8738,8.8349,8.8544,171402.0
2024-11-13 10:20:00,9.1,9.17,9.08,9.17,231194.0,8.8447,8.9127,8.8252,8.9127,231194.0
2024-11-13 10:25:00,9.17,9.21,9.17,9.19,144082.0,8.9127,8.9516,8.9127,8.9321,144082.0
2024-11-13 10:30:00,9.2,9.23,9.17,9.21,316745.0,8.9419,8.971,8.9127,8.9516,316745.0
2024-11-13 10:35:00,9.21,9.22,9.19,9.2,109533.0,8.9516,8.9613,8.9321,8.9419,109533.0
2024-11-13 10:40:00,9.2,9.22,9.17,9.18,171571.0,8.9419,8.9613,8.9127,8.9224,171571.0
2024-11-13 10:45:00,9.18,9.21,9.17,9.21,83263.0,8.9224,8.9516,8.9127,8.9516,83263.0
2024-11-13 10:50:00,9.2,9.23,9.18,9.22,163303.0,8.9419,8.971,8.9224,8.9613,163303.0
2024-11-13 10:55:00,9.22,9.24,9.21,9.21,145883.0,8.9613,8.9807,8.9516,8.9516,145883.0
2024-11-13 11:00:00,9.21,9.22,9.2,9.2,150966.0,8.9516,8.9613,8.9419,8.9419,150966.0
2024-11-13 11:05:00,9.21,9.21,9.19,9.2,65192.0,8.9516,8.9516,8.9321,8.9419,65192.0
2024-11-13 11:10:00,9.19,9.2,9.18,9.19,93483.0,8.9321,8.9419,8.9224,8.9321,93483.0
2024-11-13 11:15:00,9.19,9.2,9.16,9.2,108784.0,8.9321,8.9419,8.903,8.9419,108784.0
2024-11-13 11:20:00,9.19,9.2,9.19,9.19,43689.0,8.9321,8.9419,8.9321,8.9321,43689.0
2024-11-13 11:25:00,9.2,9.21,9.19,9.21,109408.0,8.9419,8.9516,8.9321,8.9516,109408.0
2024-11-13 11:30:00,9.21,9.21,9.18,9.21,92858.0,8.9516,8.9516,8.9224,8.9516,92858.0
2024-11-13 11:35:00,9.21,9.21,9.19,9.2,69365.0,8.9516,8.9516,8.9321,8.9419,69365.0
2024-11-13 11:40:00,9.2,9.25,9.19,9.24,265971.0,8.9419,8.9905,8.9321,8.9807,265971.0
2024-11-13 11:45:00,9.25,9.25,9.22,9.24,182402.0,8.9905,8.9905,8.9613,8.9807,182402.0
2024-11-13 11:50:00,9.24,9.24,9.22,9.22,90990.0,8.9807,8.9807,8.9613,8.9613,90990.0
2024-11-13 11:55:00,9.22,9.23,9.17,9.18,96060.0,8.9613,8.971,8.9127,8.9224,96060.0
2024-11-13 12:00:00,9.17,9.19,9.16,9.17,96504.0,8.9127,8.9321,8.903,8.9127,96504.0
2024-11-13 12:05:00,9.18,9.18,9.16,9.17,40170.0,8.9224,8.9224,8.903,8.9127,40170.0
2024-11-13 12:10:00,9.17,9.18,9.16,9.17,61710.0,8.9127,8.9224,8.903,8.9127,61710.0
2024-11-13 12:15:00,9.16,9.17,9.15,9.16,37076.0,8.903,8.9127,8.8933,8.903,37076.0
2024-11-13 12:20:00,9.15,9.16,9.13,9.14,186495.0,8.8933,8.903,8.8738,8.8835,186495.0
2024-11-13 12:25:00,9.13,9.14,9.12,9.13,96990.0,8.8738,8.8835,8.8641,8.8738,96990.0
2024-11-13 12:30:00,9.13,9.14,9.11,9.13,164177.0,8.8738,8.8835,8.8544,8.8738,164177.0
2024-11-13 12:35:00,9.13,9.14,9.11,9.12,103716.0,8.8738,8.8835,8.8544,8.8641,103716.0
2024-11-13 12:40:00,9.12,9.12,9.09,9.1,180793.0,8.8641,8.8641,8.8349,8.8447,180793.0
2024-11-13 12:45:00,9.1,9.1,9.09,9.1,26873.0,8.8447,8.8447,8.8349,8.8447,26873.0
2024-11-13 12:50:00,9.09,9.11,9.08,9.1,100898.0,8.8349,8.8544,8.8252,8.8447,100898.0
2024-11-13 12:55:00,9.1,9.1,9.09,9.09,35932.0,8.8447,8.8447,8.8349,8.8349,35932.0
2024-11-13 13:00:00,9.09,9.1,9.08,9.1,48534.0,8.8349,8.8447,8.8252,8.8447,48534.0
2024-11-13 13:05:00,9.1,9.1,9.08,9.09,64198.0,8.8447,8.8447,8.8252,8.8349,64198.0
2024-11-13 13:10:00,9.08,9.11,9.06,9.09,329337.0,8.8252,8.8544,8.8058,8.8349,329337.0
2024-11-13 13:15:00,9.09,9.09,9.07,9.09,95537.0,8.8349,8.8349,8.8155,8.8349,95537.0
2024-11-13 13:20:00,9.08,9.15,9.08,9.15,121462.0,8.8252,8.8933,8.8252,8.8933,121462.0
2024-11-13 13:25:00,9.14,9.15,9.12,9.12,52704.0,8.8835,8.8933,8.8641,8.8641,52704.0
2024-11-13 13:30:00,9.13,9.14,9.11,9.13,105331.0,8.8738,8.8835,8.8544,8.8738,105331.0
2024-11-13 13:35:00,9.13,9.13,9.1,9.1,41609.0,8.8738,8.8738,8.8447,8.8447,41609.0
2024-11-13 13:40:00,9.1,9.11,9.09,9.11,61594.0,8.8447,8.8544,8.8349,8.8544,61594.0
2024-11-13 13:45:00,9.11,9.11,9.09,9.09,50478.0,8.8544,8.8544,8.8349,8.8349,50478.0
2024-11-13 13:50:00,9.09,9.1,9.08,9.09,53697.0,8.8349,8.8447,8.8252,8.8349,53697.0
2024-11-13 13:55:00,9.09,9.09,9.08,9.08,20894.0,8.8349,8.8349,8.8252,8.8252,20894.0
2024-11-13 14:00:00,9.08,9.09,9.07,9.09,80251.0,8.8252,8.8349,8.8155,8.8349,80251.0
2024-11-13 14:05:00,9.09,9.1,9.08,9.09,57367.0,8.8349,8.8447,8.8252,8.8349,57367.0
2024-11-13 14:10:00,9.09,9.09,9.08,9.09,32754.0,8.8349,8.8349,8.8252,8.8349,32754.0
2024-11-13 14:15:00,9.09,9.09,9.07,9.07,47291.0,8.8349,8.8349,8.8155,8.8155,47291.0
2024-11-13 14:20:00,9.07,9.08,9.07,9.08,53015.0,8.8155,8.8252,8.8155,8.8252,53015.0
2024-11-13 14:25:00,9.08,9.08,9.06,9.07,57855.0,8.8252,8.8252,8.8058,8.8155,57855.0
2024-11-13 14:30:00,9.07,9.07,9.04,9.04,229995.0,8.8155,8.8155,8.7864,8.7864,229995.0
2024-11-13 14:35:00,9.04,9.05,9.03,9.05,83470.0,8.7864,8.7961,8.7766,8.7961,83470.0
2024-11-13 14:40:00,9.04,9.06,9.03,9.04,145903.0,8.7864,8.8058,8.7766,8.7864,145903.0
2024-11-13 14:45:00,9.04,9.04,9.02,9.03,115612.0,8.7864,8.7864,8.7669,8.7766,115612.0
2024-11-13 14:50:00,9.03,9.03,9.02,9.03,46708.0,8.7766,8.7766,8.7669,8.7766,46708.0
2024-11-13 14:55:00,9.02,9.03,9.01,9.02,95418.0,8.7669,8.7766,8.7572,8.7669,95418.0
2024-11-13 15:00:00,9.02,9.02,8.98,9.01,299550.0,8.7669,8.7669,8.728,8.7572,299550.0
2024-11-13 15:05:00,9.01,9.01,8.99,9.01,93914.0,8.7572,8.7572,8.7378,8.7572,93914.0
2024-11-13 15:10:00,9.01,9.01,9.0,9.01,59653.0,8.7572,8.7572,8.7475,8.7572,59653.0
2024-11-13 15:15:00,9.01,9.03,9.0,9.02,196788.0,8.7572,8.7766,8.7475,8.7669,196788.0
2024-11-13 15:20:00,9.02,9.02,9.01,9.02,58910.0,8.7669,8.7669,8.7572,8.7669,58910.0
2024-11-13 15:25:00,9.01,9.02,9.01,9.02,69433.0,8.7572,8.7669,8.7572,8.7669,69433.0
2024-11-13 15:30:00,9.02,9.02,9.0,9.02,192949.0,8.7669,8.7669,8.7475,8.7669,192949.0
2024-11-13 15:35:00,9.02,9.03,9.0,9.01,293440.0,8.7669,8.7766,8.7475,8.7572,293440.0
2024-11-13 15:40:00,9.0,9.01,8.98,8.99,225264.0,8.7475,8.7572,8.728,8.7378,225264.0
2024-11-13 15:45:00,9.0,9.0,8.98,9.0,252368.0,8.7475,8.7475,8.728,8.7475,252368.0
2024-11-13 15:50:00,9.0,9.03,9.0,9.01,534583.0,8.7475,8.7766,8.7475,8.7572,534583.0
2024-11-13 15:55:00,9.0,9.05,9.0,9.03,1251379.0,8.7475,8.7961,8.7475,8.7766,1251379.0
2024-11-14 09:30:00,9.09,9.12,8.98,9.01,770236.0,8.8349,8.8641,8.728,8.7572,770236.0
2024-11-14 09:35:00,9.01,9.02,8.95,8.97,552365.0,8.7572,8.7669,8.6989,8.7183,552365.0
2024-11-14 09:40:00,8.97,8.99,8.94,8.97,364622.0,8.7183,8.7378,8.6892,8.7183,364622.0
2024-11-14 09:45:00,8.96,8.97,8.93,8.95,263775.0,8.7086,8.7183,8.6794,8.6989,263775.0
2024-11-14 09:50:00,8.95,8.95,8.85,8.86,692539.0,8.6989,8.6989,8.6017,8.6114,692539.0
2024-11-14 09:55:00,8.85,8.87,8.83,8.86,431444.0,8.6017,8.6211,8.5822,8.6114,431444.0
2024-11-14 10:00:00,8.85,8.86,8.81,8.83,352691.0,8.6017,8.6114,8.5628,8.5822,352691.0
2024-11-14 10:05:00,8.83,8.83,8.78,8.79,350789.0,8.5822,8.5822,8.5336,8.5434,350789.0
2024-11-14 10:10:00,8.79,8.81,8.77,8.78,432366.0,8.5434,8.5628,8.5239,8.5336,432366.0
2024-11-14 10:15:00,8.78,8.8,8.77,8.79,253384.0,8.5336,8.5531,8.5239,8.5434,253384.0
2024-11-14 10:20:00,8.79,8.8,8.74,8.76,662120.0,8.5434,8.5531,8.4948,8.5142,662120.0
2024-11-14 10:25:00,8.76,8.83,8.75,8.83,458259.0,8.5142,8.5822,8.5045,8.5822,458259.0
2024-11-14 10:30:00,8.83,8.84,8.8,8.83,210951.0,8.5822,8.592,8.5531,8.5822,210951.0
2024-11-14 10:35:00,8.82,8.9,8.82,8.88,227849.0,8.5725,8.6503,8.5725,8.6308,227849.0
2024-11-14 10:40:00,8.88,8.89,8.87,8.89,132046.0,8.6308,8.6406,8.6211,8.6406,132046.0
2024-11-14 10:45:00,8.88,8.9,8.88,8.88,141588.0,8.6308,8.6503,8.6308,8.6308,141588.0
2024-11-14 10:50:00,8.88,8.92,8.88,8.89,125388.0,8.6308,8.6697,8.6308,8.6406,125388.0
2024-11-14 10:55:00,8.89,8.92,8.89,8.89,333964.0,8.6406,8.6697,8.6406,8.6406,333964.0
2024-11-14 11:00:00,8.89,8.92,8.88,8.88,264922.0,8.6406,8.6697,8.6308,8.6308,264922.0
2024-11-14 11:05:00,8.88,8.89,8.87,8.88,127230.0,8.6308,8.6406,8.6211,8.6308,127230.0
2024-11-14 11:10:00,8.88,8.9,8.87,8.89,88716.0,8.6308,8.6503,8.6211,8.6406,88716.0
2024-11-14 11:15:00,8.89,8.9,8.89,8.89,99238.0,8.6406,8.6503,8.6406,8.6406,99238.0
2024-11-14 11:20:00,8.89,8.94,8.89,8.92,232590.0,8.6406,8.6892,8.6406,8.6697,232590.0
2024-11-14 11:25:00,8.93,8.93,8.9,8.92,173174.0,8.6794,8.6794,8.6503,8.6697,173174.0
2024-11-14 11:30:00,8.92,8.95,8.91,8.95,186495.0,8.6697,8.6989,8.66,8.6989,186495.0
2024-11-14 11:35:00,8.95,8.95,8.9,8.92,107945.0,8.6989,8.6989,8.6503,8.6697,107945.0
2024-11-14 11:40:00,8.91,8.92,8.89,8.89,107320.0,8.66,8.6697,8.6406,8.6406,107320.0
2024-11-14 11:45:00,8.89,8.9,8.89,8.89,55821.0,8.6406,8.6503,8.6406,8.6406,55821.0
2024-11-14 11:50:00,8.89,8.9,8.86,8.86,176175.0,8.6406,8.6503,8.6114,8.6114,176175.0
2024-11-14 11:55:00,8.86,8.88,8.85,8.88,134171.0,8.6114,8.6308,8.6017,8.6308,134171.0
2024-11-14 12:00:00,8.88,8.88,8.87,8.88,63616.0,8.6308,8.6308,8.6211,8.6308,63616.0
2024-11-14 12:05:00,8.88,8.88,8.86,8.87,80145.0,8.6308,8.6308,8.6114,8.6211,80145.0
2024-11-14 12:10:00,8.88,8.88,8.86,8.88,81073.0,8.6308,8.6308,8.6114,8.6308,81073.0
2024-11-14 12:15:00,8.88,8.88,8.86,8.88,79676.0,8.6308,8.6308,8.6114,8.6308,79676.0
2024-11-14 12:20:00,8.88,8.89,8.86,8.87,85076.0,8.6308,8.6406,8.6114,8.6211,85076.0
2024-11-14 12:25:00,8.87,8.88,8.86,8.88,65881.0,8.6211,8.6308,8.6114,8.6308,65881.0
2024-11-14 12:30:00,8.88,8.89,8.86,8.86,72200.0,8.6308,8.6406,8.6114,8.6114,72200.0
2024-11-14 12:35:00,8.87,8.87,8.86,8.87,89786.0,8.6211,8.6211,8.6114,8.6211,89786.0
2024-11-14 12:40:00,8.87,8.87,8.85,8.87,126357.0,8.6211,8.6211,8.6017,8.6211,126357.0
2024-11-14 12:45:00,8.87,8.88,8.85,8.88,78100.0,8.6211,8.6308,8.6017,8.6308,78100.0
2024-11-14 12:50:00,8.88,8.89,8.87,8.88,92854.0,8.6308,8.6406,8.6211,8.6308,92854.0
2024-11-14 12:55:00,8.87,8.9,8.87,8.89,105437.0,8.6211,8.6503,8.6211,8.6406,105437.0
2024-11-14 13:00:00,8.89,8.92,8.89,8.9,105393.0,8.6406,8.6697,8.6406,8.6503,105393.0
2024-11-14 13:05:00,8.89,8.91,8.89,8.9,114825.0,8.6406,8.66,8.6406,8.6503,114825.0
2024-11-14 13:10:00,8.91,8.91,8.9,8.91,48861.0,8.66,8.66,8.6503,8.66,48861.0
2024-11-14 13:15:00,8.91,8.91,8.9,8.9,38837.0,8.66,8.66,8.6503,8.6503,38837.0
2024-11-14 13:20:00,8.91,8.91,8.85,8.85,181835.0,8.66,8.66,8.6017,8.6017,181835.0
2024-11-14 13:25:00,8.86,8.86,8.83,8.83,122794.0,8.6114,8.6114,8.5822,8.5822,122794.0
2024-11-14 13:30:00,8.83,8.84,8.82,8.83,149202.0,8.5822,8.592,8.5725,8.5822,149202.0
2024-11-14 13:35:00,8.82,8.83,8.81,8.81,116718.0,8.5725,8.5822,8.5628,8.5628,116718.0
2024-11-14 13:40:00,8.81,8.83,8.81,8.83,79804.0,8.5628,8.5822,8.5628,8.5822,79804.0
2024-11-14 13:45:00,8.82,8.84,8.8,8.8,118467.0,8.5725,8.592,8.5531,8.5531,118467.0
2024-11-14 13:50:00,8.81,8.82,8.8,8.82,107331.0,8.5628,8.5725,8.5531,8.5725,107331.0
2024-11-14 13:55:00,8.82,8.82,8.79,8.79,177235.0,8.5725,8.5725,8.5434,8.5434,177235.0
2024-11-14 14:00:00,8.79,8.82,8.79,8.82,206188.0,8.5434,8.5725,8.5434,8.5725,206188.0
2024-11-14 14:05:00,8.82,8.84,8.81,8.83,158351.0,8.5725,8.592,8.5628,8.5822,158351.0
2024-11-14 14:10:00,8.83,8.84,8.82,8.84,73797.0,8.5822,8.592,8.5725,8.592,73797.0
2024-11-14 14:15:00,8.84,8.85,8.82,8.85,103904.0,8.592,8.6017,8.5725,8.6017,103904.0
2024-11-14 14:20:00,8.85,8.86,8.84,8.86,62546.0,8.6017,8.6114,8.592,8.6114,62546.0
2024-11-14 14:25:00,8.86,8.87,8.84,8.86,117871.0,8.6114,8.6211,8.592,8.6114,117871.0
2024-11-14 14:30:00,8.85,8.87,8.85,8.86,82828.0,8.6017,8.6211,8.6017,8.6114,82828.0
2024-11-14 14:35:00,8.86,8.86,8.85,8.86,29875.0,8.6114,8.6114,8.6017,8.6114,29875.0
2024-11-14 14:40:00,8.86,8.86,8.85,8.85,45440.0,8.6114,8.6114,8.6017,8.6017,45440.0
2024-11-14 14:45:00,8.86,8.88,8.85,8.87,121960.0,8.6114,8.6308,8.6017,8.6211,121960.0
2024-11-14 14:50:00,8.87,8.88,8.86,8.86,97989.0,8.6211,8.6308,8.6114,8.6114,97989.0
2024-11-14 14:55:00,8.86,8.89,8.86,8.89,128707.0,8.6114,8.6406,8.6114,8.6406,128707.0
2024-11-14 15:00:00,8.88,8.89,8.81,8.82,240274.0,8.6308,8.6406,8.5628,8.5725,240274.0
2024-11-14 15:05:00,8.83,8.85,8.8,8.8,126392.0,8.5822,8.6017,8.5531,8.5531,126392.0
2024-11-14 15:10:00,8.8,8.81,8.79,8.81,165603.0,8.5531,8.5628,8.5434,8.5628,165603.0
2024-11-14 15:15:00,8.81,8.86,8.8,8.85,302833.0,8.5628,8.6114,8.5531,8.6017,302833.0
2024-11-14 15:20:00,8.85,8.85,8.83,8.84,119859.0,8.6017,8.6017,8.5822,8.592,119859.0
2024-11-14 15:25:00,8.84,8.86,8.82,8.86,232795.0,8.592,8.6114,8.5725,8.6114,232795.0
2024-11-14 15:30:00,8.86,8.86,8.82,8.85,134476.0,8.6114,8.6114,8.5725,8.6017,134476.0
2024-11-14 15:35:00,8.84,8.85,8.82,8.82,159557.0,8.592,8.6017,8.5725,8.5725,159557.0
2024-11-14 15:40:00,8.83,8.84,8.81,8.83,374776.0,8.5822,8.592,8.5628,8.5822,374776.0
2024-11-14 15:45:00,8.83,8.83,8.8,8.8,278230.0,8.5822,8.5822,8.5531,8.5531,278230.0
2024-11-14 15:50:00,8.81,8.83,8.79,8.8,532440.0,8.5628,8.5822,8.5434,8.5531,532440.0
2024-11-14 15:55:00,8.8,8.82,8.79,8.82,959476.0,8.5531,8.5725,8.5434,8.5725,959476.0
2024-11-15 09:30:00,8.88,8.9,8.8,8.83,755279.0,8.6308,8.6503,8.5531,8.5822,755279.0
2024-11-15 09:35:00,8.83,8.85,8.74,8.78,624654.0,8.5822,8.6017,8.4948,8.5336,624654.0
2024-11-15 09:40:00,8.79,8.81,8.73,8.73,519381.0,8.5434,8.5628,8.4851,8.4851,519381.0
2024-11-15 09:45:00,8.74,8.74,8.63,8.63,514833.0,8.4948,8.4948,8.3879,8.3879,514833.0
2024-11-15 09:50:00,8.64,8.65,8.61,8.63,366780.0,8.3976,8.4073,8.3684,8.3879,366780.0
2024-11-15 09:55:00,8.63,8.64,8.55,8.58,528825.0,8.3879,8.3976,8.3101,8.3393,528825.0
2024-11-15 10:00:00,8.58,8.58,8.51,8.52,716085.0,8.3393,8.3393,8.2712,8.2809,716085.0
2024-11-15 10:05:00,8.53,8.55,8.52,8.54,276451.0,8.2907,8.3101,8.2809,8.3004,276451.0
2024-11-15 10:10:00,8.54,8.58,8.53,8.58,237323.0,8.3004,8.3393,8.2907,8.3393,237323.0
2024-11-15 10:15:00,8.58,8.59,8.55,8.57,214826.0,8.3393,8.349,8.3101,8.3295,214826.0
2024-11-15 10:20:00,8.57,8.57,8.53,8.54,242053.0,8.3295,8.3295,8.2907,8.3004,242053.0
2024-11-15 10:25:00,8.53,8.55,8.52,8.54,207604.0,8.2907,8.3101,8.2809,8.3004,207604.0
2024-11-15 10:30:00,8.54,8.54,8.48,8.48,777858.0,8.3004,8.3004,8.2421,8.2421,777858.0
2024-11-15 10:35:00,8.49,8.52,8.48,8.51,347969.0,8.2518,8.2809,8.2421,8.2712,347969.0
2024-11-15 10:40:00,8.51,8.53,8.49,8.53,219197.0,8.2712,8.2907,8.2518,8.2907,219197.0
2024-11-15 10:45:00,8.53,8.54,8.51,8.52,195461.0,8.2907,8.3004,8.2712,8.2809,195461.0
2024-11-15 10:50:00,8.52,8.53,8.48,8.49,218072.0,8.2809,8.2907,8.2421,8.2518,218072.0
2024-11-15 10:55:00,8.49,8.49,8.48,8.49,125819.0,8.2518,8.2518,8.2421,8.2518,125819.0
2024-11-15 11:00:00,8.49,8.51,8.47,8.49,365329.0,8.2518,8.2712,8.2323,8.2518,365329.0
2024-11-15 11:05:00,8.49,8.51,8.48,8.5,212738.0,8.2518,8.2712,8.2421,8.2615,212738.0
2024-11-15 11:10:00,8.5,8.54,8.49,8.54,241078.0,8.2615,8.3004,8.2518,8.3004,241078.0
2024-11-15 11:15:00,8.54,8.56,8.53,8.55,205606.0,8.3004,8.3198,8.2907,8.3101,205606.0
2024-11-15 11:20:00,8.55,8.58,8.55,8.58,143970.0,8.3101,8.3393,8.3101,8.3393,143970.0
2024-11-15 11:25:00,8.58,8.58,8.57,8.57,74822.0,8.3393,8.3393,8.3295,8.3295,74822.0
2024-11-15 11:30:00,8.58,8.58,8.5,8.5,241536.0,8.3393,8.3393,8.2615,8.2615,241536.0
2024-11-15 11:35:00,8.5,8.51,8.46,8.5,557696.0,8.2615,8.2712,8.2226,8.2615,557696.0
2024-11-15 11:40:00,8.5,8.51,8.49,8.51,196548.0,8.2615,8.2712,8.2518,8.2712,196548.0
2024-11-15 11:45:00,8.51,8.56,8.5,8.55,274115.0,8.2712,8.3198,8.2615,8.3101,274115.0
2024-11-15 11:50:00,8.55,8.56,8.54,8.56,120694.0,8.3101,8.3198,8.3004,8.3198,120694.0
2024-11-15 11:55:00,8.55,8.56,8.55,8.55,169339.0,8.3101,8.3198,8.3101,8.3101,169339.0
2024-11-15 12:00:00,8.55,8.58,8.55,8.58,185418.0,8.3101,8.3393,8.3101,8.3393,185418.0
2024-11-15 12:05:00,8.58,8.58,8.57,8.57,61962.0,8.3393,8.3393,8.3295,8.3295,61962.0
2024-11-15 12:10:00,8.58,8.58,8.54,8.54,132026.0,8.3393,8.3393,8.3004,8.3004,132026.0
2024-11-15 12:15:00,8.54,8.56,8.53,8.54,151414.0,8.3004,8.3198,8.2907,8.3004,151414.0
2024-11-15 12:20:00,8.54,8.55,8.53,8.54,85024.0,8.3004,8.3101,8.2907,8.3004,85024.0
2024-11-15 12:25:00,8.54,8.55,8.53,8.54,76683.0,8.3004,8.3101,8.2907,8.3004,76683.0
2024-11-15 12:30:00,8.54,8.54,8.52,8.53,93584.0,8.3004,8.3004,8.2809,8.2907,93584.0
2024-11-15 12:35:00,8.53,8.56,8.52,8.54,123239.0,8.2907,8.3198,8.2809,8.3004,123239.0
2024-11-15 12:40:00,8.54,8.56,8.54,8.55,53872.0,8.3004,8.3198,8.3004,8.3101,53872.0
2024-11-15 12:45:00,8.55,8.56,8.55,8.55,49870.0,8.3101,8.3198,8.3101,8.3101,49870.0
2024-11-15 12:50:00,8.55,8.56,8.54,8.55,88640.0,8.3101,8.3198,8.3004,8.3101,88640.0
2024-11-15 12:55:00,8.55,8.58,8.55,8.58,60442.0,8.3101,8.3393,8.3101,8.3393,60442.0
2024-11-15 13:00:00,8.58,8.58,8.56,8.57,66058.0,8.3393,8.3393,8.3198,8.3295,66058.0
2024-11-15 13:05:00,8.57,8.6,8.56,8.59,92521.0,8.3295,8.3587,8.3198,8.349,92521.0
2024-11-15 13:10:00,8.6,8.61,8.59,8.61,61507.0,8.3587,8.3684,8.349,8.3684,61507.0
2024-11-15 13:15:00,8.61,8.61,8.58,8.59,243184.0,8.3684,8.3684,8.3393,8.349,243184.0
2024-11-15 13:20:00,8.59,8.6,8.58,8.58,78591.0,8.349,8.3587,8.3393,8.3393,78591.0
2024-11-15 13:25:00,8.59,8.59,8.56,8.57,203871.0,8.349,8.349,8.3198,8.3295,203871.0
2024-11-15 13:30:00,8.56,8.58,8.55,8.57,236515.0,8.3198,8.3393,8.3101,8.3295,236515.0
2024-11-15 13:35:00,8.57,8.57,8.56,8.56,56423.0,8.3295,8.3295,8.3198,8.3198,56423.0
2024-11-15 13:40:00,8.57,8.58,8.56,8.58,73797.0,8.3295,8.3393,8.3198,8.3393,73797.0
2024-11-15 13:45:00,8.58,8.59,8.55,8.55,99330.0,8.3393,8.349,8.3101,8.3101,99330.0
2024-11-15 13:50:00,8.55,8.58,8.55,8.55,156228.0,8.3101,8.3393,8.3101,8.3101,156228.0
2024-11-15 13:55:00,8.55,8.56,8.54,8.54,72420.0,8.3101,8.3198,8.3004,8.3004,72420.0
2024-11-15 14:00:00,8.54,8.55,8.52,8.53,144823.0,8.3004,8.3101,8.2809,8.2907,144823.0
2024-11-15 14:05:00,8.53,8.54,8.52,8.53,80859.0,8.2907,8.3004,8.2809,8.2907,80859.0
2024-11-15 14:10:00,8.54,8.55,8.53,8.54,84171.0,8.3004,8.3101,8.2907,8.3004,84171.0
2024-11-15 14:15:00,8.54,8.55,8.52,8.53,132432.0,8.3004,8.3101,8.2809,8.2907,132432.0
2024-11-15 14:20:00,8.53,8.54,8.52,8.53,129905.0,8.2907,8.3004,8.2809,8.2907,129905.0
2024-11-15 14:25:00,8.54,8.56,8.53,8.55,109937.0,8.3004,8.3198,8.2907,8.3101,109937.0
2024-11-15 14:30:00,8.55,8.56,8.54,8.54,117096.0,8.3101,8.3198,8.3004,8.3004,117096.0
2024-11-15 14:35:00,8.54,8.56,8.54,8.55,180197.0,8.3004,8.3198,8.3004,8.3101,180197.0
2024-11-15 14:40:00,8.55,8.56,8.54,8.55,113972.0,8.3101,8.3198,8.3004,8.3101,113972.0
2024-11-15 14:45:00,8.55,8.57,8.54,8.55,109545.0,8.3101,8.3295,8.3004,8.3101,109545.0
2024-11-15 14:50:00,8.56,8.56,8.54,8.54,133645.0,8.3198,8.3198,8.3004,8.3004,133645.0
2024-11-15 14:55:00,8.54,8.55,8.54,8.54,58264.0,8.3004,8.3101,8.3004,8.3004,58264.0
2024-11-15 15:00:00,8.54,8.57,8.54,8.57,131872.0,8.3004,8.3295,8.3004,8.3295,131872.0
2024-11-15 15:05:00,8.57,8.57,8.56,8.57,71505.0,8.3295,8.3295,8.3198,8.3295,71505.0
2024-11-15 15:10:00,8.57,8.59,8.56,8.59,132100.0,8.3295,8.349,8.3198,8.349,132100.0
2024-11-15 15:15:00,8.59,8.59,8.57,8.58,114546.0,8.349,8.349,8.3295,8.3393,114546.0
2024-11-15 15:20:00,8.58,8.58,8.57,8.58,165569.0,8.3393,8.3393,8.3295,8.3393,165569.0
2024-11-15 15:25:00,8.58,8.58,8.52,8.53,242477.0,8.3393,8.3393,8.2809,8.2907,242477.0
2024-11-15 15:30:00,8.53,8.53,8.51,8.53,232424.0,8.2907,8.2907,8.2712,8.2907,232424.0
2024-11-15 15:35:00,8.53,8.54,8.52,8.54,119784.0,8.2907,8.3004,8.2809,8.3004,119784.0
2024-11-15 15:40:00,8.54,8.54,8.52,8.53,150220.0,8.3004,8.3004,8.2809,8.2907,150220.0
2024-11-15 15:45:00,8.53,8.53,8.51,8.53,306543.0,8.2907,8.2907,8.2712,8.2907,306543.0
2024-11-15 15:50:00,8.53,8.53,8.5,8.52,712624.0,8.2907,8.2907,8.2615,8.2809,712624.0
2024-11-15 15:55:00,8.52,8.52,8.47,8.47,1535464.0,8.2809,8.2809,8.2323,8.2323,1535464.0
2024-11-18 09:30:00,8.27,8.35,8.2,8.35,807204.0,8.27,8.35,8.2,8.35,807204.0
2024-11-18 09:35:00,8.35,8.48,8.34,8.44,469298.0,8.35,8.48,8.34,8.44,469298.0
2024-11-18 09:40:00,8.45,8.54,8.43,8.54,451271.0,8.45,8.54,8.43,8.54,451271.0
2024-11-18 09:45:00,8.53,8.54,8.43,8.46,348738.0,8.53,8.54,8.43,8.46,348738.0
2024-11-18 09:50:00,8.46,8.48,8.4,8.4,283098.0,8.46,8.48,8.4,8.4,283098.0
2024-11-18 09:55:00,8.4,8.42,8.35,8.42,296047.0,8.4,8.42,8.35,8.42,296047.0
2024-11-18 10:00:00,8.41,8.42,8.37,8.37,224936.0,8.41,8.42,8.37,8.37,224936.0
2024-11-18 10:05:00,8.38,8.42,8.37,8.41,203912.0,8.38,8.42,8.37,8.41,203912.0
2024-11-18 10:10:00,8.41,8.45,8.37,8.45,331982.0,8.41,8.45,8.37,8.45,331982.0
2024-11-18 10:15:00,8.45,8.52,8.43,8.49,581691.0,8.45,8.52,8.43,8.49,581691.0
2024-11-18 10:20:00,8.49,8.51,8.47,8.49,209935.0,8.49,8.51,8.47,8.49,209935.0
2024-11-18 10:25:00,8.49,8.57,8.48,8.54,361348.0,8.49,8.57,8.48,8.54,361348.0
2024-11-18 10:30:00,8.54,8.59,8.53,8.57,432615.0,8.54,8.59,8.53,8.57,432615.0
2024-11-18 10:35:00,8.57,8.64,8.55,8.62,440069.0,8.57,8.64,8.55,8.62,440069.0
2024-11-18 10:40:00,8.62,8.64,8.6,8.62,316962.0,8.62,8.64,8.6,8.62,316962.0
2024-11-18 10:45:00,8.61,8.67,8.61,8.65,366238.0,8.61,8.67,8.61,8.65,366238.0
2024-11-18 10:50:00,8.64,8.65,8.63,8.64,150846.0,8.64,8.65,8.63,8.64,150846.0
2024-11-18 10:55:00,8.64,8.65,8.62,8.62,88307.0,8.64,8.65,8.62,8.62,88307.0
2024-11-18 11:00:00,8.62,8.73,8.62,8.68,459582.0,8.62,8.73,8.62,8.68,459582.0
2024-11-18 11:05:00,8.69,8.71,8.67,8.71,151043.0,8.69,8.71,8.67,8.71,151043.0
2024-11-18 11:10:00,8.7,8.71,8.64,8.64,136031.0,8.7,8.71,8.64,8.64,136031.0
2024-11-18 11:15:00,8.64,8.65,8.61,8.64,231856.0,8.64,8.65,8.61,8.64,231856.0
2024-11-18 11:20:00,8.64,8.65,8.62,8.64,108492.0,8.64,8.65,8.62,8.64,108492.0
2024-11-18 11:25:00,8.63,8.66,8.62,8.63,171481.0,8.63,8.66,8.62,8.63,171481.0
2024-11-18 11:30:00,8.63,8.69,8.63,8.69,108753.0,8.63,8.69,8.63,8.69,108753.0
2024-11-18 11:35:00,8.69,8.71,8.68,8.71,109991.0,8.69,8.71,8.68,8.71,109991.0
2024-11-18 11:40:00,8.71,8.73,8.7,8.72,144554.0,8.71,8.73,8.7,8.72,144554.0
2024-11-18 11:45:00,8.72,8.74,8.71,8.72,140036.0,8.72,8.74,8.71,8.72,140036.0
2024-11-18 11:50:00,8.72,8.75,8.72,8.75,149968.0,8.72,8.75,8.72,8.75,149968.0
2024-11-18 11:55:00,8.75,8.76,8.74,8.76,212817.0,8.75,8.76,8.74,8.76,212817.0
2024-11-18 12:00:00,8.76,8.79,8.74,8.76,274976.0,8.76,8.79,8.74,8.76,274976.0
2024-11-18 12:05:00,8.77,8.78,8.71,8.72,339291.0,8.77,8.78,8.71,8.72,339291.0
2024-11-18 12:10:00,8.72,8.83,8.72,8.83,370775.0,8.72,8.83,8.72,8.83,370775.0
2024-11-18 12:15:00,8.83,8.83,8.78,8.8,183436.0,8.83,8.83,8.78,8.8,183436.0
2024-11-18 12:20:00,8.79,8.85,8.79,8.84,204256.0,8.79,8.85,8.79,8.84,204256.0
2024-11-18 12:25:00,8.83,8.85,8.82,8.82,142907.0,8.83,8.85,8.82,8.82,142907.0
2024-11-18 12:30:00,8.82,8.84,8.81,8.84,98828.0,8.82,8.84,8.81,8.84,98828.0
2024-11-18 12:35:00,8.84,8.85,8.82,8.83,241222.0,8.84,8.85,8.82,8.83,241222.0
2024-11-18 12:40:00,8.82,8.86,8.82,8.84,170175.0,8.82,8.86,8.82,8.84,170175.0
2024-11-18 12:45:00,8.83,8.88,8.83,8.87,234621.0,8.83,8.88,8.83,8.87,234621.0
2024-11-18 12:50:00,8.87,8.88,8.86,8.88,181203.0,8.87,8.88,8.86,8.88,181203.0
2024-11-18 12:55:00,8.88,8.89,8.85,8.88,353487.0,8.88,8.89,8.85,8.88,353487.0
2024-11-18 13:00:00,8.88,8.9,8.83,8.88,594117.0,8.88,8.9,8.83,8.88,594117.0
2024-11-18 13:05:00,8.88,8.9,8.87,8.88,204217.0,8.88,8.9,8.87,8.88,204217.0
2024-11-18 13:10:00,8.88,8.9,8.87,8.88,398630.0,8.88,8.9,8.87,8.88,398630.0
2024-11-18 13:15:00,8.89,8.94,8.88,8.94,434157.0,8.89,8.94,8.88,8.94,434157.0
2024-11-18 13:20:00,8.93,8.95,8.9,8.92,246536.0,8.93,8.95,8.9,8.92,246536.0
2024-11-18 13:25:00,8.91,8.92,8.9,8.91,185485.0,8.91,8.92,8.9,8.91,185485.0
2024-11-18 13:30:00,8.92,8.92,8.89,8.89,259592.0,8.92,8.92,8.89,8.89,259592.0
2024-11-18 13:35:00,8.89,8.9,8.84,8.86,236584.0,8.89,8.9,8.84,8.86,236584.0
2024-11-18 13:40:00,8.86,8.86,8.84,8.86,140118.0,8.86,8.86,8.84,8.86,140118.0
2024-11-18 13:45:00,8.86,8.86,8.83,8.84,115004.0,8.86,8.86,8.83,8.84,115004.0
2024-11-18 13:50:00,8.84,8.86,8.81,8.83,405463.0,8.84,8.86,8.81,8.83,405463.0
2024-11-18 13:55:00,8.83,8.84,8.81,8.83,175101.0,8.83,8.84,8.81,8.83,175101.0
2024-11-18 14:00:00,8.83,8.84,8.8,8.83,245872.0,8.83,8.84,8.8,8.83,245872.0
2024-11-18 14:05:00,8.83,8.86,8.82,8.83,179951.0,8.83,8.86,8.82,8.83,179951.0
2024-11-18 14:10:00,8.83,8.84,8.78,8.79,362942.0,8.83,8.84,8.78,8.79,362942.0
2024-11-18 14:15:00,8.79,8.79,8.72,8.74,270071.0,8.79,8.79,8.72,8.74,270071.0
2024-11-18 14:20:00,8.73,8.75,8.69,8.69,239546.0,8.73,8.75,8.69,8.69,239546.0
2024-11-18 14:25:00,8.69,8.71,8.66,8.68,195345.0,8.69,8.71,8.66,8.68,195345.0
2024-11-18 14:30:00,8.68,8.69,8.65,8.65,194648.0,8.68,8.69,8.65,8.65,194648.0
2024-11-18 14:35:00,8.65,8.68,8.64,8.68,404268.0,8.65,8.68,8.64,8.68,404268.0
2024-11-18 14:40:00,8.68,8.71,8.67,8.71,126883.0,8.68,8.71,8.67,8.71,126883.0
2024-11-18 14:45:00,8.71,8.73,8.7,8.72,123764.0,8.71,8.73,8.7,8.72,123764.0
2024-11-18 14:50:00,8.72,8.73,8.67,8.69,187101.0,8.72,8.73,8.67,8.69,187101.0
2024-11-18 14:55:00,8.69,8.7,8.64,8.68,313289.0,8.69,8.7,8.64,8.68,313289.0
2024-11-18 15:00:00,8.68,8.68,8.64,8.66,188556.0,8.68,8.68,8.64,8.66,188556.0
2024-11-18 15:05:00,8.66,8.7,8.65,8.67,186689.0,8.66,8.7,8.65,8.67,186689.0
2024-11-18 15:10:00,8.67,8.68,8.64,8.64,289460.0,8.67,8.68,8.64,8.64,289460.0
2024-11-18 15:15:00,8.65,8.67,8.64,8.67,229583.0,8.65,8.67,8.64,8.67,229583.0
2024-11-18 15:20:00,8.67,8.7,8.66,8.69,159832.0,8.67,8.7,8.66,8.69,159832.0
2024-11-18 15:25:00,8.7,8.7,8.69,8.69,98096.0,8.7,8.7,8.69,8.69,98096.0
2024-11-18 15:30:00,8.7,8.71,8.67,8.68,245947.0,8.7,8.71,8.67,8.68,245947.0
2024-11-18 15:35:00,8.68,8.69,8.67,8.68,135354.0,8.68,8.69,8.67,8.68,135354.0
2024-11-18 15:40:00,8.68,8.68,8.65,8.67,203323.0,8.68,8.68,8.65,8.67,203323.0
2024-11-18 15:45:00,8.67,8.67,8.63,8.67,263688.0,8.67,8.67,8.63,8.67,263688.0
2024-11-18 15:50:00,8.67,8.71,8.65,8.67,558685.0,8.67,8.71,8.65,8.67,558685.0
2024-11-18 15:55:00,8.66,8.68,8.64,8.66,1026648.0,8.66,8.68,8.64,8.66,1026648.0
2024-11-19 09:30:00,8.52,8.57,8.36,8.41,1213838.0,8.52,8.57,8.36,8.41,1213838.0
2024-11-19 09:35:00,8.41,8.41,8.32,8.4,590796.0,8.41,8.41,8.32,8.4,590796.0
2024-11-19 09:40:00,8.4,8.49,8.36,8.46,615938.0,8.4,8.49,8.36,8.46,615938.0
2024-11-19 09:45:00,8.46,8.48,8.44,8.47,279055.0,8.46,8.48,8.44,8.47,279055.0
2024-11-19 09:50:00,8.48,8.57,8.47,8.54,243780.0,8.48,8.57,8.47,8.54,243780.0
2024-11-19 09:55:00,8.54,8.6,8.53,8.59,228084.0,8.54,8.6,8.53,8.59,228084.0
2024-11-19 10:00:00,8.59,8.59,8.54,8.58,221258.0,8.59,8.59,8.54,8.58,221258.0
2024-11-19 10:05:00,8.58,8.6,8.57,8.59,112291.0,8.58,8.6,8.57,8.59,112291.0
2024-11-19 10:10:00,8.6,8.62,8.58,8.59,139708.0,8.6,8.62,8.58,8.59,139708.0
2024-11-19 10:15:00,8.59,8.61,8.56,8.59,163774.0,8.59,8.61,8.56,8.59,163774.0
2024-11-19 10:20:00,8.59,8.6,8.58,8.58,104121.0,8.59,8.6,8.58,8.58,104121.0
2024-11-19 10:25:00,8.59,8.61,8.58,8.61,155715.0,8.59,8.61,8.58,8.61,155715.0
2024-11-19 10:30:00,8.61,8.65,8.6,8.64,229748.0,8.61,8.65,8.6,8.64,229748.0
2024-11-19 10:35:00,8.64,8.67,8.61,8.62,133680.0,8.64,8.67,8.61,8.62,133680.0
2024-11-19 10:40:00,8.62,8.63,8.61,8.62,117709.0,8.62,8.63,8.61,8.62,117709.0
2024-11-19 10:45:00,8.61,8.65,8.6,8.64,117426.0,8.61,8.65,8.6,8.64,117426.0
2024-11-19 10:50:00,8.65,8.66,8.64,8.66,192312.0,8.65,8.66,8.64,8.66,192312.0
2024-11-19 10:55:00,8.65,8.67,8.65,8.67,83391.0,8.65,8.67,8.65,8.67,83391.0
2024-11-19 11:00:00,8.67,8.68,8.64,8.67,159584.0,8.67,8.68,8.64,8.67,159584.0
2024-11-19 11:05:00,8.67,8.68,8.65,8.66,52795.0,8.67,8.68,8.65,8.66,52795.0
2024-11-19 11:10:00,8.66,8.66,8.62,8.62,83096.0,8.66,8.66,8.62,8.62,83096.0
2024-11-19 11:15:00,8.63,8.63,8.6,8.61,53176.0,8.63,8.63,8.6,8.61,53176.0
2024-11-19 11:20:00,8.6,8.62,8.6,8.62,105258.0,8.6,8.62,8.6,8.62,105258.0
2024-11-19 11:25:00,8.62,8.64,8.61,8.63,224462.0,8.62,8.64,8.61,8.63,224462.0
2024-11-19 11:30:00,8.63,8.65,8.63,8.64,111657.0,8.63,8.65,8.63,8.64,111657.0
2024-11-19 11:35:00,8.64,8.66,8.64,8.66,63206.0,8.64,8.66,8.64,8.66,63206.0
2024-11-19 11:40:00,8.66,8.67,8.61,8.62,95052.0,8.66,8.67,8.61,8.62,95052.0
2024-11-19 11:45:00,8.62,8.62,8.59,8.6,173343.0,8.62,8.62,8.59,8.6,173343.0
2024-11-19 11:50:00,8.59,8.6,8.56,8.58,117152.0,8.59,8.6,8.56,8.58,117152.0
2024-11-19 11:55:00,8.58,8.62,8.57,8.6,137985.0,8.58,8.62,8.57,8.6,137985.0
2024-11-19 12:00:00,8.61,8.61,8.59,8.59,52623.0,8.61,8.61,8.59,8.59,52623.0
2024-11-19 12:05:00,8.6,8.6,8.59,8.6,56395.0,8.6,8.6,8.59,8.6,56395.0
2024-11-19 12:10:00,8.6,8.6,8.57,8.58,223769.0,8.6,8.6,8.57,8.58,223769.0
2024-11-19 12:15:00,8.58,8.58,8.54,8.55,166285.0,8.58,8.58,8.54,8.55,166285.0
2024-11-19 12:20:00,8.55,8.56,8.52,8.54,133067.0,8.55,8.56,8.52,8.54,133067.0
2024-11-19 12:25:00,8.54,8.55,8.52,8.54,119541.0,8.54,8.55,8.52,8.54,119541.0
2024-11-19 12:30:00,8.55,8.58,8.54,8.58,123542.0,8.55,8.58,8.54,8.58,123542.0
2024-11-19 12:35:00,8.57,8.58,8.55,8.57,65747.0,8.57,8.58,8.55,8.57,65747.0
2024-11-19 12:40:00,8.57,8.58,8.56,8.57,59129.0,8.57,8.58,8.56,8.57,59129.0
2024-11-19 12:45:00,8.58,8.58,8.55,8.55,42896.0,8.58,8.58,8.55,8.55,42896.0
2024-11-19 12:50:00,8.55,8.56,8.54,8.54,40750.0,8.55,8.56,8.54,8.54,40750.0
2024-11-19 12:55:00,8.55,8.55,8.53,8.54,55425.0,8.55,8.55,8.53,8.54,55425.0
2024-11-19 13:00:00,8.54,8.55,8.54,8.54,32407.0,8.54,8.55,8.54,8.54,32407.0
2024-11-19 13:05:00,8.55,8.55,8.52,8.52,77629.0,8.55,8.55,8.52,8.52,77629.0
2024-11-19 13:10:00,8.53,8.54,8.49,8.49,313906.0,8.53,8.54,8.49,8.49,313906.0
2024-11-19 13:15:00,8.5,8.5,8.48,8.48,110539.0,8.5,8.5,8.48,8.48,110539.0
2024-11-19 13:20:00,8.49,8.49,8.46,8.47,229963.0,8.49,8.49,8.46,8.47,229963.0
2024-11-19 13:25:00,8.47,8.48,8.46,8.48,224196.0,8.47,8.48,8.46,8.48,224196.0
2024-11-19 13:30:00,8.47,8.49,8.47,8.49,72611.0,8.47,8.49,8.47,8.49,72611.0
2024-11-19 13:35:00,8.49,8.49,8.46,8.46,111363.0,8.49,8.49,8.46,8.46,111363.0
2024-11-19 13:40:00,8.47,8.49,8.46,8.49,104651.0,8.47,8.49,8.46,8.49,104651.0
2024-11-19 13:45:00,8.49,8.51,8.48,8.5,223616.0,8.49,8.51,8.48,8.5,223616.0
2024-11-19 13:50:00,8.5,8.5,8.48,8.48,111644.0,8.5,8.5,8.48,8.48,111644.0
2024-11-19 13:55:00,8.48,8.49,8.48,8.49,29167.0,8.48,8.49,8.48,8.49,29167.0
2024-11-19 14:00:00,8.49,8.49,8.44,8.45,163229.0,8.49,8.49,8.44,8.45,163229.0
2024-11-19 14:05:00,8.45,8.48,8.43,8.47,190088.0,8.45,8.48,8.43,8.47,190088.0
2024-11-19 14:10:00,8.47,8.49,8.46,8.48,140164.0,8.47,8.49,8.46,8.48,140164.0
2024-11-19 14:15:00,8.47,8.48,8.45,8.46,168172.0,8.47,8.48,8.45,8.46,168172.0
2024-11-19 14:20:00,8.46,8.48,8.45,8.45,114410.0,8.46,8.48,8.45,8.45,114410.0
2024-11-19 14:25:00,8.45,8.46,8.42,8.43,295261.0,8.45,8.46,8.42,8.43,295261.0
2024-11-19 14:30:00,8.43,8.44,8.41,8.43,201637.0,8.43,8.44,8.41,8.43,201637.0
2024-11-19 14:35:00,8.43,8.43,8.41,8.43,126938.0,8.43,8.43,8.41,8.43,126938.0
2024-11-19 14:40:00,8.43,8.44,8.42,8.43,89623.0,8.43,8.44,8.42,8.43,89623.0
2024-11-19 14:45:00,8.43,8.44,8.42,8.44,120971.0,8.43,8.44,8.42,8.44,120971.0
2024-11-19 14:50:00,8.44,8.44,8.42,8.43,84774.0,8.44,8.44,8.42,8.43,84774.0
2024-11-19 14:55:00,8.43,8.45,8.4,8.41,234249.0,8.43,8.45,8.4,8.41,234249.0
2024-11-19 15:00:00,8.41,8.41,8.39,8.4,228791.0,8.41,8.41,8.39,8.4,228791.0
2024-11-19 15:05:00,8.4,8.41,8.38,8.39,241105.0,8.4,8.41,8.38,8.39,241105.0
2024-11-19 15:10:00,8.39,8.41,8.35,8.36,437052.0,8.39,8.41,8.35,8.36,437052.0
2024-11-19 15:15:00,8.36,8.38,8.34,8.37,471089.0,8.36,8.38,8.34,8.37,471089.0
2024-11-19 15:20:00,8.37,8.37,8.33,8.34,291927.0,8.37,8.37,8.33,8.34,291927.0
2024-11-19 15:25:00,8.34,8.36,8.29,8.32,895204.0,8.34,8.36,8.29,8.32,895204.0
2024-11-19 15:30:00,8.32,8.32,8.27,8.27,535169.0,8.32,8.32,8.27,8.27,535169.0
2024-11-19 15:35:00,8.28,8.28,8.26,8.26,582067.0,8.28,8.28,8.26,8.26,582067.0
2024-11-19 15:40:00,8.26,8.28,8.25,8.28,400575.0,8.26,8.28,8.25,8.28,400575.0
2024-11-19 15:45:00,8.28,8.28,8.26,8.27,455715.0,8.28,8.28,8.26,8.27,455715.0
2024-11-19 15:50:00,8.26,8.31,8.26,8.27,1026547.0,8.26,8.31,8.26,8.27,1026547.0
2024-11-19 15:55:00,8.28,8.31,8.27,8.29,1496634.0,8.28,8.31,8.27,8.29,1496634.0
2024-11-20 09:30:00,8.24,8.28,8.13,8.14,1350811.0,8.24,8.28,8.13,8.14,1350811.0
2024-11-20 09:35:00,8.13,8.23,8.11,8.21,752245.0,8.13,8.23,8.11,8.21,752245.0
2024-11-20 09:40:00,8.2,8.26,8.19,8.26,386866.0,8.2,8.26,8.19,8.26,386866.0
2024-11-20 09:45:00,8.25,8.29,8.24,8.27,416734.0,8.25,8.29,8.24,8.27,416734.0
2024-11-20 09:50:00,8.27,8.28,8.22,8.26,303360.0,8.27,8.28,8.22,8.26,303360.0
2024-11-20 09:55:00,8.26,8.27,8.23,8.25,216927.0,8.26,8.27,8.23,8.25,216927.0
2024-11-20 10:00:00,8.25,8.32,8.23,8.29,401990.0,8.25,8.32,8.23,8.29,401990.0
2024-11-20 10:05:00,8.3,8.31,8.25,8.25,215572.0,8.3,8.31,8.25,8.25,215572.0
2024-11-20 10:10:00,8.26,8.26,8.2,8.22,333418.0,8.26,8.26,8.2,8.22,333418.0
2024-11-20 10:15:00,8.22,8.26,8.22,8.26,188009.0,8.22,8.26,8.22,8.26,188009.0
2024-11-20 10:20:00,8.26,8.32,8.24,8.32,274571.0,8.26,8.32,8.24,8.32,274571.0
2024-11-20 10:25:00,8.31,8.33,8.27,8.29,224640.0,8.31,8.33,8.27,8.29,224640.0
2024-11-20 10:30:00,8.29,8.29,8.21,8.22,356436.0,8.29,8.29,8.21,8.22,356436.0
2024-11-20 10:35:00,8.21,8.25,8.21,8.23,247659.0,8.21,8.25,8.21,8.23,247659.0
2024-11-20 10:40:00,8.23,8.24,8.17,8.2,233569.0,8.23,8.24,8.17,8.2,233569.0
2024-11-20 10:45:00,8.19,8.22,8.19,8.2,239496.0,8.19,8.22,8.19,8.2,239496.0
2024-11-20 10:50:00,8.21,8.22,8.19,8.19,134458.0,8.21,8.22,8.19,8.19,134458.0
2024-11-20 10:55:00,8.2,8.2,8.15,8.16,422003.0,8.2,8.2,8.15,8.16,422003.0
2024-11-20 11:00:00,8.16,8.17,8.13,8.14,486590.0,8.16,8.17,8.13,8.14,486590.0
2024-11-20 11:05:00,8.15,8.15,8.14,8.14,145894.0,8.15,8.15,8.14,8.14,145894.0
2024-11-20 11:10:00,8.15,8.16,8.13,8.14,243978.0,8.15,8.16,8.13,8.14,243978.0
2024-11-20 11:15:00,8.15,8.15,8.13,8.15,178964.0,8.15,8.15,8.13,8.15,178964.0
2024-11-20 11:20:00,8.14,8.15,8.13,8.14,150623.0,8.14,8.15,8.13,8.14,150623.0
2024-11-20 11:25:00,8.14,8.16,8.14,8.15,242783.0,8.14,8.16,8.14,8.15,242783.0
2024-11-20 11:30:00,8.16,8.16,8.12,8.16,399777.0,8.16,8.16,8.12,8.16,399777.0
2024-11-20 11:35:00,8.16,8.18,8.15,8.17,223667.0,8.16,8.18,8.15,8.17,223667.0
2024-11-20 11:40:00,8.17,8.2,8.17,8.2,154291.0,8.17,8.2,8.17,8.2,154291.0
2024-11-20 11:45:00,8.2,8.2,8.16,8.16,278961.0,8.2,8.2,8.16,8.16,278961.0
2024-11-20 11:50:00,8.17,8.19,8.16,8.19,111633.0,8.17,8.19,8.16,8.19,111633.0
2024-11-20 11:55:00,8.19,8.19,8.15,8.16,135396.0,8.19,8.19,8.15,8.16,135396.0
2024-11-20 12:00:00,8.15,8.17,8.13,8.15,186702.0,8.15,8.17,8.13,8.15,186702.0
2024-11-20 12:05:00,8.15,8.16,8.13,8.14,301064.0,8.15,8.16,8.13,8.14,301064.0
2024-11-20 12:10:00,8.14,8.15,8.13,8.13,88519.0,8.14,8.15,8.13,8.13,88519.0
2024-11-20 12:15:00,8.13,8.17,8.12,8.17,219467.0,8.13,8.17,8.12,8.17,219467.0
2024-11-20 12:20:00,8.17,8.18,8.16,8.16,95638.0,8.17,8.18,8.16,8.16,95638.0
2024-11-20 12:25:00,8.16,8.19,8.16,8.17,244548.0,8.16,8.19,8.16,8.17,244548.0
2024-11-20 12:30:00,8.17,8.19,8.16,8.18,299122.0,8.17,8.19,8.16,8.18,299122.0
2024-11-20 12:35:00,8.17,8.21,8.17,8.2,210156.0,8.17,8.21,8.17,8.2,210156.0
2024-11-20 12:40:00,8.21,8.21,8.18,8.21,205132.0,8.21,8.21,8.18,8.21,205132.0
2024-11-20 12:45:00,8.21,8.23,8.2,8.23,95967.0,8.21,8.23,8.2,8.23,95967.0
2024-11-20 12:50:00,8.22,8.23,8.21,8.22,107483.0,8.22,8.23,8.21,8.22,107483.0
2024-11-20 12:55:00,8.22,8.23,8.21,8.21,103363.0,8.22,8.23,8.21,8.21,103363.0
2024-11-20 13:00:00,8.21,8.22,8.18,8.2,289069.0,8.21,8.22,8.18,8.2,289069.0
2024-11-20 13:05:00,8.2,8.2,8.18,8.18,144408.0,8.2,8.2,8.18,8.18,144408.0
2024-11-20 13:10:00,8.19,8.19,8.17,8.18,104673.0,8.19,8.19,8.17,8.18,104673.0
2024-11-20 13:15:00,8.17,8.18,8.17,8.17,145469.0,8.17,8.18,8.17,8.17,145469.0
2024-11-20 13:20:00,8.18,8.18,8.16,8.16,125516.0,8.18,8.18,8.16,8.16,125516.0
2024-11-20 13:25:00,8.17,8.18,8.16,8.17,147118.0,8.17,8.18,8.16,8.17,147118.0
2024-11-20 13:30:00,8.17,8.2,8.16,8.19,230408.0,8.17,8.2,8.16,8.19,230408.0
2024-11-20 13:35:00,8.2,8.2,8.17,8.18,144637.0,8.2,8.2,8.17,8.18,144637.0
2024-11-20 13:40:00,8.18,8.18,8.17,8.18,48124.0,8.18,8.18,8.17,8.18,48124.0
2024-11-20 13:45:00,8.18,8.18,8.16,8.16,70617.0,8.18,8.18,8.16,8.16,70617.0
2024-11-20 13:50:00,8.16,8.18,8.15,8.16,256260.0,8.16,8.18,8.15,8.16,256260.0
2024-11-20 13:55:00,8.15,8.16,8.15,8.15,77722.0,8.15,8.16,8.15,8.15,77722.0
2024-11-20 14:00:00,8.16,8.18,8.14,8.18,278137.0,8.16,8.18,8.14,8.18,278137.0
2024-11-20 14:05:00,8.18,8.19,8.17,8.18,246655.0,8.18,8.19,8.17,8.18,246655.0
2024-11-20 14:10:00,8.18,8.23,8.18,8.22,266267.0,8.18,8.23,8.18,8.22,266267.0
2024-11-20 14:15:00,8.22,8.25,8.22,8.25,199065.0,8.22,8.25,8.22,8.25,199065.0
2024-11-20 14:20:00,8.25,8.26,8.24,8.25,192521.0,8.25,8.26,8.24,8.25,192521.0
2024-11-20 14:25:00,8.25,8.27,8.24,8.27,130851.0,8.25,8.27,8.24,8.27,130851.0
2024-11-20 14:30:00,8.27,8.28,8.25,8.25,269081.0,8.27,8.28,8.25,8.25,269081.0
2024-11-20 14:35:00,8.26,8.28,8.24,8.28,220668.0,8.26,8.28,8.24,8.28,220668.0
2024-11-20 14:40:00,8.28,8.29,8.27,8.28,159580.0,8.28,8.29,8.27,8.28,159580.0
2024-11-20 14:45:00,8.29,8.29,8.25,8.27,304663.0,8.29,8.29,8.25,8.27,304663.0
2024-11-20 14:50:00,8.27,8.27,8.26,8.26,77514.0,8.27,8.27,8.26,8.26,77514.0
2024-11-20 14:55:00,8.27,8.27,8.24,8.24,101930.0,8.27,8.27,8.24,8.24,101930.0
2024-11-20 15:00:00,8.25,8.26,8.23,8.26,127007.0,8.25,8.26,8.23,8.26,127007.0
2024-11-20 15:05:00,8.25,8.26,8.23,8.23,86854.0,8.25,8.26,8.23,8.23,86854.0
2024-11-20 15:10:00,8.24,8.24,8.22,8.22,153393.0,8.24,8.24,8.22,8.22,153393.0
2024-11-20 15:15:00,8.22,8.23,8.19,8.2,181458.0,8.22,8.23,8.19,8.2,181458.0
2024-11-20 15:20:00,8.2,8.2,8.18,8.19,209364.0,8.2,8.2,8.18,8.19,209364.0
2024-11-20 15:25:00,8.19,8.19,8.17,8.17,102029.0,8.19,8.19,8.17,8.17,102029.0
2024-11-20 15:30:00,8.18,8.21,8.16,8.21,215409.0,8.18,8.21,8.16,8.21,215409.0
2024-11-20 15:35:00,8.21,8.22,8.18,8.21,261485.0,8.21,8.22,8.18,8.21,261485.0
2024-11-20 15:40:00,8.21,8.22,8.19,8.21,199070.0,8.21,8.22,8.19,8.21,199070.0
2024-11-20 15:45:00,8.21,8.23,8.21,8.22,152160.0,8.21,8.23,8.21,8.22,152160.0
2024-11-20 15:50:00,8.22,8.27,8.22,8.26,818892.0,8.22,8.27,8.22,8.26,818892.0
2024-11-20 15:55:00,8.26,8.27,8.23,8.24,1226028.0,8.26,8.27,8.23,8.24,1226028.0
2024-11-21 09:30:00,8.25,8.28,8.16,8.16,538898.0,8.25,8.28,8.16,8.16,538898.0
2024-11-21 09:35:00,8.16,8.18,8.13,8.15,776586.0,8.16,8.18,8.13,8.15,776586.0
2024-11-21 09:40:00,8.16,8.17,8.08,8.1,951503.0,8.16,8.17,8.08,8.1,951503.0
2024-11-21 09:45:00,8.11,8.14,8.08,8.13,976726.0,8.11,8.14,8.08,8.13,976726.0
2024-11-21 09:50:00,8.13,8.15,8.11,8.13,238605.0,8.13,8.15,8.11,8.13,238605.0
2024-11-21 09:55:00,8.13,8.16,8.12,8.16,224532.0,8.13,8.16,8.12,8.16,224532.0
2024-11-21 10:00:00,8.16,8.23,8.15,8.2,342193.0,8.16,8.23,8.15,8.2,342193.0
2024-11-21 10:05:00,8.2,8.22,8.16,8.19,294506.0,8.2,8.22,8.16,8.19,294506.0
2024-11-21 10:10:00,8.19,8.22,8.17,8.22,114295.0,8.19,8.22,8.17,8.22,114295.0
2024-11-21 10:15:00,8.22,8.23,8.2,8.23,147345.0,8.22,8.23,8.2,8.23,147345.0
2024-11-21 10:20:00,8.22,8.25,8.15,8.19,325952.0,8.22,8.25,8.15,8.19,325952.0
2024-11-21 10:25:00,8.2,8.21,8.18,8.2,122205.0,8.2,8.21,8.18,8.2,122205.0
2024-11-21 10:30:00,8.2,8.23,8.18,8.21,133561.0,8.2,8.23,8.18,8.21,133561.0
2024-11-21 10:35:00,8.21,8.23,8.2,8.21,194611.0,8.21,8.23,8.2,8.21,194611.0
2024-11-21 10:40:00,8.21,8.22,8.19,8.19,106384.0,8.21,8.22,8.19,8.19,106384.0
2024-11-21 10:45:00,8.19,8.2,8.16,8.19,139682.0,8.19,8.2,8.16,8.19,139682.0
2024-11-21 10:50:00,8.19,8.22,8.18,8.22,105964.0,8.19,8.22,8.18,8.22,105964.0
2024-11-21 10:55:00,8.22,8.24,8.21,8.23,86132.0,8.22,8.24,8.21,8.23,86132.0
2024-11-21 11:00:00,8.23,8.25,8.21,8.24,117286.0,8.23,8.25,8.21,8.24,117286.0
2024-11-21 11:05:00,8.24,8.24,8.23,8.24,46215.0,8.24,8.24,8.23,8.24,46215.0
2024-11-21 11:10:00,8.24,8.24,8.21,8.22,149448.0,8.24,8.24,8.21,8.22,149448.0
2024-11-21 11:15:00,8.22,8.24,8.22,8.24,92605.0,8.22,8.24,8.22,8.24,92605.0
2024-11-21 11:20:00,8.24,8.26,8.23,8.25,127701.0,8.24,8.26,8.23,8.25,127701.0
2024-11-21 11:25:00,8.25,8.25,8.23,8.24,77426.0,8.25,8.25,8.23,8.24,77426.0
2024-11-21 11:30:00,8.24,8.25,8.22,8.25,98170.0,8.24,8.25,8.22,8.25,98170.0
2024-11-21 11:35:00,8.25,8.28,8.24,8.26,160287.0,8.25,8.28,8.24,8.26,160287.0
2024-11-21 11:40:00,8.26,8.28,8.24,8.28,189049.0,8.26,8.28,8.24,8.28,189049.0
2024-11-21 11:45:00,8.28,8.28,8.23,8.25,228814.0,8.28,8.28,8.23,8.25,228814.0
2024-11-21 11:50:00,8.25,8.25,8.23,8.24,90387.0,8.25,8.25,8.23,8.24,90387.0
2024-11-21 11:55:00,8.23,8.25,8.23,8.24,81322.0,8.23,8.25,8.23,8.24,81322.0
2024-11-21 12:00:00,8.23,8.26,8.21,8.25,187395.0,8.23,8.26,8.21,8.25,187395.0
2024-11-21 12:05:00,8.26,8.29,8.25,8.29,307109.0,8.26,8.29,8.25,8.29,307109.0
2024-11-21 12:10:00,8.28,8.32,8.28,8.3,257359.0,8.28,8.32,8.28,8.3,257359.0
2024-11-21 12:15:00,8.3,8.31,8.28,8.29,126325.0,8.3,8.31,8.28,8.29,126325.0
2024-11-21 12:20:00,8.28,8.3,8.28,8.29,72813.0,8.28,8.3,8.28,8.29,72813.0
2024-11-21 12:25:00,8.29,8.32,8.29,8.32,178696.0,8.29,8.32,8.29,8.32,178696.0
2024-11-21 12:30:00,8.31,8.32,8.3,8.32,133832.0,8.31,8.32,8.3,8.32,133832.0
2024-11-21 12:35:00,8.32,8.33,8.31,8.33,114941.0,8.32,8.33,8.31,8.33,114941.0
2024-11-21 12:40:00,8.33,8.33,8.27,8.28,214419.0,8.33,8.33,8.27,8.28,214419.0
2024-11-21 12:45:00,8.28,8.29,8.27,8.29,110284.0,8.28,8.29,8.27,8.29,110284.0
2024-11-21 12:50:00,8.28,8.29,8.27,8.29,244176.0,8.28,8.29,8.27,8.29,244176.0
2024-11-21 12:55:00,8.28,8.31,8.28,8.29,90396.0,8.28,8.31,8.28,8.29,90396.0
2024-11-21 13:00:00,8.29,8.3,8.28,8.29,57398.0,8.29,8.3,8.28,8.29,57398.0
2024-11-21 13:05:00,8.29,8.3,8.29,8.3,51339.0,8.29,8.3,8.29,8.3,51339.0
2024-11-21 13:10:00,8.3,8.31,8.29,8.29,120901.0,8.3,8.31,8.29,8.29,120901.0
2024-11-21 13:15:00,8.29,8.32,8.29,8.31,110324.0,8.29,8.32,8.29,8.31,110324.0
2024-11-21 13:20:00,8.3,8.31,8.3,8.3,30424.0,8.3,8.31,8.3,8.3,30424.0
2024-11-21 13:25:00,8.31,8.31,8.28,8.29,162973.0,8.31,8.31,8.28,8.29,162973.0
2024-11-21 13:30:00,8.29,8.3,8.27,8.29,196562.0,8.29,8.3,8.27,8.29,196562.0
2024-11-21 13:35:00,8.29,8.3,8.28,8.29,91200.0,8.29,8.3,8.28,8.29,91200.0
2024-11-21 13:40:00,8.29,8.3,8.29,8.29,95692.0,8.29,8.3,8.29,8.29,95692.0
2024-11-21 13:45:00,8.29,8.3,8.27,8.28,95934.0,8.29,8.3,8.27,8.28,95934.0
2024-11-21 13:50:00,8.28,8.29,8.26,8.27,174148.0,8.28,8.29,8.26,8.27,174148.0
2024-11-21 13:55:00,8.27,8.27,8.26,8.27,72785.0,8.27,8.27,8.26,8.27,72785.0
2024-11-21 14:00:00,8.27,8.3,8.26,8.29,167889.0,8.27,8.3,8.26,8.29,167889.0
2024-11-21 14:05:00,8.29,8.3,8.27,8.28,102213.0,8.29,8.3,8.27,8.28,102213.0
2024-11-21 14:10:00,8.28,8.29,8.24,8.29,388899.0,8.28,8.29,8.24,8.29,388899.0
2024-11-21 14:15:00,8.29,8.3,8.28,8.29,87604.0,8.29,8.3,8.28,8.29,87604.0
2024-11-21 14:20:00,8.29,8.3,8.29,8.3,93496.0,8.29,8.3,8.29,8.3,93496.0
2024-11-21 14:25:00,8.3,8.3,8.28,8.29,70202.0,8.3,8.3,8.28,8.29,70202.0
2024-11-21 14:30:00,8.28,8.29,8.27,8.29,116438.0,8.28,8.29,8.27,8.29,116438.0
2024-11-21 14:35:00,8.29,8.31,8.28,8.29,78818.0,8.29,8.31,8.28,8.29,78818.0
2024-11-21 14:40:00,8.3,8.3,8.26,8.27,145570.0,8.3,8.3,8.26,8.27,145570.0
2024-11-21 14:45:00,8.27,8.28,8.26,8.28,141393.0,8.27,8.28,8.26,8.28,141393.0
2024-11-21 14:50:00,8.28,8.28,8.26,8.27,76291.0,8.28,8.28,8.26,8.27,76291.0
2024-11-21 14:55:00,8.27,8.28,8.25,8.28,104026.0,8.27,8.28,8.25,8.28,104026.0
2024-11-21 15:00:00,8.27,8.28,8.25,8.25,117516.0,8.27,8.28,8.25,8.25,117516.0
2024-11-21 15:05:00,8.25,8.26,8.24,8.26,101126.0,8.25,8.26,8.24,8.26,101126.0
2024-11-21 15:10:00,8.26,8.26,8.25,8.26,110748.0,8.26,8.26,8.25,8.26,110748.0
2024-11-21 15:15:00,8.26,8.26,8.23,8.24,130304.0,8.26,8.26,8.23,8.24,130304.0
2024-11-21 15:20:00,8.24,8.25,8.23,8.25,149118.0,8.24,8.25,8.23,8.25,149118.0
2024-11-21 15:25:00,8.24,8.27,8.24,8.27,77541.0,8.24,8.27,8.24,8.27,77541.0
2024-11-21 15:30:00,8.27,8.28,8.26,8.27,103995.0,8.27,8.28,8.26,8.27,103995.0
2024-11-21 15:35:00,8.27,8.27,8.23,8.24,295724.0,8.27,8.27,8.23,8.24,295724.0
2024-11-21 15:40:00,8.24,8.25,8.23,8.25,140336.0,8.24,8.25,8.23,8.25,140336.0
2024-11-21 15:45:00,8.25,8.27,8.24,8.27,154256.0,8.25,8.27,8.24,8.27,154256.0
2024-11-21 15:50:00,8.27,8.3,8.26,8.29,367985.0,8.27,8.3,8.26,8.29,367985.0
2024-11-21 15:55:00,8.29,8.31,8.27,8.31,1616523.0,8.29,8.31,8.27,8.31,1616523.0
2024-11-22 09:30:00,8.31,8.33,8.21,8.29,465623.0,8.31,8.33,8.21,8.29,465623.0
2024-11-22 09:35:00,8.29,8.33,8.27,8.32,307659.0,8.29,8.33,8.27,8.32,307659.0
2024-11-22 09:40:00,8.32,8.42,8.31,8.37,485550.0,8.32,8.42,8.31,8.37,485550.0
2024-11-22 09:45:00,8.37,8.47,8.34,8.45,434287.0,8.37,8.47,8.34,8.45,434287.0
2024-11-22 09:50:00,8.45,8.47,8.4,8.44,294555.0,8.45,8.47,8.4,8.44,294555.0
2024-11-22 09:55:00,8.44,8.45,8.38,8.4,231252.0,8.44,8.45,8.38,8.4,231252.0
2024-11-22 10:00:00,8.4,8.42,8.37,8.38,355824.0,8.4,8.42,8.37,8.38,355824.0
2024-11-22 10:05:00,8.39,8.45,8.37,8.43,259828.0,8.39,8.45,8.37,8.43,259828.0
2024-11-22 10:10:00,8.44,8.47,8.41,8.46,221850.0,8.44,8.47,8.41,8.46,221850.0
2024-11-22 10:15:00,8.46,8.47,8.43,8.45,198928.0,8.46,8.47,8.43,8.45,198928.0
2024-11-22 10:20:00,8.45,8.53,8.44,8.51,331775.0,8.45,8.53,8.44,8.51,331775.0
2024-11-22 10:25:00,8.51,8.53,8.48,8.52,249446.0,8.51,8.53,8.48,8.52,249446.0
2024-11-22 10:30:00,8.52,8.57,8.51,8.56,338013.0,8.52,8.57,8.51,8.56,338013.0
2024-11-22 10:35:00,8.56,8.6,8.54,8.54,394368.0,8.56,8.6,8.54,8.54,394368.0
2024-11-22 10:40:00,8.54,8.56,8.5,8.51,367684.0,8.54,8.56,8.5,8.51,367684.0
2024-11-22 10:45:00,8.52,8.53,8.5,8.5,119769.0,8.52,8.53,8.5,8.5,119769.0
2024-11-22 10:50:00,8.5,8.53,8.48,8.53,263463.0,8.5,8.53,8.48,8.53,263463.0
2024-11-22 10:55:00,8.53,8.56,8.52,8.56,104992.0,8.53,8.56,8.52,8.56,104992.0
2024-11-22 11:00:00,8.56,8.57,8.52,8.57,225063.0,8.56,8.57,8.52,8.57,225063.0
2024-11-22 11:05:00,8.57,8.61,8.56,8.61,176610.0,8.57,8.61,8.56,8.61,176610.0
2024-11-22 11:10:00,8.61,8.62,8.59,8.6,160785.0,8.61,8.62,8.59,8.6,160785.0
2024-11-22 11:15:00,8.61,8.62,8.59,8.6,141610.0,8.61,8.62,8.59,8.6,141610.0
2024-11-22 11:20:00,8.6,8.62,8.58,8.62,158054.0,8.6,8.62,8.58,8.62,158054.0
2024-11-22 11:25:00,8.62,8.64,8.61,8.63,241233.0,8.62,8.64,8.61,8.63,241233.0
2024-11-22 11:30:00,8.63,8.64,8.61,8.63,258146.0,8.63,8.64,8.61,8.63,258146.0
2024-11-22 11:35:00,8.63,8.64,8.62,8.63,122527.0,8.63,8.64,8.62,8.63,122527.0
2024-11-22 11:40:00,8.63,8.64,8.62,8.63,90685.0,8.63,8.64,8.62,8.63,90685.0
2024-11-22 11:45:00,8.63,8.63,8.59,8.59,162299.0,8.63,8.63,8.59,8.59,162299.0
2024-11-22 11:50:00,8.6,8.61,8.58,8.6,106656.0,8.6,8.61,8.58,8.6,106656.0
2024-11-22 11:55:00,8.59,8.68,8.57,8.67,328813.0,8.59,8.68,8.57,8.67,328813.0
2024-11-22 12:00:00,8.67,8.67,8.63,8.63,134453.0,8.67,8.67,8.63,8.63,134453.0
2024-11-22 12:05:00,8.64,8.67,8.62,8.65,271603.0,8.64,8.67,8.62,8.65,271603.0
2024-11-22 12:10:00,8.65,8.67,8.63,8.63,111295.0,8.65,8.67,8.63,8.63,111295.0
2024-11-22 12:15:00,8.63,8.64,8.61,8.62,68281.0,8.63,8.64,8.61,8.62,68281.0
2024-11-22 12:20:00,8.63,8.63,8.57,8.57,197737.0,8.63,8.63,8.57,8.57,197737.0
2024-11-22 12:25:00,8.57,8.6,8.55,8.55,182509.0,8.57,8.6,8.55,8.55,182509.0
2024-11-22 12:30:00,8.55,8.56,8.53,8.54,167548.0,8.55,8.56,8.53,8.54,167548.0
2024-11-22 12:35:00,8.54,8.54,8.52,8.53,105519.0,8.54,8.54,8.52,8.53,105519.0
2024-11-22 12:40:00,8.52,8.54,8.51,8.52,144758.0,8.52,8.54,8.51,8.52,144758.0
2024-11-22 12:45:00,8.52,8.52,8.49,8.51,161965.0,8.52,8.52,8.49,8.51,161965.0
2024-11-22 12:50:00,8.51,8.51,8.5,8.5,59051.0,8.51,8.51,8.5,8.5,59051.0
2024-11-22 12:55:00,8.51,8.55,8.5,8.54,200800.0,8.51,8.55,8.5,8.54,200800.0
2024-11-22 13:00:00,8.55,8.56,8.53,8.54,62716.0,8.55,8.56,8.53,8.54,62716.0
2024-11-22 13:05:00,8.54,8.55,8.52,8.53,64933.0,8.54,8.55,8.52,8.53,64933.0
2024-11-22 13:10:00,8.54,8.55,8.53,8.54,60219.0,8.54,8.55,8.53,8.54,60219.0
2024-11-22 13:15:00,8.54,8.57,8.54,8.54,72035.0,8.54,8.57,8.54,8.54,72035.0
2024-11-22 13:20:00,8.55,8.57,8.52,8.55,233952.0,8.55,8.57,8.52,8.55,233952.0
2024-11-22 13:25:00,8.55,8.58,8.53,8.57,244749.0,8.55,8.58,8.53,8.57,244749.0
2024-11-22 13:30:00,8.57,8.57,8.55,8.57,93178.0,8.57,8.57,8.55,8.57,93178.0
2024-11-22 13:35:00,8.57,8.57,8.54,8.55,161430.0,8.57,8.57,8.54,8.55,161430.0
2024-11-22 13:40:00,8.55,8.56,8.55,8.55,48288.0,8.55,8.56,8.55,8.55,48288.0
2024-11-22 13:45:00,8.55,8.57,8.54,8.57,112881.0,8.55,8.57,8.54,8.57,112881.0
2024-11-22 13:50:00,8.56,8.57,8.56,8.56,49259.0,8.56,8.57,8.56,8.56,49259.0
2024-11-22 13:55:00,8.56,8.61,8.56,8.61,170643.0,8.56,8.61,8.56,8.61,170643.0
2024-11-22 14:00:00,8.61,8.62,8.59,8.61,67731.0,8.61,8.62,8.59,8.61,67731.0
2024-11-22 14:05:00,8.6,8.61,8.57,8.58,263517.0,8.6,8.61,8.57,8.58,263517.0
2024-11-22 14:10:00,8.58,8.6,8.57,8.6,226022.0,8.58,8.6,8.57,8.6,226022.0
2024-11-22 14:15:00,8.59,8.61,8.59,8.6,193330.0,8.59,8.61,8.59,8.6,193330.0
2024-11-22 14:20:00,8.61,8.62,8.6,8.62,37500.0,8.61,8.62,8.6,8.62,37500.0
2024-11-22 14:25:00,8.62,8.63,8.61,8.61,79903.0,8.62,8.63,8.61,8.61,79903.0
2024-11-22 14:30:00,8.62,8.63,8.6,8.61,221160.0,8.62,8.63,8.6,8.61,221160.0
2024-11-22 14:35:00,8.61,8.63,8.59,8.61,107783.0,8.61,8.63,8.59,8.61,107783.0
2024-11-22 14:40:00,8.61,8.62,8.59,8.62,117406.0,8.61,8.62,8.59,8.62,117406.0
2024-11-22 14:45:00,8.62,8.62,8.59,8.59,115925.0,8.62,8.62,8.59,8.59,115925.0
2024-11-22 14:50:00,8.59,8.62,8.59,8.61,159337.0,8.59,8.62,8.59,8.61,159337.0
2024-11-22 14:55:00,8.6,8.61,8.59,8.61,82690.0,8.6,8.61,8.59,8.61,82690.0
2024-11-22 15:00:00,8.61,8.61,8.55,8.57,154563.0,8.61,8.61,8.55,8.57,154563.0
2024-11-22 15:05:00,8.57,8.59,8.56,8.57,140409.0,8.57,8.59,8.56,8.57,140409.0
2024-11-22 15:10:00,8.57,8.58,8.56,8.57,137290.0,8.57,8.58,8.56,8.57,137290.0
2024-11-22 15:15:00,8.57,8.58,8.56,8.58,88391.0,8.57,8.58,8.56,8.58,88391.0
2024-11-22 15:20:00,8.58,8.62,8.57,8.62,271277.0,8.58,8.62,8.57,8.62,271277.0
2024-11-22 15:25:00,8.62,8.63,8.6,8.62,113731.0,8.62,8.63,8.6,8.62,113731.0
2024-11-22 15:30:00,8.62,8.64,8.6,8.62,260500.0,8.62,8.64,8.6,8.62,260500.0
2024-11-22 15:35:00,8.62,8.62,8.6,8.62,134737.0,8.62,8.62,8.6,8.62,134737.0
2024-11-22 15:40:00,8.62,8.65,8.6,8.63,245457.0,8.62,8.65,8.6,8.63,245457.0
2024-11-22 15:45:00,8.63,8.66,8.63,8.64,219841.0,8.63,8.66,8.63,8.64,219841.0
2024-11-22 15:50:00,8.64,8.66,8.63,8.63,427091.0,8.64,8.66,8.63,8.63,427091.0
2024-11-22 15:55:00,8.64,8.69,8.64,8.66,1516796.0,8.64,8.69,8.64,8.66,1516796.0
2024-11-25 09:30:00,8.77,8.97,8.69,8.94,1112675.0,8.77,8.97,8.69,8.94,1112675.0
2024-11-25 09:35:00,8.94,9.02,8.9,8.98,747526.0,8.94,9.02,8.9,8.98,747526.0
2024-11-25 09:40:00,8.99,9.0,8.87,8.96,425269.0,8.99,9.0,8.87,8.96,425269.0
2024-11-25 09:45:00,8.96,9.04,8.91,8.94,738970.0,8.96,9.04,8.91,8.94,738970.0
2024-11-25 09:50:00,8.94,8.94,8.86,8.89,274543.0,8.94,8.94,8.86,8.89,274543.0
2024-11-25 09:55:00,8.9,8.93,8.86,8.87,143714.0,8.9,8.93,8.86,8.87,143714.0
2024-11-25 10:00:00,8.87,8.89,8.84,8.86,322387.0,8.87,8.89,8.84,8.86,322387.0
2024-11-25 10:05:00,8.86,8.91,8.85,8.89,144754.0,8.86,8.91,8.85,8.89,144754.0
2024-11-25 10:10:00,8.89,8.9,8.85,8.88,191584.0,8.89,8.9,8.85,8.88,191584.0
2024-11-25 10:15:00,8.88,8.97,8.88,8.92,337719.0,8.88,8.97,8.88,8.92,337719.0
2024-11-25 10:20:00,8.92,8.95,8.91,8.92,188972.0,8.92,8.95,8.91,8.92,188972.0
2024-11-25 10:25:00,8.93,8.93,8.9,8.92,225717.0,8.93,8.93,8.9,8.92,225717.0
2024-11-25 10:30:00,8.93,8.95,8.9,8.94,151748.0,8.93,8.95,8.9,8.94,151748.0
2024-11-25 10:35:00,8.94,8.96,8.89,8.89,249395.0,8.94,8.96,8.89,8.89,249395.0
2024-11-25 10:40:00,8.89,8.91,8.87,8.91,162031.0,8.89,8.91,8.87,8.91,162031.0
2024-11-25 10:45:00,8.9,9.0,8.9,8.97,242427.0,8.9,9.0,8.9,8.97,242427.0
2024-11-25 10:50:00,8.97,9.07,8.97,9.07,621806.0,8.97,9.07,8.97,9.07,621806.0
2024-11-25 10:55:00,9.07,9.15,9.06,9.12,593270.0,9.07,9.15,9.06,9.12,593270.0
2024-11-25 11:00:00,9.13,9.13,9.08,9.09,438941.0,9.13,9.13,9.08,9.09,438941.0
2024-11-25 11:05:00,9.09,9.12,9.06,9.09,209807.0,9.09,9.12,9.06,9.09,209807.0
2024-11-25 11:10:00,9.08,9.1,9.05,9.09,215488.0,9.08,9.1,9.05,9.09,215488.0
2024-11-25 11:15:00,9.09,9.11,9.06,9.09,256996.0,9.09,9.11,9.06,9.09,256996.0
2024-11-25 11:20:00,9.08,9.11,9.07,9.1,109017.0,9.08,9.11,9.07,9.1,109017.0
2024-11-25 11:25:00,9.1,9.1,9.05,9.07,255473.0,9.1,9.1,9.05,9.07,255473.0
2024-11-25 11:30:00,9.06,9.07,9.02,9.04,296648.0,9.06,9.07,9.02,9.04,296648.0
2024-11-25 11:35:00,9.03,9.04,9.0,9.02,187758.0,9.03,9.04,9.0,9.02,187758.0
2024-11-25 11:40:00,9.01,9.02,8.96,9.0,264189.0,9.01,9.02,8.96,9.0,264189.0
2024-11-25 11:45:00,8.99,9.0,8.99,9.0,22750.0,8.99,9.0,8.99,9.0,22750.0
2024-11-25 11:50:00,9.0,9.08,8.99,9.07,176949.0,9.0,9.08,8.99,9.07,176949.0
2024-11-25 11:55:00,9.06,9.08,9.06,9.08,79605.0,9.06,9.08,9.06,9.08,79605.0
2024-11-25 12:00:00,9.08,9.09,9.07,9.09,160043.0,9.08,9.09,9.07,9.09,160043.0
2024-11-25 12:05:00,9.09,9.11,9.06,9.08,315804.0,9.09,9.11,9.06,9.08,315804.0
2024-11-25 12:10:00,9.09,9.09,9.03,9.04,136455.0,9.09,9.09,9.03,9.04,136455.0
2024-11-25 12:15:00,9.05,9.08,9.03,9.05,96626.0,9.05,9.08,9.03,9.05,96626.0
2024-11-25 12:20:00,9.05,9.07,9.03,9.05,123546.0,9.05,9.07,9.03,9.05,123546.0
2024-11-25 12:25:00,9.05,9.06,9.02,9.04,57899.0,9.05,9.06,9.02,9.04,57899.0
2024-11-25 12:30:00,9.03,9.04,9.02,9.04,100477.0,9.03,9.04,9.02,9.04,100477.0
2024-11-25 12:35:00,9.04,9.04,9.02,9.04,65361.0,9.04,9.04,9.02,9.04,65361.0
2024-11-25 12:40:00,9.03,9.04,9.0,9.03,132810.0,9.03,9.04,9.0,9.03,132810.0
2024-11-25 12:45:00,9.03,9.03,8.97,9.01,164242.0,9.03,9.03,8.97,9.01,164242.0
2024-11-25 12:50:00,9.0,9.02,8.99,9.02,66526.0,9.0,9.02,8.99,9.02,66526.0
2024-11-25 12:55:00,9.02,9.03,8.97,8.97,188828.0,9.02,9.03,8.97,8.97,188828.0
2024-11-25 13:00:00,8.98,9.02,8.96,9.02,102065.0,8.98,9.02,8.96,9.02,102065.0
2024-11-25 13:05:00,9.02,9.03,9.01,9.02,47946.0,9.02,9.03,9.01,9.02,47946.0
2024-11-25 13:10:00,9.01,9.02,9.01,9.01,34433.0,9.01,9.02,9.01,9.01,34433.0
2024-11-25 13:15:00,9.01,9.02,9.01,9.02,59665.0,9.01,9.02,9.01,9.02,59665.0
2024-11-25 13:20:00,9.02,9.02,8.99,9.01,113478.0,9.02,9.02,8.99,9.01,113478.0
2024-11-25 13:25:00,9.01,9.05,9.0,9.03,88396.0,9.01,9.05,9.0,9.03,88396.0
2024-11-25 13:30:00,9.03,9.06,9.03,9.05,111923.0,9.03,9.06,9.03,9.05,111923.0
2024-11-25 13:35:00,9.05,9.06,9.02,9.06,180611.0,9.05,9.06,9.02,9.06,180611.0
2024-11-25 13:40:00,9.05,9.06,9.04,9.04,82985.0,9.05,9.06,9.04,9.04,82985.0
2024-11-25 13:45:00,9.04,9.05,9.02,9.02,125412.0,9.04,9.05,9.02,9.02,125412.0
2024-11-25 13:50:00,9.02,9.05,9.02,9.02,144212.0,9.02,9.05,9.02,9.02,144212.0
2024-11-25 13:55:00,9.02,9.03,9.0,9.0,101279.0,9.02,9.03,9.0,9.0,101279.0
2024-11-25 14:00:00,9.0,9.04,8.99,9.04,102080.0,9.0,9.04,8.99,9.04,102080.0
2024-11-25 14:05:00,9.04,9.06,9.03,9.05,148659.0,9.04,9.06,9.03,9.05,148659.0
2024-11-25 14:10:00,9.06,9.06,9.04,9.05,53629.0,9.06,9.06,9.04,9.05,53629.0
2024-11-25 14:15:00,9.05,9.06,9.02,9.03,107827.0,9.05,9.06,9.02,9.03,107827.0
2024-11-25 14:20:00,9.03,9.05,9.02,9.04,81321.0,9.03,9.05,9.02,9.04,81321.0
2024-11-25 14:25:00,9.04,9.11,9.04,9.07,223624.0,9.04,9.11,9.04,9.07,223624.0
2024-11-25 14:30:00,9.07,9.08,9.04,9.07,103312.0,9.07,9.08,9.04,9.07,103312.0
2024-11-25 14:35:00,9.07,9.07,9.05,9.05,94762.0,9.07,9.07,9.05,9.05,94762.0
2024-11-25 14:40:00,9.05,9.08,9.05,9.08,123713.0,9.05,9.08,9.05,9.08,123713.0
2024-11-25 14:45:00,9.07,9.09,9.06,9.08,104516.0,9.07,9.09,9.06,9.08,104516.0
2024-11-25 14:50:00,9.08,9.09,9.07,9.07,67149.0,9.08,9.09,9.07,9.07,67149.0
2024-11-25 14:55:00,9.07,9.13,9.07,9.13,288644.0,9.07,9.13,9.07,9.13,288644.0
2024-11-25 15:00:00,9.13,9.14,9.1,9.13,215478.0,9.13,9.14,9.1,9.13,215478.0
2024-11-25 15:05:00,9.13,9.14,9.1,9.13,250742.0,9.13,9.14,9.1,9.13,250742.0
2024-11-25 15:10:00,9.13,9.13,9.09,9.09,198791.0,9.13,9.13,9.09,9.09,198791.0
2024-11-25 15:15:00,9.09,9.1,9.07,9.07,108594.0,9.09,9.1,9.07,9.07,108594.0
2024-11-25 15:20:00,9.07,9.12,9.06,9.11,203955.0,9.07,9.12,9.06,9.11,203955.0
2024-11-25 15:25:00,9.1,9.12,9.1,9.1,182341.0,9.1,9.12,9.1,9.1,182341.0
2024-11-25 15:30:00,9.1,9.11,9.08,9.11,218759.0,9.1,9.11,9.08,9.11,218759.0
2024-11-25 15:35:00,9.11,9.11,9.07,9.09,170360.0,9.11,9.11,9.07,9.09,170360.0
2024-11-25 15:40:00,9.09,9.1,9.08,9.1,204982.0,9.09,9.1,9.08,9.1,204982.0
2024-11-25 15:45:00,9.1,9.12,9.06,9.07,268452.0,9.1,9.12,9.06,9.07,268452.0
2024-11-25 15:50:00,9.07,9.1,9.03,9.08,859075.0,9.07,9.1,9.03,9.08,859075.0
2024-11-25 15:55:00,9.08,9.08,9.05,9.06,1294134.0,9.08,9.08,9.05,9.06,1294134.0
2024-11-26 09:30:00,8.96,8.97,8.8,8.83,1094227.0,8.96,8.97,8.8,8.83,1094227.0
2024-11-26 09:35:00,8.82,8.82,8.72,8.74,598910.0,8.82,8.82,8.72,8.74,598910.0
2024-11-26 09:40:00,8.74,8.76,8.69,8.7,321253.0,8.74,8.76,8.69,8.7,321253.0
2024-11-26 09:45:00,8.7,8.72,8.67,8.69,372947.0,8.7,8.72,8.67,8.69,372947.0
2024-11-26 09:50:00,8.69,8.74,8.67,8.72,312245.0,8.69,8.74,8.67,8.72,312245.0
2024-11-26 09:55:00,8.72,8.74,8.71,8.72,163346.0,8.72,8.74,8.71,8.72,163346.0
2024-11-26 10:00:00,8.72,8.75,8.68,8.69,265264.0,8.72,8.75,8.68,8.69,265264.0
2024-11-26 10:05:00,8.69,8.73,8.68,8.71,147943.0,8.69,8.73,8.68,8.71,147943.0
2024-11-26 10:10:00,8.71,8.73,8.71,8.72,118878.0,8.71,8.73,8.71,8.72,118878.0
2024-11-26 10:15:00,8.72,8.74,8.71,8.74,150142.0,8.72,8.74,8.71,8.74,150142.0
2024-11-26 10:20:00,8.74,8.76,8.71,8.72,164525.0,8.74,8.76,8.71,8.72,164525.0
2024-11-26 10:25:00,8.71,8.73,8.69,8.71,228761.0,8.71,8.73,8.69,8.71,228761.0
2024-11-26 10:30:00,8.71,8.71,8.67,8.68,191198.0,8.71,8.71,8.67,8.68,191198.0
2024-11-26 10:35:00,8.69,8.7,8.65,8.68,283122.0,8.69,8.7,8.65,8.68,283122.0
2024-11-26 10:40:00,8.68,8.68,8.66,8.66,112608.0,8.68,8.68,8.66,8.66,112608.0
2024-11-26 10:45:00,8.67,8.7,8.66,8.7,173790.0,8.67,8.7,8.66,8.7,173790.0
2024-11-26 10:50:00,8.7,8.73,8.69,8.71,113327.0,8.7,8.73,8.69,8.71,113327.0
2024-11-26 10:55:00,8.71,8.73,8.71,8.73,120554.0,8.71,8.73,8.71,8.73,120554.0
2024-11-26 11:00:00,8.72,8.77,8.72,8.76,336252.0,8.72,8.77,8.72,8.76,336252.0
2024-11-26 11:05:00,8.76,8.77,8.74,8.75,123372.0,8.76,8.77,8.74,8.75,123372.0
2024-11-26 11:10:00,8.74,8.76,8.72,8.75,110003.0,8.74,8.76,8.72,8.75,110003.0
2024-11-26 11:15:00,8.75,8.79,8.74,8.79,92598.0,8.75,8.79,8.74,8.79,92598.0
2024-11-26 11:20:00,8.79,8.8,8.77,8.79,131391.0,8.79,8.8,8.77,8.79,131391.0
2024-11-26 11:25:00,8.79,8.81,8.79,8.79,165339.0,8.79,8.81,8.79,8.79,165339.0
2024-11-26 11:30:00,8.79,8.8,8.77,8.78,92184.0,8.79,8.8,8.77,8.78,92184.0
2024-11-26 11:35:00,8.77,8.8,8.77,8.79,91603.0,8.77,8.8,8.77,8.79,91603.0
2024-11-26 11:40:00,8.79,8.81,8.79,8.81,99321.0,8.79,8.81,8.79,8.81,99321.0
2024-11-26 11:45:00,8.8,8.84,8.8,8.83,200214.0,8.8,8.84,8.8,8.83,200214.0
2024-11-26 11:50:00,8.83,8.84,8.81,8.84,80219.0,8.83,8.84,8.81,8.84,80219.0
2024-11-26 11:55:00,8.84,8.85,8.83,8.85,119437.0,8.84,8.85,8.83,8.85,119437.0
2024-11-26 12:00:00,8.85,8.85,8.83,8.85,144120.0,8.85,8.85,8.83,8.85,144120.0
2024-11-26 12:05:00,8.85,8.86,8.8,8.82,259921.0,8.85,8.86,8.8,8.82,259921.0
2024-11-26 12:10:00,8.82,8.83,8.81,8.83,71542.0,8.82,8.83,8.81,8.83,71542.0
2024-11-26 12:15:00,8.83,8.83,8.79,8.8,140708.0,8.83,8.83,8.79,8.8,140708.0
2024-11-26 12:20:00,8.81,8.81,8.8,8.8,43744.0,8.81,8.81,8.8,8.8,43744.0
2024-11-26 12:25:00,8.8,8.81,8.8,8.8,40122.0,8.8,8.81,8.8,8.8,40122.0
2024-11-26 12:30:00,8.8,8.81,8.78,8.78,106367.0,8.8,8.81,8.78,8.78,106367.0
2024-11-26 12:35:00,8.78,8.8,8.78,8.79,67824.0,8.78,8.8,8.78,8.79,67824.0
2024-11-26 12:40:00,8.79,8.81,8.79,8.8,54076.0,8.79,8.81,8.79,8.8,54076.0
2024-11-26 12:45:00,8.8,8.81,8.79,8.79,48856.0,8.8,8.81,8.79,8.79,48856.0
2024-11-26 12:50:00,8.8,8.8,8.78,8.79,58508.0,8.8,8.8,8.78,8.79,58508.0
2024-11-26 12:55:00,8.79,8.8,8.78,8.79,65833.0,8.79,8.8,8.78,8.79,65833.0
2024-11-26 13:00:00,8.79,8.84,8.79,8.83,92305.0,8.79,8.84,8.79,8.83,92305.0
2024-11-26 13:05:00,8.82,8.84,8.82,8.84,56929.0,8.82,8.84,8.82,8.84,56929.0
2024-11-26 13:10:00,8.84,8.85,8.81,8.82,129892.0,8.84,8.85,8.81,8.82,129892.0
2024-11-26 13:15:00,8.82,8.82,8.79,8.79,57602.0,8.82,8.82,8.79,8.79,57602.0
2024-11-26 13:20:00,8.8,8.8,8.78,8.79,58615.0,8.8,8.8,8.78,8.79,58615.0
2024-11-26 13:25:00,8.79,8.8,8.75,8.77,192084.0,8.79,8.8,8.75,8.77,192084.0
2024-11-26 13:30:00,8.77,8.77,8.74,8.75,168491.0,8.77,8.77,8.74,8.75,168491.0
2024-11-26 13:35:00,8.75,8.76,8.74,8.75,193051.0,8.75,8.76,8.74,8.75,193051.0
2024-11-26 13:40:00,8.76,8.77,8.75,8.76,62123.0,8.76,8.77,8.75,8.76,62123.0
2024-11-26 13:45:00,8.77,8.77,8.74,8.75,82099.0,8.77,8.77,8.74,8.75,82099.0
2024-11-26 13:50:00,8.76,8.8,8.75,8.79,147280.0,8.76,8.8,8.75,8.79,147280.0
2024-11-26 13:55:00,8.8,8.8,8.78,8.79,95297.0,8.8,8.8,8.78,8.79,95297.0
2024-11-26 14:00:00,8.79,8.8,8.78,8.79,59978.0,8.79,8.8,8.78,8.79,59978.0
2024-11-26 14:05:00,8.79,8.8,8.79,8.79,29380.0,8.79,8.8,8.79,8.79,29380.0
2024-11-26 14:10:00,8.79,8.8,8.77,8.79,87043.0,8.79,8.8,8.77,8.79,87043.0
2024-11-26 14:15:00,8.8,8.8,8.79,8.8,33481.0,8.8,8.8,8.79,8.8,33481.0
2024-11-26 14:20:00,8.79,8.8,8.76,8.76,95502.0,8.79,8.8,8.76,8.76,95502.0
2024-11-26 14:25:00,8.77,8.77,8.76,8.77,51575.0,8.77,8.77,8.76,8.77,51575.0
2024-11-26 14:30:00,8.76,8.78,8.75,8.78,135768.0,8.76,8.78,8.75,8.78,135768.0
2024-11-26 14:35:00,8.77,8.78,8.76,8.77,65375.0,8.77,8.78,8.76,8.77,65375.0
2024-11-26 14:40:00,8.78,8.78,8.77,8.77,42929.0,8.78,8.78,8.77,8.77,42929.0
2024-11-26 14:45:00,8.78,8.78,8.74,8.75,140937.0,8.78,8.78,8.74,8.75,140937.0
2024-11-26 14:50:00,8.76,8.77,8.75,8.77,77004.0,8.76,8.77,8.75,8.77,77004.0
2024-11-26 14:55:00,8.77,8.77,8.76,8.77,34328.0,8.77,8.77,8.76,8.77,34328.0
2024-11-26 15:00:00,8.77,8.78,8.76,8.78,67146.0,8.77,8.78,8.76,8.78,67146.0
2024-11-26 15:05:00,8.78,8.81,8.77,8.8,171726.0,8.78,8.81,8.77,8.8,171726.0
2024-11-26 15:10:00,8.8,8.82,8.79,8.8,151410.0,8.8,8.82,8.79,8.8,151410.0
2024-11-26 15:15:00,8.8,8.83,8.79,8.83,95847.0,8.8,8.83,8.79,8.83,95847.0
2024-11-26 15:20:00,8.83,8.83,8.82,8.83,63317.0,8.83,8.83,8.82,8.83,63317.0
2024-11-26 15:25:00,8.83,8.83,8.8,8.81,167800.0,8.83,8.83,8.8,8.81,167800.0
2024-11-26 15:30:00,8.8,8.81,8.78,8.78,93639.0,8.8,8.81,8.78,8.78,93639.0
2024-11-26 15:35:00,8.79,8.79,8.77,8.78,170858.0,8.79,8.79,8.77,8.78,170858.0
2024-11-26 15:40:00,8.78,8.79,8.76,8.77,136544.0,8.78,8.79,8.76,8.77,136544.0
2024-11-26 15:45:00,8.77,8.79,8.76,8.79,246712.0,8.77,8.79,8.76,8.79,246712.0
2024-11-26 15:50:00,8.79,8.81,8.77,8.78,479799.0,8.79,8.81,8.77,8.78,479799.0
2024-11-26 15:55:00,8.78,8.78,8.71,8.72,1404773.0,8.78,8.78,8.71,8.72,1404773.0
2024-11-27 09:30:00,8.77,8.99,8.77,8.96,517897.0,8.77,8.99,8.77,8.96,517897.0
2024-11-27 09:35:00,8.95,9.0,8.89,8.93,417200.0,8.95,9.0,8.89,8.93,417200.0
2024-11-27 09:40:00,8.93,8.97,8.92,8.97,376541.0,8.93,8.97,8.92,8.97,376541.0
2024-11-27 09:45:00,8.97,9.03,8.96,9.02,475810.0,8.97,9.03,8.96,9.02,475810.0
2024-11-27 09:50:00,9.02,9.03,8.96,8.98,188380.0,9.02,9.03,8.96,8.98,188380.0
2024-11-27 09:55:00,8.97,8.98,8.91,8.92,132375.0,8.97,8.98,8.91,8.92,132375.0
2024-11-27 10:00:00,8.92,8.94,8.89,8.9,188101.0,8.92,8.94,8.89,8.9,188101.0
2024-11-27 10:05:00,8.89,8.9,8.87,8.88,336402.0,8.89,8.9,8.87,8.88,336402.0
2024-11-27 10:10:00,8.88,8.88,8.82,8.85,315372.0,8.88,8.88,8.82,8.85,315372.0
2024-11-27 10:15:00,8.86,8.88,8.85,8.87,109852.0,8.86,8.88,8.85,8.87,109852.0
2024-11-27 10:20:00,8.87,8.89,8.86,8.89,92454.0,8.87,8.89,8.86,8.89,92454.0
2024-11-27 10:25:00,8.89,8.93,8.88,8.93,151784.0,8.89,8.93,8.88,8.93,151784.0
2024-11-27 10:30:00,8.92,8.93,8.87,8.89,170839.0,8.92,8.93,8.87,8.89,170839.0
2024-11-27 10:35:00,8.89,8.9,8.85,8.87,107360.0,8.89,8.9,8.85,8.87,107360.0
2024-11-27 10:40:00,8.87,8.89,8.85,8.87,60609.0,8.87,8.89,8.85,8.87,60609.0
2024-11-27 10:45:00,8.87,8.87,8.84,8.86,60273.0,8.87,8.87,8.84,8.86,60273.0
2024-11-27 10:50:00,8.86,8.87,8.85,8.87,70258.0,8.86,8.87,8.85,8.87,70258.0
2024-11-27 10:55:00,8.86,8.87,8.83,8.87,173255.0,8.86,8.87,8.83,8.87,173255.0
2024-11-27 11:00:00,8.86,8.92,8.86,8.92,129114.0,8.86,8.92,8.86,8.92,129114.0
2024-11-27 11:05:00,8.92,8.95,8.9,8.94,181874.0,8.92,8.95,8.9,8.94,181874.0
2024-11-27 11:10:00,8.94,8.94,8.9,8.91,120703.0,8.94,8.94,8.9,8.91,120703.0
2024-11-27 11:15:00,8.92,8.98,8.91,8.98,117245.0,8.92,8.98,8.91,8.98,117245.0
2024-11-27 11:20:00,8.97,8.98,8.97,8.97,66258.0,8.97,8.98,8.97,8.97,66258.0
2024-11-27 11:25:00,8.97,8.98,8.95,8.97,251058.0,8.97,8.98,8.95,8.97,251058.0
2024-11-27 11:30:00,8.97,9.01,8.96,9.0,185991.0,8.97,9.01,8.96,9.0,185991.0
2024-11-27 11:35:00,9.01,9.02,8.98,8.99,123555.0,9.01,9.02,8.98,8.99,123555.0
2024-11-27 11:40:00,8.99,9.01,8.98,9.01,62917.0,8.99,9.01,8.98,9.01,62917.0
2024-11-27 11:45:00,9.01,9.01,8.99,8.99,82326.0,9.01,9.01,8.99,8.99,82326.0
2024-11-27 11:50:00,9.0,9.01,8.99,9.01,56886.0,9.0,9.01,8.99,9.01,56886.0
2024-11-27 11:55:00,9.01,9.01,8.99,9.0,80631.0,9.01,9.01,8.99,9.0,80631.0
2024-11-27 12:00:00,9.0,9.03,8.98,9.02,207869.0,9.0,9.03,8.98,9.02,207869.0
2024-11-27 12:05:00,9.03,9.03,8.98,9.0,153793.0,9.03,9.03,8.98,9.0,153793.0
2024-11-27 12:10:00,9.0,9.0,8.99,8.99,52860.0,9.0,9.0,8.99,8.99,52860.0
2024-11-27 12:15:00,9.0,9.0,8.96,9.0,117347.0,9.0,9.0,8.96,9.0,117347.0
2024-11-27 12:20:00,9.0,9.0,8.97,8.99,79773.0,9.0,9.0,8.97,8.99,79773.0
2024-11-27 12:25:00,8.98,8.99,8.98,8.99,121773.0,8.98,8.99,8.98,8.99,121773.0
2024-11-27 12:30:00,8.99,9.0,8.98,9.0,39921.0,8.99,9.0,8.98,9.0,39921.0
2024-11-27 12:35:00,9.0,9.01,8.98,8.99,111324.0,9.0,9.01,8.98,8.99,111324.0
2024-11-27 12:40:00,8.99,8.99,8.94,8.96,108427.0,8.99,8.99,8.94,8.96,108427.0
2024-11-27 12:45:00,8.96,8.98,8.95,8.97,56304.0,8.96,8.98,8.95,8.97,56304.0
2024-11-27 12:50:00,8.97,8.98,8.96,8.96,56588.0,8.97,8.98,8.96,8.96,56588.0
2024-11-27 12:55:00,8.96,8.98,8.96,8.98,38493.0,8.96,8.98,8.96,8.98,38493.0
2024-11-27 13:00:00,8.98,9.0,8.97,9.0,62848.0,8.98,9.0,8.97,9.0,62848.0
2024-11-27 13:05:00,8.99,9.07,8.99,9.07,208103.0,8.99,9.07,8.99,9.07,208103.0
2024-11-27 13:10:00,9.07,9.07,9.02,9.02,209776.0,9.07,9.07,9.02,9.02,209776.0
2024-11-27 13:15:00,9.02,9.04,9.01,9.03,94899.0,9.02,9.04,9.01,9.03,94899.0
2024-11-27 13:20:00,9.02,9.03,8.97,8.99,149960.0,9.02,9.03,8.97,8.99,149960.0
2024-11-27 13:25:00,8.98,8.99,8.95,8.97,87515.0,8.98,8.99,8.95,8.97,87515.0
2024-11-27 13:30:00,8.97,8.99,8.97,8.99,64839.0,8.97,8.99,8.97,8.99,64839.0
2024-11-27 13:35:00,8.98,9.0,8.98,9.0,94692.0,8.98,9.0,8.98,9.0,94692.0
2024-11-27 13:40:00,9.0,9.0,8.97,8.99,118379.0,9.0,9.0,8.97,8.99,118379.0
2024-11-27 13:45:00,8.99,8.99,8.98,8.98,68559.0,8.99,8.99,8.98,8.98,68559.0
2024-11-27 13:50:00,8.99,9.0,8.98,9.0,48814.0,8.99,9.0,8.98,9.0,48814.0
2024-11-27 13:55:00,9.0,9.0,8.99,9.0,85366.0,9.0,9.0,8.99,9.0,85366.0
2024-11-27 14:00:00,8.99,9.0,8.97,8.99,90455.0,8.99,9.0,8.97,8.99,90455.0
2024-11-27 14:05:00,8.99,8.99,8.96,8.96,51274.0,8.99,8.99,8.96,8.96,51274.0
2024-11-27 14:10:00,8.96,8.97,8.95,8.96,104401.0,8.96,8.97,8.95,8.96,104401.0
2024-11-27 14:15:00,8.96,8.98,8.96,8.97,51031.0,8.96,8.98,8.96,8.97,51031.0
2024-11-27 14:20:00,8.97,8.99,8.97,8.99,45848.0,8.97,8.99,8.97,8.99,45848.0
2024-11-27 14:25:00,8.98,8.99,8.98,8.99,42205.0,8.98,8.99,8.98,8.99,42205.0
2024-11-27 14:30:00,8.98,9.0,8.98,9.0,47842.0,8.98,9.0,8.98,9.0,47842.0
2024-11-27 14:35:00,9.0,9.02,8.99,9.02,124957.0,9.0,9.02,8.99,9.02,124957.0
2024-11-27 14:40:00,9.02,9.03,9.01,9.03,89274.0,9.02,9.03,9.01,9.03,89274.0
2024-11-27 14:45:00,9.03,9.03,9.01,9.01,44250.0,9.03,9.03,9.01,9.01,44250.0
2024-11-27 14:50:00,9.01,9.02,8.99,9.0,80922.0,9.01,9.02,8.99,9.0,80922.0
2024-11-27 14:55:00,9.0,9.01,8.99,8.99,64427.0,9.0,9.01,8.99,8.99,64427.0
2024-11-27 15:00:00,8.99,9.0,8.94,8.95,173891.0,8.99,9.0,8.94,8.95,173891.0
2024-11-27 15:05:00,8.95,8.99,8.95,8.99,101370.0,8.95,8.99,8.95,8.99,101370.0
2024-11-27 15:10:00,8.99,9.0,8.98,8.98,109195.0,8.99,9.0,8.98,8.98,109195.0
2024-11-27 15:15:00,8.98,9.03,8.98,9.02,76123.0,8.98,9.03,8.98,9.02,76123.0
2024-11-27 15:20:00,9.03,9.03,9.0,9.0,101054.0,9.03,9.03,9.0,9.0,101054.0
2024-11-27 15:25:00,9.0,9.01,8.99,9.01,124179.0,9.0,9.01,8.99,9.01,124179.0
2024-11-27 15:30:00,9.01,9.02,9.0,9.02,119292.0,9.01,9.02,9.0,9.02,119292.0
2024-11-27 15:35:00,9.02,9.02,8.99,9.0,148866.0,9.02,9.02,8.99,9.0,148866.0
2024-11-27 15:40:00,9.0,9.01,8.98,9.0,122340.0,9.0,9.01,8.98,9.0,122340.0
2024-11-27 15:45:00,8.99,9.0,8.98,8.99,153855.0,8.99,9.0,8.98,8.99,153855.0
2024-11-27 15:50:00,8.99,9.06,8.97,9.04,441608.0,8.99,9.06,8.97,9.04,441608.0
2024-11-27 15:55:00,9.04,9.08,9.04,9.06,858311.0,9.04,9.08,9.04,9.06,858311.0
2024-11-29 09:30:00,9.08,9.15,8.98,9.13,488264.0,9.08,9.15,8.98,9.13,488264.0
2024-11-29 09:35:00,9.13,9.14,9.05,9.09,179990.0,9.13,9.14,9.05,9.09,179990.0
2024-11-29 09:40:00,9.08,9.1,9.04,9.04,111547.0,9.08,9.1,9.04,9.04,111547.0
2024-11-29 09:45:00,9.04,9.13,9.04,9.12,158423.0,9.04,9.13,9.04,9.12,158423.0
2024-11-29 09:50:00,9.12,9.17,9.1,9.17,439894.0,9.12,9.17,9.1,9.17,439894.0
2024-11-29 09:55:00,9.17,9.19,9.13,9.14,161303.0,9.17,9.19,9.13,9.14,161303.0
2024-11-29 10:00:00,9.13,9.14,9.05,9.11,174948.0,9.13,9.14,9.05,9.11,174948.0
2024-11-29 10:05:00,9.12,9.17,9.1,9.17,176913.0,9.12,9.17,9.1,9.17,176913.0
2024-11-29 10:10:00,9.16,9.17,9.12,9.13,121408.0,9.16,9.17,9.12,9.13,121408.0
2024-11-29 10:15:00,9.13,9.13,9.06,9.09,156028.0,9.13,9.13,9.06,9.09,156028.0
2024-11-29 10:20:00,9.09,9.1,9.08,9.1,124999.0,9.09,9.1,9.08,9.1,124999.0
2024-11-29 10:25:00,9.1,9.13,9.06,9.12,334024.0,9.1,9.13,9.06,9.12,334024.0
2024-11-29 10:30:00,9.12,9.13,9.08,9.09,132557.0,9.12,9.13,9.08,9.09,132557.0
2024-11-29 10:35:00,9.09,9.12,9.07,9.12,145626.0,9.09,9.12,9.07,9.12,145626.0
2024-11-29 10:40:00,9.12,9.13,9.11,9.12,127765.0,9.12,9.13,9.11,9.12,127765.0
2024-11-29 10:45:00,9.11,9.11,9.08,9.08,134583.0,9.11,9.11,9.08,9.08,134583.0
2024-11-29 10:50:00,9.09,9.11,9.08,9.11,108744.0,9.09,9.11,9.08,9.11,108744.0
2024-11-29 10:55:00,9.11,9.12,9.1,9.11,93800.0,9.11,9.12,9.1,9.11,93800.0
2024-11-29 11:00:00,9.11,9.12,9.1,9.11,108674.0,9.11,9.12,9.1,9.11,108674.0
2024-11-29 11:05:00,9.12,9.12,9.1,9.11,54896.0,9.12,9.12,9.1,9.11,54896.0
2024-11-29 11:10:00,9.11,9.12,9.1,9.12,76668.0,9.11,9.12,9.1,9.12,76668.0
2024-11-29 11:15:00,9.12,9.13,9.09,9.12,203477.0,9.12,9.13,9.09,9.12,203477.0
2024-11-29 11:20:00,9.11,9.12,9.11,9.12,39046.0,9.11,9.12,9.11,9.12,39046.0
2024-11-29 11:25:00,9.12,9.13,9.11,9.13,78848.0,9.12,9.13,9.11,9.13,78848.0
2024-11-29 11:30:00,9.13,9.13,9.11,9.12,76362.0,9.13,9.13,9.11,9.12,76362.0
2024-11-29 11:35:00,9.12,9.12,9.06,9.07,242664.0,9.12,9.12,9.06,9.07,242664.0
2024-11-29 11:40:00,9.07,9.07,9.04,9.04,133901.0,9.07,9.07,9.04,9.04,133901.0
2024-11-29 11:45:00,9.04,9.06,9.03,9.05,150719.0,9.04,9.06,9.03,9.05,150719.0
2024-11-29 11:50:00,9.05,9.08,9.05,9.08,121192.0,9.05,9.08,9.05,9.08,121192.0
2024-11-29 11:55:00,9.08,9.08,9.05,9.05,100341.0,9.08,9.08,9.05,9.05,100341.0
2024-11-29 12:00:00,9.05,9.08,9.05,9.07,266522.0,9.05,9.08,9.05,9.07,266522.0
2024-11-29 12:05:00,9.08,9.09,9.07,9.08,160204.0,9.08,9.09,9.07,9.08,160204.0
2024-11-29 12:10:00,9.08,9.08,9.06,9.08,181481.0,9.08,9.08,9.06,9.08,181481.0
2024-11-29 12:15:00,9.08,9.08,9.05,9.07,170716.0,9.08,9.08,9.05,9.07,170716.0
2024-11-29 12:20:00,9.07,9.08,9.06,9.08,61332.0,9.07,9.08,9.06,9.08,61332.0
2024-11-29 12:25:00,9.07,9.08,9.06,9.07,80612.0,9.07,9.08,9.06,9.07,80612.0
2024-11-29 12:30:00,9.07,9.09,9.05,9.09,197119.0,9.07,9.09,9.05,9.09,197119.0
2024-11-29 12:35:00,9.09,9.1,9.08,9.1,178097.0,9.09,9.1,9.08,9.1,178097.0
2024-11-29 12:40:00,9.1,9.1,9.07,9.09,127569.0,9.1,9.1,9.07,9.09,127569.0
2024-11-29 12:45:00,9.09,9.1,9.07,9.09,157505.0,9.09,9.1,9.07,9.09,157505.0
2024-11-29 12:50:00,9.08,9.09,9.02,9.03,569154.0,9.08,9.09,9.02,9.03,569154.0
2024-11-29 12:55:00,9.03,9.04,9.01,9.01,896004.0,9.03,9.04,9.01,9.01,896004.0
2024-12-02 09:30:00,9.0,9.07,8.94,9.02,718196.0,9.0,9.07,8.94,9.02,718196.0
2024-12-02 09:35:00,9.01,9.02,8.93,8.97,234507.0,9.01,9.02,8.93,8.97,234507.0
2024-12-02 09:40:00,8.97,9.05,8.93,8.94,319895.0,8.97,9.05,8.93,8.94,319895.0
2024-12-02 09:45:00,8.94,8.98,8.92,8.92,250655.0,8.94,8.98,8.92,8.92,250655.0
2024-12-02 09:50:00,8.93,8.97,8.89,8.93,354910.0,8.93,8.97,8.89,8.93,354910.0
2024-12-02 09:55:00,8.94,8.94,8.91,8.93,127985.0,8.94,8.94,8.91,8.93,127985.0
2024-12-02 10:00:00,8.93,8.93,8.87,8.88,281569.0,8.93,8.93,8.87,8.88,281569.0
2024-12-02 10:05:00,8.88,8.91,8.87,8.89,229117.0,8.88,8.91,8.87,8.89,229117.0
2024-12-02 10:10:00,8.89,8.89,8.87,8.88,121486.0,8.89,8.89,8.87,8.88,121486.0
2024-12-02 10:15:00,8.88,8.91,8.87,8.89,131719.0,8.88,8.91,8.87,8.89,131719.0
2024-12-02 10:20:00,8.89,8.96,8.89,8.95,242172.0,8.89,8.96,8.89,8.95,242172.0
2024-12-02 10:25:00,8.96,8.96,8.92,8.96,197687.0,8.96,8.96,8.92,8.96,197687.0
2024-12-02 10:30:00,8.95,8.98,8.94,8.96,240414.0,8.95,8.98,8.94,8.96,240414.0
2024-12-02 10:35:00,8.96,9.0,8.95,8.99,246240.0,8.96,9.0,8.95,8.99,246240.0
2024-12-02 10:40:00,8.99,9.0,8.97,9.0,126364.0,8.99,9.0,8.97,9.0,126364.0
2024-12-02 10:45:00,9.0,9.0,8.99,8.99,80437.0,9.0,9.0,8.99,8.99,80437.0
2024-12-02 10:50:00,8.99,9.0,8.96,8.97,131370.0,8.99,9.0,8.96,8.97,131370.0
2024-12-02 10:55:00,8.96,8.98,8.96,8.97,113338.0,8.96,8.98,8.96,8.97,113338.0
2024-12-02 11:00:00,8.97,8.98,8.9,8.9,210984.0,8.97,8.98,8.9,8.9,210984.0
2024-12-02 11:05:00,8.9,8.92,8.9,8.92,279718.0,8.9,8.92,8.9,8.92,279718.0
2024-12-02 11:10:00,8.92,8.92,8.89,8.9,280660.0,8.92,8.92,8.89,8.9,280660.0
2024-12-02 11:15:00,8.91,8.96,8.89,8.95,229828.0,8.91,8.96,8.89,8.95,229828.0
2024-12-02 11:20:00,8.95,8.98,8.94,8.96,236412.0,8.95,8.98,8.94,8.96,236412.0
2024-12-02 11:25:00,8.96,8.97,8.94,8.96,118130.0,8.96,8.97,8.94,8.96,118130.0
2024-12-02 11:30:00,8.96,8.99,8.96,8.99,137733.0,8.96,8.99,8.96,8.99,137733.0
2024-12-02 11:35:00,8.99,9.02,8.97,9.01,461225.0,8.99,9.02,8.97,9.01,461225.0
2024-12-02 11:40:00,9.01,9.03,9.0,9.0,155480.0,9.01,9.03,9.0,9.0,155480.0
2024-12-02 11:45:00,9.01,9.02,9.0,9.01,114570.0,9.01,9.02,9.0,9.01,114570.0
2024-12-02 11:50:00,9.01,9.04,9.0,9.04,114184.0,9.01,9.04,9.0,9.04,114184.0
2024-12-02 11:55:00,9.04,9.04,8.98,8.98,149629.0,9.04,9.04,8.98,8.98,149629.0
2024-12-02 12:00:00,8.98,8.99,8.93,8.94,124929.0,8.98,8.99,8.93,8.94,124929.0
2024-12-02 12:05:00,8.95,8.95,8.9,8.91,197011.0,8.95,8.95,8.9,8.91,197011.0
2024-12-02 12:10:00,8.9,8.93,8.9,8.91,209626.0,8.9,8.93,8.9,8.91,209626.0
2024-12-02 12:15:00,8.91,8.92,8.9,8.91,119149.0,8.91,8.92,8.9,8.91,119149.0
2024-12-02 12:20:00,8.91,8.92,8.91,8.91,26053.0,8.91,8.92,8.91,8.91,26053.0
2024-12-02 12:25:00,8.91,8.92,8.9,8.9,77998.0,8.91,8.92,8.9,8.9,77998.0
2024-12-02 12:30:00,8.9,8.91,8.88,8.91,204576.0,8.9,8.91,8.88,8.91,204576.0
2024-12-02 12:35:00,8.91,8.94,8.9,8.94,167086.0,8.91,8.94,8.9,8.94,167086.0
2024-12-02 12:40:00,8.94,8.94,8.92,8.92,86755.0,8.94,8.94,8.92,8.92,86755.0
2024-12-02 12:45:00,8.93,8.95,8.92,8.95,121907.0,8.93,8.95,8.92,8.95,121907.0
2024-12-02 12:50:00,8.95,8.95,8.93,8.95,52130.0,8.95,8.95,8.93,8.95,52130.0
2024-12-02 12:55:00,8.95,8.95,8.94,8.95,57561.0,8.95,8.95,8.94,8.95,57561.0
2024-12-02 13:00:00,8.94,8.95,8.93,8.95,112241.0,8.94,8.95,8.93,8.95,112241.0
2024-12-02 13:05:00,8.95,8.95,8.94,8.95,34893.0,8.95,8.95,8.94,8.95,34893.0
2024-12-02 13:10:00,8.94,8.95,8.92,8.95,130697.0,8.94,8.95,8.92,8.95,130697.0
2024-12-02 13:15:00,8.94,8.95,8.93,8.94,90488.0,8.94,8.95,8.93,8.94,90488.0
2024-12-02 13:20:00,8.94,8.94,8.93,8.94,46240.0,8.94,8.94,8.93,8.94,46240.0
2024-12-02 13:25:00,8.93,8.95,8.92,8.94,115884.0,8.93,8.95,8.92,8.94,115884.0
2024-12-02 13:30:00,8.94,8.95,8.94,8.95,36976.0,8.94,8.95,8.94,8.95,36976.0
2024-12-02 13:35:00,8.94,8.96,8.94,8.95,99116.0,8.94,8.96,8.94,8.95,99116.0
2024-12-02 13:40:00,8.94,8.96,8.94,8.95,96698.0,8.94,8.96,8.94,8.95,96698.0
2024-12-02 13:45:00,8.96,8.96,8.92,8.92,83229.0,8.96,8.96,8.92,8.92,83229.0
2024-12-02 13:50:00,8.93,8.93,8.92,8.92,72156.0,8.93,8.93,8.92,8.92,72156.0
2024-12-02 13:55:00,8.92,8.94,8.92,8.94,102928.0,8.92,8.94,8.92,8.94,102928.0
2024-12-02 14:00:00,8.94,8.96,8.92,8.96,125512.0,8.94,8.96,8.92,8.96,125512.0
2024-12-02 14:05:00,8.96,8.96,8.9,8.92,268905.0,8.96,8.96,8.9,8.92,268905.0
2024-12-02 14:10:00,8.92,8.93,8.9,8.93,144026.0,8.92,8.93,8.9,8.93,144026.0
2024-12-02 14:15:00,8.93,8.93,8.91,8.92,51487.0,8.93,8.93,8.91,8.92,51487.0
2024-12-02 14:20:00,8.93,8.94,8.92,8.94,117574.0,8.93,8.94,8.92,8.94,117574.0
2024-12-02 14:25:00,8.94,8.94,8.92,8.94,177385.0,8.94,8.94,8.92,8.94,177385.0
2024-12-02 14:30:00,8.94,9.0,8.94,9.0,130931.0,8.94,9.0,8.94,9.0,130931.0
2024-12-02 14:35:00,9.0,9.01,8.99,9.01,115580.0,9.0,9.01,8.99,9.01,115580.0
2024-12-02 14:40:00,9.0,9.02,9.0,9.01,206024.0,9.0,9.02,9.0,9.01,206024.0
2024-12-02 14:45:00,9.0,9.02,8.99,9.0,241331.0,9.0,9.02,8.99,9.0,241331.0
2024-12-02 14:50:00,8.99,9.03,8.99,9.02,143945.0,8.99,9.03,8.99,9.02,143945.0
2024-12-02 14:55:00,9.02,9.02,9.0,9.0,73816.0,9.02,9.02,9.0,9.0,73816.0
2024-12-02 15:00:00,9.0,9.0,8.96,8.97,109950.0,9.0,9.0,8.96,8.97,109950.0
2024-12-02 15:05:00,8.97,8.98,8.97,8.97,22172.0,8.97,8.98,8.97,8.97,22172.0
2024-12-02 15:10:00,8.98,8.98,8.95,8.95,84026.0,8.98,8.98,8.95,8.95,84026.0
2024-12-02 15:15:00,8.96,8.97,8.95,8.96,108945.0,8.96,8.97,8.95,8.96,108945.0
2024-12-02 15:20:00,8.96,8.98,8.96,8.98,111484.0,8.96,8.98,8.96,8.98,111484.0
2024-12-02 15:25:00,8.97,8.98,8.97,8.97,58476.0,8.97,8.98,8.97,8.97,58476.0
2024-12-02 15:30:00,8.97,9.01,8.96,9.0,213341.0,8.97,9.01,8.96,9.0,213341.0
2024-12-02 15:35:00,9.01,9.01,8.99,9.0,102117.0,9.01,9.01,8.99,9.0,102117.0
2024-12-02 15:40:00,8.99,9.04,8.99,9.02,302485.0,8.99,9.04,8.99,9.02,302485.0
2024-12-02 15:45:00,9.03,9.03,9.01,9.03,262774.0,9.03,9.03,9.01,9.03,262774.0
2024-12-02 15:50:00,9.03,9.05,9.0,9.01,690365.0,9.03,9.05,9.0,9.01,690365.0
2024-12-02 15:55:00,9.01,9.01,8.96,8.99,1595221.0,9.01,9.01,8.96,8.99,1595221.0
2024-12-03 09:30:00,9.02,9.06,8.91,8.99,533645.0,9.02,9.06,8.91,8.99,533645.0
2024-12-03 09:35:00,8.99,8.99,8.86,8.91,470849.0,8.99,8.99,8.86,8.91,470849.0
2024-12-03 09:40:00,8.91,8.92,8.87,8.88,196698.0,8.91,8.92,8.87,8.88,196698.0
2024-12-03 09:45:00,8.88,8.92,8.87,8.88,244011.0,8.88,8.92,8.87,8.88,244011.0
2024-12-03 09:50:00,8.88,8.89,8.85,8.85,220726.0,8.88,8.89,8.85,8.85,220726.0
2024-12-03 09:55:00,8.86,8.9,8.85,8.88,120271.0,8.86,8.9,8.85,8.88,120271.0
2024-12-03 10:00:00,8.89,8.9,8.85,8.89,191326.0,8.89,8.9,8.85,8.89,191326.0
2024-12-03 10:05:00,8.88,8.89,8.86,8.88,65167.0,8.88,8.89,8.86,8.88,65167.0
2024-12-03 10:10:00,8.88,8.9,8.87,8.88,96944.0,8.88,8.9,8.87,8.88,96944.0
2024-12-03 10:15:00,8.88,8.89,8.87,8.87,139333.0,8.88,8.89,8.87,8.87,139333.0
2024-12-03 10:20:00,8.87,8.88,8.86,8.87,84200.0,8.87,8.88,8.86,8.87,84200.0
2024-12-03 10:25:00,8.86,8.87,8.85,8.86,121510.0,8.86,8.87,8.85,8.86,121510.0
2024-12-03 10:30:00,8.87,8.88,8.83,8.84,244932.0,8.87,8.88,8.83,8.84,244932.0
2024-12-03 10:35:00,8.84,8.85,8.83,8.83,106565.0,8.84,8.85,8.83,8.83,106565.0
2024-12-03 10:40:00,8.83,8.84,8.81,8.84,115383.0,8.83,8.84,8.81,8.84,115383.0
2024-12-03 10:45:00,8.84,8.86,8.83,8.84,144681.0,8.84,8.86,8.83,8.84,144681.0
2024-12-03 10:50:00,8.85,8.88,8.84,8.87,152637.0,8.85,8.88,8.84,8.87,152637.0
2024-12-03 10:55:00,8.86,8.88,8.84,8.86,107866.0,8.86,8.88,8.84,8.86,107866.0
2024-12-03 11:00:00,8.87,8.89,8.86,8.86,79562.0,8.87,8.89,8.86,8.86,79562.0
2024-12-03 11:05:00,8.87,8.87,8.83,8.83,61596.0,8.87,8.87,8.83,8.83,61596.0
2024-12-03 11:10:00,8.83,8.84,8.83,8.83,60543.0,8.83,8.84,8.83,8.83,60543.0
2024-12-03 11:15:00,8.84,8.85,8.83,8.84,158157.0,8.84,8.85,8.83,8.84,158157.0
2024-12-03 11:20:00,8.84,8.85,8.82,8.82,113006.0,8.84,8.85,8.82,8.82,113006.0
2024-12-03 11:25:00,8.83,8.84,8.8,8.8,205973.0,8.83,8.84,8.8,8.8,205973.0
2024-12-03 11:30:00,8.8,8.82,8.79,8.82,244038.0,8.8,8.82,8.79,8.82,244038.0
2024-12-03 11:35:00,8.82,8.84,8.81,8.82,92459.0,8.82,8.84,8.81,8.82,92459.0
2024-12-03 11:40:00,8.82,8.83,8.82,8.82,47547.0,8.82,8.83,8.82,8.82,47547.0
2024-12-03 11:45:00,8.83,8.84,8.82,8.83,87206.0,8.83,8.84,8.82,8.83,87206.0
2024-12-03 11:50:00,8.82,8.84,8.82,8.83,67820.0,8.82,8.84,8.82,8.83,67820.0
2024-12-03 11:55:00,8.83,8.86,8.83,8.86,107819.0,8.83,8.86,8.83,8.86,107819.0
2024-12-03 12:00:00,8.86,8.87,8.85,8.86,59803.0,8.86,8.87,8.85,8.86,59803.0
2024-12-03 12:05:00,8.86,8.86,8.85,8.86,53939.0,8.86,8.86,8.85,8.86,53939.0
2024-12-03 12:10:00,8.86,8.89,8.85,8.88,152815.0,8.86,8.89,8.85,8.88,152815.0
2024-12-03 12:15:00,8.88,8.88,8.87,8.88,42555.0,8.88,8.88,8.87,8.88,42555.0
2024-12-03 12:20:00,8.88,8.89,8.87,8.89,87336.0,8.88,8.89,8.87,8.89,87336.0
2024-12-03 12:25:00,8.88,8.93,8.88,8.92,175019.0,8.88,8.93,8.88,8.92,175019.0
2024-12-03 12:30:00,8.93,8.94,8.91,8.94,84012.0,8.93,8.94,8.91,8.94,84012.0
2024-12-03 12:35:00,8.93,8.99,8.93,8.99,374335.0,8.93,8.99,8.93,8.99,374335.0
2024-12-03 12:40:00,8.99,9.0,8.98,8.99,182200.0,8.99,9.0,8.98,8.99,182200.0
2024-12-03 12:45:00,9.0,9.01,8.98,9.0,259660.0,9.0,9.01,8.98,9.0,259660.0
2024-12-03 12:50:00,9.0,9.0,8.99,9.0,76946.0,9.0,9.0,8.99,9.0,76946.0
2024-12-03 12:55:00,8.99,9.02,8.99,9.01,106101.0,8.99,9.02,8.99,9.01,106101.0
2024-12-03 13:00:00,9.02,9.02,9.0,9.01,178778.0,9.02,9.02,9.0,9.01,178778.0
2024-12-03 13:05:00,9.01,9.01,9.0,9.01,98671.0,9.01,9.01,9.0,9.01,98671.0
2024-12-03 13:10:00,9.01,9.01,8.99,8.99,133544.0,9.01,9.01,8.99,8.99,133544.0
2024-12-03 13:15:00,9.0,9.03,8.99,9.03,220162.0,9.0,9.03,8.99,9.03,220162.0
2024-12-03 13:20:00,9.03,9.03,8.98,8.98,209951.0,9.03,9.03,8.98,8.98,209951.0
2024-12-03 13:25:00,8.98,9.0,8.98,9.0,98305.0,8.98,9.0,8.98,9.0,98305.0
2024-12-03 13:30:00,9.0,9.0,8.97,8.97,221263.0,9.0,9.0,8.97,8.97,221263.0
2024-12-03 13:35:00,8.97,8.98,8.96,8.97,152776.0,8.97,8.98,8.96,8.97,152776.0
2024-12-03 13:40:00,8.96,8.98,8.95,8.96,90712.0,8.96,8.98,8.95,8.96,90712.0
2024-12-03 13:45:00,8.96,8.98,8.96,8.97,40806.0,8.96,8.98,8.96,8.97,40806.0
2024-12-03 13:50:00,8.97,8.98,8.97,8.97,26089.0,8.97,8.98,8.97,8.97,26089.0
2024-12-03 13:55:00,8.97,8.98,8.96,8.96,41253.0,8.97,8.98,8.96,8.96,41253.0
2024-12-03 14:00:00,8.96,8.97,8.96,8.96,25820.0,8.96,8.97,8.96,8.96,25820.0
2024-12-03 14:05:00,8.96,8.98,8.96,8.96,54105.0,8.96,8.98,8.96,8.96,54105.0
2024-12-03 14:10:00,8.97,8.97,8.95,8.96,65427.0,8.97,8.97,8.95,8.96,65427.0
2024-12-03 14:15:00,8.96,8.96,8.95,8.96,53031.0,8.96,8.96,8.95,8.96,53031.0
2024-12-03 14:20:00,8.96,8.99,8.95,8.99,123952.0,8.96,8.99,8.95,8.99,123952.0
2024-12-03 14:25:00,8.99,9.0,8.98,9.0,84920.0,8.99,9.0,8.98,9.0,84920.0
2024-12-03 14:30:00,9.0,9.0,8.99,8.99,46938.0,9.0,9.0,8.99,8.99,46938.0
2024-12-03 14:35:00,9.0,9.02,8.99,9.02,158838.0,9.0,9.02,8.99,9.02,158838.0
2024-12-03 14:40:00,9.02,9.05,9.01,9.05,227187.0,9.02,9.05,9.01,9.05,227187.0
2024-12-03 14:45:00,9.04,9.06,9.04,9.05,173222.0,9.04,9.06,9.04,9.05,173222.0
2024-12-03 14:50:00,9.06,9.06,9.05,9.05,109393.0,9.06,9.06,9.05,9.05,109393.0
2024-12-03 14:55:00,9.05,9.06,9.05,9.05,58228.0,9.05,9.06,9.05,9.05,58228.0
2024-12-03 15:00:00,9.05,9.07,9.02,9.05,368388.0,9.05,9.07,9.02,9.05,368388.0
2024-12-03 15:05:00,9.04,9.06,9.04,9.04,123100.0,9.04,9.06,9.04,9.04,123100.0
2024-12-03 15:10:00,9.05,9.06,9.02,9.05,214421.0,9.05,9.06,9.02,9.05,214421.0
2024-12-03 15:15:00,9.05,9.06,9.0,9.02,299155.0,9.05,9.06,9.0,9.02,299155.0
2024-12-03 15:20:00,9.02,9.02,9.0,9.01,133810.0,9.02,9.02,9.0,9.01,133810.0
2024-12-03 15:25:00,9.0,9.01,8.99,9.0,109136.0,9.0,9.01,8.99,9.0,109136.0
2024-12-03 15:30:00,9.01,9.01,8.98,8.99,136297.0,9.01,9.01,8.98,8.99,136297.0
2024-12-03 15:35:00,8.98,8.99,8.98,8.98,56777.0,8.98,8.99,8.98,8.98,56777.0
2024-12-03 15:40:00,8.99,8.99,8.96,8.96,150434.0,8.99,8.99,8.96,8.96,150434.0
2024-12-03 15:45:00,8.96,8.97,8.95,8.96,181459.0,8.96,8.97,8.95,8.96,181459.0
2024-12-03 15:50:00,8.96,8.98,8.94,8.97,436777.0,8.96,8.98,8.94,8.97,436777.0
2024-12-03 15:55:00,8.97,8.97,8.93,8.95,881004.0,8.97,8.97,8.93,8.95,881004.0
2024-12-04 09:30:00,8.95,9.1,8.91,9.0,712522.0,8.95,9.1,8.91,9.0,712522.0
2024-12-04 09:35:00,9.0,9.05,8.94,9.05,268885.0,9.0,9.05,8.94,9.05,268885.0
2024-12-04 09:40:00,9.04,9.05,8.96,8.98,101916.0,9.04,9.05,8.96,8.98,101916.0
2024-12-04 09:45:00,8.97,8.98,8.91,8.92,197665.0,8.97,8.98,8.91,8.92,197665.0
2024-12-04 09:50:00,8.93,8.95,8.89,8.89,252385.0,8.93,8.95,8.89,8.89,252385.0
2024-12-04 09:55:00,8.89,8.97,8.89,8.96,239809.0,8.89,8.97,8.89,8.96,239809.0
2024-12-04 10:00:00,8.96,8.96,8.9,8.92,94939.0,8.96,8.96,8.9,8.92,94939.0
2024-12-04 10:05:00,8.92,8.93,8.88,8.92,201772.0,8.92,8.93,8.88,8.92,201772.0
2024-12-04 10:10:00,8.92,8.94,8.9,8.91,123489.0,8.92,8.94,8.9,8.91,123489.0
2024-12-04 10:15:00,8.91,8.92,8.9,8.92,54937.0,8.91,8.92,8.9,8.92,54937.0
2024-12-04 10:20:00,8.92,8.93,8.91,8.92,99728.0,8.92,8.93,8.91,8.92,99728.0
2024-12-04 10:25:00,8.92,8.93,8.91,8.92,115424.0,8.92,8.93,8.91,8.92,115424.0
2024-12-04 10:30:00,8.91,8.92,8.86,8.88,309986.0,8.91,8.92,8.86,8.88,309986.0
2024-12-04 10:35:00,8.88,8.9,8.88,8.88,50929.0,8.88,8.9,8.88,8.88,50929.0
2024-12-04 10:40:00,8.88,8.92,8.88,8.91,86865.0,8.88,8.92,8.88,8.91,86865.0
2024-12-04 10:45:00,8.92,8.93,8.89,8.89,181503.0,8.92,8.93,8.89,8.89,181503.0
2024-12-04 10:50:00,8.89,8.9,8.88,8.88,63302.0,8.89,8.9,8.88,8.88,63302.0
2024-12-04 10:55:00,8.88,8.89,8.86,8.89,152660.0,8.88,8.89,8.86,8.89,152660.0
2024-12-04 11:00:00,8.88,8.9,8.86,8.89,141171.0,8.88,8.9,8.86,8.89,141171.0
2024-12-04 11:05:00,8.9,8.9,8.88,8.88,60424.0,8.9,8.9,8.88,8.88,60424.0
2024-12-04 11:10:00,8.88,8.91,8.88,8.9,125316.0,8.88,8.91,8.88,8.9,125316.0
2024-12-04 11:15:00,8.91,8.93,8.9,8.91,180142.0,8.91,8.93,8.9,8.91,180142.0
2024-12-04 11:20:00,8.92,8.95,8.91,8.95,116381.0,8.92,8.95,8.91,8.95,116381.0
2024-12-04 11:25:00,8.95,8.96,8.91,8.93,170566.0,8.95,8.96,8.91,8.93,170566.0
2024-12-04 11:30:00,8.93,8.93,8.92,8.93,70753.0,8.93,8.93,8.92,8.93,70753.0
2024-12-04 11:35:00,8.93,8.93,8.91,8.92,77891.0,8.93,8.93,8.91,8.92,77891.0
2024-12-04 11:40:00,8.92,8.94,8.91,8.93,87363.0,8.92,8.94,8.91,8.93,87363.0
2024-12-04 11:45:00,8.94,8.94,8.92,8.93,42108.0,8.94,8.94,8.92,8.93,42108.0
2024-12-04 11:50:00,8.93,8.95,8.92,8.95,61677.0,8.93,8.95,8.92,8.95,61677.0
2024-12-04 11:55:00,8.95,8.95,8.93,8.94,58330.0,8.95,8.95,8.93,8.94,58330.0
2024-12-04 12:00:00,8.94,8.94,8.91,8.92,62031.0,8.94,8.94,8.91,8.92,62031.0
2024-12-04 12:05:00,8.92,8.92,8.88,8.88,142082.0,8.92,8.92,8.88,8.88,142082.0
2024-12-04 12:10:00,8.88,8.89,8.87,8.88,88282.0,8.88,8.89,8.87,8.88,88282.0
2024-12-04 12:15:00,8.87,8.88,8.87,8.88,43639.0,8.87,8.88,8.87,8.88,43639.0
2024-12-04 12:20:00,8.87,8.88,8.84,8.85,230980.0,8.87,8.88,8.84,8.85,230980.0
2024-12-04 12:25:00,8.85,8.85,8.83,8.84,85772.0,8.85,8.85,8.83,8.84,85772.0
2024-12-04 12:30:00,8.84,8.85,8.82,8.85,171914.0,8.84,8.85,8.82,8.85,171914.0
2024-12-04 12:35:00,8.85,8.89,8.84,8.86,179955.0,8.85,8.89,8.84,8.86,179955.0
2024-12-04 12:40:00,8.87,8.88,8.86,8.88,52844.0,8.87,8.88,8.86,8.88,52844.0
2024-12-04 12:45:00,8.88,8.88,8.87,8.88,43337.0,8.88,8.88,8.87,8.88,43337.0
2024-12-04 12:50:00,8.88,8.88,8.87,8.88,39856.0,8.88,8.88,8.87,8.88,39856.0
2024-12-04 12:55:00,8.88,8.89,8.87,8.88,96002.0,8.88,8.89,8.87,8.88,96002.0
2024-12-04 13:00:00,8.88,8.88,8.83,8.84,91240.0,8.88,8.88,8.83,8.84,91240.0
2024-12-04 13:05:00,8.84,8.84,8.83,8.84,87238.0,8.84,8.84,8.83,8.84,87238.0
2024-12-04 13:10:00,8.84,8.84,8.83,8.83,77789.0,8.84,8.84,8.83,8.83,77789.0
2024-12-04 13:15:00,8.84,8.84,8.78,8.79,447013.0,8.84,8.84,8.78,8.79,447013.0
2024-12-04 13:20:00,8.79,8.81,8.79,8.81,150941.0,8.79,8.81,8.79,8.81,150941.0
2024-12-04 13:25:00,8.81,8.81,8.8,8.8,58325.0,8.81,8.81,8.8,8.8,58325.0
2024-12-04 13:30:00,8.8,8.83,8.8,8.83,135106.0,8.8,8.83,8.8,8.83,135106.0
2024-12-04 13:35:00,8.83,8.87,8.81,8.87,278938.0,8.83,8.87,8.81,8.87,278938.0
2024-12-04 13:40:00,8.87,8.89,8.86,8.89,172741.0,8.87,8.89,8.86,8.89,172741.0
2024-12-04 13:45:00,8.89,8.9,8.88,8.89,102400.0,8.89,8.9,8.88,8.89,102400.0
2024-12-04 13:50:00,8.89,8.91,8.89,8.91,119448.0,8.89,8.91,8.89,8.91,119448.0
2024-12-04 13:55:00,8.91,8.91,8.86,8.86,138470.0,8.91,8.91,8.86,8.86,138470.0
2024-12-04 14:00:00,8.86,8.87,8.84,8.85,87433.0,8.86,8.87,8.84,8.85,87433.0
2024-12-04 14:05:00,8.85,8.86,8.83,8.85,99413.0,8.85,8.86,8.83,8.85,99413.0
2024-12-04 14:10:00,8.85,8.86,8.84,8.84,100363.0,8.85,8.86,8.84,8.84,100363.0
2024-12-04 14:15:00,8.85,8.88,8.84,8.88,88500.0,8.85,8.88,8.84,8.88,88500.0
2024-12-04 14:20:00,8.88,8.89,8.87,8.88,69778.0,8.88,8.89,8.87,8.88,69778.0
2024-12-04 14:25:00,8.88,8.88,8.86,8.87,53053.0,8.88,8.88,8.86,8.87,53053.0
2024-12-04 14:30:00,8.87,8.87,8.84,8.85,73304.0,8.87,8.87,8.84,8.85,73304.0
2024-12-04 14:35:00,8.84,8.85,8.84,8.84,86760.0,8.84,8.85,8.84,8.84,86760.0
2024-12-04 14:40:00,8.85,8.85,8.84,8.85,57119.0,8.85,8.85,8.84,8.85,57119.0
2024-12-04 14:45:00,8.85,8.85,8.83,8.83,86854.0,8.85,8.85,8.83,8.83,86854.0
2024-12-04 14:50:00,8.84,8.84,8.83,8.84,40429.0,8.84,8.84,8.83,8.84,40429.0
2024-12-04 14:55:00,8.84,8.84,8.81,8.82,61149.0,8.84,8.84,8.81,8.82,61149.0
2024-12-04 15:00:00,8.82,8.82,8.81,8.82,72491.0,8.82,8.82,8.81,8.82,72491.0
2024-12-04 15:05:00,8.82,8.83,8.81,8.83,121697.0,8.82,8.83,8.81,8.83,121697.0
2024-12-04 15:10:00,8.83,8.84,8.82,8.83,79622.0,8.83,8.84,8.82,8.83,79622.0
2024-12-04 15:15:00,8.82,8.83,8.81,8.82,64707.0,8.82,8.83,8.81,8.82,64707.0
2024-12-04 15:20:00,8.82,8.83,8.81,8.83,89517.0,8.82,8.83,8.81,8.83,89517.0
2024-12-04 15:25:00,8.83,8.83,8.8,8.8,112104.0,8.83,8.83,8.8,8.8,112104.0
2024-12-04 15:30:00,8.8,8.81,8.78,8.79,208810.0,8.8,8.81,8.78,8.79,208810.0
2024-12-04 15:35:00,8.79,8.8,8.78,8.79,113442.0,8.79,8.8,8.78,8.79,113442.0
2024-12-04 15:40:00,8.79,8.79,8.78,8.79,102576.0,8.79,8.79,8.78,8.79,102576.0
2024-12-04 15:45:00,8.79,8.82,8.78,8.81,305531.0,8.79,8.82,8.78,8.81,305531.0
2024-12-04 15:50:00,8.8,8.81,8.78,8.78,253628.0,8.8,8.81,8.78,8.78,253628.0
2024-12-04 15:55:00,8.78,8.78,8.73,8.75,1345279.0,8.78,8.78,8.73,8.75,1345279.0
2024-12-05 09:30:00,8.79,8.87,8.67,8.74,634534.0,8.79,8.87,8.67,8.74,634534.0
2024-12-05 09:35:00,8.74,8.76,8.67,8.69,416299.0,8.74,8.76,8.67,8.69,416299.0
2024-12-05 09:40:00,8.69,8.73,8.62,8.64,627143.0,8.69,8.73,8.62,8.64,627143.0
2024-12-05 09:45:00,8.64,8.66,8.6,8.6,420266.0,8.64,8.66,8.6,8.6,420266.0
2024-12-05 09:50:00,8.6,8.63,8.55,8.55,542361.0,8.6,8.63,8.55,8.55,542361.0
2024-12-05 09:55:00,8.55,8.6,8.55,8.59,493946.0,8.55,8.6,8.55,8.59,493946.0
2024-12-05 10:00:00,8.59,8.59,8.53,8.54,384371.0,8.59,8.59,8.53,8.54,384371.0
2024-12-05 10:05:00,8.54,8.57,8.48,8.49,658508.0,8.54,8.57,8.48,8.49,658508.0
2024-12-05 10:10:00,8.49,8.51,8.45,8.46,529542.0,8.49,8.51,8.45,8.46,529542.0
2024-12-05 10:15:00,8.46,8.48,8.42,8.42,430137.0,8.46,8.48,8.42,8.42,430137.0
2024-12-05 10:20:00,8.42,8.45,8.4,8.41,438873.0,8.42,8.45,8.4,8.41,438873.0
2024-12-05 10:25:00,8.41,8.43,8.38,8.38,533698.0,8.41,8.43,8.38,8.38,533698.0
2024-12-05 10:30:00,8.39,8.39,8.35,8.38,659238.0,8.39,8.39,8.35,8.38,659238.0
2024-12-05 10:35:00,8.38,8.42,8.38,8.4,468963.0,8.38,8.42,8.38,8.4,468963.0
2024-12-05 10:40:00,8.41,8.44,8.39,8.43,362126.0,8.41,8.44,8.39,8.43,362126.0
2024-12-05 10:45:00,8.43,8.45,8.38,8.39,457219.0,8.43,8.45,8.38,8.39,457219.0
2024-12-05 10:50:00,8.39,8.44,8.38,8.42,275497.0,8.39,8.44,8.38,8.42,275497.0
2024-12-05 10:55:00,8.42,8.42,8.4,8.41,218033.0,8.42,8.42,8.4,8.41,218033.0
2024-12-05 11:00:00,8.41,8.41,8.36,8.37,441646.0,8.41,8.41,8.36,8.37,441646.0
2024-12-05 11:05:00,8.37,8.42,8.36,8.41,321491.0,8.37,8.42,8.36,8.41,321491.0
2024-12-05 11:10:00,8.41,8.44,8.4,8.42,160367.0,8.41,8.44,8.4,8.42,160367.0
2024-12-05 11:15:00,8.42,8.42,8.39,8.4,159266.0,8.42,8.42,8.39,8.4,159266.0
2024-12-05 11:20:00,8.39,8.43,8.39,8.42,163945.0,8.39,8.43,8.39,8.42,163945.0
2024-12-05 11:25:00,8.43,8.44,8.42,8.43,129665.0,8.43,8.44,8.42,8.43,129665.0
2024-12-05 11:30:00,8.43,8.43,8.42,8.42,74206.0,8.43,8.43,8.42,8.42,74206.0
2024-12-05 11:35:00,8.42,8.43,8.37,8.38,167106.0,8.42,8.43,8.37,8.38,167106.0
2024-12-05 11:40:00,8.38,8.4,8.38,8.39,294938.0,8.38,8.4,8.38,8.39,294938.0
2024-12-05 11:45:00,8.39,8.42,8.38,8.39,154584.0,8.39,8.42,8.38,8.39,154584.0
2024-12-05 11:50:00,8.39,8.41,8.39,8.39,81885.0,8.39,8.41,8.39,8.39,81885.0
2024-12-05 11:55:00,8.39,8.4,8.39,8.39,78159.0,8.39,8.4,8.39,8.39,78159.0
2024-12-05 12:00:00,8.39,8.41,8.38,8.41,214961.0,8.39,8.41,8.38,8.41,214961.0
2024-12-05 12:05:00,8.41,8.42,8.39,8.39,70775.0,8.41,8.42,8.39,8.39,70775.0
2024-12-05 12:10:00,8.39,8.4,8.36,8.38,160709.0,8.39,8.4,8.36,8.38,160709.0
2024-12-05 12:15:00,8.38,8.4,8.37,8.38,143708.0,8.38,8.4,8.37,8.38,143708.0
2024-12-05 12:20:00,8.38,8.4,8.37,8.4,67184.0,8.38,8.4,8.37,8.4,67184.0
2024-12-05 12:25:00,8.39,8.43,8.39,8.42,322289.0,8.39,8.43,8.39,8.42,322289.0
2024-12-05 12:30:00,8.42,8.44,8.41,8.43,243891.0,8.42,8.44,8.41,8.43,243891.0
2024-12-05 12:35:00,8.43,8.43,8.41,8.42,102402.0,8.43,8.43,8.41,8.42,102402.0
2024-12-05 12:40:00,8.41,8.42,8.41,8.42,130319.0,8.41,8.42,8.41,8.42,130319.0
2024-12-05 12:45:00,8.42,8.45,8.41,8.45,219959.0,8.42,8.45,8.41,8.45,219959.0
2024-12-05 12:50:00,8.45,8.45,8.43,8.44,99536.0,8.45,8.45,8.43,8.44,99536.0
2024-12-05 12:55:00,8.43,8.45,8.43,8.45,88671.0,8.43,8.45,8.43,8.45,88671.0
2024-12-05 13:00:00,8.45,8.45,8.44,8.45,50020.0,8.45,8.45,8.44,8.45,50020.0
2024-12-05 13:05:00,8.44,8.46,8.44,8.46,111175.0,8.44,8.46,8.44,8.46,111175.0
2024-12-05 13:10:00,8.46,8.49,8.45,8.46,125242.0,8.46,8.49,8.45,8.46,125242.0
2024-12-05 13:15:00,8.46,8.49,8.46,8.48,127687.0,8.46,8.49,8.46,8.48,127687.0
2024-12-05 13:20:00,8.49,8.51,8.48,8.49,303849.0,8.49,8.51,8.48,8.49,303849.0
2024-12-05 13:25:00,8.48,8.53,8.48,8.51,213031.0,8.48,8.53,8.48,8.51,213031.0
2024-12-05 13:30:00,8.51,8.52,8.48,8.48,130433.0,8.51,8.52,8.48,8.48,130433.0
2024-12-05 13:35:00,8.48,8.5,8.47,8.49,93992.0,8.48,8.5,8.47,8.49,93992.0
2024-12-05 13:40:00,8.5,8.5,8.49,8.49,35911.0,8.5,8.5,8.49,8.49,35911.0
2024-12-05 13:45:00,8.5,8.53,8.49,8.52,151227.0,8.5,8.53,8.49,8.52,151227.0
2024-12-05 13:50:00,8.52,8.52,8.5,8.51,156074.0,8.52,8.52,8.5,8.51,156074.0
2024-12-05 13:55:00,8.51,8.51,8.47,8.5,145755.0,8.51,8.51,8.47,8.5,145755.0
2024-12-05 14:00:00,8.5,8.5,8.45,8.45,196570.0,8.5,8.5,8.45,8.45,196570.0
2024-12-05 14:05:00,8.46,8.46,8.45,8.46,67363.0,8.46,8.46,8.45,8.46,67363.0
2024-12-05 14:10:00,8.46,8.46,8.44,8.46,131109.0,8.46,8.46,8.44,8.46,131109.0
2024-12-05 14:15:00,8.46,8.47,8.44,8.45,187868.0,8.46,8.47,8.44,8.45,187868.0
2024-12-05 14:20:00,8.45,8.47,8.44,8.46,128806.0,8.45,8.47,8.44,8.46,128806.0
2024-12-05 14:25:00,8.46,8.47,8.44,8.47,112882.0,8.46,8.47,8.44,8.47,112882.0
2024-12-05 14:30:00,8.47,8.5,8.46,8.49,129010.0,8.47,8.5,8.46,8.49,129010.0
2024-12-05 14:35:00,8.5,8.52,8.49,8.52,168286.0,8.5,8.52,8.49,8.52,168286.0
2024-12-05 14:40:00,8.52,8.52,8.5,8.51,125916.0,8.52,8.52,8.5,8.51,125916.0
2024-12-05 14:45:00,8.51,8.53,8.5,8.53,158476.0,8.51,8.53,8.5,8.53,158476.0
2024-12-05 14:50:00,8.53,8.54,8.52,8.54,400728.0,8.53,8.54,8.52,8.54,400728.0
2024-12-05 14:55:00,8.54,8.54,8.5,8.52,155197.0,8.54,8.54,8.5,8.52,155197.0
2024-12-05 15:00:00,8.51,8.52,8.51,8.52,55618.0,8.51,8.52,8.51,8.52,55618.0
2024-12-05 15:05:00,8.51,8.52,8.5,8.5,100348.0,8.51,8.52,8.5,8.5,100348.0
2024-12-05 15:10:00,8.51,8.55,8.5,8.53,277033.0,8.51,8.55,8.5,8.53,277033.0
2024-12-05 15:15:00,8.53,8.54,8.52,8.53,85031.0,8.53,8.54,8.52,8.53,85031.0
2024-12-05 15:20:00,8.54,8.54,8.52,8.53,174999.0,8.54,8.54,8.52,8.53,174999.0
2024-12-05 15:25:00,8.52,8.53,8.5,8.51,177922.0,8.52,8.53,8.5,8.51,177922.0
2024-12-05 15:30:00,8.5,8.52,8.5,8.52,174911.0,8.5,8.52,8.5,8.52,174911.0
2024-12-05 15:35:00,8.52,8.52,8.51,8.52,90309.0,8.52,8.52,8.51,8.52,90309.0
2024-12-05 15:40:00,8.52,8.57,8.5,8.57,1034975.0,8.52,8.57,8.5,8.57,1034975.0
2024-12-05 15:45:00,8.56,8.57,8.53,8.54,283963.0,8.56,8.57,8.53,8.54,283963.0
2024-12-05 15:50:00,8.54,8.55,8.5,8.51,446101.0,8.54,8.55,8.5,8.51,446101.0
2024-12-05 15:55:00,8.51,8.51,8.46,8.49,1093695.0,8.51,8.51,8.46,8.49,1093695.0
2024-12-06 09:30:00,8.64,8.82,8.58,8.63,1629314.0,8.64,8.82,8.58,8.63,1629314.0
2024-12-06 09:35:00,8.64,8.7,8.59,8.63,259515.0,8.64,8.7,8.59,8.63,259515.0
2024-12-06 09:40:00,8.63,8.75,8.6,8.63,336892.0,8.63,8.75,8.6,8.63,336892.0
2024-12-06 09:45:00,8.63,8.68,8.58,8.6,317871.0,8.63,8.68,8.58,8.6,317871.0
2024-12-06 09:50:00,8.6,8.63,8.58,8.62,161884.0,8.6,8.63,8.58,8.62,161884.0
2024-12-06 09:55:00,8.62,8.63,8.6,8.61,136906.0,8.62,8.63,8.6,8.61,136906.0
2024-12-06 10:00:00,8.62,8.66,8.56,8.63,234812.0,8.62,8.66,8.56,8.63,234812.0
2024-12-06 10:05:00,8.63,8.67,8.63,8.63,157452.0,8.63,8.67,8.63,8.63,157452.0
2024-12-06 10:10:00,8.63,8.64,8.57,8.58,153174.0,8.63,8.64,8.57,8.58,153174.0
2024-12-06 10:15:00,8.59,8.59,8.56,8.57,145336.0,8.59,8.59,8.56,8.57,145336.0
2024-12-06 10:20:00,8.57,8.59,8.54,8.55,169053.0,8.57,8.59,8.54,8.55,169053.0
2024-12-06 10:25:00,8.55,8.57,8.52,8.52,142780.0,8.55,8.57,8.52,8.52,142780.0
2024-12-06 10:30:00,8.52,8.53,8.5,8.52,202161.0,8.52,8.53,8.5,8.52,202161.0
2024-12-06 10:35:00,8.52,8.57,8.52,8.55,200953.0,8.52,8.57,8.52,8.55,200953.0
2024-12-06 10:40:00,8.55,8.57,8.55,8.55,104285.0,8.55,8.57,8.55,8.55,104285.0
2024-12-06 10:45:00,8.55,8.58,8.53,8.58,134668.0,8.55,8.58,8.53,8.58,134668.0
2024-12-06 10:50:00,8.57,8.6,8.57,8.6,141379.0,8.57,8.6,8.57,8.6,141379.0
2024-12-06 10:55:00,8.59,8.62,8.59,8.62,63407.0,8.59,8.62,8.59,8.62,63407.0
2024-12-06 11:00:00,8.62,8.64,8.61,8.62,224904.0,8.62,8.64,8.61,8.62,224904.0
2024-12-06 11:05:00,8.63,8.64,8.61,8.62,91939.0,8.63,8.64,8.61,8.62,91939.0
2024-12-06 11:10:00,8.62,8.68,8.61,8.68,387120.0,8.62,8.68,8.61,8.68,387120.0
2024-12-06 11:15:00,8.68,8.7,8.66,8.7,180768.0,8.68,8.7,8.66,8.7,180768.0
2024-12-06 11:20:00,8.7,8.7,8.65,8.65,97624.0,8.7,8.7,8.65,8.65,97624.0
2024-12-06 11:25:00,8.66,8.66,8.63,8.64,100087.0,8.66,8.66,8.63,8.64,100087.0
2024-12-06 11:30:00,8.64,8.65,8.63,8.63,81444.0,8.64,8.65,8.63,8.63,81444.0
2024-12-06 11:35:00,8.63,8.66,8.63,8.66,74923.0,8.63,8.66,8.63,8.66,74923.0
2024-12-06 11:40:00,8.65,8.66,8.63,8.63,67212.0,8.65,8.66,8.63,8.63,67212.0
2024-12-06 11:45:00,8.63,8.64,8.61,8.63,71267.0,8.63,8.64,8.61,8.63,71267.0
2024-12-06 11:50:00,8.63,8.65,8.63,8.64,46426.0,8.63,8.65,8.63,8.64,46426.0
2024-12-06 11:55:00,8.65,8.7,8.64,8.67,280753.0,8.65,8.7,8.64,8.67,280753.0
2024-12-06 12:00:00,8.67,8.68,8.64,8.64,47442.0,8.67,8.68,8.64,8.64,47442.0
2024-12-06 12:05:00,8.64,8.65,8.59,8.6,76827.0,8.64,8.65,8.59,8.6,76827.0
2024-12-06 12:10:00,8.59,8.61,8.57,8.59,112474.0,8.59,8.61,8.57,8.59,112474.0
2024-12-06 12:15:00,8.59,8.59,8.58,8.58,36090.0,8.59,8.59,8.58,8.58,36090.0
2024-12-06 12:20:00,8.59,8.59,8.56,8.57,120040.0,8.59,8.59,8.56,8.57,120040.0
2024-12-06 12:25:00,8.57,8.6,8.56,8.58,153568.0,8.57,8.6,8.56,8.58,153568.0
2024-12-06 12:30:00,8.58,8.58,8.56,8.57,73205.0,8.58,8.58,8.56,8.57,73205.0
2024-12-06 12:35:00,8.56,8.57,8.53,8.54,191818.0,8.56,8.57,8.53,8.54,191818.0
2024-12-06 12:40:00,8.54,8.56,8.53,8.54,110075.0,8.54,8.56,8.53,8.54,110075.0
2024-12-06 12:45:00,8.54,8.55,8.53,8.54,58842.0,8.54,8.55,8.53,8.54,58842.0
2024-12-06 12:50:00,8.54,8.55,8.53,8.54,133817.0,8.54,8.55,8.53,8.54,133817.0
2024-12-06 12:55:00,8.54,8.55,8.53,8.54,87563.0,8.54,8.55,8.53,8.54,87563.0
2024-12-06 13:00:00,8.54,8.57,8.54,8.57,105392.0,8.54,8.57,8.54,8.57,105392.0
2024-12-06 13:05:00,8.56,8.62,8.56,8.62,114031.0,8.56,8.62,8.56,8.62,114031.0
2024-12-06 13:10:00,8.62,8.64,8.61,8.64,131029.0,8.62,8.64,8.61,8.64,131029.0
2024-12-06 13:15:00,8.63,8.64,8.61,8.64,224954.0,8.63,8.64,8.61,8.64,224954.0
2024-12-06 13:20:00,8.64,8.65,8.62,8.63,84007.0,8.64,8.65,8.62,8.63,84007.0
2024-12-06 13:25:00,8.62,8.63,8.6,8.62,80809.0,8.62,8.63,8.6,8.62,80809.0
2024-12-06 13:30:00,8.61,8.62,8.59,8.6,61476.0,8.61,8.62,8.59,8.6,61476.0
2024-12-06 13:35:00,8.6,8.61,8.59,8.61,43305.0,8.6,8.61,8.59,8.61,43305.0
2024-12-06 13:40:00,8.61,8.61,8.6,8.61,63467.0,8.61,8.61,8.6,8.61,63467.0
2024-12-06 13:45:00,8.61,8.62,8.58,8.58,56689.0,8.61,8.62,8.58,8.58,56689.0
2024-12-06 13:50:00,8.58,8.59,8.57,8.58,73500.0,8.58,8.59,8.57,8.58,73500.0
2024-12-06 13:55:00,8.58,8.58,8.55,8.55,71121.0,8.58,8.58,8.55,8.55,71121.0
2024-12-06 14:00:00,8.55,8.56,8.55,8.56,92552.0,8.55,8.56,8.55,8.56,92552.0
2024-12-06 14:05:00,8.55,8.56,8.52,8.53,148605.0,8.55,8.56,8.52,8.53,148605.0
2024-12-06 14:10:00,8.54,8.55,8.53,8.54,137619.0,8.54,8.55,8.53,8.54,137619.0
2024-12-06 14:15:00,8.54,8.54,8.53,8.53,70527.0,8.54,8.54,8.53,8.53,70527.0
2024-12-06 14:20:00,8.54,8.54,8.52,8.52,71419.0,8.54,8.54,8.52,8.52,71419.0
2024-12-06 14:25:00,8.52,8.53,8.51,8.51,127408.0,8.52,8.53,8.51,8.51,127408.0
2024-12-06 14:30:00,8.52,8.52,8.5,8.52,168009.0,8.52,8.52,8.5,8.52,168009.0
2024-12-06 14:35:00,8.52,8.52,8.49,8.5,110206.0,8.52,8.52,8.49,8.5,110206.0
2024-12-06 14:40:00,8.5,8.54,8.49,8.53,208791.0,8.5,8.54,8.49,8.53,208791.0
2024-12-06 14:45:00,8.54,8.55,8.53,8.54,79179.0,8.54,8.55,8.53,8.54,79179.0
2024-12-06 14:50:00,8.54,8.55,8.52,8.52,70696.0,8.54,8.55,8.52,8.52,70696.0
2024-12-06 14:55:00,8.53,8.54,8.52,8.53,65187.0,8.53,8.54,8.52,8.53,65187.0
2024-12-06 15:00:00,8.53,8.53,8.5,8.51,129080.0,8.53,8.53,8.5,8.51,129080.0
2024-12-06 15:05:00,8.51,8.51,8.46,8.47,359996.0,8.51,8.51,8.46,8.47,359996.0
2024-12-06 15:10:00,8.47,8.49,8.46,8.48,129125.0,8.47,8.49,8.46,8.48,129125.0
2024-12-06 15:15:00,8.49,8.49,8.47,8.47,110229.0,8.49,8.49,8.47,8.47,110229.0
2024-12-06 15:20:00,8.47,8.49,8.47,8.47,101747.0,8.47,8.49,8.47,8.47,101747.0
2024-12-06 15:25:00,8.47,8.49,8.47,8.49,115664.0,8.47,8.49,8.47,8.49,115664.0
2024-12-06 15:30:00,8.49,8.5,8.47,8.49,86081.0,8.49,8.5,8.47,8.49,86081.0
2024-12-06 15:35:00,8.5,8.54,8.48,8.53,252768.0,8.5,8.54,8.48,8.53,252768.0
2024-12-06 15:40:00,8.52,8.53,8.51,8.53,88993.0,8.52,8.53,8.51,8.53,88993.0
2024-12-06 15:45:00,8.52,8.55,8.52,8.55,171365.0,8.52,8.55,8.52,8.55,171365.0
2024-12-06 15:50:00,8.55,8.58,8.54,8.55,553552.0,8.55,8.58,8.54,8.55,553552.0
2024-12-06 15:55:00,8.55,8.57,8.54,8.55,870936.0,8.55,8.57,8.54,8.55,870936.0
2024-12-09 09:30:00,8.64,8.78,8.56,8.77,774243.0,8.64,8.78,8.56,8.77,774243.0
2024-12-09 09:35:00,8.77,8.87,8.76,8.78,679528.0,8.77,8.87,8.76,8.78,679528.0
2024-12-09 09:40:00,8.79,8.89,8.79,8.83,331281.0,8.79,8.89,8.79,8.83,331281.0
2024-12-09 09:45:00,8.84,8.87,8.8,8.83,465469.0,8.84,8.87,8.8,8.83,465469.0
2024-12-09 09:50:00,8.83,8.92,8.81,8.87,516548.0,8.83,8.92,8.81,8.87,516548.0
2024-12-09 09:55:00,8.87,8.92,8.86,8.91,191928.0,8.87,8.92,8.86,8.91,191928.0
2024-12-09 10:00:00,8.92,8.94,8.9,8.92,421084.0,8.92,8.94,8.9,8.92,421084.0
2024-12-09 10:05:00,8.93,8.96,8.91,8.93,548674.0,8.93,8.96,8.91,8.93,548674.0
2024-12-09 10:10:00,8.93,8.99,8.9,8.96,816582.0,8.93,8.99,8.9,8.96,816582.0
2024-12-09 10:15:00,8.96,8.99,8.95,8.96,349464.0,8.96,8.99,8.95,8.96,349464.0
2024-12-09 10:20:00,8.96,8.97,8.93,8.95,173847.0,8.96,8.97,8.93,8.95,173847.0
2024-12-09 10:25:00,8.95,9.0,8.94,8.97,287788.0,8.95,9.0,8.94,8.97,287788.0
2024-12-09 10:30:00,8.97,9.0,8.97,8.98,622868.0,8.97,9.0,8.97,8.98,622868.0
2024-12-09 10:35:00,8.99,9.08,8.98,9.07,694231.0,8.99,9.08,8.98,9.07,694231.0
2024-12-09 10:40:00,9.08,9.12,9.04,9.1,535684.0,9.08,9.12,9.04,9.1,535684.0
2024-12-09 10:45:00,9.1,9.1,9.03,9.04,413818.0,9.1,9.1,9.03,9.04,413818.0
2024-12-09 10:50:00,9.03,9.05,9.02,9.03,284681.0,9.03,9.05,9.02,9.03,284681.0
2024-12-09 10:55:00,9.03,9.05,9.02,9.03,141959.0,9.03,9.05,9.02,9.03,141959.0
2024-12-09 11:00:00,9.03,9.03,8.99,9.03,236922.0,9.03,9.03,8.99,9.03,236922.0
2024-12-09 11:05:00,9.02,9.03,8.98,9.0,263172.0,9.02,9.03,8.98,9.0,263172.0
2024-12-09 11:10:00,9.0,9.0,8.95,8.95,131905.0,9.0,9.0,8.95,8.95,131905.0
2024-12-09 11:15:00,8.95,8.99,8.95,8.95,106386.0,8.95,8.99,8.95,8.95,106386.0
2024-12-09 11:20:00,8.96,8.96,8.92,8.92,252138.0,8.96,8.96,8.92,8.92,252138.0
2024-12-09 11:25:00,8.91,8.92,8.87,8.89,423424.0,8.91,8.92,8.87,8.89,423424.0
2024-12-09 11:30:00,8.9,8.9,8.86,8.87,113993.0,8.9,8.9,8.86,8.87,113993.0
2024-12-09 11:35:00,8.87,8.9,8.83,8.89,418100.0,8.87,8.9,8.83,8.89,418100.0
2024-12-09 11:40:00,8.9,8.91,8.88,8.91,91063.0,8.9,8.91,8.88,8.91,91063.0
2024-12-09 11:45:00,8.91,8.93,8.9,8.93,225579.0,8.91,8.93,8.9,8.93,225579.0
2024-12-09 11:50:00,8.93,8.93,8.91,8.91,266132.0,8.93,8.93,8.91,8.91,266132.0
2024-12-09 11:55:00,8.91,8.93,8.9,8.9,288421.0,8.91,8.93,8.9,8.9,288421.0
2024-12-09 12:00:00,8.91,8.92,8.9,8.92,167694.0,8.91,8.92,8.9,8.92,167694.0
2024-12-09 12:05:00,8.92,8.93,8.9,8.93,80284.0,8.92,8.93,8.9,8.93,80284.0
2024-12-09 12:10:00,8.93,8.95,8.92,8.95,89605.0,8.93,8.95,8.92,8.95,89605.0
2024-12-09 12:15:00,8.94,8.96,8.92,8.93,161951.0,8.94,8.96,8.92,8.93,161951.0
2024-12-09 12:20:00,8.92,8.94,8.89,8.92,121549.0,8.92,8.94,8.89,8.92,121549.0
2024-12-09 12:25:00,8.91,8.92,8.9,8.91,92268.0,8.91,8.92,8.9,8.91,92268.0
2024-12-09 12:30:00,8.91,8.91,8.89,8.91,57801.0,8.91,8.91,8.89,8.91,57801.0
2024-12-09 12:35:00,8.91,8.92,8.9,8.92,68046.0,8.91,8.92,8.9,8.92,68046.0
2024-12-09 12:40:00,8.92,8.92,8.9,8.91,92520.0,8.92,8.92,8.9,8.91,92520.0
2024-12-09 12:45:00,8.91,8.91,8.89,8.89,68998.0,8.91,8.91,8.89,8.89,68998.0
2024-12-09 12:50:00,8.89,8.9,8.89,8.89,35885.0,8.89,8.9,8.89,8.89,35885.0
2024-12-09 12:55:00,8.9,8.95,8.89,8.95,128809.0,8.9,8.95,8.89,8.95,128809.0
2024-12-09 13:00:00,8.95,8.95,8.93,8.93,77843.0,8.95,8.95,8.93,8.93,77843.0
2024-12-09 13:05:00,8.94,8.96,8.93,8.96,87383.0,8.94,8.96,8.93,8.96,87383.0
2024-12-09 13:10:00,8.95,8.97,8.94,8.94,71951.0,8.95,8.97,8.94,8.94,71951.0
2024-12-09 13:15:00,8.95,8.95,8.92,8.94,99885.0,8.95,8.95,8.92,8.94,99885.0
2024-12-09 13:20:00,8.93,8.94,8.9,8.9,136888.0,8.93,8.94,8.9,8.9,136888.0
2024-12-09 13:25:00,8.91,8.91,8.86,8.87,125045.0,8.91,8.91,8.86,8.87,125045.0
2024-12-09 13:30:00,8.87,8.93,8.86,8.93,184547.0,8.87,8.93,8.86,8.93,184547.0
2024-12-09 13:35:00,8.93,8.95,8.92,8.94,98148.0,8.93,8.95,8.92,8.94,98148.0
2024-12-09 13:40:00,8.94,8.96,8.93,8.95,119774.0,8.94,8.96,8.93,8.95,119774.0
2024-12-09 13:45:00,8.95,8.95,8.94,8.95,72596.0,8.95,8.95,8.94,8.95,72596.0
2024-12-09 13:50:00,8.95,8.95,8.92,8.95,107879.0,8.95,8.95,8.92,8.95,107879.0
2024-12-09 13:55:00,8.95,8.95,8.92,8.94,56608.0,8.95,8.95,8.92,8.94,56608.0
2024-12-09 14:00:00,8.94,8.94,8.92,8.93,67190.0,8.94,8.94,8.92,8.93,67190.0
2024-12-09 14:05:00,8.94,8.94,8.91,8.92,71823.0,8.94,8.94,8.91,8.92,71823.0
2024-12-09 14:10:00,8.91,8.93,8.91,8.92,54818.0,8.91,8.93,8.91,8.92,54818.0
2024-12-09 14:15:00,8.92,8.92,8.9,8.92,101841.0,8.92,8.92,8.9,8.92,101841.0
2024-12-09 14:20:00,8.92,8.92,8.91,8.92,29284.0,8.92,8.92,8.91,8.92,29284.0
2024-12-09 14:25:00,8.92,8.94,8.91,8.94,83855.0,8.92,8.94,8.91,8.94,83855.0
2024-12-09 14:30:00,8.94,8.94,8.92,8.93,94675.0,8.94,8.94,8.92,8.93,94675.0
2024-12-09 14:35:00,8.93,8.94,8.91,8.94,164086.0,8.93,8.94,8.91,8.94,164086.0
2024-12-09 14:40:00,8.94,8.94,8.91,8.93,91490.0,8.94,8.94,8.91,8.93,91490.0
2024-12-09 14:45:00,8.92,8.93,8.91,8.93,82999.0,8.92,8.93,8.91,8.93,82999.0
2024-12-09 14:50:00,8.93,8.96,8.92,8.95,105522.0,8.93,8.96,8.92,8.95,105522.0
2024-12-09 14:55:00,8.95,8.95,8.94,8.94,24050.0,8.95,8.95,8.94,8.94,24050.0
2024-12-09 15:00:00,8.94,8.95,8.89,8.91,248053.0,8.94,8.95,8.89,8.91,248053.0
2024-12-09 15:05:00,8.91,8.97,8.89,8.96,367266.0,8.91,8.97,8.89,8.96,367266.0
2024-12-09 15:10:00,8.96,8.97,8.94,8.97,153327.0,8.96,8.97,8.94,8.97,153327.0
2024-12-09 15:15:00,8.96,8.97,8.94,8.95,95592.0,8.96,8.97,8.94,8.95,95592.0
2024-12-09 15:20:00,8.95,8.95,8.93,8.94,96639.0,8.95,8.95,8.93,8.94,96639.0
2024-12-09 15:25:00,8.94,8.94,8.89,8.93,197770.0,8.94,8.94,8.89,8.93,197770.0
2024-12-09 15:30:00,8.93,8.94,8.9,8.91,171718.0,8.93,8.94,8.9,8.91,171718.0
2024-12-09 15:35:00,8.91,8.93,8.9,8.93,137317.0,8.91,8.93,8.9,8.93,137317.0
2024-12-09 15:40:00,8.93,8.93,8.89,8.89,245305.0,8.93,8.93,8.89,8.89,245305.0
2024-12-09 15:45:00,8.89,8.9,8.86,8.88,304385.0,8.89,8.9,8.86,8.88,304385.0
2024-12-09 15:50:00,8.88,8.89,8.85,8.87,455348.0,8.88,8.89,8.85,8.87,455348.0
2024-12-09 15:55:00,8.87,8.88,8.83,8.84,1278361.0,8.87,8.88,8.83,8.84,1278361.0
2024-12-10 09:30:00,8.85,8.89,8.7,8.76,743008.0,8.85,8.89,8.7,8.76,743008.0
2024-12-10 09:35:00,8.77,8.79,8.68,8.71,213898.0,8.77,8.79,8.68,8.71,213898.0
2024-12-10 09:40:00,8.71,8.71,8.57,8.59,750953.0,8.71,8.71,8.57,8.59,750953.0
2024-12-10 09:45:00,8.6,8.63,8.56,8.61,399269.0,8.6,8.63,8.56,8.61,399269.0
2024-12-10 09:50:00,8.61,8.63,8.57,8.59,203874.0,8.61,8.63,8.57,8.59,203874.0
2024-12-10 09:55:00,8.59,8.64,8.57,8.58,283076.0,8.59,8.64,8.57,8.58,283076.0
2024-12-10 10:00:00,8.57,8.58,8.54,8.55,508188.0,8.57,8.58,8.54,8.55,508188.0
2024-12-10 10:05:00,8.55,8.58,8.54,8.55,389875.0,8.55,8.58,8.54,8.55,389875.0
2024-12-10 10:10:00,8.55,8.6,8.55,8.6,291218.0,8.55,8.6,8.55,8.6,291218.0
2024-12-10 10:15:00,8.6,8.64,8.59,8.61,222502.0,8.6,8.64,8.59,8.61,222502.0
2024-12-10 10:20:00,8.61,8.64,8.6,8.62,259937.0,8.61,8.64,8.6,8.62,259937.0
2024-12-10 10:25:00,8.61,8.62,8.57,8.58,182672.0,8.61,8.62,8.57,8.58,182672.0
2024-12-10 10:30:00,8.59,8.66,8.57,8.64,225363.0,8.59,8.66,8.57,8.64,225363.0
2024-12-10 10:35:00,8.64,8.67,8.63,8.65,254883.0,8.64,8.67,8.63,8.65,254883.0
2024-12-10 10:40:00,8.65,8.68,8.64,8.68,140526.0,8.65,8.68,8.64,8.68,140526.0
2024-12-10 10:45:00,8.68,8.69,8.65,8.67,90147.0,8.68,8.69,8.65,8.67,90147.0
2024-12-10 10:50:00,8.67,8.7,8.66,8.69,214504.0,8.67,8.7,8.66,8.69,214504.0
2024-12-10 10:55:00,8.7,8.76,8.69,8.76,451345.0,8.7,8.76,8.69,8.76,451345.0
2024-12-10 11:00:00,8.76,8.81,8.74,8.8,646473.0,8.76,8.81,8.74,8.8,646473.0
2024-12-10 11:05:00,8.8,8.81,8.75,8.78,158162.0,8.8,8.81,8.75,8.78,158162.0
2024-12-10 11:10:00,8.77,8.85,8.77,8.85,258955.0,8.77,8.85,8.77,8.85,258955.0
2024-12-10 11:15:00,8.85,8.87,8.82,8.82,195248.0,8.85,8.87,8.82,8.82,195248.0
2024-12-10 11:20:00,8.83,8.83,8.78,8.82,199977.0,8.83,8.83,8.78,8.82,199977.0
2024-12-10 11:25:00,8.82,8.83,8.8,8.8,141124.0,8.82,8.83,8.8,8.8,141124.0
2024-12-10 11:30:00,8.8,8.89,8.78,8.88,326808.0,8.8,8.89,8.78,8.88,326808.0
2024-12-10 11:35:00,8.88,8.88,8.83,8.84,83925.0,8.88,8.88,8.83,8.84,83925.0
2024-12-10 11:40:00,8.83,8.84,8.81,8.82,81891.0,8.83,8.84,8.81,8.82,81891.0
2024-12-10 11:45:00,8.82,8.85,8.81,8.83,100589.0,8.82,8.85,8.81,8.83,100589.0
2024-12-10 11:50:00,8.83,8.83,8.8,8.82,119484.0,8.83,8.83,8.8,8.82,119484.0
2024-12-10 11:55:00,8.82,8.86,8.81,8.86,57020.0,8.82,8.86,8.81,8.86,57020.0
2024-12-10 12:00:00,8.86,8.86,8.84,8.86,104672.0,8.86,8.86,8.84,8.86,104672.0
2024-12-10 12:05:00,8.86,8.89,8.85,8.87,182492.0,8.86,8.89,8.85,8.87,182492.0
2024-12-10 12:10:00,8.87,8.88,8.85,8.88,179638.0,8.87,8.88,8.85,8.88,179638.0
2024-12-10 12:15:00,8.88,8.89,8.87,8.89,156692.0,8.88,8.89,8.87,8.89,156692.0
2024-12-10 12:20:00,8.89,8.89,8.86,8.87,78179.0,8.89,8.89,8.86,8.87,78179.0
2024-12-10 12:25:00,8.87,8.87,8.86,8.86,50022.0,8.87,8.87,8.86,8.86,50022.0
2024-12-10 12:30:00,8.86,9.38,8.86,9.38,2102050.0,8.86,9.38,8.86,9.38,2102050.0
2024-12-10 12:35:00,9.38,9.38,9.38,9.38,0.0,9.38,9.38,9.38,9.38,0.0
2024-12-10 12:40:00,10.75,11.3,10.21,10.7,13618490.0,10.75,11.3,10.21,10.7,13618490.0
2024-12-10 12:45:00,10.7,10.75,10.4,10.56,7193550.0,10.7,10.75,10.4,10.56,7193550.0
2024-12-10 12:50:00,10.55,10.74,10.45,10.61,5000326.0,10.55,10.74,10.45,10.61,5000326.0
2024-12-10 12:55:00,10.61,10.86,10.53,10.62,4439064.0,10.61,10.86,10.53,10.62,4439064.0
2024-12-10 13:00:00,10.62,10.67,10.43,10.59,2938312.0,10.62,10.67,10.43,10.59,2938312.0
2024-12-10 13:05:00,10.59,10.64,10.52,10.58,2872100.0,10.59,10.64,10.52,10.58,2872100.0
2024-12-10 13:10:00,10.57,10.64,10.43,10.51,2628463.0,10.57,10.64,10.43,10.51,2628463.0
2024-12-10 13:15:00,10.52,10.62,10.47,10.61,2453821.0,10.52,10.62,10.47,10.61,2453821.0
2024-12-10 13:20:00,10.62,10.8,10.6,10.8,2549945.0,10.62,10.8,10.6,10.8,2549945.0
2024-12-10 13:25:00,10.79,10.95,10.74,10.76,4341594.0,10.79,10.95,10.74,10.76,4341594.0
2024-12-10 13:30:00,10.77,10.83,10.68,10.74,2336112.0,10.77,10.83,10.68,10.74,2336112.0
2024-12-10 13:35:00,10.74,10.77,10.61,10.7,1487163.0,10.74,10.77,10.61,10.7,1487163.0
2024-12-10 13:40:00,10.7,10.78,10.65,10.74,1487635.0,10.7,10.78,10.65,10.74,1487635.0
2024-12-10 13:45:00,10.75,10.75,10.59,10.62,1334347.0,10.75,10.75,10.59,10.62,1334347.0
2024-12-10 13:50:00,10.61,10.63,10.54,10.56,1136279.0,10.61,10.63,10.54,10.56,1136279.0
2024-12-10 13:55:00,10.57,10.65,10.54,10.64,1187128.0,10.57,10.65,10.54,10.64,1187128.0
2024-12-10 14:00:00,10.64,10.68,10.61,10.66,799582.0,10.64,10.68,10.61,10.66,799582.0
2024-12-10 14:05:00,10.66,10.67,10.47,10.49,1579447.0,10.66,10.67,10.47,10.49,1579447.0
2024-12-10 14:10:00,10.5,10.51,10.41,10.5,1267516.0,10.5,10.51,10.41,10.5,1267516.0
2024-12-10 14:15:00,10.5,10.54,10.45,10.53,658328.0,10.5,10.54,10.45,10.53,658328.0
2024-12-10 14:20:00,10.53,10.63,10.52,10.62,941926.0,10.53,10.63,10.52,10.62,941926.0
2024-12-10 14:25:00,10.62,10.68,10.62,10.66,773085.0,10.62,10.68,10.62,10.66,773085.0
2024-12-10 14:30:00,10.66,10.68,10.62,10.65,775005.0,10.66,10.68,10.62,10.65,775005.0
2024-12-10 14:35:00,10.65,10.65,10.6,10.61,706580.0,10.65,10.65,10.6,10.61,706580.0
2024-12-10 14:40:00,10.61,10.61,10.51,10.54,1117273.0,10.61,10.61,10.51,10.54,1117273.0
2024-12-10 14:45:00,10.53,10.63,10.45,10.52,2102635.0,10.53,10.63,10.45,10.52,2102635.0
2024-12-10 14:50:00,10.53,10.59,10.43,10.45,1234122.0,10.53,10.59,10.43,10.45,1234122.0
2024-12-10 14:55:00,10.45,10.47,10.26,10.34,1425327.0,10.45,10.47,10.26,10.34,1425327.0
2024-12-10 15:00:00,10.35,10.42,10.3,10.41,1118226.0,10.35,10.42,10.3,10.41,1118226.0
2024-12-10 15:05:00,10.41,10.49,10.4,10.43,827767.0,10.41,10.49,10.4,10.43,827767.0
2024-12-10 15:10:00,10.44,10.53,10.43,10.47,1233779.0,10.44,10.53,10.43,10.47,1233779.0
2024-12-10 15:15:00,10.47,10.48,10.37,10.4,901588.0,10.47,10.48,10.37,10.4,901588.0
2024-12-10 15:20:00,10.41,10.45,10.34,10.38,671965.0,10.41,10.45,10.34,10.38,671965.0
2024-12-10 15:25:00,10.38,10.41,10.34,10.37,621586.0,10.38,10.41,10.34,10.37,621586.0
2024-12-10 15:30:00,10.36,10.4,10.31,10.38,965147.0,10.36,10.4,10.31,10.38,965147.0
2024-12-10 15:35:00,10.38,10.39,10.3,10.32,813463.0,10.38,10.39,10.3,10.32,813463.0
2024-12-10 15:40:00,10.32,10.37,10.26,10.36,914863.0,10.32,10.37,10.26,10.36,914863.0
2024-12-10 15:45:00,10.35,10.42,10.33,10.34,905305.0,10.35,10.42,10.33,10.34,905305.0
2024-12-10 15:50:00,10.34,10.38,10.31,10.35,1562092.0,10.34,10.38,10.31,10.35,1562092.0
2024-12-10 15:55:00,10.34,10.46,10.33,10.43,3029175.0,10.34,10.46,10.33,10.43,3029175.0
2024-12-11 09:30:00,9.96,10.37,9.91,10.12,2738523.0,9.96,10.37,9.91,10.12,2738523.0
2024-12-11 09:35:00,10.13,10.23,10.0,10.17,1002168.0,10.13,10.23,10.0,10.17,1002168.0
2024-12-11 09:40:00,10.17,10.18,10.02,10.12,840821.0,10.17,10.18,10.02,10.12,840821.0
2024-12-11 09:45:00,10.13,10.2,10.04,10.06,730090.0,10.13,10.2,10.04,10.06,730090.0
2024-12-11 09:50:00,10.05,10.08,9.96,10.04,849328.0,10.05,10.08,9.96,10.04,849328.0
2024-12-11 09:55:00,10.04,10.06,9.95,9.97,617452.0,10.04,10.06,9.95,9.97,617452.0
2024-12-11 10:00:00,9.97,10.02,9.9,9.97,1211583.0,9.97,10.02,9.9,9.97,1211583.0
2024-12-11 10:05:00,9.97,9.99,9.89,9.97,548177.0,9.97,9.99,9.89,9.97,548177.0
2024-12-11 10:10:00,9.97,9.98,9.85,9.88,661636.0,9.97,9.98,9.85,9.88,661636.0
2024-12-11 10:15:00,9.88,9.88,9.83,9.87,563047.0,9.88,9.88,9.83,9.87,563047.0
2024-12-11 10:20:00,9.87,9.9,9.82,9.82,533762.0,9.87,9.9,9.82,9.82,533762.0
2024-12-11 10:25:00,9.83,9.87,9.8,9.84,650559.0,9.83,9.87,9.8,9.84,650559.0
2024-12-11 10:30:00,9.84,9.87,9.78,9.8,817076.0,9.84,9.87,9.78,9.8,817076.0
2024-12-11 10:35:00,9.79,9.8,9.69,9.72,797638.0,9.79,9.8,9.69,9.72,797638.0
2024-12-11 10:40:00,9.71,9.81,9.71,9.78,424478.0,9.71,9.81,9.71,9.78,424478.0
2024-12-11 10:45:00,9.78,9.82,9.69,9.69,517502.0,9.78,9.82,9.69,9.69,517502.0
2024-12-11 10:50:00,9.7,9.72,9.67,9.71,751033.0,9.7,9.72,9.67,9.71,751033.0
2024-12-11 10:55:00,9.71,9.78,9.68,9.69,390710.0,9.71,9.78,9.68,9.69,390710.0
2024-12-11 11:00:00,9.69,9.71,9.66,9.66,348173.0,9.69,9.71,9.66,9.66,348173.0
2024-12-11 11:05:00,9.66,9.67,9.57,9.61,980906.0,9.66,9.67,9.57,9.61,980906.0
2024-12-11 11:10:00,9.61,9.62,9.55,9.57,825584.0,9.61,9.62,9.55,9.57,825584.0
2024-12-11 11:15:00,9.58,9.62,9.56,9.58,745664.0,9.58,9.62,9.56,9.58,745664.0
2024-12-11 11:20:00,9.58,9.62,9.57,9.58,527850.0,9.58,9.62,9.57,9.58,527850.0
2024-12-11 11:25:00,9.58,9.6,9.54,9.57,685748.0,9.58,9.6,9.54,9.57,685748.0
2024-12-11 11:30:00,9.57,9.64,9.56,9.64,519373.0,9.57,9.64,9.56,9.64,519373.0
2024-12-11 11:35:00,9.63,9.67,9.61,9.66,395711.0,9.63,9.67,9.61,9.66,395711.0
2024-12-11 11:40:00,9.66,9.77,9.65,9.75,812240.0,9.66,9.77,9.65,9.75,812240.0
2024-12-11 11:45:00,9.74,9.77,9.7,9.75,513831.0,9.74,9.77,9.7,9.75,513831.0
2024-12-11 11:50:00,9.75,9.75,9.71,9.73,260318.0,9.75,9.75,9.71,9.73,260318.0
2024-12-11 11:55:00,9.72,9.76,9.7,9.75,304398.0,9.72,9.76,9.7,9.75,304398.0
2024-12-11 12:00:00,9.75,9.81,9.73,9.78,329210.0,9.75,9.81,9.73,9.78,329210.0
2024-12-11 12:05:00,9.79,9.79,9.7,9.71,283371.0,9.79,9.79,9.7,9.71,283371.0
2024-12-11 12:10:00,9.71,9.72,9.68,9.69,293488.0,9.71,9.72,9.68,9.69,293488.0
2024-12-11 12:15:00,9.7,9.74,9.69,9.74,410550.0,9.7,9.74,9.69,9.74,410550.0
2024-12-11 12:20:00,9.74,9.74,9.68,9.7,230185.0,9.74,9.74,9.68,9.7,230185.0
2024-12-11 12:25:00,9.7,9.71,9.68,9.7,198405.0,9.7,9.71,9.68,9.7,198405.0
2024-12-11 12:30:00,9.7,9.7,9.65,9.66,263251.0,9.7,9.7,9.65,9.66,263251.0
2024-12-11 12:35:00,9.66,9.69,9.63,9.67,173904.0,9.66,9.69,9.63,9.67,173904.0
2024-12-11 12:40:00,9.68,9.7,9.67,9.69,127136.0,9.68,9.7,9.67,9.69,127136.0
2024-12-11 12:45:00,9.7,9.73,9.69,9.71,227278.0,9.7,9.73,9.69,9.71,227278.0
2024-12-11 12:50:00,9.71,9.74,9.71,9.72,260875.0,9.71,9.74,9.71,9.72,260875.0
2024-12-11 12:55:00,9.73,9.82,9.73,9.81,454707.0,9.73,9.82,9.73,9.81,454707.0
2024-12-11 13:00:00,9.8,9.82,9.8,9.82,150563.0,9.8,9.82,9.8,9.82,150563.0
2024-12-11 13:05:00,9.82,9.82,9.75,9.76,304016.0,9.82,9.82,9.75,9.76,304016.0
2024-12-11 13:10:00,9.76,9.82,9.75,9.79,225275.0,9.76,9.82,9.75,9.79,225275.0
2024-12-11 13:15:00,9.79,9.8,9.73,9.75,141761.0,9.79,9.8,9.73,9.75,141761.0
2024-12-11 13:20:00,9.74,9.75,9.71,9.74,216743.0,9.74,9.75,9.71,9.74,216743.0
2024-12-11 13:25:00,9.74,9.74,9.71,9.72,120321.0,9.74,9.74,9.71,9.72,120321.0
2024-12-11 13:30:00,9.72,9.73,9.67,9.71,339248.0,9.72,9.73,9.67,9.71,339248.0
2024-12-11 13:35:00,9.71,9.75,9.67,9.73,232439.0,9.71,9.75,9.67,9.73,232439.0
2024-12-11 13:40:00,9.74,9.74,9.69,9.71,266728.0,9.74,9.74,9.69,9.71,266728.0
2024-12-11 13:45:00,9.71,9.72,9.7,9.72,218180.0,9.71,9.72,9.7,9.72,218180.0
2024-12-11 13:50:00,9.71,9.72,9.68,9.69,317642.0,9.71,9.72,9.68,9.69,317642.0
2024-12-11 13:55:00,9.69,9.71,9.68,9.71,124933.0,9.69,9.71,9.68,9.71,124933.0
2024-12-11 14:00:00,9.71,9.76,9.7,9.73,230549.0,9.71,9.76,9.7,9.73,230549.0
2024-12-11 14:05:00,9.72,9.76,9.72,9.75,273522.0,9.72,9.76,9.72,9.75,273522.0
2024-12-11 14:10:00,9.75,9.75,9.74,9.75,98334.0,9.75,9.75,9.74,9.75,98334.0
2024-12-11 14:15:00,9.75,9.76,9.71,9.75,367804.0,9.75,9.76,9.71,9.75,367804.0
2024-12-11 14:20:00,9.75,9.75,9.71,9.72,214845.0,9.75,9.75,9.71,9.72,214845.0
2024-12-11 14:25:00,9.72,9.73,9.72,9.73,77055.0,9.72,9.73,9.72,9.73,77055.0
2024-12-11 14:30:00,9.73,9.78,9.72,9.76,366048.0,9.73,9.78,9.72,9.76,366048.0
2024-12-11 14:35:00,9.76,9.8,9.76,9.77,346328.0,9.76,9.8,9.76,9.77,346328.0
2024-12-11 14:40:00,9.78,9.78,9.76,9.77,98998.0,9.78,9.78,9.76,9.77,98998.0
2024-12-11 14:45:00,9.77,9.77,9.76,9.77,110229.0,9.77,9.77,9.76,9.77,110229.0
2024-12-11 14:50:00,9.77,9.77,9.76,9.77,133857.0,9.77,9.77,9.76,9.77,133857.0
2024-12-11 14:55:00,9.77,9.78,9.73,9.74,401747.0,9.77,9.78,9.73,9.74,401747.0
2024-12-11 15:00:00,9.74,9.74,9.71,9.71,155385.0,9.74,9.74,9.71,9.71,155385.0
2024-12-11 15:05:00,9.71,9.72,9.69,9.7,177585.0,9.71,9.72,9.69,9.7,177585.0
2024-12-11 15:10:00,9.7,9.7,9.68,9.68,163769.0,9.7,9.7,9.68,9.68,163769.0
2024-12-11 15:15:00,9.69,9.69,9.66,9.66,276242.0,9.69,9.69,9.66,9.66,276242.0
2024-12-11 15:20:00,9.66,9.67,9.63,9.67,498911.0,9.66,9.67,9.63,9.67,498911.0
2024-12-11 15:25:00,9.67,9.71,9.66,9.71,242532.0,9.67,9.71,9.66,9.71,242532.0
2024-12-11 15:30:00,9.71,9.71,9.69,9.71,243425.0,9.71,9.71,9.69,9.71,243425.0
2024-12-11 15:35:00,9.71,9.75,9.7,9.75,292605.0,9.71,9.75,9.7,9.75,292605.0
2024-12-11 15:40:00,9.75,9.77,9.73,9.77,328663.0,9.75,9.77,9.73,9.77,328663.0
2024-12-11 15:45:00,9.77,9.8,9.76,9.79,344642.0,9.77,9.8,9.76,9.79,344642.0
2024-12-11 15:50:00,9.79,9.85,9.78,9.84,1035253.0,9.79,9.85,9.78,9.84,1035253.0
2024-12-11 15:55:00,9.84,9.86,9.82,9.82,2152007.0,9.84,9.86,9.82,9.82,2152007.0
2024-12-12 09:30:00,9.82,10.02,9.77,9.78,1052448.0,9.82,10.02,9.77,9.78,1052448.0
2024-12-12 09:35:00,9.79,9.83,9.75,9.76,341244.0,9.79,9.83,9.75,9.76,341244.0
2024-12-12 09:40:00,9.76,9.81,9.72,9.74,270413.0,9.76,9.81,9.72,9.74,270413.0
2024-12-12 09:45:00,9.74,9.77,9.67,9.7,269077.0,9.74,9.77,9.67,9.7,269077.0
2024-12-12 09:50:00,9.71,9.73,9.64,9.68,365716.0,9.71,9.73,9.64,9.68,365716.0
2024-12-12 09:55:00,9.67,9.68,9.57,9.61,805872.0,9.67,9.68,9.57,9.61,805872.0
2024-12-12 10:00:00,9.61,9.64,9.58,9.6,615646.0,9.61,9.64,9.58,9.6,615646.0
2024-12-12 10:05:00,9.6,9.61,9.56,9.57,240353.0,9.6,9.61,9.56,9.57,240353.0
2024-12-12 10:10:00,9.58,9.66,9.57,9.66,327171.0,9.58,9.66,9.57,9.66,327171.0
2024-12-12 10:15:00,9.66,9.71,9.63,9.7,331473.0,9.66,9.71,9.63,9.7,331473.0
2024-12-12 10:20:00,9.7,9.7,9.63,9.67,149068.0,9.7,9.7,9.63,9.67,149068.0
2024-12-12 10:25:00,9.66,9.7,9.64,9.69,211808.0,9.66,9.7,9.64,9.69,211808.0
2024-12-12 10:30:00,9.69,9.69,9.6,9.67,324249.0,9.69,9.69,9.6,9.67,324249.0
2024-12-12 10:35:00,9.67,9.74,9.64,9.72,259982.0,9.67,9.74,9.64,9.72,259982.0
2024-12-12 10:40:00,9.72,9.76,9.7,9.76,133784.0,9.72,9.76,9.7,9.76,133784.0
2024-12-12 10:45:00,9.76,9.8,9.75,9.79,252707.0,9.76,9.8,9.75,9.79,252707.0
2024-12-12 10:50:00,9.79,9.83,9.78,9.81,436378.0,9.79,9.83,9.78,9.81,436378.0
2024-12-12 10:55:00,9.8,9.85,9.79,9.84,181986.0,9.8,9.85,9.79,9.84,181986.0
2024-12-12 11:00:00,9.84,9.86,9.8,9.83,169290.0,9.84,9.86,9.8,9.83,169290.0
2024-12-12 11:05:00,9.83,9.88,9.82,9.87,107083.0,9.83,9.88,9.82,9.87,107083.0
2024-12-12 11:10:00,9.87,9.88,9.84,9.88,165684.0,9.87,9.88,9.84,9.88,165684.0
2024-12-12 11:15:00,9.88,9.95,9.87,9.94,306125.0,9.88,9.95,9.87,9.94,306125.0
2024-12-12 11:20:00,9.94,9.96,9.92,9.96,328628.0,9.94,9.96,9.92,9.96,328628.0
2024-12-12 11:25:00,9.95,9.98,9.95,9.97,200250.0,9.95,9.98,9.95,9.97,200250.0
2024-12-12 11:30:00,9.97,9.99,9.96,9.96,203052.0,9.97,9.99,9.96,9.96,203052.0
2024-12-12 11:35:00,9.96,10.01,9.96,10.01,338937.0,9.96,10.01,9.96,10.01,338937.0
2024-12-12 11:40:00,10.01,10.01,9.86,9.88,284788.0,10.01,10.01,9.86,9.88,284788.0
2024-12-12 11:45:00,9.88,9.9,9.82,9.86,341041.0,9.88,9.9,9.82,9.86,341041.0
2024-12-12 11:50:00,9.86,9.89,9.85,9.88,142365.0,9.86,9.89,9.85,9.88,142365.0
2024-12-12 11:55:00,9.89,9.9,9.88,9.9,68146.0,9.89,9.9,9.88,9.9,68146.0
2024-12-12 12:00:00,9.9,9.92,9.87,9.91,106469.0,9.9,9.92,9.87,9.91,106469.0
2024-12-12 12:05:00,9.91,9.91,9.89,9.91,87276.0,9.91,9.91,9.89,9.91,87276.0
2024-12-12 12:10:00,9.91,9.91,9.88,9.89,59514.0,9.91,9.91,9.88,9.89,59514.0
2024-12-12 12:15:00,9.88,9.91,9.88,9.91,100723.0,9.88,9.91,9.88,9.91,100723.0
2024-12-12 12:20:00,9.9,9.91,9.86,9.88,106991.0,9.9,9.91,9.86,9.88,106991.0
2024-12-12 12:25:00,9.87,9.88,9.85,9.86,52891.0,9.87,9.88,9.85,9.86,52891.0
2024-12-12 12:30:00,9.86,9.86,9.82,9.86,147693.0,9.86,9.86,9.82,9.86,147693.0
2024-12-12 12:35:00,9.86,9.86,9.82,9.83,113356.0,9.86,9.86,9.82,9.83,113356.0
2024-12-12 12:40:00,9.83,9.83,9.8,9.82,181130.0,9.83,9.83,9.8,9.82,181130.0
2024-12-12 12:45:00,9.82,9.82,9.81,9.82,68946.0,9.82,9.82,9.81,9.82,68946.0
2024-12-12 12:50:00,9.82,9.95,9.81,9.95,340663.0,9.82,9.95,9.81,9.95,340663.0
2024-12-12 12:55:00,9.95,9.95,9.91,9.95,158300.0,9.95,9.95,9.91,9.95,158300.0
2024-12-12 13:00:00,9.95,9.95,9.93,9.94,117544.0,9.95,9.95,9.93,9.94,117544.0
2024-12-12 13:05:00,9.95,9.96,9.93,9.95,101854.0,9.95,9.96,9.93,9.95,101854.0
2024-12-12 13:10:00,9.95,9.95,9.87,9.88,120308.0,9.95,9.95,9.87,9.88,120308.0
2024-12-12 13:15:00,9.88,9.92,9.87,9.88,121683.0,9.88,9.92,9.87,9.88,121683.0
2024-12-12 13:20:00,9.88,9.89,9.85,9.86,104666.0,9.88,9.89,9.85,9.86,104666.0
2024-12-12 13:25:00,9.86,9.88,9.84,9.85,128767.0,9.86,9.88,9.84,9.85,128767.0
2024-12-12 13:30:00,9.85,9.9,9.84,9.88,144501.0,9.85,9.9,9.84,9.88,144501.0
2024-12-12 13:35:00,9.88,9.89,9.87,9.87,75179.0,9.88,9.89,9.87,9.87,75179.0
2024-12-12 13:40:00,9.87,9.88,9.87,9.87,65659.0,9.87,9.88,9.87,9.87,65659.0
2024-12-12 13:45:00,9.87,9.88,9.83,9.88,166575.0,9.87,9.88,9.83,9.88,166575.0
2024-12-12 13:50:00,9.88,9.88,9.84,9.84,73266.0,9.88,9.88,9.84,9.84,73266.0
2024-12-12 13:55:00,9.85,9.85,9.83,9.84,81048.0,9.85,9.85,9.83,9.84,81048.0
2024-12-12 14:00:00,9.84,9.88,9.83,9.87,144067.0,9.84,9.88,9.83,9.87,144067.0
2024-12-12 14:05:00,9.87,9.88,9.86,9.88,90593.0,9.87,9.88,9.86,9.88,90593.0
2024-12-12 14:10:00,9.88,9.9,9.86,9.87,146913.0,9.88,9.9,9.86,9.87,146913.0
2024-12-12 14:15:00,9.87,9.88,9.85,9.87,141668.0,9.87,9.88,9.85,9.87,141668.0
2024-12-12 14:20:00,9.87,9.87,9.84,9.85,89740.0,9.87,9.87,9.84,9.85,89740.0
2024-12-12 14:25:00,9.84,9.85,9.81,9.82,185831.0,9.84,9.85,9.81,9.82,185831.0
2024-12-12 14:30:00,9.81,9.82,9.76,9.77,331211.0,9.81,9.82,9.76,9.77,331211.0
2024-12-12 14:35:00,9.77,9.78,9.75,9.76,257082.0,9.77,9.78,9.75,9.76,257082.0
2024-12-12 14:40:00,9.75,9.76,9.75,9.75,50001.0,9.75,9.76,9.75,9.75,50001.0
2024-12-12 14:45:00,9.75,9.77,9.74,9.74,176952.0,9.75,9.77,9.74,9.74,176952.0
2024-12-12 14:50:00,9.75,9.75,9.72,9.72,82530.0,9.75,9.75,9.72,9.72,82530.0
2024-12-12 14:55:00,9.72,9.73,9.7,9.71,303330.0,9.72,9.73,9.7,9.71,303330.0
2024-12-12 15:00:00,9.71,9.71,9.65,9.67,366989.0,9.71,9.71,9.65,9.67,366989.0
2024-12-12 15:05:00,9.67,9.7,9.65,9.69,221337.0,9.67,9.7,9.65,9.69,221337.0
2024-12-12 15:10:00,9.7,9.72,9.69,9.71,86023.0,9.7,9.72,9.69,9.71,86023.0
2024-12-12 15:15:00,9.71,9.72,9.7,9.71,80033.0,9.71,9.72,9.7,9.71,80033.0
2024-12-12 15:20:00,9.72,9.73,9.69,9.7,135537.0,9.72,9.73,9.69,9.7,135537.0
2024-12-12 15:25:00,9.71,9.72,9.69,9.71,71237.0,9.71,9.72,9.69,9.71,71237.0
2024-12-12 15:30:00,9.71,9.71,9.69,9.7,125620.0,9.71,9.71,9.69,9.7,125620.0
2024-12-12 15:35:00,9.71,9.71,9.67,9.7,163815.0,9.71,9.71,9.67,9.7,163815.0
2024-12-12 15:40:00,9.7,9.7,9.66,9.67,138084.0,9.7,9.7,9.66,9.67,138084.0
2024-12-12 15:45:00,9.67,9.68,9.65,9.67,210502.0,9.67,9.68,9.65,9.67,210502.0
2024-12-12 15:50:00,9.67,9.71,9.66,9.69,399826.0,9.67,9.71,9.66,9.69,399826.0
2024-12-12 15:55:00,9.69,9.75,9.68,9.74,915591.0,9.69,9.75,9.68,9.74,915591.0
2024-12-13 09:30:00,9.68,9.73,9.61,9.63,336904.0,9.68,9.73,9.61,9.63,336904.0
2024-12-13 09:35:00,9.63,9.69,9.58,9.68,280435.0,9.63,9.69,9.58,9.68,280435.0
2024-12-13 09:40:00,9.68,9.68,9.58,9.6,545640.0,9.68,9.68,9.58,9.6,545640.0
2024-12-13 09:45:00,9.6,9.61,9.57,9.59,170391.0,9.6,9.61,9.57,9.59,170391.0
2024-12-13 09:50:00,9.59,9.64,9.58,9.61,233989.0,9.59,9.64,9.58,9.61,233989.0
2024-12-13 09:55:00,9.6,9.6,9.51,9.55,269666.0,9.6,9.6,9.51,9.55,269666.0
2024-12-13 10:00:00,9.55,9.56,9.48,9.49,408554.0,9.55,9.56,9.48,9.49,408554.0
2024-12-13 10:05:00,9.49,9.55,9.47,9.49,154109.0,9.49,9.55,9.47,9.49,154109.0
2024-12-13 10:10:00,9.48,9.51,9.46,9.5,232448.0,9.48,9.51,9.46,9.5,232448.0
2024-12-13 10:15:00,9.51,9.51,9.49,9.49,77972.0,9.51,9.51,9.49,9.49,77972.0
2024-12-13 10:20:00,9.5,9.5,9.42,9.43,296284.0,9.5,9.5,9.42,9.43,296284.0
2024-12-13 10:25:00,9.43,9.47,9.41,9.45,246459.0,9.43,9.47,9.41,9.45,246459.0
2024-12-13 10:30:00,9.44,9.47,9.43,9.45,153954.0,9.44,9.47,9.43,9.45,153954.0
2024-12-13 10:35:00,9.45,9.45,9.42,9.44,106171.0,9.45,9.45,9.42,9.44,106171.0
2024-12-13 10:40:00,9.44,9.45,9.41,9.42,225463.0,9.44,9.45,9.41,9.42,225463.0
2024-12-13 10:45:00,9.42,9.46,9.41,9.43,99999.0,9.42,9.46,9.41,9.43,99999.0
2024-12-13 10:50:00,9.43,9.54,9.43,9.52,255714.0,9.43,9.54,9.43,9.52,255714.0
2024-12-13 10:55:00,9.53,9.54,9.5,9.54,130700.0,9.53,9.54,9.5,9.54,130700.0
2024-12-13 11:00:00,9.54,9.56,9.52,9.52,107719.0,9.54,9.56,9.52,9.52,107719.0
2024-12-13 11:05:00,9.52,9.55,9.5,9.53,97701.0,9.52,9.55,9.5,9.53,97701.0
2024-12-13 11:10:00,9.53,9.54,9.5,9.5,111809.0,9.53,9.54,9.5,9.5,111809.0
2024-12-13 11:15:00,9.5,9.52,9.46,9.47,85758.0,9.5,9.52,9.46,9.47,85758.0
2024-12-13 11:20:00,9.46,9.48,9.46,9.47,68156.0,9.46,9.48,9.46,9.47,68156.0
2024-12-13 11:25:00,9.47,9.97,9.47,9.94,2126368.0,9.47,9.97,9.47,9.94,2126368.0
2024-12-13 11:30:00,9.93,10.19,9.77,10.04,2033460.0,9.93,10.19,9.77,10.04,2033460.0
2024-12-13 11:35:00,10.05,10.19,9.99,10.04,1516602.0,10.05,10.19,9.99,10.04,1516602.0
2024-12-13 11:40:00,10.03,10.08,9.96,9.97,566972.0,10.03,10.08,9.96,9.97,566972.0
2024-12-13 11:45:00,9.96,10.25,9.92,10.25,870539.0,9.96,10.25,9.92,10.25,870539.0
2024-12-13 11:50:00,10.24,10.34,10.17,10.19,901636.0,10.24,10.34,10.17,10.19,901636.0
2024-12-13 11:55:00,10.21,10.36,10.2,10.25,1311366.0,10.21,10.36,10.2,10.25,1311366.0
2024-12-13 12:00:00,10.25,10.32,10.24,10.28,418294.0,10.25,10.32,10.24,10.28,418294.0
2024-12-13 12:05:00,10.27,10.3,10.18,10.27,614657.0,10.27,10.3,10.18,10.27,614657.0
2024-12-13 12:10:00,10.27,10.3,10.22,10.22,526761.0,10.27,10.3,10.22,10.22,526761.0
2024-12-13 12:15:00,10.22,10.29,10.2,10.26,355625.0,10.22,10.29,10.2,10.26,355625.0
2024-12-13 12:20:00,10.26,10.27,10.2,10.24,272916.0,10.26,10.27,10.2,10.24,272916.0
2024-12-13 12:25:00,10.24,10.3,10.24,10.29,352805.0,10.24,10.3,10.24,10.29,352805.0
2024-12-13 12:30:00,10.29,10.32,10.19,10.21,512716.0,10.29,10.32,10.19,10.21,512716.0
2024-12-13 12:35:00,10.21,10.26,10.21,10.25,339589.0,10.21,10.26,10.21,10.25,339589.0
2024-12-13 12:40:00,10.25,10.25,10.12,10.12,307164.0,10.25,10.25,10.12,10.12,307164.0
2024-12-13 12:45:00,10.13,10.16,10.07,10.09,252521.0,10.13,10.16,10.07,10.09,252521.0
2024-12-13 12:50:00,10.1,10.13,10.06,10.09,168480.0,10.1,10.13,10.06,10.09,168480.0
2024-12-13 12:55:00,10.09,10.09,10.01,10.01,261535.0,10.09,10.09,10.01,10.01,261535.0
2024-12-13 13:00:00,10.02,10.04,9.97,10.0,383344.0,10.02,10.04,9.97,10.0,383344.0
2024-12-13 13:05:00,10.0,10.02,9.98,10.0,107142.0,10.0,10.02,9.98,10.0,107142.0
2024-12-13 13:10:00,10.0,10.06,9.98,10.06,204431.0,10.0,10.06,9.98,10.06,204431.0
2024-12-13 13:15:00,10.06,10.17,10.05,10.16,289787.0,10.06,10.17,10.05,10.16,289787.0
2024-12-13 13:20:00,10.17,10.18,10.1,10.18,220615.0,10.17,10.18,10.1,10.18,220615.0
2024-12-13 13:25:00,10.18,10.18,10.14,10.16,305732.0,10.18,10.18,10.14,10.16,305732.0
2024-12-13 13:30:00,10.15,10.17,10.09,10.11,142808.0,10.15,10.17,10.09,10.11,142808.0
2024-12-13 13:35:00,10.11,10.12,10.07,10.12,203079.0,10.11,10.12,10.07,10.12,203079.0
2024-12-13 13:40:00,10.12,10.13,10.06,10.07,276791.0,10.12,10.13,10.06,10.07,276791.0
2024-12-13 13:45:00,10.07,10.08,10.01,10.04,216769.0,10.07,10.08,10.01,10.04,216769.0
2024-12-13 13:50:00,10.04,10.07,10.01,10.05,437206.0,10.04,10.07,10.01,10.05,437206.0
2024-12-13 13:55:00,10.06,10.1,10.06,10.08,261994.0,10.06,10.1,10.06,10.08,261994.0
2024-12-13 14:00:00,10.08,10.11,10.06,10.11,255274.0,10.08,10.11,10.06,10.11,255274.0
2024-12-13 14:05:00,10.11,10.14,10.09,10.12,265826.0,10.11,10.14,10.09,10.12,265826.0
2024-12-13 14:10:00,10.11,10.16,10.11,10.13,211479.0,10.11,10.16,10.11,10.13,211479.0
2024-12-13 14:15:00,10.13,10.19,10.12,10.15,240098.0,10.13,10.19,10.12,10.15,240098.0
2024-12-13 14:20:00,10.16,10.17,10.14,10.15,232218.0,10.16,10.17,10.14,10.15,232218.0
2024-12-13 14:25:00,10.15,10.18,10.14,10.15,167349.0,10.15,10.18,10.14,10.15,167349.0
2024-12-13 14:30:00,10.15,10.15,10.1,10.13,258510.0,10.15,10.15,10.1,10.13,258510.0
2024-12-13 14:35:00,10.14,10.18,10.13,10.17,359535.0,10.14,10.18,10.13,10.17,359535.0
2024-12-13 14:40:00,10.17,10.17,10.13,10.14,209801.0,10.17,10.17,10.13,10.14,209801.0
2024-12-13 14:45:00,10.14,10.15,10.12,10.14,191317.0,10.14,10.15,10.12,10.14,191317.0
2024-12-13 14:50:00,10.13,10.17,10.13,10.13,220661.0,10.13,10.17,10.13,10.13,220661.0
2024-12-13 14:55:00,10.13,10.15,10.13,10.14,156454.0,10.13,10.15,10.13,10.14,156454.0
2024-12-13 15:00:00,10.14,10.15,10.12,10.12,240724.0,10.14,10.15,10.12,10.12,240724.0
2024-12-13 15:05:00,10.13,10.14,10.12,10.13,213401.0,10.13,10.14,10.12,10.13,213401.0
2024-12-13 15:10:00,10.13,10.17,10.13,10.17,191186.0,10.13,10.17,10.13,10.17,191186.0
2024-12-13 15:15:00,10.17,10.22,10.16,10.21,433335.0,10.17,10.22,10.16,10.21,433335.0
2024-12-13 15:20:00,10.21,10.26,10.18,10.24,629661.0,10.21,10.26,10.18,10.24,629661.0
2024-12-13 15:25:00,10.25,10.25,10.2,10.25,315879.0,10.25,10.25,10.2,10.25,315879.0
2024-12-13 15:30:00,10.25,10.3,10.24,10.29,556749.0,10.25,10.3,10.24,10.29,556749.0
2024-12-13 15:35:00,10.29,10.34,10.26,10.34,586135.0,10.29,10.34,10.26,10.34,586135.0
2024-12-13 15:40:00,10.34,10.4,10.32,10.38,972394.0,10.34,10.4,10.32,10.38,972394.0
2024-12-13 15:45:00,10.38,10.4,10.32,10.33,631061.0,10.38,10.4,10.32,10.33,631061.0
2024-12-13 15:50:00,10.33,10.41,10.33,10.36,1342711.0,10.33,10.41,10.33,10.36,1342711.0
2024-12-13 15:55:00,10.36,10.45,10.34,10.38,2575147.0,10.36,10.45,10.34,10.38,2575147.0
2024-12-16 09:30:00,10.2,10.2,9.94,10.04,962306.0,10.2,10.2,9.94,10.04,962306.0
2024-12-16 09:35:00,10.03,10.13,9.95,10.09,402346.0,10.03,10.13,9.95,10.09,402346.0
2024-12-16 09:40:00,10.09,10.15,9.99,10.0,416207.0,10.09,10.15,9.99,10.0,416207.0
2024-12-16 09:45:00,9.99,10.02,9.91,10.0,437025.0,9.99,10.02,9.91,10.0,437025.0
2024-12-16 09:50:00,10.0,10.03,9.95,9.98,303974.0,10.0,10.03,9.95,9.98,303974.0
2024-12-16 09:55:00,9.99,10.06,9.98,10.04,222291.0,9.99,10.06,9.98,10.04,222291.0
2024-12-16 10:00:00,10.03,10.04,10.0,10.01,168543.0,10.03,10.04,10.0,10.01,168543.0
2024-12-16 10:05:00,10.01,10.1,10.0,10.03,386191.0,10.01,10.1,10.0,10.03,386191.0
2024-12-16 10:10:00,10.03,10.04,9.96,9.96,337223.0,10.03,10.04,9.96,9.96,337223.0
2024-12-16 10:15:00,9.96,10.07,9.96,10.03,227156.0,9.96,10.07,9.96,10.03,227156.0
2024-12-16 10:20:00,10.03,10.03,9.93,9.98,262789.0,10.03,10.03,9.93,9.98,262789.0
2024-12-16 10:25:00,9.97,10.03,9.95,10.02,152618.0,9.97,10.03,9.95,10.02,152618.0
2024-12-16 10:30:00,10.02,10.09,10.01,10.08,167464.0,10.02,10.09,10.01,10.08,167464.0
2024-12-16 10:35:00,10.09,10.15,10.08,10.11,147446.0,10.09,10.15,10.08,10.11,147446.0
2024-12-16 10:40:00,10.11,10.15,10.08,10.09,196577.0,10.11,10.15,10.08,10.09,196577.0
2024-12-16 10:45:00,10.08,10.15,10.05,10.15,173110.0,10.08,10.15,10.05,10.15,173110.0
2024-12-16 10:50:00,10.15,10.17,10.12,10.16,139732.0,10.15,10.17,10.12,10.16,139732.0
2024-12-16 10:55:00,10.15,10.16,10.11,10.13,110363.0,10.15,10.16,10.11,10.13,110363.0
2024-12-16 11:00:00,10.13,10.13,10.06,10.08,209421.0,10.13,10.13,10.06,10.08,209421.0
2024-12-16 11:05:00,10.08,10.11,10.07,10.1,157750.0,10.08,10.11,10.07,10.1,157750.0
2024-12-16 11:10:00,10.1,10.11,10.08,10.1,95865.0,10.1,10.11,10.08,10.1,95865.0
2024-12-16 11:15:00,10.1,10.1,10.05,10.06,106239.0,10.1,10.1,10.05,10.06,106239.0
2024-12-16 11:20:00,10.06,10.07,10.04,10.05,190995.0,10.06,10.07,10.04,10.05,190995.0
2024-12-16 11:25:00,10.04,10.05,10.03,10.04,172848.0,10.04,10.05,10.03,10.04,172848.0
2024-12-16 11:30:00,10.04,10.05,10.02,10.04,123355.0,10.04,10.05,10.02,10.04,123355.0
2024-12-16 11:35:00,10.04,10.11,10.03,10.11,150165.0,10.04,10.11,10.03,10.11,150165.0
2024-12-16 11:40:00,10.1,10.12,10.09,10.1,143372.0,10.1,10.12,10.09,10.1,143372.0
2024-12-16 11:45:00,10.1,10.12,10.07,10.1,141381.0,10.1,10.12,10.07,10.1,141381.0
2024-12-16 11:50:00,10.1,10.1,10.06,10.06,92235.0,10.1,10.1,10.06,10.06,92235.0
2024-12-16 11:55:00,10.07,10.08,10.03,10.04,169673.0,10.07,10.08,10.03,10.04,169673.0
2024-12-16 12:00:00,10.03,10.07,10.01,10.02,151228.0,10.03,10.07,10.01,10.02,151228.0
2024-12-16 12:05:00,10.01,10.04,10.0,10.03,150524.0,10.01,10.04,10.0,10.03,150524.0
2024-12-16 12:10:00,10.02,10.03,9.96,9.97,241153.0,10.02,10.03,9.96,9.97,241153.0
2024-12-16 12:15:00,9.98,10.05,9.97,9.99,708000.0,9.98,10.05,9.97,9.99,708000.0
2024-12-16 12:20:00,9.99,10.0,9.97,9.97,118571.0,9.99,10.0,9.97,9.97,118571.0
2024-12-16 12:25:00,9.97,9.98,9.93,9.93,295478.0,9.97,9.98,9.93,9.93,295478.0
2024-12-16 12:30:00,9.93,9.95,9.91,9.92,306018.0,9.93,9.95,9.91,9.92,306018.0
2024-12-16 12:35:00,9.92,9.92,9.89,9.91,278387.0,9.92,9.92,9.89,9.91,278387.0
2024-12-16 12:40:00,9.91,9.93,9.9,9.91,162677.0,9.91,9.93,9.9,9.91,162677.0
2024-12-16 12:45:00,9.91,9.91,9.87,9.9,190033.0,9.91,9.91,9.87,9.9,190033.0
2024-12-16 12:50:00,9.9,9.91,9.89,9.9,130134.0,9.9,9.91,9.89,9.9,130134.0
2024-12-16 12:55:00,9.89,9.9,9.86,9.88,164898.0,9.89,9.9,9.86,9.88,164898.0
2024-12-16 13:00:00,9.88,9.9,9.86,9.89,136998.0,9.88,9.9,9.86,9.89,136998.0
2024-12-16 13:05:00,9.88,9.89,9.86,9.87,81440.0,9.88,9.89,9.86,9.87,81440.0
2024-12-16 13:10:00,9.86,9.88,9.86,9.87,111892.0,9.86,9.88,9.86,9.87,111892.0
2024-12-16 13:15:00,9.87,9.88,9.85,9.88,191995.0,9.87,9.88,9.85,9.88,191995.0
2024-12-16 13:20:00,9.87,9.91,9.87,9.91,163203.0,9.87,9.91,9.87,9.91,163203.0
2024-12-16 13:25:00,9.91,9.91,9.86,9.88,137550.0,9.91,9.91,9.86,9.88,137550.0
2024-12-16 13:30:00,9.88,9.99,9.88,9.99,354111.0,9.88,9.99,9.88,9.99,354111.0
2024-12-16 13:35:00,9.99,9.99,9.96,9.97,125316.0,9.99,9.99,9.96,9.97,125316.0
2024-12-16 13:40:00,9.98,9.98,9.95,9.97,167002.0,9.98,9.98,9.95,9.97,167002.0
2024-12-16 13:45:00,9.96,9.99,9.96,9.96,113824.0,9.96,9.99,9.96,9.96,113824.0
2024-12-16 13:50:00,9.96,9.99,9.96,9.98,113648.0,9.96,9.99,9.96,9.98,113648.0
2024-12-16 13:55:00,9.97,9.99,9.97,9.99,121016.0,9.97,9.99,9.97,9.99,121016.0
2024-12-16 14:00:00,9.99,10.03,9.98,10.01,367525.0,9.99,10.03,9.98,10.01,367525.0
2024-12-16 14:05:00,10.01,10.06,10.0,10.05,182341.0,10.01,10.06,10.0,10.05,182341.0
2024-12-16 14:10:00,10.05,10.06,10.02,10.05,156626.0,10.05,10.06,10.02,10.05,156626.0
2024-12-16 14:15:00,10.04,10.05,10.03,10.03,98003.0,10.04,10.05,10.03,10.03,98003.0
2024-12-16 14:20:00,10.03,10.04,10.02,10.03,351037.0,10.03,10.04,10.02,10.03,351037.0
2024-12-16 14:25:00,10.03,10.04,10.01,10.02,122427.0,10.03,10.04,10.01,10.02,122427.0
2024-12-16 14:30:00,10.02,10.02,9.99,10.0,189313.0,10.02,10.02,9.99,10.0,189313.0
2024-12-16 14:35:00,10.01,10.03,10.0,10.03,133790.0,10.01,10.03,10.0,10.03,133790.0
2024-12-16 14:40:00,10.03,10.05,10.0,10.05,243456.0,10.03,10.05,10.0,10.05,243456.0
2024-12-16 14:45:00,10.05,10.09,10.04,10.09,241173.0,10.05,10.09,10.04,10.09,241173.0
2024-12-16 14:50:00,10.08,10.09,10.07,10.08,186762.0,10.08,10.09,10.07,10.08,186762.0
2024-12-16 14:55:00,10.09,10.13,10.07,10.13,244411.0,10.09,10.13,10.07,10.13,244411.0
2024-12-16 15:00:00,10.13,10.13,10.09,10.12,200717.0,10.13,10.13,10.09,10.12,200717.0
2024-12-16 15:05:00,10.12,10.12,10.09,10.11,118378.0,10.12,10.12,10.09,10.11,118378.0
2024-12-16 15:10:00,10.11,10.12,10.1,10.11,161922.0,10.11,10.12,10.1,10.11,161922.0
2024-12-16 15:15:00,10.11,10.13,10.09,10.13,266575.0,10.11,10.13,10.09,10.13,266575.0
2024-12-16 15:20:00,10.13,10.18,10.12,10.16,718961.0,10.13,10.18,10.12,10.16,718961.0
2024-12-16 15:25:00,10.17,10.17,10.12,10.15,274146.0,10.17,10.17,10.12,10.15,274146.0
2024-12-16 15:30:00,10.15,10.17,10.1,10.13,345586.0,10.15,10.17,10.1,10.13,345586.0
2024-12-16 15:35:00,10.13,10.15,10.1,10.11,753004.0,10.13,10.15,10.1,10.11,753004.0
2024-12-16 15:40:00,10.11,10.12,10.08,10.11,680487.0,10.11,10.12,10.08,10.11,680487.0
2024-12-16 15:45:00,10.11,10.14,10.1,10.13,389854.0,10.11,10.14,10.1,10.13,389854.0
2024-12-16 15:50:00,10.13,10.18,10.13,10.17,699390.0,10.13,10.18,10.13,10.17,699390.0
2024-12-16 15:55:00,10.17,10.2,10.16,10.19,1670017.0,10.17,10.2,10.16,10.19,1670017.0
2024-12-17 09:30:00,10.04,10.39,9.99,10.22,947666.0,10.04,10.39,9.99,10.22,947666.0
2024-12-17 09:35:00,10.22,10.35,10.2,10.22,638210.0,10.22,10.35,10.2,10.22,638210.0
2024-12-17 09:40:00,10.22,10.25,9.93,9.96,411010.0,10.22,10.25,9.93,9.96,411010.0
2024-12-17 09:45:00,9.96,9.96,9.89,9.93,343635.0,9.96,9.96,9.89,9.93,343635.0
2024-12-17 09:50:00,9.93,9.98,9.89,9.96,561536.0,9.93,9.98,9.89,9.96,561536.0
2024-12-17 09:55:00,9.96,10.03,9.93,9.99,276875.0,9.96,10.03,9.93,9.99,276875.0
2024-12-17 10:00:00,9.99,10.02,9.93,10.0,267601.0,9.99,10.02,9.93,10.0,267601.0
2024-12-17 10:05:00,10.0,10.01,9.93,9.96,220767.0,10.0,10.01,9.93,9.96,220767.0
2024-12-17 10:10:00,9.96,10.01,9.9,9.92,214440.0,9.96,10.01,9.9,9.92,214440.0
2024-12-17 10:15:00,9.92,9.97,9.91,9.94,177252.0,9.92,9.97,9.91,9.94,177252.0
2024-12-17 10:20:00,9.94,9.95,9.84,9.85,552133.0,9.94,9.95,9.84,9.85,552133.0
2024-12-17 10:25:00,9.85,9.88,9.81,9.86,358515.0,9.85,9.88,9.81,9.86,358515.0
2024-12-17 10:30:00,9.86,9.86,9.8,9.81,249739.0,9.86,9.86,9.8,9.81,249739.0
2024-12-17 10:35:00,9.8,9.81,9.74,9.76,356593.0,9.8,9.81,9.74,9.76,356593.0
2024-12-17 10:40:00,9.76,9.76,9.69,9.71,487596.0,9.76,9.76,9.69,9.71,487596.0
2024-12-17 10:45:00,9.71,9.72,9.68,9.69,325679.0,9.71,9.72,9.68,9.69,325679.0
2024-12-17 10:50:00,9.7,9.71,9.67,9.69,251428.0,9.7,9.71,9.67,9.69,251428.0
2024-12-17 10:55:00,9.69,9.71,9.66,9.69,229154.0,9.69,9.71,9.66,9.69,229154.0
2024-12-17 11:00:00,9.68,9.72,9.68,9.71,170786.0,9.68,9.72,9.68,9.71,170786.0
2024-12-17 11:05:00,9.71,9.74,9.64,9.66,430323.0,9.71,9.74,9.64,9.66,430323.0
2024-12-17 11:10:00,9.65,9.67,9.63,9.66,401039.0,9.65,9.67,9.63,9.66,401039.0
2024-12-17 11:15:00,9.65,9.66,9.6,9.62,274940.0,9.65,9.66,9.6,9.62,274940.0
2024-12-17 11:20:00,9.62,9.66,9.59,9.64,190214.0,9.62,9.66,9.59,9.64,190214.0
2024-12-17 11:25:00,9.64,9.65,9.6,9.61,193419.0,9.64,9.65,9.6,9.61,193419.0
2024-12-17 11:30:00,9.62,9.65,9.6,9.63,348514.0,9.62,9.65,9.6,9.63,348514.0
2024-12-17 11:35:00,9.63,9.68,9.63,9.65,194687.0,9.63,9.68,9.63,9.65,194687.0
2024-12-17 11:40:00,9.64,9.65,9.54,9.55,545035.0,9.64,9.65,9.54,9.55,545035.0
2024-12-17 11:45:00,9.55,9.59,9.55,9.59,176174.0,9.55,9.59,9.55,9.59,176174.0
2024-12-17 11:50:00,9.58,9.63,9.56,9.63,225920.0,9.58,9.63,9.56,9.63,225920.0
2024-12-17 11:55:00,9.63,9.63,9.57,9.59,242440.0,9.63,9.63,9.57,9.59,242440.0
2024-12-17 12:00:00,9.59,9.61,9.58,9.59,208664.0,9.59,9.61,9.58,9.59,208664.0
2024-12-17 12:05:00,9.58,9.59,9.55,9.56,309776.0,9.58,9.59,9.55,9.56,309776.0
2024-12-17 12:10:00,9.55,9.57,9.54,9.57,175045.0,9.55,9.57,9.54,9.57,175045.0
2024-12-17 12:15:00,9.57,9.58,9.56,9.57,107225.0,9.57,9.58,9.56,9.57,107225.0
2024-12-17 12:20:00,9.57,9.59,9.55,9.59,151668.0,9.57,9.59,9.55,9.59,151668.0
2024-12-17 12:25:00,9.58,9.6,9.54,9.54,186580.0,9.58,9.6,9.54,9.54,186580.0
2024-12-17 12:30:00,9.55,9.57,9.54,9.57,84054.0,9.55,9.57,9.54,9.57,84054.0
2024-12-17 12:35:00,9.57,9.65,9.56,9.63,292101.0,9.57,9.65,9.56,9.63,292101.0
2024-12-17 12:40:00,9.63,9.68,9.63,9.67,236007.0,9.63,9.68,9.63,9.67,236007.0
2024-12-17 12:45:00,9.66,9.67,9.64,9.65,85267.0,9.66,9.67,9.64,9.65,85267.0
2024-12-17 12:50:00,9.64,9.67,9.64,9.67,184232.0,9.64,9.67,9.64,9.67,184232.0
2024-12-17 12:55:00,9.67,9.68,9.65,9.66,152332.0,9.67,9.68,9.65,9.66,152332.0
2024-12-17 13:00:00,9.66,9.66,9.61,9.62,221502.0,9.66,9.66,9.61,9.62,221502.0
2024-12-17 13:05:00,9.62,9.63,9.58,9.59,181282.0,9.62,9.63,9.58,9.59,181282.0
2024-12-17 13:10:00,9.59,9.59,9.57,9.59,120765.0,9.59,9.59,9.57,9.59,120765.0
2024-12-17 13:15:00,9.59,9.61,9.58,9.61,128612.0,9.59,9.61,9.58,9.61,128612.0
2024-12-17 13:20:00,9.61,9.61,9.55,9.57,183092.0,9.61,9.61,9.55,9.57,183092.0
2024-12-17 13:25:00,9.57,9.59,9.55,9.58,245316.0,9.57,9.59,9.55,9.58,245316.0
2024-12-17 13:30:00,9.57,9.6,9.56,9.6,234869.0,9.57,9.6,9.56,9.6,234869.0
2024-12-17 13:35:00,9.6,9.63,9.59,9.62,138553.0,9.6,9.63,9.59,9.62,138553.0
2024-12-17 13:40:00,9.61,9.7,9.61,9.68,426580.0,9.61,9.7,9.61,9.68,426580.0
2024-12-17 13:45:00,9.69,9.7,9.67,9.69,383274.0,9.69,9.7,9.67,9.69,383274.0
2024-12-17 13:50:00,9.69,9.69,9.67,9.68,72783.0,9.69,9.69,9.67,9.68,72783.0
2024-12-17 13:55:00,9.69,9.74,9.68,9.74,218868.0,9.69,9.74,9.68,9.74,218868.0
2024-12-17 14:00:00,9.73,9.73,9.7,9.72,147260.0,9.73,9.73,9.7,9.72,147260.0
2024-12-17 14:05:00,9.71,9.73,9.71,9.72,106411.0,9.71,9.73,9.71,9.72,106411.0
2024-12-17 14:10:00,9.72,9.78,9.72,9.78,148632.0,9.72,9.78,9.72,9.78,148632.0
2024-12-17 14:15:00,9.78,9.81,9.76,9.79,222889.0,9.78,9.81,9.76,9.79,222889.0
2024-12-17 14:20:00,9.79,9.8,9.76,9.76,231332.0,9.79,9.8,9.76,9.76,231332.0
2024-12-17 14:25:00,9.77,9.79,9.76,9.77,52367.0,9.77,9.79,9.76,9.77,52367.0
2024-12-17 14:30:00,9.77,9.8,9.76,9.78,235252.0,9.77,9.8,9.76,9.78,235252.0
2024-12-17 14:35:00,9.78,9.8,9.77,9.78,98424.0,9.78,9.8,9.77,9.78,98424.0
2024-12-17 14:40:00,9.78,9.82,9.77,9.81,211775.0,9.78,9.82,9.77,9.81,211775.0
2024-12-17 14:45:00,9.82,9.88,9.81,9.88,318998.0,9.82,9.88,9.81,9.88,318998.0
2024-12-17 14:50:00,9.88,9.88,9.86,9.88,171902.0,9.88,9.88,9.86,9.88,171902.0
2024-12-17 14:55:00,9.88,9.89,9.87,9.88,263878.0,9.88,9.89,9.87,9.88,263878.0
2024-12-17 15:00:00,9.88,9.89,9.85,9.86,316403.0,9.88,9.89,9.85,9.86,316403.0
2024-12-17 15:05:00,9.86,9.92,9.85,9.91,371817.0,9.86,9.92,9.85,9.91,371817.0
2024-12-17 15:10:00,9.91,9.94,9.89,9.93,441884.0,9.91,9.94,9.89,9.93,441884.0
2024-12-17 15:15:00,9.93,9.95,9.92,9.95,323635.0,9.93,9.95,9.92,9.95,323635.0
2024-12-17 15:20:00,9.95,9.98,9.94,9.96,680373.0,9.95,9.98,9.94,9.96,680373.0
2024-12-17 15:25:00,9.96,9.98,9.95,9.96,238150.0,9.96,9.98,9.95,9.96,238150.0
2024-12-17 15:30:00,9.96,9.98,9.94,9.96,170973.0,9.96,9.98,9.94,9.96,170973.0
2024-12-17 15:35:00,9.96,10.01,9.95,10.01,783322.0,9.96,10.01,9.95,10.01,783322.0
2024-12-17 15:40:00,10.0,10.02,9.98,10.01,403413.0,10.0,10.02,9.98,10.01,403413.0
2024-12-17 15:45:00,10.01,10.02,9.93,9.95,879100.0,10.01,10.02,9.93,9.95,879100.0
2024-12-17 15:50:00,9.95,10.0,9.95,9.96,885749.0,9.95,10.0,9.95,9.96,885749.0
2024-12-17 15:55:00,9.97,9.98,9.96,9.96,1767586.0,9.97,9.98,9.96,9.96,1767586.0
2024-12-18 09:30:00,9.89,10.02,9.83,9.98,630321.0,9.89,10.02,9.83,9.98,630321.0
2024-12-18 09:35:00,9.97,10.0,9.95,9.97,157865.0,9.97,10.0,9.95,9.97,157865.0
2024-12-18 09:40:00,9.98,10.1,9.98,10.07,448448.0,9.98,10.1,9.98,10.07,448448.0
2024-12-18 09:45:00,10.06,10.11,9.98,10.04,462511.0,10.06,10.11,9.98,10.04,462511.0
2024-12-18 09:50:00,10.04,10.07,10.0,10.04,222509.0,10.04,10.07,10.0,10.04,222509.0
2024-12-18 09:55:00,10.03,10.04,9.93,9.97,272001.0,10.03,10.04,9.93,9.97,272001.0
2024-12-18 10:00:00,9.96,9.97,9.87,9.88,325591.0,9.96,9.97,9.87,9.88,325591.0
2024-12-18 10:05:00,9.88,9.92,9.85,9.92,221499.0,9.88,9.92,9.85,9.92,221499.0
2024-12-18 10:10:00,9.92,9.93,9.89,9.92,128245.0,9.92,9.93,9.89,9.92,128245.0
2024-12-18 10:15:00,9.92,9.95,9.9,9.91,384776.0,9.92,9.95,9.9,9.91,384776.0
2024-12-18 10:20:00,9.91,9.95,9.89,9.91,117888.0,9.91,9.95,9.89,9.91,117888.0
2024-12-18 10:25:00,9.91,9.93,9.88,9.93,191669.0,9.91,9.93,9.88,9.93,191669.0
2024-12-18 10:30:00,9.93,9.93,9.91,9.93,51930.0,9.93,9.93,9.91,9.93,51930.0
2024-12-18 10:35:00,9.93,9.94,9.91,9.93,106971.0,9.93,9.94,9.91,9.93,106971.0
2024-12-18 10:40:00,9.93,9.93,9.91,9.93,115548.0,9.93,9.93,9.91,9.93,115548.0
2024-12-18 10:45:00,9.93,9.95,9.88,9.89,288327.0,9.93,9.95,9.88,9.89,288327.0
2024-12-18 10:50:00,9.88,9.9,9.87,9.88,116384.0,9.88,9.9,9.87,9.88,116384.0
2024-12-18 10:55:00,9.88,9.9,9.87,9.88,132934.0,9.88,9.9,9.87,9.88,132934.0
2024-12-18 11:00:00,9.88,9.92,9.88,9.88,156368.0,9.88,9.92,9.88,9.88,156368.0
2024-12-18 11:05:00,9.88,9.93,9.88,9.92,78728.0,9.88,9.93,9.88,9.92,78728.0
2024-12-18 11:10:00,9.91,9.99,9.89,9.95,510515.0,9.91,9.99,9.89,9.95,510515.0
2024-12-18 11:15:00,9.96,10.0,9.94,9.96,208464.0,9.96,10.0,9.94,9.96,208464.0
2024-12-18 11:20:00,9.96,10.0,9.94,9.97,229399.0,9.96,10.0,9.94,9.97,229399.0
2024-12-18 11:25:00,9.97,10.05,9.97,10.02,230072.0,9.97,10.05,9.97,10.02,230072.0
2024-12-18 11:30:00,10.03,10.07,10.01,10.04,639936.0,10.03,10.07,10.01,10.04,639936.0
2024-12-18 11:35:00,10.05,10.05,9.97,9.99,204387.0,10.05,10.05,9.97,9.99,204387.0
2024-12-18 11:40:00,9.99,9.99,9.94,9.97,188551.0,9.99,9.99,9.94,9.97,188551.0
2024-12-18 11:45:00,9.96,9.97,9.91,9.92,220699.0,9.96,9.97,9.91,9.92,220699.0
2024-12-18 11:50:00,9.91,9.93,9.89,9.93,126525.0,9.91,9.93,9.89,9.93,126525.0
2024-12-18 11:55:00,9.93,9.95,9.91,9.95,92450.0,9.93,9.95,9.91,9.95,92450.0
2024-12-18 12:00:00,9.95,10.04,9.94,10.04,235778.0,9.95,10.04,9.94,10.04,235778.0
2024-12-18 12:05:00,10.04,10.04,9.99,9.99,99329.0,10.04,10.04,9.99,9.99,99329.0
2024-12-18 12:10:00,9.99,10.0,9.97,9.99,110608.0,9.99,10.0,9.97,9.99,110608.0
2024-12-18 12:15:00,9.99,9.99,9.98,9.99,19390.0,9.99,9.99,9.98,9.99,19390.0
2024-12-18 12:20:00,9.99,10.0,9.96,9.96,153527.0,9.99,10.0,9.96,9.96,153527.0
2024-12-18 12:25:00,9.96,9.97,9.93,9.95,116651.0,9.96,9.97,9.93,9.95,116651.0
2024-12-18 12:30:00,9.95,9.95,9.94,9.95,42872.0,9.95,9.95,9.94,9.95,42872.0
2024-12-18 12:35:00,9.94,9.95,9.92,9.95,135370.0,9.94,9.95,9.92,9.95,135370.0
2024-12-18 12:40:00,9.95,9.95,9.93,9.94,113058.0,9.95,9.95,9.93,9.94,113058.0
2024-12-18 12:45:00,9.94,9.94,9.9,9.9,85438.0,9.94,9.94,9.9,9.9,85438.0
2024-12-18 12:50:00,9.91,9.91,9.87,9.88,199564.0,9.91,9.91,9.87,9.88,199564.0
2024-12-18 12:55:00,9.88,9.88,9.86,9.87,109024.0,9.88,9.88,9.86,9.87,109024.0
2024-12-18 13:00:00,9.86,9.88,9.83,9.84,339839.0,9.86,9.88,9.83,9.84,339839.0
2024-12-18 13:05:00,9.84,9.86,9.82,9.86,149709.0,9.84,9.86,9.82,9.86,149709.0
2024-12-18 13:10:00,9.86,9.87,9.85,9.87,113796.0,9.86,9.87,9.85,9.87,113796.0
2024-12-18 13:15:00,9.87,9.87,9.84,9.85,90408.0,9.87,9.87,9.84,9.85,90408.0
2024-12-18 13:20:00,9.85,9.87,9.84,9.85,102734.0,9.85,9.87,9.84,9.85,102734.0
2024-12-18 13:25:00,9.86,9.87,9.84,9.87,149669.0,9.86,9.87,9.84,9.87,149669.0
2024-12-18 13:30:00,9.87,9.87,9.85,9.86,127221.0,9.87,9.87,9.85,9.86,127221.0
2024-12-18 13:35:00,9.86,9.87,9.84,9.86,92998.0,9.86,9.87,9.84,9.86,92998.0
2024-12-18 13:40:00,9.86,9.86,9.84,9.85,67468.0,9.86,9.86,9.84,9.85,67468.0
2024-12-18 13:45:00,9.86,9.9,9.85,9.9,89174.0,9.86,9.9,9.85,9.9,89174.0
2024-12-18 13:50:00,9.9,10.01,9.89,9.97,706917.0,9.9,10.01,9.89,9.97,706917.0
2024-12-18 13:55:00,9.98,10.12,9.97,10.12,432651.0,9.98,10.12,9.97,10.12,432651.0
2024-12-18 14:00:00,10.12,10.15,10.02,10.05,472617.0,10.12,10.15,10.02,10.05,472617.0
2024-12-18 14:05:00,10.04,10.05,10.0,10.01,275889.0,10.04,10.05,10.0,10.01,275889.0
2024-12-18 14:10:00,10.02,10.02,9.95,9.97,281502.0,10.02,10.02,9.95,9.97,281502.0
2024-12-18 14:15:00,9.97,10.0,9.96,10.0,224188.0,9.97,10.0,9.96,10.0,224188.0
2024-12-18 14:20:00,10.0,10.04,9.99,10.04,214128.0,10.0,10.04,9.99,10.04,214128.0
2024-12-18 14:25:00,10.04,10.04,9.99,9.99,201021.0,10.04,10.04,9.99,9.99,201021.0
2024-12-18 14:30:00,10.0,10.05,9.97,10.0,249598.0,10.0,10.05,9.97,10.0,249598.0
2024-12-18 14:35:00,10.0,10.02,9.96,10.01,219190.0,10.0,10.02,9.96,10.01,219190.0
2024-12-18 14:40:00,10.01,10.02,9.94,9.99,379941.0,10.01,10.02,9.94,9.99,379941.0
2024-12-18 14:45:00,9.99,9.99,9.89,9.92,378878.0,9.99,9.99,9.89,9.92,378878.0
2024-12-18 14:50:00,9.92,9.92,9.82,9.83,334853.0,9.92,9.92,9.82,9.83,334853.0
2024-12-18 14:55:00,9.82,9.82,9.74,9.76,530120.0,9.82,9.82,9.74,9.76,530120.0
2024-12-18 15:00:00,9.77,9.79,9.74,9.76,233653.0,9.77,9.79,9.74,9.76,233653.0
2024-12-18 15:05:00,9.75,9.79,9.74,9.78,311997.0,9.75,9.79,9.74,9.78,311997.0
2024-12-18 15:10:00,9.78,9.79,9.74,9.74,224682.0,9.78,9.79,9.74,9.74,224682.0
2024-12-18 15:15:00,9.75,9.76,9.7,9.7,308049.0,9.75,9.76,9.7,9.7,308049.0
2024-12-18 15:20:00,9.7,9.76,9.7,9.73,238332.0,9.7,9.76,9.7,9.73,238332.0
2024-12-18 15:25:00,9.74,9.75,9.67,9.68,573222.0,9.74,9.75,9.67,9.68,573222.0
2024-12-18 15:30:00,9.68,9.7,9.66,9.7,176957.0,9.68,9.7,9.66,9.7,176957.0
2024-12-18 15:35:00,9.69,9.7,9.65,9.65,412319.0,9.69,9.7,9.65,9.65,412319.0
2024-12-18 15:40:00,9.66,9.68,9.64,9.65,648025.0,9.66,9.68,9.64,9.65,648025.0
2024-12-18 15:45:00,9.64,9.72,9.63,9.71,698747.0,9.64,9.72,9.63,9.71,698747.0
2024-12-18 15:50:00,9.7,9.72,9.68,9.71,743286.0,9.7,9.72,9.68,9.71,743286.0
2024-12-18 15:55:00,9.71,9.75,9.68,9.68,1274768.0,9.71,9.75,9.68,9.68,1274768.0
2024-12-19 09:30:00,9.61,9.76,9.56,9.76,665438.0,9.61,9.76,9.56,9.76,665438.0
2024-12-19 09:35:00,9.77,9.77,9.65,9.71,252382.0,9.77,9.77,9.65,9.71,252382.0
2024-12-19 09:40:00,9.69,9.74,9.67,9.68,114903.0,9.69,9.74,9.67,9.68,114903.0
2024-12-19 09:45:00,9.67,9.69,9.55,9.6,215263.0,9.67,9.69,9.55,9.6,215263.0
2024-12-19 09:50:00,9.6,9.66,9.59,9.65,243771.0,9.6,9.66,9.59,9.65,243771.0
2024-12-19 09:55:00,9.64,9.69,9.64,9.69,96953.0,9.64,9.69,9.64,9.69,96953.0
2024-12-19 10:00:00,9.69,9.69,9.55,9.6,693178.0,9.69,9.69,9.55,9.6,693178.0
2024-12-19 10:05:00,9.6,9.65,9.59,9.63,305784.0,9.6,9.65,9.59,9.63,305784.0
2024-12-19 10:10:00,9.63,9.69,9.59,9.6,189695.0,9.63,9.69,9.59,9.6,189695.0
2024-12-19 10:15:00,9.6,9.63,9.59,9.61,137502.0,9.6,9.63,9.59,9.61,137502.0
2024-12-19 10:20:00,9.6,9.63,9.57,9.58,194628.0,9.6,9.63,9.57,9.58,194628.0
2024-12-19 10:25:00,9.58,9.59,9.54,9.55,196291.0,9.58,9.59,9.54,9.55,196291.0
2024-12-19 10:30:00,9.54,9.57,9.51,9.51,186757.0,9.54,9.57,9.51,9.51,186757.0
2024-12-19 10:35:00,9.51,9.53,9.47,9.52,254545.0,9.51,9.53,9.47,9.52,254545.0
2024-12-19 10:40:00,9.51,9.52,9.46,9.5,124787.0,9.51,9.52,9.46,9.5,124787.0
2024-12-19 10:45:00,9.5,9.5,9.45,9.46,176479.0,9.5,9.5,9.45,9.46,176479.0
2024-12-19 10:50:00,9.46,9.51,9.41,9.42,388144.0,9.46,9.51,9.41,9.42,388144.0
2024-12-19 10:55:00,9.43,9.43,9.39,9.39,352545.0,9.43,9.43,9.39,9.39,352545.0
2024-12-19 11:00:00,9.39,9.4,9.37,9.37,201033.0,9.39,9.4,9.37,9.37,201033.0
2024-12-19 11:05:00,9.37,9.38,9.33,9.35,151865.0,9.37,9.38,9.33,9.35,151865.0
2024-12-19 11:10:00,9.35,9.38,9.34,9.37,136586.0,9.35,9.38,9.34,9.37,136586.0
2024-12-19 11:15:00,9.37,9.42,9.36,9.41,239339.0,9.37,9.42,9.36,9.41,239339.0
2024-12-19 11:20:00,9.41,9.47,9.41,9.43,236865.0,9.41,9.47,9.41,9.43,236865.0
2024-12-19 11:25:00,9.43,9.46,9.41,9.45,96400.0,9.43,9.46,9.41,9.45,96400.0
2024-12-19 11:30:00,9.45,9.48,9.44,9.47,176721.0,9.45,9.48,9.44,9.47,176721.0
2024-12-19 11:35:00,9.48,9.48,9.43,9.44,333416.0,9.48,9.48,9.43,9.44,333416.0
2024-12-19 11:40:00,9.44,9.46,9.41,9.41,108767.0,9.44,9.46,9.41,9.41,108767.0
2024-12-19 11:45:00,9.42,9.44,9.41,9.43,83568.0,9.42,9.44,9.41,9.43,83568.0
2024-12-19 11:50:00,9.42,9.43,9.35,9.35,156252.0,9.42,9.43,9.35,9.35,156252.0
2024-12-19 11:55:00,9.36,9.36,9.3,9.31,415690.0,9.36,9.36,9.3,9.31,415690.0
2024-12-19 12:00:00,9.3,9.37,9.3,9.37,289536.0,9.3,9.37,9.3,9.37,289536.0
2024-12-19 12:05:00,9.37,9.37,9.35,9.35,99771.0,9.37,9.37,9.35,9.35,99771.0
2024-12-19 12:10:00,9.36,9.37,9.33,9.37,114779.0,9.36,9.37,9.33,9.37,114779.0
2024-12-19 12:15:00,9.37,9.42,9.36,9.42,135565.0,9.37,9.42,9.36,9.42,135565.0
2024-12-19 12:20:00,9.42,9.42,9.38,9.41,101869.0,9.42,9.42,9.38,9.41,101869.0
2024-12-19 12:25:00,9.41,9.47,9.4,9.44,116059.0,9.41,9.47,9.4,9.44,116059.0
2024-12-19 12:30:00,9.44,9.45,9.38,9.42,128312.0,9.44,9.45,9.38,9.42,128312.0
2024-12-19 12:35:00,9.41,9.42,9.4,9.4,56290.0,9.41,9.42,9.4,9.4,56290.0
2024-12-19 12:40:00,9.41,9.41,9.38,9.39,172540.0,9.41,9.41,9.38,9.39,172540.0
2024-12-19 12:45:00,9.4,9.4,9.37,9.38,42719.0,9.4,9.4,9.37,9.38,42719.0
2024-12-19 12:50:00,9.38,9.41,9.37,9.41,63153.0,9.38,9.41,9.37,9.41,63153.0
2024-12-19 12:55:00,9.4,9.44,9.4,9.43,109936.0,9.4,9.44,9.4,9.43,109936.0
2024-12-19 13:00:00,9.42,9.45,9.4,9.44,133089.0,9.42,9.45,9.4,9.44,133089.0
2024-12-19 13:05:00,9.44,9.46,9.43,9.45,59135.0,9.44,9.46,9.43,9.45,59135.0
2024-12-19 13:10:00,9.46,9.5,9.44,9.5,126140.0,9.46,9.5,9.44,9.5,126140.0
2024-12-19 13:15:00,9.5,9.5,9.48,9.5,88592.0,9.5,9.5,9.48,9.5,88592.0
2024-12-19 13:20:00,9.5,9.51,9.48,9.5,189905.0,9.5,9.51,9.48,9.5,189905.0
2024-12-19 13:25:00,9.5,9.52,9.49,9.51,156059.0,9.5,9.52,9.49,9.51,156059.0
2024-12-19 13:30:00,9.51,9.53,9.49,9.53,127286.0,9.51,9.53,9.49,9.53,127286.0
2024-12-19 13:35:00,9.53,9.56,9.53,9.55,179993.0,9.53,9.56,9.53,9.55,179993.0
2024-12-19 13:40:00,9.55,9.56,9.54,9.55,71520.0,9.55,9.56,9.54,9.55,71520.0
2024-12-19 13:45:00,9.55,9.56,9.54,9.54,59256.0,9.55,9.56,9.54,9.54,59256.0
2024-12-19 13:50:00,9.54,9.56,9.54,9.54,92874.0,9.54,9.56,9.54,9.54,92874.0
2024-12-19 13:55:00,9.54,9.57,9.52,9.55,137240.0,9.54,9.57,9.52,9.55,137240.0
2024-12-19 14:00:00,9.55,9.56,9.52,9.53,56992.0,9.55,9.56,9.52,9.53,56992.0
2024-12-19 14:05:00,9.53,9.54,9.52,9.53,45130.0,9.53,9.54,9.52,9.53,45130.0
2024-12-19 14:10:00,9.53,9.54,9.48,9.48,76416.0,9.53,9.54,9.48,9.48,76416.0
2024-12-19 14:15:00,9.48,9.49,9.46,9.48,108000.0,9.48,9.49,9.46,9.48,108000.0
2024-12-19 14:20:00,9.47,9.49,9.46,9.49,93964.0,9.47,9.49,9.46,9.49,93964.0
2024-12-19 14:25:00,9.49,9.49,9.47,9.47,43247.0,9.49,9.49,9.47,9.47,43247.0
2024-12-19 14:30:00,9.47,9.48,9.43,9.43,108571.0,9.47,9.48,9.43,9.43,108571.0
2024-12-19 14:35:00,9.44,9.45,9.42,9.44,147208.0,9.44,9.45,9.42,9.44,147208.0
2024-12-19 14:40:00,9.44,9.44,9.42,9.44,69854.0,9.44,9.44,9.42,9.44,69854.0
2024-12-19 14:45:00,9.44,9.44,9.43,9.43,69474.0,9.44,9.44,9.43,9.43,69474.0
2024-12-19 14:50:00,9.43,9.46,9.43,9.46,66431.0,9.43,9.46,9.43,9.46,66431.0
2024-12-19 14:55:00,9.46,9.46,9.42,9.43,78305.0,9.46,9.46,9.42,9.43,78305.0
2024-12-19 15:00:00,9.43,9.45,9.42,9.43,66625.0,9.43,9.45,9.42,9.43,66625.0
2024-12-19 15:05:00,9.43,9.44,9.42,9.42,62421.0,9.43,9.44,9.42,9.42,62421.0
2024-12-19 15:10:00,9.42,9.45,9.42,9.45,239256.0,9.42,9.45,9.42,9.45,239256.0
2024-12-19 15:15:00,9.44,9.47,9.43,9.45,116910.0,9.44,9.47,9.43,9.45,116910.0
2024-12-19 15:20:00,9.45,9.45,9.39,9.39,186475.0,9.45,9.45,9.39,9.39,186475.0
2024-12-19 15:25:00,9.39,9.4,9.38,9.38,163553.0,9.39,9.4,9.38,9.38,163553.0
2024-12-19 15:30:00,9.38,9.42,9.37,9.41,194648.0,9.38,9.42,9.37,9.41,194648.0
2024-12-19 15:35:00,9.41,9.45,9.39,9.45,167539.0,9.41,9.45,9.39,9.45,167539.0
2024-12-19 15:40:00,9.44,9.48,9.43,9.46,195316.0,9.44,9.48,9.43,9.46,195316.0
2024-12-19 15:45:00,9.46,9.46,9.42,9.45,208321.0,9.46,9.46,9.42,9.45,208321.0
2024-12-19 15:50:00,9.44,9.44,9.35,9.36,585927.0,9.44,9.44,9.35,9.36,585927.0
2024-12-19 15:55:00,9.36,9.39,9.34,9.35,1080841.0,9.36,9.39,9.34,9.35,1080841.0
2024-12-20 09:30:00,9.34,9.48,9.34,9.41,1254823.0,9.34,9.48,9.34,9.41,1254823.0
2024-12-20 09:35:00,9.42,9.46,9.4,9.44,96909.0,9.42,9.46,9.4,9.44,96909.0
2024-12-20 09:40:00,9.43,9.49,9.4,9.45,160804.0,9.43,9.49,9.4,9.45,160804.0
2024-12-20 09:45:00,9.44,9.5,9.42,9.46,111829.0,9.44,9.5,9.42,9.46,111829.0
2024-12-20 09:50:00,9.46,9.51,9.41,9.5,167287.0,9.46,9.51,9.41,9.5,167287.0
2024-12-20 09:55:00,9.5,9.51,9.44,9.45,100319.0,9.5,9.51,9.44,9.45,100319.0
2024-12-20 10:00:00,9.45,9.45,9.32,9.36,170457.0,9.45,9.45,9.32,9.36,170457.0
2024-12-20 10:05:00,9.36,9.4,9.34,9.34,88034.0,9.36,9.4,9.34,9.34,88034.0
2024-12-20 10:10:00,9.35,9.38,9.32,9.37,121319.0,9.35,9.38,9.32,9.37,121319.0
2024-12-20 10:15:00,9.37,9.41,9.37,9.38,112321.0,9.37,9.41,9.37,9.38,112321.0
2024-12-20 10:20:00,9.37,9.4,9.36,9.37,66327.0,9.37,9.4,9.36,9.37,66327.0
2024-12-20 10:25:00,9.36,9.38,9.35,9.37,125822.0,9.36,9.38,9.35,9.37,125822.0
2024-12-20 10:30:00,9.37,9.41,9.36,9.4,109634.0,9.37,9.41,9.36,9.4,109634.0
2024-12-20 10:35:00,9.39,9.4,9.28,9.31,340182.0,9.39,9.4,9.28,9.31,340182.0
2024-12-20 10:40:00,9.31,9.36,9.3,9.35,95913.0,9.31,9.36,9.3,9.35,95913.0
2024-12-20 10:45:00,9.35,9.37,9.3,9.37,134651.0,9.35,9.37,9.3,9.37,134651.0
2024-12-20 10:50:00,9.37,9.41,9.36,9.38,135081.0,9.37,9.41,9.36,9.38,135081.0
2024-12-20 10:55:00,9.38,9.41,9.37,9.38,113490.0,9.38,9.41,9.37,9.38,113490.0
2024-12-20 11:00:00,9.38,9.43,9.36,9.43,76677.0,9.38,9.43,9.36,9.43,76677.0
2024-12-20 11:05:00,9.43,9.45,9.4,9.44,121775.0,9.43,9.45,9.4,9.44,121775.0
2024-12-20 11:10:00,9.45,9.47,9.43,9.46,75278.0,9.45,9.47,9.43,9.46,75278.0
2024-12-20 11:15:00,9.47,9.49,9.46,9.46,78752.0,9.47,9.49,9.46,9.46,78752.0
2024-12-20 11:20:00,9.46,9.47,9.42,9.43,100698.0,9.46,9.47,9.42,9.43,100698.0
2024-12-20 11:25:00,9.43,9.43,9.39,9.41,130671.0,9.43,9.43,9.39,9.41,130671.0
2024-12-20 11:30:00,9.4,9.44,9.39,9.44,111404.0,9.4,9.44,9.39,9.44,111404.0
2024-12-20 11:35:00,9.44,9.45,9.43,9.44,54624.0,9.44,9.45,9.43,9.44,54624.0
2024-12-20 11:40:00,9.44,9.5,9.43,9.5,157634.0,9.44,9.5,9.43,9.5,157634.0
2024-12-20 11:45:00,9.5,9.51,9.47,9.49,161020.0,9.5,9.51,9.47,9.49,161020.0
2024-12-20 11:50:00,9.49,9.51,9.46,9.51,108396.0,9.49,9.51,9.46,9.51,108396.0
2024-12-20 11:55:00,9.51,9.51,9.49,9.5,88334.0,9.51,9.51,9.49,9.5,88334.0
2024-12-20 12:00:00,9.5,9.5,9.47,9.5,171906.0,9.5,9.5,9.47,9.5,171906.0
2024-12-20 12:05:00,9.5,9.5,9.47,9.47,71677.0,9.5,9.5,9.47,9.47,71677.0
2024-12-20 12:10:00,9.48,9.48,9.45,9.46,65760.0,9.48,9.48,9.45,9.46,65760.0
2024-12-20 12:15:00,9.46,9.49,9.46,9.49,107837.0,9.46,9.49,9.46,9.49,107837.0
2024-12-20 12:20:00,9.49,9.5,9.47,9.48,68852.0,9.49,9.5,9.47,9.48,68852.0
2024-12-20 12:25:00,9.47,9.51,9.47,9.51,85264.0,9.47,9.51,9.47,9.51,85264.0
2024-12-20 12:30:00,9.5,9.5,9.45,9.46,124794.0,9.5,9.5,9.45,9.46,124794.0
2024-12-20 12:35:00,9.46,9.5,9.43,9.48,110932.0,9.46,9.5,9.43,9.48,110932.0
2024-12-20 12:40:00,9.48,9.49,9.46,9.46,77650.0,9.48,9.49,9.46,9.46,77650.0
2024-12-20 12:45:00,9.47,9.49,9.47,9.47,119086.0,9.47,9.49,9.47,9.47,119086.0
2024-12-20 12:50:00,9.48,9.49,9.45,9.48,102292.0,9.48,9.49,9.45,9.48,102292.0
2024-12-20 12:55:00,9.47,9.48,9.46,9.47,34765.0,9.47,9.48,9.46,9.47,34765.0
2024-12-20 13:00:00,9.46,9.47,9.44,9.46,72523.0,9.46,9.47,9.44,9.46,72523.0
2024-12-20 13:05:00,9.45,9.49,9.45,9.49,66319.0,9.45,9.49,9.45,9.49,66319.0
2024-12-20 13:10:00,9.49,9.49,9.46,9.46,49869.0,9.49,9.49,9.46,9.46,49869.0
2024-12-20 13:15:00,9.46,9.47,9.43,9.43,92786.0,9.46,9.47,9.43,9.43,92786.0
2024-12-20 13:20:00,9.43,9.44,9.42,9.42,47517.0,9.43,9.44,9.42,9.42,47517.0
2024-12-20 13:25:00,9.43,9.44,9.4,9.42,160873.0,9.43,9.44,9.4,9.42,160873.0
2024-12-20 13:30:00,9.43,9.43,9.4,9.42,61587.0,9.43,9.43,9.4,9.42,61587.0
2024-12-20 13:35:00,9.43,9.45,9.42,9.45,66024.0,9.43,9.45,9.42,9.45,66024.0
2024-12-20 13:40:00,9.44,9.46,9.41,9.42,184578.0,9.44,9.46,9.41,9.42,184578.0
2024-12-20 13:45:00,9.41,9.46,9.41,9.45,166061.0,9.41,9.46,9.41,9.45,166061.0
2024-12-20 13:50:00,9.45,9.45,9.41,9.43,99574.0,9.45,9.45,9.41,9.43,99574.0
2024-12-20 13:55:00,9.43,9.44,9.41,9.41,117614.0,9.43,9.44,9.41,9.41,117614.0
2024-12-20 14:00:00,9.42,9.43,9.39,9.42,115738.0,9.42,9.43,9.39,9.42,115738.0
2024-12-20 14:05:00,9.42,9.42,9.4,9.42,107117.0,9.42,9.42,9.4,9.42,107117.0
2024-12-20 14:10:00,9.41,9.42,9.4,9.41,61685.0,9.41,9.42,9.4,9.41,61685.0
2024-12-20 14:15:00,9.4,9.41,9.36,9.38,223227.0,9.4,9.41,9.36,9.38,223227.0
2024-12-20 14:20:00,9.38,9.42,9.38,9.42,127475.0,9.38,9.42,9.38,9.42,127475.0
2024-12-20 14:25:00,9.42,9.46,9.41,9.46,132797.0,9.42,9.46,9.41,9.46,132797.0
2024-12-20 14:30:00,9.45,9.49,9.45,9.49,152666.0,9.45,9.49,9.45,9.49,152666.0
2024-12-20 14:35:00,9.49,9.5,9.48,9.5,105018.0,9.49,9.5,9.48,9.5,105018.0
2024-12-20 14:40:00,9.5,9.51,9.48,9.51,98982.0,9.5,9.51,9.48,9.51,98982.0
2024-12-20 14:45:00,9.51,9.51,9.47,9.47,93315.0,9.51,9.51,9.47,9.47,93315.0
2024-12-20 14:50:00,9.47,9.5,9.47,9.48,85108.0,9.47,9.5,9.47,9.48,85108.0
2024-12-20 14:55:00,9.47,9.48,9.44,9.47,133608.0,9.47,9.48,9.44,9.47,133608.0
2024-12-20 15:00:00,9.47,9.49,9.46,9.47,77838.0,9.47,9.49,9.46,9.47,77838.0
2024-12-20 15:05:00,9.47,9.5,9.46,9.5,103614.0,9.47,9.5,9.46,9.5,103614.0
2024-12-20 15:10:00,9.5,9.51,9.49,9.51,123045.0,9.5,9.51,9.49,9.51,123045.0
2024-12-20 15:15:00,9.51,9.51,9.48,9.49,229396.0,9.51,9.51,9.48,9.49,229396.0
2024-12-20 15:20:00,9.5,9.5,9.46,9.47,170830.0,9.5,9.5,9.46,9.47,170830.0
2024-12-20 15:25:00,9.47,9.48,9.46,9.47,124652.0,9.47,9.48,9.46,9.47,124652.0
2024-12-20 15:30:00,9.48,9.51,9.46,9.51,198587.0,9.48,9.51,9.46,9.51,198587.0
2024-12-20 15:35:00,9.5,9.55,9.5,9.55,254387.0,9.5,9.55,9.5,9.55,254387.0
2024-12-20 15:40:00,9.54,9.56,9.51,9.51,236277.0,9.54,9.56,9.51,9.51,236277.0
2024-12-20 15:45:00,9.52,9.55,9.51,9.53,308756.0,9.52,9.55,9.51,9.53,308756.0
2024-12-20 15:50:00,9.54,9.62,9.53,9.56,895559.0,9.54,9.62,9.53,9.56,895559.0
2024-12-20 15:55:00,9.56,9.59,9.54,9.56,2286846.0,9.56,9.59,9.54,9.56,2286846.0
2024-12-23 09:30:00,9.49,9.54,9.39,9.49,420771.0,9.49,9.54,9.39,9.49,420771.0
2024-12-23 09:35:00,9.48,9.5,9.38,9.4,240805.0,9.48,9.5,9.38,9.4,240805.0
2024-12-23 09:40:00,9.39,9.46,9.38,9.39,231504.0,9.39,9.46,9.38,9.39,231504.0
2024-12-23 09:45:00,9.4,9.47,9.38,9.44,287408.0,9.4,9.47,9.38,9.44,287408.0
2024-12-23 09:50:00,9.44,9.47,9.4,9.45,172000.0,9.44,9.47,9.4,9.45,172000.0
2024-12-23 09:55:00,9.45,9.45,9.4,9.42,118492.0,9.45,9.45,9.4,9.42,118492.0
2024-12-23 10:00:00,9.41,9.46,9.38,9.39,211604.0,9.41,9.46,9.38,9.39,211604.0
2024-12-23 10:05:00,9.39,9.46,9.38,9.46,155200.0,9.39,9.46,9.38,9.46,155200.0
2024-12-23 10:10:00,9.39,9.46,9.35,9.38,201134.0,9.39,9.46,9.35,9.38,201134.0
2024-12-23 10:15:00,9.38,9.41,9.35,9.36,119846.0,9.38,9.41,9.35,9.36,119846.0
2024-12-23 10:20:00,9.35,9.45,9.32,9.33,207579.0,9.35,9.45,9.32,9.33,207579.0
2024-12-23 10:25:00,9.32,9.34,9.31,9.34,123663.0,9.32,9.34,9.31,9.34,123663.0
2024-12-23 10:30:00,9.34,9.36,9.33,9.35,206052.0,9.34,9.36,9.33,9.35,206052.0
2024-12-23 10:35:00,9.34,9.35,9.31,9.32,191494.0,9.34,9.35,9.31,9.32,191494.0
2024-12-23 10:40:00,9.32,9.33,9.29,9.3,215404.0,9.32,9.33,9.29,9.3,215404.0
2024-12-23 10:45:00,9.3,9.35,9.28,9.31,277040.0,9.3,9.35,9.28,9.31,277040.0
2024-12-23 10:50:00,9.3,9.33,9.28,9.29,163921.0,9.3,9.33,9.28,9.29,163921.0
2024-12-23 10:55:00,9.29,9.3,9.28,9.29,153778.0,9.29,9.3,9.28,9.29,153778.0
2024-12-23 11:00:00,9.29,9.3,9.27,9.3,178199.0,9.29,9.3,9.27,9.3,178199.0
2024-12-23 11:05:00,9.29,9.31,9.28,9.29,123322.0,9.29,9.31,9.28,9.29,123322.0
2024-12-23 11:10:00,9.29,9.31,9.28,9.3,133213.0,9.29,9.31,9.28,9.3,133213.0
2024-12-23 11:15:00,9.3,9.32,9.29,9.3,211780.0,9.3,9.32,9.29,9.3,211780.0
2024-12-23 11:20:00,9.3,9.32,9.29,9.3,150294.0,9.3,9.32,9.29,9.3,150294.0
2024-12-23 11:25:00,9.3,9.31,9.28,9.3,158755.0,9.3,9.31,9.28,9.3,158755.0
2024-12-23 11:30:00,9.3,9.31,9.25,9.27,218419.0,9.3,9.31,9.25,9.27,218419.0
2024-12-23 11:35:00,9.27,9.27,9.24,9.25,183596.0,9.27,9.27,9.24,9.25,183596.0
2024-12-23 11:40:00,9.25,9.28,9.24,9.27,245104.0,9.25,9.28,9.24,9.27,245104.0
2024-12-23 11:45:00,9.26,9.27,9.24,9.26,188325.0,9.26,9.27,9.24,9.26,188325.0
2024-12-23 11:50:00,9.26,9.26,9.22,9.22,168991.0,9.26,9.26,9.22,9.22,168991.0
2024-12-23 11:55:00,9.22,9.29,9.22,9.29,294340.0,9.22,9.29,9.22,9.29,294340.0
2024-12-23 12:00:00,9.28,9.29,9.24,9.27,94795.0,9.28,9.29,9.24,9.27,94795.0
2024-12-23 12:05:00,9.27,9.32,9.25,9.3,258714.0,9.27,9.32,9.25,9.3,258714.0
2024-12-23 12:10:00,9.3,9.32,9.28,9.29,106456.0,9.3,9.32,9.28,9.29,106456.0
2024-12-23 12:15:00,9.29,9.33,9.29,9.29,153620.0,9.29,9.33,9.29,9.29,153620.0
2024-12-23 12:20:00,9.29,9.3,9.25,9.27,223832.0,9.29,9.3,9.25,9.27,223832.0
2024-12-23 12:25:00,9.27,9.27,9.26,9.27,78931.0,9.27,9.27,9.26,9.27,78931.0
2024-12-23 12:30:00,9.27,9.28,9.22,9.27,383365.0,9.27,9.28,9.22,9.27,383365.0
2024-12-23 12:35:00,9.28,9.28,9.24,9.24,96349.0,9.28,9.28,9.24,9.24,96349.0
2024-12-23 12:40:00,9.24,9.27,9.23,9.27,223143.0,9.24,9.27,9.23,9.27,223143.0
2024-12-23 12:45:00,9.27,9.28,9.25,9.25,84717.0,9.27,9.28,9.25,9.25,84717.0
2024-12-23 12:50:00,9.26,9.28,9.24,9.26,163731.0,9.26,9.28,9.24,9.26,163731.0
2024-12-23 12:55:00,9.25,9.28,9.23,9.24,157438.0,9.25,9.28,9.23,9.24,157438.0
2024-12-23 13:00:00,9.25,9.25,9.22,9.25,123957.0,9.25,9.25,9.22,9.25,123957.0
2024-12-23 13:05:00,9.25,9.26,9.22,9.26,222268.0,9.25,9.26,9.22,9.26,222268.0
2024-12-23 13:10:00,9.25,9.26,9.24,9.26,116973.0,9.25,9.26,9.24,9.26,116973.0
2024-12-23 13:15:00,9.26,9.26,9.22,9.22,92571.0,9.26,9.26,9.22,9.22,92571.0
2024-12-23 13:20:00,9.22,9.27,9.22,9.26,188175.0,9.22,9.27,9.22,9.26,188175.0
2024-12-23 13:25:00,9.26,9.27,9.25,9.27,80789.0,9.26,9.27,9.25,9.27,80789.0
2024-12-23 13:30:00,9.26,9.27,9.25,9.25,92461.0,9.26,9.27,9.25,9.25,92461.0
2024-12-23 13:35:00,9.26,9.26,9.24,9.26,171339.0,9.26,9.26,9.24,9.26,171339.0
2024-12-23 13:40:00,9.26,9.27,9.24,9.25,168457.0,9.26,9.27,9.24,9.25,168457.0
2024-12-23 13:45:00,9.25,9.26,9.24,9.25,73145.0,9.25,9.26,9.24,9.25,73145.0
2024-12-23 13:50:00,9.25,9.25,9.24,9.25,66212.0,9.25,9.25,9.24,9.25,66212.0
2024-12-23 13:55:00,9.25,9.25,9.24,9.25,62038.0,9.25,9.25,9.24,9.25,62038.0
2024-12-23 14:00:00,9.25,9.27,9.24,9.25,125760.0,9.25,9.27,9.24,9.25,125760.0
2024-12-23 14:05:00,9.25,9.25,9.2,9.2,287630.0,9.25,9.25,9.2,9.2,287630.0
2024-12-23 14:10:00,9.21,9.24,9.2,9.24,139186.0,9.21,9.24,9.2,9.24,139186.0
2024-12-23 14:15:00,9.24,9.25,9.23,9.25,111311.0,9.24,9.25,9.23,9.25,111311.0
2024-12-23 14:20:00,9.25,9.28,9.24,9.26,137092.0,9.25,9.28,9.24,9.26,137092.0
2024-12-23 14:25:00,9.26,9.26,9.25,9.26,72134.0,9.26,9.26,9.25,9.26,72134.0
2024-12-23 14:30:00,9.26,9.26,9.25,9.26,85492.0,9.26,9.26,9.25,9.26,85492.0
2024-12-23 14:35:00,9.25,9.26,9.2,9.21,133007.0,9.25,9.26,9.2,9.21,133007.0
2024-12-23 14:40:00,9.21,9.25,9.19,9.24,285840.0,9.21,9.25,9.19,9.24,285840.0
2024-12-23 14:45:00,9.24,9.29,9.23,9.26,283034.0,9.24,9.29,9.23,9.26,283034.0
2024-12-23 14:50:00,9.25,9.26,9.25,9.26,49304.0,9.25,9.26,9.25,9.26,49304.0
2024-12-23 14:55:00,9.26,9.26,9.23,9.24,236719.0,9.26,9.26,9.23,9.24,236719.0
2024-12-23 15:00:00,9.24,9.27,9.24,9.27,135875.0,9.24,9.27,9.24,9.27,135875.0
2024-12-23 15:05:00,9.27,9.27,9.23,9.24,190498.0,9.27,9.27,9.23,9.24,190498.0
2024-12-23 15:10:00,9.23,9.24,9.21,9.21,130304.0,9.23,9.24,9.21,9.21,130304.0
2024-12-23 15:15:00,9.22,9.23,9.2,9.21,152849.0,9.22,9.23,9.2,9.21,152849.0
2024-12-23 15:20:00,9.21,9.24,9.21,9.24,101976.0,9.21,9.24,9.21,9.24,101976.0
2024-12-23 15:25:00,9.24,9.29,9.23,9.28,191703.0,9.24,9.29,9.23,9.28,191703.0
2024-12-23 15:30:00,9.28,9.29,9.25,9.27,298326.0,9.28,9.29,9.25,9.27,298326.0
2024-12-23 15:35:00,9.27,9.28,9.27,9.28,116243.0,9.27,9.28,9.27,9.28,116243.0
2024-12-23 15:40:00,9.28,9.28,9.25,9.26,288408.0,9.28,9.28,9.25,9.26,288408.0
2024-12-23 15:45:00,9.27,9.27,9.25,9.26,105404.0,9.27,9.27,9.25,9.26,105404.0
2024-12-23 15:50:00,9.26,9.3,9.26,9.28,434011.0,9.26,9.3,9.26,9.28,434011.0
2024-12-23 15:55:00,9.28,9.32,9.27,9.3,967216.0,9.28,9.32,9.27,9.3,967216.0
2024-12-24 09:30:00,9.31,9.31,9.16,9.23,491537.0,9.31,9.31,9.16,9.23,491537.0
2024-12-24 09:35:00,9.23,9.25,9.18,9.23,202519.0,9.23,9.25,9.18,9.23,202519.0
2024-12-24 09:40:00,9.23,9.28,9.21,9.22,70538.0,9.23,9.28,9.21,9.22,70538.0
2024-12-24 09:45:00,9.22,9.24,9.2,9.23,122702.0,9.22,9.24,9.2,9.23,122702.0
2024-12-24 09:50:00,9.24,9.26,9.19,9.21,205016.0,9.24,9.26,9.19,9.21,205016.0
2024-12-24 09:55:00,9.21,9.23,9.2,9.21,54172.0,9.21,9.23,9.2,9.21,54172.0
2024-12-24 10:00:00,9.21,9.24,9.2,9.21,88130.0,9.21,9.24,9.2,9.21,88130.0
2024-12-24 10:05:00,9.21,9.24,9.2,9.21,112456.0,9.21,9.24,9.2,9.21,112456.0
2024-12-24 10:10:00,9.2,9.24,9.2,9.21,145074.0,9.2,9.24,9.2,9.21,145074.0
2024-12-24 10:15:00,9.21,9.23,9.2,9.21,131340.0,9.21,9.23,9.2,9.21,131340.0
2024-12-24 10:20:00,9.2,9.22,9.2,9.21,72189.0,9.2,9.22,9.2,9.21,72189.0
2024-12-24 10:25:00,9.21,9.21,9.16,9.18,226030.0,9.21,9.21,9.16,9.18,226030.0
2024-12-24 10:30:00,9.19,9.2,9.17,9.18,220864.0,9.19,9.2,9.17,9.18,220864.0
2024-12-24 10:35:00,9.19,9.21,9.18,9.2,110199.0,9.19,9.21,9.18,9.2,110199.0
2024-12-24 10:40:00,9.2,9.2,9.18,9.19,95382.0,9.2,9.2,9.18,9.19,95382.0
2024-12-24 10:45:00,9.19,9.2,9.16,9.19,126275.0,9.19,9.2,9.16,9.19,126275.0
2024-12-24 10:50:00,9.19,9.19,9.15,9.18,306666.0,9.19,9.19,9.15,9.18,306666.0
2024-12-24 10:55:00,9.17,9.19,9.17,9.19,116993.0,9.17,9.19,9.17,9.19,116993.0
2024-12-24 11:00:00,9.19,9.19,9.18,9.19,89718.0,9.19,9.19,9.18,9.19,89718.0
2024-12-24 11:05:00,9.19,9.21,9.18,9.18,182358.0,9.19,9.21,9.18,9.18,182358.0
2024-12-24 11:10:00,9.19,9.19,9.15,9.17,155839.0,9.19,9.19,9.15,9.17,155839.0
2024-12-24 11:15:00,9.17,9.17,9.15,9.16,122459.0,9.17,9.17,9.15,9.16,122459.0
2024-12-24 11:20:00,9.16,9.16,9.12,9.15,409601.0,9.16,9.16,9.12,9.15,409601.0
2024-12-24 11:25:00,9.14,9.17,9.14,9.17,163140.0,9.14,9.17,9.14,9.17,163140.0
2024-12-24 11:30:00,9.16,9.17,9.15,9.16,165080.0,9.16,9.17,9.15,9.16,165080.0
2024-12-24 11:35:00,9.16,9.16,9.15,9.16,56837.0,9.16,9.16,9.15,9.16,56837.0
2024-12-24 11:40:00,9.16,9.18,9.15,9.17,198034.0,9.16,9.18,9.15,9.17,198034.0
2024-12-24 11:45:00,9.18,9.18,9.17,9.18,51272.0,9.18,9.18,9.17,9.18,51272.0
2024-12-24 11:50:00,9.18,9.24,9.18,9.22,325997.0,9.18,9.24,9.18,9.22,325997.0
2024-12-24 11:55:00,9.23,9.23,9.2,9.21,125601.0,9.23,9.23,9.2,9.21,125601.0
2024-12-24 12:00:00,9.21,9.21,9.2,9.21,44946.0,9.21,9.21,9.2,9.21,44946.0
2024-12-24 12:05:00,9.21,9.21,9.18,9.2,121886.0,9.21,9.21,9.18,9.2,121886.0
2024-12-24 12:10:00,9.2,9.2,9.18,9.18,97359.0,9.2,9.2,9.18,9.18,97359.0
2024-12-24 12:15:00,9.18,9.2,9.18,9.2,216264.0,9.18,9.2,9.18,9.2,216264.0
2024-12-24 12:20:00,9.2,9.21,9.19,9.2,139356.0,9.2,9.21,9.19,9.2,139356.0
2024-12-24 12:25:00,9.2,9.2,9.19,9.19,69639.0,9.2,9.2,9.19,9.19,69639.0
2024-12-24 12:30:00,9.2,9.2,9.15,9.17,124989.0,9.2,9.2,9.15,9.17,124989.0
2024-12-24 12:35:00,9.17,9.2,9.16,9.19,113265.0,9.17,9.2,9.16,9.19,113265.0
2024-12-24 12:40:00,9.19,9.19,9.17,9.19,202595.0,9.19,9.19,9.17,9.19,202595.0
2024-12-24 12:45:00,9.19,9.21,9.17,9.2,409527.0,9.19,9.21,9.17,9.2,409527.0
2024-12-24 12:50:00,9.2,9.21,9.19,9.19,389957.0,9.2,9.21,9.19,9.19,389957.0
2024-12-24 12:55:00,9.2,9.22,9.19,9.2,378986.0,9.2,9.22,9.19,9.2,378986.0
2024-12-26 09:30:00,9.17,9.27,9.14,9.23,398380.0,9.17,9.27,9.14,9.23,398380.0
2024-12-26 09:35:00,9.23,9.25,9.2,9.2,99838.0,9.23,9.25,9.2,9.2,99838.0
2024-12-26 09:40:00,9.21,9.28,9.19,9.26,204386.0,9.21,9.28,9.19,9.26,204386.0
2024-12-26 09:45:00,9.27,9.3,9.24,9.29,169952.0,9.27,9.3,9.24,9.29,169952.0
2024-12-26 09:50:00,9.3,9.3,9.21,9.25,174603.0,9.3,9.3,9.21,9.25,174603.0
2024-12-26 09:55:00,9.24,9.26,9.21,9.26,72824.0,9.24,9.26,9.21,9.26,72824.0
2024-12-26 10:00:00,9.26,9.3,9.25,9.29,98135.0,9.26,9.3,9.25,9.29,98135.0
2024-12-26 10:05:00,9.29,9.39,9.29,9.38,243028.0,9.29,9.39,9.29,9.38,243028.0
2024-12-26 10:10:00,9.38,9.42,9.38,9.42,227865.0,9.38,9.42,9.38,9.42,227865.0
2024-12-26 10:15:00,9.42,9.43,9.37,9.41,176269.0,9.42,9.43,9.37,9.41,176269.0
2024-12-26 10:20:00,9.41,9.41,9.38,9.39,104453.0,9.41,9.41,9.38,9.39,104453.0
2024-12-26 10:25:00,9.39,9.45,9.39,9.43,218289.0,9.39,9.45,9.39,9.43,218289.0
2024-12-26 10:30:00,9.43,9.44,9.38,9.4,134028.0,9.43,9.44,9.38,9.4,134028.0
2024-12-26 10:35:00,9.4,9.44,9.4,9.44,141610.0,9.4,9.44,9.4,9.44,141610.0
2024-12-26 10:40:00,9.43,9.46,9.4,9.41,113171.0,9.43,9.46,9.4,9.41,113171.0
2024-12-26 10:45:00,9.41,9.43,9.4,9.43,59420.0,9.41,9.43,9.4,9.43,59420.0
2024-12-26 10:50:00,9.43,9.45,9.42,9.45,51147.0,9.43,9.45,9.42,9.45,51147.0
2024-12-26 10:55:00,9.45,9.46,9.42,9.44,119025.0,9.45,9.46,9.42,9.44,119025.0
2024-12-26 11:00:00,9.44,9.44,9.42,9.44,95769.0,9.44,9.44,9.42,9.44,95769.0
2024-12-26 11:05:00,9.44,9.44,9.42,9.43,121811.0,9.44,9.44,9.42,9.43,121811.0
2024-12-26 11:10:00,9.43,9.52,9.42,9.52,427669.0,9.43,9.52,9.42,9.52,427669.0
2024-12-26 11:15:00,9.51,9.53,9.49,9.5,239937.0,9.51,9.53,9.49,9.5,239937.0
2024-12-26 11:20:00,9.51,9.51,9.47,9.48,74598.0,9.51,9.51,9.47,9.48,74598.0
2024-12-26 11:25:00,9.48,9.49,9.46,9.48,67132.0,9.48,9.49,9.46,9.48,67132.0
2024-12-26 11:30:00,9.48,9.49,9.47,9.47,78681.0,9.48,9.49,9.47,9.47,78681.0
2024-12-26 11:35:00,9.47,9.5,9.47,9.5,60355.0,9.47,9.5,9.47,9.5,60355.0
2024-12-26 11:40:00,9.5,9.52,9.48,9.51,140577.0,9.5,9.52,9.48,9.51,140577.0
2024-12-26 11:45:00,9.51,9.51,9.49,9.51,52991.0,9.51,9.51,9.49,9.51,52991.0
2024-12-26 11:50:00,9.51,9.51,9.49,9.49,48660.0,9.51,9.51,9.49,9.49,48660.0
2024-12-26 11:55:00,9.5,9.53,9.49,9.53,175056.0,9.5,9.53,9.49,9.53,175056.0
2024-12-26 12:00:00,9.52,9.53,9.5,9.52,94256.0,9.52,9.53,9.5,9.52,94256.0
2024-12-26 12:05:00,9.52,9.52,9.49,9.51,103262.0,9.52,9.52,9.49,9.51,103262.0
2024-12-26 12:10:00,9.51,9.51,9.48,9.5,81190.0,9.51,9.51,9.48,9.5,81190.0
2024-12-26 12:15:00,9.5,9.5,9.47,9.47,63825.0,9.5,9.5,9.47,9.47,63825.0
2024-12-26 12:20:00,9.47,9.51,9.47,9.49,144202.0,9.47,9.51,9.47,9.49,144202.0
2024-12-26 12:25:00,9.49,9.5,9.47,9.49,85306.0,9.49,9.5,9.47,9.49,85306.0
2024-12-26 12:30:00,9.5,9.5,9.46,9.46,55055.0,9.5,9.5,9.46,9.46,55055.0
2024-12-26 12:35:00,9.46,9.48,9.45,9.46,137389.0,9.46,9.48,9.45,9.46,137389.0
2024-12-26 12:40:00,9.47,9.5,9.46,9.5,58774.0,9.47,9.5,9.46,9.5,58774.0
2024-12-26 12:45:00,9.49,9.5,9.46,9.46,38172.0,9.49,9.5,9.46,9.46,38172.0
2024-12-26 12:50:00,9.46,9.47,9.45,9.46,106840.0,9.46,9.47,9.45,9.46,106840.0
2024-12-26 12:55:00,9.46,9.47,9.45,9.46,36132.0,9.46,9.47,9.45,9.46,36132.0
2024-12-26 13:00:00,9.46,9.49,9.46,9.49,86910.0,9.46,9.49,9.46,9.49,86910.0
2024-12-26 13:05:00,9.49,9.49,9.47,9.49,50346.0,9.49,9.49,9.47,9.49,50346.0
2024-12-26 13:10:00,9.49,9.51,9.47,9.49,120456.0,9.49,9.51,9.47,9.49,120456.0
2024-12-26 13:15:00,9.5,9.51,9.49,9.5,90679.0,9.5,9.51,9.49,9.5,90679.0
2024-12-26 13:20:00,9.5,9.52,9.49,9.5,110012.0,9.5,9.52,9.49,9.5,110012.0
2024-12-26 13:25:00,9.5,9.52,9.49,9.52,157313.0,9.5,9.52,9.49,9.52,157313.0
2024-12-26 13:30:00,9.52,9.53,9.5,9.5,93760.0,9.52,9.53,9.5,9.5,93760.0
2024-12-26 13:35:00,9.51,9.51,9.47,9.48,52006.0,9.51,9.51,9.47,9.48,52006.0
2024-12-26 13:40:00,9.48,9.49,9.45,9.46,76583.0,9.48,9.49,9.45,9.46,76583.0
2024-12-26 13:45:00,9.46,9.62,9.46,9.6,1132109.0,9.46,9.62,9.46,9.6,1132109.0
2024-12-26 13:50:00,9.6,9.64,9.58,9.63,324897.0,9.6,9.64,9.58,9.63,324897.0
2024-12-26 13:55:00,9.63,9.63,9.59,9.6,91452.0,9.63,9.63,9.59,9.6,91452.0
2024-12-26 14:00:00,9.61,9.61,9.58,9.6,172229.0,9.61,9.61,9.58,9.6,172229.0
2024-12-26 14:05:00,9.6,9.6,9.57,9.59,146595.0,9.6,9.6,9.57,9.59,146595.0
2024-12-26 14:10:00,9.59,9.61,9.59,9.59,73015.0,9.59,9.61,9.59,9.59,73015.0
2024-12-26 14:15:00,9.6,9.6,9.57,9.57,64231.0,9.6,9.6,9.57,9.57,64231.0
2024-12-26 14:20:00,9.57,9.59,9.53,9.54,143762.0,9.57,9.59,9.53,9.54,143762.0
2024-12-26 14:25:00,9.55,9.57,9.54,9.57,103453.0,9.55,9.57,9.54,9.57,103453.0
2024-12-26 14:30:00,9.57,9.57,9.54,9.55,87814.0,9.57,9.57,9.54,9.55,87814.0
2024-12-26 14:35:00,9.55,9.56,9.54,9.54,65185.0,9.55,9.56,9.54,9.54,65185.0
2024-12-26 14:40:00,9.55,9.57,9.52,9.57,94752.0,9.55,9.57,9.52,9.57,94752.0
2024-12-26 14:45:00,9.57,9.57,9.55,9.55,66092.0,9.57,9.57,9.55,9.55,66092.0
2024-12-26 14:50:00,9.55,9.56,9.54,9.55,67852.0,9.55,9.56,9.54,9.55,67852.0
2024-12-26 14:55:00,9.55,9.58,9.55,9.57,83227.0,9.55,9.58,9.55,9.57,83227.0
2024-12-26 15:00:00,9.57,9.57,9.53,9.54,114846.0,9.57,9.57,9.53,9.54,114846.0
2024-12-26 15:05:00,9.54,9.55,9.54,9.54,68601.0,9.54,9.55,9.54,9.54,68601.0
2024-12-26 15:10:00,9.54,9.55,9.53,9.54,118235.0,9.54,9.55,9.53,9.54,118235.0
2024-12-26 15:15:00,9.55,9.55,9.53,9.54,86642.0,9.55,9.55,9.53,9.54,86642.0
2024-12-26 15:20:00,9.54,9.55,9.53,9.54,72982.0,9.54,9.55,9.53,9.54,72982.0
2024-12-26 15:25:00,9.54,9.58,9.53,9.57,204869.0,9.54,9.58,9.53,9.57,204869.0
2024-12-26 15:30:00,9.56,9.57,9.54,9.57,112099.0,9.56,9.57,9.54,9.57,112099.0
2024-12-26 15:35:00,9.57,9.58,9.56,9.58,137230.0,9.57,9.58,9.56,9.58,137230.0
2024-12-26 15:40:00,9.58,9.58,9.57,9.58,97507.0,9.58,9.58,9.57,9.58,97507.0
2024-12-26 15:45:00,9.58,9.63,9.57,9.62,267143.0,9.58,9.63,9.57,9.62,267143.0
2024-12-26 15:50:00,9.62,9.63,9.59,9.62,363073.0,9.62,9.63,9.59,9.62,363073.0
2024-12-26 15:55:00,9.62,9.7,9.61,9.68,1749278.0,9.62,9.7,9.61,9.68,1749278.0
2024-12-27 09:30:00,9.6,9.72,9.56,9.69,661940.0,9.6,9.72,9.56,9.69,661940.0
2024-12-27 09:35:00,9.7,9.7,9.62,9.63,194986.0,9.7,9.7,9.62,9.63,194986.0
2024-12-27 09:40:00,9.62,9.73,9.6,9.68,154295.0,9.62,9.73,9.6,9.68,154295.0
2024-12-27 09:45:00,9.68,9.68,9.63,9.64,96231.0,9.68,9.68,9.63,9.64,96231.0
2024-12-27 09:50:00,9.65,9.67,9.63,9.64,78063.0,9.65,9.67,9.63,9.64,78063.0
2024-12-27 09:55:00,9.64,9.67,9.61,9.64,119285.0,9.64,9.67,9.61,9.64,119285.0
2024-12-27 10:00:00,9.63,9.64,9.6,9.61,99220.0,9.63,9.64,9.6,9.61,99220.0
2024-12-27 10:05:00,9.61,9.66,9.59,9.64,106811.0,9.61,9.66,9.59,9.64,106811.0
2024-12-27 10:10:00,9.65,9.67,9.61,9.62,103159.0,9.65,9.67,9.61,9.62,103159.0
2024-12-27 10:15:00,9.61,9.61,9.55,9.59,348109.0,9.61,9.61,9.55,9.59,348109.0
2024-12-27 10:20:00,9.59,9.6,9.56,9.6,148635.0,9.59,9.6,9.56,9.6,148635.0
2024-12-27 10:25:00,9.59,9.6,9.55,9.56,106545.0,9.59,9.6,9.55,9.56,106545.0
2024-12-27 10:30:00,9.55,9.6,9.55,9.6,99450.0,9.55,9.6,9.55,9.6,99450.0
2024-12-27 10:35:00,9.59,9.62,9.59,9.61,98783.0,9.59,9.62,9.59,9.61,98783.0
2024-12-27 10:40:00,9.61,9.66,9.59,9.64,93483.0,9.61,9.66,9.59,9.64,93483.0
2024-12-27 10:45:00,9.64,9.71,9.64,9.7,176725.0,9.64,9.71,9.64,9.7,176725.0
2024-12-27 10:50:00,9.7,9.7,9.66,9.68,146577.0,9.7,9.7,9.66,9.68,146577.0
2024-12-27 10:55:00,9.68,9.7,9.64,9.64,65970.0,9.68,9.7,9.64,9.64,65970.0
2024-12-27 11:00:00,9.64,9.65,9.59,9.6,131763.0,9.64,9.65,9.59,9.6,131763.0
2024-12-27 11:05:00,9.61,9.62,9.6,9.62,59532.0,9.61,9.62,9.6,9.62,59532.0
2024-12-27 11:10:00,9.61,9.63,9.6,9.61,26323.0,9.61,9.63,9.6,9.61,26323.0
2024-12-27 11:15:00,9.61,9.62,9.6,9.61,23258.0,9.61,9.62,9.6,9.61,23258.0
2024-12-27 11:20:00,9.61,9.64,9.59,9.63,94102.0,9.61,9.64,9.59,9.63,94102.0
2024-12-27 11:25:00,9.64,9.65,9.63,9.65,48259.0,9.64,9.65,9.63,9.65,48259.0
2024-12-27 11:30:00,9.64,9.65,9.62,9.64,79163.0,9.64,9.65,9.62,9.64,79163.0
2024-12-27 11:35:00,9.64,9.65,9.62,9.63,49337.0,9.64,9.65,9.62,9.63,49337.0
2024-12-27 11:40:00,9.63,9.64,9.6,9.61,80113.0,9.63,9.64,9.6,9.61,80113.0
2024-12-27 11:45:00,9.61,9.62,9.59,9.6,83245.0,9.61,9.62,9.59,9.6,83245.0
2024-12-27 11:50:00,9.6,9.6,9.56,9.57,110829.0,9.6,9.6,9.56,9.57,110829.0
2024-12-27 11:55:00,9.57,9.58,9.54,9.57,192168.0,9.57,9.58,9.54,9.57,192168.0
2024-12-27 12:00:00,9.57,9.6,9.56,9.59,48453.0,9.57,9.6,9.56,9.59,48453.0
2024-12-27 12:05:00,9.6,9.6,9.57,9.58,32667.0,9.6,9.6,9.57,9.58,32667.0
2024-12-27 12:10:00,9.57,9.58,9.56,9.56,39394.0,9.57,9.58,9.56,9.56,39394.0
2024-12-27 12:15:00,9.57,9.57,9.55,9.57,53719.0,9.57,9.57,9.55,9.57,53719.0
2024-12-27 12:20:00,9.57,9.61,9.56,9.6,107460.0,9.57,9.61,9.56,9.6,107460.0
2024-12-27 12:25:00,9.61,9.63,9.6,9.62,74647.0,9.61,9.63,9.6,9.62,74647.0
2024-12-27 12:30:00,9.62,9.64,9.61,9.63,59943.0,9.62,9.64,9.61,9.63,59943.0
2024-12-27 12:35:00,9.62,9.63,9.61,9.62,37379.0,9.62,9.63,9.61,9.62,37379.0
2024-12-27 12:40:00,9.62,9.63,9.61,9.62,77925.0,9.62,9.63,9.61,9.62,77925.0
2024-12-27 12:45:00,9.63,9.63,9.61,9.62,93098.0,9.63,9.63,9.61,9.62,93098.0
2024-12-27 12:50:00,9.62,9.63,9.61,9.63,34796.0,9.62,9.63,9.61,9.63,34796.0
2024-12-27 12:55:00,9.63,9.64,9.59,9.62,78874.0,9.63,9.64,9.59,9.62,78874.0
2024-12-27 13:00:00,9.62,9.65,9.61,9.65,115840.0,9.62,9.65,9.61,9.65,115840.0
2024-12-27 13:05:00,9.64,9.65,9.62,9.63,39898.0,9.64,9.65,9.62,9.63,39898.0
2024-12-27 13:10:00,9.63,9.63,9.62,9.63,26744.0,9.63,9.63,9.62,9.63,26744.0
2024-12-27 13:15:00,9.63,9.65,9.62,9.63,92527.0,9.63,9.65,9.62,9.63,92527.0
2024-12-27 13:20:00,9.63,9.65,9.62,9.63,90230.0,9.63,9.65,9.62,9.63,90230.0
2024-12-27 13:25:00,9.64,9.66,9.64,9.66,115466.0,9.64,9.66,9.64,9.66,115466.0
2024-12-27 13:30:00,9.66,9.67,9.65,9.66,83907.0,9.66,9.67,9.65,9.66,83907.0
2024-12-27 13:35:00,9.65,9.66,9.64,9.65,74377.0,9.65,9.66,9.64,9.65,74377.0
2024-12-27 13:40:00,9.66,9.66,9.64,9.64,75982.0,9.66,9.66,9.64,9.64,75982.0
2024-12-27 13:45:00,9.64,9.65,9.61,9.62,50807.0,9.64,9.65,9.61,9.62,50807.0
2024-12-27 13:50:00,9.62,9.64,9.61,9.64,41132.0,9.62,9.64,9.61,9.64,41132.0
2024-12-27 13:55:00,9.63,9.65,9.62,9.62,67475.0,9.63,9.65,9.62,9.62,67475.0
2024-12-27 14:00:00,9.63,9.63,9.6,9.61,138961.0,9.63,9.63,9.6,9.61,138961.0
2024-12-27 14:05:00,9.61,9.62,9.6,9.62,69326.0,9.61,9.62,9.6,9.62,69326.0
2024-12-27 14:10:00,9.62,9.62,9.61,9.62,41460.0,9.62,9.62,9.61,9.62,41460.0
2024-12-27 14:15:00,9.61,9.64,9.6,9.64,98742.0,9.61,9.64,9.6,9.64,98742.0
2024-12-27 14:20:00,9.64,9.64,9.62,9.63,45469.0,9.64,9.64,9.62,9.63,45469.0
2024-12-27 14:25:00,9.62,9.63,9.61,9.62,32427.0,9.62,9.63,9.61,9.62,32427.0
2024-12-27 14:30:00,9.61,9.62,9.6,9.62,63000.0,9.61,9.62,9.6,9.62,63000.0
2024-12-27 14:35:00,9.62,9.64,9.61,9.62,63413.0,9.62,9.64,9.61,9.62,63413.0
2024-12-27 14:40:00,9.62,9.63,9.62,9.62,69613.0,9.62,9.63,9.62,9.62,69613.0
2024-12-27 14:45:00,9.63,9.65,9.63,9.64,101848.0,9.63,9.65,9.63,9.64,101848.0
2024-12-27 14:50:00,9.64,9.66,9.63,9.66,131379.0,9.64,9.66,9.63,9.66,131379.0
2024-12-27 14:55:00,9.66,9.67,9.65,9.67,102826.0,9.66,9.67,9.65,9.67,102826.0
2024-12-27 15:00:00,9.67,9.68,9.65,9.66,78618.0,9.67,9.68,9.65,9.66,78618.0
2024-12-27 15:05:00,9.66,9.67,9.64,9.67,59658.0,9.66,9.67,9.64,9.67,59658.0
2024-12-27 15:10:00,9.67,9.67,9.64,9.64,103370.0,9.67,9.67,9.64,9.64,103370.0
2024-12-27 15:15:00,9.65,9.65,9.63,9.64,62379.0,9.65,9.65,9.63,9.64,62379.0
2024-12-27 15:20:00,9.63,9.65,9.63,9.64,128187.0,9.63,9.65,9.63,9.64,128187.0
2024-12-27 15:25:00,9.64,9.65,9.63,9.63,72835.0,9.64,9.65,9.63,9.63,72835.0
2024-12-27 15:30:00,9.64,9.65,9.63,9.64,189068.0,9.64,9.65,9.63,9.64,189068.0
2024-12-27 15:35:00,9.64,9.65,9.61,9.62,164699.0,9.64,9.65,9.61,9.62,164699.0
2024-12-27 15:40:00,9.61,9.62,9.59,9.6,224910.0,9.61,9.62,9.59,9.6,224910.0
2024-12-27 15:45:00,9.6,9.62,9.59,9.62,226179.0,9.6,9.62,9.59,9.62,226179.0
2024-12-27 15:50:00,9.62,9.65,9.6,9.62,545264.0,9.62,9.65,9.6,9.62,545264.0
2024-12-27 15:55:00,9.62,9.65,9.6,9.64,982445.0,9.62,9.65,9.6,9.64,982445.0
2024-12-30 09:30:00,9.48,9.53,9.38,9.46,537593.0,9.48,9.53,9.38,9.46,537593.0
2024-12-30 09:35:00,9.46,9.46,9.37,9.42,188097.0,9.46,9.46,9.37,9.42,188097.0
2024-12-30 09:40:00,9.42,9.44,9.38,9.4,209983.0,9.42,9.44,9.38,9.4,209983.0
2024-12-30 09:45:00,9.41,9.41,9.31,9.34,345341.0,9.41,9.41,9.31,9.34,345341.0
2024-12-30 09:50:00,9.34,9.4,9.33,9.39,174098.0,9.34,9.4,9.33,9.39,174098.0
2024-12-30 09:55:00,9.39,9.41,9.35,9.36,170232.0,9.39,9.41,9.35,9.36,170232.0
2024-12-30 10:00:00,9.37,9.4,9.33,9.39,179331.0,9.37,9.4,9.33,9.39,179331.0
2024-12-30 10:05:00,9.39,9.42,9.37,9.38,151235.0,9.39,9.42,9.37,9.38,151235.0
2024-12-30 10:10:00,9.38,9.4,9.36,9.38,110658.0,9.38,9.4,9.36,9.38,110658.0
2024-12-30 10:15:00,9.38,9.39,9.35,9.35,89808.0,9.38,9.39,9.35,9.35,89808.0
2024-12-30 10:20:00,9.35,9.39,9.35,9.37,90381.0,9.35,9.39,9.35,9.37,90381.0
2024-12-30 10:25:00,9.37,9.39,9.32,9.33,189873.0,9.37,9.39,9.32,9.33,189873.0
2024-12-30 10:30:00,9.34,9.36,9.33,9.34,112048.0,9.34,9.36,9.33,9.34,112048.0
2024-12-30 10:35:00,9.34,9.35,9.31,9.33,89641.0,9.34,9.35,9.31,9.33,89641.0
2024-12-30 10:40:00,9.33,9.36,9.33,9.35,71160.0,9.33,9.36,9.33,9.35,71160.0
2024-12-30 10:45:00,9.34,9.36,9.32,9.33,87563.0,9.34,9.36,9.32,9.33,87563.0
2024-12-30 10:50:00,9.32,9.34,9.3,9.31,209878.0,9.32,9.34,9.3,9.31,209878.0
2024-12-30 10:55:00,9.31,9.35,9.31,9.34,76738.0,9.31,9.35,9.31,9.34,76738.0
2024-12-30 11:00:00,9.33,9.36,9.32,9.34,170126.0,9.33,9.36,9.32,9.34,170126.0
2024-12-30 11:05:00,9.34,9.39,9.34,9.38,254175.0,9.34,9.39,9.34,9.38,254175.0
2024-12-30 11:10:00,9.38,9.4,9.36,9.38,200282.0,9.38,9.4,9.36,9.38,200282.0
2024-12-30 11:15:00,9.38,9.38,9.36,9.37,94147.0,9.38,9.38,9.36,9.37,94147.0
2024-12-30 11:20:00,9.38,9.39,9.33,9.34,133924.0,9.38,9.39,9.33,9.34,133924.0
2024-12-30 11:25:00,9.34,9.37,9.33,9.36,103058.0,9.34,9.37,9.33,9.36,103058.0
2024-12-30 11:30:00,9.37,9.39,9.36,9.39,71573.0,9.37,9.39,9.36,9.39,71573.0
2024-12-30 11:35:00,9.38,9.42,9.37,9.38,220135.0,9.38,9.42,9.37,9.38,220135.0
2024-12-30 11:40:00,9.38,9.38,9.37,9.38,62340.0,9.38,9.38,9.37,9.38,62340.0
2024-12-30 11:45:00,9.38,9.39,9.34,9.35,122672.0,9.38,9.39,9.34,9.35,122672.0
2024-12-30 11:50:00,9.35,9.37,9.33,9.36,119415.0,9.35,9.37,9.33,9.36,119415.0
2024-12-30 11:55:00,9.35,9.36,9.35,9.35,58903.0,9.35,9.36,9.35,9.35,58903.0
2024-12-30 12:00:00,9.35,9.37,9.35,9.37,67855.0,9.35,9.37,9.35,9.37,67855.0
2024-12-30 12:05:00,9.37,9.4,9.36,9.4,94207.0,9.37,9.4,9.36,9.4,94207.0
2024-12-30 12:10:00,9.39,9.43,9.39,9.43,227728.0,9.39,9.43,9.39,9.43,227728.0
2024-12-30 12:15:00,9.43,9.43,9.38,9.39,123820.0,9.43,9.43,9.38,9.39,123820.0
2024-12-30 12:20:00,9.39,9.4,9.37,9.39,86873.0,9.39,9.4,9.37,9.39,86873.0
2024-12-30 12:25:00,9.39,9.39,9.34,9.35,310457.0,9.39,9.39,9.34,9.35,310457.0
2024-12-30 12:30:00,9.34,9.39,9.34,9.37,132048.0,9.34,9.39,9.34,9.37,132048.0
2024-12-30 12:35:00,9.37,9.4,9.36,9.38,220512.0,9.37,9.4,9.36,9.38,220512.0
2024-12-30 12:40:00,9.38,9.41,9.37,9.4,123011.0,9.38,9.41,9.37,9.4,123011.0
2024-12-30 12:45:00,9.39,9.42,9.39,9.41,78800.0,9.39,9.42,9.39,9.41,78800.0
2024-12-30 12:50:00,9.42,9.42,9.39,9.39,99740.0,9.42,9.42,9.39,9.39,99740.0
2024-12-30 12:55:00,9.39,9.41,9.37,9.38,125369.0,9.39,9.41,9.37,9.38,125369.0
2024-12-30 13:00:00,9.38,9.38,9.35,9.37,105268.0,9.38,9.38,9.35,9.37,105268.0
2024-12-30 13:05:00,9.37,9.37,9.36,9.37,70006.0,9.37,9.37,9.36,9.37,70006.0
2024-12-30 13:10:00,9.36,9.37,9.35,9.35,79647.0,9.36,9.37,9.35,9.35,79647.0
2024-12-30 13:15:00,9.36,9.36,9.34,9.35,71955.0,9.36,9.36,9.34,9.35,71955.0
2024-12-30 13:20:00,9.35,9.35,9.34,9.35,45324.0,9.35,9.35,9.34,9.35,45324.0
2024-12-30 13:25:00,9.35,9.36,9.34,9.35,128153.0,9.35,9.36,9.34,9.35,128153.0
2024-12-30 13:30:00,9.35,9.36,9.34,9.36,43532.0,9.35,9.36,9.34,9.36,43532.0
2024-12-30 13:35:00,9.36,9.36,9.32,9.33,155337.0,9.36,9.36,9.32,9.33,155337.0
2024-12-30 13:40:00,9.32,9.35,9.32,9.35,60500.0,9.32,9.35,9.32,9.35,60500.0
2024-12-30 13:45:00,9.35,9.35,9.32,9.33,84668.0,9.35,9.35,9.32,9.33,84668.0
2024-12-30 13:50:00,9.33,9.34,9.32,9.34,75866.0,9.33,9.34,9.32,9.34,75866.0
2024-12-30 13:55:00,9.34,9.34,9.32,9.33,72528.0,9.34,9.34,9.32,9.33,72528.0
2024-12-30 14:00:00,9.32,9.35,9.32,9.33,107473.0,9.32,9.35,9.32,9.33,107473.0
2024-12-30 14:05:00,9.32,9.33,9.3,9.32,130468.0,9.32,9.33,9.3,9.32,130468.0
2024-12-30 14:10:00,9.32,9.32,9.29,9.32,236207.0,9.32,9.32,9.29,9.32,236207.0
2024-12-30 14:15:00,9.32,9.33,9.31,9.31,95736.0,9.32,9.33,9.31,9.31,95736.0
2024-12-30 14:20:00,9.32,9.32,9.27,9.28,129843.0,9.32,9.32,9.27,9.28,129843.0
2024-12-30 14:25:00,9.28,9.31,9.27,9.29,114172.0,9.28,9.31,9.27,9.29,114172.0
2024-12-30 14:30:00,9.29,9.3,9.28,9.29,38947.0,9.29,9.3,9.28,9.29,38947.0
2024-12-30 14:35:00,9.29,9.29,9.27,9.28,93347.0,9.29,9.29,9.27,9.28,93347.0
2024-12-30 14:40:00,9.28,9.3,9.28,9.29,54223.0,9.28,9.3,9.28,9.29,54223.0
2024-12-30 14:45:00,9.3,9.32,9.29,9.3,67252.0,9.3,9.32,9.29,9.3,67252.0
2024-12-30 14:50:00,9.3,9.32,9.3,9.32,104863.0,9.3,9.32,9.3,9.32,104863.0
2024-12-30 14:55:00,9.32,9.32,9.29,9.31,83770.0,9.32,9.32,9.29,9.31,83770.0
2024-12-30 15:00:00,9.3,9.31,9.29,9.29,79542.0,9.3,9.31,9.29,9.29,79542.0
2024-12-30 15:05:00,9.29,9.3,9.29,9.3,53609.0,9.29,9.3,9.29,9.3,53609.0
2024-12-30 15:10:00,9.29,9.31,9.28,9.31,110248.0,9.29,9.31,9.28,9.31,110248.0
2024-12-30 15:15:00,9.3,9.32,9.29,9.32,192452.0,9.3,9.32,9.29,9.32,192452.0
2024-12-30 15:20:00,9.31,9.32,9.29,9.29,102329.0,9.31,9.32,9.29,9.29,102329.0
2024-12-30 15:25:00,9.29,9.32,9.29,9.29,145435.0,9.29,9.32,9.29,9.29,145435.0
2024-12-30 15:30:00,9.29,9.3,9.27,9.27,156045.0,9.29,9.3,9.27,9.27,156045.0
2024-12-30 15:35:00,9.28,9.28,9.26,9.26,201429.0,9.28,9.28,9.26,9.26,201429.0
2024-12-30 15:40:00,9.26,9.27,9.23,9.27,441641.0,9.26,9.27,9.23,9.27,441641.0
2024-12-30 15:45:00,9.27,9.29,9.26,9.28,234121.0,9.27,9.29,9.26,9.28,234121.0
2024-12-30 15:50:00,9.27,9.3,9.26,9.28,287588.0,9.27,9.3,9.26,9.28,287588.0
2024-12-30 15:55:00,9.27,9.29,9.26,9.27,821736.0,9.27,9.29,9.26,9.27,821736.0
2024-12-31 09:30:00,9.31,9.39,9.28,9.37,632100.0,9.31,9.39,9.28,9.37,632100.0
2024-12-31 09:35:00,9.37,9.42,9.32,9.35,140720.0,9.37,9.42,9.32,9.35,140720.0
2024-12-31 09:40:00,9.35,9.42,9.33,9.41,224552.0,9.35,9.42,9.33,9.41,224552.0
2024-12-31 09:45:00,9.41,9.42,9.39,9.39,185100.0,9.41,9.42,9.39,9.39,185100.0
2024-12-31 09:50:00,9.39,9.46,9.39,9.43,389052.0,9.39,9.46,9.39,9.43,389052.0
2024-12-31 09:55:00,9.43,9.44,9.42,9.43,124597.0,9.43,9.44,9.42,9.43,124597.0
2024-12-31 10:00:00,9.43,9.47,9.42,9.47,155263.0,9.43,9.47,9.42,9.47,155263.0
2024-12-31 10:05:00,9.46,9.47,9.42,9.43,156063.0,9.46,9.47,9.42,9.43,156063.0
2024-12-31 10:10:00,9.42,9.45,9.42,9.44,136277.0,9.42,9.45,9.42,9.44,136277.0
2024-12-31 10:15:00,9.44,9.48,9.42,9.47,158739.0,9.44,9.48,9.42,9.47,158739.0
2024-12-31 10:20:00,9.47,9.5,9.47,9.49,161029.0,9.47,9.5,9.47,9.49,161029.0
2024-12-31 10:25:00,9.49,9.5,9.43,9.44,140322.0,9.49,9.5,9.43,9.44,140322.0
2024-12-31 10:30:00,9.44,9.46,9.43,9.45,107605.0,9.44,9.46,9.43,9.45,107605.0
2024-12-31 10:35:00,9.46,9.51,9.46,9.5,177804.0,9.46,9.51,9.46,9.5,177804.0
2024-12-31 10:40:00,9.49,9.51,9.49,9.51,168174.0,9.49,9.51,9.49,9.51,168174.0
2024-12-31 10:45:00,9.5,9.51,9.49,9.51,145017.0,9.5,9.51,9.49,9.51,145017.0
2024-12-31 10:50:00,9.5,9.51,9.47,9.5,105553.0,9.5,9.51,9.47,9.5,105553.0
2024-12-31 10:55:00,9.49,9.5,9.44,9.45,93915.0,9.49,9.5,9.44,9.45,93915.0
2024-12-31 11:00:00,9.45,9.47,9.44,9.46,121918.0,9.45,9.47,9.44,9.46,121918.0
2024-12-31 11:05:00,9.45,9.46,9.4,9.4,226246.0,9.45,9.46,9.4,9.4,226246.0
2024-12-31 11:10:00,9.41,9.45,9.38,9.45,201551.0,9.41,9.45,9.38,9.45,201551.0
2024-12-31 11:15:00,9.45,9.45,9.39,9.39,86894.0,9.45,9.45,9.39,9.39,86894.0
2024-12-31 11:20:00,9.39,9.44,9.39,9.41,119249.0,9.39,9.44,9.39,9.41,119249.0
2024-12-31 11:25:00,9.41,9.42,9.37,9.38,103622.0,9.41,9.42,9.37,9.38,103622.0
2024-12-31 11:30:00,9.38,9.39,9.35,9.37,124074.0,9.38,9.39,9.35,9.37,124074.0
2024-12-31 11:35:00,9.37,9.38,9.35,9.36,82359.0,9.37,9.38,9.35,9.36,82359.0
2024-12-31 11:40:00,9.35,9.36,9.35,9.36,61580.0,9.35,9.36,9.35,9.36,61580.0
2024-12-31 11:45:00,9.36,9.37,9.34,9.36,137900.0,9.36,9.37,9.34,9.36,137900.0
2024-12-31 11:50:00,9.37,9.37,9.35,9.36,89815.0,9.37,9.37,9.35,9.36,89815.0
2024-12-31 11:55:00,9.35,9.36,9.3,9.33,142169.0,9.35,9.36,9.3,9.33,142169.0
2024-12-31 12:00:00,9.33,9.34,9.31,9.33,65327.0,9.33,9.34,9.31,9.33,65327.0
2024-12-31 12:05:00,9.33,9.34,9.32,9.33,40746.0,9.33,9.34,9.32,9.33,40746.0
2024-12-31 12:10:00,9.33,9.33,9.31,9.31,80988.0,9.33,9.33,9.31,9.31,80988.0
2024-12-31 12:15:00,9.32,9.33,9.31,9.31,126015.0,9.32,9.33,9.31,9.31,126015.0
2024-12-31 12:20:00,9.32,9.33,9.3,9.32,92697.0,9.32,9.33,9.3,9.32,92697.0
2024-12-31 12:25:00,9.31,9.32,9.3,9.3,73191.0,9.31,9.32,9.3,9.3,73191.0
2024-12-31 12:30:00,9.3,9.31,9.27,9.3,127053.0,9.3,9.31,9.27,9.3,127053.0
2024-12-31 12:35:00,9.3,9.32,9.29,9.31,128274.0,9.3,9.32,9.29,9.31,128274.0
2024-12-31 12:40:00,9.32,9.33,9.3,9.33,59011.0,9.32,9.33,9.3,9.33,59011.0
2024-12-31 12:45:00,9.33,9.33,9.32,9.32,41993.0,9.33,9.33,9.32,9.32,41993.0
2024-12-31 12:50:00,9.33,9.33,9.31,9.33,41636.0,9.33,9.33,9.31,9.33,41636.0
2024-12-31 12:55:00,9.33,9.34,9.32,9.34,60649.0,9.33,9.34,9.32,9.34,60649.0
2024-12-31 13:00:00,9.33,9.35,9.32,9.32,48931.0,9.33,9.35,9.32,9.32,48931.0
2024-12-31 13:05:00,9.32,9.33,9.3,9.31,73724.0,9.32,9.33,9.3,9.31,73724.0
2024-12-31 13:10:00,9.3,9.31,9.27,9.28,190669.0,9.3,9.31,9.27,9.28,190669.0
2024-12-31 13:15:00,9.28,9.29,9.27,9.28,72107.0,9.28,9.29,9.27,9.28,72107.0
2024-12-31 13:20:00,9.28,9.28,9.25,9.25,76529.0,9.28,9.28,9.25,9.25,76529.0
2024-12-31 13:25:00,9.25,9.28,9.25,9.27,104005.0,9.25,9.28,9.25,9.27,104005.0
2024-12-31 13:30:00,9.27,9.3,9.26,9.29,117293.0,9.27,9.3,9.26,9.29,117293.0
2024-12-31 13:35:00,9.29,9.3,9.28,9.29,105776.0,9.29,9.3,9.28,9.29,105776.0
2024-12-31 13:40:00,9.3,9.3,9.29,9.29,22421.0,9.3,9.3,9.29,9.29,22421.0
2024-12-31 13:45:00,9.29,9.31,9.29,9.29,87988.0,9.29,9.31,9.29,9.29,87988.0
2024-12-31 13:50:00,9.3,9.31,9.29,9.3,50747.0,9.3,9.31,9.29,9.3,50747.0
2024-12-31 13:55:00,9.31,9.31,9.29,9.29,121484.0,9.31,9.31,9.29,9.29,121484.0
2024-12-31 14:00:00,9.3,9.3,9.26,9.27,171146.0,9.3,9.3,9.26,9.27,171146.0
2024-12-31 14:05:00,9.27,9.29,9.26,9.29,26446.0,9.27,9.29,9.26,9.29,26446.0
2024-12-31 14:10:00,9.28,9.3,9.28,9.29,31082.0,9.28,9.3,9.28,9.29,31082.0
2024-12-31 14:15:00,9.3,9.3,9.26,9.26,60598.0,9.3,9.3,9.26,9.26,60598.0
2024-12-31 14:20:00,9.26,9.27,9.25,9.26,77982.0,9.26,9.27,9.25,9.26,77982.0
2024-12-31 14:25:00,9.26,9.28,9.25,9.26,78878.0,9.26,9.28,9.25,9.26,78878.0
2024-12-31 14:30:00,9.27,9.27,9.22,9.24,204657.0,9.27,9.27,9.22,9.24,204657.0
2024-12-31 14:35:00,9.24,9.25,9.23,9.24,179834.0,9.24,9.25,9.23,9.24,179834.0
2024-12-31 14:40:00,9.24,9.24,9.22,9.22,85899.0,9.24,9.24,9.22,9.22,85899.0
2024-12-31 14:45:00,9.22,9.24,9.22,9.23,54138.0,9.22,9.24,9.22,9.23,54138.0
2024-12-31 14:50:00,9.22,9.25,9.22,9.25,65568.0,9.22,9.25,9.22,9.25,65568.0
2024-12-31 14:55:00,9.24,9.27,9.24,9.26,94633.0,9.24,9.27,9.24,9.26,94633.0
2024-12-31 15:00:00,9.27,9.27,9.25,9.26,31233.0,9.27,9.27,9.25,9.26,31233.0
2024-12-31 15:05:00,9.26,9.27,9.25,9.27,33368.0,9.26,9.27,9.25,9.27,33368.0
2024-12-31 15:10:00,9.27,9.27,9.24,9.24,71735.0,9.27,9.27,9.24,9.24,71735.0
2024-12-31 15:15:00,9.25,9.26,9.23,9.24,84335.0,9.25,9.26,9.23,9.24,84335.0
2024-12-31 15:20:00,9.24,9.25,9.23,9.24,64213.0,9.24,9.25,9.23,9.24,64213.0
2024-12-31 15:25:00,9.23,9.26,9.23,9.24,120765.0,9.23,9.26,9.23,9.24,120765.0
2024-12-31 15:30:00,9.25,9.26,9.24,9.26,118113.0,9.25,9.26,9.24,9.26,118113.0
2024-12-31 15:35:00,9.25,9.29,9.25,9.27,146345.0,9.25,9.29,9.25,9.27,146345.0
2024-12-31 15:40:00,9.28,9.29,9.27,9.29,168255.0,9.28,9.29,9.27,9.29,168255.0
2024-12-31 15:45:00,9.29,9.33,9.28,9.32,216423.0,9.29,9.33,9.28,9.32,216423.0
2024-12-31 15:50:00,9.32,9.34,9.3,9.3,399415.0,9.32,9.34,9.3,9.3,399415.0
2024-12-31 15:55:00,9.31,9.34,9.3,9.34,659183.0,9.31,9.34,9.3,9.34,659183.0
2025-01-02 09:30:00,9.39,9.5,9.35,9.48,591280.0,9.39,9.5,9.35,9.48,591280.0
2025-01-02 09:35:00,9.48,9.56,9.42,9.46,412427.0,9.48,9.56,9.42,9.46,412427.0
2025-01-02 09:40:00,9.47,9.57,9.46,9.55,240484.0,9.47,9.57,9.46,9.55,240484.0
2025-01-02 09:45:00,9.55,9.59,9.53,9.54,192014.0,9.55,9.59,9.53,9.54,192014.0
2025-01-02 09:50:00,9.54,9.59,9.52,9.58,355558.0,9.54,9.59,9.52,9.58,355558.0
2025-01-02 09:55:00,9.58,9.58,9.46,9.52,311546.0,9.58,9.58,9.46,9.52,311546.0
2025-01-02 10:00:00,9.52,9.59,9.47,9.47,406507.0,9.52,9.59,9.47,9.47,406507.0
2025-01-02 10:05:00,9.47,9.51,9.44,9.48,186418.0,9.47,9.51,9.44,9.48,186418.0
2025-01-02 10:10:00,9.48,9.49,9.39,9.39,205932.0,9.48,9.49,9.39,9.39,205932.0
2025-01-02 10:15:00,9.4,9.47,9.39,9.43,136368.0,9.4,9.47,9.39,9.43,136368.0
2025-01-02 10:20:00,9.43,9.43,9.37,9.39,213185.0,9.43,9.43,9.37,9.39,213185.0
2025-01-02 10:25:00,9.39,9.43,9.39,9.39,136793.0,9.39,9.43,9.39,9.39,136793.0
2025-01-02 10:30:00,9.39,9.42,9.39,9.41,129669.0,9.39,9.42,9.39,9.41,129669.0
2025-01-02 10:35:00,9.41,9.43,9.37,9.38,138276.0,9.41,9.43,9.37,9.38,138276.0
2025-01-02 10:40:00,9.39,9.4,9.35,9.38,136336.0,9.39,9.4,9.35,9.38,136336.0
2025-01-02 10:45:00,9.38,9.4,9.38,9.39,100264.0,9.38,9.4,9.38,9.39,100264.0
2025-01-02 10:50:00,9.4,9.42,9.38,9.4,165547.0,9.4,9.42,9.38,9.4,165547.0
2025-01-02 10:55:00,9.4,9.41,9.36,9.38,98657.0,9.4,9.41,9.36,9.38,98657.0
2025-01-02 11:00:00,9.38,9.39,9.33,9.33,235197.0,9.38,9.39,9.33,9.33,235197.0
2025-01-02 11:05:00,9.34,9.34,9.31,9.33,146036.0,9.34,9.34,9.31,9.33,146036.0
2025-01-02 11:10:00,9.33,9.33,9.3,9.31,87343.0,9.33,9.33,9.3,9.31,87343.0
2025-01-02 11:15:00,9.32,9.32,9.3,9.32,94603.0,9.32,9.32,9.3,9.32,94603.0
2025-01-02 11:20:00,9.32,9.32,9.26,9.28,265395.0,9.32,9.32,9.26,9.28,265395.0
2025-01-02 11:25:00,9.28,9.31,9.28,9.29,127091.0,9.28,9.31,9.28,9.29,127091.0
2025-01-02 11:30:00,9.29,9.3,9.27,9.29,86952.0,9.29,9.3,9.27,9.29,86952.0
2025-01-02 11:35:00,9.29,9.31,9.28,9.3,69995.0,9.29,9.31,9.28,9.3,69995.0
2025-01-02 11:40:00,9.3,9.32,9.28,9.28,51597.0,9.3,9.32,9.28,9.28,51597.0
2025-01-02 11:45:00,9.29,9.29,9.26,9.27,64558.0,9.29,9.29,9.26,9.27,64558.0
2025-01-02 11:50:00,9.27,9.27,9.26,9.27,65973.0,9.27,9.27,9.26,9.27,65973.0
2025-01-02 11:55:00,9.27,9.27,9.24,9.26,132335.0,9.27,9.27,9.24,9.26,132335.0
2025-01-02 12:00:00,9.26,9.28,9.25,9.27,67818.0,9.26,9.28,9.25,9.27,67818.0
2025-01-02 12:05:00,9.27,9.28,9.26,9.28,52024.0,9.27,9.28,9.26,9.28,52024.0
2025-01-02 12:10:00,9.28,9.29,9.27,9.29,54544.0,9.28,9.29,9.27,9.29,54544.0
2025-01-02 12:15:00,9.29,9.32,9.28,9.3,75744.0,9.29,9.32,9.28,9.3,75744.0
2025-01-02 12:20:00,9.29,9.3,9.28,9.29,105769.0,9.29,9.3,9.28,9.29,105769.0
2025-01-02 12:25:00,9.28,9.29,9.24,9.24,122355.0,9.28,9.29,9.24,9.24,122355.0
2025-01-02 12:30:00,9.25,9.27,9.23,9.25,342177.0,9.25,9.27,9.23,9.25,342177.0
2025-01-02 12:35:00,9.26,9.27,9.24,9.24,108586.0,9.26,9.27,9.24,9.24,108586.0
2025-01-02 12:40:00,9.25,9.26,9.23,9.24,115655.0,9.25,9.26,9.23,9.24,115655.0
2025-01-02 12:45:00,9.25,9.25,9.23,9.23,50199.0,9.25,9.25,9.23,9.23,50199.0
2025-01-02 12:50:00,9.23,9.25,9.22,9.22,165916.0,9.23,9.25,9.22,9.22,165916.0
2025-01-02 12:55:00,9.22,9.26,9.22,9.25,58749.0,9.22,9.26,9.22,9.25,58749.0
2025-01-02 13:00:00,9.25,9.26,9.18,9.19,228407.0,9.25,9.26,9.18,9.19,228407.0
2025-01-02 13:05:00,9.18,9.21,9.18,9.2,88887.0,9.18,9.21,9.18,9.2,88887.0
2025-01-02 13:10:00,9.2,9.2,9.15,9.16,214794.0,9.2,9.2,9.15,9.16,214794.0
2025-01-02 13:15:00,9.15,9.17,9.15,9.17,114972.0,9.15,9.17,9.15,9.17,114972.0
2025-01-02 13:20:00,9.17,9.18,9.13,9.13,364696.0,9.17,9.18,9.13,9.13,364696.0
2025-01-02 13:25:00,9.14,9.15,9.12,9.13,159919.0,9.14,9.15,9.12,9.13,159919.0
2025-01-02 13:30:00,9.13,9.13,9.1,9.11,213238.0,9.13,9.13,9.1,9.11,213238.0
2025-01-02 13:35:00,9.12,9.14,9.11,9.12,167523.0,9.12,9.14,9.11,9.12,167523.0
2025-01-02 13:40:00,9.12,9.13,9.1,9.12,142215.0,9.12,9.13,9.1,9.12,142215.0
2025-01-02 13:45:00,9.11,9.12,9.09,9.1,309636.0,9.11,9.12,9.09,9.1,309636.0
2025-01-02 13:50:00,9.1,9.14,9.09,9.13,89222.0,9.1,9.14,9.09,9.13,89222.0
2025-01-02 13:55:00,9.13,9.15,9.13,9.14,62242.0,9.13,9.15,9.13,9.14,62242.0
2025-01-02 14:00:00,9.14,9.16,9.14,9.16,60552.0,9.14,9.16,9.14,9.16,60552.0
2025-01-02 14:05:00,9.16,9.17,9.13,9.13,91347.0,9.16,9.17,9.13,9.13,91347.0
2025-01-02 14:10:00,9.13,9.14,9.09,9.1,110941.0,9.13,9.14,9.09,9.1,110941.0
2025-01-02 14:15:00,9.1,9.11,9.09,9.09,143365.0,9.1,9.11,9.09,9.09,143365.0
2025-01-02 14:20:00,9.09,9.12,9.08,9.12,135242.0,9.09,9.12,9.08,9.12,135242.0
2025-01-02 14:25:00,9.12,9.13,9.11,9.13,116525.0,9.12,9.13,9.11,9.13,116525.0
2025-01-02 14:30:00,9.13,9.13,9.1,9.12,120787.0,9.13,9.13,9.1,9.12,120787.0
2025-01-02 14:35:00,9.12,9.12,9.09,9.1,68641.0,9.12,9.12,9.09,9.1,68641.0
2025-01-02 14:40:00,9.1,9.11,9.09,9.1,48224.0,9.1,9.11,9.09,9.1,48224.0
2025-01-02 14:45:00,9.1,9.12,9.09,9.11,80754.0,9.1,9.12,9.09,9.11,80754.0
2025-01-02 14:50:00,9.12,9.13,9.11,9.13,61520.0,9.12,9.13,9.11,9.13,61520.0
2025-01-02 14:55:00,9.13,9.13,9.07,9.09,157208.0,9.13,9.13,9.07,9.09,157208.0
2025-01-02 15:00:00,9.09,9.14,9.08,9.14,90027.0,9.09,9.14,9.08,9.14,90027.0
2025-01-02 15:05:00,9.14,9.14,9.12,9.13,90571.0,9.14,9.14,9.12,9.13,90571.0
2025-01-02 15:10:00,9.13,9.15,9.12,9.13,80207.0,9.13,9.15,9.12,9.13,80207.0
2025-01-02 15:15:00,9.13,9.15,9.13,9.15,60238.0,9.13,9.15,9.13,9.15,60238.0
2025-01-02 15:20:00,9.15,9.16,9.14,9.14,148735.0,9.15,9.16,9.14,9.14,148735.0
2025-01-02 15:25:00,9.14,9.16,9.14,9.16,69260.0,9.14,9.16,9.14,9.16,69260.0
2025-01-02 15:30:00,9.16,9.16,9.12,9.13,126201.0,9.16,9.16,9.12,9.13,126201.0
2025-01-02 15:35:00,9.13,9.14,9.11,9.13,114916.0,9.13,9.14,9.11,9.13,114916.0
2025-01-02 15:40:00,9.13,9.16,9.12,9.14,138099.0,9.13,9.16,9.12,9.14,138099.0
2025-01-02 15:45:00,9.14,9.15,9.14,9.15,127516.0,9.14,9.15,9.14,9.15,127516.0
2025-01-02 15:50:00,9.14,9.16,9.12,9.16,351825.0,9.14,9.16,9.12,9.16,351825.0
2025-01-02 15:55:00,9.16,9.22,9.15,9.21,1443042.0,9.16,9.22,9.15,9.21,1443042.0
2025-01-03 09:30:00,9.23,9.27,9.2,9.25,304982.0,9.23,9.27,9.2,9.25,304982.0
2025-01-03 09:35:00,9.25,9.25,9.17,9.2,105102.0,9.25,9.25,9.17,9.2,105102.0
2025-01-03 09:40:00,9.21,9.23,9.19,9.21,90329.0,9.21,9.23,9.19,9.21,90329.0
2025-01-03 09:45:00,9.21,9.21,9.16,9.18,148973.0,9.21,9.21,9.16,9.18,148973.0
2025-01-03 09:50:00,9.18,9.21,9.13,9.21,158866.0,9.18,9.21,9.13,9.21,158866.0
2025-01-03 09:55:00,9.21,9.24,9.19,9.2,226625.0,9.21,9.24,9.19,9.2,226625.0
2025-01-03 10:00:00,9.2,9.24,9.18,9.24,137758.0,9.2,9.24,9.18,9.24,137758.0
2025-01-03 10:05:00,9.24,9.26,9.22,9.25,128835.0,9.24,9.26,9.22,9.25,128835.0
2025-01-03 10:10:00,9.25,9.25,9.21,9.25,74953.0,9.25,9.25,9.21,9.25,74953.0
2025-01-03 10:15:00,9.25,9.29,9.25,9.26,228880.0,9.25,9.29,9.25,9.26,228880.0
2025-01-03 10:20:00,9.26,9.27,9.23,9.26,173860.0,9.26,9.27,9.23,9.26,173860.0
2025-01-03 10:25:00,9.26,9.31,9.25,9.3,139572.0,9.26,9.31,9.25,9.3,139572.0
2025-01-03 10:30:00,9.29,9.34,9.29,9.32,451308.0,9.29,9.34,9.29,9.32,451308.0
2025-01-03 10:35:00,9.31,9.32,9.27,9.29,180496.0,9.31,9.32,9.27,9.29,180496.0
2025-01-03 10:40:00,9.29,9.3,9.24,9.25,120763.0,9.29,9.3,9.24,9.25,120763.0
2025-01-03 10:45:00,9.25,9.27,9.23,9.27,83706.0,9.25,9.27,9.23,9.27,83706.0
2025-01-03 10:50:00,9.26,9.29,9.26,9.27,32637.0,9.26,9.29,9.26,9.27,32637.0
2025-01-03 10:55:00,9.28,9.3,9.27,9.3,39391.0,9.28,9.3,9.27,9.3,39391.0
2025-01-03 11:00:00,9.29,9.36,9.29,9.32,173591.0,9.29,9.36,9.29,9.32,173591.0
2025-01-03 11:05:00,9.32,9.33,9.28,9.29,139257.0,9.32,9.33,9.28,9.29,139257.0
2025-01-03 11:10:00,9.29,9.34,9.28,9.33,180563.0,9.29,9.34,9.28,9.33,180563.0
2025-01-03 11:15:00,9.33,9.34,9.31,9.33,101231.0,9.33,9.34,9.31,9.33,101231.0
2025-01-03 11:20:00,9.33,9.33,9.27,9.28,46203.0,9.33,9.33,9.27,9.28,46203.0
2025-01-03 11:25:00,9.27,9.29,9.26,9.28,57594.0,9.27,9.29,9.26,9.28,57594.0
2025-01-03 11:30:00,9.28,9.29,9.26,9.27,156187.0,9.28,9.29,9.26,9.27,156187.0
2025-01-03 11:35:00,9.27,9.29,9.26,9.29,57327.0,9.27,9.29,9.26,9.29,57327.0
2025-01-03 11:40:00,9.29,9.34,9.28,9.34,55667.0,9.29,9.34,9.28,9.34,55667.0
2025-01-03 11:45:00,9.34,9.35,9.33,9.33,110777.0,9.34,9.35,9.33,9.33,110777.0
2025-01-03 11:50:00,9.34,9.42,9.33,9.41,391519.0,9.34,9.42,9.33,9.41,391519.0
2025-01-03 11:55:00,9.41,9.41,9.39,9.4,73209.0,9.41,9.41,9.39,9.4,73209.0
2025-01-03 12:00:00,9.39,9.43,9.39,9.42,129586.0,9.39,9.43,9.39,9.42,129586.0
2025-01-03 12:05:00,9.42,9.43,9.41,9.42,60051.0,9.42,9.43,9.41,9.42,60051.0
2025-01-03 12:10:00,9.42,9.42,9.4,9.41,35730.0,9.42,9.42,9.4,9.41,35730.0
2025-01-03 12:15:00,9.41,9.41,9.37,9.39,110240.0,9.41,9.41,9.37,9.39,110240.0
2025-01-03 12:20:00,9.39,9.42,9.39,9.41,40940.0,9.39,9.42,9.39,9.41,40940.0
2025-01-03 12:25:00,9.41,9.42,9.39,9.41,61807.0,9.41,9.42,9.39,9.41,61807.0
2025-01-03 12:30:00,9.42,9.42,9.39,9.4,79069.0,9.42,9.42,9.39,9.4,79069.0
2025-01-03 12:35:00,9.41,9.45,9.39,9.45,132969.0,9.41,9.45,9.39,9.45,132969.0
2025-01-03 12:40:00,9.45,9.49,9.44,9.47,168399.0,9.45,9.49,9.44,9.47,168399.0
2025-01-03 12:45:00,9.47,9.48,9.41,9.46,262038.0,9.47,9.48,9.41,9.46,262038.0
2025-01-03 12:50:00,9.46,9.47,9.45,9.46,88085.0,9.46,9.47,9.45,9.46,88085.0
2025-01-03 12:55:00,9.46,9.46,9.42,9.42,58918.0,9.46,9.46,9.42,9.42,58918.0
2025-01-03 13:00:00,9.43,9.45,9.41,9.45,82095.0,9.43,9.45,9.41,9.45,82095.0
2025-01-03 13:05:00,9.45,9.46,9.44,9.46,49554.0,9.45,9.46,9.44,9.46,49554.0
2025-01-03 13:10:00,9.46,9.47,9.44,9.45,90864.0,9.46,9.47,9.44,9.45,90864.0
2025-01-03 13:15:00,9.46,9.48,9.45,9.48,77775.0,9.46,9.48,9.45,9.48,77775.0
2025-01-03 13:20:00,9.47,9.49,9.47,9.49,155588.0,9.47,9.49,9.47,9.49,155588.0
2025-01-03 13:25:00,9.48,9.5,9.46,9.49,195492.0,9.48,9.5,9.46,9.49,195492.0
2025-01-03 13:30:00,9.48,9.49,9.46,9.46,105325.0,9.48,9.49,9.46,9.46,105325.0
2025-01-03 13:35:00,9.46,9.47,9.46,9.46,34154.0,9.46,9.47,9.46,9.46,34154.0
2025-01-03 13:40:00,9.46,9.49,9.45,9.46,187899.0,9.46,9.49,9.45,9.46,187899.0
2025-01-03 13:45:00,9.46,9.47,9.43,9.46,107841.0,9.46,9.47,9.43,9.46,107841.0
2025-01-03 13:50:00,9.46,9.46,9.43,9.44,64659.0,9.46,9.46,9.43,9.44,64659.0
2025-01-03 13:55:00,9.44,9.46,9.43,9.46,63129.0,9.44,9.46,9.43,9.46,63129.0
2025-01-03 14:00:00,9.46,9.48,9.45,9.47,103781.0,9.46,9.48,9.45,9.47,103781.0
2025-01-03 14:05:00,9.48,9.48,9.45,9.46,85470.0,9.48,9.48,9.45,9.46,85470.0
2025-01-03 14:10:00,9.46,9.46,9.42,9.43,94865.0,9.46,9.46,9.42,9.43,94865.0
2025-01-03 14:15:00,9.42,9.44,9.41,9.44,102681.0,9.42,9.44,9.41,9.44,102681.0
2025-01-03 14:20:00,9.44,9.48,9.43,9.47,65471.0,9.44,9.48,9.43,9.47,65471.0
2025-01-03 14:25:00,9.47,9.47,9.44,9.45,51227.0,9.47,9.47,9.44,9.45,51227.0
2025-01-03 14:30:00,9.45,9.46,9.44,9.46,52109.0,9.45,9.46,9.44,9.46,52109.0
2025-01-03 14:35:00,9.46,9.47,9.44,9.45,120831.0,9.46,9.47,9.44,9.45,120831.0
2025-01-03 14:40:00,9.45,9.47,9.44,9.46,51454.0,9.45,9.47,9.44,9.46,51454.0
2025-01-03 14:45:00,9.46,9.47,9.45,9.46,89479.0,9.46,9.47,9.45,9.46,89479.0
2025-01-03 14:50:00,9.46,9.46,9.41,9.45,89028.0,9.46,9.46,9.41,9.45,89028.0
2025-01-03 14:55:00,9.45,9.46,9.43,9.46,62890.0,9.45,9.46,9.43,9.46,62890.0
2025-01-03 15:00:00,9.46,9.46,9.44,9.45,64118.0,9.46,9.46,9.44,9.45,64118.0
2025-01-03 15:05:00,9.45,9.45,9.43,9.44,70354.0,9.45,9.45,9.43,9.44,70354.0
2025-01-03 15:10:00,9.44,9.47,9.43,9.46,129972.0,9.44,9.47,9.43,9.46,129972.0
2025-01-03 15:15:00,9.46,9.47,9.46,9.46,71666.0,9.46,9.47,9.46,9.46,71666.0
2025-01-03 15:20:00,9.46,9.47,9.46,9.46,33244.0,9.46,9.47,9.46,9.46,33244.0
2025-01-03 15:25:00,9.46,9.5,9.46,9.49,286527.0,9.46,9.5,9.46,9.49,286527.0
2025-01-03 15:30:00,9.49,9.49,9.47,9.47,76364.0,9.49,9.49,9.47,9.47,76364.0
2025-01-03 15:35:00,9.47,9.48,9.47,9.48,46383.0,9.47,9.48,9.47,9.48,46383.0
2025-01-03 15:40:00,9.47,9.48,9.44,9.44,113054.0,9.47,9.48,9.44,9.44,113054.0
2025-01-03 15:45:00,9.45,9.45,9.43,9.44,113408.0,9.45,9.45,9.43,9.44,113408.0
2025-01-03 15:50:00,9.44,9.47,9.43,9.45,389439.0,9.44,9.47,9.43,9.45,389439.0
2025-01-03 15:55:00,9.45,9.52,9.44,9.52,1529495.0,9.45,9.52,9.44,9.52,1529495.0
2025-01-06 09:30:00,9.6,9.89,9.58,9.82,1019741.0,9.6,9.89,9.58,9.82,1019741.0
2025-01-06 09:35:00,9.81,9.81,9.68,9.76,337196.0,9.81,9.81,9.68,9.76,337196.0
2025-01-06 09:40:00,9.75,9.82,9.7,9.82,235323.0,9.75,9.82,9.7,9.82,235323.0
2025-01-06 09:45:00,9.81,9.85,9.72,9.72,241754.0,9.81,9.85,9.72,9.72,241754.0
2025-01-06 09:50:00,9.72,9.81,9.7,9.8,270362.0,9.72,9.81,9.7,9.8,270362.0
2025-01-06 09:55:00,9.8,9.88,9.79,9.84,358569.0,9.8,9.88,9.79,9.84,358569.0
2025-01-06 10:00:00,9.84,9.88,9.82,9.88,496150.0,9.84,9.88,9.82,9.88,496150.0
2025-01-06 10:05:00,9.88,9.97,9.87,9.95,607897.0,9.88,9.97,9.87,9.95,607897.0
2025-01-06 10:10:00,9.94,9.96,9.83,9.9,315526.0,9.94,9.96,9.83,9.9,315526.0
2025-01-06 10:15:00,9.9,9.91,9.84,9.9,414569.0,9.9,9.91,9.84,9.9,414569.0
2025-01-06 10:20:00,9.9,9.9,9.78,9.79,227516.0,9.9,9.9,9.78,9.79,227516.0
2025-01-06 10:25:00,9.79,9.79,9.71,9.74,257405.0,9.79,9.79,9.71,9.74,257405.0
2025-01-06 10:30:00,9.74,9.78,9.73,9.75,157408.0,9.74,9.78,9.73,9.75,157408.0
2025-01-06 10:35:00,9.75,9.75,9.68,9.71,199865.0,9.75,9.75,9.68,9.71,199865.0
2025-01-06 10:40:00,9.71,9.74,9.66,9.69,276844.0,9.71,9.74,9.66,9.69,276844.0
2025-01-06 10:45:00,9.69,9.69,9.65,9.67,130923.0,9.69,9.69,9.65,9.67,130923.0
2025-01-06 10:50:00,9.67,9.71,9.66,9.69,134532.0,9.67,9.71,9.66,9.69,134532.0
2025-01-06 10:55:00,9.69,9.7,9.68,9.69,65423.0,9.69,9.7,9.68,9.69,65423.0
2025-01-06 11:00:00,9.69,9.71,9.65,9.67,216898.0,9.69,9.71,9.65,9.67,216898.0
2025-01-06 11:05:00,9.67,9.69,9.63,9.68,348162.0,9.67,9.69,9.63,9.68,348162.0
2025-01-06 11:10:00,9.68,9.72,9.67,9.71,138647.0,9.68,9.72,9.67,9.71,138647.0
2025-01-06 11:15:00,9.71,9.74,9.69,9.71,134547.0,9.71,9.74,9.69,9.71,134547.0
2025-01-06 11:20:00,9.71,9.72,9.68,9.69,90724.0,9.71,9.72,9.68,9.69,90724.0
2025-01-06 11:25:00,9.69,9.69,9.66,9.68,105282.0,9.69,9.69,9.66,9.68,105282.0
2025-01-06 11:30:00,9.68,9.72,9.68,9.7,96675.0,9.68,9.72,9.68,9.7,96675.0
2025-01-06 11:35:00,9.7,9.7,9.69,9.7,55341.0,9.7,9.7,9.69,9.7,55341.0
2025-01-06 11:40:00,9.7,9.7,9.68,9.69,64288.0,9.7,9.7,9.68,9.69,64288.0
2025-01-06 11:45:00,9.69,9.7,9.68,9.7,68023.0,9.69,9.7,9.68,9.7,68023.0
2025-01-06 11:50:00,9.69,9.7,9.67,9.69,44385.0,9.69,9.7,9.67,9.69,44385.0
2025-01-06 11:55:00,9.69,9.71,9.68,9.71,49001.0,9.69,9.71,9.68,9.71,49001.0
2025-01-06 12:00:00,9.71,9.72,9.69,9.7,40808.0,9.71,9.72,9.69,9.7,40808.0
2025-01-06 12:05:00,9.7,9.7,9.66,9.68,66475.0,9.7,9.7,9.66,9.68,66475.0
2025-01-06 12:10:00,9.68,9.7,9.67,9.7,89048.0,9.68,9.7,9.67,9.7,89048.0
2025-01-06 12:15:00,9.7,9.71,9.69,9.7,46864.0,9.7,9.71,9.69,9.7,46864.0
2025-01-06 12:20:00,9.71,9.71,9.7,9.7,81641.0,9.71,9.71,9.7,9.7,81641.0
2025-01-06 12:25:00,9.71,9.71,9.69,9.71,76986.0,9.71,9.71,9.69,9.71,76986.0
2025-01-06 12:30:00,9.71,9.71,9.7,9.71,34161.0,9.71,9.71,9.7,9.71,34161.0
2025-01-06 12:35:00,9.71,9.72,9.69,9.71,85513.0,9.71,9.72,9.69,9.71,85513.0
2025-01-06 12:40:00,9.71,9.73,9.7,9.71,190787.0,9.71,9.73,9.7,9.71,190787.0
2025-01-06 12:45:00,9.72,9.73,9.71,9.72,59545.0,9.72,9.73,9.71,9.72,59545.0
2025-01-06 12:50:00,9.71,9.73,9.71,9.71,81594.0,9.71,9.73,9.71,9.71,81594.0
2025-01-06 12:55:00,9.71,9.73,9.71,9.72,53994.0,9.71,9.73,9.71,9.72,53994.0
2025-01-06 13:00:00,9.72,9.73,9.69,9.7,87971.0,9.72,9.73,9.69,9.7,87971.0
2025-01-06 13:05:00,9.71,9.71,9.68,9.69,87221.0,9.71,9.71,9.68,9.69,87221.0
2025-01-06 13:10:00,9.69,9.71,9.67,9.69,100973.0,9.69,9.71,9.67,9.69,100973.0
2025-01-06 13:15:00,9.7,9.72,9.69,9.72,71258.0,9.7,9.72,9.69,9.72,71258.0
2025-01-06 13:20:00,9.72,9.73,9.69,9.7,133375.0,9.72,9.73,9.69,9.7,133375.0
2025-01-06 13:25:00,9.7,9.7,9.65,9.66,97632.0,9.7,9.7,9.65,9.66,97632.0
2025-01-06 13:30:00,9.65,9.69,9.65,9.67,195238.0,9.65,9.69,9.65,9.67,195238.0
2025-01-06 13:35:00,9.67,9.67,9.63,9.63,220992.0,9.67,9.67,9.63,9.63,220992.0
2025-01-06 13:40:00,9.63,9.64,9.6,9.61,126832.0,9.63,9.64,9.6,9.61,126832.0
2025-01-06 13:45:00,9.61,9.63,9.59,9.6,191631.0,9.61,9.63,9.59,9.6,191631.0
2025-01-06 13:50:00,9.6,9.61,9.58,9.61,98934.0,9.6,9.61,9.58,9.61,98934.0
2025-01-06 13:55:00,9.61,9.62,9.6,9.62,59617.0,9.61,9.62,9.6,9.62,59617.0
2025-01-06 14:00:00,9.62,9.62,9.55,9.57,124668.0,9.62,9.62,9.55,9.57,124668.0
2025-01-06 14:05:00,9.58,9.61,9.57,9.61,74818.0,9.58,9.61,9.57,9.61,74818.0
2025-01-06 14:10:00,9.6,9.62,9.59,9.61,83350.0,9.6,9.62,9.59,9.61,83350.0
2025-01-06 14:15:00,9.61,9.64,9.6,9.63,51432.0,9.61,9.64,9.6,9.63,51432.0
2025-01-06 14:20:00,9.63,9.63,9.6,9.61,39209.0,9.63,9.63,9.6,9.61,39209.0
2025-01-06 14:25:00,9.61,9.61,9.59,9.6,45429.0,9.61,9.61,9.59,9.6,45429.0
2025-01-06 14:30:00,9.6,9.61,9.58,9.58,76113.0,9.6,9.61,9.58,9.58,76113.0
2025-01-06 14:35:00,9.59,9.59,9.56,9.58,33450.0,9.59,9.59,9.56,9.58,33450.0
2025-01-06 14:40:00,9.58,9.59,9.56,9.58,89629.0,9.58,9.59,9.56,9.58,89629.0
2025-01-06 14:45:00,9.58,9.6,9.56,9.58,80767.0,9.58,9.6,9.56,9.58,80767.0
2025-01-06 14:50:00,9.58,9.58,9.55,9.55,83861.0,9.58,9.58,9.55,9.55,83861.0
2025-01-06 14:55:00,9.55,9.56,9.52,9.55,161776.0,9.55,9.56,9.52,9.55,161776.0
2025-01-06 15:00:00,9.54,9.54,9.51,9.53,184124.0,9.54,9.54,9.51,9.53,184124.0
2025-01-06 15:05:00,9.54,9.54,9.49,9.52,294791.0,9.54,9.54,9.49,9.52,294791.0
2025-01-06 15:10:00,9.52,9.52,9.47,9.48,169099.0,9.52,9.52,9.47,9.48,169099.0
2025-01-06 15:15:00,9.47,9.49,9.43,9.44,269539.0,9.47,9.49,9.43,9.44,269539.0
2025-01-06 15:20:00,9.45,9.45,9.42,9.44,109894.0,9.45,9.45,9.42,9.44,109894.0
2025-01-06 15:25:00,9.44,9.45,9.41,9.42,163335.0,9.44,9.45,9.41,9.42,163335.0
2025-01-06 15:30:00,9.43,9.45,9.41,9.42,216905.0,9.43,9.45,9.41,9.42,216905.0
2025-01-06 15:35:00,9.43,9.46,9.42,9.46,164050.0,9.43,9.46,9.42,9.46,164050.0
2025-01-06 15:40:00,9.46,9.47,9.44,9.47,161544.0,9.46,9.47,9.44,9.47,161544.0
2025-01-06 15:45:00,9.47,9.48,9.45,9.46,213950.0,9.47,9.48,9.45,9.46,213950.0
2025-01-06 15:50:00,9.46,9.5,9.45,9.47,513266.0,9.46,9.5,9.45,9.47,513266.0
2025-01-06 15:55:00,9.47,9.49,9.46,9.49,693058.0,9.47,9.49,9.46,9.49,693058.0
2025-01-07 09:30:00,9.58,10.03,9.55,10.02,1870042.0,9.58,10.03,9.55,10.02,1870042.0
2025-01-07 09:35:00,10.02,10.09,9.96,10.04,888131.0,10.02,10.09,9.96,10.04,888131.0
2025-01-07 09:40:00,10.04,10.1,9.95,10.04,446928.0,10.04,10.1,9.95,10.04,446928.0
2025-01-07 09:45:00,10.04,10.08,10.01,10.06,300235.0,10.04,10.08,10.01,10.06,300235.0
2025-01-07 09:50:00,10.06,10.1,9.96,10.01,557282.0,10.06,10.1,9.96,10.01,557282.0
2025-01-07 09:55:00,10.0,10.01,9.91,9.92,289487.0,10.0,10.01,9.91,9.92,289487.0
2025-01-07 10:00:00,9.93,9.96,9.84,9.86,315618.0,9.93,9.96,9.84,9.86,315618.0
2025-01-07 10:05:00,9.85,9.86,9.77,9.79,367050.0,9.85,9.86,9.77,9.79,367050.0
2025-01-07 10:10:00,9.78,9.82,9.75,9.75,176100.0,9.78,9.82,9.75,9.75,176100.0
2025-01-07 10:15:00,9.76,9.77,9.69,9.71,474015.0,9.76,9.77,9.69,9.71,474015.0
2025-01-07 10:20:00,9.71,9.79,9.69,9.78,190544.0,9.71,9.79,9.69,9.78,190544.0
2025-01-07 10:25:00,9.78,9.85,9.77,9.83,156100.0,9.78,9.85,9.77,9.83,156100.0
2025-01-07 10:30:00,9.83,9.84,9.78,9.79,180646.0,9.83,9.84,9.78,9.79,180646.0
2025-01-07 10:35:00,9.79,9.83,9.72,9.75,173947.0,9.79,9.83,9.72,9.75,173947.0
2025-01-07 10:40:00,9.76,9.84,9.74,9.84,137898.0,9.76,9.84,9.74,9.84,137898.0
2025-01-07 10:45:00,9.84,9.84,9.74,9.75,115796.0,9.84,9.84,9.74,9.75,115796.0
2025-01-07 10:50:00,9.75,9.85,9.75,9.83,226533.0,9.75,9.85,9.75,9.83,226533.0
2025-01-07 10:55:00,9.83,9.87,9.82,9.87,114756.0,9.83,9.87,9.82,9.87,114756.0
2025-01-07 11:00:00,9.87,9.89,9.82,9.85,225945.0,9.87,9.89,9.82,9.85,225945.0
2025-01-07 11:05:00,9.85,9.86,9.83,9.84,308835.0,9.85,9.86,9.83,9.84,308835.0
2025-01-07 11:10:00,9.84,9.86,9.82,9.84,275908.0,9.84,9.86,9.82,9.84,275908.0
2025-01-07 11:15:00,9.84,9.88,9.82,9.86,518557.0,9.84,9.88,9.82,9.86,518557.0
2025-01-07 11:20:00,9.86,9.86,9.71,9.71,117990.0,9.86,9.86,9.71,9.71,117990.0
2025-01-07 11:25:00,9.71,9.77,9.71,9.76,87347.0,9.71,9.77,9.71,9.76,87347.0
2025-01-07 11:30:00,9.76,9.8,9.74,9.75,110517.0,9.76,9.8,9.74,9.75,110517.0
2025-01-07 11:35:00,9.74,9.79,9.74,9.79,179081.0,9.74,9.79,9.74,9.79,179081.0
2025-01-07 11:40:00,9.78,9.78,9.75,9.76,61652.0,9.78,9.78,9.75,9.76,61652.0
2025-01-07 11:45:00,9.76,9.78,9.75,9.78,49624.0,9.76,9.78,9.75,9.78,49624.0
2025-01-07 11:50:00,9.77,9.79,9.74,9.76,165943.0,9.77,9.79,9.74,9.76,165943.0
2025-01-07 11:55:00,9.76,9.76,9.72,9.74,118027.0,9.76,9.76,9.72,9.74,118027.0
2025-01-07 12:00:00,9.74,9.82,9.74,9.79,140083.0,9.74,9.82,9.74,9.79,140083.0
2025-01-07 12:05:00,9.79,9.84,9.78,9.79,101773.0,9.79,9.84,9.78,9.79,101773.0
2025-01-07 12:10:00,9.8,9.8,9.79,9.79,25300.0,9.8,9.8,9.79,9.79,25300.0
2025-01-07 12:15:00,9.79,9.8,9.78,9.78,79286.0,9.79,9.8,9.78,9.78,79286.0
2025-01-07 12:20:00,9.79,9.79,9.76,9.78,61328.0,9.79,9.79,9.76,9.78,61328.0
2025-01-07 12:25:00,9.78,9.8,9.75,9.79,113879.0,9.78,9.8,9.75,9.79,113879.0
2025-01-07 12:30:00,9.79,9.8,9.76,9.79,64364.0,9.79,9.8,9.76,9.79,64364.0
2025-01-07 12:35:00,9.8,9.8,9.76,9.76,35783.0,9.8,9.8,9.76,9.76,35783.0
2025-01-07 12:40:00,9.77,9.77,9.75,9.76,49757.0,9.77,9.77,9.75,9.76,49757.0
2025-01-07 12:45:00,9.76,9.76,9.72,9.74,81348.0,9.76,9.76,9.72,9.74,81348.0
2025-01-07 12:50:00,9.73,9.74,9.72,9.72,85787.0,9.73,9.74,9.72,9.72,85787.0
2025-01-07 12:55:00,9.73,9.74,9.69,9.71,229578.0,9.73,9.74,9.69,9.71,229578.0
2025-01-07 13:00:00,9.71,9.72,9.7,9.72,103275.0,9.71,9.72,9.7,9.72,103275.0
2025-01-07 13:05:00,9.72,9.77,9.71,9.77,93007.0,9.72,9.77,9.71,9.77,93007.0
2025-01-07 13:10:00,9.77,9.79,9.76,9.77,114742.0,9.77,9.79,9.76,9.77,114742.0
2025-01-07 13:15:00,9.77,9.78,9.7,9.73,249535.0,9.77,9.78,9.7,9.73,249535.0
2025-01-07 13:20:00,9.72,9.76,9.71,9.74,136921.0,9.72,9.76,9.71,9.74,136921.0
2025-01-07 13:25:00,9.74,9.78,9.73,9.76,134655.0,9.74,9.78,9.73,9.76,134655.0
2025-01-07 13:30:00,9.76,9.78,9.75,9.78,73761.0,9.76,9.78,9.75,9.78,73761.0
2025-01-07 13:35:00,9.78,9.79,9.74,9.76,96115.0,9.78,9.79,9.74,9.76,96115.0
2025-01-07 13:40:00,9.75,9.76,9.73,9.75,74843.0,9.75,9.76,9.73,9.75,74843.0
2025-01-07 13:45:00,9.75,9.76,9.72,9.72,176507.0,9.75,9.76,9.72,9.72,176507.0
2025-01-07 13:50:00,9.73,9.75,9.72,9.74,81986.0,9.73,9.75,9.72,9.74,81986.0
2025-01-07 13:55:00,9.75,9.76,9.74,9.76,42114.0,9.75,9.76,9.74,9.76,42114.0
2025-01-07 14:00:00,9.76,9.76,9.73,9.73,69067.0,9.76,9.76,9.73,9.73,69067.0
2025-01-07 14:05:00,9.74,9.76,9.73,9.74,96682.0,9.74,9.76,9.73,9.74,96682.0
2025-01-07 14:10:00,9.74,9.76,9.73,9.74,52203.0,9.74,9.76,9.73,9.74,52203.0
2025-01-07 14:15:00,9.75,9.75,9.72,9.75,114548.0,9.75,9.75,9.72,9.75,114548.0
2025-01-07 14:20:00,9.75,9.75,9.74,9.75,39551.0,9.75,9.75,9.74,9.75,39551.0
2025-01-07 14:25:00,9.75,9.77,9.74,9.77,105273.0,9.75,9.77,9.74,9.77,105273.0
2025-01-07 14:30:00,9.77,9.77,9.75,9.75,43391.0,9.77,9.77,9.75,9.75,43391.0
2025-01-07 14:35:00,9.76,9.76,9.69,9.71,134790.0,9.76,9.76,9.69,9.71,134790.0
2025-01-07 14:40:00,9.7,9.73,9.7,9.73,167362.0,9.7,9.73,9.7,9.73,167362.0
2025-01-07 14:45:00,9.72,9.74,9.71,9.71,83334.0,9.72,9.74,9.71,9.71,83334.0
2025-01-07 14:50:00,9.72,9.72,9.69,9.69,89808.0,9.72,9.72,9.69,9.69,89808.0
2025-01-07 14:55:00,9.69,9.7,9.67,9.67,113283.0,9.69,9.7,9.67,9.67,113283.0
2025-01-07 15:00:00,9.68,9.68,9.64,9.64,98177.0,9.68,9.68,9.64,9.64,98177.0
2025-01-07 15:05:00,9.64,9.65,9.63,9.64,95284.0,9.64,9.65,9.63,9.64,95284.0
2025-01-07 15:10:00,9.64,9.65,9.61,9.61,105721.0,9.64,9.65,9.61,9.61,105721.0
2025-01-07 15:15:00,9.62,9.62,9.58,9.59,203774.0,9.62,9.62,9.58,9.59,203774.0
2025-01-07 15:20:00,9.59,9.61,9.58,9.59,139528.0,9.59,9.61,9.58,9.59,139528.0
2025-01-07 15:25:00,9.59,9.6,9.57,9.58,226967.0,9.59,9.6,9.57,9.58,226967.0
2025-01-07 15:30:00,9.58,9.6,9.57,9.6,94954.0,9.58,9.6,9.57,9.6,94954.0
2025-01-07 15:35:00,9.6,9.61,9.57,9.6,227392.0,9.6,9.61,9.57,9.6,227392.0
2025-01-07 15:40:00,9.6,9.62,9.6,9.61,146096.0,9.6,9.62,9.6,9.61,146096.0
2025-01-07 15:45:00,9.61,9.64,9.6,9.62,251208.0,9.61,9.64,9.6,9.62,251208.0
2025-01-07 15:50:00,9.61,9.63,9.6,9.62,281706.0,9.61,9.63,9.6,9.62,281706.0
2025-01-07 15:55:00,9.62,9.69,9.59,9.68,1937411.0,9.62,9.69,9.59,9.68,1937411.0
2025-01-08 09:30:00,9.5,9.55,9.36,9.38,981879.0,9.5,9.55,9.36,9.38,981879.0
2025-01-08 09:35:00,9.39,9.43,9.31,9.4,620894.0,9.39,9.43,9.31,9.4,620894.0
2025-01-08 09:40:00,9.39,9.41,9.35,9.38,272120.0,9.39,9.41,9.35,9.38,272120.0
2025-01-08 09:45:00,9.38,9.43,9.38,9.42,192588.0,9.38,9.43,9.38,9.42,192588.0
2025-01-08 09:50:00,9.41,9.45,9.37,9.38,199211.0,9.41,9.45,9.37,9.38,199211.0
2025-01-08 09:55:00,9.38,9.4,9.33,9.35,214610.0,9.38,9.4,9.33,9.35,214610.0
2025-01-08 10:00:00,9.34,9.4,9.33,9.39,180729.0,9.34,9.4,9.33,9.39,180729.0
2025-01-08 10:05:00,9.39,9.42,9.36,9.4,158120.0,9.39,9.42,9.36,9.4,158120.0
2025-01-08 10:10:00,9.41,9.42,9.36,9.4,305520.0,9.41,9.42,9.36,9.4,305520.0
2025-01-08 10:15:00,9.41,9.41,9.36,9.37,181005.0,9.41,9.41,9.36,9.37,181005.0
2025-01-08 10:20:00,9.37,9.39,9.36,9.37,162945.0,9.37,9.39,9.36,9.37,162945.0
2025-01-08 10:25:00,9.37,9.39,9.35,9.36,103281.0,9.37,9.39,9.35,9.36,103281.0
2025-01-08 10:30:00,9.36,9.37,9.31,9.35,328688.0,9.36,9.37,9.31,9.35,328688.0
2025-01-08 10:35:00,9.35,9.37,9.34,9.36,68356.0,9.35,9.37,9.34,9.36,68356.0
2025-01-08 10:40:00,9.36,9.36,9.3,9.3,232985.0,9.36,9.36,9.3,9.3,232985.0
2025-01-08 10:45:00,9.3,9.33,9.3,9.32,117082.0,9.3,9.33,9.3,9.32,117082.0
2025-01-08 10:50:00,9.33,9.35,9.32,9.35,86223.0,9.33,9.35,9.32,9.35,86223.0
2025-01-08 10:55:00,9.35,9.35,9.33,9.34,121399.0,9.35,9.35,9.33,9.34,121399.0
2025-01-08 11:00:00,9.33,9.35,9.31,9.33,152088.0,9.33,9.35,9.31,9.33,152088.0
2025-01-08 11:05:00,9.33,9.34,9.3,9.33,140139.0,9.33,9.34,9.3,9.33,140139.0
2025-01-08 11:10:00,9.32,9.36,9.31,9.34,115599.0,9.32,9.36,9.31,9.34,115599.0
2025-01-08 11:15:00,9.35,9.35,9.28,9.29,363546.0,9.35,9.35,9.28,9.29,363546.0
2025-01-08 11:20:00,9.29,9.32,9.29,9.3,178468.0,9.29,9.32,9.29,9.3,178468.0
2025-01-08 11:25:00,9.31,9.31,9.26,9.28,151176.0,9.31,9.31,9.26,9.28,151176.0
2025-01-08 11:30:00,9.28,9.28,9.26,9.27,136635.0,9.28,9.28,9.26,9.27,136635.0
2025-01-08 11:35:00,9.27,9.3,9.26,9.29,80050.0,9.27,9.3,9.26,9.29,80050.0
2025-01-08 11:40:00,9.29,9.31,9.26,9.27,169762.0,9.29,9.31,9.26,9.27,169762.0
2025-01-08 11:45:00,9.28,9.28,9.26,9.27,66697.0,9.28,9.28,9.26,9.27,66697.0
2025-01-08 11:50:00,9.27,9.29,9.26,9.27,89798.0,9.27,9.29,9.26,9.27,89798.0
2025-01-08 11:55:00,9.27,9.3,9.26,9.29,175603.0,9.27,9.3,9.26,9.29,175603.0
2025-01-08 12:00:00,9.29,9.31,9.27,9.28,275102.0,9.29,9.31,9.27,9.28,275102.0
2025-01-08 12:05:00,9.28,9.28,9.27,9.27,303749.0,9.28,9.28,9.27,9.27,303749.0
2025-01-08 12:10:00,9.28,9.31,9.25,9.28,360468.0,9.28,9.31,9.25,9.28,360468.0
2025-01-08 12:15:00,9.28,9.3,9.27,9.29,179916.0,9.28,9.3,9.27,9.29,179916.0
2025-01-08 12:20:00,9.29,9.31,9.28,9.3,129172.0,9.29,9.31,9.28,9.3,129172.0
2025-01-08 12:25:00,9.3,9.31,9.29,9.29,142120.0,9.3,9.31,9.29,9.29,142120.0
2025-01-08 12:30:00,9.29,9.32,9.29,9.32,82217.0,9.29,9.32,9.29,9.32,82217.0
2025-01-08 12:35:00,9.31,9.32,9.28,9.29,138407.0,9.31,9.32,9.28,9.29,138407.0
2025-01-08 12:40:00,9.29,9.34,9.29,9.34,128638.0,9.29,9.34,9.29,9.34,128638.0
2025-01-08 12:45:00,9.34,9.35,9.31,9.31,153173.0,9.34,9.35,9.31,9.31,153173.0
2025-01-08 12:50:00,9.32,9.34,9.31,9.34,82803.0,9.32,9.34,9.31,9.34,82803.0
2025-01-08 12:55:00,9.34,9.34,9.33,9.34,42670.0,9.34,9.34,9.33,9.34,42670.0
2025-01-08 13:00:00,9.33,9.38,9.33,9.37,264456.0,9.33,9.38,9.33,9.37,264456.0
2025-01-08 13:05:00,9.36,9.41,9.36,9.39,294064.0,9.36,9.41,9.36,9.39,294064.0
2025-01-08 13:10:00,9.39,9.41,9.39,9.41,137210.0,9.39,9.41,9.39,9.41,137210.0
2025-01-08 13:15:00,9.41,9.43,9.4,9.41,166438.0,9.41,9.43,9.4,9.41,166438.0
2025-01-08 13:20:00,9.41,9.41,9.37,9.38,158558.0,9.41,9.41,9.37,9.38,158558.0
2025-01-08 13:25:00,9.37,9.39,9.37,9.38,93969.0,9.37,9.39,9.37,9.38,93969.0
2025-01-08 13:30:00,9.37,9.38,9.36,9.37,75216.0,9.37,9.38,9.36,9.37,75216.0
2025-01-08 13:35:00,9.37,9.39,9.36,9.38,111976.0,9.37,9.39,9.36,9.38,111976.0
2025-01-08 13:40:00,9.38,9.38,9.34,9.35,204275.0,9.38,9.38,9.34,9.35,204275.0
2025-01-08 13:45:00,9.35,9.35,9.31,9.32,130473.0,9.35,9.35,9.31,9.32,130473.0
2025-01-08 13:50:00,9.33,9.33,9.28,9.29,195726.0,9.33,9.33,9.28,9.29,195726.0
2025-01-08 13:55:00,9.28,9.3,9.27,9.29,254969.0,9.28,9.3,9.27,9.29,254969.0
2025-01-08 14:00:00,9.29,9.29,9.27,9.28,123658.0,9.29,9.29,9.27,9.28,123658.0
2025-01-08 14:05:00,9.28,9.3,9.27,9.29,107689.0,9.28,9.3,9.27,9.29,107689.0
2025-01-08 14:10:00,9.29,9.3,9.28,9.28,58937.0,9.29,9.3,9.28,9.28,58937.0
2025-01-08 14:15:00,9.29,9.33,9.28,9.33,127903.0,9.29,9.33,9.28,9.33,127903.0
2025-01-08 14:20:00,9.33,9.34,9.32,9.34,112127.0,9.33,9.34,9.32,9.34,112127.0
2025-01-08 14:25:00,9.33,9.35,9.32,9.34,204070.0,9.33,9.35,9.32,9.34,204070.0
2025-01-08 14:30:00,9.33,9.34,9.3,9.31,121212.0,9.33,9.34,9.3,9.31,121212.0
2025-01-08 14:35:00,9.31,9.33,9.3,9.33,117331.0,9.31,9.33,9.3,9.33,117331.0
2025-01-08 14:40:00,9.33,9.34,9.32,9.33,79805.0,9.33,9.34,9.32,9.33,79805.0
2025-01-08 14:45:00,9.34,9.35,9.32,9.34,63441.0,9.34,9.35,9.32,9.34,63441.0
2025-01-08 14:50:00,9.34,9.38,9.33,9.37,169425.0,9.34,9.38,9.33,9.37,169425.0
2025-01-08 14:55:00,9.37,9.37,9.34,9.36,102016.0,9.37,9.37,9.34,9.36,102016.0
2025-01-08 15:00:00,9.36,9.38,9.35,9.37,85023.0,9.36,9.38,9.35,9.37,85023.0
2025-01-08 15:05:00,9.38,9.4,9.36,9.38,260584.0,9.38,9.4,9.36,9.38,260584.0
2025-01-08 15:10:00,9.38,9.38,9.34,9.35,158062.0,9.38,9.38,9.34,9.35,158062.0
2025-01-08 15:15:00,9.35,9.36,9.34,9.36,128805.0,9.35,9.36,9.34,9.36,128805.0
2025-01-08 15:20:00,9.36,9.37,9.35,9.37,106986.0,9.36,9.37,9.35,9.37,106986.0
2025-01-08 15:25:00,9.36,9.38,9.35,9.37,148125.0,9.36,9.38,9.35,9.37,148125.0
2025-01-08 15:30:00,9.37,9.37,9.31,9.32,241995.0,9.37,9.37,9.31,9.32,241995.0
2025-01-08 15:35:00,9.32,9.32,9.28,9.29,262208.0,9.32,9.32,9.28,9.29,262208.0
2025-01-08 15:40:00,9.29,9.3,9.27,9.28,330442.0,9.29,9.3,9.27,9.28,330442.0
2025-01-08 15:45:00,9.28,9.29,9.28,9.28,250423.0,9.28,9.29,9.28,9.28,250423.0
2025-01-08 15:50:00,9.28,9.3,9.24,9.25,714933.0,9.28,9.3,9.24,9.25,714933.0
2025-01-08 15:55:00,9.25,9.26,9.2,9.21,2065038.0,9.25,9.26,9.2,9.21,2065038.0
2025-01-10 09:30:00,10.61,11.25,10.5,11.21,6858200.0,10.61,11.25,10.5,11.21,6858200.0
2025-01-10 09:35:00,11.21,11.28,10.96,11.04,3551886.0,11.21,11.28,10.96,11.04,3551886.0
2025-01-10 09:40:00,11.04,11.41,11.0,11.39,3138038.0,11.04,11.41,11.0,11.39,3138038.0
2025-01-10 09:45:00,11.39,11.49,11.35,11.46,2858713.0,11.39,11.49,11.35,11.46,2858713.0
2025-01-10 09:50:00,11.46,11.58,11.3,11.38,3087587.0,11.46,11.58,11.3,11.38,3087587.0
2025-01-10 09:55:00,11.39,11.54,11.37,11.48,1977759.0,11.39,11.54,11.37,11.48,1977759.0
2025-01-10 10:00:00,11.47,11.55,11.35,11.53,1696569.0,11.47,11.55,11.35,11.53,1696569.0
2025-01-10 10:05:00,11.53,11.58,11.38,11.43,1538006.0,11.53,11.58,11.38,11.43,1538006.0
2025-01-10 10:10:00,11.43,11.55,11.42,11.48,1430554.0,11.43,11.55,11.42,11.48,1430554.0
2025-01-10 10:15:00,11.47,11.63,11.4,11.61,1711519.0,11.47,11.63,11.4,11.61,1711519.0
2025-01-10 10:20:00,11.61,11.77,11.58,11.72,2021766.0,11.61,11.77,11.58,11.72,2021766.0
2025-01-10 10:25:00,11.72,11.75,11.49,11.54,1673732.0,11.72,11.75,11.49,11.54,1673732.0
2025-01-10 10:30:00,11.54,11.67,11.5,11.63,1226062.0,11.54,11.67,11.5,11.63,1226062.0
2025-01-10 10:35:00,11.63,11.69,11.53,11.68,1337124.0,11.63,11.69,11.53,11.68,1337124.0
2025-01-10 10:40:00,11.68,11.68,11.46,11.46,1185732.0,11.68,11.68,11.46,11.46,1185732.0
2025-01-10 10:45:00,11.46,11.58,11.44,11.55,1159663.0,11.46,11.58,11.44,11.55,1159663.0
2025-01-10 10:50:00,11.55,11.62,11.5,11.5,941004.0,11.55,11.62,11.5,11.5,941004.0
2025-01-10 10:55:00,11.51,11.55,11.46,11.47,717477.0,11.51,11.55,11.46,11.47,717477.0
2025-01-10 11:00:00,11.48,11.55,11.43,11.49,725355.0,11.48,11.55,11.43,11.49,725355.0
2025-01-10 11:05:00,11.48,11.59,11.4,11.59,887325.0,11.48,11.59,11.4,11.59,887325.0
2025-01-10 11:10:00,11.59,11.64,11.44,11.5,1081123.0,11.59,11.64,11.44,11.5,1081123.0
2025-01-10 11:15:00,11.5,11.51,11.36,11.38,1035195.0,11.5,11.51,11.36,11.38,1035195.0
2025-01-10 11:20:00,11.39,11.4,11.29,11.31,1426718.0,11.39,11.4,11.29,11.31,1426718.0
2025-01-10 11:25:00,11.3,11.33,11.2,11.22,1179389.0,11.3,11.33,11.2,11.22,1179389.0
2025-01-10 11:30:00,11.23,11.25,11.15,11.19,1175110.0,11.23,11.25,11.15,11.19,1175110.0
2025-01-10 11:35:00,11.19,11.24,11.14,11.2,792349.0,11.19,11.24,11.14,11.2,792349.0
2025-01-10 11:40:00,11.19,11.26,11.19,11.24,790954.0,11.19,11.26,11.19,11.24,790954.0
2025-01-10 11:45:00,11.24,11.3,11.2,11.28,540710.0,11.24,11.3,11.2,11.28,540710.0
2025-01-10 11:50:00,11.28,11.35,11.25,11.33,605743.0,11.28,11.35,11.25,11.33,605743.0
2025-01-10 11:55:00,11.34,11.41,11.32,11.38,688112.0,11.34,11.41,11.32,11.38,688112.0
2025-01-10 12:00:00,11.38,11.42,11.33,11.38,595699.0,11.38,11.42,11.33,11.38,595699.0
2025-01-10 12:05:00,11.38,11.4,11.33,11.37,425338.0,11.38,11.4,11.33,11.37,425338.0
2025-01-10 12:10:00,11.37,11.45,11.37,11.45,458912.0,11.37,11.45,11.37,11.45,458912.0
2025-01-10 12:15:00,11.45,11.59,11.44,11.58,610819.0,11.45,11.59,11.44,11.58,610819.0
2025-01-10 12:20:00,11.58,11.68,11.56,11.63,1229903.0,11.58,11.68,11.56,11.63,1229903.0
2025-01-10 12:25:00,11.63,11.64,11.54,11.55,913142.0,11.63,11.64,11.54,11.55,913142.0
2025-01-10 12:30:00,11.55,11.65,11.54,11.65,702771.0,11.55,11.65,11.54,11.65,702771.0
2025-01-10 12:35:00,11.65,11.66,11.57,11.61,500296.0,11.65,11.66,11.57,11.61,500296.0
2025-01-10 12:40:00,11.62,11.63,11.55,11.58,419987.0,11.62,11.63,11.55,11.58,419987.0
2025-01-10 12:45:00,11.57,11.64,11.57,11.63,346673.0,11.57,11.64,11.57,11.63,346673.0
2025-01-10 12:50:00,11.63,11.65,11.56,11.58,511778.0,11.63,11.65,11.56,11.58,511778.0
2025-01-10 12:55:00,11.59,11.67,11.58,11.66,544384.0,11.59,11.67,11.58,11.66,544384.0
2025-01-10 13:00:00,11.65,11.72,11.65,11.67,856016.0,11.65,11.72,11.65,11.67,856016.0
2025-01-10 13:05:00,11.68,11.74,11.67,11.7,761726.0,11.68,11.74,11.67,11.7,761726.0
2025-01-10 13:10:00,11.7,11.8,11.69,11.76,1068357.0,11.7,11.8,11.69,11.76,1068357.0
2025-01-10 13:15:00,11.77,11.81,11.71,11.77,653327.0,11.77,11.81,11.71,11.77,653327.0
2025-01-10 13:20:00,11.77,11.86,11.76,11.85,746533.0,11.77,11.86,11.76,11.85,746533.0
2025-01-10 13:25:00,11.84,11.87,11.81,11.81,477566.0,11.84,11.87,11.81,11.81,477566.0
2025-01-10 13:30:00,11.82,11.85,11.72,11.85,693828.0,11.82,11.85,11.72,11.85,693828.0
2025-01-10 13:35:00,11.84,11.85,11.82,11.83,377824.0,11.84,11.85,11.82,11.83,377824.0
2025-01-10 13:40:00,11.83,11.87,11.8,11.82,697932.0,11.83,11.87,11.8,11.82,697932.0
2025-01-10 13:45:00,11.82,11.82,11.74,11.75,432106.0,11.82,11.82,11.74,11.75,432106.0
2025-01-10 13:50:00,11.75,11.84,11.74,11.79,532428.0,11.75,11.84,11.74,11.79,532428.0
2025-01-10 13:55:00,11.79,11.82,11.78,11.82,241557.0,11.79,11.82,11.78,11.82,241557.0
2025-01-10 14:00:00,11.82,11.82,11.75,11.77,415740.0,11.82,11.82,11.75,11.77,415740.0
2025-01-10 14:05:00,11.78,11.78,11.68,11.77,496260.0,11.78,11.78,11.68,11.77,496260.0
2025-01-10 14:10:00,11.76,11.84,11.76,11.81,548364.0,11.76,11.84,11.76,11.81,548364.0
2025-01-10 14:15:00,11.8,11.87,11.8,11.87,634314.0,11.8,11.87,11.8,11.87,634314.0
2025-01-10 14:20:00,11.87,11.97,11.85,11.95,942773.0,11.87,11.97,11.85,11.95,942773.0
2025-01-10 14:25:00,11.96,12.0,11.94,11.96,950974.0,11.96,12.0,11.94,11.96,950974.0
2025-01-10 14:30:00,11.96,11.98,11.93,11.95,461797.0,11.96,11.98,11.93,11.95,461797.0
2025-01-10 14:35:00,11.95,11.96,11.88,11.9,771324.0,11.95,11.96,11.88,11.9,771324.0
2025-01-10 14:40:00,11.9,11.9,11.85,11.88,708462.0,11.9,11.9,11.85,11.88,708462.0
2025-01-10 14:45:00,11.88,11.88,11.76,11.77,1011564.0,11.88,11.88,11.76,11.77,1011564.0
2025-01-10 14:50:00,11.77,11.79,11.73,11.77,557415.0,11.77,11.79,11.73,11.77,557415.0
2025-01-10 14:55:00,11.78,11.82,11.73,11.77,416076.0,11.78,11.82,11.73,11.77,416076.0
2025-01-10 15:00:00,11.77,11.77,11.67,11.71,536562.0,11.77,11.77,11.67,11.71,536562.0
2025-01-10 15:05:00,11.71,11.82,11.71,11.82,550822.0,11.71,11.82,11.71,11.82,550822.0
2025-01-10 15:10:00,11.82,11.84,11.73,11.76,412782.0,11.82,11.84,11.73,11.76,412782.0
2025-01-10 15:15:00,11.76,11.78,11.62,11.63,765179.0,11.76,11.78,11.62,11.63,765179.0
2025-01-10 15:20:00,11.63,11.77,11.62,11.76,924691.0,11.63,11.77,11.62,11.76,924691.0
2025-01-10 15:25:00,11.76,11.76,11.7,11.75,694150.0,11.76,11.76,11.7,11.75,694150.0
2025-01-10 15:30:00,11.75,11.78,11.72,11.73,440589.0,11.75,11.78,11.72,11.73,440589.0
2025-01-10 15:35:00,11.73,11.79,11.69,11.78,725066.0,11.73,11.79,11.69,11.78,725066.0
2025-01-10 15:40:00,11.77,11.83,11.77,11.82,968437.0,11.77,11.83,11.77,11.82,968437.0
2025-01-10 15:45:00,11.82,11.88,11.77,11.86,1751995.0,11.82,11.88,11.77,11.86,1751995.0
2025-01-10 15:50:00,11.85,11.87,11.78,11.79,1774003.0,11.85,11.87,11.78,11.79,1774003.0
2025-01-10 15:55:00,11.78,11.79,11.74,11.75,3190635.0,11.78,11.79,11.74,11.75,3190635.0
2025-01-13 09:30:00,11.65,11.8,11.36,11.48,1974989.0,11.65,11.8,11.36,11.48,1974989.0
2025-01-13 09:35:00,11.46,11.46,11.24,11.29,1172051.0,11.46,11.46,11.24,11.29,1172051.0
2025-01-13 09:40:00,11.28,11.32,11.03,11.08,1259635.0,11.28,11.32,11.03,11.08,1259635.0
2025-01-13 09:45:00,11.08,11.08,10.96,11.05,870480.0,11.08,11.08,10.96,11.05,870480.0
2025-01-13 09:50:00,11.05,11.11,11.03,11.03,658291.0,11.05,11.11,11.03,11.03,658291.0
2025-01-13 09:55:00,11.04,11.17,11.02,11.05,598774.0,11.04,11.17,11.02,11.05,598774.0
2025-01-13 10:00:00,11.05,11.07,10.99,11.07,626508.0,11.05,11.07,10.99,11.07,626508.0
2025-01-13 10:05:00,11.07,11.16,11.02,11.15,579545.0,11.07,11.16,11.02,11.15,579545.0
2025-01-13 10:10:00,11.15,11.2,11.05,11.18,516070.0,11.15,11.2,11.05,11.18,516070.0
2025-01-13 10:15:00,11.18,11.19,11.06,11.15,515792.0,11.18,11.19,11.06,11.15,515792.0
2025-01-13 10:20:00,11.15,11.17,11.1,11.12,166770.0,11.15,11.17,11.1,11.12,166770.0
2025-01-13 10:25:00,11.12,11.16,11.08,11.14,257819.0,11.12,11.16,11.08,11.14,257819.0
2025-01-13 10:30:00,11.13,11.29,11.13,11.25,495963.0,11.13,11.29,11.13,11.25,495963.0
2025-01-13 10:35:00,11.25,11.26,11.15,11.24,376861.0,11.25,11.26,11.15,11.24,376861.0
2025-01-13 10:40:00,11.24,11.34,11.23,11.29,474096.0,11.24,11.34,11.23,11.29,474096.0
2025-01-13 10:45:00,11.29,11.29,11.21,11.24,379071.0,11.29,11.29,11.21,11.24,379071.0
2025-01-13 10:50:00,11.24,11.28,11.2,11.25,372130.0,11.24,11.28,11.2,11.25,372130.0
2025-01-13 10:55:00,11.25,11.34,11.24,11.34,225232.0,11.25,11.34,11.24,11.34,225232.0
2025-01-13 11:00:00,11.34,11.42,11.33,11.34,422519.0,11.34,11.42,11.33,11.34,422519.0
2025-01-13 11:05:00,11.34,11.38,11.32,11.38,312155.0,11.34,11.38,11.32,11.38,312155.0
2025-01-13 11:10:00,11.38,11.45,11.32,11.35,451457.0,11.38,11.45,11.32,11.35,451457.0
2025-01-13 11:15:00,11.35,11.45,11.34,11.38,383178.0,11.35,11.45,11.34,11.38,383178.0
2025-01-13 11:20:00,11.38,11.42,11.34,11.4,247121.0,11.38,11.42,11.34,11.4,247121.0
2025-01-13 11:25:00,11.41,11.42,11.35,11.4,255527.0,11.41,11.42,11.35,11.4,255527.0
2025-01-13 11:30:00,11.4,11.4,11.34,11.38,117512.0,11.4,11.4,11.34,11.38,117512.0
2025-01-13 11:35:00,11.38,11.39,11.32,11.34,165370.0,11.38,11.39,11.32,11.34,165370.0
2025-01-13 11:40:00,11.34,11.35,11.31,11.35,124872.0,11.34,11.35,11.31,11.35,124872.0
2025-01-13 11:45:00,11.35,11.38,11.33,11.38,202804.0,11.35,11.38,11.33,11.38,202804.0
2025-01-13 11:50:00,11.37,11.41,11.35,11.36,230142.0,11.37,11.41,11.35,11.36,230142.0
2025-01-13 11:55:00,11.36,11.37,11.32,11.33,208275.0,11.36,11.37,11.32,11.33,208275.0
2025-01-13 12:00:00,11.33,11.38,11.27,11.36,172002.0,11.33,11.38,11.27,11.36,172002.0
2025-01-13 12:05:00,11.36,11.42,11.3,11.42,217658.0,11.36,11.42,11.3,11.42,217658.0
2025-01-13 12:10:00,11.42,11.43,11.35,11.37,181346.0,11.42,11.43,11.35,11.37,181346.0
2025-01-13 12:15:00,11.37,11.4,11.35,11.4,125723.0,11.37,11.4,11.35,11.4,125723.0
2025-01-13 12:20:00,11.4,11.44,11.39,11.41,112213.0,11.4,11.44,11.39,11.41,112213.0
2025-01-13 12:25:00,11.4,11.41,11.37,11.4,146969.0,11.4,11.41,11.37,11.4,146969.0
2025-01-13 12:30:00,11.39,11.42,11.35,11.36,137196.0,11.39,11.42,11.35,11.36,137196.0
2025-01-13 12:35:00,11.36,11.4,11.35,11.38,128536.0,11.36,11.4,11.35,11.38,128536.0
2025-01-13 12:40:00,11.37,11.4,11.35,11.37,145025.0,11.37,11.4,11.35,11.37,145025.0
2025-01-13 12:45:00,11.37,11.37,11.32,11.33,165556.0,11.37,11.37,11.32,11.33,165556.0
2025-01-13 12:50:00,11.33,11.36,11.32,11.36,137737.0,11.33,11.36,11.32,11.36,137737.0
2025-01-13 12:55:00,11.36,11.43,11.35,11.42,227836.0,11.36,11.43,11.35,11.42,227836.0
2025-01-13 13:00:00,11.42,11.42,11.35,11.36,166538.0,11.42,11.42,11.35,11.36,166538.0
2025-01-13 13:05:00,11.36,11.37,11.31,11.32,187690.0,11.36,11.37,11.31,11.32,187690.0
2025-01-13 13:10:00,11.32,11.35,11.3,11.32,132588.0,11.32,11.35,11.3,11.32,132588.0
2025-01-13 13:15:00,11.33,11.36,11.31,11.35,154762.0,11.33,11.36,11.31,11.35,154762.0
2025-01-13 13:20:00,11.35,11.36,11.3,11.32,161295.0,11.35,11.36,11.3,11.32,161295.0
2025-01-13 13:25:00,11.32,11.39,11.31,11.38,189457.0,11.32,11.39,11.31,11.38,189457.0
2025-01-13 13:30:00,11.39,11.46,11.38,11.46,266961.0,11.39,11.46,11.38,11.46,266961.0
2025-01-13 13:35:00,11.46,11.52,11.44,11.48,404190.0,11.46,11.52,11.44,11.48,404190.0
2025-01-13 13:40:00,11.47,11.53,11.47,11.51,258879.0,11.47,11.53,11.47,11.51,258879.0
2025-01-13 13:45:00,11.52,11.53,11.49,11.52,224364.0,11.52,11.53,11.49,11.52,224364.0
2025-01-13 13:50:00,11.52,11.54,11.5,11.53,156369.0,11.52,11.54,11.5,11.53,156369.0
2025-01-13 13:55:00,11.52,11.53,11.5,11.51,118671.0,11.52,11.53,11.5,11.51,118671.0
2025-01-13 14:00:00,11.5,11.51,11.45,11.49,180421.0,11.5,11.51,11.45,11.49,180421.0
2025-01-13 14:05:00,11.49,11.52,11.48,11.51,205657.0,11.49,11.52,11.48,11.51,205657.0
2025-01-13 14:10:00,11.5,11.55,11.5,11.53,259381.0,11.5,11.55,11.5,11.53,259381.0
2025-01-13 14:15:00,11.54,11.59,11.52,11.59,191951.0,11.54,11.59,11.52,11.59,191951.0
2025-01-13 14:20:00,11.59,11.62,11.58,11.61,200024.0,11.59,11.62,11.58,11.61,200024.0
2025-01-13 14:25:00,11.61,11.62,11.54,11.58,532939.0,11.61,11.62,11.54,11.58,532939.0
2025-01-13 14:30:00,11.58,11.63,11.55,11.61,193553.0,11.58,11.63,11.55,11.61,193553.0
2025-01-13 14:35:00,11.62,11.66,11.6,11.63,250674.0,11.62,11.66,11.6,11.63,250674.0
2025-01-13 14:40:00,11.62,11.68,11.62,11.68,183290.0,11.62,11.68,11.62,11.68,183290.0
2025-01-13 14:45:00,11.68,11.69,11.62,11.63,378080.0,11.68,11.69,11.62,11.63,378080.0
2025-01-13 14:50:00,11.63,11.68,11.62,11.67,198124.0,11.63,11.68,11.62,11.67,198124.0
2025-01-13 14:55:00,11.66,11.71,11.66,11.71,255576.0,11.66,11.71,11.66,11.71,255576.0
2025-01-13 15:00:00,11.7,11.71,11.67,11.69,174312.0,11.7,11.71,11.67,11.69,174312.0
2025-01-13 15:05:00,11.69,11.71,11.68,11.71,206660.0,11.69,11.71,11.68,11.71,206660.0
2025-01-13 15:10:00,11.71,11.71,11.68,11.69,256436.0,11.71,11.71,11.68,11.69,256436.0
2025-01-13 15:15:00,11.68,11.76,11.68,11.73,433453.0,11.68,11.76,11.68,11.73,433453.0
2025-01-13 15:20:00,11.73,11.82,11.72,11.82,528749.0,11.73,11.82,11.72,11.82,528749.0
2025-01-13 15:25:00,11.82,11.83,11.8,11.8,328849.0,11.82,11.83,11.8,11.8,328849.0
2025-01-13 15:30:00,11.8,11.82,11.78,11.82,266804.0,11.8,11.82,11.78,11.82,266804.0
2025-01-13 15:35:00,11.82,11.85,11.81,11.83,428836.0,11.82,11.85,11.81,11.83,428836.0
2025-01-13 15:40:00,11.83,11.85,11.81,11.84,298357.0,11.83,11.85,11.81,11.84,298357.0
2025-01-13 15:45:00,11.84,11.86,11.82,11.85,442345.0,11.84,11.86,11.82,11.85,442345.0
2025-01-13 15:50:00,11.83,11.89,11.81,11.87,888010.0,11.83,11.89,11.81,11.87,888010.0
2025-01-13 15:55:00,11.87,11.94,11.86,11.9,2452755.0,11.87,11.94,11.86,11.9,2452755.0
2025-01-14 09:30:00,11.93,12.05,11.74,11.94,1333792.0,11.93,12.05,11.74,11.94,1333792.0
2025-01-14 09:35:00,11.95,12.04,11.87,11.98,524120.0,11.95,12.04,11.87,11.98,524120.0
2025-01-14 09:40:00,11.98,12.02,11.91,11.93,376485.0,11.98,12.02,11.91,11.93,376485.0
2025-01-14 09:45:00,11.93,12.03,11.92,12.03,360610.0,11.93,12.03,11.92,12.03,360610.0
2025-01-14 09:50:00,12.03,12.15,12.02,12.08,1051964.0,12.03,12.15,12.02,12.08,1051964.0
2025-01-14 09:55:00,12.08,12.12,11.98,12.11,394428.0,12.08,12.12,11.98,12.11,394428.0
2025-01-14 10:00:00,12.11,12.14,11.99,12.02,539408.0,12.11,12.14,11.99,12.02,539408.0
2025-01-14 10:05:00,12.02,12.18,12.01,12.13,522840.0,12.02,12.18,12.01,12.13,522840.0
2025-01-14 10:10:00,12.13,12.17,12.05,12.05,471801.0,12.13,12.17,12.05,12.05,471801.0
2025-01-14 10:15:00,12.05,12.1,12.0,12.06,357056.0,12.05,12.1,12.0,12.06,357056.0
2025-01-14 10:20:00,12.06,12.19,12.04,12.18,263116.0,12.06,12.19,12.04,12.18,263116.0
2025-01-14 10:25:00,12.18,12.18,12.1,12.15,286446.0,12.18,12.18,12.1,12.15,286446.0
2025-01-14 10:30:00,12.15,12.22,12.1,12.13,519507.0,12.15,12.22,12.1,12.13,519507.0
2025-01-14 10:35:00,12.13,12.16,12.08,12.1,319988.0,12.13,12.16,12.08,12.1,319988.0
2025-01-14 10:40:00,12.1,12.12,12.06,12.08,441955.0,12.1,12.12,12.06,12.08,441955.0
2025-01-14 10:45:00,12.07,12.18,12.05,12.18,352544.0,12.07,12.18,12.05,12.18,352544.0
2025-01-14 10:50:00,12.18,12.35,12.18,12.33,757860.0,12.18,12.35,12.18,12.33,757860.0
2025-01-14 10:55:00,12.34,12.34,12.22,12.28,562412.0,12.34,12.34,12.22,12.28,562412.0
2025-01-14 11:00:00,12.28,12.28,11.99,12.02,495841.0,12.28,12.28,11.99,12.02,495841.0
2025-01-14 11:05:00,12.02,12.09,11.99,12.04,368392.0,12.02,12.09,11.99,12.04,368392.0
2025-01-14 11:10:00,12.04,12.1,12.0,12.04,345588.0,12.04,12.1,12.0,12.04,345588.0
2025-01-14 11:15:00,12.05,12.12,12.03,12.09,388221.0,12.05,12.12,12.03,12.09,388221.0
2025-01-14 11:20:00,12.09,12.1,12.02,12.03,153231.0,12.09,12.1,12.02,12.03,153231.0
2025-01-14 11:25:00,12.03,12.06,12.01,12.02,113595.0,12.03,12.06,12.01,12.02,113595.0
2025-01-14 11:30:00,12.01,12.03,11.98,12.03,123051.0,12.01,12.03,11.98,12.03,123051.0
2025-01-14 11:35:00,12.03,12.03,11.95,12.01,307909.0,12.03,12.03,11.95,12.01,307909.0
2025-01-14 11:40:00,12.01,12.01,11.92,11.93,173838.0,12.01,12.01,11.92,11.93,173838.0
2025-01-14 11:45:00,11.93,11.98,11.93,11.96,149949.0,11.93,11.98,11.93,11.96,149949.0
2025-01-14 11:50:00,11.96,12.01,11.93,12.01,147455.0,11.96,12.01,11.93,12.01,147455.0
2025-01-14 11:55:00,12.01,12.02,11.95,11.99,148583.0,12.01,12.02,11.95,11.99,148583.0
2025-01-14 12:00:00,11.98,11.98,11.94,11.96,140564.0,11.98,11.98,11.94,11.96,140564.0
2025-01-14 12:05:00,11.96,11.96,11.85,11.94,296928.0,11.96,11.96,11.85,11.94,296928.0
2025-01-14 12:10:00,11.93,11.95,11.9,11.93,119803.0,11.93,11.95,11.9,11.93,119803.0
2025-01-14 12:15:00,11.93,11.97,11.92,11.95,118157.0,11.93,11.97,11.92,11.95,118157.0
2025-01-14 12:20:00,11.95,11.95,11.9,11.94,103914.0,11.95,11.95,11.9,11.94,103914.0
2025-01-14 12:25:00,11.93,11.94,11.91,11.93,120478.0,11.93,11.94,11.91,11.93,120478.0
2025-01-14 12:30:00,11.93,11.96,11.9,11.96,103183.0,11.93,11.96,11.9,11.96,103183.0
2025-01-14 12:35:00,11.96,12.02,11.95,12.02,125898.0,11.96,12.02,11.95,12.02,125898.0
2025-01-14 12:40:00,12.02,12.08,12.0,12.07,126032.0,12.02,12.08,12.0,12.07,126032.0
2025-01-14 12:45:00,12.07,12.11,12.06,12.11,109394.0,12.07,12.11,12.06,12.11,109394.0
2025-01-14 12:50:00,12.11,12.17,12.1,12.16,155038.0,12.11,12.17,12.1,12.16,155038.0
2025-01-14 12:55:00,12.15,12.19,12.14,12.18,269140.0,12.15,12.19,12.14,12.18,269140.0
2025-01-14 13:00:00,12.19,12.22,12.17,12.21,217543.0,12.19,12.22,12.17,12.21,217543.0
2025-01-14 13:05:00,12.22,12.23,12.19,12.23,144768.0,12.22,12.23,12.19,12.23,144768.0
2025-01-14 13:10:00,12.22,12.23,12.19,12.22,228340.0,12.22,12.23,12.19,12.22,228340.0
2025-01-14 13:15:00,12.21,12.29,12.21,12.29,588150.0,12.21,12.29,12.21,12.29,588150.0
2025-01-14 13:20:00,12.29,12.31,12.21,12.22,497247.0,12.29,12.31,12.21,12.22,497247.0
2025-01-14 13:25:00,12.22,12.22,12.12,12.13,374694.0,12.22,12.22,12.12,12.13,374694.0
2025-01-14 13:30:00,12.13,12.22,12.11,12.22,314677.0,12.13,12.22,12.11,12.22,314677.0
2025-01-14 13:35:00,12.22,12.28,12.2,12.28,140923.0,12.22,12.28,12.2,12.28,140923.0
2025-01-14 13:40:00,12.28,12.33,12.26,12.33,281512.0,12.28,12.33,12.26,12.33,281512.0
2025-01-14 13:45:00,12.33,12.33,12.26,12.28,164646.0,12.33,12.33,12.26,12.28,164646.0
2025-01-14 13:50:00,12.27,12.29,12.22,12.25,215817.0,12.27,12.29,12.22,12.25,215817.0
2025-01-14 13:55:00,12.25,12.31,12.24,12.3,227066.0,12.25,12.31,12.24,12.3,227066.0
2025-01-14 14:00:00,12.3,12.32,12.22,12.25,178537.0,12.3,12.32,12.22,12.25,178537.0
2025-01-14 14:05:00,12.24,12.28,12.22,12.26,310888.0,12.24,12.28,12.22,12.26,310888.0
2025-01-14 14:10:00,12.27,12.3,12.25,12.29,201274.0,12.27,12.3,12.25,12.29,201274.0
2025-01-14 14:15:00,12.28,12.3,12.26,12.29,203739.0,12.28,12.3,12.26,12.29,203739.0
2025-01-14 14:20:00,12.29,12.31,12.25,12.29,304032.0,12.29,12.31,12.25,12.29,304032.0
2025-01-14 14:25:00,12.28,12.3,12.25,12.28,184124.0,12.28,12.3,12.25,12.28,184124.0
2025-01-14 14:30:00,12.28,12.29,12.23,12.25,211887.0,12.28,12.29,12.23,12.25,211887.0
2025-01-14 14:35:00,12.25,12.29,12.23,12.27,195212.0,12.25,12.29,12.23,12.27,195212.0
2025-01-14 14:40:00,12.26,12.27,12.23,12.24,182647.0,12.26,12.27,12.23,12.24,182647.0
2025-01-14 14:45:00,12.25,12.26,12.19,12.2,328779.0,12.25,12.26,12.19,12.2,328779.0
2025-01-14 14:50:00,12.2,12.21,12.15,12.17,189412.0,12.2,12.21,12.15,12.17,189412.0
2025-01-14 14:55:00,12.17,12.21,12.15,12.18,225381.0,12.17,12.21,12.15,12.18,225381.0
2025-01-14 15:00:00,12.18,12.18,12.1,12.12,310451.0,12.18,12.18,12.1,12.12,310451.0
2025-01-14 15:05:00,12.12,12.17,12.11,12.17,393158.0,12.12,12.17,12.11,12.17,393158.0
2025-01-14 15:10:00,12.16,12.17,12.13,12.16,233947.0,12.16,12.17,12.13,12.16,233947.0
2025-01-14 15:15:00,12.16,12.17,12.11,12.12,185845.0,12.16,12.17,12.11,12.12,185845.0
2025-01-14 15:20:00,12.13,12.15,12.12,12.13,201810.0,12.13,12.15,12.12,12.13,201810.0
2025-01-14 15:25:00,12.14,12.14,12.1,12.11,290248.0,12.14,12.14,12.1,12.11,290248.0
2025-01-14 15:30:00,12.11,12.12,12.06,12.08,310201.0,12.11,12.12,12.06,12.08,310201.0
2025-01-14 15:35:00,12.08,12.19,12.07,12.16,501455.0,12.08,12.19,12.07,12.16,501455.0
2025-01-14 15:40:00,12.16,12.18,12.14,12.18,426158.0,12.16,12.18,12.14,12.18,426158.0
2025-01-14 15:45:00,12.18,12.25,12.17,12.25,582252.0,12.18,12.25,12.17,12.25,582252.0
2025-01-14 15:50:00,12.25,12.3,12.2,12.27,1113375.0,12.25,12.3,12.2,12.27,1113375.0
2025-01-14 15:55:00,12.26,12.3,12.22,12.23,2406652.0,12.26,12.3,12.22,12.23,2406652.0
2025-01-15 09:30:00,12.46,12.55,12.09,12.32,1401586.0,12.46,12.55,12.09,12.32,1401586.0
2025-01-15 09:35:00,12.31,12.31,12.15,12.28,412037.0,12.31,12.31,12.15,12.28,412037.0
2025-01-15 09:40:00,12.28,12.38,12.26,12.31,378190.0,12.28,12.38,12.26,12.31,378190.0
2025-01-15 09:45:00,12.32,12.38,12.25,12.31,316473.0,12.32,12.38,12.25,12.31,316473.0
2025-01-15 09:50:00,12.3,12.31,12.12,12.15,443193.0,12.3,12.31,12.12,12.15,443193.0
2025-01-15 09:55:00,12.15,12.18,12.12,12.16,448063.0,12.15,12.18,12.12,12.16,448063.0
2025-01-15 10:00:00,12.17,12.24,12.14,12.22,314367.0,12.17,12.24,12.14,12.22,314367.0
2025-01-15 10:05:00,12.23,12.23,12.14,12.17,353598.0,12.23,12.23,12.14,12.17,353598.0
2025-01-15 10:10:00,12.17,12.28,12.14,12.26,266218.0,12.17,12.28,12.14,12.26,266218.0
2025-01-15 10:15:00,12.26,12.26,12.14,12.15,280428.0,12.26,12.26,12.14,12.15,280428.0
2025-01-15 10:20:00,12.15,12.15,12.06,12.07,484179.0,12.15,12.15,12.06,12.07,484179.0
2025-01-15 10:25:00,12.08,12.15,12.01,12.06,459266.0,12.08,12.15,12.01,12.06,459266.0
2025-01-15 10:30:00,12.05,12.18,12.02,12.14,444617.0,12.05,12.18,12.02,12.14,444617.0
2025-01-15 10:35:00,12.15,12.18,12.14,12.16,115073.0,12.15,12.18,12.14,12.16,115073.0
2025-01-15 10:40:00,12.16,12.28,12.15,12.26,131427.0,12.16,12.28,12.15,12.26,131427.0
2025-01-15 10:45:00,12.25,12.31,12.24,12.25,239678.0,12.25,12.31,12.24,12.25,239678.0
2025-01-15 10:50:00,12.26,12.27,12.21,12.25,152725.0,12.26,12.27,12.21,12.25,152725.0
2025-01-15 10:55:00,12.25,12.28,12.2,12.21,219661.0,12.25,12.28,12.2,12.21,219661.0
2025-01-15 11:00:00,12.21,12.25,12.18,12.21,240632.0,12.21,12.25,12.18,12.21,240632.0
2025-01-15 11:05:00,12.21,12.3,12.2,12.25,161172.0,12.21,12.3,12.2,12.25,161172.0
2025-01-15 11:10:00,12.25,12.28,12.21,12.21,76009.0,12.25,12.28,12.21,12.21,76009.0
2025-01-15 11:15:00,12.21,12.22,12.16,12.2,141716.0,12.21,12.22,12.16,12.2,141716.0
2025-01-15 11:20:00,12.21,12.22,12.16,12.16,129739.0,12.21,12.22,12.16,12.16,129739.0
2025-01-15 11:25:00,12.17,12.18,12.12,12.17,144559.0,12.17,12.18,12.12,12.17,144559.0
2025-01-15 11:30:00,12.17,12.17,12.12,12.13,89535.0,12.17,12.17,12.12,12.13,89535.0
2025-01-15 11:35:00,12.13,12.14,12.1,12.13,111512.0,12.13,12.14,12.1,12.13,111512.0
2025-01-15 11:40:00,12.13,12.21,12.11,12.21,107499.0,12.13,12.21,12.11,12.21,107499.0
2025-01-15 11:45:00,12.21,12.21,12.16,12.18,79200.0,12.21,12.21,12.16,12.18,79200.0
2025-01-15 11:50:00,12.18,12.2,12.17,12.19,73704.0,12.18,12.2,12.17,12.19,73704.0
2025-01-15 11:55:00,12.2,12.28,12.19,12.27,139552.0,12.2,12.28,12.19,12.27,139552.0
2025-01-15 12:00:00,12.28,12.38,12.27,12.38,127627.0,12.28,12.38,12.27,12.38,127627.0
2025-01-15 12:05:00,12.38,12.45,12.36,12.38,338597.0,12.38,12.45,12.36,12.38,338597.0
2025-01-15 12:10:00,12.38,12.42,12.38,12.4,130366.0,12.38,12.42,12.38,12.4,130366.0
2025-01-15 12:15:00,12.4,12.43,12.39,12.42,167742.0,12.4,12.43,12.39,12.42,167742.0
2025-01-15 12:20:00,12.42,12.45,12.41,12.45,171991.0,12.42,12.45,12.41,12.45,171991.0
2025-01-15 12:25:00,12.44,12.47,12.44,12.46,162931.0,12.44,12.47,12.44,12.46,162931.0
2025-01-15 12:30:00,12.45,12.46,12.33,12.37,262988.0,12.45,12.46,12.33,12.37,262988.0
2025-01-15 12:35:00,12.37,12.4,12.33,12.33,206569.0,12.37,12.4,12.33,12.33,206569.0
2025-01-15 12:40:00,12.34,12.35,12.31,12.33,306931.0,12.34,12.35,12.31,12.33,306931.0
2025-01-15 12:45:00,12.33,12.36,12.3,12.36,89073.0,12.33,12.36,12.3,12.36,89073.0
2025-01-15 12:50:00,12.36,12.36,12.35,12.35,21615.0,12.36,12.36,12.35,12.35,21615.0
2025-01-15 12:55:00,12.35,12.4,12.34,12.38,387792.0,12.35,12.4,12.34,12.38,387792.0
2025-01-15 13:00:00,12.38,12.39,12.32,12.33,61125.0,12.38,12.39,12.32,12.33,61125.0
2025-01-15 13:05:00,12.33,12.34,12.3,12.3,64426.0,12.33,12.34,12.3,12.3,64426.0
2025-01-15 13:10:00,12.31,12.33,12.29,12.29,90788.0,12.31,12.33,12.29,12.29,90788.0
2025-01-15 13:15:00,12.29,12.37,12.29,12.35,163620.0,12.29,12.37,12.29,12.35,163620.0
2025-01-15 13:20:00,12.35,12.4,12.34,12.37,135074.0,12.35,12.4,12.34,12.37,135074.0
2025-01-15 13:25:00,12.37,12.38,12.32,12.36,144694.0,12.37,12.38,12.32,12.36,144694.0
2025-01-15 13:30:00,12.36,12.36,12.29,12.29,72187.0,12.36,12.36,12.29,12.29,72187.0
2025-01-15 13:35:00,12.29,12.3,12.27,12.29,71210.0,12.29,12.3,12.27,12.29,71210.0
2025-01-15 13:40:00,12.29,12.34,12.28,12.32,96244.0,12.29,12.34,12.28,12.32,96244.0
2025-01-15 13:45:00,12.32,12.38,12.31,12.38,137323.0,12.32,12.38,12.31,12.38,137323.0
2025-01-15 13:50:00,12.38,12.39,12.37,12.37,68508.0,12.38,12.39,12.37,12.37,68508.0
2025-01-15 13:55:00,12.38,12.44,12.36,12.42,239221.0,12.38,12.44,12.36,12.42,239221.0
2025-01-15 14:00:00,12.42,12.49,12.42,12.45,312280.0,12.42,12.49,12.42,12.45,312280.0
2025-01-15 14:05:00,12.45,12.46,12.42,12.44,137292.0,12.45,12.46,12.42,12.44,137292.0
2025-01-15 14:10:00,12.44,12.48,12.43,12.48,104889.0,12.44,12.48,12.43,12.48,104889.0
2025-01-15 14:15:00,12.48,12.52,12.47,12.5,316347.0,12.48,12.52,12.47,12.5,316347.0
2025-01-15 14:20:00,12.51,12.51,12.49,12.51,86344.0,12.51,12.51,12.49,12.51,86344.0
2025-01-15 14:25:00,12.51,12.51,12.46,12.51,183993.0,12.51,12.51,12.46,12.51,183993.0
2025-01-15 14:30:00,12.51,12.52,12.46,12.48,271442.0,12.51,12.52,12.46,12.48,271442.0
2025-01-15 14:35:00,12.47,12.48,12.45,12.48,113274.0,12.47,12.48,12.45,12.48,113274.0
2025-01-15 14:40:00,12.48,12.49,12.43,12.44,139139.0,12.48,12.49,12.43,12.44,139139.0
2025-01-15 14:45:00,12.44,12.47,12.43,12.45,114193.0,12.44,12.47,12.43,12.45,114193.0
2025-01-15 14:50:00,12.45,12.47,12.43,12.46,224050.0,12.45,12.47,12.43,12.46,224050.0
2025-01-15 14:55:00,12.46,12.49,12.46,12.49,151694.0,12.46,12.49,12.46,12.49,151694.0
2025-01-15 15:00:00,12.49,12.54,12.48,12.54,301956.0,12.49,12.54,12.48,12.54,301956.0
2025-01-15 15:05:00,12.54,12.57,12.5,12.53,443147.0,12.54,12.57,12.5,12.53,443147.0
2025-01-15 15:10:00,12.54,12.54,12.46,12.48,162060.0,12.54,12.54,12.46,12.48,162060.0
2025-01-15 15:15:00,12.48,12.51,12.46,12.51,208311.0,12.48,12.51,12.46,12.51,208311.0
2025-01-15 15:20:00,12.51,12.52,12.49,12.51,169946.0,12.51,12.52,12.49,12.51,169946.0
2025-01-15 15:25:00,12.51,12.52,12.47,12.5,158142.0,12.51,12.52,12.47,12.5,158142.0
2025-01-15 15:30:00,12.51,12.52,12.42,12.43,182771.0,12.51,12.52,12.42,12.43,182771.0
2025-01-15 15:35:00,12.44,12.46,12.42,12.45,187676.0,12.44,12.46,12.42,12.45,187676.0
2025-01-15 15:40:00,12.44,12.44,12.37,12.38,500764.0,12.44,12.44,12.37,12.38,500764.0
2025-01-15 15:45:00,12.38,12.45,12.38,12.45,291196.0,12.38,12.45,12.38,12.45,291196.0
2025-01-15 15:50:00,12.45,12.48,12.44,12.46,578660.0,12.45,12.48,12.44,12.46,578660.0
2025-01-15 15:55:00,12.46,12.55,12.46,12.52,1689741.0,12.46,12.55,12.46,12.52,1689741.0
2025-01-16 09:30:00,12.4,12.65,12.31,12.54,741276.0,12.4,12.65,12.31,12.54,741276.0
2025-01-16 09:35:00,12.54,12.59,12.48,12.48,284591.0,12.54,12.59,12.48,12.48,284591.0
2025-01-16 09:40:00,12.5,12.63,12.5,12.55,221962.0,12.5,12.63,12.5,12.55,221962.0
2025-01-16 09:45:00,12.55,12.63,12.55,12.56,162900.0,12.55,12.63,12.55,12.56,162900.0
2025-01-16 09:50:00,12.56,12.6,12.51,12.52,167469.0,12.56,12.6,12.51,12.52,167469.0
2025-01-16 09:55:00,12.52,12.52,12.44,12.45,119566.0,12.52,12.52,12.44,12.45,119566.0
2025-01-16 10:00:00,12.45,12.58,12.44,12.53,145619.0,12.45,12.58,12.44,12.53,145619.0
2025-01-16 10:05:00,12.53,12.58,12.51,12.56,114129.0,12.53,12.58,12.51,12.56,114129.0
2025-01-16 10:10:00,12.55,12.63,12.54,12.57,208075.0,12.55,12.63,12.54,12.57,208075.0
2025-01-16 10:15:00,12.56,12.58,12.53,12.57,96576.0,12.56,12.58,12.53,12.57,96576.0
2025-01-16 10:20:00,12.56,12.61,12.54,12.61,123904.0,12.56,12.61,12.54,12.61,123904.0
2025-01-16 10:25:00,12.61,12.63,12.54,12.6,105513.0,12.61,12.63,12.54,12.6,105513.0
2025-01-16 10:30:00,12.6,12.62,12.55,12.55,92018.0,12.6,12.62,12.55,12.55,92018.0
2025-01-16 10:35:00,12.55,12.58,12.48,12.58,241747.0,12.55,12.58,12.48,12.58,241747.0
2025-01-16 10:40:00,12.58,12.67,12.57,12.66,285289.0,12.58,12.67,12.57,12.66,285289.0
2025-01-16 10:45:00,12.66,12.71,12.61,12.63,225255.0,12.66,12.71,12.61,12.63,225255.0
2025-01-16 10:50:00,12.63,12.64,12.6,12.63,88620.0,12.63,12.64,12.6,12.63,88620.0
2025-01-16 10:55:00,12.64,12.68,12.63,12.65,139750.0,12.64,12.68,12.63,12.65,139750.0
2025-01-16 11:00:00,12.65,12.69,12.64,12.68,101143.0,12.65,12.69,12.64,12.68,101143.0
2025-01-16 11:05:00,12.68,12.69,12.64,12.65,90804.0,12.68,12.69,12.64,12.65,90804.0
2025-01-16 11:10:00,12.66,12.69,12.64,12.66,65874.0,12.66,12.69,12.64,12.66,65874.0
2025-01-16 11:15:00,12.66,12.67,12.63,12.66,62766.0,12.66,12.67,12.63,12.66,62766.0
2025-01-16 11:20:00,12.66,12.69,12.65,12.67,75800.0,12.66,12.69,12.65,12.67,75800.0
2025-01-16 11:25:00,12.68,12.71,12.65,12.71,87340.0,12.68,12.71,12.65,12.71,87340.0
2025-01-16 11:30:00,12.71,12.74,12.66,12.7,178461.0,12.71,12.74,12.66,12.7,178461.0
2025-01-16 11:35:00,12.7,12.73,12.69,12.72,112453.0,12.7,12.73,12.69,12.72,112453.0
2025-01-16 11:40:00,12.71,12.72,12.62,12.63,128762.0,12.71,12.72,12.62,12.63,128762.0
2025-01-16 11:45:00,12.63,12.7,12.61,12.7,104603.0,12.63,12.7,12.61,12.7,104603.0
2025-01-16 11:50:00,12.7,12.71,12.67,12.68,118174.0,12.7,12.71,12.67,12.68,118174.0
2025-01-16 11:55:00,12.68,12.73,12.67,12.69,269039.0,12.68,12.73,12.67,12.69,269039.0
2025-01-16 12:00:00,12.69,12.69,12.62,12.63,98352.0,12.69,12.69,12.62,12.63,98352.0
2025-01-16 12:05:00,12.63,12.72,12.62,12.71,104838.0,12.63,12.72,12.62,12.71,104838.0
2025-01-16 12:10:00,12.71,12.75,12.71,12.75,149638.0,12.71,12.75,12.71,12.75,149638.0
2025-01-16 12:15:00,12.75,12.75,12.71,12.74,191369.0,12.75,12.75,12.71,12.74,191369.0
2025-01-16 12:20:00,12.74,12.77,12.73,12.76,166428.0,12.74,12.77,12.73,12.76,166428.0
2025-01-16 12:25:00,12.76,12.78,12.73,12.77,203373.0,12.76,12.78,12.73,12.77,203373.0
2025-01-16 12:30:00,12.77,12.77,12.72,12.73,79841.0,12.77,12.77,12.72,12.73,79841.0
2025-01-16 12:35:00,12.74,12.75,12.72,12.75,100321.0,12.74,12.75,12.72,12.75,100321.0
2025-01-16 12:40:00,12.75,12.81,12.72,12.79,302774.0,12.75,12.81,12.72,12.79,302774.0
2025-01-16 12:45:00,12.79,12.82,12.78,12.79,157348.0,12.79,12.82,12.78,12.79,157348.0
2025-01-16 12:50:00,12.79,12.8,12.75,12.77,96742.0,12.79,12.8,12.75,12.77,96742.0
2025-01-16 12:55:00,12.77,12.8,12.76,12.79,74596.0,12.77,12.8,12.76,12.79,74596.0
2025-01-16 13:00:00,12.79,12.79,12.75,12.77,47459.0,12.79,12.79,12.75,12.77,47459.0
2025-01-16 13:05:00,12.77,12.8,12.76,12.8,51354.0,12.77,12.8,12.76,12.8,51354.0
2025-01-16 13:10:00,12.8,12.82,12.77,12.81,190297.0,12.8,12.82,12.77,12.81,190297.0
2025-01-16 13:15:00,12.81,12.81,12.76,12.78,202938.0,12.81,12.81,12.76,12.78,202938.0
2025-01-16 13:20:00,12.79,12.81,12.73,12.77,317412.0,12.79,12.81,12.73,12.77,317412.0
2025-01-16 13:25:00,12.77,12.78,12.72,12.76,203087.0,12.77,12.78,12.72,12.76,203087.0
2025-01-16 13:30:00,12.76,12.76,12.72,12.74,95817.0,12.76,12.76,12.72,12.74,95817.0
2025-01-16 13:35:00,12.74,12.76,12.68,12.7,178810.0,12.74,12.76,12.68,12.7,178810.0
2025-01-16 13:40:00,12.7,12.73,12.69,12.73,158898.0,12.7,12.73,12.69,12.73,158898.0
2025-01-16 13:45:00,12.72,12.73,12.69,12.73,144664.0,12.72,12.73,12.69,12.73,144664.0
2025-01-16 13:50:00,12.72,12.77,12.71,12.76,98972.0,12.72,12.77,12.71,12.76,98972.0
2025-01-16 13:55:00,12.76,12.76,12.71,12.73,84666.0,12.76,12.76,12.71,12.73,84666.0
2025-01-16 14:00:00,12.73,12.78,12.72,12.77,83561.0,12.73,12.78,12.72,12.77,83561.0
2025-01-16 14:05:00,12.76,12.77,12.75,12.76,52928.0,12.76,12.77,12.75,12.76,52928.0
2025-01-16 14:10:00,12.76,12.8,12.75,12.78,90236.0,12.76,12.8,12.75,12.78,90236.0
2025-01-16 14:15:00,12.78,12.8,12.77,12.8,63154.0,12.78,12.8,12.77,12.8,63154.0
2025-01-16 14:20:00,12.79,12.81,12.78,12.81,137155.0,12.79,12.81,12.78,12.81,137155.0
2025-01-16 14:25:00,12.81,12.88,12.8,12.87,592843.0,12.81,12.88,12.8,12.87,592843.0
2025-01-16 14:30:00,12.87,12.87,12.85,12.87,75510.0,12.87,12.87,12.85,12.87,75510.0
2025-01-16 14:35:00,12.87,12.89,12.86,12.89,189151.0,12.87,12.89,12.86,12.89,189151.0
2025-01-16 14:40:00,12.88,12.91,12.85,12.88,182528.0,12.88,12.91,12.85,12.88,182528.0
2025-01-16 14:45:00,12.88,12.89,12.85,12.86,109659.0,12.88,12.89,12.85,12.86,109659.0
2025-01-16 14:50:00,12.86,12.86,12.8,12.81,189162.0,12.86,12.86,12.8,12.81,189162.0
2025-01-16 14:55:00,12.8,12.85,12.8,12.84,140878.0,12.8,12.85,12.8,12.84,140878.0
2025-01-16 15:00:00,12.84,12.86,12.81,12.82,143660.0,12.84,12.86,12.81,12.82,143660.0
2025-01-16 15:05:00,12.82,12.83,12.77,12.78,121140.0,12.82,12.83,12.77,12.78,121140.0
2025-01-16 15:10:00,12.78,12.81,12.76,12.8,231274.0,12.78,12.81,12.76,12.8,231274.0
2025-01-16 15:15:00,12.8,12.84,12.8,12.83,117681.0,12.8,12.84,12.8,12.83,117681.0
2025-01-16 15:20:00,12.83,12.86,12.81,12.82,172190.0,12.83,12.86,12.81,12.82,172190.0
2025-01-16 15:25:00,12.82,12.85,12.81,12.83,129102.0,12.82,12.85,12.81,12.83,129102.0
2025-01-16 15:30:00,12.83,12.91,12.82,12.89,419988.0,12.83,12.91,12.82,12.89,419988.0
2025-01-16 15:35:00,12.9,12.92,12.88,12.9,274067.0,12.9,12.92,12.88,12.9,274067.0
2025-01-16 15:40:00,12.91,12.94,12.9,12.94,186575.0,12.91,12.94,12.9,12.94,186575.0
2025-01-16 15:45:00,12.94,12.97,12.91,12.93,401279.0,12.94,12.97,12.91,12.93,401279.0
2025-01-16 15:50:00,12.93,12.95,12.91,12.92,548635.0,12.93,12.95,12.91,12.92,548635.0
2025-01-16 15:55:00,12.93,12.94,12.88,12.92,1652461.0,12.93,12.94,12.88,12.92,1652461.0
2025-01-17 09:30:00,13.03,13.17,12.9,13.05,1399997.0,13.03,13.17,12.9,13.05,1399997.0
2025-01-17 09:35:00,13.05,13.08,13.0,13.06,305809.0,13.05,13.08,13.0,13.06,305809.0
2025-01-17 09:40:00,13.06,13.18,13.05,13.1,302575.0,13.06,13.18,13.05,13.1,302575.0
2025-01-17 09:45:00,13.1,13.2,13.09,13.2,379225.0,13.1,13.2,13.09,13.2,379225.0
2025-01-17 09:50:00,13.19,13.22,13.07,13.09,360012.0,13.19,13.22,13.07,13.09,360012.0
2025-01-17 09:55:00,13.09,13.14,13.08,13.13,244693.0,13.09,13.14,13.08,13.13,244693.0
2025-01-17 10:00:00,13.13,13.19,13.1,13.16,234190.0,13.13,13.19,13.1,13.16,234190.0
2025-01-17 10:05:00,13.15,13.25,13.15,13.19,332106.0,13.15,13.25,13.15,13.19,332106.0
2025-01-17 10:10:00,13.19,13.22,13.08,13.13,280838.0,13.19,13.22,13.08,13.13,280838.0
2025-01-17 10:15:00,13.13,13.13,13.03,13.06,244731.0,13.13,13.13,13.03,13.06,244731.0
2025-01-17 10:20:00,13.06,13.13,13.03,13.08,228856.0,13.06,13.13,13.03,13.08,228856.0
2025-01-17 10:25:00,13.08,13.09,13.02,13.08,212709.0,13.08,13.09,13.02,13.08,212709.0
2025-01-17 10:30:00,13.08,13.1,13.0,13.04,399050.0,13.08,13.1,13.0,13.04,399050.0
2025-01-17 10:35:00,13.04,13.1,13.03,13.06,85563.0,13.04,13.1,13.03,13.06,85563.0
2025-01-17 10:40:00,13.06,13.06,12.98,13.02,182035.0,13.06,13.06,12.98,13.02,182035.0
2025-01-17 10:45:00,13.02,13.03,12.97,13.01,106692.0,13.02,13.03,12.97,13.01,106692.0
2025-01-17 10:50:00,13.01,13.01,12.97,13.0,87153.0,13.01,13.01,12.97,13.0,87153.0
2025-01-17 10:55:00,12.99,13.02,12.95,12.97,124168.0,12.99,13.02,12.95,12.97,124168.0
2025-01-17 11:00:00,12.96,13.05,12.96,13.03,119948.0,12.96,13.05,12.96,13.03,119948.0
2025-01-17 11:05:00,13.02,13.02,12.96,12.99,61514.0,13.02,13.02,12.96,12.99,61514.0
2025-01-17 11:10:00,12.98,12.99,12.95,12.98,73087.0,12.98,12.99,12.95,12.98,73087.0
2025-01-17 11:15:00,12.97,13.02,12.96,12.96,184071.0,12.97,13.02,12.96,12.96,184071.0
2025-01-17 11:20:00,12.96,12.99,12.93,12.99,141951.0,12.96,12.99,12.93,12.99,141951.0
2025-01-17 11:25:00,12.99,13.0,12.98,12.99,96676.0,12.99,13.0,12.98,12.99,96676.0
2025-01-17 11:30:00,12.99,12.99,12.96,12.98,53961.0,12.99,12.99,12.96,12.98,53961.0
2025-01-17 11:35:00,12.98,13.01,12.95,12.96,64956.0,12.98,13.01,12.95,12.96,64956.0
2025-01-17 11:40:00,12.96,12.97,12.94,12.95,74833.0,12.96,12.97,12.94,12.95,74833.0
2025-01-17 11:45:00,12.95,13.01,12.93,13.0,119941.0,12.95,13.01,12.93,13.0,119941.0
2025-01-17 11:50:00,12.99,13.03,12.99,13.02,97496.0,12.99,13.03,12.99,13.02,97496.0
2025-01-17 11:55:00,13.02,13.03,13.0,13.01,62548.0,13.02,13.03,13.0,13.01,62548.0
2025-01-17 12:00:00,13.02,13.04,13.0,13.04,111624.0,13.02,13.04,13.0,13.04,111624.0
2025-01-17 12:05:00,13.04,13.04,13.01,13.02,60342.0,13.04,13.04,13.01,13.02,60342.0
2025-01-17 12:10:00,13.02,13.05,13.01,13.04,160497.0,13.02,13.05,13.01,13.04,160497.0
2025-01-17 12:15:00,13.04,13.05,13.04,13.04,75972.0,13.04,13.05,13.04,13.04,75972.0
2025-01-17 12:20:00,13.04,13.08,12.98,13.02,178136.0,13.04,13.08,12.98,13.02,178136.0
2025-01-17 12:25:00,13.02,13.05,13.01,13.04,47058.0,13.02,13.05,13.01,13.04,47058.0
2025-01-17 12:30:00,13.04,13.06,13.04,13.06,49064.0,13.04,13.06,13.04,13.06,49064.0
2025-01-17 12:35:00,13.06,13.09,13.05,13.08,43395.0,13.06,13.09,13.05,13.08,43395.0
2025-01-17 12:40:00,13.08,13.08,13.05,13.08,76769.0,13.08,13.08,13.05,13.08,76769.0
2025-01-17 12:45:00,13.08,13.09,13.07,13.09,65787.0,13.08,13.09,13.07,13.09,65787.0
2025-01-17 12:50:00,13.09,13.09,13.05,13.07,93399.0,13.09,13.09,13.05,13.07,93399.0
2025-01-17 12:55:00,13.07,13.07,13.02,13.03,43457.0,13.07,13.07,13.02,13.03,43457.0
2025-01-17 13:00:00,13.02,13.02,12.98,12.98,143671.0,13.02,13.02,12.98,12.98,143671.0
2025-01-17 13:05:00,12.99,13.0,12.96,13.0,49704.0,12.99,13.0,12.96,13.0,49704.0
2025-01-17 13:10:00,13.0,13.0,12.97,12.98,64174.0,13.0,13.0,12.97,12.98,64174.0
2025-01-17 13:15:00,12.98,12.98,12.96,12.96,42580.0,12.98,12.98,12.96,12.96,42580.0
2025-01-17 13:20:00,12.96,12.98,12.96,12.98,33302.0,12.96,12.98,12.96,12.98,33302.0
2025-01-17 13:25:00,12.98,13.01,12.97,13.01,40464.0,12.98,13.01,12.97,13.01,40464.0
2025-01-17 13:30:00,13.01,13.02,13.0,13.01,58495.0,13.01,13.02,13.0,13.01,58495.0
2025-01-17 13:35:00,13.01,13.04,13.0,13.04,57215.0,13.01,13.04,13.0,13.04,57215.0
2025-01-17 13:40:00,13.04,13.04,13.02,13.04,77980.0,13.04,13.04,13.02,13.04,77980.0
2025-01-17 13:45:00,13.04,13.08,13.03,13.08,118345.0,13.04,13.08,13.03,13.08,118345.0
2025-01-17 13:50:00,13.08,13.08,13.07,13.07,57949.0,13.08,13.08,13.07,13.07,57949.0
2025-01-17 13:55:00,13.08,13.08,13.05,13.06,109059.0,13.08,13.08,13.05,13.06,109059.0
2025-01-17 14:00:00,13.06,13.06,13.04,13.05,41633.0,13.06,13.06,13.04,13.05,41633.0
2025-01-17 14:05:00,13.06,13.09,13.04,13.08,98936.0,13.06,13.09,13.04,13.08,98936.0
2025-01-17 14:10:00,13.08,13.09,13.07,13.08,38050.0,13.08,13.09,13.07,13.08,38050.0
2025-01-17 14:15:00,13.08,13.09,13.06,13.08,82908.0,13.08,13.09,13.06,13.08,82908.0
2025-01-17 14:20:00,13.08,13.1,13.07,13.1,31713.0,13.08,13.1,13.07,13.1,31713.0
2025-01-17 14:25:00,13.09,13.12,13.09,13.12,93505.0,13.09,13.12,13.09,13.12,93505.0
2025-01-17 14:30:00,13.12,13.12,13.04,13.04,182700.0,13.12,13.12,13.04,13.04,182700.0
2025-01-17 14:35:00,13.04,13.07,13.04,13.05,59977.0,13.04,13.07,13.04,13.05,59977.0
2025-01-17 14:40:00,13.06,13.06,13.03,13.04,141388.0,13.06,13.06,13.03,13.04,141388.0
2025-01-17 14:45:00,13.04,13.04,12.99,13.04,296828.0,13.04,13.04,12.99,13.04,296828.0
2025-01-17 14:50:00,13.04,13.06,13.03,13.06,79453.0,13.04,13.06,13.03,13.06,79453.0
2025-01-17 14:55:00,13.06,13.07,13.03,13.04,122970.0,13.06,13.07,13.03,13.04,122970.0
2025-01-17 15:00:00,13.04,13.07,12.99,13.0,120702.0,13.04,13.07,12.99,13.0,120702.0
2025-01-17 15:05:00,13.01,13.01,12.98,12.99,49987.0,13.01,13.01,12.98,12.99,49987.0
2025-01-17 15:10:00,12.99,13.0,12.98,12.99,71706.0,12.99,13.0,12.98,12.99,71706.0
2025-01-17 15:15:00,12.99,13.01,12.96,13.01,168376.0,12.99,13.01,12.96,13.01,168376.0
2025-01-17 15:20:00,13.01,13.02,13.0,13.02,44172.0,13.01,13.02,13.0,13.02,44172.0
2025-01-17 15:25:00,13.02,13.03,13.01,13.03,67063.0,13.02,13.03,13.01,13.03,67063.0
2025-01-17 15:30:00,13.03,13.05,13.03,13.04,142734.0,13.03,13.05,13.03,13.04,142734.0
2025-01-17 15:35:00,13.04,13.06,13.04,13.06,117686.0,13.04,13.06,13.04,13.06,117686.0
2025-01-17 15:40:00,13.05,13.06,13.03,13.04,155143.0,13.05,13.06,13.03,13.04,155143.0
2025-01-17 15:45:00,13.04,13.05,12.7,12.76,2382536.0,13.04,13.05,12.7,12.76,2382536.0
2025-01-17 15:50:00,12.78,12.88,12.64,12.81,3244242.0,12.78,12.88,12.64,12.81,3244242.0
2025-01-17 15:55:00,12.81,12.86,12.43,12.52,7617255.0,12.81,12.86,12.43,12.52,7617255.0
2025-01-21 09:30:00,11.7,11.74,11.44,11.55,2512140.0,11.7,11.74,11.44,11.55,2512140.0
2025-01-21 09:35:00,11.55,11.62,11.32,11.32,1262310.0,11.55,11.62,11.32,11.32,1262310.0
2025-01-21 09:40:00,11.32,11.36,10.91,10.92,2806521.0,11.32,11.36,10.91,10.92,2806521.0
2025-01-21 09:45:00,10.92,10.97,10.77,10.94,2057579.0,10.92,10.97,10.77,10.94,2057579.0
2025-01-21 09:50:00,10.93,10.97,10.81,10.95,1120997.0,10.93,10.97,10.81,10.95,1120997.0
2025-01-21 09:55:00,10.97,11.08,10.95,11.08,956915.0,10.97,11.08,10.95,11.08,956915.0
2025-01-21 10:00:00,11.08,11.11,10.99,11.02,1033319.0,11.08,11.11,10.99,11.02,1033319.0
2025-01-21 10:05:00,11.02,11.06,10.9,11.06,770287.0,11.02,11.06,10.9,11.06,770287.0
2025-01-21 10:10:00,11.05,11.2,11.04,11.12,752941.0,11.05,11.2,11.04,11.12,752941.0
2025-01-21 10:15:00,11.12,11.17,11.03,11.1,604851.0,11.12,11.17,11.03,11.1,604851.0
2025-01-21 10:20:00,11.1,11.18,11.03,11.05,690913.0,11.1,11.18,11.03,11.05,690913.0
2025-01-21 10:25:00,11.05,11.18,11.05,11.07,553725.0,11.05,11.18,11.05,11.07,553725.0
2025-01-21 10:30:00,11.07,11.09,10.97,11.08,506651.0,11.07,11.09,10.97,11.08,506651.0
2025-01-21 10:35:00,11.08,11.1,10.94,10.95,458009.0,11.08,11.1,10.94,10.95,458009.0
2025-01-21 10:40:00,10.95,11.0,10.92,10.92,634984.0,10.95,11.0,10.92,10.92,634984.0
2025-01-21 10:45:00,10.92,10.92,10.79,10.82,725992.0,10.92,10.92,10.79,10.82,725992.0
2025-01-21 10:50:00,10.81,10.94,10.8,10.88,620206.0,10.81,10.94,10.8,10.88,620206.0
2025-01-21 10:55:00,10.88,10.93,10.86,10.91,434754.0,10.88,10.93,10.86,10.91,434754.0
2025-01-21 11:00:00,10.91,10.99,10.88,10.92,503725.0,10.91,10.99,10.88,10.92,503725.0
2025-01-21 11:05:00,10.91,11.0,10.91,10.99,306953.0,10.91,11.0,10.91,10.99,306953.0
2025-01-21 11:10:00,10.99,10.99,10.92,10.93,324078.0,10.99,10.99,10.92,10.93,324078.0
2025-01-21 11:15:00,10.93,10.93,10.82,10.86,696228.0,10.93,10.93,10.82,10.86,696228.0
2025-01-21 11:20:00,10.86,10.86,10.78,10.83,815688.0,10.86,10.86,10.78,10.83,815688.0
2025-01-21 11:25:00,10.83,10.86,10.79,10.82,402386.0,10.83,10.86,10.79,10.82,402386.0
2025-01-21 11:30:00,10.82,10.95,10.81,10.84,438831.0,10.82,10.95,10.81,10.84,438831.0
2025-01-21 11:35:00,10.84,10.87,10.82,10.86,422850.0,10.84,10.87,10.82,10.86,422850.0
2025-01-21 11:40:00,10.86,10.88,10.79,10.8,334232.0,10.86,10.88,10.79,10.8,334232.0
2025-01-21 11:45:00,10.8,10.87,10.8,10.85,290706.0,10.8,10.87,10.8,10.85,290706.0
2025-01-21 11:50:00,10.85,10.91,10.8,10.9,336121.0,10.85,10.91,10.8,10.9,336121.0
2025-01-21 11:55:00,10.91,10.96,10.9,10.96,427784.0,10.91,10.96,10.9,10.96,427784.0
2025-01-21 12:00:00,10.96,10.98,10.9,10.94,373059.0,10.96,10.98,10.9,10.94,373059.0
2025-01-21 12:05:00,10.94,10.98,10.94,10.97,183901.0,10.94,10.98,10.94,10.97,183901.0
2025-01-21 12:10:00,10.97,11.0,10.95,11.0,299686.0,10.97,11.0,10.95,11.0,299686.0
2025-01-21 12:15:00,11.0,11.02,10.98,10.98,294680.0,11.0,11.02,10.98,10.98,294680.0
2025-01-21 12:20:00,10.99,10.99,10.9,10.91,165739.0,10.99,10.99,10.9,10.91,165739.0
2025-01-21 12:25:00,10.91,10.95,10.89,10.95,240523.0,10.91,10.95,10.89,10.95,240523.0
2025-01-21 12:30:00,10.95,10.98,10.94,10.97,129682.0,10.95,10.98,10.94,10.97,129682.0
2025-01-21 12:35:00,10.96,10.98,10.95,10.96,155176.0,10.96,10.98,10.95,10.96,155176.0
2025-01-21 12:40:00,10.96,10.97,10.92,10.93,151008.0,10.96,10.97,10.92,10.93,151008.0
2025-01-21 12:45:00,10.93,11.0,10.92,10.99,175772.0,10.93,11.0,10.92,10.99,175772.0
2025-01-21 12:50:00,10.99,10.99,10.95,10.96,270178.0,10.99,10.99,10.95,10.96,270178.0
2025-01-21 12:55:00,10.96,10.97,10.93,10.94,106356.0,10.96,10.97,10.93,10.94,106356.0
2025-01-21 13:00:00,10.94,10.94,10.91,10.92,95156.0,10.94,10.94,10.91,10.92,95156.0
2025-01-21 13:05:00,10.92,10.94,10.91,10.91,146829.0,10.92,10.94,10.91,10.91,146829.0
2025-01-21 13:10:00,10.91,10.92,10.87,10.88,396856.0,10.91,10.92,10.87,10.88,396856.0
2025-01-21 13:15:00,10.88,10.92,10.84,10.85,338392.0,10.88,10.92,10.84,10.85,338392.0
2025-01-21 13:20:00,10.85,10.85,10.77,10.8,696163.0,10.85,10.85,10.77,10.8,696163.0
2025-01-21 13:25:00,10.8,10.83,10.78,10.81,278421.0,10.8,10.83,10.78,10.81,278421.0
2025-01-21 13:30:00,10.82,10.82,10.77,10.79,240555.0,10.82,10.82,10.77,10.79,240555.0
2025-01-21 13:35:00,10.79,10.83,10.79,10.83,152138.0,10.79,10.83,10.79,10.83,152138.0
2025-01-21 13:40:00,10.83,10.88,10.82,10.86,280541.0,10.83,10.88,10.82,10.86,280541.0
2025-01-21 13:45:00,10.86,10.88,10.85,10.86,183870.0,10.86,10.88,10.85,10.86,183870.0
2025-01-21 13:50:00,10.85,10.87,10.81,10.82,385512.0,10.85,10.87,10.81,10.82,385512.0
2025-01-21 13:55:00,10.82,10.85,10.8,10.85,189244.0,10.82,10.85,10.8,10.85,189244.0
2025-01-21 14:00:00,10.85,10.85,10.79,10.8,250188.0,10.85,10.85,10.79,10.8,250188.0
2025-01-21 14:05:00,10.79,10.83,10.79,10.82,196287.0,10.79,10.83,10.79,10.82,196287.0
2025-01-21 14:10:00,10.82,10.82,10.8,10.8,335154.0,10.82,10.82,10.8,10.8,335154.0
2025-01-21 14:15:00,10.8,10.85,10.8,10.83,328836.0,10.8,10.85,10.8,10.83,328836.0
2025-01-21 14:20:00,10.84,10.88,10.83,10.87,267779.0,10.84,10.88,10.83,10.87,267779.0
2025-01-21 14:25:00,10.87,10.94,10.86,10.94,417090.0,10.87,10.94,10.86,10.94,417090.0
2025-01-21 14:30:00,10.94,10.94,10.91,10.92,235817.0,10.94,10.94,10.91,10.92,235817.0
2025-01-21 14:35:00,10.92,10.94,10.91,10.93,167760.0,10.92,10.94,10.91,10.93,167760.0
2025-01-21 14:40:00,10.93,10.94,10.92,10.94,144656.0,10.93,10.94,10.92,10.94,144656.0
2025-01-21 14:45:00,10.94,10.94,10.91,10.93,120796.0,10.94,10.94,10.91,10.93,120796.0
2025-01-21 14:50:00,10.93,10.94,10.91,10.92,191471.0,10.93,10.94,10.91,10.92,191471.0
2025-01-21 14:55:00,10.92,10.93,10.89,10.89,413246.0,10.92,10.93,10.89,10.89,413246.0
2025-01-21 15:00:00,10.9,10.92,10.83,10.84,290277.0,10.9,10.92,10.83,10.84,290277.0
2025-01-21 15:05:00,10.84,10.87,10.83,10.87,195268.0,10.84,10.87,10.83,10.87,195268.0
2025-01-21 15:10:00,10.87,10.91,10.86,10.91,333593.0,10.87,10.91,10.86,10.91,333593.0
2025-01-21 15:15:00,10.9,11.0,10.89,11.0,620300.0,10.9,11.0,10.89,11.0,620300.0
2025-01-21 15:20:00,11.0,11.04,10.98,11.03,686121.0,11.0,11.04,10.98,11.03,686121.0
2025-01-21 15:25:00,11.04,11.05,11.01,11.03,381990.0,11.04,11.05,11.01,11.03,381990.0
2025-01-21 15:30:00,11.03,11.03,10.96,10.98,511106.0,11.03,11.03,10.96,10.98,511106.0
2025-01-21 15:35:00,10.97,11.0,10.96,11.0,219943.0,10.97,11.0,10.96,11.0,219943.0
2025-01-21 15:40:00,11.0,11.12,10.99,11.12,765956.0,11.0,11.12,10.99,11.12,765956.0
2025-01-21 15:45:00,11.12,11.28,11.11,11.25,1700132.0,11.12,11.28,11.11,11.25,1700132.0
2025-01-21 15:50:00,11.25,11.44,11.25,11.4,2445118.0,11.25,11.44,11.25,11.4,2445118.0
2025-01-21 15:55:00,11.4,11.42,11.32,11.37,2717602.0,11.4,11.42,11.32,11.37,2717602.0
2025-01-22 09:30:00,11.23,11.33,11.15,11.21,862053.0,11.23,11.33,11.15,11.21,862053.0
2025-01-22 09:35:00,11.21,11.32,11.15,11.19,384973.0,11.21,11.32,11.15,11.19,384973.0
2025-01-22 09:40:00,11.2,11.29,11.19,11.25,231221.0,11.2,11.29,11.19,11.25,231221.0
2025-01-22 09:45:00,11.25,11.4,11.23,11.33,343846.0,11.25,11.4,11.23,11.33,343846.0
2025-01-22 09:50:00,11.33,11.33,11.15,11.16,344883.0,11.33,11.33,11.15,11.16,344883.0
2025-01-22 09:55:00,11.16,11.22,11.13,11.21,425556.0,11.16,11.22,11.13,11.21,425556.0
2025-01-22 10:00:00,11.21,11.33,11.2,11.33,318099.0,11.21,11.33,11.2,11.33,318099.0
2025-01-22 10:05:00,11.33,11.42,11.32,11.42,260882.0,11.33,11.42,11.32,11.42,260882.0
2025-01-22 10:10:00,11.42,11.43,11.33,11.34,235289.0,11.42,11.43,11.33,11.34,235289.0
2025-01-22 10:15:00,11.34,11.43,11.33,11.43,334609.0,11.34,11.43,11.33,11.43,334609.0
2025-01-22 10:20:00,11.43,11.43,11.3,11.3,205324.0,11.43,11.43,11.3,11.3,205324.0
2025-01-22 10:25:00,11.3,11.36,11.29,11.29,148507.0,11.3,11.36,11.29,11.29,148507.0
2025-01-22 10:30:00,11.3,11.34,11.23,11.28,369150.0,11.3,11.34,11.23,11.28,369150.0
2025-01-22 10:35:00,11.29,11.3,11.25,11.28,146761.0,11.29,11.3,11.25,11.28,146761.0
2025-01-22 10:40:00,11.28,11.28,11.2,11.26,290396.0,11.28,11.28,11.2,11.26,290396.0
2025-01-22 10:45:00,11.26,11.27,11.23,11.26,143353.0,11.26,11.27,11.23,11.26,143353.0
2025-01-22 10:50:00,11.26,11.35,11.25,11.35,107011.0,11.26,11.35,11.25,11.35,107011.0
2025-01-22 10:55:00,11.35,11.44,11.34,11.43,179852.0,11.35,11.44,11.34,11.43,179852.0
2025-01-22 11:00:00,11.43,11.43,11.4,11.42,118929.0,11.43,11.43,11.4,11.42,118929.0
2025-01-22 11:05:00,11.42,11.44,11.38,11.4,194736.0,11.42,11.44,11.38,11.4,194736.0
2025-01-22 11:10:00,11.4,11.43,11.39,11.43,90185.0,11.4,11.43,11.39,11.43,90185.0
2025-01-22 11:15:00,11.42,11.44,11.41,11.44,113594.0,11.42,11.44,11.41,11.44,113594.0
2025-01-22 11:20:00,11.44,11.46,11.42,11.45,368839.0,11.44,11.46,11.42,11.45,368839.0
2025-01-22 11:25:00,11.45,11.45,11.4,11.43,114665.0,11.45,11.45,11.4,11.43,114665.0
2025-01-22 11:30:00,11.43,11.46,11.42,11.45,77513.0,11.43,11.46,11.42,11.45,77513.0
2025-01-22 11:35:00,11.44,11.47,11.43,11.45,216789.0,11.44,11.47,11.43,11.45,216789.0
2025-01-22 11:40:00,11.45,11.46,11.42,11.43,92392.0,11.45,11.46,11.42,11.43,92392.0
2025-01-22 11:45:00,11.44,11.45,11.4,11.44,76775.0,11.44,11.45,11.4,11.44,76775.0
2025-01-22 11:50:00,11.44,11.46,11.43,11.44,95342.0,11.44,11.46,11.43,11.44,95342.0
2025-01-22 11:55:00,11.45,11.45,11.42,11.42,58992.0,11.45,11.45,11.42,11.42,58992.0
2025-01-22 12:00:00,11.42,11.47,11.42,11.46,217456.0,11.42,11.47,11.42,11.46,217456.0
2025-01-22 12:05:00,11.46,11.52,11.43,11.52,285094.0,11.46,11.52,11.43,11.52,285094.0
2025-01-22 12:10:00,11.52,11.56,11.52,11.56,234137.0,11.52,11.56,11.52,11.56,234137.0
2025-01-22 12:15:00,11.56,11.57,11.53,11.54,113788.0,11.56,11.57,11.53,11.54,113788.0
2025-01-22 12:20:00,11.54,11.55,11.51,11.54,133284.0,11.54,11.55,11.51,11.54,133284.0
2025-01-22 12:25:00,11.54,11.55,11.51,11.52,50995.0,11.54,11.55,11.51,11.52,50995.0
2025-01-22 12:30:00,11.52,11.55,11.51,11.54,115736.0,11.52,11.55,11.51,11.54,115736.0
2025-01-22 12:35:00,11.54,11.56,11.52,11.54,180036.0,11.54,11.56,11.52,11.54,180036.0
2025-01-22 12:40:00,11.53,11.53,11.49,11.51,75950.0,11.53,11.53,11.49,11.51,75950.0
2025-01-22 12:45:00,11.51,11.52,11.49,11.52,119584.0,11.51,11.52,11.49,11.52,119584.0
2025-01-22 12:50:00,11.52,11.52,11.46,11.5,138366.0,11.52,11.52,11.46,11.5,138366.0
2025-01-22 12:55:00,11.5,11.52,11.49,11.52,55788.0,11.5,11.52,11.49,11.52,55788.0
2025-01-22 13:00:00,11.52,11.53,11.5,11.53,87893.0,11.52,11.53,11.5,11.53,87893.0
2025-01-22 13:05:00,11.53,11.54,11.5,11.52,81566.0,11.53,11.54,11.5,11.52,81566.0
2025-01-22 13:10:00,11.52,11.53,11.5,11.52,93127.0,11.52,11.53,11.5,11.52,93127.0
2025-01-22 13:15:00,11.52,11.55,11.51,11.52,114941.0,11.52,11.55,11.51,11.52,114941.0
2025-01-22 13:20:00,11.52,11.55,11.51,11.54,178776.0,11.52,11.55,11.51,11.54,178776.0
2025-01-22 13:25:00,11.54,11.58,11.53,11.56,146614.0,11.54,11.58,11.53,11.56,146614.0
2025-01-22 13:30:00,11.56,11.57,11.54,11.54,119289.0,11.56,11.57,11.54,11.54,119289.0
2025-01-22 13:35:00,11.54,11.56,11.54,11.55,90325.0,11.54,11.56,11.54,11.55,90325.0
2025-01-22 13:40:00,11.56,11.56,11.54,11.54,41380.0,11.56,11.56,11.54,11.54,41380.0
2025-01-22 13:45:00,11.54,11.55,11.53,11.54,66972.0,11.54,11.55,11.53,11.54,66972.0
2025-01-22 13:50:00,11.54,11.55,11.51,11.52,76315.0,11.54,11.55,11.51,11.52,76315.0
2025-01-22 13:55:00,11.52,11.53,11.5,11.52,109506.0,11.52,11.53,11.5,11.52,109506.0
2025-01-22 14:00:00,11.53,11.55,11.52,11.55,54892.0,11.53,11.55,11.52,11.55,54892.0
2025-01-22 14:05:00,11.54,11.56,11.53,11.54,74736.0,11.54,11.56,11.53,11.54,74736.0
2025-01-22 14:10:00,11.55,11.55,11.51,11.51,78580.0,11.55,11.55,11.51,11.51,78580.0
2025-01-22 14:15:00,11.52,11.54,11.5,11.54,103787.0,11.52,11.54,11.5,11.54,103787.0
2025-01-22 14:20:00,11.54,11.54,11.52,11.53,117231.0,11.54,11.54,11.52,11.53,117231.0
2025-01-22 14:25:00,11.53,11.53,11.5,11.51,157159.0,11.53,11.53,11.5,11.51,157159.0
2025-01-22 14:30:00,11.51,11.53,11.5,11.53,109359.0,11.51,11.53,11.5,11.53,109359.0
2025-01-22 14:35:00,11.53,11.53,11.5,11.5,113094.0,11.53,11.53,11.5,11.5,113094.0
2025-01-22 14:40:00,11.51,11.53,11.5,11.53,86692.0,11.51,11.53,11.5,11.53,86692.0
2025-01-22 14:45:00,11.53,11.53,11.51,11.52,52024.0,11.53,11.53,11.51,11.52,52024.0
2025-01-22 14:50:00,11.52,11.52,11.49,11.51,137809.0,11.52,11.52,11.49,11.51,137809.0
2025-01-22 14:55:00,11.51,11.52,11.49,11.5,131835.0,11.51,11.52,11.49,11.5,131835.0
2025-01-22 15:00:00,11.5,11.53,11.49,11.52,142951.0,11.5,11.53,11.49,11.52,142951.0
2025-01-22 15:05:00,11.53,11.53,11.51,11.52,66688.0,11.53,11.53,11.51,11.52,66688.0
2025-01-22 15:10:00,11.52,11.52,11.5,11.52,63164.0,11.52,11.52,11.5,11.52,63164.0
2025-01-22 15:15:00,11.52,11.56,11.52,11.56,279193.0,11.52,11.56,11.52,11.56,279193.0
2025-01-22 15:20:00,11.55,11.56,11.53,11.55,179214.0,11.55,11.56,11.53,11.55,179214.0
2025-01-22 15:25:00,11.54,11.56,11.52,11.53,157004.0,11.54,11.56,11.52,11.53,157004.0
2025-01-22 15:30:00,11.53,11.55,11.51,11.54,321209.0,11.53,11.55,11.51,11.54,321209.0
2025-01-22 15:35:00,11.55,11.56,11.52,11.54,256100.0,11.55,11.56,11.52,11.54,256100.0
2025-01-22 15:40:00,11.53,11.54,11.51,11.54,301902.0,11.53,11.54,11.51,11.54,301902.0
2025-01-22 15:45:00,11.54,11.57,11.52,11.55,462046.0,11.54,11.57,11.52,11.55,462046.0
2025-01-22 15:50:00,11.56,11.64,11.56,11.63,816044.0,11.56,11.64,11.56,11.63,816044.0
2025-01-22 15:55:00,11.63,11.63,11.6,11.62,1357830.0,11.63,11.63,11.6,11.62,1357830.0
2025-01-23 09:30:00,11.61,11.85,11.58,11.78,556004.0,11.61,11.85,11.58,11.78,556004.0
2025-01-23 09:35:00,11.78,11.97,11.75,11.9,702337.0,11.78,11.97,11.75,11.9,702337.0
2025-01-23 09:40:00,11.9,12.01,11.89,11.9,579693.0,11.9,12.01,11.89,11.9,579693.0
2025-01-23 09:45:00,11.9,12.09,11.89,12.01,492033.0,11.9,12.09,11.89,12.01,492033.0
2025-01-23 09:50:00,12.0,12.06,11.94,12.0,207773.0,12.0,12.06,11.94,12.0,207773.0
2025-01-23 09:55:00,12.0,12.05,11.98,12.03,239362.0,12.0,12.05,11.98,12.03,239362.0
2025-01-23 10:00:00,12.03,12.03,11.7,11.74,459230.0,12.03,12.03,11.7,11.74,459230.0
2025-01-23 10:05:00,11.73,11.75,11.68,11.71,366120.0,11.73,11.75,11.68,11.71,366120.0
2025-01-23 10:10:00,11.71,11.74,11.63,11.66,246430.0,11.71,11.74,11.63,11.66,246430.0
2025-01-23 10:15:00,11.66,11.67,11.59,11.62,279495.0,11.66,11.67,11.59,11.62,279495.0
2025-01-23 10:20:00,11.63,11.65,11.55,11.6,364150.0,11.63,11.65,11.55,11.6,364150.0
2025-01-23 10:25:00,11.6,11.65,11.52,11.54,217342.0,11.6,11.65,11.52,11.54,217342.0
2025-01-23 10:30:00,11.55,11.59,11.54,11.58,158825.0,11.55,11.59,11.54,11.58,158825.0
2025-01-23 10:35:00,11.58,11.6,11.54,11.57,97310.0,11.58,11.6,11.54,11.57,97310.0
2025-01-23 10:40:00,11.57,11.62,11.56,11.62,91831.0,11.57,11.62,11.56,11.62,91831.0
2025-01-23 10:45:00,11.62,11.62,11.57,11.6,127150.0,11.62,11.62,11.57,11.6,127150.0
2025-01-23 10:50:00,11.6,11.61,11.53,11.53,212648.0,11.6,11.61,11.53,11.53,212648.0
2025-01-23 10:55:00,11.54,11.55,11.49,11.49,222604.0,11.54,11.55,11.49,11.49,222604.0
2025-01-23 11:00:00,11.5,11.53,11.48,11.52,192777.0,11.5,11.53,11.48,11.52,192777.0
2025-01-23 11:05:00,11.52,11.64,11.49,11.63,212365.0,11.52,11.64,11.49,11.63,212365.0
2025-01-23 11:10:00,11.63,11.68,11.61,11.68,117435.0,11.63,11.68,11.61,11.68,117435.0
2025-01-23 11:15:00,11.68,11.74,11.66,11.74,226413.0,11.68,11.74,11.66,11.74,226413.0
2025-01-23 11:20:00,11.74,11.81,11.73,11.75,278807.0,11.74,11.81,11.73,11.75,278807.0
2025-01-23 11:25:00,11.76,11.76,11.66,11.69,185736.0,11.76,11.76,11.66,11.69,185736.0
2025-01-23 11:30:00,11.69,11.69,11.64,11.67,143522.0,11.69,11.69,11.64,11.67,143522.0
2025-01-23 11:35:00,11.67,11.67,11.58,11.59,191021.0,11.67,11.67,11.58,11.59,191021.0
2025-01-23 11:40:00,11.59,11.6,11.55,11.6,172671.0,11.59,11.6,11.55,11.6,172671.0
2025-01-23 11:45:00,11.6,11.64,11.59,11.63,75366.0,11.6,11.64,11.59,11.63,75366.0
2025-01-23 11:50:00,11.64,11.67,11.62,11.66,49042.0,11.64,11.67,11.62,11.66,49042.0
2025-01-23 11:55:00,11.66,11.67,11.63,11.63,77729.0,11.66,11.67,11.63,11.63,77729.0
2025-01-23 12:00:00,11.63,11.67,11.63,11.65,79321.0,11.63,11.67,11.63,11.65,79321.0
2025-01-23 12:05:00,11.65,11.65,11.58,11.59,145619.0,11.65,11.65,11.58,11.59,145619.0
2025-01-23 12:10:00,11.6,11.64,11.58,11.63,91087.0,11.6,11.64,11.58,11.63,91087.0
2025-01-23 12:15:00,11.62,11.66,11.62,11.66,61792.0,11.62,11.66,11.62,11.66,61792.0
2025-01-23 12:20:00,11.66,11.67,11.64,11.66,78098.0,11.66,11.67,11.64,11.66,78098.0
2025-01-23 12:25:00,11.66,11.69,11.65,11.68,58089.0,11.66,11.69,11.65,11.68,58089.0
2025-01-23 12:30:00,11.68,11.69,11.65,11.69,66046.0,11.68,11.69,11.65,11.69,66046.0
2025-01-23 12:35:00,11.69,11.71,11.68,11.69,74901.0,11.69,11.71,11.68,11.69,74901.0
2025-01-23 12:40:00,11.69,11.69,11.66,11.68,82864.0,11.69,11.69,11.66,11.68,82864.0
2025-01-23 12:45:00,11.68,11.69,11.66,11.67,65893.0,11.68,11.69,11.66,11.67,65893.0
2025-01-23 12:50:00,11.67,11.68,11.66,11.67,66471.0,11.67,11.68,11.66,11.67,66471.0
2025-01-23 12:55:00,11.67,11.67,11.6,11.62,135562.0,11.67,11.67,11.6,11.62,135562.0
2025-01-23 13:00:00,11.62,11.66,11.61,11.61,98260.0,11.62,11.66,11.61,11.61,98260.0
2025-01-23 13:05:00,11.62,11.62,11.61,11.61,61027.0,11.62,11.62,11.61,11.61,61027.0
2025-01-23 13:10:00,11.61,11.62,11.57,11.58,154241.0,11.61,11.62,11.57,11.58,154241.0
2025-01-23 13:15:00,11.58,11.6,11.57,11.6,69875.0,11.58,11.6,11.57,11.6,69875.0
2025-01-23 13:20:00,11.6,11.63,11.59,11.63,101020.0,11.6,11.63,11.59,11.63,101020.0
2025-01-23 13:25:00,11.63,11.63,11.59,11.59,50931.0,11.63,11.63,11.59,11.59,50931.0
2025-01-23 13:30:00,11.59,11.6,11.57,11.58,131154.0,11.59,11.6,11.57,11.58,131154.0
2025-01-23 13:35:00,11.59,11.61,11.56,11.61,160162.0,11.59,11.61,11.56,11.61,160162.0
2025-01-23 13:40:00,11.6,11.6,11.58,11.59,91370.0,11.6,11.6,11.58,11.59,91370.0
2025-01-23 13:45:00,11.6,11.61,11.59,11.61,44065.0,11.6,11.61,11.59,11.61,44065.0
2025-01-23 13:50:00,11.61,11.62,11.6,11.61,82903.0,11.61,11.62,11.6,11.61,82903.0
2025-01-23 13:55:00,11.61,11.62,11.6,11.62,55047.0,11.61,11.62,11.6,11.62,55047.0
2025-01-23 14:00:00,11.62,11.66,11.6,11.66,126766.0,11.62,11.66,11.6,11.66,126766.0
2025-01-23 14:05:00,11.66,11.67,11.64,11.66,69445.0,11.66,11.67,11.64,11.66,69445.0
2025-01-23 14:10:00,11.66,11.66,11.65,11.66,82199.0,11.66,11.66,11.65,11.66,82199.0
2025-01-23 14:15:00,11.66,11.66,11.6,11.62,144336.0,11.66,11.66,11.6,11.62,144336.0
2025-01-23 14:20:00,11.62,11.68,11.61,11.67,492819.0,11.62,11.68,11.61,11.67,492819.0
2025-01-23 14:25:00,11.67,11.67,11.64,11.66,103029.0,11.67,11.67,11.64,11.66,103029.0
2025-01-23 14:30:00,11.66,11.69,11.65,11.66,88220.0,11.66,11.69,11.65,11.66,88220.0
2025-01-23 14:35:00,11.66,11.67,11.63,11.63,74612.0,11.66,11.67,11.63,11.63,74612.0
2025-01-23 14:40:00,11.63,11.65,11.63,11.64,113006.0,11.63,11.65,11.63,11.64,113006.0
2025-01-23 14:45:00,11.65,11.65,11.63,11.63,30416.0,11.65,11.65,11.63,11.63,30416.0
2025-01-23 14:50:00,11.63,11.69,11.63,11.69,79928.0,11.63,11.69,11.63,11.69,79928.0
2025-01-23 14:55:00,11.69,11.7,11.66,11.67,151202.0,11.69,11.7,11.66,11.67,151202.0
2025-01-23 15:00:00,11.66,11.66,11.63,11.65,91359.0,11.66,11.66,11.63,11.65,91359.0
2025-01-23 15:05:00,11.64,11.67,11.64,11.65,125621.0,11.64,11.67,11.64,11.65,125621.0
2025-01-23 15:10:00,11.66,11.66,11.62,11.65,114842.0,11.66,11.66,11.62,11.65,114842.0
2025-01-23 15:15:00,11.65,11.69,11.64,11.69,156543.0,11.65,11.69,11.64,11.69,156543.0
2025-01-23 15:20:00,11.69,11.72,11.68,11.69,122416.0,11.69,11.72,11.68,11.69,122416.0
2025-01-23 15:25:00,11.68,11.7,11.67,11.68,84387.0,11.68,11.7,11.67,11.68,84387.0
2025-01-23 15:30:00,11.68,11.68,11.65,11.66,95242.0,11.68,11.68,11.65,11.66,95242.0
2025-01-23 15:35:00,11.66,11.69,11.64,11.68,156871.0,11.66,11.69,11.64,11.68,156871.0
2025-01-23 15:40:00,11.68,11.7,11.66,11.69,173909.0,11.68,11.7,11.66,11.69,173909.0
2025-01-23 15:45:00,11.69,11.7,11.66,11.68,231049.0,11.69,11.7,11.66,11.68,231049.0
2025-01-23 15:50:00,11.68,11.74,11.68,11.74,422706.0,11.68,11.74,11.68,11.74,422706.0
2025-01-23 15:55:00,11.74,11.75,11.71,11.74,1193145.0,11.74,11.75,11.71,11.74,1193145.0
2025-01-24 09:30:00,11.67,11.8,11.65,11.78,286842.0,11.67,11.8,11.65,11.78,286842.0
2025-01-24 09:35:00,11.79,11.83,11.68,11.78,192350.0,11.79,11.83,11.68,11.78,192350.0
2025-01-24 09:40:00,11.76,11.79,11.74,11.75,106715.0,11.76,11.79,11.74,11.75,106715.0
2025-01-24 09:45:00,11.74,11.79,11.72,11.73,51833.0,11.74,11.79,11.72,11.73,51833.0
2025-01-24 09:50:00,11.72,11.72,11.6,11.6,112227.0,11.72,11.72,11.6,11.6,112227.0
2025-01-24 09:55:00,11.61,11.65,11.58,11.6,259772.0,11.61,11.65,11.58,11.6,259772.0
2025-01-24 10:00:00,11.6,11.61,11.55,11.59,197155.0,11.6,11.61,11.55,11.59,197155.0
2025-01-24 10:05:00,11.59,11.64,11.58,11.61,123137.0,11.59,11.64,11.58,11.61,123137.0
2025-01-24 10:10:00,11.61,11.63,11.58,11.62,78808.0,11.61,11.63,11.58,11.62,78808.0
2025-01-24 10:15:00,11.62,11.73,11.61,11.7,244510.0,11.62,11.73,11.61,11.7,244510.0
2025-01-24 10:20:00,11.71,11.76,11.69,11.71,131864.0,11.71,11.76,11.69,11.71,131864.0
2025-01-24 10:25:00,11.71,11.72,11.66,11.69,70611.0,11.71,11.72,11.66,11.69,70611.0
2025-01-24 10:30:00,11.69,11.73,11.67,11.73,48567.0,11.69,11.73,11.67,11.73,48567.0
2025-01-24 10:35:00,11.72,11.76,11.71,11.73,47267.0,11.72,11.76,11.71,11.73,47267.0
2025-01-24 10:40:00,11.72,11.75,11.68,11.7,62485.0,11.72,11.75,11.68,11.7,62485.0
2025-01-24 10:45:00,11.69,11.7,11.63,11.64,130012.0,11.69,11.7,11.63,11.64,130012.0
2025-01-24 10:50:00,11.64,11.64,11.6,11.64,129682.0,11.64,11.64,11.6,11.64,129682.0
2025-01-24 10:55:00,11.64,11.65,11.6,11.61,136907.0,11.64,11.65,11.6,11.61,136907.0
2025-01-24 11:00:00,11.62,11.65,11.59,11.63,122826.0,11.62,11.65,11.59,11.63,122826.0
2025-01-24 11:05:00,11.63,11.65,11.62,11.63,38865.0,11.63,11.65,11.62,11.63,38865.0
2025-01-24 11:10:00,11.63,11.66,11.63,11.65,39808.0,11.63,11.66,11.63,11.65,39808.0
2025-01-24 11:15:00,11.65,11.67,11.64,11.65,103259.0,11.65,11.67,11.64,11.65,103259.0
2025-01-24 11:20:00,11.64,11.68,11.63,11.68,164436.0,11.64,11.68,11.63,11.68,164436.0
2025-01-24 11:25:00,11.68,11.69,11.65,11.66,96245.0,11.68,11.69,11.65,11.66,96245.0
2025-01-24 11:30:00,11.66,11.69,11.65,11.68,69745.0,11.66,11.69,11.65,11.68,69745.0
2025-01-24 11:35:00,11.67,11.67,11.64,11.64,77868.0,11.67,11.67,11.64,11.64,77868.0
2025-01-24 11:40:00,11.65,11.66,11.61,11.65,140782.0,11.65,11.66,11.61,11.65,140782.0
2025-01-24 11:45:00,11.65,11.65,11.61,11.62,87813.0,11.65,11.65,11.61,11.62,87813.0
2025-01-24 11:50:00,11.63,11.69,11.62,11.69,79022.0,11.63,11.69,11.62,11.69,79022.0
2025-01-24 11:55:00,11.69,11.7,11.67,11.67,79355.0,11.69,11.7,11.67,11.67,79355.0
2025-01-24 12:00:00,11.68,11.72,11.67,11.71,124831.0,11.68,11.72,11.67,11.71,124831.0
2025-01-24 12:05:00,11.71,11.73,11.7,11.71,65103.0,11.71,11.73,11.7,11.71,65103.0
2025-01-24 12:10:00,11.71,11.71,11.67,11.69,68789.0,11.71,11.71,11.67,11.69,68789.0
2025-01-24 12:15:00,11.69,11.69,11.67,11.67,27145.0,11.69,11.69,11.67,11.67,27145.0
2025-01-24 12:20:00,11.68,11.7,11.66,11.7,60069.0,11.68,11.7,11.66,11.7,60069.0
2025-01-24 12:25:00,11.7,11.74,11.69,11.71,129457.0,11.7,11.74,11.69,11.71,129457.0
2025-01-24 12:30:00,11.71,11.71,11.69,11.71,59732.0,11.71,11.71,11.69,11.71,59732.0
2025-01-24 12:35:00,11.71,11.73,11.7,11.72,67325.0,11.71,11.73,11.7,11.72,67325.0
2025-01-24 12:40:00,11.72,11.73,11.69,11.73,109806.0,11.72,11.73,11.69,11.73,109806.0
2025-01-24 12:45:00,11.73,11.74,11.71,11.71,60987.0,11.73,11.74,11.71,11.71,60987.0
2025-01-24 12:50:00,11.72,11.72,11.69,11.7,54610.0,11.72,11.72,11.69,11.7,54610.0
2025-01-24 12:55:00,11.69,11.7,11.66,11.68,91527.0,11.69,11.7,11.66,11.68,91527.0
2025-01-24 13:00:00,11.68,11.71,11.67,11.7,84148.0,11.68,11.71,11.67,11.7,84148.0
2025-01-24 13:05:00,11.69,11.74,11.68,11.73,55190.0,11.69,11.74,11.68,11.73,55190.0
2025-01-24 13:10:00,11.74,11.74,11.72,11.73,69309.0,11.74,11.74,11.72,11.73,69309.0
2025-01-24 13:15:00,11.73,11.74,11.7,11.74,102334.0,11.73,11.74,11.7,11.74,102334.0
2025-01-24 13:20:00,11.74,11.78,11.73,11.77,98735.0,11.74,11.78,11.73,11.77,98735.0
2025-01-24 13:25:00,11.77,11.77,11.74,11.77,121802.0,11.77,11.77,11.74,11.77,121802.0
2025-01-24 13:30:00,11.77,11.78,11.76,11.77,42978.0,11.77,11.78,11.76,11.77,42978.0
2025-01-24 13:35:00,11.77,11.79,11.77,11.79,78642.0,11.77,11.79,11.77,11.79,78642.0
2025-01-24 13:40:00,11.79,11.81,11.77,11.8,149929.0,11.79,11.81,11.77,11.8,149929.0
2025-01-24 13:45:00,11.81,11.81,11.79,11.79,102865.0,11.81,11.81,11.79,11.79,102865.0
2025-01-24 13:50:00,11.79,11.8,11.77,11.78,89657.0,11.79,11.8,11.77,11.78,89657.0
2025-01-24 13:55:00,11.77,11.8,11.77,11.79,91895.0,11.77,11.8,11.77,11.79,91895.0
2025-01-24 14:00:00,11.79,11.79,11.77,11.78,78920.0,11.79,11.79,11.77,11.78,78920.0
2025-01-24 14:05:00,11.78,11.78,11.75,11.78,92054.0,11.78,11.78,11.75,11.78,92054.0
2025-01-24 14:10:00,11.77,11.8,11.77,11.79,64448.0,11.77,11.8,11.77,11.79,64448.0
2025-01-24 14:15:00,11.78,11.79,11.76,11.78,56990.0,11.78,11.79,11.76,11.78,56990.0
2025-01-24 14:20:00,11.79,11.79,11.77,11.79,41665.0,11.79,11.79,11.77,11.79,41665.0
2025-01-24 14:25:00,11.78,11.78,11.76,11.78,54062.0,11.78,11.78,11.76,11.78,54062.0
2025-01-24 14:30:00,11.78,11.82,11.77,11.82,94975.0,11.78,11.82,11.77,11.82,94975.0
2025-01-24 14:35:00,11.82,11.82,11.8,11.81,63781.0,11.82,11.82,11.8,11.81,63781.0
2025-01-24 14:40:00,11.81,11.83,11.81,11.82,104020.0,11.81,11.83,11.81,11.82,104020.0
2025-01-24 14:45:00,11.83,11.83,11.81,11.83,71150.0,11.83,11.83,11.81,11.83,71150.0
2025-01-24 14:50:00,11.83,11.84,11.82,11.83,60954.0,11.83,11.84,11.82,11.83,60954.0
2025-01-24 14:55:00,11.83,11.86,11.82,11.85,105313.0,11.83,11.86,11.82,11.85,105313.0
2025-01-24 15:00:00,11.85,11.86,11.84,11.86,44260.0,11.85,11.86,11.84,11.86,44260.0
2025-01-24 15:05:00,11.86,11.86,11.83,11.85,66158.0,11.86,11.86,11.83,11.85,66158.0
2025-01-24 15:10:00,11.84,11.86,11.84,11.86,68358.0,11.84,11.86,11.84,11.86,68358.0
2025-01-24 15:15:00,11.86,11.86,11.83,11.85,45117.0,11.86,11.86,11.83,11.85,45117.0
2025-01-24 15:20:00,11.85,11.87,11.84,11.85,73754.0,11.85,11.87,11.84,11.85,73754.0
2025-01-24 15:25:00,11.85,11.85,11.8,11.8,61569.0,11.85,11.85,11.8,11.8,61569.0
2025-01-24 15:30:00,11.8,11.82,11.79,11.79,97794.0,11.8,11.82,11.79,11.79,97794.0
2025-01-24 15:35:00,11.79,11.8,11.75,11.77,189438.0,11.79,11.8,11.75,11.77,189438.0
2025-01-24 15:40:00,11.78,11.82,11.77,11.82,117318.0,11.78,11.82,11.77,11.82,117318.0
2025-01-24 15:45:00,11.82,11.83,11.79,11.82,166212.0,11.82,11.83,11.79,11.82,166212.0
2025-01-24 15:50:00,11.82,11.85,11.81,11.85,536020.0,11.82,11.85,11.81,11.85,536020.0
2025-01-24 15:55:00,11.85,11.87,11.84,11.86,995397.0,11.85,11.87,11.84,11.86,995397.0
2025-01-27 09:30:00,11.98,12.13,11.95,12.03,695542.0,11.98,12.13,11.95,12.03,695542.0
2025-01-27 09:35:00,12.02,12.11,11.99,12.07,545142.0,12.02,12.11,11.99,12.07,545142.0
2025-01-27 09:40:00,12.06,12.1,11.73,11.85,1546354.0,12.06,12.1,11.73,11.85,1546354.0
2025-01-27 09:45:00,11.84,11.97,11.66,11.71,1229387.0,11.84,11.97,11.66,11.71,1229387.0
2025-01-27 09:50:00,11.71,11.72,11.24,11.26,2070822.0,11.71,11.72,11.24,11.26,2070822.0
2025-01-27 09:55:00,11.26,11.26,10.88,10.91,2734561.0,11.26,11.26,10.88,10.91,2734561.0
2025-01-27 10:00:00,10.9,11.05,10.66,10.76,2310065.0,10.9,11.05,10.66,10.76,2310065.0
2025-01-27 10:05:00,10.75,11.02,10.74,10.9,1209709.0,10.75,11.02,10.74,10.9,1209709.0
2025-01-27 10:10:00,10.91,11.03,10.87,11.03,521141.0,10.91,11.03,10.87,11.03,521141.0
2025-01-27 10:15:00,11.02,11.03,10.92,10.99,422228.0,11.02,11.03,10.92,10.99,422228.0
2025-01-27 10:20:00,10.98,11.0,10.91,10.99,336232.0,10.98,11.0,10.91,10.99,336232.0
2025-01-27 10:25:00,10.99,11.03,10.89,10.93,527664.0,10.99,11.03,10.89,10.93,527664.0
2025-01-27 10:30:00,10.92,10.95,10.88,10.89,323191.0,10.92,10.95,10.88,10.89,323191.0
2025-01-27 10:35:00,10.89,10.96,10.88,10.91,380168.0,10.89,10.96,10.88,10.91,380168.0
2025-01-27 10:40:00,10.91,10.95,10.88,10.93,451433.0,10.91,10.95,10.88,10.93,451433.0
2025-01-27 10:45:00,10.93,11.01,10.93,10.95,504537.0,10.93,11.01,10.93,10.95,504537.0
2025-01-27 10:50:00,10.94,10.96,10.92,10.93,218105.0,10.94,10.96,10.92,10.93,218105.0
2025-01-27 10:55:00,10.93,10.96,10.9,10.94,503971.0,10.93,10.96,10.9,10.94,503971.0
2025-01-27 11:00:00,10.93,10.97,10.88,10.9,876476.0,10.93,10.97,10.88,10.9,876476.0
2025-01-27 11:05:00,10.9,10.97,10.88,10.96,475673.0,10.9,10.97,10.88,10.96,475673.0
2025-01-27 11:10:00,10.96,10.99,10.94,10.97,525755.0,10.96,10.99,10.94,10.97,525755.0
2025-01-27 11:15:00,10.97,11.1,10.97,11.07,425248.0,10.97,11.1,10.97,11.07,425248.0
2025-01-27 11:20:00,11.06,11.13,11.05,11.13,231601.0,11.06,11.13,11.05,11.13,231601.0
2025-01-27 11:25:00,11.13,11.21,11.1,11.21,322270.0,11.13,11.21,11.1,11.21,322270.0
2025-01-27 11:30:00,11.21,11.21,11.16,11.17,219968.0,11.21,11.21,11.16,11.17,219968.0
2025-01-27 11:35:00,11.17,11.17,11.1,11.16,279149.0,11.17,11.17,11.1,11.16,279149.0
2025-01-27 11:40:00,11.17,11.21,11.14,11.2,242643.0,11.17,11.21,11.14,11.2,242643.0
2025-01-27 11:45:00,11.21,11.23,11.16,11.19,195293.0,11.21,11.23,11.16,11.19,195293.0
2025-01-27 11:50:00,11.19,11.19,11.13,11.19,118555.0,11.19,11.19,11.13,11.19,118555.0
2025-01-27 11:55:00,11.19,11.19,11.15,11.16,98246.0,11.19,11.19,11.15,11.16,98246.0
2025-01-27 12:00:00,11.16,11.17,11.11,11.17,137533.0,11.16,11.17,11.11,11.17,137533.0
2025-01-27 12:05:00,11.17,11.18,11.14,11.17,147076.0,11.17,11.18,11.14,11.17,147076.0
2025-01-27 12:10:00,11.17,11.17,11.12,11.13,91605.0,11.17,11.17,11.12,11.13,91605.0
2025-01-27 12:15:00,11.13,11.17,11.11,11.12,144743.0,11.13,11.17,11.11,11.12,144743.0
2025-01-27 12:20:00,11.11,11.15,11.11,11.15,95370.0,11.11,11.15,11.11,11.15,95370.0
2025-01-27 12:25:00,11.15,11.15,11.12,11.15,80708.0,11.15,11.15,11.12,11.15,80708.0
2025-01-27 12:30:00,11.15,11.15,11.12,11.15,114791.0,11.15,11.15,11.12,11.15,114791.0
2025-01-27 12:35:00,11.15,11.17,11.13,11.16,100373.0,11.15,11.17,11.13,11.16,100373.0
2025-01-27 12:40:00,11.15,11.16,11.12,11.16,180635.0,11.15,11.16,11.12,11.16,180635.0
2025-01-27 12:45:00,11.16,11.21,11.14,11.15,148620.0,11.16,11.21,11.14,11.15,148620.0
2025-01-27 12:50:00,11.14,11.16,11.12,11.13,113006.0,11.14,11.16,11.12,11.13,113006.0
2025-01-27 12:55:00,11.13,11.16,11.12,11.13,203944.0,11.13,11.16,11.12,11.13,203944.0
2025-01-27 13:00:00,11.13,11.16,11.12,11.15,80438.0,11.13,11.16,11.12,11.15,80438.0
2025-01-27 13:05:00,11.16,11.21,11.15,11.18,201727.0,11.16,11.21,11.15,11.18,201727.0
2025-01-27 13:10:00,11.18,11.2,11.16,11.19,118677.0,11.18,11.2,11.16,11.19,118677.0
2025-01-27 13:15:00,11.19,11.19,11.13,11.14,228270.0,11.19,11.19,11.13,11.14,228270.0
2025-01-27 13:20:00,11.14,11.14,11.07,11.08,316325.0,11.14,11.14,11.07,11.08,316325.0
2025-01-27 13:25:00,11.09,11.09,11.02,11.04,262172.0,11.09,11.09,11.02,11.04,262172.0
2025-01-27 13:30:00,11.05,11.11,11.04,11.11,207540.0,11.05,11.11,11.04,11.11,207540.0
2025-01-27 13:35:00,11.11,11.12,11.08,11.09,133087.0,11.11,11.12,11.08,11.09,133087.0
2025-01-27 13:40:00,11.08,11.13,11.06,11.13,100724.0,11.08,11.13,11.06,11.13,100724.0
2025-01-27 13:45:00,11.12,11.13,11.08,11.11,180712.0,11.12,11.13,11.08,11.11,180712.0
2025-01-27 13:50:00,11.11,11.14,11.08,11.13,174915.0,11.11,11.14,11.08,11.13,174915.0
2025-01-27 13:55:00,11.14,11.17,11.12,11.13,239008.0,11.14,11.17,11.12,11.13,239008.0
2025-01-27 14:00:00,11.13,11.17,11.1,11.16,191479.0,11.13,11.17,11.1,11.16,191479.0
2025-01-27 14:05:00,11.15,11.17,11.12,11.13,171480.0,11.15,11.17,11.12,11.13,171480.0
2025-01-27 14:10:00,11.13,11.13,11.12,11.12,88956.0,11.13,11.13,11.12,11.12,88956.0
2025-01-27 14:15:00,11.13,11.13,11.07,11.08,225011.0,11.13,11.13,11.07,11.08,225011.0
2025-01-27 14:20:00,11.08,11.09,11.07,11.09,85220.0,11.08,11.09,11.07,11.09,85220.0
2025-01-27 14:25:00,11.09,11.11,11.08,11.11,85282.0,11.09,11.11,11.08,11.11,85282.0
2025-01-27 14:30:00,11.11,11.15,11.07,11.15,185633.0,11.11,11.15,11.07,11.15,185633.0
2025-01-27 14:35:00,11.15,11.15,11.13,11.15,85702.0,11.15,11.15,11.13,11.15,85702.0
2025-01-27 14:40:00,11.15,11.15,11.12,11.13,184200.0,11.15,11.15,11.12,11.13,184200.0
2025-01-27 14:45:00,11.13,11.14,11.11,11.13,323188.0,11.13,11.14,11.11,11.13,323188.0
2025-01-27 14:50:00,11.13,11.17,11.12,11.16,156405.0,11.13,11.17,11.12,11.16,156405.0
2025-01-27 14:55:00,11.16,11.18,11.15,11.17,161565.0,11.16,11.18,11.15,11.17,161565.0
2025-01-27 15:00:00,11.17,11.2,11.15,11.19,216138.0,11.17,11.2,11.15,11.19,216138.0
2025-01-27 15:05:00,11.19,11.21,11.16,11.17,282499.0,11.19,11.21,11.16,11.17,282499.0
2025-01-27 15:10:00,11.17,11.19,11.16,11.19,122667.0,11.17,11.19,11.16,11.19,122667.0
2025-01-27 15:15:00,11.19,11.19,11.16,11.17,174286.0,11.19,11.19,11.16,11.17,174286.0
2025-01-27 15:20:00,11.18,11.21,11.17,11.2,381917.0,11.18,11.21,11.17,11.2,381917.0
2025-01-27 15:25:00,11.21,11.22,11.16,11.21,319158.0,11.21,11.22,11.16,11.21,319158.0
2025-01-27 15:30:00,11.21,11.22,11.17,11.2,212176.0,11.21,11.22,11.17,11.2,212176.0
2025-01-27 15:35:00,11.2,11.24,11.19,11.24,132563.0,11.2,11.24,11.19,11.24,132563.0
2025-01-27 15:40:00,11.24,11.24,11.21,11.24,431453.0,11.24,11.24,11.21,11.24,431453.0
2025-01-27 15:45:00,11.24,11.27,11.23,11.27,449280.0,11.24,11.27,11.23,11.27,449280.0
2025-01-27 15:50:00,11.27,11.29,11.25,11.28,934470.0,11.27,11.29,11.25,11.28,934470.0
2025-01-27 15:55:00,11.28,11.34,11.27,11.34,1659036.0,11.28,11.34,11.27,11.34,1659036.0
2025-01-28 09:30:00,11.27,11.32,11.1,11.13,472766.0,11.27,11.32,11.1,11.13,472766.0
2025-01-28 09:35:00,11.14,11.16,11.04,11.04,225657.0,11.14,11.16,11.04,11.04,225657.0
2025-01-28 09:40:00,11.05,11.14,11.02,11.11,293947.0,11.05,11.14,11.02,11.11,293947.0
2025-01-28 09:45:00,11.11,11.12,11.04,11.07,174855.0,11.11,11.12,11.04,11.07,174855.0
2025-01-28 09:50:00,11.07,11.15,11.06,11.11,151487.0,11.07,11.15,11.06,11.11,151487.0
2025-01-28 09:55:00,11.11,11.11,11.05,11.09,127820.0,11.11,11.11,11.05,11.09,127820.0
2025-01-28 10:00:00,11.08,11.12,11.03,11.1,194563.0,11.08,11.12,11.03,11.1,194563.0
2025-01-28 10:05:00,11.11,11.14,11.07,11.11,164779.0,11.11,11.14,11.07,11.11,164779.0
2025-01-28 10:10:00,11.11,11.11,11.07,11.11,96523.0,11.11,11.11,11.07,11.11,96523.0
2025-01-28 10:15:00,11.11,11.11,11.07,11.09,135556.0,11.11,11.11,11.07,11.09,135556.0
2025-01-28 10:20:00,11.1,11.12,11.05,11.05,163319.0,11.1,11.12,11.05,11.05,163319.0
2025-01-28 10:25:00,11.05,11.06,11.01,11.02,167674.0,11.05,11.06,11.01,11.02,167674.0
2025-01-28 10:30:00,11.02,11.05,11.0,11.01,240528.0,11.02,11.05,11.0,11.01,240528.0
2025-01-28 10:35:00,11.01,11.04,10.99,11.03,259767.0,11.01,11.04,10.99,11.03,259767.0
2025-01-28 10:40:00,11.04,11.05,11.01,11.04,83022.0,11.04,11.05,11.01,11.04,83022.0
2025-01-28 10:45:00,11.05,11.08,11.04,11.07,126692.0,11.05,11.08,11.04,11.07,126692.0
2025-01-28 10:50:00,11.07,11.08,11.05,11.08,133713.0,11.07,11.08,11.05,11.08,133713.0
2025-01-28 10:55:00,11.07,11.07,11.01,11.02,84317.0,11.07,11.07,11.01,11.02,84317.0
2025-01-28 11:00:00,11.02,11.02,10.97,10.97,248024.0,11.02,11.02,10.97,10.97,248024.0
2025-01-28 11:05:00,10.98,10.99,10.94,10.95,206292.0,10.98,10.99,10.94,10.95,206292.0
2025-01-28 11:10:00,10.95,10.99,10.94,10.99,280883.0,10.95,10.99,10.94,10.99,280883.0
2025-01-28 11:15:00,10.99,10.99,10.94,10.95,115813.0,10.99,10.99,10.94,10.95,115813.0
2025-01-28 11:20:00,10.95,10.96,10.94,10.95,127114.0,10.95,10.96,10.94,10.95,127114.0
2025-01-28 11:25:00,10.95,10.95,10.9,10.91,189493.0,10.95,10.95,10.9,10.91,189493.0
2025-01-28 11:30:00,10.9,10.92,10.9,10.91,164316.0,10.9,10.92,10.9,10.91,164316.0
2025-01-28 11:35:00,10.9,10.91,10.85,10.86,357925.0,10.9,10.91,10.85,10.86,357925.0
2025-01-28 11:40:00,10.85,10.86,10.81,10.81,269383.0,10.85,10.86,10.81,10.81,269383.0
2025-01-28 11:45:00,10.82,10.83,10.8,10.82,232826.0,10.82,10.83,10.8,10.82,232826.0
2025-01-28 11:50:00,10.82,10.82,10.78,10.79,201379.0,10.82,10.82,10.78,10.79,201379.0
2025-01-28 11:55:00,10.78,10.79,10.77,10.77,300979.0,10.78,10.79,10.77,10.77,300979.0
2025-01-28 12:00:00,10.78,10.78,10.77,10.78,62548.0,10.78,10.78,10.77,10.78,62548.0
2025-01-28 12:05:00,10.78,10.84,10.77,10.8,234838.0,10.78,10.84,10.77,10.8,234838.0
2025-01-28 12:10:00,10.8,10.85,10.74,10.75,1025856.0,10.8,10.85,10.74,10.75,1025856.0
2025-01-28 12:15:00,10.75,10.79,10.74,10.78,192357.0,10.75,10.79,10.74,10.78,192357.0
2025-01-28 12:20:00,10.78,10.8,10.76,10.79,172950.0,10.78,10.8,10.76,10.79,172950.0
2025-01-28 12:25:00,10.79,10.8,10.78,10.79,74207.0,10.79,10.8,10.78,10.79,74207.0
2025-01-28 12:30:00,10.79,10.81,10.78,10.8,128080.0,10.79,10.81,10.78,10.8,128080.0
2025-01-28 12:35:00,10.8,10.8,10.76,10.78,125137.0,10.8,10.8,10.76,10.78,125137.0
2025-01-28 12:40:00,10.78,10.78,10.74,10.75,165382.0,10.78,10.78,10.74,10.75,165382.0
2025-01-28 12:45:00,10.75,10.75,10.71,10.73,162006.0,10.75,10.75,10.71,10.73,162006.0
2025-01-28 12:50:00,10.73,10.77,10.71,10.77,242036.0,10.73,10.77,10.71,10.77,242036.0
2025-01-28 12:55:00,10.77,10.77,10.71,10.72,77582.0,10.77,10.77,10.71,10.72,77582.0
2025-01-28 13:00:00,10.71,10.73,10.71,10.71,227216.0,10.71,10.73,10.71,10.71,227216.0
2025-01-28 13:05:00,10.72,10.75,10.71,10.75,160521.0,10.72,10.75,10.71,10.75,160521.0
2025-01-28 13:10:00,10.75,10.76,10.72,10.72,86460.0,10.75,10.76,10.72,10.72,86460.0
2025-01-28 13:15:00,10.72,10.76,10.72,10.75,195467.0,10.72,10.76,10.72,10.75,195467.0
2025-01-28 13:20:00,10.75,10.78,10.74,10.76,169048.0,10.75,10.78,10.74,10.76,169048.0
2025-01-28 13:25:00,10.76,10.8,10.75,10.79,157512.0,10.76,10.8,10.75,10.79,157512.0
2025-01-28 13:30:00,10.79,10.8,10.77,10.79,107269.0,10.79,10.8,10.77,10.79,107269.0
2025-01-28 13:35:00,10.8,10.8,10.77,10.78,49728.0,10.8,10.8,10.77,10.78,49728.0
2025-01-28 13:40:00,10.78,10.78,10.75,10.76,160359.0,10.78,10.78,10.75,10.76,160359.0
2025-01-28 13:45:00,10.76,10.8,10.76,10.77,128086.0,10.76,10.8,10.76,10.77,128086.0
2025-01-28 13:50:00,10.77,10.81,10.76,10.8,154590.0,10.77,10.81,10.76,10.8,154590.0
2025-01-28 13:55:00,10.8,10.83,10.8,10.8,145158.0,10.8,10.83,10.8,10.8,145158.0
2025-01-28 14:00:00,10.8,10.82,10.79,10.8,116595.0,10.8,10.82,10.79,10.8,116595.0
2025-01-28 14:05:00,10.79,10.82,10.79,10.82,100977.0,10.79,10.82,10.79,10.82,100977.0
2025-01-28 14:10:00,10.82,10.82,10.77,10.79,109138.0,10.82,10.82,10.77,10.79,109138.0
2025-01-28 14:15:00,10.79,10.81,10.78,10.8,59149.0,10.79,10.81,10.78,10.8,59149.0
2025-01-28 14:20:00,10.8,10.82,10.8,10.82,87403.0,10.8,10.82,10.8,10.82,87403.0
2025-01-28 14:25:00,10.82,10.85,10.81,10.85,148629.0,10.82,10.85,10.81,10.85,148629.0
2025-01-28 14:30:00,10.85,10.87,10.85,10.87,175682.0,10.85,10.87,10.85,10.87,175682.0
2025-01-28 14:35:00,10.87,10.9,10.86,10.88,211112.0,10.87,10.9,10.86,10.88,211112.0
2025-01-28 14:40:00,10.88,10.9,10.87,10.88,113811.0,10.88,10.9,10.87,10.88,113811.0
2025-01-28 14:45:00,10.88,10.9,10.87,10.89,123428.0,10.88,10.9,10.87,10.89,123428.0
2025-01-28 14:50:00,10.89,10.94,10.88,10.91,203398.0,10.89,10.94,10.88,10.91,203398.0
2025-01-28 14:55:00,10.91,10.92,10.9,10.92,124822.0,10.91,10.92,10.9,10.92,124822.0
2025-01-28 15:00:00,10.92,10.94,10.91,10.92,133454.0,10.92,10.94,10.91,10.92,133454.0
2025-01-28 15:05:00,10.91,10.92,10.89,10.92,124671.0,10.91,10.92,10.89,10.92,124671.0
2025-01-28 15:10:00,10.91,10.92,10.89,10.91,160379.0,10.91,10.92,10.89,10.91,160379.0
2025-01-28 15:15:00,10.91,10.92,10.89,10.91,161033.0,10.91,10.92,10.89,10.91,161033.0
2025-01-28 15:20:00,10.91,10.91,10.88,10.88,219176.0,10.91,10.91,10.88,10.88,219176.0
2025-01-28 15:25:00,10.89,10.91,10.88,10.9,173037.0,10.89,10.91,10.88,10.9,173037.0
2025-01-28 15:30:00,10.9,10.9,10.88,10.88,112891.0,10.9,10.9,10.88,10.88,112891.0
2025-01-28 15:35:00,10.88,10.89,10.83,10.84,370448.0,10.88,10.89,10.83,10.84,370448.0
2025-01-28 15:40:00,10.84,10.86,10.83,10.86,225402.0,10.84,10.86,10.83,10.86,225402.0
2025-01-28 15:45:00,10.86,10.86,10.83,10.83,317456.0,10.86,10.86,10.83,10.83,317456.0
2025-01-28 15:50:00,10.84,10.89,10.83,10.88,880001.0,10.84,10.89,10.83,10.88,880001.0
2025-01-28 15:55:00,10.88,10.89,10.88,10.88,916919.0,10.88,10.89,10.88,10.88,916919.0
2025-01-29 09:30:00,10.87,11.03,10.87,10.96,340289.0,10.87,11.03,10.87,10.96,340289.0
2025-01-29 09:35:00,10.96,11.02,10.92,11.02,169594.0,10.96,11.02,10.92,11.02,169594.0
2025-01-29 09:40:00,11.02,11.13,10.98,11.07,388024.0,11.02,11.13,10.98,11.07,388024.0
2025-01-29 09:45:00,11.07,11.15,11.05,11.07,175818.0,11.07,11.15,11.05,11.07,175818.0
2025-01-29 09:50:00,11.07,11.14,11.05,11.1,285387.0,11.07,11.14,11.05,11.1,285387.0
2025-01-29 09:55:00,11.09,11.2,11.08,11.2,293022.0,11.09,11.2,11.08,11.2,293022.0
2025-01-29 10:00:00,11.2,11.31,11.19,11.27,395786.0,11.2,11.31,11.19,11.27,395786.0
2025-01-29 10:05:00,11.27,11.31,11.21,11.29,279029.0,11.27,11.31,11.21,11.29,279029.0
2025-01-29 10:10:00,11.28,11.29,11.23,11.23,141184.0,11.28,11.29,11.23,11.23,141184.0
2025-01-29 10:15:00,11.24,11.25,11.2,11.23,144925.0,11.24,11.25,11.2,11.23,144925.0
2025-01-29 10:20:00,11.23,11.32,11.22,11.32,109524.0,11.23,11.32,11.22,11.32,109524.0
2025-01-29 10:25:00,11.32,11.33,11.27,11.32,112140.0,11.32,11.33,11.27,11.32,112140.0
2025-01-29 10:30:00,11.31,11.34,11.28,11.34,97485.0,11.31,11.34,11.28,11.34,97485.0
2025-01-29 10:35:00,11.34,11.34,11.28,11.3,85650.0,11.34,11.34,11.28,11.3,85650.0
2025-01-29 10:40:00,11.3,11.35,11.29,11.33,136651.0,11.3,11.35,11.29,11.33,136651.0
2025-01-29 10:45:00,11.33,11.34,11.3,11.3,82732.0,11.33,11.34,11.3,11.3,82732.0
2025-01-29 10:50:00,11.3,11.33,11.28,11.33,73359.0,11.3,11.33,11.28,11.33,73359.0
2025-01-29 10:55:00,11.33,11.35,11.31,11.32,159028.0,11.33,11.35,11.31,11.32,159028.0
2025-01-29 11:00:00,11.31,11.34,11.29,11.31,145410.0,11.31,11.34,11.29,11.31,145410.0
2025-01-29 11:05:00,11.31,11.32,11.28,11.29,53660.0,11.31,11.32,11.28,11.29,53660.0
2025-01-29 11:10:00,11.29,11.31,11.28,11.29,88940.0,11.29,11.31,11.28,11.29,88940.0
2025-01-29 11:15:00,11.29,11.35,11.26,11.35,122104.0,11.29,11.35,11.26,11.35,122104.0
2025-01-29 11:20:00,11.35,11.35,11.31,11.33,69745.0,11.35,11.35,11.31,11.33,69745.0
2025-01-29 11:25:00,11.33,11.38,11.31,11.37,142645.0,11.33,11.38,11.31,11.37,142645.0
2025-01-29 11:30:00,11.37,11.38,11.34,11.35,238037.0,11.37,11.38,11.34,11.35,238037.0
2025-01-29 11:35:00,11.35,11.38,11.32,11.38,116162.0,11.35,11.38,11.32,11.38,116162.0
2025-01-29 11:40:00,11.38,11.38,11.34,11.35,152672.0,11.38,11.38,11.34,11.35,152672.0
2025-01-29 11:45:00,11.36,11.37,11.32,11.33,89023.0,11.36,11.37,11.32,11.33,89023.0
2025-01-29 11:50:00,11.33,11.36,11.32,11.33,61470.0,11.33,11.36,11.32,11.33,61470.0
2025-01-29 11:55:00,11.33,11.33,11.28,11.32,95028.0,11.33,11.33,11.28,11.32,95028.0
2025-01-29 12:00:00,11.32,11.34,11.3,11.3,59595.0,11.32,11.34,11.3,11.3,59595.0
2025-01-29 12:05:00,11.3,11.31,11.27,11.28,80614.0,11.3,11.31,11.27,11.28,80614.0
2025-01-29 12:10:00,11.28,11.28,11.23,11.27,125444.0,11.28,11.28,11.23,11.27,125444.0
2025-01-29 12:15:00,11.26,11.32,11.25,11.31,72508.0,11.26,11.32,11.25,11.31,72508.0
2025-01-29 12:20:00,11.32,11.34,11.29,11.31,81085.0,11.32,11.34,11.29,11.31,81085.0
2025-01-29 12:25:00,11.32,11.33,11.29,11.3,81578.0,11.32,11.33,11.29,11.3,81578.0
2025-01-29 12:30:00,11.3,11.31,11.28,11.29,52006.0,11.3,11.31,11.28,11.29,52006.0
2025-01-29 12:35:00,11.29,11.3,11.27,11.29,35959.0,11.29,11.3,11.27,11.29,35959.0
2025-01-29 12:40:00,11.28,11.31,11.28,11.29,48682.0,11.28,11.31,11.28,11.29,48682.0
2025-01-29 12:45:00,11.29,11.3,11.2,11.27,162451.0,11.29,11.3,11.2,11.27,162451.0
2025-01-29 12:50:00,11.27,11.27,11.23,11.26,118577.0,11.27,11.27,11.23,11.26,118577.0
2025-01-29 12:55:00,11.25,11.27,11.22,11.23,69140.0,11.25,11.27,11.22,11.23,69140.0
2025-01-29 13:00:00,11.24,11.27,11.23,11.23,102171.0,11.24,11.27,11.23,11.23,102171.0
2025-01-29 13:05:00,11.23,11.28,11.22,11.28,110957.0,11.23,11.28,11.22,11.28,110957.0
2025-01-29 13:10:00,11.28,11.36,11.27,11.35,289426.0,11.28,11.36,11.27,11.35,289426.0
2025-01-29 13:15:00,11.35,11.35,11.31,11.33,127267.0,11.35,11.35,11.31,11.33,127267.0
2025-01-29 13:20:00,11.33,11.34,11.3,11.32,119804.0,11.33,11.34,11.3,11.32,119804.0
2025-01-29 13:25:00,11.33,11.35,11.31,11.33,92326.0,11.33,11.35,11.31,11.33,92326.0
2025-01-29 13:30:00,11.33,11.36,11.3,11.34,129368.0,11.33,11.36,11.3,11.34,129368.0
2025-01-29 13:35:00,11.35,11.41,11.35,11.41,246115.0,11.35,11.41,11.35,11.41,246115.0
2025-01-29 13:40:00,11.41,11.41,11.36,11.38,205258.0,11.41,11.41,11.36,11.38,205258.0
2025-01-29 13:45:00,11.39,11.39,11.35,11.39,152674.0,11.39,11.39,11.35,11.39,152674.0
2025-01-29 13:50:00,11.39,11.4,11.37,11.38,248226.0,11.39,11.4,11.37,11.38,248226.0
2025-01-29 13:55:00,11.39,11.42,11.36,11.38,283507.0,11.39,11.42,11.36,11.38,283507.0
2025-01-29 14:00:00,11.37,11.37,11.21,11.23,323234.0,11.37,11.37,11.21,11.23,323234.0
2025-01-29 14:05:00,11.22,11.22,11.17,11.19,278917.0,11.22,11.22,11.17,11.19,278917.0
2025-01-29 14:10:00,11.19,11.2,11.17,11.2,95388.0,11.19,11.2,11.17,11.2,95388.0
2025-01-29 14:15:00,11.2,11.21,11.18,11.2,130295.0,11.2,11.21,11.18,11.2,130295.0
2025-01-29 14:20:00,11.21,11.23,11.16,11.23,97846.0,11.21,11.23,11.16,11.23,97846.0
2025-01-29 14:25:00,11.23,11.25,11.19,11.25,82099.0,11.23,11.25,11.19,11.25,82099.0
2025-01-29 14:30:00,11.24,11.29,11.22,11.26,116428.0,11.24,11.29,11.22,11.26,116428.0
2025-01-29 14:35:00,11.26,11.3,11.23,11.29,96452.0,11.26,11.3,11.23,11.29,96452.0
2025-01-29 14:40:00,11.29,11.32,11.26,11.27,114125.0,11.29,11.32,11.26,11.27,114125.0
2025-01-29 14:45:00,11.27,11.3,11.22,11.23,123688.0,11.27,11.3,11.22,11.23,123688.0
2025-01-29 14:50:00,11.23,11.23,11.18,11.19,194040.0,11.23,11.23,11.18,11.19,194040.0
2025-01-29 14:55:00,11.18,11.2,11.15,11.17,170815.0,11.18,11.2,11.15,11.17,170815.0
2025-01-29 15:00:00,11.17,11.2,11.14,11.14,135912.0,11.17,11.2,11.14,11.14,135912.0
2025-01-29 15:05:00,11.15,11.16,11.12,11.16,97518.0,11.15,11.16,11.12,11.16,97518.0
2025-01-29 15:10:00,11.16,11.18,11.14,11.16,104611.0,11.16,11.18,11.14,11.16,104611.0
2025-01-29 15:15:00,11.16,11.18,11.15,11.17,65712.0,11.16,11.18,11.15,11.17,65712.0
2025-01-29 15:20:00,11.18,11.2,11.17,11.19,132055.0,11.18,11.2,11.17,11.19,132055.0
2025-01-29 15:25:00,11.2,11.2,11.15,11.15,114469.0,11.2,11.2,11.15,11.15,114469.0
2025-01-29 15:30:00,11.16,11.16,11.1,11.11,232004.0,11.16,11.16,11.1,11.11,232004.0
2025-01-29 15:35:00,11.11,11.16,11.1,11.16,202218.0,11.11,11.16,11.1,11.16,202218.0
2025-01-29 15:40:00,11.15,11.22,11.14,11.17,201731.0,11.15,11.22,11.14,11.17,201731.0
2025-01-29 15:45:00,11.17,11.21,11.16,11.2,328128.0,11.17,11.21,11.16,11.2,328128.0
2025-01-29 15:50:00,11.2,11.26,11.19,11.25,433343.0,11.2,11.26,11.19,11.25,433343.0
2025-01-29 15:55:00,11.24,11.28,11.23,11.26,769611.0,11.24,11.28,11.23,11.26,769611.0
2025-01-30 09:30:00,11.25,11.53,11.24,11.49,663995.0,11.25,11.53,11.24,11.49,663995.0
2025-01-30 09:35:00,11.49,11.58,11.45,11.58,558843.0,11.49,11.58,11.45,11.58,558843.0
2025-01-30 09:40:00,11.57,11.6,11.51,11.53,295823.0,11.57,11.6,11.51,11.53,295823.0
2025-01-30 09:45:00,11.53,11.57,11.46,11.53,269823.0,11.53,11.57,11.46,11.53,269823.0
2025-01-30 09:50:00,11.52,11.55,11.5,11.53,116905.0,11.52,11.55,11.5,11.53,116905.0
2025-01-30 09:55:00,11.53,11.54,11.43,11.47,242152.0,11.53,11.54,11.43,11.47,242152.0
2025-01-30 10:00:00,11.47,11.5,11.42,11.49,149723.0,11.47,11.5,11.42,11.49,149723.0
2025-01-30 10:05:00,11.49,11.53,11.46,11.46,160977.0,11.49,11.53,11.46,11.46,160977.0
2025-01-30 10:10:00,11.47,11.48,11.4,11.45,174563.0,11.47,11.48,11.4,11.45,174563.0
2025-01-30 10:15:00,11.44,11.53,11.44,11.53,153489.0,11.44,11.53,11.44,11.53,153489.0
2025-01-30 10:20:00,11.53,11.58,11.52,11.54,213528.0,11.53,11.58,11.52,11.54,213528.0
2025-01-30 10:25:00,11.54,11.57,11.53,11.54,189816.0,11.54,11.57,11.53,11.54,189816.0
2025-01-30 10:30:00,11.54,11.58,11.5,11.57,220866.0,11.54,11.58,11.5,11.57,220866.0
2025-01-30 10:35:00,11.57,11.58,11.53,11.54,137147.0,11.57,11.58,11.53,11.54,137147.0
2025-01-30 10:40:00,11.54,11.55,11.5,11.52,130629.0,11.54,11.55,11.5,11.52,130629.0
2025-01-30 10:45:00,11.52,11.52,11.44,11.45,107463.0,11.52,11.52,11.44,11.45,107463.0
2025-01-30 10:50:00,11.45,11.45,11.42,11.45,89603.0,11.45,11.45,11.42,11.45,89603.0
2025-01-30 10:55:00,11.45,11.45,11.39,11.42,139258.0,11.45,11.45,11.39,11.42,139258.0
2025-01-30 11:00:00,11.43,11.45,11.37,11.44,196260.0,11.43,11.45,11.37,11.44,196260.0
2025-01-30 11:05:00,11.44,11.45,11.41,11.41,56556.0,11.44,11.45,11.41,11.41,56556.0
2025-01-30 11:10:00,11.42,11.42,11.39,11.42,58410.0,11.42,11.42,11.39,11.42,58410.0
2025-01-30 11:15:00,11.42,11.45,11.4,11.41,72573.0,11.42,11.45,11.4,11.41,72573.0
2025-01-30 11:20:00,11.42,11.42,11.4,11.41,26812.0,11.42,11.42,11.4,11.41,26812.0
2025-01-30 11:25:00,11.41,11.44,11.39,11.44,72759.0,11.41,11.44,11.39,11.44,72759.0
2025-01-30 11:30:00,11.44,11.44,11.32,11.35,213872.0,11.44,11.44,11.32,11.35,213872.0
2025-01-30 11:35:00,11.35,11.39,11.34,11.39,68121.0,11.35,11.39,11.34,11.39,68121.0
2025-01-30 11:40:00,11.38,11.4,11.36,11.37,56541.0,11.38,11.4,11.36,11.37,56541.0
2025-01-30 11:45:00,11.38,11.38,11.32,11.32,59282.0,11.38,11.38,11.32,11.32,59282.0
2025-01-30 11:50:00,11.33,11.33,11.3,11.32,154262.0,11.33,11.33,11.3,11.32,154262.0
2025-01-30 11:55:00,11.32,11.32,11.31,11.32,27566.0,11.32,11.32,11.31,11.32,27566.0
2025-01-30 12:00:00,11.32,11.35,11.31,11.34,35505.0,11.32,11.35,11.31,11.34,35505.0
2025-01-30 12:05:00,11.33,11.34,11.32,11.34,36243.0,11.33,11.34,11.32,11.34,36243.0
2025-01-30 12:10:00,11.34,11.36,11.32,11.33,53965.0,11.34,11.36,11.32,11.33,53965.0
2025-01-30 12:15:00,11.33,11.34,11.32,11.33,47020.0,11.33,11.34,11.32,11.33,47020.0
2025-01-30 12:20:00,11.32,11.34,11.32,11.34,50349.0,11.32,11.34,11.32,11.34,50349.0
2025-01-30 12:25:00,11.33,11.36,11.33,11.34,46721.0,11.33,11.36,11.33,11.34,46721.0
2025-01-30 12:30:00,11.34,11.35,11.32,11.33,35999.0,11.34,11.35,11.32,11.33,35999.0
2025-01-30 12:35:00,11.32,11.35,11.32,11.33,40305.0,11.32,11.35,11.32,11.33,40305.0
2025-01-30 12:40:00,11.33,11.35,11.31,11.33,75966.0,11.33,11.35,11.31,11.33,75966.0
2025-01-30 12:45:00,11.32,11.33,11.31,11.32,43794.0,11.32,11.33,11.31,11.32,43794.0
2025-01-30 12:50:00,11.33,11.34,11.32,11.33,38116.0,11.33,11.34,11.32,11.33,38116.0
2025-01-30 12:55:00,11.33,11.35,11.29,11.35,174874.0,11.33,11.35,11.29,11.35,174874.0
2025-01-30 13:00:00,11.34,11.37,11.33,11.36,75633.0,11.34,11.37,11.33,11.36,75633.0
2025-01-30 13:05:00,11.36,11.36,11.34,11.35,37979.0,11.36,11.36,11.34,11.35,37979.0
2025-01-30 13:10:00,11.35,11.35,11.31,11.35,100554.0,11.35,11.35,11.31,11.35,100554.0
2025-01-30 13:15:00,11.35,11.4,11.34,11.4,78571.0,11.35,11.4,11.34,11.4,78571.0
2025-01-30 13:20:00,11.39,11.42,11.39,11.41,148824.0,11.39,11.42,11.39,11.41,148824.0
2025-01-30 13:25:00,11.4,11.41,11.38,11.38,33757.0,11.4,11.41,11.38,11.38,33757.0
2025-01-30 13:30:00,11.38,11.39,11.38,11.38,11183.0,11.38,11.39,11.38,11.38,11183.0
2025-01-30 13:35:00,11.39,11.4,11.38,11.4,92119.0,11.39,11.4,11.38,11.4,92119.0
2025-01-30 13:40:00,11.4,11.42,11.39,11.41,58201.0,11.4,11.42,11.39,11.41,58201.0
2025-01-30 13:45:00,11.42,11.43,11.38,11.38,281525.0,11.42,11.43,11.38,11.38,281525.0
2025-01-30 13:50:00,11.39,11.4,11.39,11.4,18430.0,11.39,11.4,11.39,11.4,18430.0
2025-01-30 13:55:00,11.4,11.42,11.39,11.4,80068.0,11.4,11.42,11.39,11.4,80068.0
2025-01-30 14:00:00,11.41,11.41,11.4,11.41,26634.0,11.41,11.41,11.4,11.41,26634.0
2025-01-30 14:05:00,11.41,11.45,11.4,11.45,117773.0,11.41,11.45,11.4,11.45,117773.0
2025-01-30 14:10:00,11.45,11.45,11.43,11.45,169692.0,11.45,11.45,11.43,11.45,169692.0
2025-01-30 14:15:00,11.45,11.49,11.43,11.49,184924.0,11.45,11.49,11.43,11.49,184924.0
2025-01-30 14:20:00,11.49,11.55,11.48,11.54,223731.0,11.49,11.55,11.48,11.54,223731.0
2025-01-30 14:25:00,11.54,11.55,11.49,11.51,226399.0,11.54,11.55,11.49,11.51,226399.0
2025-01-30 14:30:00,11.51,11.51,11.47,11.48,50106.0,11.51,11.51,11.47,11.48,50106.0
2025-01-30 14:35:00,11.48,11.51,11.46,11.51,129429.0,11.48,11.51,11.46,11.51,129429.0
2025-01-30 14:40:00,11.51,11.51,11.48,11.49,87669.0,11.51,11.51,11.48,11.49,87669.0
2025-01-30 14:45:00,11.5,11.51,11.48,11.49,109339.0,11.5,11.51,11.48,11.49,109339.0
2025-01-30 14:50:00,11.49,11.49,11.47,11.49,91110.0,11.49,11.49,11.47,11.49,91110.0
2025-01-30 14:55:00,11.49,11.52,11.48,11.51,149859.0,11.49,11.52,11.48,11.51,149859.0
2025-01-30 15:00:00,11.51,11.53,11.5,11.52,79902.0,11.51,11.53,11.5,11.52,79902.0
2025-01-30 15:05:00,11.52,11.54,11.5,11.5,107114.0,11.52,11.54,11.5,11.5,107114.0
2025-01-30 15:10:00,11.5,11.51,11.46,11.49,121636.0,11.5,11.51,11.46,11.49,121636.0
2025-01-30 15:15:00,11.49,11.53,11.48,11.52,141225.0,11.49,11.53,11.48,11.52,141225.0
2025-01-30 15:20:00,11.52,11.53,11.5,11.52,77883.0,11.52,11.53,11.5,11.52,77883.0
2025-01-30 15:25:00,11.52,11.54,11.5,11.53,128275.0,11.52,11.54,11.5,11.53,128275.0
2025-01-30 15:30:00,11.53,11.56,11.52,11.56,258049.0,11.53,11.56,11.52,11.56,258049.0
2025-01-30 15:35:00,11.55,11.56,11.45,11.46,361257.0,11.55,11.56,11.45,11.46,361257.0
2025-01-30 15:40:00,11.45,11.5,11.37,11.39,631405.0,11.45,11.5,11.37,11.39,631405.0
2025-01-30 15:45:00,11.38,11.47,11.38,11.46,257478.0,11.38,11.47,11.38,11.46,257478.0
2025-01-30 15:50:00,11.46,11.47,11.43,11.46,321119.0,11.46,11.47,11.43,11.46,321119.0
2025-01-30 15:55:00,11.46,11.49,11.43,11.47,730463.0,11.46,11.49,11.43,11.47,730463.0
2025-01-31 09:30:00,9.94,9.97,9.64,9.83,7361284.0,9.94,9.97,9.64,9.83,7361284.0
2025-01-31 09:35:00,9.84,9.85,9.6,9.76,3980936.0,9.84,9.85,9.6,9.76,3980936.0
2025-01-31 09:40:00,9.76,9.8,9.59,9.66,2589857.0,9.76,9.8,9.59,9.66,2589857.0
2025-01-31 09:45:00,9.66,9.76,9.64,9.73,2068946.0,9.66,9.76,9.64,9.73,2068946.0
2025-01-31 09:50:00,9.74,9.77,9.67,9.69,1174429.0,9.74,9.77,9.67,9.69,1174429.0
2025-01-31 09:55:00,9.69,9.72,9.66,9.72,1137936.0,9.69,9.72,9.66,9.72,1137936.0
2025-01-31 10:00:00,9.71,9.76,9.66,9.71,1126783.0,9.71,9.76,9.66,9.71,1126783.0
2025-01-31 10:05:00,9.72,9.72,9.52,9.53,2311759.0,9.72,9.72,9.52,9.53,2311759.0
2025-01-31 10:10:00,9.52,9.63,9.52,9.61,1238391.0,9.52,9.63,9.52,9.61,1238391.0
2025-01-31 10:15:00,9.61,9.69,9.58,9.61,1286645.0,9.61,9.69,9.58,9.61,1286645.0
2025-01-31 10:20:00,9.61,9.64,9.57,9.61,1046112.0,9.61,9.64,9.57,9.61,1046112.0
2025-01-31 10:25:00,9.62,9.7,9.61,9.69,753196.0,9.62,9.7,9.61,9.69,753196.0
2025-01-31 10:30:00,9.69,9.74,9.66,9.69,1114831.0,9.69,9.74,9.66,9.69,1114831.0
2025-01-31 10:35:00,9.69,9.73,9.69,9.7,619201.0,9.69,9.73,9.69,9.7,619201.0
2025-01-31 10:40:00,9.7,9.83,9.7,9.79,1194100.0,9.7,9.83,9.7,9.79,1194100.0
2025-01-31 10:45:00,9.79,9.97,9.78,9.89,1900589.0,9.79,9.97,9.78,9.89,1900589.0
2025-01-31 10:50:00,9.88,9.98,9.79,9.97,1462513.0,9.88,9.98,9.79,9.97,1462513.0
2025-01-31 10:55:00,9.97,9.99,9.86,9.91,1312387.0,9.97,9.99,9.86,9.91,1312387.0
2025-01-31 11:00:00,9.91,9.92,9.84,9.86,998208.0,9.91,9.92,9.84,9.86,998208.0
2025-01-31 11:05:00,9.85,9.88,9.83,9.86,483718.0,9.85,9.88,9.83,9.86,483718.0
2025-01-31 11:10:00,9.85,10.03,9.85,9.99,1490676.0,9.85,10.03,9.85,9.99,1490676.0
2025-01-31 11:15:00,9.99,10.04,9.98,10.02,969278.0,9.99,10.04,9.98,10.02,969278.0
2025-01-31 11:20:00,10.01,10.08,10.01,10.04,851055.0,10.01,10.08,10.01,10.04,851055.0
2025-01-31 11:25:00,10.04,10.06,10.01,10.02,555525.0,10.04,10.06,10.01,10.02,555525.0
2025-01-31 11:30:00,10.03,10.04,10.0,10.04,438086.0,10.03,10.04,10.0,10.04,438086.0
2025-01-31 11:35:00,10.04,10.1,10.03,10.09,734427.0,10.04,10.1,10.03,10.09,734427.0
2025-01-31 11:40:00,10.09,10.13,10.08,10.1,793919.0,10.09,10.13,10.08,10.1,793919.0
2025-01-31 11:45:00,10.11,10.25,10.1,10.21,1230430.0,10.11,10.25,10.1,10.21,1230430.0
2025-01-31 11:50:00,10.21,10.23,10.18,10.23,569896.0,10.21,10.23,10.18,10.23,569896.0
2025-01-31 11:55:00,10.22,10.23,10.18,10.21,388145.0,10.22,10.23,10.18,10.21,388145.0
2025-01-31 12:00:00,10.21,10.26,10.2,10.25,452589.0,10.21,10.26,10.2,10.25,452589.0
2025-01-31 12:05:00,10.25,10.25,10.12,10.19,588873.0,10.25,10.25,10.12,10.19,588873.0
2025-01-31 12:10:00,10.19,10.25,10.18,10.21,556042.0,10.19,10.25,10.18,10.21,556042.0
2025-01-31 12:15:00,10.21,10.26,10.2,10.23,663666.0,10.21,10.26,10.2,10.23,663666.0
2025-01-31 12:20:00,10.24,10.33,10.23,10.33,624072.0,10.24,10.33,10.23,10.33,624072.0
2025-01-31 12:25:00,10.33,10.38,10.3,10.37,692530.0,10.33,10.38,10.3,10.37,692530.0
2025-01-31 12:30:00,10.36,10.37,10.18,10.21,745825.0,10.36,10.37,10.18,10.21,745825.0
2025-01-31 12:35:00,10.21,10.26,10.2,10.22,380821.0,10.21,10.26,10.2,10.22,380821.0
2025-01-31 12:40:00,10.22,10.24,10.18,10.22,499756.0,10.22,10.24,10.18,10.22,499756.0
2025-01-31 12:45:00,10.21,10.34,10.21,10.33,546593.0,10.21,10.34,10.21,10.33,546593.0
2025-01-31 12:50:00,10.33,10.65,10.32,10.46,3959894.0,10.33,10.65,10.32,10.46,3959894.0
2025-01-31 12:55:00,10.45,10.67,10.4,10.65,1963452.0,10.45,10.67,10.4,10.65,1963452.0
2025-01-31 13:00:00,10.65,10.66,10.45,10.63,1411060.0,10.65,10.66,10.45,10.63,1411060.0
2025-01-31 13:05:00,10.63,10.69,10.58,10.66,1137631.0,10.63,10.69,10.58,10.66,1137631.0
2025-01-31 13:10:00,10.66,10.75,10.65,10.7,1110675.0,10.66,10.75,10.65,10.7,1110675.0
2025-01-31 13:15:00,10.7,10.75,10.56,10.58,1127042.0,10.7,10.75,10.56,10.58,1127042.0
2025-01-31 13:20:00,10.57,10.6,10.44,10.46,1139495.0,10.57,10.6,10.44,10.46,1139495.0
2025-01-31 13:25:00,10.46,10.49,10.4,10.49,527332.0,10.46,10.49,10.4,10.49,527332.0
2025-01-31 13:30:00,10.49,10.49,10.32,10.33,579068.0,10.49,10.49,10.32,10.33,579068.0
2025-01-31 13:35:00,10.33,10.42,10.27,10.42,648641.0,10.33,10.42,10.27,10.42,648641.0
2025-01-31 13:40:00,10.42,10.54,10.41,10.54,523293.0,10.42,10.54,10.41,10.54,523293.0
2025-01-31 13:45:00,10.54,10.59,10.5,10.55,714628.0,10.54,10.59,10.5,10.55,714628.0
2025-01-31 13:50:00,10.55,10.59,10.48,10.51,587080.0,10.55,10.59,10.48,10.51,587080.0
2025-01-31 13:55:00,10.5,10.52,10.47,10.49,393881.0,10.5,10.52,10.47,10.49,393881.0
2025-01-31 14:00:00,10.49,10.53,10.47,10.52,271589.0,10.49,10.53,10.47,10.52,271589.0
2025-01-31 14:05:00,10.52,10.52,10.4,10.41,479810.0,10.52,10.52,10.4,10.41,479810.0
2025-01-31 14:10:00,10.41,10.47,10.4,10.44,287813.0,10.41,10.47,10.4,10.44,287813.0
2025-01-31 14:15:00,10.44,10.44,10.36,10.37,324803.0,10.44,10.44,10.36,10.37,324803.0
2025-01-31 14:20:00,10.37,10.37,10.32,10.34,513693.0,10.37,10.37,10.32,10.34,513693.0
2025-01-31 14:25:00,10.34,10.35,10.3,10.33,311621.0,10.34,10.35,10.3,10.33,311621.0
2025-01-31 14:30:00,10.33,10.4,10.32,10.35,317541.0,10.33,10.4,10.32,10.35,317541.0
2025-01-31 14:35:00,10.35,10.36,10.31,10.35,305886.0,10.35,10.36,10.31,10.35,305886.0
2025-01-31 14:40:00,10.36,10.37,10.32,10.33,231890.0,10.36,10.37,10.32,10.33,231890.0
2025-01-31 14:45:00,10.33,10.33,10.22,10.29,616727.0,10.33,10.33,10.22,10.29,616727.0
2025-01-31 14:50:00,10.29,10.32,10.24,10.29,378645.0,10.29,10.32,10.24,10.29,378645.0
2025-01-31 14:55:00,10.29,10.31,10.26,10.29,508913.0,10.29,10.31,10.26,10.29,508913.0
2025-01-31 15:00:00,10.28,10.3,10.22,10.25,597738.0,10.28,10.3,10.22,10.25,597738.0
2025-01-31 15:05:00,10.24,10.3,10.23,10.25,407628.0,10.24,10.3,10.23,10.25,407628.0
2025-01-31 15:10:00,10.25,10.3,10.24,10.29,305687.0,10.25,10.3,10.24,10.29,305687.0
2025-01-31 15:15:00,10.28,10.35,10.28,10.31,471892.0,10.28,10.35,10.28,10.31,471892.0
2025-01-31 15:20:00,10.3,10.33,10.26,10.32,445470.0,10.3,10.33,10.26,10.32,445470.0
2025-01-31 15:25:00,10.33,10.34,10.24,10.26,353538.0,10.33,10.34,10.24,10.26,353538.0
2025-01-31 15:30:00,10.27,10.27,10.22,10.25,527383.0,10.27,10.27,10.22,10.25,527383.0
2025-01-31 15:35:00,10.25,10.25,10.19,10.21,574812.0,10.25,10.25,10.19,10.21,574812.0
2025-01-31 15:40:00,10.21,10.26,10.19,10.24,557628.0,10.21,10.26,10.19,10.24,557628.0
2025-01-31 15:45:00,10.24,10.31,10.23,10.29,638774.0,10.24,10.31,10.23,10.29,638774.0
2025-01-31 15:50:00,10.29,10.35,10.22,10.22,1473648.0,10.29,10.35,10.22,10.22,1473648.0
2025-01-31 15:55:00,10.22,10.29,10.22,10.28,2415745.0,10.22,10.29,10.22,10.28,2415745.0
2025-02-03 09:30:00,9.92,9.98,9.78,9.95,2012273.0,9.92,9.98,9.78,9.95,2012273.0
2025-02-03 09:35:00,9.97,10.02,9.89,10.0,596899.0,9.97,10.02,9.89,10.0,596899.0
2025-02-03 09:40:00,10.01,10.04,9.96,10.0,580377.0,10.01,10.04,9.96,10.0,580377.0
2025-02-03 09:45:00,10.0,10.07,9.97,9.98,406069.0,10.0,10.07,9.97,9.98,406069.0
2025-02-03 09:50:00,9.97,10.0,9.9,9.93,478137.0,9.97,10.0,9.9,9.93,478137.0
2025-02-03 09:55:00,9.92,9.97,9.89,9.94,534909.0,9.92,9.97,9.89,9.94,534909.0
2025-02-03 10:00:00,9.94,9.94,9.85,9.88,519357.0,9.94,9.94,9.85,9.88,519357.0
2025-02-03 10:05:00,9.88,9.98,9.86,9.96,337972.0,9.88,9.98,9.86,9.96,337972.0
2025-02-03 10:10:00,9.96,10.03,9.94,9.97,496040.0,9.96,10.03,9.94,9.97,496040.0
2025-02-03 10:15:00,9.98,10.03,9.95,10.02,324645.0,9.98,10.03,9.95,10.02,324645.0
2025-02-03 10:20:00,10.02,10.11,9.99,10.09,429928.0,10.02,10.11,9.99,10.09,429928.0
2025-02-03 10:25:00,10.1,10.1,10.04,10.1,280509.0,10.1,10.1,10.04,10.1,280509.0
2025-02-03 10:30:00,10.1,10.14,10.08,10.12,263165.0,10.1,10.14,10.08,10.12,263165.0
2025-02-03 10:35:00,10.12,10.14,10.03,10.04,242519.0,10.12,10.14,10.03,10.04,242519.0
2025-02-03 10:40:00,10.04,10.15,10.03,10.12,300031.0,10.04,10.15,10.03,10.12,300031.0
2025-02-03 10:45:00,10.13,10.13,10.05,10.06,276737.0,10.13,10.13,10.05,10.06,276737.0
2025-02-03 10:50:00,10.07,10.11,10.05,10.1,365326.0,10.07,10.11,10.05,10.1,365326.0
2025-02-03 10:55:00,10.1,10.12,10.05,10.07,213509.0,10.1,10.12,10.05,10.07,213509.0
2025-02-03 11:00:00,10.08,10.11,10.05,10.08,118395.0,10.08,10.11,10.05,10.08,118395.0
2025-02-03 11:05:00,10.08,10.09,10.04,10.07,157065.0,10.08,10.09,10.04,10.07,157065.0
2025-02-03 11:10:00,10.07,10.09,10.06,10.07,102653.0,10.07,10.09,10.06,10.07,102653.0
2025-02-03 11:15:00,10.07,10.08,10.03,10.06,154409.0,10.07,10.08,10.03,10.06,154409.0
2025-02-03 11:20:00,10.05,10.06,9.96,9.96,237526.0,10.05,10.06,9.96,9.96,237526.0
2025-02-03 11:25:00,9.96,9.98,9.91,9.94,354581.0,9.96,9.98,9.91,9.94,354581.0
2025-02-03 11:30:00,9.95,10.01,9.94,9.99,163017.0,9.95,10.01,9.94,9.99,163017.0
2025-02-03 11:35:00,9.99,10.0,9.97,9.97,264049.0,9.99,10.0,9.97,9.97,264049.0
2025-02-03 11:40:00,9.97,9.98,9.93,9.94,122407.0,9.97,9.98,9.93,9.94,122407.0
2025-02-03 11:45:00,9.94,9.94,9.88,9.89,385514.0,9.94,9.94,9.88,9.89,385514.0
2025-02-03 11:50:00,9.88,9.89,9.88,9.88,221640.0,9.88,9.89,9.88,9.88,221640.0
2025-02-03 11:55:00,9.88,9.89,9.85,9.86,471452.0,9.88,9.89,9.85,9.86,471452.0
2025-02-03 12:00:00,9.85,9.89,9.85,9.87,719904.0,9.85,9.89,9.85,9.87,719904.0
2025-02-03 12:05:00,9.87,9.88,9.83,9.85,557706.0,9.87,9.88,9.83,9.85,557706.0
2025-02-03 12:10:00,9.84,9.85,9.82,9.83,323294.0,9.84,9.85,9.82,9.83,323294.0
2025-02-03 12:15:00,9.83,9.85,9.81,9.83,465840.0,9.83,9.85,9.81,9.83,465840.0
2025-02-03 12:20:00,9.82,9.87,9.81,9.87,290964.0,9.82,9.87,9.81,9.87,290964.0
2025-02-03 12:25:00,9.87,9.91,9.86,9.87,331878.0,9.87,9.91,9.86,9.87,331878.0
2025-02-03 12:30:00,9.88,9.88,9.82,9.86,199049.0,9.88,9.88,9.82,9.86,199049.0
2025-02-03 12:35:00,9.86,9.91,9.85,9.91,168695.0,9.86,9.91,9.85,9.91,168695.0
2025-02-03 12:40:00,9.9,9.91,9.87,9.88,128225.0,9.9,9.91,9.87,9.88,128225.0
2025-02-03 12:45:00,9.89,9.89,9.84,9.85,243496.0,9.89,9.89,9.84,9.85,243496.0
2025-02-03 12:50:00,9.84,9.88,9.84,9.87,112769.0,9.84,9.88,9.84,9.87,112769.0
2025-02-03 12:55:00,9.87,9.87,9.8,9.83,425554.0,9.87,9.87,9.8,9.83,425554.0
2025-02-03 13:00:00,9.83,9.83,9.8,9.82,218888.0,9.83,9.83,9.8,9.82,218888.0
2025-02-03 13:05:00,9.82,9.85,9.8,9.8,428557.0,9.82,9.85,9.8,9.8,428557.0
2025-02-03 13:10:00,9.81,9.82,9.8,9.81,118553.0,9.81,9.82,9.8,9.81,118553.0
2025-02-03 13:15:00,9.82,9.82,9.8,9.81,127129.0,9.82,9.82,9.8,9.81,127129.0
2025-02-03 13:20:00,9.81,9.82,9.8,9.81,268731.0,9.81,9.82,9.8,9.81,268731.0
2025-02-03 13:25:00,9.8,9.82,9.8,9.8,178728.0,9.8,9.82,9.8,9.8,178728.0
2025-02-03 13:30:00,9.8,9.82,9.8,9.8,173439.0,9.8,9.82,9.8,9.8,173439.0
2025-02-03 13:35:00,9.8,9.81,9.8,9.8,183950.0,9.8,9.81,9.8,9.8,183950.0
2025-02-03 13:40:00,9.8,9.81,9.8,9.8,165769.0,9.8,9.81,9.8,9.8,165769.0
2025-02-03 13:45:00,9.8,9.81,9.8,9.8,242417.0,9.8,9.81,9.8,9.8,242417.0
2025-02-03 13:50:00,9.8,9.83,9.8,9.83,482961.0,9.8,9.83,9.8,9.83,482961.0
2025-02-03 13:55:00,9.83,9.84,9.81,9.84,368468.0,9.83,9.84,9.81,9.84,368468.0
2025-02-03 14:00:00,9.84,9.88,9.83,9.88,290964.0,9.84,9.88,9.83,9.88,290964.0
2025-02-03 14:05:00,9.88,9.88,9.84,9.87,227320.0,9.88,9.88,9.84,9.87,227320.0
2025-02-03 14:10:00,9.87,9.88,9.85,9.85,236048.0,9.87,9.88,9.85,9.85,236048.0
2025-02-03 14:15:00,9.86,9.89,9.85,9.89,148655.0,9.86,9.89,9.85,9.89,148655.0
2025-02-03 14:20:00,9.89,9.91,9.89,9.9,346171.0,9.89,9.91,9.89,9.9,346171.0
2025-02-03 14:25:00,9.91,9.91,9.88,9.91,180436.0,9.91,9.91,9.88,9.91,180436.0
2025-02-03 14:30:00,9.91,9.96,9.9,9.93,683669.0,9.91,9.96,9.9,9.93,683669.0
2025-02-03 14:35:00,9.93,9.93,9.91,9.92,179840.0,9.93,9.93,9.91,9.92,179840.0
2025-02-03 14:40:00,9.92,9.92,9.89,9.92,170354.0,9.92,9.92,9.89,9.92,170354.0
2025-02-03 14:45:00,9.91,9.95,9.91,9.95,134515.0,9.91,9.95,9.91,9.95,134515.0
2025-02-03 14:50:00,9.95,9.95,9.93,9.94,172356.0,9.95,9.95,9.93,9.94,172356.0
2025-02-03 14:55:00,9.94,9.95,9.9,9.91,157159.0,9.94,9.95,9.9,9.91,157159.0
2025-02-03 15:00:00,9.91,9.91,9.89,9.9,120775.0,9.91,9.91,9.89,9.9,120775.0
2025-02-03 15:05:00,9.9,9.9,9.86,9.88,238080.0,9.9,9.9,9.86,9.88,238080.0
2025-02-03 15:10:00,9.87,9.88,9.84,9.85,215990.0,9.87,9.88,9.84,9.85,215990.0
2025-02-03 15:15:00,9.85,9.85,9.81,9.83,268438.0,9.85,9.85,9.81,9.83,268438.0
2025-02-03 15:20:00,9.83,9.84,9.81,9.83,240736.0,9.83,9.84,9.81,9.83,240736.0
2025-02-03 15:25:00,9.83,9.83,9.8,9.8,168471.0,9.83,9.83,9.8,9.8,168471.0
2025-02-03 15:30:00,9.8,9.82,9.8,9.81,403516.0,9.8,9.82,9.8,9.81,403516.0
2025-02-03 15:35:00,9.8,9.81,9.8,9.8,276469.0,9.8,9.81,9.8,9.8,276469.0
2025-02-03 15:40:00,9.8,9.81,9.8,9.8,687151.0,9.8,9.81,9.8,9.8,687151.0
2025-02-03 15:45:00,9.8,9.81,9.78,9.78,633039.0,9.8,9.81,9.78,9.78,633039.0
2025-02-03 15:50:00,9.79,9.79,9.75,9.77,1222121.0,9.79,9.79,9.75,9.77,1222121.0
2025-02-03 15:55:00,9.76,9.79,9.75,9.76,1720968.0,9.76,9.79,9.75,9.76,1720968.0
2025-02-04 09:30:00,9.68,9.73,9.61,9.71,826017.0,9.68,9.73,9.61,9.71,826017.0
2025-02-04 09:35:00,9.72,9.76,9.67,9.72,229222.0,9.72,9.76,9.67,9.72,229222.0
2025-02-04 09:40:00,9.72,9.79,9.71,9.78,258845.0,9.72,9.79,9.71,9.78,258845.0
2025-02-04 09:45:00,9.78,9.92,9.78,9.83,362931.0,9.78,9.92,9.78,9.83,362931.0
2025-02-04 09:50:00,9.83,9.94,9.83,9.92,238908.0,9.83,9.94,9.83,9.92,238908.0
2025-02-04 09:55:00,9.92,9.98,9.88,9.92,391358.0,9.92,9.98,9.88,9.92,391358.0
2025-02-04 10:00:00,9.92,9.95,9.85,9.88,276012.0,9.92,9.95,9.85,9.88,276012.0
2025-02-04 10:05:00,9.88,9.91,9.77,9.78,282600.0,9.88,9.91,9.77,9.78,282600.0
2025-02-04 10:10:00,9.78,9.79,9.75,9.76,234865.0,9.78,9.79,9.75,9.76,234865.0
2025-02-04 10:15:00,9.75,9.79,9.74,9.79,214369.0,9.75,9.79,9.74,9.79,214369.0
2025-02-04 10:20:00,9.78,9.79,9.73,9.75,183453.0,9.78,9.79,9.73,9.75,183453.0
2025-02-04 10:25:00,9.74,9.76,9.69,9.7,280054.0,9.74,9.76,9.69,9.7,280054.0
2025-02-04 10:30:00,9.69,9.72,9.66,9.7,206108.0,9.69,9.72,9.66,9.7,206108.0
2025-02-04 10:35:00,9.69,9.72,9.67,9.7,190999.0,9.69,9.72,9.67,9.7,190999.0
2025-02-04 10:40:00,9.7,9.71,9.69,9.7,112219.0,9.7,9.71,9.69,9.7,112219.0
2025-02-04 10:45:00,9.69,9.69,9.66,9.68,216524.0,9.69,9.69,9.66,9.68,216524.0
2025-02-04 10:50:00,9.67,9.7,9.64,9.7,243054.0,9.67,9.7,9.64,9.7,243054.0
2025-02-04 10:55:00,9.7,9.7,9.68,9.69,149943.0,9.7,9.7,9.68,9.69,149943.0
2025-02-04 11:00:00,9.68,9.72,9.66,9.71,187011.0,9.68,9.72,9.66,9.71,187011.0
2025-02-04 11:05:00,9.71,9.72,9.7,9.71,140255.0,9.71,9.72,9.7,9.71,140255.0
2025-02-04 11:10:00,9.71,9.72,9.68,9.7,224163.0,9.71,9.72,9.68,9.7,224163.0
2025-02-04 11:15:00,9.71,9.74,9.7,9.73,175138.0,9.71,9.74,9.7,9.73,175138.0
2025-02-04 11:20:00,9.72,9.79,9.72,9.75,267862.0,9.72,9.79,9.72,9.75,267862.0
2025-02-04 11:25:00,9.75,9.76,9.73,9.75,83072.0,9.75,9.76,9.73,9.75,83072.0
2025-02-04 11:30:00,9.75,9.78,9.74,9.77,199186.0,9.75,9.78,9.74,9.77,199186.0
2025-02-04 11:35:00,9.76,9.77,9.73,9.74,143388.0,9.76,9.77,9.73,9.74,143388.0
2025-02-04 11:40:00,9.74,9.76,9.72,9.75,114289.0,9.74,9.76,9.72,9.75,114289.0
2025-02-04 11:45:00,9.75,9.75,9.72,9.74,85582.0,9.75,9.75,9.72,9.74,85582.0
2025-02-04 11:50:00,9.73,9.78,9.72,9.77,190081.0,9.73,9.78,9.72,9.77,190081.0
2025-02-04 11:55:00,9.76,9.77,9.75,9.77,103757.0,9.76,9.77,9.75,9.77,103757.0
2025-02-04 12:00:00,9.77,9.81,9.76,9.79,152756.0,9.77,9.81,9.76,9.79,152756.0
2025-02-04 12:05:00,9.79,9.8,9.77,9.77,104856.0,9.79,9.8,9.77,9.77,104856.0
2025-02-04 12:10:00,9.77,9.77,9.71,9.72,141369.0,9.77,9.77,9.71,9.72,141369.0
2025-02-04 12:15:00,9.71,9.73,9.67,9.69,229946.0,9.71,9.73,9.67,9.69,229946.0
2025-02-04 12:20:00,9.69,9.72,9.67,9.71,87832.0,9.69,9.72,9.67,9.71,87832.0
2025-02-04 12:25:00,9.71,9.72,9.7,9.7,107052.0,9.71,9.72,9.7,9.7,107052.0
2025-02-04 12:30:00,9.71,9.71,9.67,9.69,249711.0,9.71,9.71,9.67,9.69,249711.0
2025-02-04 12:35:00,9.7,9.71,9.67,9.69,304404.0,9.7,9.71,9.67,9.69,304404.0
2025-02-04 12:40:00,9.69,9.7,9.67,9.69,87578.0,9.69,9.7,9.67,9.69,87578.0
2025-02-04 12:45:00,9.68,9.71,9.67,9.67,143181.0,9.68,9.71,9.67,9.67,143181.0
2025-02-04 12:50:00,9.68,9.7,9.65,9.7,209459.0,9.68,9.7,9.65,9.7,209459.0
2025-02-04 12:55:00,9.7,9.73,9.69,9.72,113692.0,9.7,9.73,9.69,9.72,113692.0
2025-02-04 13:00:00,9.71,9.73,9.7,9.71,133400.0,9.71,9.73,9.7,9.71,133400.0
2025-02-04 13:05:00,9.7,9.72,9.69,9.71,54799.0,9.7,9.72,9.69,9.71,54799.0
2025-02-04 13:10:00,9.71,9.72,9.67,9.69,97818.0,9.71,9.72,9.67,9.69,97818.0
2025-02-04 13:15:00,9.69,9.7,9.67,9.68,164474.0,9.69,9.7,9.67,9.68,164474.0
2025-02-04 13:20:00,9.69,9.7,9.67,9.7,124010.0,9.69,9.7,9.67,9.7,124010.0
2025-02-04 13:25:00,9.7,9.73,9.69,9.73,59742.0,9.7,9.73,9.69,9.73,59742.0
2025-02-04 13:30:00,9.73,9.75,9.72,9.74,123293.0,9.73,9.75,9.72,9.74,123293.0
2025-02-04 13:35:00,9.74,9.75,9.72,9.73,117451.0,9.74,9.75,9.72,9.73,117451.0
2025-02-04 13:40:00,9.72,9.73,9.7,9.71,113390.0,9.72,9.73,9.7,9.71,113390.0
2025-02-04 13:45:00,9.71,9.71,9.69,9.69,94341.0,9.71,9.71,9.69,9.69,94341.0
2025-02-04 13:50:00,9.69,9.71,9.69,9.7,70264.0,9.69,9.71,9.69,9.7,70264.0
2025-02-04 13:55:00,9.7,9.73,9.7,9.72,88920.0,9.7,9.73,9.7,9.72,88920.0
2025-02-04 14:00:00,9.72,9.75,9.71,9.75,124090.0,9.72,9.75,9.71,9.75,124090.0
2025-02-04 14:05:00,9.75,9.78,9.74,9.78,192805.0,9.75,9.78,9.74,9.78,192805.0
2025-02-04 14:10:00,9.78,9.8,9.77,9.79,94336.0,9.78,9.8,9.77,9.79,94336.0
2025-02-04 14:15:00,9.79,9.86,9.79,9.84,227274.0,9.79,9.86,9.79,9.84,227274.0
2025-02-04 14:20:00,9.84,9.85,9.81,9.85,157996.0,9.84,9.85,9.81,9.85,157996.0
2025-02-04 14:25:00,9.85,9.85,9.81,9.82,109753.0,9.85,9.85,9.81,9.82,109753.0
2025-02-04 14:30:00,9.83,9.83,9.79,9.83,215012.0,9.83,9.83,9.79,9.83,215012.0
2025-02-04 14:35:00,9.83,9.86,9.82,9.85,192714.0,9.83,9.86,9.82,9.85,192714.0
2025-02-04 14:40:00,9.85,9.86,9.84,9.86,64663.0,9.85,9.86,9.84,9.86,64663.0
2025-02-04 14:45:00,9.86,9.92,9.85,9.89,592273.0,9.86,9.92,9.85,9.89,592273.0
2025-02-04 14:50:00,9.88,9.91,9.88,9.91,214599.0,9.88,9.91,9.88,9.91,214599.0
2025-02-04 14:55:00,9.91,9.95,9.9,9.92,561512.0,9.91,9.95,9.9,9.92,561512.0
2025-02-04 15:00:00,9.91,9.97,9.9,9.96,827032.0,9.91,9.97,9.9,9.96,827032.0
2025-02-04 15:05:00,9.96,9.99,9.94,9.96,427295.0,9.96,9.99,9.94,9.96,427295.0
2025-02-04 15:10:00,9.96,9.99,9.96,9.96,203869.0,9.96,9.99,9.96,9.96,203869.0
2025-02-04 15:15:00,9.96,9.99,9.92,9.93,675650.0,9.96,9.99,9.92,9.93,675650.0
2025-02-04 15:20:00,9.94,9.94,9.87,9.88,312219.0,9.94,9.94,9.87,9.88,312219.0
2025-02-04 15:25:00,9.88,9.89,9.85,9.86,536231.0,9.88,9.89,9.85,9.86,536231.0
2025-02-04 15:30:00,9.87,9.89,9.85,9.88,206454.0,9.87,9.89,9.85,9.88,206454.0
2025-02-04 15:35:00,9.89,9.91,9.88,9.88,234156.0,9.89,9.91,9.88,9.88,234156.0
2025-02-04 15:40:00,9.88,9.89,9.82,9.84,330853.0,9.88,9.89,9.82,9.84,330853.0
2025-02-04 15:45:00,9.84,9.84,9.82,9.84,227490.0,9.84,9.84,9.82,9.84,227490.0
2025-02-04 15:50:00,9.84,9.88,9.83,9.88,605977.0,9.84,9.88,9.83,9.88,605977.0
2025-02-04 15:55:00,9.88,9.9,9.87,9.88,1653650.0,9.88,9.9,9.87,9.88,1653650.0
2025-02-05 09:30:00,9.83,9.87,9.78,9.87,411704.0,9.83,9.87,9.78,9.87,411704.0
2025-02-05 09:35:00,9.87,9.95,9.83,9.95,220928.0,9.87,9.95,9.83,9.95,220928.0
2025-02-05 09:40:00,9.96,10.05,9.92,9.99,894452.0,9.96,10.05,9.92,9.99,894452.0
2025-02-05 09:45:00,10.0,10.04,9.95,9.96,229502.0,10.0,10.04,9.95,9.96,229502.0
2025-02-05 09:50:00,9.95,9.97,9.91,9.96,140663.0,9.95,9.97,9.91,9.96,140663.0
2025-02-05 09:55:00,9.96,10.0,9.92,10.0,284903.0,9.96,10.0,9.92,10.0,284903.0
2025-02-05 10:00:00,10.0,10.03,9.94,9.97,182930.0,10.0,10.03,9.94,9.97,182930.0
2025-02-05 10:05:00,9.97,10.03,9.94,9.96,174929.0,9.97,10.03,9.94,9.96,174929.0
2025-02-05 10:10:00,9.96,9.98,9.89,9.97,305788.0,9.96,9.98,9.89,9.97,305788.0
2025-02-05 10:15:00,9.98,10.12,9.97,10.11,913452.0,9.98,10.12,9.97,10.11,913452.0
2025-02-05 10:20:00,10.12,10.13,10.05,10.1,197600.0,10.12,10.13,10.05,10.1,197600.0
2025-02-05 10:25:00,10.1,10.13,10.09,10.11,155602.0,10.1,10.13,10.09,10.11,155602.0
2025-02-05 10:30:00,10.11,10.13,10.08,10.13,185517.0,10.11,10.13,10.08,10.13,185517.0
2025-02-05 10:35:00,10.12,10.16,10.11,10.16,333394.0,10.12,10.16,10.11,10.16,333394.0
2025-02-05 10:40:00,10.16,10.17,10.11,10.13,219515.0,10.16,10.17,10.11,10.13,219515.0
2025-02-05 10:45:00,10.13,10.13,10.07,10.1,119964.0,10.13,10.13,10.07,10.1,119964.0
2025-02-05 10:50:00,10.09,10.1,10.08,10.09,44838.0,10.09,10.1,10.08,10.09,44838.0
2025-02-05 10:55:00,10.09,10.1,10.06,10.08,70702.0,10.09,10.1,10.06,10.08,70702.0
2025-02-05 11:00:00,10.08,10.13,10.07,10.12,184150.0,10.08,10.13,10.07,10.12,184150.0
2025-02-05 11:05:00,10.13,10.13,10.09,10.11,80479.0,10.13,10.13,10.09,10.11,80479.0
2025-02-05 11:10:00,10.11,10.14,10.1,10.11,247949.0,10.11,10.14,10.1,10.11,247949.0
2025-02-05 11:15:00,10.11,10.12,10.08,10.1,121981.0,10.11,10.12,10.08,10.1,121981.0
2025-02-05 11:20:00,10.1,10.13,10.08,10.11,148620.0,10.1,10.13,10.08,10.11,148620.0
2025-02-05 11:25:00,10.1,10.11,10.07,10.08,70028.0,10.1,10.11,10.07,10.08,70028.0
2025-02-05 11:30:00,10.07,10.11,10.06,10.1,165854.0,10.07,10.11,10.06,10.1,165854.0
2025-02-05 11:35:00,10.1,10.1,10.08,10.09,90671.0,10.1,10.1,10.08,10.09,90671.0
2025-02-05 11:40:00,10.09,10.09,10.07,10.09,61429.0,10.09,10.09,10.07,10.09,61429.0
2025-02-05 11:45:00,10.09,10.09,10.05,10.05,106156.0,10.09,10.09,10.05,10.05,106156.0
2025-02-05 11:50:00,10.06,10.08,10.04,10.08,96030.0,10.06,10.08,10.04,10.08,96030.0
2025-02-05 11:55:00,10.08,10.08,10.06,10.08,139364.0,10.08,10.08,10.06,10.08,139364.0
2025-02-05 12:00:00,10.08,10.08,10.07,10.08,20967.0,10.08,10.08,10.07,10.08,20967.0
2025-02-05 12:05:00,10.08,10.13,10.07,10.09,225844.0,10.08,10.13,10.07,10.09,225844.0
2025-02-05 12:10:00,10.09,10.09,10.06,10.07,38449.0,10.09,10.09,10.06,10.07,38449.0
2025-02-05 12:15:00,10.07,10.08,10.06,10.08,31295.0,10.07,10.08,10.06,10.08,31295.0
2025-02-05 12:20:00,10.08,10.08,10.04,10.05,66990.0,10.08,10.08,10.04,10.05,66990.0
2025-02-05 12:25:00,10.05,10.06,10.04,10.04,39049.0,10.05,10.06,10.04,10.04,39049.0
2025-02-05 12:30:00,10.04,10.06,10.04,10.05,38603.0,10.04,10.06,10.04,10.05,38603.0
2025-02-05 12:35:00,10.06,10.09,10.05,10.09,82655.0,10.06,10.09,10.05,10.09,82655.0
2025-02-05 12:40:00,10.09,10.09,10.05,10.05,107086.0,10.09,10.09,10.05,10.05,107086.0
2025-02-05 12:45:00,10.06,10.07,10.05,10.07,36154.0,10.06,10.07,10.05,10.07,36154.0
2025-02-05 12:50:00,10.07,10.09,10.06,10.09,114063.0,10.07,10.09,10.06,10.09,114063.0
2025-02-05 12:55:00,10.08,10.09,10.05,10.07,73051.0,10.08,10.09,10.05,10.07,73051.0
2025-02-05 13:00:00,10.07,10.09,10.06,10.08,75264.0,10.07,10.09,10.06,10.08,75264.0
2025-02-05 13:05:00,10.09,10.09,10.08,10.09,70129.0,10.09,10.09,10.08,10.09,70129.0
2025-02-05 13:10:00,10.09,10.12,10.09,10.1,162016.0,10.09,10.12,10.09,10.1,162016.0
2025-02-05 13:15:00,10.09,10.13,10.09,10.12,100600.0,10.09,10.13,10.09,10.12,100600.0
2025-02-05 13:20:00,10.12,10.14,10.11,10.13,74222.0,10.12,10.14,10.11,10.13,74222.0
2025-02-05 13:25:00,10.13,10.15,10.12,10.14,143871.0,10.13,10.15,10.12,10.14,143871.0
2025-02-05 13:30:00,10.13,10.15,10.13,10.15,91355.0,10.13,10.15,10.13,10.15,91355.0
2025-02-05 13:35:00,10.15,10.18,10.11,10.12,218646.0,10.15,10.18,10.11,10.12,218646.0
2025-02-05 13:40:00,10.11,10.12,10.08,10.09,92691.0,10.11,10.12,10.08,10.09,92691.0
2025-02-05 13:45:00,10.09,10.1,10.07,10.09,101321.0,10.09,10.1,10.07,10.09,101321.0
2025-02-05 13:50:00,10.09,10.09,10.07,10.08,121051.0,10.09,10.09,10.07,10.08,121051.0
2025-02-05 13:55:00,10.08,10.09,10.07,10.07,100788.0,10.08,10.09,10.07,10.07,100788.0
2025-02-05 14:00:00,10.08,10.11,10.07,10.1,83246.0,10.08,10.11,10.07,10.1,83246.0
2025-02-05 14:05:00,10.1,10.13,10.09,10.13,105554.0,10.1,10.13,10.09,10.13,105554.0
2025-02-05 14:10:00,10.13,10.2,10.12,10.19,329561.0,10.13,10.2,10.12,10.19,329561.0
2025-02-05 14:15:00,10.19,10.22,10.18,10.21,322824.0,10.19,10.22,10.18,10.21,322824.0
2025-02-05 14:20:00,10.21,10.22,10.2,10.21,161585.0,10.21,10.22,10.2,10.21,161585.0
2025-02-05 14:25:00,10.21,10.24,10.2,10.22,166584.0,10.21,10.24,10.2,10.22,166584.0
2025-02-05 14:30:00,10.22,10.23,10.2,10.22,79108.0,10.22,10.23,10.2,10.22,79108.0
2025-02-05 14:35:00,10.22,10.23,10.18,10.21,227847.0,10.22,10.23,10.18,10.21,227847.0
2025-02-05 14:40:00,10.21,10.25,10.21,10.24,194157.0,10.21,10.25,10.21,10.24,194157.0
2025-02-05 14:45:00,10.24,10.25,10.22,10.24,255161.0,10.24,10.25,10.22,10.24,255161.0
2025-02-05 14:50:00,10.24,10.24,10.22,10.22,183361.0,10.24,10.24,10.22,10.22,183361.0
2025-02-05 14:55:00,10.22,10.27,10.21,10.27,361278.0,10.22,10.27,10.21,10.27,361278.0
2025-02-05 15:00:00,10.27,10.27,10.21,10.21,225100.0,10.27,10.27,10.21,10.21,225100.0
2025-02-05 15:05:00,10.21,10.24,10.2,10.24,154817.0,10.21,10.24,10.2,10.24,154817.0
2025-02-05 15:10:00,10.24,10.24,10.21,10.21,160859.0,10.24,10.24,10.21,10.21,160859.0
2025-02-05 15:15:00,10.22,10.22,10.19,10.21,225355.0,10.22,10.22,10.19,10.21,225355.0
2025-02-05 15:20:00,10.21,10.23,10.21,10.23,107456.0,10.21,10.23,10.21,10.23,107456.0
2025-02-05 15:25:00,10.23,10.25,10.2,10.21,237947.0,10.23,10.25,10.2,10.21,237947.0
2025-02-05 15:30:00,10.22,10.23,10.19,10.2,273229.0,10.22,10.23,10.19,10.2,273229.0
2025-02-05 15:35:00,10.2,10.21,10.17,10.18,396359.0,10.2,10.21,10.17,10.18,396359.0
2025-02-05 15:40:00,10.17,10.17,10.14,10.16,229335.0,10.17,10.17,10.14,10.16,229335.0
2025-02-05 15:45:00,10.16,10.19,10.15,10.18,168611.0,10.16,10.19,10.15,10.18,168611.0
2025-02-05 15:50:00,10.18,10.2,10.16,10.18,401203.0,10.18,10.2,10.16,10.18,401203.0
2025-02-05 15:55:00,10.18,10.18,10.11,10.11,1164972.0,10.18,10.18,10.11,10.11,1164972.0
2025-02-06 09:30:00,10.13,10.22,10.12,10.15,340279.0,10.13,10.22,10.12,10.15,340279.0
2025-02-06 09:35:00,10.15,10.22,10.13,10.21,159316.0,10.15,10.22,10.13,10.21,159316.0
2025-02-06 09:40:00,10.21,10.25,10.13,10.19,288708.0,10.21,10.25,10.13,10.19,288708.0
2025-02-06 09:45:00,10.2,10.28,10.19,10.26,354568.0,10.2,10.28,10.19,10.26,354568.0
2025-02-06 09:50:00,10.25,10.26,10.13,10.17,154587.0,10.25,10.26,10.13,10.17,154587.0
2025-02-06 09:55:00,10.18,10.25,10.16,10.24,122096.0,10.18,10.25,10.16,10.24,122096.0
2025-02-06 10:00:00,10.24,10.25,10.19,10.22,158717.0,10.24,10.25,10.19,10.22,158717.0
2025-02-06 10:05:00,10.22,10.26,10.22,10.24,81183.0,10.22,10.26,10.22,10.24,81183.0
2025-02-06 10:10:00,10.25,10.26,10.21,10.21,105689.0,10.25,10.26,10.21,10.21,105689.0
2025-02-06 10:15:00,10.21,10.23,10.14,10.15,247694.0,10.21,10.23,10.14,10.15,247694.0
2025-02-06 10:20:00,10.16,10.18,10.15,10.18,82375.0,10.16,10.18,10.15,10.18,82375.0
2025-02-06 10:25:00,10.18,10.21,10.14,10.19,142287.0,10.18,10.21,10.14,10.19,142287.0
2025-02-06 10:30:00,10.19,10.21,10.17,10.18,67746.0,10.19,10.21,10.17,10.18,67746.0
2025-02-06 10:35:00,10.17,10.2,10.13,10.13,118686.0,10.17,10.2,10.13,10.13,118686.0
2025-02-06 10:40:00,10.13,10.17,10.12,10.13,135458.0,10.13,10.17,10.12,10.13,135458.0
2025-02-06 10:45:00,10.13,10.14,10.11,10.13,98267.0,10.13,10.14,10.11,10.13,98267.0
2025-02-06 10:50:00,10.13,10.15,10.13,10.15,29626.0,10.13,10.15,10.13,10.15,29626.0
2025-02-06 10:55:00,10.15,10.17,10.11,10.12,151902.0,10.15,10.17,10.11,10.12,151902.0
2025-02-06 11:00:00,10.12,10.14,10.11,10.12,55212.0,10.12,10.14,10.11,10.12,55212.0
2025-02-06 11:05:00,10.12,10.15,10.1,10.15,60848.0,10.12,10.15,10.1,10.15,60848.0
2025-02-06 11:10:00,10.15,10.17,10.14,10.16,65178.0,10.15,10.17,10.14,10.16,65178.0
2025-02-06 11:15:00,10.15,10.17,10.14,10.15,115741.0,10.15,10.17,10.14,10.15,115741.0
2025-02-06 11:20:00,10.14,10.16,10.13,10.13,57220.0,10.14,10.16,10.13,10.13,57220.0
2025-02-06 11:25:00,10.13,10.14,10.1,10.12,69191.0,10.13,10.14,10.1,10.12,69191.0
2025-02-06 11:30:00,10.12,10.14,10.11,10.13,140638.0,10.12,10.14,10.11,10.13,140638.0
2025-02-06 11:35:00,10.13,10.13,10.1,10.12,153821.0,10.13,10.13,10.1,10.12,153821.0
2025-02-06 11:40:00,10.11,10.12,10.1,10.12,50468.0,10.11,10.12,10.1,10.12,50468.0
2025-02-06 11:45:00,10.12,10.15,10.1,10.14,64901.0,10.12,10.15,10.1,10.14,64901.0
2025-02-06 11:50:00,10.14,10.15,10.11,10.12,150977.0,10.14,10.15,10.11,10.12,150977.0
2025-02-06 11:55:00,10.12,10.13,10.11,10.12,54093.0,10.12,10.13,10.11,10.12,54093.0
2025-02-06 12:00:00,10.11,10.16,10.1,10.14,158150.0,10.11,10.16,10.1,10.14,158150.0
2025-02-06 12:05:00,10.14,10.16,10.14,10.15,66251.0,10.14,10.16,10.14,10.15,66251.0
2025-02-06 12:10:00,10.15,10.16,10.14,10.14,40908.0,10.15,10.16,10.14,10.14,40908.0
2025-02-06 12:15:00,10.14,10.16,10.14,10.16,39565.0,10.14,10.16,10.14,10.16,39565.0
2025-02-06 12:20:00,10.15,10.18,10.15,10.16,79532.0,10.15,10.18,10.15,10.16,79532.0
2025-02-06 12:25:00,10.16,10.18,10.15,10.17,62842.0,10.16,10.18,10.15,10.17,62842.0
2025-02-06 12:30:00,10.17,10.18,10.15,10.15,64593.0,10.17,10.18,10.15,10.15,64593.0
2025-02-06 12:35:00,10.16,10.18,10.15,10.18,47177.0,10.16,10.18,10.15,10.18,47177.0
2025-02-06 12:40:00,10.17,10.18,10.16,10.18,50761.0,10.17,10.18,10.16,10.18,50761.0
2025-02-06 12:45:00,10.17,10.18,10.13,10.13,176254.0,10.17,10.18,10.13,10.13,176254.0
2025-02-06 12:50:00,10.13,10.15,10.13,10.15,36062.0,10.13,10.15,10.13,10.15,36062.0
2025-02-06 12:55:00,10.15,10.15,10.14,10.14,22790.0,10.15,10.15,10.14,10.14,22790.0
2025-02-06 13:00:00,10.15,10.15,10.12,10.13,117229.0,10.15,10.15,10.12,10.13,117229.0
2025-02-06 13:05:00,10.12,10.16,10.12,10.16,129360.0,10.12,10.16,10.12,10.16,129360.0
2025-02-06 13:10:00,10.15,10.18,10.14,10.14,77049.0,10.15,10.18,10.14,10.14,77049.0
2025-02-06 13:15:00,10.14,10.15,10.12,10.15,110113.0,10.14,10.15,10.12,10.15,110113.0
2025-02-06 13:20:00,10.15,10.15,10.13,10.15,36826.0,10.15,10.15,10.13,10.15,36826.0
2025-02-06 13:25:00,10.14,10.15,10.13,10.13,58874.0,10.14,10.15,10.13,10.13,58874.0
2025-02-06 13:30:00,10.13,10.14,10.09,10.1,121364.0,10.13,10.14,10.09,10.1,121364.0
2025-02-06 13:35:00,10.1,10.11,10.08,10.09,120929.0,10.1,10.11,10.08,10.09,120929.0
2025-02-06 13:40:00,10.09,10.1,10.08,10.09,87571.0,10.09,10.1,10.08,10.09,87571.0
2025-02-06 13:45:00,10.08,10.1,10.07,10.07,94190.0,10.08,10.1,10.07,10.07,94190.0
2025-02-06 13:50:00,10.08,10.08,10.05,10.05,47951.0,10.08,10.08,10.05,10.05,47951.0
2025-02-06 13:55:00,10.05,10.06,10.03,10.04,124079.0,10.05,10.06,10.03,10.04,124079.0
2025-02-06 14:00:00,10.04,10.05,10.01,10.02,117198.0,10.04,10.05,10.01,10.02,117198.0
2025-02-06 14:05:00,10.02,10.02,9.97,9.97,570349.0,10.02,10.02,9.97,9.97,570349.0
2025-02-06 14:10:00,9.97,9.98,9.96,9.98,171295.0,9.97,9.98,9.96,9.98,171295.0
2025-02-06 14:15:00,9.97,9.99,9.97,9.99,82043.0,9.97,9.99,9.97,9.99,82043.0
2025-02-06 14:20:00,9.98,10.04,9.97,10.0,310801.0,9.98,10.04,9.97,10.0,310801.0
2025-02-06 14:25:00,10.0,10.03,9.99,10.0,217711.0,10.0,10.03,9.99,10.0,217711.0
2025-02-06 14:30:00,10.0,10.0,9.95,9.97,294560.0,10.0,10.0,9.95,9.97,294560.0
2025-02-06 14:35:00,9.97,10.02,9.97,10.02,209786.0,9.97,10.02,9.97,10.02,209786.0
2025-02-06 14:40:00,10.02,10.02,9.99,10.01,105766.0,10.02,10.02,9.99,10.01,105766.0
2025-02-06 14:45:00,10.01,10.02,10.0,10.02,45844.0,10.01,10.02,10.0,10.02,45844.0
2025-02-06 14:50:00,10.01,10.03,10.01,10.02,78853.0,10.01,10.03,10.01,10.02,78853.0
2025-02-06 14:55:00,10.02,10.03,10.0,10.01,77726.0,10.02,10.03,10.0,10.01,77726.0
2025-02-06 15:00:00,10.01,10.03,10.0,10.02,76828.0,10.01,10.03,10.0,10.02,76828.0
2025-02-06 15:05:00,10.03,10.03,10.01,10.01,62554.0,10.03,10.03,10.01,10.01,62554.0
2025-02-06 15:10:00,10.02,10.02,10.01,10.02,47143.0,10.02,10.02,10.01,10.02,47143.0
2025-02-06 15:15:00,10.02,10.03,10.01,10.03,68157.0,10.02,10.03,10.01,10.03,68157.0
2025-02-06 15:20:00,10.03,10.03,10.0,10.01,83219.0,10.03,10.03,10.0,10.01,83219.0
2025-02-06 15:25:00,10.01,10.02,10.0,10.02,58619.0,10.01,10.02,10.0,10.02,58619.0
2025-02-06 15:30:00,10.02,10.04,10.0,10.04,132349.0,10.02,10.04,10.0,10.04,132349.0
2025-02-06 15:35:00,10.04,10.06,10.03,10.05,119987.0,10.04,10.06,10.03,10.05,119987.0
2025-02-06 15:40:00,10.04,10.06,10.04,10.05,84262.0,10.04,10.06,10.04,10.05,84262.0
2025-02-06 15:45:00,10.05,10.06,10.03,10.04,186462.0,10.05,10.06,10.03,10.04,186462.0
2025-02-06 15:50:00,10.04,10.07,10.03,10.07,381666.0,10.04,10.07,10.03,10.07,381666.0
2025-02-06 15:55:00,10.06,10.08,10.04,10.05,1005827.0,10.06,10.08,10.04,10.05,1005827.0
2025-02-07 09:30:00,10.09,10.1,9.98,10.01,316123.0,10.09,10.1,9.98,10.01,316123.0
2025-02-07 09:35:00,10.01,10.04,9.93,9.96,295665.0,10.01,10.04,9.93,9.96,295665.0
2025-02-07 09:40:00,9.96,10.04,9.96,10.04,179354.0,9.96,10.04,9.96,10.04,179354.0
2025-02-07 09:45:00,10.04,10.05,10.0,10.02,145206.0,10.04,10.05,10.0,10.02,145206.0
2025-02-07 09:50:00,10.02,10.03,9.96,9.98,127580.0,10.02,10.03,9.96,9.98,127580.0
2025-02-07 09:55:00,9.97,10.06,9.97,10.03,127366.0,9.97,10.06,9.97,10.03,127366.0
2025-02-07 10:00:00,10.02,10.02,9.92,9.94,174160.0,10.02,10.02,9.92,9.94,174160.0
2025-02-07 10:05:00,9.95,10.0,9.93,9.99,205611.0,9.95,10.0,9.93,9.99,205611.0
2025-02-07 10:10:00,9.98,9.98,9.94,9.95,287185.0,9.98,9.98,9.94,9.95,287185.0
2025-02-07 10:15:00,9.95,9.96,9.92,9.96,90599.0,9.95,9.96,9.92,9.96,90599.0
2025-02-07 10:20:00,9.96,9.98,9.94,9.97,116502.0,9.96,9.98,9.94,9.97,116502.0
2025-02-07 10:25:00,9.97,9.98,9.94,9.95,103237.0,9.97,9.98,9.94,9.95,103237.0
2025-02-07 10:30:00,9.95,9.96,9.93,9.95,71888.0,9.95,9.96,9.93,9.95,71888.0
2025-02-07 10:35:00,9.94,9.97,9.92,9.94,253322.0,9.94,9.97,9.92,9.94,253322.0
2025-02-07 10:40:00,9.94,9.96,9.91,9.91,79168.0,9.94,9.96,9.91,9.91,79168.0
2025-02-07 10:45:00,9.91,9.92,9.9,9.92,85218.0,9.91,9.92,9.9,9.92,85218.0
2025-02-07 10:50:00,9.92,9.95,9.86,9.88,237484.0,9.92,9.95,9.86,9.88,237484.0
2025-02-07 10:55:00,9.89,9.91,9.88,9.9,90534.0,9.89,9.91,9.88,9.9,90534.0
2025-02-07 11:00:00,9.9,9.91,9.85,9.9,168302.0,9.9,9.91,9.85,9.9,168302.0
2025-02-07 11:05:00,9.9,9.93,9.88,9.93,67002.0,9.9,9.93,9.88,9.93,67002.0
2025-02-07 11:10:00,9.93,9.93,9.89,9.91,90844.0,9.93,9.93,9.89,9.91,90844.0
2025-02-07 11:15:00,9.91,9.93,9.9,9.9,57615.0,9.91,9.93,9.9,9.9,57615.0
2025-02-07 11:20:00,9.91,9.93,9.88,9.88,65845.0,9.91,9.93,9.88,9.88,65845.0
2025-02-07 11:25:00,9.88,9.89,9.86,9.87,90707.0,9.88,9.89,9.86,9.87,90707.0
2025-02-07 11:30:00,9.87,9.89,9.86,9.88,70125.0,9.87,9.89,9.86,9.88,70125.0
2025-02-07 11:35:00,9.89,9.89,9.85,9.86,99731.0,9.89,9.89,9.85,9.86,99731.0
2025-02-07 11:40:00,9.86,9.86,9.82,9.83,177190.0,9.86,9.86,9.82,9.83,177190.0
2025-02-07 11:45:00,9.83,9.87,9.82,9.86,142363.0,9.83,9.87,9.82,9.86,142363.0
2025-02-07 11:50:00,9.86,9.88,9.84,9.86,173759.0,9.86,9.88,9.84,9.86,173759.0
2025-02-07 11:55:00,9.86,9.87,9.84,9.85,113313.0,9.86,9.87,9.84,9.85,113313.0
2025-02-07 12:00:00,9.84,9.86,9.84,9.85,63036.0,9.84,9.86,9.84,9.85,63036.0
2025-02-07 12:05:00,9.85,9.89,9.85,9.88,93201.0,9.85,9.89,9.85,9.88,93201.0
2025-02-07 12:10:00,9.88,9.91,9.86,9.91,171910.0,9.88,9.91,9.86,9.91,171910.0
2025-02-07 12:15:00,9.91,9.91,9.87,9.89,201476.0,9.91,9.91,9.87,9.89,201476.0
2025-02-07 12:20:00,9.89,9.93,9.89,9.92,123792.0,9.89,9.93,9.89,9.92,123792.0
2025-02-07 12:25:00,9.91,9.95,9.9,9.95,74552.0,9.91,9.95,9.9,9.95,74552.0
2025-02-07 12:30:00,9.95,9.96,9.94,9.95,63610.0,9.95,9.96,9.94,9.95,63610.0
2025-02-07 12:35:00,9.95,9.96,9.94,9.95,24355.0,9.95,9.96,9.94,9.95,24355.0
2025-02-07 12:40:00,9.96,9.96,9.93,9.96,49742.0,9.96,9.96,9.93,9.96,49742.0
2025-02-07 12:45:00,9.96,9.96,9.95,9.95,50045.0,9.96,9.96,9.95,9.95,50045.0
2025-02-07 12:50:00,9.96,9.96,9.95,9.96,26985.0,9.96,9.96,9.95,9.96,26985.0
2025-02-07 12:55:00,9.95,9.95,9.91,9.92,46153.0,9.95,9.95,9.91,9.92,46153.0
2025-02-07 13:00:00,9.91,9.94,9.91,9.93,47195.0,9.91,9.94,9.91,9.93,47195.0
2025-02-07 13:05:00,9.93,9.98,9.92,9.97,120667.0,9.93,9.98,9.92,9.97,120667.0
2025-02-07 13:10:00,9.97,9.98,9.93,9.93,42039.0,9.97,9.98,9.93,9.93,42039.0
2025-02-07 13:15:00,9.94,9.94,9.92,9.94,44004.0,9.94,9.94,9.92,9.94,44004.0
2025-02-07 13:20:00,9.94,9.94,9.91,9.93,32024.0,9.94,9.94,9.91,9.93,32024.0
2025-02-07 13:25:00,9.93,9.94,9.92,9.93,19982.0,9.93,9.94,9.92,9.93,19982.0
2025-02-07 13:30:00,9.92,9.98,9.92,9.98,67081.0,9.92,9.98,9.92,9.98,67081.0
2025-02-07 13:35:00,9.97,10.02,9.96,10.01,569255.0,9.97,10.02,9.96,10.01,569255.0
2025-02-07 13:40:00,10.0,10.0,9.94,9.96,80019.0,10.0,10.0,9.94,9.96,80019.0
2025-02-07 13:45:00,9.97,10.07,9.97,10.07,192102.0,9.97,10.07,9.97,10.07,192102.0
2025-02-07 13:50:00,10.07,10.09,10.06,10.07,135540.0,10.07,10.09,10.06,10.07,135540.0
2025-02-07 13:55:00,10.07,10.1,10.06,10.09,106393.0,10.07,10.1,10.06,10.09,106393.0
2025-02-07 14:00:00,10.08,10.12,10.06,10.1,180260.0,10.08,10.12,10.06,10.1,180260.0
2025-02-07 14:05:00,10.1,10.11,10.06,10.08,99708.0,10.1,10.11,10.06,10.08,99708.0
2025-02-07 14:10:00,10.08,10.08,10.02,10.03,257130.0,10.08,10.08,10.02,10.03,257130.0
2025-02-07 14:15:00,10.03,10.04,10.02,10.04,66126.0,10.03,10.04,10.02,10.04,66126.0
2025-02-07 14:20:00,10.04,10.06,10.02,10.05,114452.0,10.04,10.06,10.02,10.05,114452.0
2025-02-07 14:25:00,10.05,10.1,10.05,10.09,111919.0,10.05,10.1,10.05,10.09,111919.0
2025-02-07 14:30:00,10.09,10.1,10.07,10.09,36570.0,10.09,10.1,10.07,10.09,36570.0
2025-02-07 14:35:00,10.09,10.1,10.07,10.1,112232.0,10.09,10.1,10.07,10.1,112232.0
2025-02-07 14:40:00,10.1,10.1,10.07,10.09,34227.0,10.1,10.1,10.07,10.09,34227.0
2025-02-07 14:45:00,10.08,10.11,10.08,10.08,81900.0,10.08,10.11,10.08,10.08,81900.0
2025-02-07 14:50:00,10.09,10.13,10.08,10.1,110703.0,10.09,10.13,10.08,10.1,110703.0
2025-02-07 14:55:00,10.1,10.12,10.09,10.1,124864.0,10.1,10.12,10.09,10.1,124864.0
2025-02-07 15:00:00,10.1,10.1,10.08,10.08,47348.0,10.1,10.1,10.08,10.08,47348.0
2025-02-07 15:05:00,10.08,10.09,10.06,10.07,41073.0,10.08,10.09,10.06,10.07,41073.0
2025-02-07 15:10:00,10.08,10.08,10.07,10.07,42323.0,10.08,10.08,10.07,10.07,42323.0
2025-02-07 15:15:00,10.07,10.09,10.05,10.08,71231.0,10.07,10.09,10.05,10.08,71231.0
2025-02-07 15:20:00,10.08,10.09,10.07,10.09,53906.0,10.08,10.09,10.07,10.09,53906.0
2025-02-07 15:25:00,10.08,10.09,10.07,10.08,41557.0,10.08,10.09,10.07,10.08,41557.0
2025-02-07 15:30:00,10.08,10.08,10.04,10.08,94889.0,10.08,10.08,10.04,10.08,94889.0
2025-02-07 15:35:00,10.08,10.09,10.05,10.08,127750.0,10.08,10.09,10.05,10.08,127750.0
2025-02-07 15:40:00,10.08,10.1,10.08,10.1,83773.0,10.08,10.1,10.08,10.1,83773.0
2025-02-07 15:45:00,10.09,10.13,10.09,10.11,272768.0,10.09,10.13,10.09,10.11,272768.0
2025-02-07 15:50:00,10.11,10.11,10.07,10.1,296576.0,10.11,10.11,10.07,10.1,296576.0
2025-02-07 15:55:00,10.1,10.15,10.09,10.13,809262.0,10.1,10.15,10.09,10.13,809262.0
2025-02-10 09:30:00,10.11,10.12,9.95,10.04,331445.0,10.11,10.12,9.95,10.04,331445.0
2025-02-10 09:35:00,10.04,10.07,10.0,10.02,138822.0,10.04,10.07,10.0,10.02,138822.0
2025-02-10 09:40:00,10.02,10.08,10.02,10.04,115624.0,10.02,10.08,10.02,10.04,115624.0
2025-02-10 09:45:00,10.04,10.09,10.04,10.07,90005.0,10.04,10.09,10.04,10.07,90005.0
2025-02-10 09:50:00,10.07,10.08,10.03,10.04,94702.0,10.07,10.08,10.03,10.04,94702.0
2025-02-10 09:55:00,10.04,10.1,10.04,10.09,69921.0,10.04,10.1,10.04,10.09,69921.0
2025-02-10 10:00:00,10.09,10.12,10.06,10.07,202128.0,10.09,10.12,10.06,10.07,202128.0
2025-02-10 10:05:00,10.07,10.07,10.03,10.06,217958.0,10.07,10.07,10.03,10.06,217958.0
2025-02-10 10:10:00,10.05,10.1,10.05,10.08,86708.0,10.05,10.1,10.05,10.08,86708.0
2025-02-10 10:15:00,10.08,10.1,10.05,10.06,110282.0,10.08,10.1,10.05,10.06,110282.0
2025-02-10 10:20:00,10.07,10.08,10.04,10.07,69856.0,10.07,10.08,10.04,10.07,69856.0
2025-02-10 10:25:00,10.07,10.09,10.06,10.09,41179.0,10.07,10.09,10.06,10.09,41179.0
2025-02-10 10:30:00,10.09,10.13,10.09,10.11,86412.0,10.09,10.13,10.09,10.11,86412.0
2025-02-10 10:35:00,10.1,10.1,10.07,10.09,43322.0,10.1,10.1,10.07,10.09,43322.0
2025-02-10 10:40:00,10.08,10.09,10.06,10.08,68882.0,10.08,10.09,10.06,10.08,68882.0
2025-02-10 10:45:00,10.08,10.1,10.07,10.1,39541.0,10.08,10.1,10.07,10.1,39541.0
2025-02-10 10:50:00,10.1,10.12,10.09,10.12,30031.0,10.1,10.12,10.09,10.12,30031.0
2025-02-10 10:55:00,10.11,10.12,10.08,10.1,74391.0,10.11,10.12,10.08,10.1,74391.0
2025-02-10 11:00:00,10.1,10.1,10.05,10.08,53476.0,10.1,10.1,10.05,10.08,53476.0
2025-02-10 11:05:00,10.07,10.08,10.04,10.06,40656.0,10.07,10.08,10.04,10.06,40656.0
2025-02-10 11:10:00,10.05,10.06,10.03,10.04,55771.0,10.05,10.06,10.03,10.04,55771.0
2025-02-10 11:15:00,10.04,10.05,10.03,10.04,57637.0,10.04,10.05,10.03,10.04,57637.0
2025-02-10 11:20:00,10.03,10.04,9.95,9.96,135973.0,10.03,10.04,9.95,9.96,135973.0
2025-02-10 11:25:00,9.96,9.97,9.95,9.96,79419.0,9.96,9.97,9.95,9.96,79419.0
2025-02-10 11:30:00,9.96,9.96,9.93,9.95,169664.0,9.96,9.96,9.93,9.95,169664.0
2025-02-10 11:35:00,9.95,9.97,9.94,9.96,62299.0,9.95,9.97,9.94,9.96,62299.0
2025-02-10 11:40:00,9.96,10.0,9.95,10.0,74522.0,9.96,10.0,9.95,10.0,74522.0
2025-02-10 11:45:00,10.0,10.01,9.97,9.99,64878.0,10.0,10.01,9.97,9.99,64878.0
2025-02-10 11:50:00,9.98,10.0,9.98,9.98,61676.0,9.98,10.0,9.98,9.98,61676.0
2025-02-10 11:55:00,9.99,9.99,9.97,9.97,66812.0,9.99,9.99,9.97,9.97,66812.0
2025-02-10 12:00:00,9.98,9.99,9.97,9.99,68510.0,9.98,9.99,9.97,9.99,68510.0
2025-02-10 12:05:00,9.99,10.0,9.96,10.0,51097.0,9.99,10.0,9.96,10.0,51097.0
2025-02-10 12:10:00,9.99,10.0,9.98,9.99,23858.0,9.99,10.0,9.98,9.99,23858.0
2025-02-10 12:15:00,9.99,9.99,9.97,9.97,25693.0,9.99,9.99,9.97,9.97,25693.0
2025-02-10 12:20:00,9.97,9.98,9.96,9.97,77622.0,9.97,9.98,9.96,9.97,77622.0
2025-02-10 12:25:00,9.97,9.98,9.96,9.96,27187.0,9.97,9.98,9.96,9.96,27187.0
2025-02-10 12:30:00,9.97,9.98,9.96,9.97,45955.0,9.97,9.98,9.96,9.97,45955.0
2025-02-10 12:35:00,9.97,9.98,9.94,9.94,129421.0,9.97,9.98,9.94,9.94,129421.0
2025-02-10 12:40:00,9.94,9.98,9.94,9.97,111099.0,9.94,9.98,9.94,9.97,111099.0
2025-02-10 12:45:00,9.97,10.0,9.97,10.0,79251.0,9.97,10.0,9.97,10.0,79251.0
2025-02-10 12:50:00,10.0,10.0,9.97,9.97,49075.0,10.0,10.0,9.97,9.97,49075.0
2025-02-10 12:55:00,9.97,9.98,9.96,9.96,23172.0,9.97,9.98,9.96,9.96,23172.0
2025-02-10 13:00:00,9.96,10.0,9.96,10.0,35618.0,9.96,10.0,9.96,10.0,35618.0
2025-02-10 13:05:00,10.0,10.0,9.98,9.99,17159.0,10.0,10.0,9.98,9.99,17159.0
2025-02-10 13:10:00,9.99,10.0,9.98,9.98,33965.0,9.99,10.0,9.98,9.98,33965.0
2025-02-10 13:15:00,9.99,9.99,9.96,9.96,63866.0,9.99,9.99,9.96,9.96,63866.0
2025-02-10 13:20:00,9.96,9.99,9.96,9.99,60174.0,9.96,9.99,9.96,9.99,60174.0
2025-02-10 13:25:00,9.99,9.99,9.96,9.97,47879.0,9.99,9.99,9.96,9.97,47879.0
2025-02-10 13:30:00,9.97,9.97,9.96,9.96,21645.0,9.97,9.97,9.96,9.96,21645.0
2025-02-10 13:35:00,9.96,9.97,9.95,9.95,60080.0,9.96,9.97,9.95,9.95,60080.0
2025-02-10 13:40:00,9.96,9.96,9.94,9.95,49088.0,9.96,9.96,9.94,9.95,49088.0
2025-02-10 13:45:00,9.95,9.95,9.94,9.95,133882.0,9.95,9.95,9.94,9.95,133882.0
2025-02-10 13:50:00,9.95,9.97,9.94,9.97,60644.0,9.95,9.97,9.94,9.97,60644.0
2025-02-10 13:55:00,9.96,9.99,9.96,9.98,63247.0,9.96,9.99,9.96,9.98,63247.0
2025-02-10 14:00:00,9.99,9.99,9.97,9.98,75891.0,9.99,9.99,9.97,9.98,75891.0
2025-02-10 14:05:00,9.97,9.98,9.96,9.98,68386.0,9.97,9.98,9.96,9.98,68386.0
2025-02-10 14:10:00,9.97,9.98,9.95,9.96,63983.0,9.97,9.98,9.95,9.96,63983.0
2025-02-10 14:15:00,9.96,9.97,9.95,9.96,97150.0,9.96,9.97,9.95,9.96,97150.0
2025-02-10 14:20:00,9.96,9.97,9.95,9.97,51495.0,9.96,9.97,9.95,9.97,51495.0
2025-02-10 14:25:00,9.97,9.98,9.96,9.96,80476.0,9.97,9.98,9.96,9.96,80476.0
2025-02-10 14:30:00,9.97,9.98,9.94,9.96,367342.0,9.97,9.98,9.94,9.96,367342.0
2025-02-10 14:35:00,9.96,9.96,9.94,9.95,69156.0,9.96,9.96,9.94,9.95,69156.0
2025-02-10 14:40:00,9.95,9.97,9.93,9.94,107603.0,9.95,9.97,9.93,9.94,107603.0
2025-02-10 14:45:00,9.94,9.96,9.93,9.96,80220.0,9.94,9.96,9.93,9.96,80220.0
2025-02-10 14:50:00,9.95,9.96,9.94,9.96,82225.0,9.95,9.96,9.94,9.96,82225.0
2025-02-10 14:55:00,9.96,9.96,9.93,9.94,122124.0,9.96,9.96,9.93,9.94,122124.0
2025-02-10 15:00:00,9.94,9.94,9.93,9.94,57143.0,9.94,9.94,9.93,9.94,57143.0
2025-02-10 15:05:00,9.94,9.94,9.91,9.92,93063.0,9.94,9.94,9.91,9.92,93063.0
2025-02-10 15:10:00,9.92,9.94,9.89,9.93,363430.0,9.92,9.94,9.89,9.93,363430.0
2025-02-10 15:15:00,9.93,9.95,9.92,9.95,117092.0,9.93,9.95,9.92,9.95,117092.0
2025-02-10 15:20:00,9.95,9.95,9.91,9.91,167181.0,9.95,9.95,9.91,9.91,167181.0
2025-02-10 15:25:00,9.92,9.92,9.88,9.91,106750.0,9.92,9.92,9.88,9.91,106750.0
2025-02-10 15:30:00,9.91,9.92,9.89,9.91,171330.0,9.91,9.92,9.89,9.91,171330.0
2025-02-10 15:35:00,9.91,9.92,9.89,9.92,199802.0,9.91,9.92,9.89,9.92,199802.0
2025-02-10 15:40:00,9.92,9.96,9.91,9.95,153082.0,9.92,9.96,9.91,9.95,153082.0
2025-02-10 15:45:00,9.95,9.96,9.94,9.96,137279.0,9.95,9.96,9.94,9.96,137279.0
2025-02-10 15:50:00,9.96,9.99,9.94,9.94,425743.0,9.96,9.99,9.94,9.94,425743.0
2025-02-10 15:55:00,9.95,9.98,9.94,9.98,783678.0,9.95,9.98,9.94,9.98,783678.0
2025-02-11 09:30:00,9.67,9.76,9.62,9.72,823619.0,9.67,9.76,9.62,9.72,823619.0
2025-02-11 09:35:00,9.72,9.8,9.71,9.79,212361.0,9.72,9.8,9.71,9.79,212361.0
2025-02-11 09:40:00,9.79,9.8,9.72,9.74,123825.0,9.79,9.8,9.72,9.74,123825.0
2025-02-11 09:45:00,9.73,9.77,9.72,9.75,333313.0,9.73,9.77,9.72,9.75,333313.0
2025-02-11 09:50:00,9.75,9.75,9.72,9.74,136722.0,9.75,9.75,9.72,9.74,136722.0
2025-02-11 09:55:00,9.73,9.74,9.68,9.73,259429.0,9.73,9.74,9.68,9.73,259429.0
2025-02-11 10:00:00,9.72,9.72,9.64,9.66,318536.0,9.72,9.72,9.64,9.66,318536.0
2025-02-11 10:05:00,9.66,9.68,9.62,9.63,642853.0,9.66,9.68,9.62,9.63,642853.0
2025-02-11 10:10:00,9.63,9.64,9.58,9.59,650691.0,9.63,9.64,9.58,9.59,650691.0
2025-02-11 10:15:00,9.59,9.6,9.54,9.55,362251.0,9.59,9.6,9.54,9.55,362251.0
2025-02-11 10:20:00,9.54,9.55,9.46,9.49,834062.0,9.54,9.55,9.46,9.49,834062.0
2025-02-11 10:25:00,9.49,9.52,9.47,9.51,199990.0,9.49,9.52,9.47,9.51,199990.0
2025-02-11 10:30:00,9.51,9.55,9.45,9.46,700112.0,9.51,9.55,9.45,9.46,700112.0
2025-02-11 10:35:00,9.46,9.52,9.46,9.52,329483.0,9.46,9.52,9.46,9.52,329483.0
2025-02-11 10:40:00,9.52,9.52,9.45,9.48,310270.0,9.52,9.52,9.45,9.48,310270.0
2025-02-11 10:45:00,9.48,9.51,9.47,9.47,225300.0,9.48,9.51,9.47,9.47,225300.0
2025-02-11 10:50:00,9.47,9.5,9.46,9.49,109860.0,9.47,9.5,9.46,9.49,109860.0
2025-02-11 10:55:00,9.49,9.52,9.48,9.51,187827.0,9.49,9.52,9.48,9.51,187827.0
2025-02-11 11:00:00,9.52,9.53,9.48,9.51,158417.0,9.52,9.53,9.48,9.51,158417.0
2025-02-11 11:05:00,9.52,9.55,9.51,9.54,147291.0,9.52,9.55,9.51,9.54,147291.0
2025-02-11 11:10:00,9.54,9.55,9.5,9.53,133365.0,9.54,9.55,9.5,9.53,133365.0
2025-02-11 11:15:00,9.53,9.55,9.49,9.49,196944.0,9.53,9.55,9.49,9.49,196944.0
2025-02-11 11:20:00,9.5,9.53,9.49,9.51,242308.0,9.5,9.53,9.49,9.51,242308.0
2025-02-11 11:25:00,9.51,9.54,9.5,9.54,117359.0,9.51,9.54,9.5,9.54,117359.0
2025-02-11 11:30:00,9.54,9.57,9.53,9.55,130227.0,9.54,9.57,9.53,9.55,130227.0
2025-02-11 11:35:00,9.56,9.58,9.54,9.57,103282.0,9.56,9.58,9.54,9.57,103282.0
2025-02-11 11:40:00,9.57,9.57,9.54,9.55,96685.0,9.57,9.57,9.54,9.55,96685.0
2025-02-11 11:45:00,9.55,9.57,9.54,9.55,89108.0,9.55,9.57,9.54,9.55,89108.0
2025-02-11 11:50:00,9.55,9.56,9.53,9.54,125093.0,9.55,9.56,9.53,9.54,125093.0
2025-02-11 11:55:00,9.54,9.55,9.53,9.54,57490.0,9.54,9.55,9.53,9.54,57490.0
2025-02-11 12:00:00,9.54,9.54,9.51,9.51,157127.0,9.54,9.54,9.51,9.51,157127.0
2025-02-11 12:05:00,9.52,9.53,9.51,9.52,72992.0,9.52,9.53,9.51,9.52,72992.0
2025-02-11 12:10:00,9.52,9.52,9.5,9.51,88311.0,9.52,9.52,9.5,9.51,88311.0
2025-02-11 12:15:00,9.51,9.52,9.5,9.51,174001.0,9.51,9.52,9.5,9.51,174001.0
2025-02-11 12:20:00,9.51,9.54,9.5,9.54,105641.0,9.51,9.54,9.5,9.54,105641.0
2025-02-11 12:25:00,9.53,9.54,9.52,9.53,83934.0,9.53,9.54,9.52,9.53,83934.0
2025-02-11 12:30:00,9.54,9.56,9.53,9.55,79237.0,9.54,9.56,9.53,9.55,79237.0
2025-02-11 12:35:00,9.54,9.55,9.5,9.52,116833.0,9.54,9.55,9.5,9.52,116833.0
2025-02-11 12:40:00,9.52,9.54,9.51,9.54,53872.0,9.52,9.54,9.51,9.54,53872.0
2025-02-11 12:45:00,9.54,9.55,9.53,9.54,137327.0,9.54,9.55,9.53,9.54,137327.0
2025-02-11 12:50:00,9.54,9.56,9.51,9.52,83437.0,9.54,9.56,9.51,9.52,83437.0
2025-02-11 12:55:00,9.53,9.53,9.51,9.53,60479.0,9.53,9.53,9.51,9.53,60479.0
2025-02-11 13:00:00,9.53,9.53,9.51,9.52,53069.0,9.53,9.53,9.51,9.52,53069.0
2025-02-11 13:05:00,9.51,9.53,9.51,9.53,75793.0,9.51,9.53,9.51,9.53,75793.0
2025-02-11 13:10:00,9.53,9.53,9.5,9.51,84311.0,9.53,9.53,9.5,9.51,84311.0
2025-02-11 13:15:00,9.52,9.53,9.51,9.52,61302.0,9.52,9.53,9.51,9.52,61302.0
2025-02-11 13:20:00,9.52,9.53,9.51,9.52,33111.0,9.52,9.53,9.51,9.52,33111.0
2025-02-11 13:25:00,9.51,9.52,9.46,9.46,147780.0,9.51,9.52,9.46,9.46,147780.0
2025-02-11 13:30:00,9.46,9.49,9.46,9.49,38877.0,9.46,9.49,9.46,9.49,38877.0
2025-02-11 13:35:00,9.48,9.5,9.47,9.49,228416.0,9.48,9.5,9.47,9.49,228416.0
2025-02-11 13:40:00,9.49,9.5,9.47,9.48,367592.0,9.49,9.5,9.47,9.48,367592.0
2025-02-11 13:45:00,9.47,9.49,9.43,9.46,584249.0,9.47,9.49,9.43,9.46,584249.0
2025-02-11 13:50:00,9.46,9.48,9.45,9.47,112795.0,9.46,9.48,9.45,9.47,112795.0
2025-02-11 13:55:00,9.48,9.48,9.44,9.45,116409.0,9.48,9.48,9.44,9.45,116409.0
2025-02-11 14:00:00,9.45,9.46,9.43,9.44,448606.0,9.45,9.46,9.43,9.44,448606.0
2025-02-11 14:05:00,9.44,9.45,9.43,9.45,189812.0,9.44,9.45,9.43,9.45,189812.0
2025-02-11 14:10:00,9.45,9.45,9.38,9.39,537470.0,9.45,9.45,9.38,9.39,537470.0
2025-02-11 14:15:00,9.38,9.42,9.38,9.42,129050.0,9.38,9.42,9.38,9.42,129050.0
2025-02-11 14:20:00,9.42,9.44,9.41,9.42,144886.0,9.42,9.44,9.41,9.42,144886.0
2025-02-11 14:25:00,9.41,9.43,9.4,9.41,99096.0,9.41,9.43,9.4,9.41,99096.0
2025-02-11 14:30:00,9.41,9.45,9.4,9.42,116077.0,9.41,9.45,9.4,9.42,116077.0
2025-02-11 14:35:00,9.42,9.42,9.4,9.42,135137.0,9.42,9.42,9.4,9.42,135137.0
2025-02-11 14:40:00,9.42,9.42,9.4,9.42,95641.0,9.42,9.42,9.4,9.42,95641.0
2025-02-11 14:45:00,9.42,9.42,9.37,9.38,312545.0,9.42,9.42,9.37,9.38,312545.0
2025-02-11 14:50:00,9.37,9.4,9.34,9.34,472358.0,9.37,9.4,9.34,9.34,472358.0
2025-02-11 14:55:00,9.35,9.35,9.32,9.34,476267.0,9.35,9.35,9.32,9.34,476267.0
2025-02-11 15:00:00,9.34,9.38,9.33,9.35,264451.0,9.34,9.38,9.33,9.35,264451.0
2025-02-11 15:05:00,9.34,9.35,9.34,9.34,60612.0,9.34,9.35,9.34,9.34,60612.0
2025-02-11 15:10:00,9.34,9.38,9.34,9.38,185601.0,9.34,9.38,9.34,9.38,185601.0
2025-02-11 15:15:00,9.38,9.38,9.36,9.36,177287.0,9.38,9.38,9.36,9.36,177287.0
2025-02-11 15:20:00,9.37,9.39,9.35,9.37,137603.0,9.37,9.39,9.35,9.37,137603.0
2025-02-11 15:25:00,9.37,9.4,9.36,9.39,119996.0,9.37,9.4,9.36,9.39,119996.0
2025-02-11 15:30:00,9.39,9.43,9.39,9.41,275117.0,9.39,9.43,9.39,9.41,275117.0
2025-02-11 15:35:00,9.41,9.41,9.35,9.36,178615.0,9.41,9.41,9.35,9.36,178615.0
2025-02-11 15:40:00,9.35,9.36,9.35,9.36,171475.0,9.35,9.36,9.35,9.36,171475.0
2025-02-11 15:45:00,9.36,9.37,9.34,9.36,520932.0,9.36,9.37,9.34,9.36,520932.0
2025-02-11 15:50:00,9.35,9.37,9.32,9.36,822729.0,9.35,9.37,9.32,9.36,822729.0
2025-02-11 15:55:00,9.36,9.39,9.35,9.37,1071306.0,9.36,9.39,9.35,9.37,1071306.0
2025-02-12 09:30:00,9.35,9.6,9.34,9.46,744787.0,9.35,9.6,9.34,9.46,744787.0
2025-02-12 09:35:00,9.46,9.52,9.45,9.51,236091.0,9.46,9.52,9.45,9.51,236091.0
2025-02-12 09:40:00,9.51,9.58,9.49,9.53,193209.0,9.51,9.58,9.49,9.53,193209.0
2025-02-12 09:45:00,9.53,9.55,9.42,9.42,205926.0,9.53,9.55,9.42,9.42,205926.0
2025-02-12 09:50:00,9.42,9.43,9.38,9.41,160923.0,9.42,9.43,9.38,9.41,160923.0
2025-02-12 09:55:00,9.41,9.45,9.4,9.45,166690.0,9.41,9.45,9.4,9.45,166690.0
2025-02-12 10:00:00,9.45,9.5,9.45,9.46,199329.0,9.45,9.5,9.45,9.46,199329.0
2025-02-12 10:05:00,9.45,9.54,9.45,9.52,133246.0,9.45,9.54,9.45,9.52,133246.0
2025-02-12 10:10:00,9.52,9.56,9.5,9.54,149311.0,9.52,9.56,9.5,9.54,149311.0
2025-02-12 10:15:00,9.54,9.56,9.47,9.49,163344.0,9.54,9.56,9.47,9.49,163344.0
2025-02-12 10:20:00,9.49,9.55,9.46,9.54,202031.0,9.49,9.55,9.46,9.54,202031.0
2025-02-12 10:25:00,9.54,9.55,9.5,9.51,186804.0,9.54,9.55,9.5,9.51,186804.0
2025-02-12 10:30:00,9.51,9.53,9.5,9.53,82462.0,9.51,9.53,9.5,9.53,82462.0
2025-02-12 10:35:00,9.53,9.56,9.51,9.53,213125.0,9.53,9.56,9.51,9.53,213125.0
2025-02-12 10:40:00,9.53,9.56,9.52,9.55,133154.0,9.53,9.56,9.52,9.55,133154.0
2025-02-12 10:45:00,9.55,9.57,9.54,9.54,160906.0,9.55,9.57,9.54,9.54,160906.0
2025-02-12 10:50:00,9.54,9.56,9.47,9.49,217753.0,9.54,9.56,9.47,9.49,217753.0
2025-02-12 10:55:00,9.48,9.49,9.43,9.45,162676.0,9.48,9.49,9.43,9.45,162676.0
2025-02-12 11:00:00,9.45,9.46,9.39,9.39,189299.0,9.45,9.46,9.39,9.39,189299.0
2025-02-12 11:05:00,9.39,9.42,9.38,9.41,209197.0,9.39,9.42,9.38,9.41,209197.0
2025-02-12 11:10:00,9.41,9.43,9.39,9.41,102299.0,9.41,9.43,9.39,9.41,102299.0
2025-02-12 11:15:00,9.41,9.43,9.39,9.42,131551.0,9.41,9.43,9.39,9.42,131551.0
2025-02-12 11:20:00,9.42,9.45,9.41,9.42,182121.0,9.42,9.45,9.41,9.42,182121.0
2025-02-12 11:25:00,9.42,9.45,9.4,9.43,109559.0,9.42,9.45,9.4,9.43,109559.0
2025-02-12 11:30:00,9.43,9.49,9.41,9.48,135037.0,9.43,9.49,9.41,9.48,135037.0
2025-02-12 11:35:00,9.47,9.48,9.45,9.46,63767.0,9.47,9.48,9.45,9.46,63767.0
2025-02-12 11:40:00,9.46,9.47,9.44,9.46,59724.0,9.46,9.47,9.44,9.46,59724.0
2025-02-12 11:45:00,9.46,9.49,9.46,9.46,78436.0,9.46,9.49,9.46,9.46,78436.0
2025-02-12 11:50:00,9.47,9.52,9.47,9.51,177866.0,9.47,9.52,9.47,9.51,177866.0
2025-02-12 11:55:00,9.51,9.51,9.49,9.5,61603.0,9.51,9.51,9.49,9.5,61603.0
2025-02-12 12:00:00,9.5,9.51,9.48,9.49,116838.0,9.5,9.51,9.48,9.49,116838.0
2025-02-12 12:05:00,9.49,9.49,9.45,9.49,70028.0,9.49,9.49,9.45,9.49,70028.0
2025-02-12 12:10:00,9.48,9.51,9.48,9.49,187621.0,9.48,9.51,9.48,9.49,187621.0
2025-02-12 12:15:00,9.49,9.51,9.48,9.5,155632.0,9.49,9.51,9.48,9.5,155632.0
2025-02-12 12:20:00,9.5,9.51,9.49,9.51,68668.0,9.5,9.51,9.49,9.51,68668.0
2025-02-12 12:25:00,9.51,9.51,9.47,9.49,109858.0,9.51,9.51,9.47,9.49,109858.0
2025-02-12 12:30:00,9.48,9.5,9.48,9.48,45077.0,9.48,9.5,9.48,9.48,45077.0
2025-02-12 12:35:00,9.49,9.5,9.47,9.47,64516.0,9.49,9.5,9.47,9.47,64516.0
2025-02-12 12:40:00,9.47,9.48,9.46,9.46,35118.0,9.47,9.48,9.46,9.46,35118.0
2025-02-12 12:45:00,9.46,9.5,9.46,9.5,41367.0,9.46,9.5,9.46,9.5,41367.0
2025-02-12 12:50:00,9.49,9.5,9.49,9.5,47032.0,9.49,9.5,9.49,9.5,47032.0
2025-02-12 12:55:00,9.5,9.51,9.46,9.46,147667.0,9.5,9.51,9.46,9.46,147667.0
2025-02-12 13:00:00,9.47,9.49,9.46,9.48,29624.0,9.47,9.49,9.46,9.48,29624.0
2025-02-12 13:05:00,9.48,9.49,9.47,9.48,26740.0,9.48,9.49,9.47,9.48,26740.0
2025-02-12 13:10:00,9.47,9.49,9.47,9.48,49603.0,9.47,9.49,9.47,9.48,49603.0
2025-02-12 13:15:00,9.49,9.49,9.46,9.46,107520.0,9.49,9.49,9.46,9.46,107520.0
2025-02-12 13:20:00,9.46,9.51,9.46,9.49,157292.0,9.46,9.51,9.46,9.49,157292.0
2025-02-12 13:25:00,9.49,9.53,9.48,9.51,237331.0,9.49,9.53,9.48,9.51,237331.0
2025-02-12 13:30:00,9.5,9.51,9.48,9.5,94145.0,9.5,9.51,9.48,9.5,94145.0
2025-02-12 13:35:00,9.49,9.51,9.48,9.5,89566.0,9.49,9.51,9.48,9.5,89566.0
2025-02-12 13:40:00,9.5,9.51,9.47,9.47,71237.0,9.5,9.51,9.47,9.47,71237.0
2025-02-12 13:45:00,9.47,9.48,9.45,9.46,92056.0,9.47,9.48,9.45,9.46,92056.0
2025-02-12 13:50:00,9.46,9.47,9.43,9.45,104319.0,9.46,9.47,9.43,9.45,104319.0
2025-02-12 13:55:00,9.44,9.45,9.43,9.45,150013.0,9.44,9.45,9.43,9.45,150013.0
2025-02-12 14:00:00,9.45,9.45,9.42,9.43,123951.0,9.45,9.45,9.42,9.43,123951.0
2025-02-12 14:05:00,9.43,9.45,9.42,9.45,47431.0,9.43,9.45,9.42,9.45,47431.0
2025-02-12 14:10:00,9.45,9.45,9.42,9.42,83539.0,9.45,9.45,9.42,9.42,83539.0
2025-02-12 14:15:00,9.43,9.44,9.42,9.44,70992.0,9.43,9.44,9.42,9.44,70992.0
2025-02-12 14:20:00,9.44,9.44,9.4,9.42,131365.0,9.44,9.44,9.4,9.42,131365.0
2025-02-12 14:25:00,9.41,9.42,9.39,9.4,139602.0,9.41,9.42,9.39,9.4,139602.0
2025-02-12 14:30:00,9.39,9.43,9.39,9.43,53110.0,9.39,9.43,9.39,9.43,53110.0
2025-02-12 14:35:00,9.42,9.44,9.42,9.43,61932.0,9.42,9.44,9.42,9.43,61932.0
2025-02-12 14:40:00,9.44,9.45,9.43,9.45,56136.0,9.44,9.45,9.43,9.45,56136.0
2025-02-12 14:45:00,9.45,9.49,9.45,9.46,239332.0,9.45,9.49,9.45,9.46,239332.0
2025-02-12 14:50:00,9.46,9.47,9.45,9.46,68094.0,9.46,9.47,9.45,9.46,68094.0
2025-02-12 14:55:00,9.46,9.47,9.45,9.46,104780.0,9.46,9.47,9.45,9.46,104780.0
2025-02-12 15:00:00,9.46,9.49,9.46,9.48,106085.0,9.46,9.49,9.46,9.48,106085.0
2025-02-12 15:05:00,9.49,9.5,9.48,9.5,111470.0,9.49,9.5,9.48,9.5,111470.0
2025-02-12 15:10:00,9.5,9.5,9.49,9.5,85657.0,9.5,9.5,9.49,9.5,85657.0
2025-02-12 15:15:00,9.5,9.5,9.45,9.45,148182.0,9.5,9.5,9.45,9.45,148182.0
2025-02-12 15:20:00,9.45,9.47,9.45,9.46,72330.0,9.45,9.47,9.45,9.46,72330.0
2025-02-12 15:25:00,9.47,9.48,9.46,9.46,107321.0,9.47,9.48,9.46,9.46,107321.0
2025-02-12 15:30:00,9.47,9.48,9.46,9.46,114610.0,9.47,9.48,9.46,9.46,114610.0
2025-02-12 15:35:00,9.46,9.47,9.46,9.46,98002.0,9.46,9.47,9.46,9.46,98002.0
2025-02-12 15:40:00,9.46,9.47,9.43,9.44,255915.0,9.46,9.47,9.43,9.44,255915.0
2025-02-12 15:45:00,9.45,9.46,9.43,9.44,291139.0,9.45,9.46,9.43,9.44,291139.0
2025-02-12 15:50:00,9.45,9.47,9.45,9.46,282640.0,9.45,9.47,9.45,9.46,282640.0
2025-02-12 15:55:00,9.46,9.49,9.46,9.46,1057955.0,9.46,9.49,9.46,9.46,1057955.0
2025-02-13 09:30:00,9.49,9.58,9.48,9.51,375186.0,9.49,9.58,9.48,9.51,375186.0
2025-02-13 09:35:00,9.51,9.54,9.48,9.53,177160.0,9.51,9.54,9.48,9.53,177160.0
2025-02-13 09:40:00,9.53,9.55,9.47,9.51,103094.0,9.53,9.55,9.47,9.51,103094.0
2025-02-13 09:45:00,9.51,9.51,9.48,9.49,109089.0,9.51,9.51,9.48,9.49,109089.0
2025-02-13 09:50:00,9.49,9.49,9.46,9.49,139689.0,9.49,9.49,9.46,9.49,139689.0
2025-02-13 09:55:00,9.49,9.52,9.48,9.49,145447.0,9.49,9.52,9.48,9.49,145447.0
2025-02-13 10:00:00,9.49,9.52,9.47,9.5,82509.0,9.49,9.52,9.47,9.5,82509.0
2025-02-13 10:05:00,9.5,9.5,9.47,9.5,55754.0,9.5,9.5,9.47,9.5,55754.0
2025-02-13 10:10:00,9.49,9.51,9.47,9.48,116330.0,9.49,9.51,9.47,9.48,116330.0
2025-02-13 10:15:00,9.49,9.5,9.48,9.5,53075.0,9.49,9.5,9.48,9.5,53075.0
2025-02-13 10:20:00,9.49,9.5,9.48,9.49,91927.0,9.49,9.5,9.48,9.49,91927.0
2025-02-13 10:25:00,9.49,9.51,9.45,9.51,151425.0,9.49,9.51,9.45,9.51,151425.0
2025-02-13 10:30:00,9.51,9.51,9.49,9.51,80081.0,9.51,9.51,9.49,9.51,80081.0
2025-02-13 10:35:00,9.5,9.51,9.48,9.5,134160.0,9.5,9.51,9.48,9.5,134160.0
2025-02-13 10:40:00,9.5,9.5,9.47,9.48,63035.0,9.5,9.5,9.47,9.48,63035.0
2025-02-13 10:45:00,9.49,9.51,9.46,9.46,172410.0,9.49,9.51,9.46,9.46,172410.0
2025-02-13 10:50:00,9.46,9.47,9.44,9.44,213699.0,9.46,9.47,9.44,9.44,213699.0
2025-02-13 10:55:00,9.45,9.47,9.44,9.46,147100.0,9.45,9.47,9.44,9.46,147100.0
2025-02-13 11:00:00,9.46,9.49,9.46,9.49,61750.0,9.46,9.49,9.46,9.49,61750.0
2025-02-13 11:05:00,9.49,9.5,9.47,9.5,69359.0,9.49,9.5,9.47,9.5,69359.0
2025-02-13 11:10:00,9.5,9.5,9.47,9.47,54542.0,9.5,9.5,9.47,9.47,54542.0
2025-02-13 11:15:00,9.47,9.51,9.47,9.51,159708.0,9.47,9.51,9.47,9.51,159708.0
2025-02-13 11:20:00,9.51,9.54,9.49,9.54,208872.0,9.51,9.54,9.49,9.54,208872.0
2025-02-13 11:25:00,9.54,9.54,9.49,9.52,181040.0,9.54,9.54,9.49,9.52,181040.0
2025-02-13 11:30:00,9.52,9.53,9.51,9.53,84860.0,9.52,9.53,9.51,9.53,84860.0
2025-02-13 11:35:00,9.53,9.56,9.51,9.53,260528.0,9.53,9.56,9.51,9.53,260528.0
2025-02-13 11:40:00,9.53,9.55,9.52,9.54,37923.0,9.53,9.55,9.52,9.54,37923.0
2025-02-13 11:45:00,9.53,9.55,9.53,9.54,140664.0,9.53,9.55,9.53,9.54,140664.0
2025-02-13 11:50:00,9.54,9.56,9.54,9.54,69049.0,9.54,9.56,9.54,9.54,69049.0
2025-02-13 11:55:00,9.54,9.58,9.54,9.58,178009.0,9.54,9.58,9.54,9.58,178009.0
2025-02-13 12:00:00,9.58,9.58,9.56,9.57,84467.0,9.58,9.58,9.56,9.57,84467.0
2025-02-13 12:05:00,9.57,9.58,9.56,9.57,131390.0,9.57,9.58,9.56,9.57,131390.0
2025-02-13 12:10:00,9.56,9.59,9.56,9.59,263084.0,9.56,9.59,9.56,9.59,263084.0
2025-02-13 12:15:00,9.59,9.59,9.58,9.59,100590.0,9.59,9.59,9.58,9.59,100590.0
2025-02-13 12:20:00,9.59,9.59,9.58,9.59,51790.0,9.59,9.59,9.58,9.59,51790.0
2025-02-13 12:25:00,9.58,9.6,9.56,9.6,145759.0,9.58,9.6,9.56,9.6,145759.0
2025-02-13 12:30:00,9.6,9.6,9.58,9.59,35692.0,9.6,9.6,9.58,9.59,35692.0
2025-02-13 12:35:00,9.58,9.6,9.58,9.6,94969.0,9.58,9.6,9.58,9.6,94969.0
2025-02-13 12:40:00,9.6,9.6,9.57,9.58,48536.0,9.6,9.6,9.57,9.58,48536.0
2025-02-13 12:45:00,9.58,9.58,9.57,9.58,43751.0,9.58,9.58,9.57,9.58,43751.0
2025-02-13 12:50:00,9.58,9.58,9.55,9.57,44684.0,9.58,9.58,9.55,9.57,44684.0
2025-02-13 12:55:00,9.57,9.57,9.54,9.55,68221.0,9.57,9.57,9.54,9.55,68221.0
2025-02-13 13:00:00,9.55,9.56,9.54,9.54,52607.0,9.55,9.56,9.54,9.54,52607.0
2025-02-13 13:05:00,9.54,9.55,9.54,9.54,23624.0,9.54,9.55,9.54,9.54,23624.0
2025-02-13 13:10:00,9.54,9.59,9.54,9.59,58924.0,9.54,9.59,9.54,9.59,58924.0
2025-02-13 13:15:00,9.59,9.61,9.56,9.6,358414.0,9.59,9.61,9.56,9.6,358414.0
2025-02-13 13:20:00,9.59,9.63,9.58,9.59,160356.0,9.59,9.63,9.58,9.59,160356.0
2025-02-13 13:25:00,9.6,9.65,9.59,9.63,197731.0,9.6,9.65,9.59,9.63,197731.0
2025-02-13 13:30:00,9.63,9.63,9.61,9.63,70114.0,9.63,9.63,9.61,9.63,70114.0
2025-02-13 13:35:00,9.62,9.67,9.62,9.67,141241.0,9.62,9.67,9.62,9.67,141241.0
2025-02-13 13:40:00,9.66,9.71,9.64,9.68,271650.0,9.66,9.71,9.64,9.68,271650.0
2025-02-13 13:45:00,9.69,9.72,9.67,9.72,197903.0,9.69,9.72,9.67,9.72,197903.0
2025-02-13 13:50:00,9.72,9.72,9.7,9.71,85811.0,9.72,9.72,9.7,9.71,85811.0
2025-02-13 13:55:00,9.71,9.71,9.68,9.69,144315.0,9.71,9.71,9.68,9.69,144315.0
2025-02-13 14:00:00,9.68,9.71,9.67,9.71,148758.0,9.68,9.71,9.67,9.71,148758.0
2025-02-13 14:05:00,9.71,9.71,9.69,9.71,72188.0,9.71,9.71,9.69,9.71,72188.0
2025-02-13 14:10:00,9.7,9.72,9.69,9.71,70858.0,9.7,9.72,9.69,9.71,70858.0
2025-02-13 14:15:00,9.71,9.76,9.71,9.75,189965.0,9.71,9.76,9.71,9.75,189965.0
2025-02-13 14:20:00,9.75,9.76,9.74,9.75,85838.0,9.75,9.76,9.74,9.75,85838.0
2025-02-13 14:25:00,9.75,9.75,9.71,9.74,149891.0,9.75,9.75,9.71,9.74,149891.0
2025-02-13 14:30:00,9.74,9.74,9.71,9.72,88237.0,9.74,9.74,9.71,9.72,88237.0
2025-02-13 14:35:00,9.73,9.74,9.71,9.74,99474.0,9.73,9.74,9.71,9.74,99474.0
2025-02-13 14:40:00,9.74,9.74,9.69,9.71,90327.0,9.74,9.74,9.69,9.71,90327.0
2025-02-13 14:45:00,9.71,9.75,9.71,9.75,54765.0,9.71,9.75,9.71,9.75,54765.0
2025-02-13 14:50:00,9.75,9.76,9.74,9.75,76278.0,9.75,9.76,9.74,9.75,76278.0
2025-02-13 14:55:00,9.76,9.77,9.73,9.75,187814.0,9.76,9.77,9.73,9.75,187814.0
2025-02-13 15:00:00,9.75,9.78,9.74,9.76,117771.0,9.75,9.78,9.74,9.76,117771.0
2025-02-13 15:05:00,9.76,9.76,9.74,9.75,93336.0,9.76,9.76,9.74,9.75,93336.0
2025-02-13 15:10:00,9.75,9.75,9.72,9.74,96369.0,9.75,9.75,9.72,9.74,96369.0
2025-02-13 15:15:00,9.74,9.76,9.73,9.74,49501.0,9.74,9.76,9.73,9.74,49501.0
2025-02-13 15:20:00,9.74,9.76,9.73,9.76,86073.0,9.74,9.76,9.73,9.76,86073.0
2025-02-13 15:25:00,9.76,9.77,9.74,9.77,114205.0,9.76,9.77,9.74,9.77,114205.0
2025-02-13 15:30:00,9.77,9.77,9.75,9.77,114326.0,9.77,9.77,9.75,9.77,114326.0
2025-02-13 15:35:00,9.77,9.77,9.74,9.76,103960.0,9.77,9.77,9.74,9.76,103960.0
2025-02-13 15:40:00,9.76,9.77,9.75,9.77,180474.0,9.76,9.77,9.75,9.77,180474.0
2025-02-13 15:45:00,9.76,9.81,9.76,9.79,224390.0,9.76,9.81,9.76,9.79,224390.0
2025-02-13 15:50:00,9.8,9.81,9.79,9.79,292633.0,9.8,9.81,9.79,9.79,292633.0
2025-02-13 15:55:00,9.79,9.8,9.76,9.77,786174.0,9.79,9.8,9.76,9.77,786174.0
2025-02-14 09:30:00,9.79,9.83,9.7,9.71,431411.0,9.79,9.83,9.7,9.71,431411.0
2025-02-14 09:35:00,9.71,9.78,9.7,9.77,113324.0,9.71,9.78,9.7,9.77,113324.0
2025-02-14 09:40:00,9.78,9.8,9.75,9.76,105856.0,9.78,9.8,9.75,9.76,105856.0
2025-02-14 09:45:00,9.77,9.78,9.72,9.72,129557.0,9.77,9.78,9.72,9.72,129557.0
2025-02-14 09:50:00,9.73,9.75,9.71,9.71,108716.0,9.73,9.75,9.71,9.71,108716.0
2025-02-14 09:55:00,9.71,9.73,9.68,9.72,108913.0,9.71,9.73,9.68,9.72,108913.0
2025-02-14 10:00:00,9.72,9.73,9.69,9.71,150807.0,9.72,9.73,9.69,9.71,150807.0
2025-02-14 10:05:00,9.71,9.75,9.71,9.72,121997.0,9.71,9.75,9.71,9.72,121997.0
2025-02-14 10:10:00,9.72,9.77,9.69,9.7,80956.0,9.72,9.77,9.69,9.7,80956.0
2025-02-14 10:15:00,9.7,9.73,9.69,9.72,71567.0,9.7,9.73,9.69,9.72,71567.0
2025-02-14 10:20:00,9.71,9.77,9.71,9.77,74623.0,9.71,9.77,9.71,9.77,74623.0
2025-02-14 10:25:00,9.76,9.77,9.73,9.74,59481.0,9.76,9.77,9.73,9.74,59481.0
2025-02-14 10:30:00,9.74,9.75,9.7,9.7,85632.0,9.74,9.75,9.7,9.7,85632.0
2025-02-14 10:35:00,9.7,9.77,9.69,9.76,164289.0,9.7,9.77,9.69,9.76,164289.0
2025-02-14 10:40:00,9.76,9.79,9.75,9.76,116906.0,9.76,9.79,9.75,9.76,116906.0
2025-02-14 10:45:00,9.76,9.78,9.75,9.77,60471.0,9.76,9.78,9.75,9.77,60471.0
2025-02-14 10:50:00,9.77,9.78,9.74,9.74,31086.0,9.77,9.78,9.74,9.74,31086.0
2025-02-14 10:55:00,9.75,9.75,9.74,9.75,37082.0,9.75,9.75,9.74,9.75,37082.0
2025-02-14 11:00:00,9.75,9.82,9.74,9.82,128329.0,9.75,9.82,9.74,9.82,128329.0
2025-02-14 11:05:00,9.82,9.82,9.77,9.82,113115.0,9.82,9.82,9.77,9.82,113115.0
2025-02-14 11:10:00,9.82,9.82,9.78,9.79,83462.0,9.82,9.82,9.78,9.79,83462.0
2025-02-14 11:15:00,9.78,9.79,9.74,9.77,81931.0,9.78,9.79,9.74,9.77,81931.0
2025-02-14 11:20:00,9.77,9.77,9.74,9.76,59108.0,9.77,9.77,9.74,9.76,59108.0
2025-02-14 11:25:00,9.77,9.77,9.75,9.76,56875.0,9.77,9.77,9.75,9.76,56875.0
2025-02-14 11:30:00,9.75,9.77,9.74,9.77,60674.0,9.75,9.77,9.74,9.77,60674.0
2025-02-14 11:35:00,9.76,9.77,9.76,9.77,27999.0,9.76,9.77,9.76,9.77,27999.0
2025-02-14 11:40:00,9.77,9.79,9.76,9.79,64639.0,9.77,9.79,9.76,9.79,64639.0
2025-02-14 11:45:00,9.79,9.81,9.78,9.8,61874.0,9.79,9.81,9.78,9.8,61874.0
2025-02-14 11:50:00,9.8,9.83,9.8,9.83,103601.0,9.8,9.83,9.8,9.83,103601.0
2025-02-14 11:55:00,9.83,9.85,9.81,9.85,464601.0,9.83,9.85,9.81,9.85,464601.0
2025-02-14 12:00:00,9.85,9.86,9.8,9.82,108985.0,9.85,9.86,9.8,9.82,108985.0
2025-02-14 12:05:00,9.82,9.84,9.77,9.78,585973.0,9.82,9.84,9.77,9.78,585973.0
2025-02-14 12:10:00,9.78,9.79,9.77,9.79,119228.0,9.78,9.79,9.77,9.79,119228.0
2025-02-14 12:15:00,9.79,9.79,9.78,9.79,46799.0,9.79,9.79,9.78,9.79,46799.0
2025-02-14 12:20:00,9.78,9.81,9.76,9.77,102220.0,9.78,9.81,9.76,9.77,102220.0
2025-02-14 12:25:00,9.78,9.78,9.75,9.77,213275.0,9.78,9.78,9.75,9.77,213275.0
2025-02-14 12:30:00,9.76,9.78,9.75,9.76,258633.0,9.76,9.78,9.75,9.76,258633.0
2025-02-14 12:35:00,9.75,9.76,9.73,9.74,172225.0,9.75,9.76,9.73,9.74,172225.0
2025-02-14 12:40:00,9.73,9.75,9.71,9.72,103075.0,9.73,9.75,9.71,9.72,103075.0
2025-02-14 12:45:00,9.72,9.73,9.72,9.72,36591.0,9.72,9.73,9.72,9.72,36591.0
2025-02-14 12:50:00,9.73,9.74,9.72,9.73,100703.0,9.73,9.74,9.72,9.73,100703.0
2025-02-14 12:55:00,9.74,9.75,9.73,9.75,96187.0,9.74,9.75,9.73,9.75,96187.0
2025-02-14 13:00:00,9.75,9.76,9.74,9.75,56749.0,9.75,9.76,9.74,9.75,56749.0
2025-02-14 13:05:00,9.74,9.76,9.73,9.73,79929.0,9.74,9.76,9.73,9.73,79929.0
2025-02-14 13:10:00,9.74,9.74,9.72,9.72,40359.0,9.74,9.74,9.72,9.72,40359.0
2025-02-14 13:15:00,9.73,9.74,9.72,9.73,71984.0,9.73,9.74,9.72,9.73,71984.0
2025-02-14 13:20:00,9.73,9.73,9.71,9.72,183356.0,9.73,9.73,9.71,9.72,183356.0
2025-02-14 13:25:00,9.71,9.74,9.71,9.72,71580.0,9.71,9.74,9.71,9.72,71580.0
2025-02-14 13:30:00,9.72,9.73,9.7,9.71,142262.0,9.72,9.73,9.7,9.71,142262.0
2025-02-14 13:35:00,9.71,9.74,9.7,9.73,68847.0,9.71,9.74,9.7,9.73,68847.0
2025-02-14 13:40:00,9.74,9.74,9.73,9.74,33370.0,9.74,9.74,9.73,9.74,33370.0
2025-02-14 13:45:00,9.74,9.75,9.73,9.75,74054.0,9.74,9.75,9.73,9.75,74054.0
2025-02-14 13:50:00,9.75,9.77,9.74,9.75,123410.0,9.75,9.77,9.74,9.75,123410.0
2025-02-14 13:55:00,9.75,9.75,9.74,9.74,51614.0,9.75,9.75,9.74,9.74,51614.0
2025-02-14 14:00:00,9.74,9.76,9.74,9.75,46742.0,9.74,9.76,9.74,9.75,46742.0
2025-02-14 14:05:00,9.75,9.75,9.74,9.75,20200.0,9.75,9.75,9.74,9.75,20200.0
2025-02-14 14:10:00,9.75,9.75,9.73,9.74,49250.0,9.75,9.75,9.73,9.74,49250.0
2025-02-14 14:15:00,9.74,9.75,9.73,9.75,51020.0,9.74,9.75,9.73,9.75,51020.0
2025-02-14 14:20:00,9.75,9.75,9.74,9.75,22113.0,9.75,9.75,9.74,9.75,22113.0
2025-02-14 14:25:00,9.75,9.75,9.7,9.74,160949.0,9.75,9.75,9.7,9.74,160949.0
2025-02-14 14:30:00,9.74,9.75,9.73,9.74,29646.0,9.74,9.75,9.73,9.74,29646.0
2025-02-14 14:35:00,9.75,9.76,9.73,9.75,356461.0,9.75,9.76,9.73,9.75,356461.0
2025-02-14 14:40:00,9.75,9.77,9.74,9.77,133145.0,9.75,9.77,9.74,9.77,133145.0
2025-02-14 14:45:00,9.77,9.77,9.74,9.76,63910.0,9.77,9.77,9.74,9.76,63910.0
2025-02-14 14:50:00,9.76,9.76,9.74,9.74,47669.0,9.76,9.76,9.74,9.74,47669.0
2025-02-14 14:55:00,9.75,9.76,9.74,9.76,49093.0,9.75,9.76,9.74,9.76,49093.0
2025-02-14 15:00:00,9.76,9.77,9.74,9.77,48081.0,9.76,9.77,9.74,9.77,48081.0
2025-02-14 15:05:00,9.77,9.77,9.76,9.76,30570.0,9.77,9.77,9.76,9.76,30570.0
2025-02-14 15:10:00,9.77,9.77,9.73,9.74,141891.0,9.77,9.77,9.73,9.74,141891.0
2025-02-14 15:15:00,9.74,9.74,9.73,9.73,34441.0,9.74,9.74,9.73,9.73,34441.0
2025-02-14 15:20:00,9.74,9.74,9.71,9.71,124182.0,9.74,9.74,9.71,9.71,124182.0
2025-02-14 15:25:00,9.71,9.71,9.66,9.67,457257.0,9.71,9.71,9.66,9.67,457257.0
2025-02-14 15:30:00,9.67,9.7,9.66,9.7,158888.0,9.67,9.7,9.66,9.7,158888.0
2025-02-14 15:35:00,9.7,9.7,9.67,9.7,144115.0,9.7,9.7,9.67,9.7,144115.0
2025-02-14 15:40:00,9.7,9.7,9.68,9.7,176485.0,9.7,9.7,9.68,9.7,176485.0
2025-02-14 15:45:00,9.69,9.7,9.67,9.68,176299.0,9.69,9.7,9.67,9.68,176299.0
2025-02-14 15:50:00,9.68,9.69,9.67,9.68,523537.0,9.68,9.69,9.67,9.68,523537.0
2025-02-14 15:55:00,9.68,9.71,9.67,9.7,628542.0,9.68,9.71,9.67,9.7,628542.0
2025-02-18 09:30:00,9.7,9.91,9.62,9.83,1294066.0,9.7,9.91,9.62,9.83,1294066.0
2025-02-18 09:35:00,9.83,9.95,9.81,9.92,662252.0,9.83,9.95,9.81,9.92,662252.0
2025-02-18 09:40:00,9.93,9.97,9.88,9.96,552432.0,9.93,9.97,9.88,9.96,552432.0
2025-02-18 09:45:00,9.96,10.57,9.95,10.57,2122669.0,9.96,10.57,9.95,10.57,2122669.0
2025-02-18 09:50:00,10.3,10.8,10.28,10.71,3451692.0,10.3,10.8,10.28,10.71,3451692.0
2025-02-18 09:55:00,10.71,11.05,10.59,10.99,4952741.0,10.71,11.05,10.59,10.99,4952741.0
2025-02-18 10:00:00,10.98,11.1,10.83,11.05,2414656.0,10.98,11.1,10.83,11.05,2414656.0
2025-02-18 10:05:00,11.04,11.18,10.97,10.99,1516914.0,11.04,11.18,10.97,10.99,1516914.0
2025-02-18 10:10:00,10.98,11.01,10.84,10.89,1022438.0,10.98,11.01,10.84,10.89,1022438.0
2025-02-18 10:15:00,10.9,10.99,10.86,10.95,602982.0,10.9,10.99,10.86,10.95,602982.0
2025-02-18 10:20:00,10.95,11.01,10.81,10.82,756538.0,10.95,11.01,10.81,10.82,756538.0
2025-02-18 10:25:00,10.82,10.83,10.59,10.69,997360.0,10.82,10.83,10.59,10.69,997360.0
2025-02-18 10:30:00,10.69,10.82,10.68,10.78,552731.0,10.69,10.82,10.68,10.78,552731.0
2025-02-18 10:35:00,10.78,10.81,10.7,10.71,413995.0,10.78,10.81,10.7,10.71,413995.0
2025-02-18 10:40:00,10.71,10.78,10.69,10.7,313064.0,10.71,10.78,10.69,10.7,313064.0
2025-02-18 10:45:00,10.69,10.74,10.65,10.73,320072.0,10.69,10.74,10.65,10.73,320072.0
2025-02-18 10:50:00,10.72,10.74,10.68,10.69,397606.0,10.72,10.74,10.68,10.69,397606.0
2025-02-18 10:55:00,10.69,10.77,10.68,10.76,234610.0,10.69,10.77,10.68,10.76,234610.0
2025-02-18 11:00:00,10.76,10.79,10.68,10.72,143048.0,10.76,10.79,10.68,10.72,143048.0
2025-02-18 11:05:00,10.71,10.75,10.71,10.74,143348.0,10.71,10.75,10.71,10.74,143348.0
2025-02-18 11:10:00,10.74,10.77,10.73,10.74,251922.0,10.74,10.77,10.73,10.74,251922.0
2025-02-18 11:15:00,10.74,10.75,10.7,10.71,176026.0,10.74,10.75,10.7,10.71,176026.0
2025-02-18 11:20:00,10.71,10.8,10.71,10.78,207894.0,10.71,10.8,10.71,10.78,207894.0
2025-02-18 11:25:00,10.78,10.81,10.74,10.76,484410.0,10.78,10.81,10.74,10.76,484410.0
2025-02-18 11:30:00,10.75,10.81,10.71,10.76,307825.0,10.75,10.81,10.71,10.76,307825.0
2025-02-18 11:35:00,10.76,10.81,10.75,10.8,203799.0,10.76,10.81,10.75,10.8,203799.0
2025-02-18 11:40:00,10.8,10.81,10.76,10.8,170935.0,10.8,10.81,10.76,10.8,170935.0
2025-02-18 11:45:00,10.8,10.85,10.77,10.83,142626.0,10.8,10.85,10.77,10.83,142626.0
2025-02-18 11:50:00,10.83,10.87,10.81,10.86,236962.0,10.83,10.87,10.81,10.86,236962.0
2025-02-18 11:55:00,10.86,10.87,10.82,10.87,229295.0,10.86,10.87,10.82,10.87,229295.0
2025-02-18 12:00:00,10.86,10.88,10.84,10.87,142579.0,10.86,10.88,10.84,10.87,142579.0
2025-02-18 12:05:00,10.87,10.88,10.85,10.88,160869.0,10.87,10.88,10.85,10.88,160869.0
2025-02-18 12:10:00,10.88,10.95,10.86,10.94,249205.0,10.88,10.95,10.86,10.94,249205.0
2025-02-18 12:15:00,10.94,10.95,10.89,10.94,164250.0,10.94,10.95,10.89,10.94,164250.0
2025-02-18 12:20:00,10.94,10.96,10.92,10.94,146901.0,10.94,10.96,10.92,10.94,146901.0
2025-02-18 12:25:00,10.93,10.94,10.87,10.9,140923.0,10.93,10.94,10.87,10.9,140923.0
2025-02-18 12:30:00,10.89,10.93,10.88,10.9,123470.0,10.89,10.93,10.88,10.9,123470.0
2025-02-18 12:35:00,10.9,10.91,10.87,10.88,136649.0,10.9,10.91,10.87,10.88,136649.0
2025-02-18 12:40:00,10.87,10.9,10.87,10.9,234969.0,10.87,10.9,10.87,10.9,234969.0
2025-02-18 12:45:00,10.9,10.9,10.84,10.85,123125.0,10.9,10.9,10.84,10.85,123125.0
2025-02-18 12:50:00,10.85,10.86,10.81,10.82,181719.0,10.85,10.86,10.81,10.82,181719.0
2025-02-18 12:55:00,10.81,10.83,10.77,10.79,108083.0,10.81,10.83,10.77,10.79,108083.0
2025-02-18 13:00:00,10.79,10.8,10.76,10.79,96541.0,10.79,10.8,10.76,10.79,96541.0
2025-02-18 13:05:00,10.79,10.81,10.76,10.76,112442.0,10.79,10.81,10.76,10.76,112442.0
2025-02-18 13:10:00,10.77,10.81,10.76,10.79,72670.0,10.77,10.81,10.76,10.79,72670.0
2025-02-18 13:15:00,10.79,10.8,10.77,10.78,110446.0,10.79,10.8,10.77,10.78,110446.0
2025-02-18 13:20:00,10.78,10.8,10.74,10.79,209575.0,10.78,10.8,10.74,10.79,209575.0
2025-02-18 13:25:00,10.79,10.8,10.74,10.78,307090.0,10.79,10.8,10.74,10.78,307090.0
2025-02-18 13:30:00,10.78,10.79,10.74,10.76,100238.0,10.78,10.79,10.74,10.76,100238.0
2025-02-18 13:35:00,10.77,10.81,10.75,10.79,116661.0,10.77,10.81,10.75,10.79,116661.0
2025-02-18 13:40:00,10.79,10.8,10.74,10.76,853209.0,10.79,10.8,10.74,10.76,853209.0
2025-02-18 13:45:00,10.76,10.79,10.73,10.76,114235.0,10.76,10.79,10.73,10.76,114235.0
2025-02-18 13:50:00,10.76,10.81,10.74,10.78,295245.0,10.76,10.81,10.74,10.78,295245.0
2025-02-18 13:55:00,10.77,10.8,10.75,10.79,95593.0,10.77,10.8,10.75,10.79,95593.0
2025-02-18 14:00:00,10.79,10.82,10.77,10.78,111318.0,10.79,10.82,10.77,10.78,111318.0
2025-02-18 14:05:00,10.78,10.79,10.69,10.71,782677.0,10.78,10.79,10.69,10.71,782677.0
2025-02-18 14:10:00,10.72,10.76,10.68,10.76,771105.0,10.72,10.76,10.68,10.76,771105.0
2025-02-18 14:15:00,10.76,10.82,10.74,10.82,141318.0,10.76,10.82,10.74,10.82,141318.0
2025-02-18 14:20:00,10.82,10.83,10.8,10.82,206633.0,10.82,10.83,10.8,10.82,206633.0
2025-02-18 14:25:00,10.82,10.82,10.77,10.78,245985.0,10.82,10.82,10.77,10.78,245985.0
2025-02-18 14:30:00,10.78,10.78,10.73,10.76,185909.0,10.78,10.78,10.73,10.76,185909.0
2025-02-18 14:35:00,10.76,10.79,10.75,10.78,131394.0,10.76,10.79,10.75,10.78,131394.0
2025-02-18 14:40:00,10.78,10.81,10.77,10.8,135463.0,10.78,10.81,10.77,10.8,135463.0
2025-02-18 14:45:00,10.8,10.9,10.8,10.89,1047524.0,10.8,10.9,10.8,10.89,1047524.0
2025-02-18 14:50:00,10.89,10.91,10.86,10.88,227154.0,10.89,10.91,10.86,10.88,227154.0
2025-02-18 14:55:00,10.88,10.9,10.86,10.87,224199.0,10.88,10.9,10.86,10.87,224199.0
2025-02-18 15:00:00,10.87,10.89,10.85,10.88,127457.0,10.87,10.89,10.85,10.88,127457.0
2025-02-18 15:05:00,10.88,10.88,10.85,10.86,145667.0,10.88,10.88,10.85,10.86,145667.0
2025-02-18 15:10:00,10.86,10.86,10.84,10.86,110330.0,10.86,10.86,10.84,10.86,110330.0
2025-02-18 15:15:00,10.86,10.92,10.84,10.92,340850.0,10.86,10.92,10.84,10.92,340850.0
2025-02-18 15:20:00,10.92,10.93,10.9,10.93,215091.0,10.92,10.93,10.9,10.93,215091.0
2025-02-18 15:25:00,10.93,11.03,10.92,11.03,441713.0,10.93,11.03,10.92,11.03,441713.0
2025-02-18 15:30:00,11.03,11.08,11.01,11.03,583623.0,11.03,11.08,11.01,11.03,583623.0
2025-02-18 15:35:00,11.03,11.03,10.96,11.0,336101.0,11.03,11.03,10.96,11.0,336101.0
2025-02-18 15:40:00,11.0,11.04,10.96,11.03,458977.0,11.0,11.04,10.96,11.03,458977.0
2025-02-18 15:45:00,11.02,11.12,11.02,11.12,439244.0,11.02,11.12,11.02,11.12,439244.0
2025-02-18 15:50:00,11.12,11.14,11.06,11.13,831690.0,11.12,11.14,11.06,11.13,831690.0
2025-02-18 15:55:00,11.13,11.14,11.02,11.05,1713011.0,11.13,11.14,11.02,11.05,1713011.0
2025-02-19 09:30:00,10.9,11.04,10.8,10.8,680712.0,10.9,11.04,10.8,10.8,680712.0
2025-02-19 09:35:00,10.79,10.92,10.78,10.88,459984.0,10.79,10.92,10.78,10.88,459984.0
2025-02-19 09:40:00,10.88,10.9,10.77,10.8,227784.0,10.88,10.9,10.77,10.8,227784.0
2025-02-19 09:45:00,10.8,10.93,10.8,10.91,221318.0,10.8,10.93,10.8,10.91,221318.0
2025-02-19 09:50:00,10.91,10.96,10.88,10.93,151721.0,10.91,10.96,10.88,10.93,151721.0
2025-02-19 09:55:00,10.93,10.97,10.9,10.95,148307.0,10.93,10.97,10.9,10.95,148307.0
2025-02-19 10:00:00,10.95,10.97,10.88,10.91,273024.0,10.95,10.97,10.88,10.91,273024.0
2025-02-19 10:05:00,10.91,10.94,10.87,10.92,126592.0,10.91,10.94,10.87,10.92,126592.0
2025-02-19 10:10:00,10.93,10.94,10.89,10.9,87230.0,10.93,10.94,10.89,10.9,87230.0
2025-02-19 10:15:00,10.91,10.95,10.9,10.93,126315.0,10.91,10.95,10.9,10.93,126315.0
2025-02-19 10:20:00,10.93,10.94,10.91,10.93,28473.0,10.93,10.94,10.91,10.93,28473.0
2025-02-19 10:25:00,10.93,10.94,10.86,10.88,773247.0,10.93,10.94,10.86,10.88,773247.0
2025-02-19 10:30:00,10.88,10.9,10.83,10.85,684313.0,10.88,10.9,10.83,10.85,684313.0
2025-02-19 10:35:00,10.84,10.87,10.82,10.85,127015.0,10.84,10.87,10.82,10.85,127015.0
2025-02-19 10:40:00,10.84,10.89,10.83,10.86,112617.0,10.84,10.89,10.83,10.86,112617.0
2025-02-19 10:45:00,10.86,10.87,10.81,10.86,101425.0,10.86,10.87,10.81,10.86,101425.0
2025-02-19 10:50:00,10.86,10.89,10.84,10.85,96015.0,10.86,10.89,10.84,10.85,96015.0
2025-02-19 10:55:00,10.86,10.91,10.85,10.9,401864.0,10.86,10.91,10.85,10.9,401864.0
2025-02-19 11:00:00,10.9,10.96,10.89,10.92,254233.0,10.9,10.96,10.89,10.92,254233.0
2025-02-19 11:05:00,10.91,10.92,10.87,10.89,349941.0,10.91,10.92,10.87,10.89,349941.0
2025-02-19 11:10:00,10.89,10.9,10.82,10.83,154004.0,10.89,10.9,10.82,10.83,154004.0
2025-02-19 11:15:00,10.83,10.88,10.8,10.87,224712.0,10.83,10.88,10.8,10.87,224712.0
2025-02-19 11:20:00,10.86,10.9,10.85,10.89,150936.0,10.86,10.9,10.85,10.89,150936.0
2025-02-19 11:25:00,10.89,10.96,10.88,10.95,346093.0,10.89,10.96,10.88,10.95,346093.0
2025-02-19 11:30:00,10.96,10.97,10.94,10.96,98720.0,10.96,10.97,10.94,10.96,98720.0
2025-02-19 11:35:00,10.95,10.97,10.9,10.91,143729.0,10.95,10.97,10.9,10.91,143729.0
2025-02-19 11:40:00,10.91,10.92,10.88,10.91,195416.0,10.91,10.92,10.88,10.91,195416.0
2025-02-19 11:45:00,10.9,10.91,10.84,10.88,180649.0,10.9,10.91,10.84,10.88,180649.0
2025-02-19 11:50:00,10.88,10.9,10.87,10.89,75362.0,10.88,10.9,10.87,10.89,75362.0
2025-02-19 11:55:00,10.88,10.91,10.83,10.85,145155.0,10.88,10.91,10.83,10.85,145155.0
2025-02-19 12:00:00,10.85,10.88,10.84,10.85,100950.0,10.85,10.88,10.84,10.85,100950.0
2025-02-19 12:05:00,10.85,10.85,10.81,10.84,252802.0,10.85,10.85,10.81,10.84,252802.0
2025-02-19 12:10:00,10.84,10.88,10.82,10.88,166326.0,10.84,10.88,10.82,10.88,166326.0
2025-02-19 12:15:00,10.88,10.89,10.85,10.86,154803.0,10.88,10.89,10.85,10.86,154803.0
2025-02-19 12:20:00,10.86,10.88,10.85,10.87,122291.0,10.86,10.88,10.85,10.87,122291.0
2025-02-19 12:25:00,10.87,10.89,10.85,10.86,105702.0,10.87,10.89,10.85,10.86,105702.0
2025-02-19 12:30:00,10.87,10.9,10.85,10.9,152041.0,10.87,10.9,10.85,10.9,152041.0
2025-02-19 12:35:00,10.89,10.93,10.87,10.88,186895.0,10.89,10.93,10.87,10.88,186895.0
2025-02-19 12:40:00,10.88,10.89,10.88,10.89,24603.0,10.88,10.89,10.88,10.89,24603.0
2025-02-19 12:45:00,10.88,10.89,10.83,10.86,89024.0,10.88,10.89,10.83,10.86,89024.0
2025-02-19 12:50:00,10.86,10.87,10.85,10.86,79482.0,10.86,10.87,10.85,10.86,79482.0
2025-02-19 12:55:00,10.86,10.88,10.85,10.87,99523.0,10.86,10.88,10.85,10.87,99523.0
2025-02-19 13:00:00,10.87,10.88,10.86,10.87,78512.0,10.87,10.88,10.86,10.87,78512.0
2025-02-19 13:05:00,10.86,10.87,10.83,10.85,96028.0,10.86,10.87,10.83,10.85,96028.0
2025-02-19 13:10:00,10.85,10.86,10.83,10.85,127796.0,10.85,10.86,10.83,10.85,127796.0
2025-02-19 13:15:00,10.85,10.86,10.84,10.86,68179.0,10.85,10.86,10.84,10.86,68179.0
2025-02-19 13:20:00,10.86,10.88,10.85,10.88,89235.0,10.86,10.88,10.85,10.88,89235.0
2025-02-19 13:25:00,10.88,10.88,10.86,10.87,64363.0,10.88,10.88,10.86,10.87,64363.0
2025-02-19 13:30:00,10.87,10.88,10.85,10.88,87000.0,10.87,10.88,10.85,10.88,87000.0
2025-02-19 13:35:00,10.88,10.88,10.85,10.85,129209.0,10.88,10.88,10.85,10.85,129209.0
2025-02-19 13:40:00,10.86,10.86,10.75,10.84,1087112.0,10.86,10.86,10.75,10.84,1087112.0
2025-02-19 13:45:00,10.84,10.86,10.83,10.86,153660.0,10.84,10.86,10.83,10.86,153660.0
2025-02-19 13:50:00,10.86,10.87,10.84,10.87,97751.0,10.86,10.87,10.84,10.87,97751.0
2025-02-19 13:55:00,10.87,10.89,10.85,10.88,158433.0,10.87,10.89,10.85,10.88,158433.0
2025-02-19 14:00:00,10.88,10.88,10.84,10.85,214068.0,10.88,10.88,10.84,10.85,214068.0
2025-02-19 14:05:00,10.85,10.88,10.85,10.88,168266.0,10.85,10.88,10.85,10.88,168266.0
2025-02-19 14:10:00,10.88,10.88,10.85,10.86,124772.0,10.88,10.88,10.85,10.86,124772.0
2025-02-19 14:15:00,10.86,10.91,10.84,10.91,293389.0,10.86,10.91,10.84,10.91,293389.0
2025-02-19 14:20:00,10.91,10.94,10.9,10.94,68660.0,10.91,10.94,10.9,10.94,68660.0
2025-02-19 14:25:00,10.94,10.94,10.91,10.92,85507.0,10.94,10.94,10.91,10.92,85507.0
2025-02-19 14:30:00,10.93,10.93,10.91,10.91,156359.0,10.93,10.93,10.91,10.91,156359.0
2025-02-19 14:35:00,10.92,10.93,10.9,10.93,143478.0,10.92,10.93,10.9,10.93,143478.0
2025-02-19 14:40:00,10.93,10.93,10.91,10.91,75947.0,10.93,10.93,10.91,10.91,75947.0
2025-02-19 14:45:00,10.92,10.93,10.9,10.91,119794.0,10.92,10.93,10.9,10.91,119794.0
2025-02-19 14:50:00,10.91,10.93,10.89,10.93,82291.0,10.91,10.93,10.89,10.93,82291.0
2025-02-19 14:55:00,10.93,10.94,10.91,10.94,163821.0,10.93,10.94,10.91,10.94,163821.0
2025-02-19 15:00:00,10.93,10.96,10.92,10.95,254024.0,10.93,10.96,10.92,10.95,254024.0
2025-02-19 15:05:00,10.95,10.96,10.93,10.94,185989.0,10.95,10.96,10.93,10.94,185989.0
2025-02-19 15:10:00,10.95,10.95,10.93,10.95,89966.0,10.95,10.95,10.93,10.95,89966.0
2025-02-19 15:15:00,10.95,10.98,10.93,10.96,134229.0,10.95,10.98,10.93,10.96,134229.0
2025-02-19 15:20:00,10.96,10.98,10.95,10.96,158134.0,10.96,10.98,10.95,10.96,158134.0
2025-02-19 15:25:00,10.96,10.97,10.94,10.96,222756.0,10.96,10.97,10.94,10.96,222756.0
2025-02-19 15:30:00,10.96,10.99,10.91,10.93,634802.0,10.96,10.99,10.91,10.93,634802.0
2025-02-19 15:35:00,10.93,10.93,10.85,10.86,432211.0,10.93,10.93,10.85,10.86,432211.0
2025-02-19 15:40:00,10.87,10.87,10.81,10.82,514001.0,10.87,10.87,10.81,10.82,514001.0
2025-02-19 15:45:00,10.81,10.85,10.81,10.84,468562.0,10.81,10.85,10.81,10.84,468562.0
2025-02-19 15:50:00,10.84,10.85,10.79,10.8,773366.0,10.84,10.85,10.79,10.8,773366.0
2025-02-19 15:55:00,10.8,10.81,10.77,10.8,1575870.0,10.8,10.81,10.77,10.8,1575870.0
2025-02-20 09:30:00,10.81,10.9,10.68,10.88,436545.0,10.81,10.9,10.68,10.88,436545.0
2025-02-20 09:35:00,10.88,10.97,10.88,10.95,261246.0,10.88,10.97,10.88,10.95,261246.0
2025-02-20 09:40:00,10.95,10.95,10.8,10.88,189988.0,10.95,10.95,10.8,10.88,189988.0
2025-02-20 09:45:00,10.89,10.9,10.75,10.76,127798.0,10.89,10.9,10.75,10.76,127798.0
2025-02-20 09:50:00,10.76,10.77,10.71,10.71,279320.0,10.76,10.77,10.71,10.71,279320.0
2025-02-20 09:55:00,10.71,10.75,10.71,10.75,141119.0,10.71,10.75,10.71,10.75,141119.0
2025-02-20 10:00:00,10.75,10.78,10.73,10.74,130696.0,10.75,10.78,10.73,10.74,130696.0
2025-02-20 10:05:00,10.74,10.74,10.67,10.69,180521.0,10.74,10.74,10.67,10.69,180521.0
2025-02-20 10:10:00,10.69,10.82,10.68,10.81,95323.0,10.69,10.82,10.68,10.81,95323.0
2025-02-20 10:15:00,10.82,10.83,10.77,10.79,169482.0,10.82,10.83,10.77,10.79,169482.0
2025-02-20 10:20:00,10.79,10.84,10.76,10.78,71554.0,10.79,10.84,10.76,10.78,71554.0
2025-02-20 10:25:00,10.78,10.79,10.74,10.75,112269.0,10.78,10.79,10.74,10.75,112269.0
2025-02-20 10:30:00,10.74,10.86,10.73,10.79,426931.0,10.74,10.86,10.73,10.79,426931.0
2025-02-20 10:35:00,10.78,10.79,10.74,10.77,131744.0,10.78,10.79,10.74,10.77,131744.0
2025-02-20 10:40:00,10.77,10.78,10.76,10.78,21605.0,10.77,10.78,10.76,10.78,21605.0
2025-02-20 10:45:00,10.78,10.8,10.76,10.79,115807.0,10.78,10.8,10.76,10.79,115807.0
2025-02-20 10:50:00,10.79,10.79,10.75,10.77,109508.0,10.79,10.79,10.75,10.77,109508.0
2025-02-20 10:55:00,10.77,10.78,10.75,10.78,111871.0,10.77,10.78,10.75,10.78,111871.0
2025-02-20 11:00:00,10.78,10.82,10.77,10.82,51787.0,10.78,10.82,10.77,10.82,51787.0
2025-02-20 11:05:00,10.82,10.82,10.77,10.8,114248.0,10.82,10.82,10.77,10.8,114248.0
2025-02-20 11:10:00,10.8,10.82,10.75,10.76,219719.0,10.8,10.82,10.75,10.76,219719.0
2025-02-20 11:15:00,10.76,10.76,10.7,10.72,240923.0,10.76,10.76,10.7,10.72,240923.0
2025-02-20 11:20:00,10.71,10.73,10.71,10.73,126750.0,10.71,10.73,10.71,10.73,126750.0
2025-02-20 11:25:00,10.72,10.75,10.7,10.71,114725.0,10.72,10.75,10.7,10.71,114725.0
2025-02-20 11:30:00,10.71,10.71,10.66,10.67,237134.0,10.71,10.71,10.66,10.67,237134.0
2025-02-20 11:35:00,10.66,10.68,10.64,10.68,126740.0,10.66,10.68,10.64,10.68,126740.0
2025-02-20 11:40:00,10.68,10.69,10.66,10.69,58236.0,10.68,10.69,10.66,10.69,58236.0
2025-02-20 11:45:00,10.69,10.69,10.66,10.68,112176.0,10.69,10.69,10.66,10.68,112176.0
2025-02-20 11:50:00,10.68,10.7,10.65,10.67,169037.0,10.68,10.7,10.65,10.67,169037.0
2025-02-20 11:55:00,10.67,10.7,10.66,10.67,124792.0,10.67,10.7,10.66,10.67,124792.0
2025-02-20 12:00:00,10.66,10.69,10.65,10.69,95098.0,10.66,10.69,10.65,10.69,95098.0
2025-02-20 12:05:00,10.7,10.72,10.69,10.71,63795.0,10.7,10.72,10.69,10.71,63795.0
2025-02-20 12:10:00,10.71,10.72,10.69,10.7,136162.0,10.71,10.72,10.69,10.7,136162.0
2025-02-20 12:15:00,10.71,10.75,10.69,10.71,176360.0,10.71,10.75,10.69,10.71,176360.0
2025-02-20 12:20:00,10.71,10.71,10.69,10.71,68725.0,10.71,10.71,10.69,10.71,68725.0
2025-02-20 12:25:00,10.71,10.71,10.7,10.71,54408.0,10.71,10.71,10.7,10.71,54408.0
2025-02-20 12:30:00,10.71,10.72,10.69,10.71,80446.0,10.71,10.72,10.69,10.71,80446.0
2025-02-20 12:35:00,10.7,10.71,10.69,10.71,62789.0,10.7,10.71,10.69,10.71,62789.0
2025-02-20 12:40:00,10.71,10.78,10.71,10.78,159886.0,10.71,10.78,10.71,10.78,159886.0
2025-02-20 12:45:00,10.77,10.78,10.76,10.78,48202.0,10.77,10.78,10.76,10.78,48202.0
2025-02-20 12:50:00,10.77,10.79,10.76,10.78,28983.0,10.77,10.79,10.76,10.78,28983.0
2025-02-20 12:55:00,10.79,10.81,10.78,10.8,52544.0,10.79,10.81,10.78,10.8,52544.0
2025-02-20 13:00:00,10.8,10.86,10.8,10.81,183862.0,10.8,10.86,10.8,10.81,183862.0
2025-02-20 13:05:00,10.82,10.83,10.79,10.79,63372.0,10.82,10.83,10.79,10.79,63372.0
2025-02-20 13:10:00,10.79,10.81,10.77,10.78,25302.0,10.79,10.81,10.77,10.78,25302.0
2025-02-20 13:15:00,10.78,10.78,10.74,10.75,43409.0,10.78,10.78,10.74,10.75,43409.0
2025-02-20 13:20:00,10.74,10.77,10.74,10.77,34221.0,10.74,10.77,10.74,10.77,34221.0
2025-02-20 13:25:00,10.77,10.79,10.75,10.77,64629.0,10.77,10.79,10.75,10.77,64629.0
2025-02-20 13:30:00,10.77,10.79,10.69,10.75,257445.0,10.77,10.79,10.69,10.75,257445.0
2025-02-20 13:35:00,10.74,10.83,10.69,10.72,406621.0,10.74,10.83,10.69,10.72,406621.0
2025-02-20 13:40:00,10.73,10.78,10.6,10.61,387310.0,10.73,10.78,10.6,10.61,387310.0
2025-02-20 13:45:00,10.61,10.61,10.09,10.19,3374743.0,10.61,10.61,10.09,10.19,3374743.0
2025-02-20 13:50:00,10.19,10.49,10.18,10.46,1078999.0,10.19,10.49,10.18,10.46,1078999.0
2025-02-20 13:55:00,10.47,10.55,10.44,10.54,466920.0,10.47,10.55,10.44,10.54,466920.0
2025-02-20 14:00:00,10.54,10.54,10.43,10.5,322714.0,10.54,10.54,10.43,10.5,322714.0
2025-02-20 14:05:00,10.5,10.62,10.49,10.58,293467.0,10.5,10.62,10.49,10.58,293467.0
2025-02-20 14:10:00,10.58,10.64,10.55,10.58,165201.0,10.58,10.64,10.55,10.58,165201.0
2025-02-20 14:15:00,10.57,10.57,10.49,10.51,152689.0,10.57,10.57,10.49,10.51,152689.0
2025-02-20 14:20:00,10.51,10.59,10.5,10.51,187746.0,10.51,10.59,10.5,10.51,187746.0
2025-02-20 14:25:00,10.52,10.54,10.48,10.54,283832.0,10.52,10.54,10.48,10.54,283832.0
2025-02-20 14:30:00,10.53,10.57,10.52,10.54,103463.0,10.53,10.57,10.52,10.54,103463.0
2025-02-20 14:35:00,10.54,10.56,10.52,10.55,50562.0,10.54,10.56,10.52,10.55,50562.0
2025-02-20 14:40:00,10.55,10.56,10.53,10.55,118806.0,10.55,10.56,10.53,10.55,118806.0
2025-02-20 14:45:00,10.55,10.59,10.55,10.59,78570.0,10.55,10.59,10.55,10.59,78570.0
2025-02-20 14:50:00,10.59,10.61,10.57,10.59,86094.0,10.59,10.61,10.57,10.59,86094.0
2025-02-20 14:55:00,10.59,10.59,10.55,10.57,63196.0,10.59,10.59,10.55,10.57,63196.0
2025-02-20 15:00:00,10.57,10.59,10.56,10.59,50366.0,10.57,10.59,10.56,10.59,50366.0
2025-02-20 15:05:00,10.59,10.63,10.57,10.59,143634.0,10.59,10.63,10.57,10.59,143634.0
2025-02-20 15:10:00,10.59,10.59,10.54,10.55,134532.0,10.59,10.59,10.54,10.55,134532.0
2025-02-20 15:15:00,10.55,10.59,10.55,10.59,275600.0,10.55,10.59,10.55,10.59,275600.0
2025-02-20 15:20:00,10.59,10.6,10.54,10.59,134614.0,10.59,10.6,10.54,10.59,134614.0
2025-02-20 15:25:00,10.59,10.6,10.58,10.6,76560.0,10.59,10.6,10.58,10.6,76560.0
2025-02-20 15:30:00,10.6,10.6,10.55,10.57,253895.0,10.6,10.6,10.55,10.57,253895.0
2025-02-20 15:35:00,10.57,10.57,10.54,10.54,156026.0,10.57,10.57,10.54,10.54,156026.0
2025-02-20 15:40:00,10.55,10.56,10.52,10.55,134173.0,10.55,10.56,10.52,10.55,134173.0
2025-02-20 15:45:00,10.55,10.58,10.55,10.57,227207.0,10.55,10.58,10.55,10.57,227207.0
2025-02-20 15:50:00,10.57,10.58,10.53,10.55,399755.0,10.57,10.58,10.53,10.55,399755.0
2025-02-20 15:55:00,10.55,10.57,10.48,10.5,1394324.0,10.55,10.57,10.48,10.5,1394324.0
2025-02-21 09:30:00,10.5,10.56,10.42,10.54,424937.0,10.5,10.56,10.42,10.54,424937.0
2025-02-21 09:35:00,10.52,10.53,10.45,10.46,169590.0,10.52,10.53,10.45,10.46,169590.0
2025-02-21 09:40:00,10.46,10.48,10.41,10.43,63871.0,10.46,10.48,10.41,10.43,63871.0
2025-02-21 09:45:00,10.44,10.46,10.38,10.4,235148.0,10.44,10.46,10.38,10.4,235148.0
2025-02-21 09:50:00,10.39,10.41,10.34,10.36,142913.0,10.39,10.41,10.34,10.36,142913.0
2025-02-21 09:55:00,10.36,10.37,10.32,10.32,173988.0,10.36,10.37,10.32,10.32,173988.0
2025-02-21 10:00:00,10.32,10.32,10.25,10.32,176519.0,10.32,10.32,10.25,10.32,176519.0
2025-02-21 10:05:00,10.31,10.33,10.28,10.33,111342.0,10.31,10.33,10.28,10.33,111342.0
2025-02-21 10:10:00,10.33,10.37,10.32,10.37,95310.0,10.33,10.37,10.32,10.37,95310.0
2025-02-21 10:15:00,10.37,10.39,10.35,10.36,122862.0,10.37,10.39,10.35,10.36,122862.0
2025-02-21 10:20:00,10.36,10.4,10.35,10.37,101937.0,10.36,10.4,10.35,10.37,101937.0
2025-02-21 10:25:00,10.36,10.38,10.32,10.35,46854.0,10.36,10.38,10.32,10.35,46854.0
2025-02-21 10:30:00,10.34,10.38,10.34,10.36,55003.0,10.34,10.38,10.34,10.36,55003.0
2025-02-21 10:35:00,10.37,10.4,10.34,10.37,46290.0,10.37,10.4,10.34,10.37,46290.0
2025-02-21 10:40:00,10.36,10.37,10.32,10.33,48439.0,10.36,10.37,10.32,10.33,48439.0
2025-02-21 10:45:00,10.32,10.35,10.31,10.35,84479.0,10.32,10.35,10.31,10.35,84479.0
2025-02-21 10:50:00,10.36,10.36,10.33,10.34,39467.0,10.36,10.36,10.33,10.34,39467.0
2025-02-21 10:55:00,10.34,10.34,10.28,10.29,109105.0,10.34,10.34,10.28,10.29,109105.0
2025-02-21 11:00:00,10.29,10.35,10.29,10.35,69986.0,10.29,10.35,10.29,10.35,69986.0
2025-02-21 11:05:00,10.34,10.35,10.3,10.32,45548.0,10.34,10.35,10.3,10.32,45548.0
2025-02-21 11:10:00,10.32,10.33,10.31,10.33,60239.0,10.32,10.33,10.31,10.33,60239.0
2025-02-21 11:15:00,10.32,10.33,10.31,10.33,66478.0,10.32,10.33,10.31,10.33,66478.0
2025-02-21 11:20:00,10.33,10.34,10.3,10.32,126372.0,10.33,10.34,10.3,10.32,126372.0
2025-02-21 11:25:00,10.32,10.33,10.3,10.31,82677.0,10.32,10.33,10.3,10.31,82677.0
2025-02-21 11:30:00,10.3,10.31,10.26,10.27,96447.0,10.3,10.31,10.26,10.27,96447.0
2025-02-21 11:35:00,10.27,10.3,10.25,10.29,82362.0,10.27,10.3,10.25,10.29,82362.0
2025-02-21 11:40:00,10.3,10.32,10.29,10.3,162743.0,10.3,10.32,10.29,10.3,162743.0
2025-02-21 11:45:00,10.3,10.31,10.27,10.3,83145.0,10.3,10.31,10.27,10.3,83145.0
2025-02-21 11:50:00,10.3,10.31,10.29,10.3,56034.0,10.3,10.31,10.29,10.3,56034.0
2025-02-21 11:55:00,10.31,10.33,10.29,10.32,84104.0,10.31,10.33,10.29,10.32,84104.0
2025-02-21 12:00:00,10.32,10.33,10.29,10.3,69550.0,10.32,10.33,10.29,10.3,69550.0
2025-02-21 12:05:00,10.31,10.32,10.29,10.3,68524.0,10.31,10.32,10.29,10.3,68524.0
2025-02-21 12:10:00,10.3,10.31,10.28,10.29,51232.0,10.3,10.31,10.28,10.29,51232.0
2025-02-21 12:15:00,10.29,10.29,10.26,10.28,85654.0,10.29,10.29,10.26,10.28,85654.0
2025-02-21 12:20:00,10.28,10.29,10.26,10.29,74317.0,10.28,10.29,10.26,10.29,74317.0
2025-02-21 12:25:00,10.29,10.32,10.27,10.28,87511.0,10.29,10.32,10.27,10.28,87511.0
2025-02-21 12:30:00,10.29,10.29,10.26,10.27,59970.0,10.29,10.29,10.26,10.27,59970.0
2025-02-21 12:35:00,10.26,10.26,10.21,10.21,330433.0,10.26,10.26,10.21,10.21,330433.0
2025-02-21 12:40:00,10.21,10.25,10.21,10.24,68574.0,10.21,10.25,10.21,10.24,68574.0
2025-02-21 12:45:00,10.24,10.27,10.23,10.24,75357.0,10.24,10.27,10.23,10.24,75357.0
2025-02-21 12:50:00,10.24,10.24,10.19,10.2,237786.0,10.24,10.24,10.19,10.2,237786.0
2025-02-21 12:55:00,10.2,10.22,10.19,10.2,150331.0,10.2,10.22,10.19,10.2,150331.0
2025-02-21 13:00:00,10.2,10.21,10.16,10.19,177155.0,10.2,10.21,10.16,10.19,177155.0
2025-02-21 13:05:00,10.2,10.22,10.18,10.21,104572.0,10.2,10.22,10.18,10.21,104572.0
2025-02-21 13:10:00,10.21,10.23,10.2,10.23,48215.0,10.21,10.23,10.2,10.23,48215.0
2025-02-21 13:15:00,10.23,10.28,10.22,10.28,106346.0,10.23,10.28,10.22,10.28,106346.0
2025-02-21 13:20:00,10.27,10.28,10.23,10.24,135566.0,10.27,10.28,10.23,10.24,135566.0
2025-02-21 13:25:00,10.24,10.24,10.21,10.21,29741.0,10.24,10.24,10.21,10.21,29741.0
2025-02-21 13:30:00,10.21,10.23,10.19,10.2,83442.0,10.21,10.23,10.19,10.2,83442.0
2025-02-21 13:35:00,10.2,10.23,10.2,10.21,54986.0,10.2,10.23,10.2,10.21,54986.0
2025-02-21 13:40:00,10.21,10.22,10.19,10.2,68742.0,10.21,10.22,10.19,10.2,68742.0
2025-02-21 13:45:00,10.2,10.22,10.19,10.22,47506.0,10.2,10.22,10.19,10.22,47506.0
2025-02-21 13:50:00,10.21,10.23,10.2,10.22,44646.0,10.21,10.23,10.2,10.22,44646.0
2025-02-21 13:55:00,10.22,10.23,10.2,10.22,72893.0,10.22,10.23,10.2,10.22,72893.0
2025-02-21 14:00:00,10.21,10.24,10.19,10.24,383320.0,10.21,10.24,10.19,10.24,383320.0
2025-02-21 14:05:00,10.23,10.24,10.21,10.24,88542.0,10.23,10.24,10.21,10.24,88542.0
2025-02-21 14:10:00,10.23,10.27,10.23,10.27,79084.0,10.23,10.27,10.23,10.27,79084.0
2025-02-21 14:15:00,10.26,10.27,10.24,10.25,105445.0,10.26,10.27,10.24,10.25,105445.0
2025-02-21 14:20:00,10.24,10.25,10.22,10.23,59228.0,10.24,10.25,10.22,10.23,59228.0
2025-02-21 14:25:00,10.23,10.27,10.23,10.26,66338.0,10.23,10.27,10.23,10.26,66338.0
2025-02-21 14:30:00,10.26,10.26,10.2,10.21,54064.0,10.26,10.26,10.2,10.21,54064.0
2025-02-21 14:35:00,10.21,10.22,10.19,10.2,52184.0,10.21,10.22,10.19,10.2,52184.0
2025-02-21 14:40:00,10.2,10.21,10.17,10.18,82025.0,10.2,10.21,10.17,10.18,82025.0
2025-02-21 14:45:00,10.17,10.18,10.15,10.18,109211.0,10.17,10.18,10.15,10.18,109211.0
2025-02-21 14:50:00,10.18,10.22,10.18,10.2,89892.0,10.18,10.22,10.18,10.2,89892.0
2025-02-21 14:55:00,10.21,10.22,10.18,10.19,85524.0,10.21,10.22,10.18,10.19,85524.0
2025-02-21 15:00:00,10.18,10.2,10.17,10.2,40005.0,10.18,10.2,10.17,10.2,40005.0
2025-02-21 15:05:00,10.2,10.23,10.19,10.22,72804.0,10.2,10.23,10.19,10.22,72804.0
2025-02-21 15:10:00,10.22,10.28,10.21,10.26,215345.0,10.22,10.28,10.21,10.26,215345.0
2025-02-21 15:15:00,10.26,10.26,10.23,10.24,94151.0,10.26,10.26,10.23,10.24,94151.0
2025-02-21 15:20:00,10.23,10.25,10.21,10.24,89119.0,10.23,10.25,10.21,10.24,89119.0
2025-02-21 15:25:00,10.24,10.26,10.22,10.25,131996.0,10.24,10.26,10.22,10.25,131996.0
2025-02-21 15:30:00,10.25,10.29,10.24,10.27,82173.0,10.25,10.29,10.24,10.27,82173.0
2025-02-21 15:35:00,10.28,10.3,10.27,10.29,191529.0,10.28,10.3,10.27,10.29,191529.0
2025-02-21 15:40:00,10.29,10.32,10.29,10.32,172492.0,10.29,10.32,10.29,10.32,172492.0
2025-02-21 15:45:00,10.31,10.32,10.28,10.29,158467.0,10.31,10.32,10.28,10.29,158467.0
2025-02-21 15:50:00,10.29,10.33,10.23,10.25,801468.0,10.29,10.33,10.23,10.25,801468.0
2025-02-21 15:55:00,10.25,10.25,10.13,10.15,1330316.0,10.25,10.25,10.13,10.15,1330316.0
2025-02-24 09:30:00,10.1,10.15,10.06,10.09,296276.0,10.1,10.15,10.06,10.09,296276.0
2025-02-24 09:35:00,10.09,10.1,10.04,10.05,171616.0,10.09,10.1,10.04,10.05,171616.0
2025-02-24 09:40:00,10.04,10.11,10.02,10.1,118879.0,10.04,10.11,10.02,10.1,118879.0
2025-02-24 09:45:00,10.11,10.11,10.05,10.05,112381.0,10.11,10.11,10.05,10.05,112381.0
2025-02-24 09:50:00,10.05,10.09,10.03,10.05,88480.0,10.05,10.09,10.03,10.05,88480.0
2025-02-24 09:55:00,10.04,10.06,9.96,9.97,1004661.0,10.04,10.06,9.96,9.97,1004661.0
2025-02-24 10:00:00,9.97,10.07,9.97,10.02,140847.0,9.97,10.07,9.97,10.02,140847.0
2025-02-24 10:05:00,10.02,10.06,10.01,10.05,147987.0,10.02,10.06,10.01,10.05,147987.0
2025-02-24 10:10:00,10.06,10.09,10.05,10.08,160012.0,10.06,10.09,10.05,10.08,160012.0
2025-02-24 10:15:00,10.08,10.12,10.07,10.12,146962.0,10.08,10.12,10.07,10.12,146962.0
2025-02-24 10:20:00,10.12,10.16,10.1,10.13,131616.0,10.12,10.16,10.1,10.13,131616.0
2025-02-24 10:25:00,10.12,10.13,10.09,10.1,48619.0,10.12,10.13,10.09,10.1,48619.0
2025-02-24 10:30:00,10.1,10.11,10.08,10.11,44771.0,10.1,10.11,10.08,10.11,44771.0
2025-02-24 10:35:00,10.1,10.11,10.08,10.1,46588.0,10.1,10.11,10.08,10.1,46588.0
2025-02-24 10:40:00,10.1,10.12,10.1,10.11,39067.0,10.1,10.12,10.1,10.11,39067.0
2025-02-24 10:45:00,10.11,10.11,10.09,10.1,46792.0,10.11,10.11,10.09,10.1,46792.0
2025-02-24 10:50:00,10.1,10.12,10.07,10.08,57845.0,10.1,10.12,10.07,10.08,57845.0
2025-02-24 10:55:00,10.08,10.09,10.07,10.09,37778.0,10.08,10.09,10.07,10.09,37778.0
2025-02-24 11:00:00,10.09,10.1,10.07,10.08,70244.0,10.09,10.1,10.07,10.08,70244.0
2025-02-24 11:05:00,10.08,10.09,10.06,10.08,39687.0,10.08,10.09,10.06,10.08,39687.0
2025-02-24 11:10:00,10.08,10.1,10.06,10.1,52359.0,10.08,10.1,10.06,10.1,52359.0
2025-02-24 11:15:00,10.1,10.12,10.09,10.1,47102.0,10.1,10.12,10.09,10.1,47102.0
2025-02-24 11:20:00,10.1,10.11,10.08,10.09,39410.0,10.1,10.11,10.08,10.09,39410.0
2025-02-24 11:25:00,10.09,10.15,10.08,10.15,90678.0,10.09,10.15,10.08,10.15,90678.0
2025-02-24 11:30:00,10.15,10.17,10.14,10.16,115502.0,10.15,10.17,10.14,10.16,115502.0
2025-02-24 11:35:00,10.17,10.24,10.16,10.21,840209.0,10.17,10.24,10.16,10.21,840209.0
2025-02-24 11:40:00,10.21,10.27,10.21,10.27,129737.0,10.21,10.27,10.21,10.27,129737.0
2025-02-24 11:45:00,10.27,10.3,10.26,10.29,97316.0,10.27,10.3,10.26,10.29,97316.0
2025-02-24 11:50:00,10.3,10.31,10.25,10.27,62685.0,10.3,10.31,10.25,10.27,62685.0
2025-02-24 11:55:00,10.26,10.27,10.18,10.2,219505.0,10.26,10.27,10.18,10.2,219505.0
2025-02-24 12:00:00,10.21,10.24,10.2,10.24,62279.0,10.21,10.24,10.2,10.24,62279.0
2025-02-24 12:05:00,10.24,10.32,10.23,10.27,308951.0,10.24,10.32,10.23,10.27,308951.0
2025-02-24 12:10:00,10.28,10.34,10.26,10.33,122730.0,10.28,10.34,10.26,10.33,122730.0
2025-02-24 12:15:00,10.33,10.34,10.31,10.31,51068.0,10.33,10.34,10.31,10.31,51068.0
2025-02-24 12:20:00,10.31,10.33,10.31,10.32,39097.0,10.31,10.33,10.31,10.32,39097.0
2025-02-24 12:25:00,10.31,10.36,10.3,10.35,105896.0,10.31,10.36,10.3,10.35,105896.0
2025-02-24 12:30:00,10.35,10.37,10.35,10.37,149572.0,10.35,10.37,10.35,10.37,149572.0
2025-02-24 12:35:00,10.36,10.41,10.35,10.4,78643.0,10.36,10.41,10.35,10.4,78643.0
2025-02-24 12:40:00,10.39,10.41,10.39,10.4,41054.0,10.39,10.41,10.39,10.4,41054.0
2025-02-24 12:45:00,10.4,10.4,10.35,10.36,52530.0,10.4,10.4,10.35,10.36,52530.0
2025-02-24 12:50:00,10.36,10.38,10.35,10.38,67672.0,10.36,10.38,10.35,10.38,67672.0
2025-02-24 12:55:00,10.38,10.4,10.37,10.38,112607.0,10.38,10.4,10.37,10.38,112607.0
2025-02-24 13:00:00,10.38,10.38,10.34,10.35,221117.0,10.38,10.38,10.34,10.35,221117.0
2025-02-24 13:05:00,10.35,10.42,10.35,10.41,202614.0,10.35,10.42,10.35,10.41,202614.0
2025-02-24 13:10:00,10.42,10.45,10.41,10.44,268915.0,10.42,10.45,10.41,10.44,268915.0
2025-02-24 13:15:00,10.44,10.47,10.42,10.43,165680.0,10.44,10.47,10.42,10.43,165680.0
2025-02-24 13:20:00,10.43,10.43,10.4,10.41,73806.0,10.43,10.43,10.4,10.41,73806.0
2025-02-24 13:25:00,10.41,10.43,10.38,10.38,119448.0,10.41,10.43,10.38,10.38,119448.0
2025-02-24 13:30:00,10.38,10.41,10.37,10.4,116896.0,10.38,10.41,10.37,10.4,116896.0
2025-02-24 13:35:00,10.4,10.43,10.39,10.43,52673.0,10.4,10.43,10.39,10.43,52673.0
2025-02-24 13:40:00,10.42,10.43,10.41,10.42,47895.0,10.42,10.43,10.41,10.42,47895.0
2025-02-24 13:45:00,10.42,10.42,10.4,10.41,51149.0,10.42,10.42,10.4,10.41,51149.0
2025-02-24 13:50:00,10.41,10.43,10.39,10.43,75825.0,10.41,10.43,10.39,10.43,75825.0
2025-02-24 13:55:00,10.43,10.44,10.42,10.44,59753.0,10.43,10.44,10.42,10.44,59753.0
2025-02-24 14:00:00,10.44,10.46,10.43,10.45,107152.0,10.44,10.46,10.43,10.45,107152.0
2025-02-24 14:05:00,10.46,10.54,10.45,10.52,304978.0,10.46,10.54,10.45,10.52,304978.0
2025-02-24 14:10:00,10.52,10.53,10.49,10.52,250383.0,10.52,10.53,10.49,10.52,250383.0
2025-02-24 14:15:00,10.52,10.54,10.51,10.53,173373.0,10.52,10.54,10.51,10.53,173373.0
2025-02-24 14:20:00,10.53,10.56,10.53,10.55,117240.0,10.53,10.56,10.53,10.55,117240.0
2025-02-24 14:25:00,10.54,10.64,10.54,10.62,379962.0,10.54,10.64,10.54,10.62,379962.0
2025-02-24 14:30:00,10.63,10.76,10.62,10.68,502944.0,10.63,10.76,10.62,10.68,502944.0
2025-02-24 14:35:00,10.68,10.71,10.61,10.71,294777.0,10.68,10.71,10.61,10.71,294777.0
2025-02-24 14:40:00,10.71,10.8,10.71,10.77,521971.0,10.71,10.8,10.71,10.77,521971.0
2025-02-24 14:45:00,10.77,10.84,10.75,10.76,720742.0,10.77,10.84,10.75,10.76,720742.0
2025-02-24 14:50:00,10.76,11.11,10.75,10.96,1647400.0,10.76,11.11,10.75,10.96,1647400.0
2025-02-24 14:55:00,10.96,11.01,10.86,10.93,711183.0,10.96,11.01,10.86,10.93,711183.0
2025-02-24 15:00:00,10.93,11.01,10.9,10.97,759259.0,10.93,11.01,10.9,10.97,759259.0
2025-02-24 15:05:00,10.97,11.05,10.92,11.03,754538.0,10.97,11.05,10.92,11.03,754538.0
2025-02-24 15:10:00,11.02,11.06,10.97,10.97,446578.0,11.02,11.06,10.97,10.97,446578.0
2025-02-24 15:15:00,10.97,11.01,10.93,11.0,476624.0,10.97,11.01,10.93,11.0,476624.0
2025-02-24 15:20:00,11.01,11.01,10.9,10.94,439341.0,11.01,11.01,10.9,10.94,439341.0
2025-02-24 15:25:00,10.94,10.94,10.88,10.89,549318.0,10.94,10.94,10.88,10.89,549318.0
2025-02-24 15:30:00,10.89,10.94,10.86,10.88,399825.0,10.89,10.94,10.86,10.88,399825.0
2025-02-24 15:35:00,10.88,10.9,10.81,10.9,548458.0,10.88,10.9,10.81,10.9,548458.0
2025-02-24 15:40:00,10.9,10.91,10.87,10.91,268391.0,10.9,10.91,10.87,10.91,268391.0
2025-02-24 15:45:00,10.91,10.91,10.82,10.84,596461.0,10.91,10.91,10.82,10.84,596461.0
2025-02-24 15:50:00,10.84,10.89,10.8,10.84,808253.0,10.84,10.89,10.8,10.84,808253.0
2025-02-24 15:55:00,10.84,10.85,10.79,10.82,1493324.0,10.84,10.85,10.79,10.82,1493324.0
2025-02-25 09:30:00,10.91,11.0,10.84,10.89,407321.0,10.91,11.0,10.84,10.89,407321.0
2025-02-25 09:35:00,10.89,10.9,10.8,10.88,386347.0,10.89,10.9,10.8,10.88,386347.0
2025-02-25 09:40:00,10.88,10.96,10.85,10.95,267408.0,10.88,10.96,10.85,10.95,267408.0
2025-02-25 09:45:00,10.95,10.95,10.87,10.88,145774.0,10.95,10.95,10.87,10.88,145774.0
2025-02-25 09:50:00,10.88,10.97,10.88,10.93,126494.0,10.88,10.97,10.88,10.93,126494.0
2025-02-25 09:55:00,10.93,10.94,10.85,10.87,111172.0,10.93,10.94,10.85,10.87,111172.0
2025-02-25 10:00:00,10.87,10.87,10.76,10.77,305538.0,10.87,10.87,10.76,10.77,305538.0
2025-02-25 10:05:00,10.77,10.81,10.72,10.77,203669.0,10.77,10.81,10.72,10.77,203669.0
2025-02-25 10:10:00,10.77,10.86,10.75,10.85,147325.0,10.77,10.86,10.75,10.85,147325.0
2025-02-25 10:15:00,10.85,10.9,10.84,10.88,208523.0,10.85,10.9,10.84,10.88,208523.0
2025-02-25 10:20:00,10.88,10.89,10.85,10.88,138998.0,10.88,10.89,10.85,10.88,138998.0
2025-02-25 10:25:00,10.88,10.89,10.82,10.86,231523.0,10.88,10.89,10.82,10.86,231523.0
2025-02-25 10:30:00,10.86,10.87,10.8,10.84,105802.0,10.86,10.87,10.8,10.84,105802.0
2025-02-25 10:35:00,10.84,10.85,10.76,10.77,205448.0,10.84,10.85,10.76,10.77,205448.0
2025-02-25 10:40:00,10.77,10.86,10.76,10.85,105979.0,10.77,10.86,10.76,10.85,105979.0
2025-02-25 10:45:00,10.85,10.85,10.8,10.85,62759.0,10.85,10.85,10.8,10.85,62759.0
2025-02-25 10:50:00,10.85,10.85,10.8,10.83,92346.0,10.85,10.85,10.8,10.83,92346.0
2025-02-25 10:55:00,10.83,10.84,10.79,10.84,120042.0,10.83,10.84,10.79,10.84,120042.0
2025-02-25 11:00:00,10.84,10.93,10.83,10.93,254300.0,10.84,10.93,10.83,10.93,254300.0
2025-02-25 11:05:00,10.92,11.0,10.91,11.0,267400.0,10.92,11.0,10.91,11.0,267400.0
2025-02-25 11:10:00,11.0,11.0,10.93,10.98,131244.0,11.0,11.0,10.93,10.98,131244.0
2025-02-25 11:15:00,10.97,11.02,10.97,11.01,305282.0,10.97,11.02,10.97,11.01,305282.0
2025-02-25 11:20:00,11.01,11.13,11.0,11.07,1563216.0,11.01,11.13,11.0,11.07,1563216.0
2025-02-25 11:25:00,11.07,11.09,11.03,11.07,176695.0,11.07,11.09,11.03,11.07,176695.0
2025-02-25 11:30:00,11.06,11.09,11.01,11.03,202689.0,11.06,11.09,11.01,11.03,202689.0
2025-02-25 11:35:00,11.03,11.21,11.01,11.18,1053851.0,11.03,11.21,11.01,11.18,1053851.0
2025-02-25 11:40:00,11.18,11.29,11.14,11.24,888975.0,11.18,11.29,11.14,11.24,888975.0
2025-02-25 11:45:00,11.24,11.24,11.15,11.18,155248.0,11.24,11.24,11.15,11.18,155248.0
2025-02-25 11:50:00,11.18,11.2,11.13,11.19,125897.0,11.18,11.2,11.13,11.19,125897.0
2025-02-25 11:55:00,11.2,11.21,11.13,11.16,176363.0,11.2,11.21,11.13,11.16,176363.0
2025-02-25 12:00:00,11.15,11.15,11.1,11.12,85540.0,11.15,11.15,11.1,11.12,85540.0
2025-02-25 12:05:00,11.11,11.12,11.07,11.08,87022.0,11.11,11.12,11.07,11.08,87022.0
2025-02-25 12:10:00,11.08,11.15,11.07,11.15,95273.0,11.08,11.15,11.07,11.15,95273.0
2025-02-25 12:15:00,11.15,11.19,11.14,11.17,124118.0,11.15,11.19,11.14,11.17,124118.0
2025-02-25 12:20:00,11.16,11.2,11.15,11.19,130421.0,11.16,11.2,11.15,11.19,130421.0
2025-02-25 12:25:00,11.19,11.22,11.18,11.22,70883.0,11.19,11.22,11.18,11.22,70883.0
2025-02-25 12:30:00,11.22,11.25,11.21,11.23,142064.0,11.22,11.25,11.21,11.23,142064.0
2025-02-25 12:35:00,11.22,11.26,11.2,11.26,80240.0,11.22,11.26,11.2,11.26,80240.0
2025-02-25 12:40:00,11.26,11.29,11.22,11.25,144523.0,11.26,11.29,11.22,11.25,144523.0
2025-02-25 12:45:00,11.25,11.25,11.18,11.2,207418.0,11.25,11.25,11.18,11.2,207418.0
2025-02-25 12:50:00,11.2,11.23,11.19,11.22,153946.0,11.2,11.23,11.19,11.22,153946.0
2025-02-25 12:55:00,11.22,11.23,11.19,11.21,59291.0,11.22,11.23,11.19,11.21,59291.0
2025-02-25 13:00:00,11.21,11.29,11.21,11.29,98676.0,11.21,11.29,11.21,11.29,98676.0
2025-02-25 13:05:00,11.29,11.43,11.28,11.41,1550555.0,11.29,11.43,11.28,11.41,1550555.0
2025-02-25 13:10:00,11.4,11.44,11.33,11.37,347488.0,11.4,11.44,11.33,11.37,347488.0
2025-02-25 13:15:00,11.37,11.39,11.3,11.34,213393.0,11.37,11.39,11.3,11.34,213393.0
2025-02-25 13:20:00,11.34,11.34,11.3,11.33,87538.0,11.34,11.34,11.3,11.33,87538.0
2025-02-25 13:25:00,11.34,11.34,11.25,11.26,76037.0,11.34,11.34,11.25,11.26,76037.0
2025-02-25 13:30:00,11.26,11.36,11.26,11.35,187150.0,11.26,11.36,11.26,11.35,187150.0
2025-02-25 13:35:00,11.35,11.42,11.33,11.35,243565.0,11.35,11.42,11.33,11.35,243565.0
2025-02-25 13:40:00,11.35,11.41,11.33,11.41,83686.0,11.35,11.41,11.33,11.41,83686.0
2025-02-25 13:45:00,11.41,11.44,11.4,11.42,206669.0,11.41,11.44,11.4,11.42,206669.0
2025-02-25 13:50:00,11.42,11.42,11.39,11.4,73909.0,11.42,11.42,11.39,11.4,73909.0
2025-02-25 13:55:00,11.4,11.41,11.37,11.38,107862.0,11.4,11.41,11.37,11.38,107862.0
2025-02-25 14:00:00,11.38,11.39,11.35,11.37,166140.0,11.38,11.39,11.35,11.37,166140.0
2025-02-25 14:05:00,11.38,11.39,11.34,11.39,289526.0,11.38,11.39,11.34,11.39,289526.0
2025-02-25 14:10:00,11.39,11.39,11.3,11.3,82138.0,11.39,11.39,11.3,11.3,82138.0
2025-02-25 14:15:00,11.3,11.32,11.28,11.29,59090.0,11.3,11.32,11.28,11.29,59090.0
2025-02-25 14:20:00,11.3,11.3,11.25,11.26,227509.0,11.3,11.3,11.25,11.26,227509.0
2025-02-25 14:25:00,11.26,11.28,11.23,11.25,220980.0,11.26,11.28,11.23,11.25,220980.0
2025-02-25 14:30:00,11.25,11.26,11.23,11.24,61673.0,11.25,11.26,11.23,11.24,61673.0
2025-02-25 14:35:00,11.23,11.25,11.22,11.24,104692.0,11.23,11.25,11.22,11.24,104692.0
2025-02-25 14:40:00,11.24,11.26,11.23,11.26,49374.0,11.24,11.26,11.23,11.26,49374.0
2025-02-25 14:45:00,11.26,11.31,11.24,11.29,139238.0,11.26,11.31,11.24,11.29,139238.0
2025-02-25 14:50:00,11.29,11.3,11.23,11.24,75065.0,11.29,11.3,11.23,11.24,75065.0
2025-02-25 14:55:00,11.24,11.27,11.18,11.21,204725.0,11.24,11.27,11.18,11.21,204725.0
2025-02-25 15:00:00,11.21,11.23,11.21,11.23,74302.0,11.21,11.23,11.21,11.23,74302.0
2025-02-25 15:05:00,11.23,11.24,11.2,11.21,96148.0,11.23,11.24,11.2,11.21,96148.0
2025-02-25 15:10:00,11.21,11.22,11.17,11.2,104021.0,11.21,11.22,11.17,11.2,104021.0
2025-02-25 15:15:00,11.19,11.23,11.18,11.2,100512.0,11.19,11.23,11.18,11.2,100512.0
2025-02-25 15:20:00,11.21,11.24,11.2,11.23,60317.0,11.21,11.24,11.2,11.23,60317.0
2025-02-25 15:25:00,11.23,11.3,11.22,11.3,213152.0,11.23,11.3,11.22,11.3,213152.0
2025-02-25 15:30:00,11.29,11.3,11.24,11.29,141277.0,11.29,11.3,11.24,11.29,141277.0
2025-02-25 15:35:00,11.29,11.29,11.23,11.25,158622.0,11.29,11.29,11.23,11.25,158622.0
2025-02-25 15:40:00,11.25,11.25,11.21,11.25,262945.0,11.25,11.25,11.21,11.25,262945.0
2025-02-25 15:45:00,11.25,11.29,11.24,11.27,170205.0,11.25,11.29,11.24,11.27,170205.0
2025-02-25 15:50:00,11.28,11.3,11.26,11.29,362987.0,11.28,11.3,11.26,11.29,362987.0
2025-02-25 15:55:00,11.3,11.41,11.29,11.41,1350887.0,11.3,11.41,11.29,11.41,1350887.0
2025-02-26 09:30:00,11.26,11.48,11.26,11.34,454909.0,11.26,11.48,11.26,11.34,454909.0
2025-02-26 09:35:00,11.34,11.42,11.19,11.22,195238.0,11.34,11.42,11.19,11.22,195238.0
2025-02-26 09:40:00,11.21,11.29,11.15,11.23,187599.0,11.21,11.29,11.15,11.23,187599.0
2025-02-26 09:45:00,11.23,11.24,11.13,11.16,217170.0,11.23,11.24,11.13,11.16,217170.0
2025-02-26 09:50:00,11.17,11.2,11.11,11.16,134116.0,11.17,11.2,11.11,11.16,134116.0
2025-02-26 09:55:00,11.15,11.19,11.14,11.18,69455.0,11.15,11.19,11.14,11.18,69455.0
2025-02-26 10:00:00,11.18,11.23,11.14,11.22,175584.0,11.18,11.23,11.14,11.22,175584.0
2025-02-26 10:05:00,11.22,11.3,11.21,11.28,131936.0,11.22,11.3,11.21,11.28,131936.0
2025-02-26 10:10:00,11.29,11.31,11.22,11.23,122436.0,11.29,11.31,11.22,11.23,122436.0
2025-02-26 10:15:00,11.23,11.23,11.18,11.19,107395.0,11.23,11.23,11.18,11.19,107395.0
2025-02-26 10:20:00,11.18,11.23,11.17,11.23,172769.0,11.18,11.23,11.17,11.23,172769.0
2025-02-26 10:25:00,11.23,11.25,11.17,11.25,111844.0,11.23,11.25,11.17,11.25,111844.0
2025-02-26 10:30:00,11.24,11.29,11.21,11.23,316816.0,11.24,11.29,11.21,11.23,316816.0
2025-02-26 10:35:00,11.23,11.27,11.2,11.25,141353.0,11.23,11.27,11.2,11.25,141353.0
2025-02-26 10:40:00,11.25,11.26,11.23,11.24,166180.0,11.25,11.26,11.23,11.24,166180.0
2025-02-26 10:45:00,11.24,11.26,11.22,11.24,79006.0,11.24,11.26,11.22,11.24,79006.0
2025-02-26 10:50:00,11.24,11.31,11.23,11.29,284874.0,11.24,11.31,11.23,11.29,284874.0
2025-02-26 10:55:00,11.29,11.3,11.21,11.23,85317.0,11.29,11.3,11.21,11.23,85317.0
2025-02-26 11:00:00,11.23,11.29,11.22,11.29,141276.0,11.23,11.29,11.22,11.29,141276.0
2025-02-26 11:05:00,11.28,11.29,11.23,11.24,189091.0,11.28,11.29,11.23,11.24,189091.0
2025-02-26 11:10:00,11.24,11.26,11.22,11.25,82011.0,11.24,11.26,11.22,11.25,82011.0
2025-02-26 11:15:00,11.26,11.29,11.25,11.26,125659.0,11.26,11.29,11.25,11.26,125659.0
2025-02-26 11:20:00,11.26,11.27,11.23,11.25,55504.0,11.26,11.27,11.23,11.25,55504.0
2025-02-26 11:25:00,11.25,11.28,11.21,11.21,76048.0,11.25,11.28,11.21,11.21,76048.0
2025-02-26 11:30:00,11.21,11.22,11.16,11.17,170351.0,11.21,11.22,11.16,11.17,170351.0
2025-02-26 11:35:00,11.17,11.22,11.17,11.21,148234.0,11.17,11.22,11.17,11.21,148234.0
2025-02-26 11:40:00,11.2,11.21,11.18,11.2,39424.0,11.2,11.21,11.18,11.2,39424.0
2025-02-26 11:45:00,11.19,11.2,11.18,11.19,138699.0,11.19,11.2,11.18,11.19,138699.0
2025-02-26 11:50:00,11.19,11.19,11.12,11.15,752530.0,11.19,11.19,11.12,11.15,752530.0
2025-02-26 11:55:00,11.13,11.14,11.11,11.13,82050.0,11.13,11.14,11.11,11.13,82050.0
2025-02-26 12:00:00,11.13,11.15,11.11,11.14,62396.0,11.13,11.15,11.11,11.14,62396.0
2025-02-26 12:05:00,11.13,11.18,11.13,11.17,67638.0,11.13,11.18,11.13,11.17,67638.0
2025-02-26 12:10:00,11.18,11.21,11.17,11.19,75848.0,11.18,11.21,11.17,11.19,75848.0
2025-02-26 12:15:00,11.19,11.24,11.18,11.18,95085.0,11.19,11.24,11.18,11.18,95085.0
2025-02-26 12:20:00,11.19,11.2,11.13,11.14,48637.0,11.19,11.2,11.13,11.14,48637.0
2025-02-26 12:25:00,11.15,11.21,11.14,11.19,65175.0,11.15,11.21,11.14,11.19,65175.0
2025-02-26 12:30:00,11.2,11.21,11.14,11.15,53689.0,11.2,11.21,11.14,11.15,53689.0
2025-02-26 12:35:00,11.15,11.15,11.12,11.13,99889.0,11.15,11.15,11.12,11.13,99889.0
2025-02-26 12:40:00,11.13,11.14,11.12,11.13,73894.0,11.13,11.14,11.12,11.13,73894.0
2025-02-26 12:45:00,11.13,11.15,11.11,11.13,134950.0,11.13,11.15,11.11,11.13,134950.0
2025-02-26 12:50:00,11.13,11.14,11.11,11.12,57705.0,11.13,11.14,11.11,11.12,57705.0
2025-02-26 12:55:00,11.12,11.12,11.06,11.11,1527157.0,11.12,11.12,11.06,11.11,1527157.0
2025-02-26 13:00:00,11.11,11.16,11.08,11.16,118864.0,11.11,11.16,11.08,11.16,118864.0
2025-02-26 13:05:00,11.16,11.18,11.14,11.16,86411.0,11.16,11.18,11.14,11.16,86411.0
2025-02-26 13:10:00,11.16,11.16,11.12,11.13,46122.0,11.16,11.16,11.12,11.13,46122.0
2025-02-26 13:15:00,11.13,11.14,11.08,11.1,158529.0,11.13,11.14,11.08,11.1,158529.0
2025-02-26 13:20:00,11.1,11.13,11.09,11.12,86152.0,11.1,11.13,11.09,11.12,86152.0
2025-02-26 13:25:00,11.12,11.13,11.06,11.07,149987.0,11.12,11.13,11.06,11.07,149987.0
2025-02-26 13:30:00,11.07,11.08,10.99,11.03,2065894.0,11.07,11.08,10.99,11.03,2065894.0
2025-02-26 13:35:00,11.03,11.03,10.96,11.01,252423.0,11.03,11.03,10.96,11.01,252423.0
2025-02-26 13:40:00,11.01,11.08,11.01,11.05,514127.0,11.01,11.08,11.01,11.05,514127.0
2025-02-26 13:45:00,11.04,11.05,10.98,11.01,120573.0,11.04,11.05,10.98,11.01,120573.0
2025-02-26 13:50:00,11.01,11.04,11.01,11.04,100755.0,11.01,11.04,11.01,11.04,100755.0
2025-02-26 13:55:00,11.03,11.06,11.02,11.05,176107.0,11.03,11.06,11.02,11.05,176107.0
2025-02-26 14:00:00,11.05,11.06,11.03,11.04,82798.0,11.05,11.06,11.03,11.04,82798.0
2025-02-26 14:05:00,11.05,11.08,11.04,11.05,74293.0,11.05,11.08,11.04,11.05,74293.0
2025-02-26 14:10:00,11.05,11.06,11.04,11.06,66007.0,11.05,11.06,11.04,11.06,66007.0
2025-02-26 14:15:00,11.05,11.08,11.05,11.07,63833.0,11.05,11.08,11.05,11.07,63833.0
2025-02-26 14:20:00,11.07,11.11,11.07,11.1,119651.0,11.07,11.11,11.07,11.1,119651.0
2025-02-26 14:25:00,11.1,11.14,11.09,11.13,103398.0,11.1,11.14,11.09,11.13,103398.0
2025-02-26 14:30:00,11.13,11.17,11.12,11.17,103662.0,11.13,11.17,11.12,11.17,103662.0
2025-02-26 14:35:00,11.16,11.17,11.13,11.14,73207.0,11.16,11.17,11.13,11.14,73207.0
2025-02-26 14:40:00,11.13,11.15,11.13,11.15,40442.0,11.13,11.15,11.13,11.15,40442.0
2025-02-26 14:45:00,11.15,11.15,11.14,11.14,23076.0,11.15,11.15,11.14,11.14,23076.0
2025-02-26 14:50:00,11.15,11.2,11.11,11.18,214487.0,11.15,11.2,11.11,11.18,214487.0
2025-02-26 14:55:00,11.19,11.19,11.14,11.14,321552.0,11.19,11.19,11.14,11.14,321552.0
2025-02-26 15:00:00,11.15,11.16,11.13,11.15,94032.0,11.15,11.16,11.13,11.15,94032.0
2025-02-26 15:05:00,11.15,11.19,11.14,11.17,57916.0,11.15,11.19,11.14,11.17,57916.0
2025-02-26 15:10:00,11.18,11.18,11.14,11.15,110182.0,11.18,11.18,11.14,11.15,110182.0
2025-02-26 15:15:00,11.16,11.16,11.14,11.16,66460.0,11.16,11.16,11.14,11.16,66460.0
2025-02-26 15:20:00,11.16,11.16,11.14,11.16,109368.0,11.16,11.16,11.14,11.16,109368.0
2025-02-26 15:25:00,11.16,11.16,11.12,11.13,67835.0,11.16,11.16,11.12,11.13,67835.0
2025-02-26 15:30:00,11.13,11.13,11.11,11.11,173403.0,11.13,11.13,11.11,11.11,173403.0
2025-02-26 15:35:00,11.12,11.14,11.1,11.12,153452.0,11.12,11.14,11.1,11.12,153452.0
2025-02-26 15:40:00,11.12,11.12,11.1,11.1,88461.0,11.12,11.12,11.1,11.1,88461.0
2025-02-26 15:45:00,11.1,11.1,11.07,11.08,213244.0,11.1,11.1,11.07,11.08,213244.0
2025-02-26 15:50:00,11.08,11.1,11.03,11.04,308104.0,11.08,11.1,11.03,11.04,308104.0
2025-02-26 15:55:00,11.04,11.05,11.01,11.04,914517.0,11.04,11.05,11.01,11.04,914517.0
2025-02-27 09:30:00,11.68,11.85,11.5,11.62,1487142.0,11.68,11.85,11.5,11.62,1487142.0
2025-02-27 09:35:00,11.62,11.64,11.53,11.6,389865.0,11.62,11.64,11.53,11.6,389865.0
2025-02-27 09:40:00,11.59,11.64,11.53,11.62,318293.0,11.59,11.64,11.53,11.62,318293.0
2025-02-27 09:45:00,11.62,11.67,11.59,11.65,374226.0,11.62,11.67,11.59,11.65,374226.0
2025-02-27 09:50:00,11.64,11.66,11.5,11.6,301484.0,11.64,11.66,11.5,11.6,301484.0
2025-02-27 09:55:00,11.6,11.62,11.49,11.54,240227.0,11.6,11.62,11.49,11.54,240227.0
2025-02-27 10:00:00,11.53,11.55,11.43,11.45,345102.0,11.53,11.55,11.43,11.45,345102.0
2025-02-27 10:05:00,11.45,11.48,11.38,11.38,183030.0,11.45,11.48,11.38,11.38,183030.0
2025-02-27 10:10:00,11.38,11.47,11.36,11.46,323648.0,11.38,11.47,11.36,11.46,323648.0
2025-02-27 10:15:00,11.46,11.5,11.43,11.49,137023.0,11.46,11.5,11.43,11.49,137023.0
2025-02-27 10:20:00,11.49,11.54,11.46,11.49,109179.0,11.49,11.54,11.46,11.49,109179.0
2025-02-27 10:25:00,11.49,11.49,11.45,11.45,123556.0,11.49,11.49,11.45,11.45,123556.0
2025-02-27 10:30:00,11.45,11.48,11.37,11.44,149689.0,11.45,11.48,11.37,11.44,149689.0
2025-02-27 10:35:00,11.43,11.46,11.38,11.4,107377.0,11.43,11.46,11.38,11.4,107377.0
2025-02-27 10:40:00,11.4,11.44,11.37,11.43,115397.0,11.4,11.44,11.37,11.43,115397.0
2025-02-27 10:45:00,11.44,11.45,11.42,11.44,171425.0,11.44,11.45,11.42,11.44,171425.0
2025-02-27 10:50:00,11.43,11.46,11.41,11.45,165476.0,11.43,11.46,11.41,11.45,165476.0
2025-02-27 10:55:00,11.44,11.45,11.41,11.43,243032.0,11.44,11.45,11.41,11.43,243032.0
2025-02-27 11:00:00,11.44,11.5,11.43,11.49,209113.0,11.44,11.5,11.43,11.49,209113.0
2025-02-27 11:05:00,11.48,11.5,11.46,11.49,180330.0,11.48,11.5,11.46,11.49,180330.0
2025-02-27 11:10:00,11.49,11.53,11.46,11.52,227015.0,11.49,11.53,11.46,11.52,227015.0
2025-02-27 11:15:00,11.52,11.57,11.51,11.56,240566.0,11.52,11.57,11.51,11.56,240566.0
2025-02-27 11:20:00,11.56,11.57,11.5,11.53,199632.0,11.56,11.57,11.5,11.53,199632.0
2025-02-27 11:25:00,11.53,11.54,11.49,11.52,219514.0,11.53,11.54,11.49,11.52,219514.0
2025-02-27 11:30:00,11.51,11.64,11.5,11.63,247538.0,11.51,11.64,11.5,11.63,247538.0
2025-02-27 11:35:00,11.62,11.64,11.54,11.55,129240.0,11.62,11.64,11.54,11.55,129240.0
2025-02-27 11:40:00,11.55,11.58,11.54,11.56,54358.0,11.55,11.58,11.54,11.56,54358.0
2025-02-27 11:45:00,11.57,11.57,11.51,11.52,81112.0,11.57,11.57,11.51,11.52,81112.0
2025-02-27 11:50:00,11.52,11.52,11.47,11.49,148970.0,11.52,11.52,11.47,11.49,148970.0
2025-02-27 11:55:00,11.5,11.53,11.48,11.49,90241.0,11.5,11.53,11.48,11.49,90241.0
2025-02-27 12:00:00,11.49,11.51,11.47,11.5,57749.0,11.49,11.51,11.47,11.5,57749.0
2025-02-27 12:05:00,11.5,11.51,11.45,11.46,53370.0,11.5,11.51,11.45,11.46,53370.0
2025-02-27 12:10:00,11.46,11.49,11.44,11.46,80311.0,11.46,11.49,11.44,11.46,80311.0
2025-02-27 12:15:00,11.45,11.46,11.43,11.44,72460.0,11.45,11.46,11.43,11.44,72460.0
2025-02-27 12:20:00,11.44,11.47,11.44,11.46,46032.0,11.44,11.47,11.44,11.46,46032.0
2025-02-27 12:25:00,11.46,11.52,11.46,11.51,63358.0,11.46,11.52,11.46,11.51,63358.0
2025-02-27 12:30:00,11.51,11.52,11.5,11.51,53690.0,11.51,11.52,11.5,11.51,53690.0
2025-02-27 12:35:00,11.51,11.52,11.49,11.49,60979.0,11.51,11.52,11.49,11.49,60979.0
2025-02-27 12:40:00,11.49,11.52,11.47,11.51,67065.0,11.49,11.52,11.47,11.51,67065.0
2025-02-27 12:45:00,11.51,11.53,11.5,11.51,26174.0,11.51,11.53,11.5,11.51,26174.0
2025-02-27 12:50:00,11.51,11.51,11.47,11.49,45556.0,11.51,11.51,11.47,11.49,45556.0
2025-02-27 12:55:00,11.49,11.53,11.49,11.51,55216.0,11.49,11.53,11.49,11.51,55216.0
2025-02-27 13:00:00,11.51,11.53,11.5,11.53,37343.0,11.51,11.53,11.5,11.53,37343.0
2025-02-27 13:05:00,11.53,11.55,11.52,11.53,74621.0,11.53,11.55,11.52,11.53,74621.0
2025-02-27 13:10:00,11.52,11.57,11.52,11.56,58483.0,11.52,11.57,11.52,11.56,58483.0
2025-02-27 13:15:00,11.55,11.57,11.53,11.55,68840.0,11.55,11.57,11.53,11.55,68840.0
2025-02-27 13:20:00,11.55,11.56,11.52,11.54,53297.0,11.55,11.56,11.52,11.54,53297.0
2025-02-27 13:25:00,11.54,11.56,11.5,11.51,98988.0,11.54,11.56,11.5,11.51,98988.0
2025-02-27 13:30:00,11.5,11.52,11.49,11.51,95378.0,11.5,11.52,11.49,11.51,95378.0
2025-02-27 13:35:00,11.51,11.54,11.5,11.54,51069.0,11.51,11.54,11.5,11.54,51069.0
2025-02-27 13:40:00,11.54,11.54,11.52,11.53,33061.0,11.54,11.54,11.52,11.53,33061.0
2025-02-27 13:45:00,11.53,11.6,11.53,11.59,110621.0,11.53,11.6,11.53,11.59,110621.0
2025-02-27 13:50:00,11.59,11.6,11.57,11.59,35211.0,11.59,11.6,11.57,11.59,35211.0
2025-02-27 13:55:00,11.6,11.62,11.59,11.59,70182.0,11.6,11.62,11.59,11.59,70182.0
2025-02-27 14:00:00,11.6,11.6,11.58,11.59,69760.0,11.6,11.6,11.58,11.59,69760.0
2025-02-27 14:05:00,11.6,11.6,11.57,11.58,61458.0,11.6,11.6,11.57,11.58,61458.0
2025-02-27 14:10:00,11.58,11.59,11.56,11.57,42720.0,11.58,11.59,11.56,11.57,42720.0
2025-02-27 14:15:00,11.56,11.62,11.56,11.61,94317.0,11.56,11.62,11.56,11.61,94317.0
2025-02-27 14:20:00,11.61,11.62,11.55,11.56,73053.0,11.61,11.62,11.55,11.56,73053.0
2025-02-27 14:25:00,11.55,11.56,11.49,11.51,126115.0,11.55,11.56,11.49,11.51,126115.0
2025-02-27 14:30:00,11.51,11.51,11.48,11.5,151760.0,11.51,11.51,11.48,11.5,151760.0
2025-02-27 14:35:00,11.5,11.52,11.45,11.46,92401.0,11.5,11.52,11.45,11.46,92401.0
2025-02-27 14:40:00,11.46,11.46,11.4,11.45,137486.0,11.46,11.46,11.4,11.45,137486.0
2025-02-27 14:45:00,11.45,11.51,11.44,11.51,189493.0,11.45,11.51,11.44,11.51,189493.0
2025-02-27 14:50:00,11.5,11.5,11.43,11.45,111427.0,11.5,11.5,11.43,11.45,111427.0
2025-02-27 14:55:00,11.45,11.46,11.43,11.45,71939.0,11.45,11.46,11.43,11.45,71939.0
2025-02-27 15:00:00,11.45,11.46,11.41,11.41,104184.0,11.45,11.46,11.41,11.41,104184.0
2025-02-27 15:05:00,11.42,11.43,11.26,11.33,679939.0,11.42,11.43,11.26,11.33,679939.0
2025-02-27 15:10:00,11.33,11.34,11.28,11.3,140926.0,11.33,11.34,11.28,11.3,140926.0
2025-02-27 15:15:00,11.29,11.31,11.26,11.29,134198.0,11.29,11.31,11.26,11.29,134198.0
2025-02-27 15:20:00,11.29,11.33,11.28,11.29,110338.0,11.29,11.33,11.28,11.29,110338.0
2025-02-27 15:25:00,11.29,11.3,11.23,11.23,240112.0,11.29,11.3,11.23,11.23,240112.0
2025-02-27 15:30:00,11.24,11.29,11.22,11.27,248112.0,11.24,11.29,11.22,11.27,248112.0
2025-02-27 15:35:00,11.27,11.28,11.25,11.27,123566.0,11.27,11.28,11.25,11.27,123566.0
2025-02-27 15:40:00,11.27,11.29,11.25,11.28,162590.0,11.27,11.29,11.25,11.28,162590.0
2025-02-27 15:45:00,11.28,11.29,11.19,11.21,518752.0,11.28,11.29,11.19,11.21,518752.0
2025-02-27 15:50:00,11.21,11.24,11.19,11.21,419125.0,11.21,11.24,11.19,11.21,419125.0
2025-02-27 15:55:00,11.21,11.25,11.21,11.24,791336.0,11.21,11.25,11.21,11.24,791336.0
2025-02-28 09:30:00,10.64,10.93,10.59,10.9,642874.0,10.64,10.93,10.59,10.9,642874.0
2025-02-28 09:35:00,10.91,10.94,10.8,10.82,453968.0,10.91,10.94,10.8,10.82,453968.0
2025-02-28 09:40:00,10.81,11.49,10.48,10.74,6617777.0,10.81,11.49,10.48,10.74,6617777.0
2025-02-28 09:45:00,10.74,10.85,10.6,10.69,811081.0,10.74,10.85,10.6,10.69,811081.0
2025-02-28 09:50:00,10.69,10.74,10.64,10.7,418940.0,10.69,10.74,10.64,10.7,418940.0
2025-02-28 09:55:00,10.7,10.77,10.67,10.69,544304.0,10.7,10.77,10.67,10.69,544304.0
2025-02-28 10:00:00,10.69,10.85,10.63,10.83,853089.0,10.69,10.85,10.63,10.83,853089.0
2025-02-28 10:05:00,10.84,10.89,10.77,10.78,352865.0,10.84,10.89,10.77,10.78,352865.0
2025-02-28 10:10:00,10.78,10.85,10.77,10.8,269997.0,10.78,10.85,10.77,10.8,269997.0
2025-02-28 10:15:00,10.8,10.84,10.75,10.79,272198.0,10.8,10.84,10.75,10.79,272198.0
2025-02-28 10:20:00,10.79,10.84,10.77,10.78,228393.0,10.79,10.84,10.77,10.78,228393.0
2025-02-28 10:25:00,10.77,10.81,10.7,10.8,514250.0,10.77,10.81,10.7,10.8,514250.0
2025-02-28 10:30:00,10.8,10.85,10.78,10.83,240277.0,10.8,10.85,10.78,10.83,240277.0
2025-02-28 10:35:00,10.83,10.87,10.78,10.85,224962.0,10.83,10.87,10.78,10.85,224962.0
2025-02-28 10:40:00,10.85,10.99,10.83,10.91,350414.0,10.85,10.99,10.83,10.91,350414.0
2025-02-28 10:45:00,10.91,10.94,10.86,10.88,149301.0,10.91,10.94,10.86,10.88,149301.0
2025-02-28 10:50:00,10.88,10.93,10.87,10.92,100729.0,10.88,10.93,10.87,10.92,100729.0
2025-02-28 10:55:00,10.92,10.94,10.83,10.83,165959.0,10.92,10.94,10.83,10.83,165959.0
2025-02-28 11:00:00,10.83,10.86,10.81,10.85,145317.0,10.83,10.86,10.81,10.85,145317.0
2025-02-28 11:05:00,10.85,10.86,10.8,10.85,305319.0,10.85,10.86,10.8,10.85,305319.0
2025-02-28 11:10:00,10.84,10.88,10.8,10.83,143838.0,10.84,10.88,10.8,10.83,143838.0
2025-02-28 11:15:00,10.83,10.87,10.79,10.84,527398.0,10.83,10.87,10.79,10.84,527398.0
2025-02-28 11:20:00,10.84,10.85,10.81,10.83,98837.0,10.84,10.85,10.81,10.83,98837.0
2025-02-28 11:25:00,10.83,10.83,10.78,10.79,154671.0,10.83,10.83,10.78,10.79,154671.0
2025-02-28 11:30:00,10.78,10.82,10.78,10.82,173822.0,10.78,10.82,10.78,10.82,173822.0
2025-02-28 11:35:00,10.82,10.84,10.77,10.82,135834.0,10.82,10.84,10.77,10.82,135834.0
2025-02-28 11:40:00,10.82,10.84,10.81,10.81,83461.0,10.82,10.84,10.81,10.81,83461.0
2025-02-28 11:45:00,10.82,10.83,10.8,10.83,286188.0,10.82,10.83,10.8,10.83,286188.0
2025-02-28 11:50:00,10.83,10.83,10.77,10.8,440832.0,10.83,10.83,10.77,10.8,440832.0
2025-02-28 11:55:00,10.8,10.81,10.75,10.77,112258.0,10.8,10.81,10.75,10.77,112258.0
2025-02-28 12:00:00,10.77,10.77,10.67,10.7,265675.0,10.77,10.77,10.67,10.7,265675.0
2025-02-28 12:05:00,10.7,10.75,10.69,10.75,148507.0,10.7,10.75,10.69,10.75,148507.0
2025-02-28 12:10:00,10.75,10.76,10.73,10.74,102634.0,10.75,10.76,10.73,10.74,102634.0
2025-02-28 12:15:00,10.74,10.74,10.7,10.71,125228.0,10.74,10.74,10.7,10.71,125228.0
2025-02-28 12:20:00,10.71,10.71,10.65,10.65,120010.0,10.71,10.71,10.65,10.65,120010.0
2025-02-28 12:25:00,10.65,10.66,10.61,10.65,301246.0,10.65,10.66,10.61,10.65,301246.0
2025-02-28 12:30:00,10.65,10.67,10.64,10.66,146412.0,10.65,10.67,10.64,10.66,146412.0
2025-02-28 12:35:00,10.67,10.67,10.61,10.62,141396.0,10.67,10.67,10.61,10.62,141396.0
2025-02-28 12:40:00,10.62,10.63,10.61,10.63,143425.0,10.62,10.63,10.61,10.63,143425.0
2025-02-28 12:45:00,10.63,10.64,10.61,10.63,111845.0,10.63,10.64,10.61,10.63,111845.0
2025-02-28 12:50:00,10.63,10.65,10.62,10.62,127435.0,10.63,10.65,10.62,10.62,127435.0
2025-02-28 12:55:00,10.62,10.64,10.61,10.62,110336.0,10.62,10.64,10.61,10.62,110336.0
2025-02-28 13:00:00,10.62,10.63,10.61,10.63,74173.0,10.62,10.63,10.61,10.63,74173.0
2025-02-28 13:05:00,10.63,10.66,10.61,10.66,154315.0,10.63,10.66,10.61,10.66,154315.0
2025-02-28 13:10:00,10.66,10.67,10.63,10.66,53934.0,10.66,10.67,10.63,10.66,53934.0
2025-02-28 13:15:00,10.66,10.66,10.61,10.61,80059.0,10.66,10.66,10.61,10.61,80059.0
2025-02-28 13:20:00,10.62,10.62,10.55,10.55,241161.0,10.62,10.62,10.55,10.55,241161.0
2025-02-28 13:25:00,10.55,10.59,10.55,10.59,137698.0,10.55,10.59,10.55,10.59,137698.0
2025-02-28 13:30:00,10.59,10.62,10.57,10.62,185045.0,10.59,10.62,10.57,10.62,185045.0
2025-02-28 13:35:00,10.62,10.64,10.61,10.63,95075.0,10.62,10.64,10.61,10.63,95075.0
2025-02-28 13:40:00,10.63,10.65,10.61,10.63,109503.0,10.63,10.65,10.61,10.63,109503.0
2025-02-28 13:45:00,10.63,10.64,10.59,10.6,70139.0,10.63,10.64,10.59,10.6,70139.0
2025-02-28 13:50:00,10.59,10.64,10.59,10.63,235775.0,10.59,10.64,10.59,10.63,235775.0
2025-02-28 13:55:00,10.63,10.65,10.55,10.55,128115.0,10.63,10.65,10.55,10.55,128115.0
2025-02-28 14:00:00,10.55,10.6,10.55,10.6,120872.0,10.55,10.6,10.55,10.6,120872.0
2025-02-28 14:05:00,10.6,10.64,10.58,10.62,130400.0,10.6,10.64,10.58,10.62,130400.0
2025-02-28 14:10:00,10.62,10.64,10.61,10.63,96284.0,10.62,10.64,10.61,10.63,96284.0
2025-02-28 14:15:00,10.62,10.64,10.62,10.63,38589.0,10.62,10.64,10.62,10.63,38589.0
2025-02-28 14:20:00,10.63,10.63,10.62,10.62,57223.0,10.63,10.63,10.62,10.62,57223.0
2025-02-28 14:25:00,10.63,10.65,10.62,10.63,129859.0,10.63,10.65,10.62,10.63,129859.0
2025-02-28 14:30:00,10.63,10.66,10.62,10.65,86268.0,10.63,10.66,10.62,10.65,86268.0
2025-02-28 14:35:00,10.65,10.67,10.64,10.64,78285.0,10.65,10.67,10.64,10.64,78285.0
2025-02-28 14:40:00,10.65,10.65,10.63,10.63,54824.0,10.65,10.65,10.63,10.63,54824.0
2025-02-28 14:45:00,10.63,10.68,10.62,10.68,245936.0,10.63,10.68,10.62,10.68,245936.0
2025-02-28 14:50:00,10.68,10.69,10.66,10.67,130696.0,10.68,10.69,10.66,10.67,130696.0
2025-02-28 14:55:00,10.67,10.67,10.64,10.66,91021.0,10.67,10.67,10.64,10.66,91021.0
2025-02-28 15:00:00,10.66,10.7,10.65,10.7,95814.0,10.66,10.7,10.65,10.7,95814.0
2025-02-28 15:05:00,10.7,10.72,10.68,10.71,182407.0,10.7,10.72,10.68,10.71,182407.0
2025-02-28 15:10:00,10.71,10.72,10.67,10.7,113117.0,10.71,10.72,10.67,10.7,113117.0
2025-02-28 15:15:00,10.69,10.73,10.69,10.7,117405.0,10.69,10.73,10.69,10.7,117405.0
2025-02-28 15:20:00,10.7,10.71,10.68,10.71,117309.0,10.7,10.71,10.68,10.71,117309.0
2025-02-28 15:25:00,10.71,10.75,10.71,10.72,128813.0,10.71,10.75,10.71,10.72,128813.0
2025-02-28 15:30:00,10.72,10.74,10.7,10.71,177793.0,10.72,10.74,10.7,10.71,177793.0
2025-02-28 15:35:00,10.7,10.74,10.7,10.73,104444.0,10.7,10.74,10.7,10.73,104444.0
2025-02-28 15:40:00,10.73,10.74,10.67,10.68,351836.0,10.73,10.74,10.67,10.68,351836.0
2025-02-28 15:45:00,10.69,10.69,10.63,10.65,369435.0,10.69,10.69,10.63,10.65,369435.0
2025-02-28 15:50:00,10.64,10.65,10.59,10.6,583451.0,10.64,10.65,10.59,10.6,583451.0
2025-02-28 15:55:00,10.6,10.7,10.6,10.69,1644909.0,10.6,10.7,10.6,10.69,1644909.0
2025-03-03 09:30:00,10.7,10.79,10.68,10.75,340812.0,10.7,10.79,10.68,10.75,340812.0
2025-03-03 09:35:00,10.75,10.8,10.7,10.71,236195.0,10.75,10.8,10.7,10.71,236195.0
2025-03-03 09:40:00,10.71,10.77,10.68,10.7,217591.0,10.71,10.77,10.68,10.7,217591.0
2025-03-03 09:45:00,10.71,10.73,10.69,10.71,56125.0,10.71,10.73,10.69,10.71,56125.0
2025-03-03 09:50:00,10.7,10.71,10.65,10.67,72481.0,10.7,10.71,10.65,10.67,72481.0
2025-03-03 09:55:00,10.67,10.69,10.59,10.61,144364.0,10.67,10.69,10.59,10.61,144364.0
2025-03-03 10:00:00,10.6,10.64,10.57,10.6,231970.0,10.6,10.64,10.57,10.6,231970.0
2025-03-03 10:05:00,10.61,10.63,10.58,10.59,107095.0,10.61,10.63,10.58,10.59,107095.0
2025-03-03 10:10:00,10.6,10.62,10.56,10.58,371667.0,10.6,10.62,10.56,10.58,371667.0
2025-03-03 10:15:00,10.58,10.58,10.51,10.53,202306.0,10.58,10.58,10.51,10.53,202306.0
2025-03-03 10:20:00,10.53,10.55,10.46,10.46,428822.0,10.53,10.55,10.46,10.46,428822.0
2025-03-03 10:25:00,10.46,10.47,10.44,10.46,122692.0,10.46,10.47,10.44,10.46,122692.0
2025-03-03 10:30:00,10.46,10.49,10.42,10.44,429780.0,10.46,10.49,10.42,10.44,429780.0
2025-03-03 10:35:00,10.45,10.5,10.43,10.5,109508.0,10.45,10.5,10.43,10.5,109508.0
2025-03-03 10:40:00,10.5,10.5,10.47,10.48,82362.0,10.5,10.5,10.47,10.48,82362.0
2025-03-03 10:45:00,10.47,10.48,10.41,10.42,100414.0,10.47,10.48,10.41,10.42,100414.0
2025-03-03 10:50:00,10.42,10.44,10.4,10.42,80226.0,10.42,10.44,10.4,10.42,80226.0
2025-03-03 10:55:00,10.42,10.47,10.41,10.47,131131.0,10.42,10.47,10.41,10.47,131131.0
2025-03-03 11:00:00,10.48,10.54,10.48,10.52,351624.0,10.48,10.54,10.48,10.52,351624.0
2025-03-03 11:05:00,10.51,10.52,10.48,10.49,245624.0,10.51,10.52,10.48,10.49,245624.0
2025-03-03 11:10:00,10.49,10.52,10.41,10.43,173743.0,10.49,10.52,10.41,10.43,173743.0
2025-03-03 11:15:00,10.43,10.44,10.41,10.43,88987.0,10.43,10.44,10.41,10.43,88987.0
2025-03-03 11:20:00,10.43,10.46,10.42,10.44,110635.0,10.43,10.46,10.42,10.44,110635.0
2025-03-03 11:25:00,10.44,10.44,10.4,10.42,60874.0,10.44,10.44,10.4,10.42,60874.0
2025-03-03 11:30:00,10.42,10.43,10.41,10.43,80128.0,10.42,10.43,10.41,10.43,80128.0
2025-03-03 11:35:00,10.43,10.45,10.42,10.42,116300.0,10.43,10.45,10.42,10.42,116300.0
2025-03-03 11:40:00,10.43,10.45,10.41,10.44,182158.0,10.43,10.45,10.41,10.44,182158.0
2025-03-03 11:45:00,10.44,10.45,10.43,10.45,64758.0,10.44,10.45,10.43,10.45,64758.0
2025-03-03 11:50:00,10.45,10.47,10.42,10.43,105479.0,10.45,10.47,10.42,10.43,105479.0
2025-03-03 11:55:00,10.43,10.44,10.43,10.44,43501.0,10.43,10.44,10.43,10.44,43501.0
2025-03-03 12:00:00,10.44,10.45,10.43,10.44,108881.0,10.44,10.45,10.43,10.44,108881.0
2025-03-03 12:05:00,10.44,10.44,10.4,10.42,194121.0,10.44,10.44,10.4,10.42,194121.0
2025-03-03 12:10:00,10.42,10.42,10.41,10.42,17898.0,10.42,10.42,10.41,10.42,17898.0
2025-03-03 12:15:00,10.42,10.42,10.39,10.41,112436.0,10.42,10.42,10.39,10.41,112436.0
2025-03-03 12:20:00,10.41,10.41,10.4,10.4,31123.0,10.41,10.41,10.4,10.4,31123.0
2025-03-03 12:25:00,10.41,10.41,10.39,10.4,62396.0,10.41,10.41,10.39,10.4,62396.0
2025-03-03 12:30:00,10.4,10.4,10.34,10.35,153171.0,10.4,10.4,10.34,10.35,153171.0
2025-03-03 12:35:00,10.35,10.38,10.34,10.38,197261.0,10.35,10.38,10.34,10.38,197261.0
2025-03-03 12:40:00,10.38,10.38,10.36,10.36,33605.0,10.38,10.38,10.36,10.36,33605.0
2025-03-03 12:45:00,10.37,10.39,10.35,10.36,164276.0,10.37,10.39,10.35,10.36,164276.0
2025-03-03 12:50:00,10.36,10.36,10.29,10.29,220961.0,10.36,10.36,10.29,10.29,220961.0
2025-03-03 12:55:00,10.29,10.3,10.28,10.29,96871.0,10.29,10.3,10.28,10.29,96871.0
2025-03-03 13:00:00,10.29,10.31,10.27,10.29,234384.0,10.29,10.31,10.27,10.29,234384.0
2025-03-03 13:05:00,10.29,10.31,10.28,10.29,83708.0,10.29,10.31,10.28,10.29,83708.0
2025-03-03 13:10:00,10.29,10.31,10.28,10.29,65618.0,10.29,10.31,10.28,10.29,65618.0
2025-03-03 13:15:00,10.29,10.32,10.29,10.32,69586.0,10.29,10.32,10.29,10.32,69586.0
2025-03-03 13:20:00,10.32,10.32,10.27,10.27,80141.0,10.32,10.32,10.27,10.27,80141.0
2025-03-03 13:25:00,10.28,10.29,10.25,10.26,103957.0,10.28,10.29,10.25,10.26,103957.0
2025-03-03 13:30:00,10.26,10.28,10.25,10.26,428943.0,10.26,10.28,10.25,10.26,428943.0
2025-03-03 13:35:00,10.26,10.28,10.25,10.26,67544.0,10.26,10.28,10.25,10.26,67544.0
2025-03-03 13:40:00,10.26,10.28,10.25,10.27,69921.0,10.26,10.28,10.25,10.27,69921.0
2025-03-03 13:45:00,10.27,10.31,10.25,10.28,112569.0,10.27,10.31,10.25,10.28,112569.0
2025-03-03 13:50:00,10.28,10.28,10.25,10.26,131003.0,10.28,10.28,10.25,10.26,131003.0
2025-03-03 13:55:00,10.25,10.28,10.24,10.27,144971.0,10.25,10.28,10.24,10.27,144971.0
2025-03-03 14:00:00,10.27,10.28,10.25,10.28,106658.0,10.27,10.28,10.25,10.28,106658.0
2025-03-03 14:05:00,10.28,10.3,10.27,10.29,105976.0,10.28,10.3,10.27,10.29,105976.0
2025-03-03 14:10:00,10.29,10.33,10.29,10.32,75884.0,10.29,10.33,10.29,10.32,75884.0
2025-03-03 14:15:00,10.32,10.32,10.3,10.3,62251.0,10.32,10.32,10.3,10.3,62251.0
2025-03-03 14:20:00,10.3,10.32,10.28,10.29,64141.0,10.3,10.32,10.28,10.29,64141.0
2025-03-03 14:25:00,10.29,10.3,10.28,10.29,40850.0,10.29,10.3,10.28,10.29,40850.0
2025-03-03 14:30:00,10.29,10.31,10.28,10.29,47097.0,10.29,10.31,10.28,10.29,47097.0
2025-03-03 14:35:00,10.29,10.29,10.27,10.29,100551.0,10.29,10.29,10.27,10.29,100551.0
2025-03-03 14:40:00,10.29,10.31,10.28,10.31,75844.0,10.29,10.31,10.28,10.31,75844.0
2025-03-03 14:45:00,10.3,10.31,10.27,10.27,81473.0,10.3,10.31,10.27,10.27,81473.0
2025-03-03 14:50:00,10.28,10.29,10.24,10.26,332140.0,10.28,10.29,10.24,10.26,332140.0
2025-03-03 14:55:00,10.26,10.27,10.24,10.25,128410.0,10.26,10.27,10.24,10.25,128410.0
2025-03-03 15:00:00,10.24,10.24,10.16,10.19,262579.0,10.24,10.24,10.16,10.19,262579.0
2025-03-03 15:05:00,10.19,10.2,10.16,10.17,140565.0,10.19,10.2,10.16,10.17,140565.0
2025-03-03 15:10:00,10.17,10.22,10.14,10.21,485165.0,10.17,10.22,10.14,10.21,485165.0
2025-03-03 15:15:00,10.2,10.21,10.18,10.19,243300.0,10.2,10.21,10.18,10.19,243300.0
2025-03-03 15:20:00,10.19,10.19,10.17,10.18,111683.0,10.19,10.19,10.17,10.18,111683.0
2025-03-03 15:25:00,10.18,10.18,10.14,10.15,166531.0,10.18,10.18,10.14,10.15,166531.0
2025-03-03 15:30:00,10.15,10.27,10.14,10.26,547770.0,10.15,10.27,10.14,10.26,547770.0
2025-03-03 15:35:00,10.26,10.26,10.21,10.22,397615.0,10.26,10.26,10.21,10.22,397615.0
2025-03-03 15:40:00,10.22,10.23,10.17,10.2,395699.0,10.22,10.23,10.17,10.2,395699.0
2025-03-03 15:45:00,10.2,10.25,10.19,10.25,308451.0,10.2,10.25,10.19,10.25,308451.0
2025-03-03 15:50:00,10.25,10.27,10.21,10.27,332935.0,10.25,10.27,10.21,10.27,332935.0
2025-03-03 15:55:00,10.27,10.28,10.25,10.26,805694.0,10.27,10.28,10.25,10.26,805694.0
2025-03-04 09:30:00,10.77,10.9,10.7,10.81,1789909.0,10.77,10.9,10.7,10.81,1789909.0
2025-03-04 09:35:00,10.81,10.87,10.72,10.76,1143352.0,10.81,10.87,10.72,10.76,1143352.0
2025-03-04 09:40:00,10.76,10.89,10.73,10.78,706136.0,10.76,10.89,10.73,10.78,706136.0
2025-03-04 09:45:00,10.78,10.84,10.74,10.84,598037.0,10.78,10.84,10.74,10.84,598037.0
2025-03-04 09:50:00,10.84,10.96,10.83,10.91,2511599.0,10.84,10.96,10.83,10.91,2511599.0
2025-03-04 09:55:00,10.91,10.99,10.88,10.97,663595.0,10.91,10.99,10.88,10.97,663595.0
2025-03-04 10:00:00,10.99,11.1,10.97,11.02,2092208.0,10.99,11.1,10.97,11.02,2092208.0
2025-03-04 10:05:00,11.02,11.02,10.92,11.0,595200.0,11.02,11.02,10.92,11.0,595200.0
2025-03-04 10:10:00,11.0,11.02,10.94,10.97,730042.0,11.0,11.02,10.94,10.97,730042.0
2025-03-04 10:15:00,10.96,10.99,10.93,10.96,316479.0,10.96,10.99,10.93,10.96,316479.0
2025-03-04 10:20:00,10.96,10.99,10.94,10.99,267361.0,10.96,10.99,10.94,10.99,267361.0
2025-03-04 10:25:00,10.99,11.02,10.96,11.01,362991.0,10.99,11.02,10.96,11.01,362991.0
2025-03-04 10:30:00,11.01,11.04,10.97,11.0,411673.0,11.01,11.04,10.97,11.0,411673.0
2025-03-04 10:35:00,11.0,11.01,10.93,10.94,230988.0,11.0,11.01,10.93,10.94,230988.0
2025-03-04 10:40:00,10.94,10.94,10.88,10.92,258591.0,10.94,10.94,10.88,10.92,258591.0
2025-03-04 10:45:00,10.91,10.94,10.9,10.94,131646.0,10.91,10.94,10.9,10.94,131646.0
2025-03-04 10:50:00,10.94,10.94,10.89,10.91,457102.0,10.94,10.94,10.89,10.91,457102.0
2025-03-04 10:55:00,10.91,10.97,10.9,10.96,192395.0,10.91,10.97,10.9,10.96,192395.0
2025-03-04 11:00:00,10.96,10.99,10.92,10.94,198396.0,10.96,10.99,10.92,10.94,198396.0
2025-03-04 11:05:00,10.94,10.94,10.88,10.94,290300.0,10.94,10.94,10.88,10.94,290300.0
2025-03-04 11:10:00,10.94,10.95,10.89,10.89,284737.0,10.94,10.95,10.89,10.89,284737.0
2025-03-04 11:15:00,10.9,10.91,10.87,10.88,211242.0,10.9,10.91,10.87,10.88,211242.0
2025-03-04 11:20:00,10.88,10.92,10.88,10.89,271793.0,10.88,10.92,10.88,10.89,271793.0
2025-03-04 11:25:00,10.88,10.91,10.88,10.91,183756.0,10.88,10.91,10.88,10.91,183756.0
2025-03-04 11:30:00,10.91,10.96,10.9,10.94,176301.0,10.91,10.96,10.9,10.94,176301.0
2025-03-04 11:35:00,10.94,10.94,10.89,10.91,126472.0,10.94,10.94,10.89,10.91,126472.0
2025-03-04 11:40:00,10.92,10.93,10.89,10.93,345088.0,10.92,10.93,10.89,10.93,345088.0
2025-03-04 11:45:00,10.93,10.95,10.91,10.95,276686.0,10.93,10.95,10.91,10.95,276686.0
2025-03-04 11:50:00,10.95,10.97,10.92,10.93,207447.0,10.95,10.97,10.92,10.93,207447.0
2025-03-04 11:55:00,10.93,10.96,10.92,10.96,136853.0,10.93,10.96,10.92,10.96,136853.0
2025-03-04 12:00:00,10.96,11.0,10.95,11.0,283073.0,10.96,11.0,10.95,11.0,283073.0
2025-03-04 12:05:00,11.0,11.25,10.95,11.06,1961429.0,11.0,11.25,10.95,11.06,1961429.0
2025-03-04 12:10:00,11.05,11.13,11.05,11.08,583879.0,11.05,11.13,11.05,11.08,583879.0
2025-03-04 12:15:00,11.08,11.09,11.04,11.07,346713.0,11.08,11.09,11.04,11.07,346713.0
2025-03-04 12:20:00,11.07,11.08,11.06,11.07,184044.0,11.07,11.08,11.06,11.07,184044.0
2025-03-04 12:25:00,11.08,11.09,11.04,11.07,279250.0,11.08,11.09,11.04,11.07,279250.0
2025-03-04 12:30:00,11.07,11.08,11.05,11.07,208755.0,11.07,11.08,11.05,11.07,208755.0
2025-03-04 12:35:00,11.07,11.07,11.03,11.04,233030.0,11.07,11.07,11.03,11.04,233030.0
2025-03-04 12:40:00,11.04,11.06,10.99,11.03,304642.0,11.04,11.06,10.99,11.03,304642.0
2025-03-04 12:45:00,11.03,11.05,11.02,11.03,135273.0,11.03,11.05,11.02,11.03,135273.0
2025-03-04 12:50:00,11.02,11.02,11.0,11.02,173046.0,11.02,11.02,11.0,11.02,173046.0
2025-03-04 12:55:00,11.02,11.03,11.01,11.02,136096.0,11.02,11.03,11.01,11.02,136096.0
2025-03-04 13:00:00,11.02,11.02,10.98,11.0,189817.0,11.02,11.02,10.98,11.0,189817.0
2025-03-04 13:05:00,10.99,11.04,10.99,11.02,249380.0,10.99,11.04,10.99,11.02,249380.0
2025-03-04 13:10:00,11.02,11.09,11.01,11.08,143966.0,11.02,11.09,11.01,11.08,143966.0
2025-03-04 13:15:00,11.08,11.11,11.06,11.07,216405.0,11.08,11.11,11.06,11.07,216405.0
2025-03-04 13:20:00,11.07,11.07,11.01,11.04,169248.0,11.07,11.07,11.01,11.04,169248.0
2025-03-04 13:25:00,11.04,11.06,11.03,11.05,91331.0,11.04,11.06,11.03,11.05,91331.0
2025-03-04 13:30:00,11.06,11.06,11.0,11.02,213445.0,11.06,11.06,11.0,11.02,213445.0
2025-03-04 13:35:00,11.02,11.02,10.99,11.01,103283.0,11.02,11.02,10.99,11.01,103283.0
2025-03-04 13:40:00,11.01,11.01,10.98,11.0,167299.0,11.01,11.01,10.98,11.0,167299.0
2025-03-04 13:45:00,11.0,11.02,10.99,11.0,134376.0,11.0,11.02,10.99,11.0,134376.0
2025-03-04 13:50:00,11.01,11.03,10.99,11.02,134314.0,11.01,11.03,10.99,11.02,134314.0
2025-03-04 13:55:00,11.02,11.06,11.01,11.03,266148.0,11.02,11.06,11.01,11.03,266148.0
2025-03-04 14:00:00,11.02,11.06,11.02,11.04,142013.0,11.02,11.06,11.02,11.04,142013.0
2025-03-04 14:05:00,11.04,11.06,11.03,11.04,131570.0,11.04,11.06,11.03,11.04,131570.0
2025-03-04 14:10:00,11.04,11.05,10.99,11.01,179070.0,11.04,11.05,10.99,11.01,179070.0
2025-03-04 14:15:00,11.01,11.01,10.98,11.01,352404.0,11.01,11.01,10.98,11.01,352404.0
2025-03-04 14:20:00,11.01,11.01,10.99,11.01,166236.0,11.01,11.01,10.99,11.01,166236.0
2025-03-04 14:25:00,11.01,11.02,11.0,11.0,267688.0,11.01,11.02,11.0,11.0,267688.0
2025-03-04 14:30:00,11.0,11.01,11.0,11.0,99491.0,11.0,11.01,11.0,11.0,99491.0
2025-03-04 14:35:00,11.0,11.02,11.0,11.01,147158.0,11.0,11.02,11.0,11.01,147158.0
2025-03-04 14:40:00,11.01,11.02,11.0,11.01,140802.0,11.01,11.02,11.0,11.01,140802.0
2025-03-04 14:45:00,11.01,11.02,11.0,11.01,121258.0,11.01,11.02,11.0,11.01,121258.0
2025-03-04 14:50:00,11.01,11.01,11.0,11.01,45910.0,11.01,11.01,11.0,11.01,45910.0
2025-03-04 14:55:00,11.01,11.04,11.0,11.02,233157.0,11.01,11.04,11.0,11.02,233157.0
2025-03-04 15:00:00,11.02,11.03,10.99,11.01,156977.0,11.02,11.03,10.99,11.01,156977.0
2025-03-04 15:05:00,11.01,11.04,10.99,11.01,218073.0,11.01,11.04,10.99,11.01,218073.0
2025-03-04 15:10:00,11.0,11.01,10.96,11.0,225391.0,11.0,11.01,10.96,11.0,225391.0
2025-03-04 15:15:00,11.0,11.01,10.99,11.0,198401.0,11.0,11.01,10.99,11.0,198401.0
2025-03-04 15:20:00,11.0,11.02,10.99,11.0,355411.0,11.0,11.02,10.99,11.0,355411.0
2025-03-04 15:25:00,11.01,11.01,10.91,10.92,599095.0,11.01,11.01,10.91,10.92,599095.0
2025-03-04 15:30:00,10.92,10.95,10.9,10.94,514204.0,10.92,10.95,10.9,10.94,514204.0
2025-03-04 15:35:00,10.94,10.96,10.91,10.94,397050.0,10.94,10.96,10.91,10.94,397050.0
2025-03-04 15:40:00,10.94,10.94,10.9,10.93,301937.0,10.94,10.94,10.9,10.93,301937.0
2025-03-04 15:45:00,10.92,10.93,10.9,10.92,390945.0,10.92,10.93,10.9,10.92,390945.0
2025-03-04 15:50:00,10.92,10.94,10.85,10.86,906054.0,10.92,10.94,10.85,10.86,906054.0
2025-03-04 15:55:00,10.86,10.87,10.81,10.83,1300594.0,10.86,10.87,10.81,10.83,1300594.0
2025-03-05 09:30:00,10.85,10.95,10.84,10.88,448550.0,10.85,10.95,10.84,10.88,448550.0
2025-03-05 09:35:00,10.88,10.9,10.81,10.88,155944.0,10.88,10.9,10.81,10.88,155944.0
2025-03-05 09:40:00,10.88,10.94,10.87,10.93,96804.0,10.88,10.94,10.87,10.93,96804.0
2025-03-05 09:45:00,10.92,10.97,10.91,10.93,100039.0,10.92,10.97,10.91,10.93,100039.0
2025-03-05 09:50:00,10.93,11.02,10.92,11.02,284890.0,10.93,11.02,10.92,11.02,284890.0
2025-03-05 09:55:00,11.02,11.02,10.9,10.92,260150.0,11.02,11.02,10.9,10.92,260150.0
2025-03-05 10:00:00,10.92,10.99,10.9,10.93,329032.0,10.92,10.99,10.9,10.93,329032.0
2025-03-05 10:05:00,10.92,10.98,10.91,10.92,263792.0,10.92,10.98,10.91,10.92,263792.0
2025-03-05 10:10:00,10.92,10.94,10.89,10.93,263777.0,10.92,10.94,10.89,10.93,263777.0
2025-03-05 10:15:00,10.93,10.94,10.86,10.87,289206.0,10.93,10.94,10.86,10.87,289206.0
2025-03-05 10:20:00,10.86,10.87,10.8,10.81,844265.0,10.86,10.87,10.8,10.81,844265.0
2025-03-05 10:25:00,10.82,10.84,10.8,10.8,307405.0,10.82,10.84,10.8,10.8,307405.0
2025-03-05 10:30:00,10.8,10.82,10.78,10.8,360487.0,10.8,10.82,10.78,10.8,360487.0
2025-03-05 10:35:00,10.8,10.84,10.78,10.82,262215.0,10.8,10.84,10.78,10.82,262215.0
2025-03-05 10:40:00,10.82,10.82,10.76,10.77,183106.0,10.82,10.82,10.76,10.77,183106.0
2025-03-05 10:45:00,10.78,10.82,10.77,10.79,219051.0,10.78,10.82,10.77,10.79,219051.0
2025-03-05 10:50:00,10.79,10.84,10.79,10.82,159213.0,10.79,10.84,10.79,10.82,159213.0
2025-03-05 10:55:00,10.82,10.83,10.73,10.75,400872.0,10.82,10.83,10.73,10.75,400872.0
2025-03-05 11:00:00,10.75,10.75,10.69,10.7,276583.0,10.75,10.75,10.69,10.7,276583.0
2025-03-05 11:05:00,10.7,10.7,10.67,10.68,187541.0,10.7,10.7,10.67,10.68,187541.0
2025-03-05 11:10:00,10.67,10.72,10.66,10.71,209000.0,10.67,10.72,10.66,10.71,209000.0
2025-03-05 11:15:00,10.71,10.72,10.66,10.66,85731.0,10.71,10.72,10.66,10.66,85731.0
2025-03-05 11:20:00,10.67,10.67,10.65,10.66,112821.0,10.67,10.67,10.65,10.66,112821.0
2025-03-05 11:25:00,10.67,10.7,10.65,10.7,87190.0,10.67,10.7,10.65,10.7,87190.0
2025-03-05 11:30:00,10.7,10.7,10.66,10.67,68687.0,10.7,10.7,10.66,10.67,68687.0
2025-03-05 11:35:00,10.67,10.69,10.66,10.69,54044.0,10.67,10.69,10.66,10.69,54044.0
2025-03-05 11:40:00,10.69,10.69,10.64,10.65,98627.0,10.69,10.69,10.64,10.65,98627.0
2025-03-05 11:45:00,10.65,10.66,10.63,10.65,163497.0,10.65,10.66,10.63,10.65,163497.0
2025-03-05 11:50:00,10.65,10.65,10.62,10.63,99296.0,10.65,10.65,10.62,10.63,99296.0
2025-03-05 11:55:00,10.63,10.67,10.62,10.67,129389.0,10.63,10.67,10.62,10.67,129389.0
2025-03-05 12:00:00,10.67,10.71,10.67,10.69,127642.0,10.67,10.71,10.67,10.69,127642.0
2025-03-05 12:05:00,10.7,10.73,10.69,10.71,81238.0,10.7,10.73,10.69,10.71,81238.0
2025-03-05 12:10:00,10.71,10.72,10.69,10.7,77000.0,10.71,10.72,10.69,10.7,77000.0
2025-03-05 12:15:00,10.7,10.71,10.68,10.69,104110.0,10.7,10.71,10.68,10.69,104110.0
2025-03-05 12:20:00,10.69,10.74,10.68,10.74,94301.0,10.69,10.74,10.68,10.74,94301.0
2025-03-05 12:25:00,10.74,10.75,10.72,10.72,95055.0,10.74,10.75,10.72,10.72,95055.0
2025-03-05 12:30:00,10.72,10.74,10.72,10.72,50666.0,10.72,10.74,10.72,10.72,50666.0
2025-03-05 12:35:00,10.72,10.73,10.71,10.72,105578.0,10.72,10.73,10.71,10.72,105578.0
2025-03-05 12:40:00,10.72,10.73,10.7,10.71,123241.0,10.72,10.73,10.7,10.71,123241.0
2025-03-05 12:45:00,10.71,10.71,10.68,10.7,110764.0,10.71,10.71,10.68,10.7,110764.0
2025-03-05 12:50:00,10.7,10.72,10.69,10.71,85294.0,10.7,10.72,10.69,10.71,85294.0
2025-03-05 12:55:00,10.71,10.72,10.66,10.67,167422.0,10.71,10.72,10.66,10.67,167422.0
2025-03-05 13:00:00,10.67,10.7,10.66,10.69,82550.0,10.67,10.7,10.66,10.69,82550.0
2025-03-05 13:05:00,10.69,10.69,10.63,10.65,165390.0,10.69,10.69,10.63,10.65,165390.0
2025-03-05 13:10:00,10.65,10.65,10.61,10.62,87057.0,10.65,10.65,10.61,10.62,87057.0
2025-03-05 13:15:00,10.61,10.63,10.61,10.62,89376.0,10.61,10.63,10.61,10.62,89376.0
2025-03-05 13:20:00,10.61,10.62,10.57,10.6,191150.0,10.61,10.62,10.57,10.6,191150.0
2025-03-05 13:25:00,10.6,10.6,10.57,10.59,121106.0,10.6,10.6,10.57,10.59,121106.0
2025-03-05 13:30:00,10.58,10.59,10.54,10.55,221905.0,10.58,10.59,10.54,10.55,221905.0
2025-03-05 13:35:00,10.54,10.58,10.54,10.58,282135.0,10.54,10.58,10.54,10.58,282135.0
2025-03-05 13:40:00,10.57,10.58,10.5,10.51,457270.0,10.57,10.58,10.5,10.51,457270.0
2025-03-05 13:45:00,10.51,10.59,10.5,10.57,200312.0,10.51,10.59,10.5,10.57,200312.0
2025-03-05 13:50:00,10.57,10.58,10.53,10.53,113738.0,10.57,10.58,10.53,10.53,113738.0
2025-03-05 13:55:00,10.54,10.55,10.53,10.54,79391.0,10.54,10.55,10.53,10.54,79391.0
2025-03-05 14:00:00,10.54,10.55,10.52,10.53,170915.0,10.54,10.55,10.52,10.53,170915.0
2025-03-05 14:05:00,10.53,10.59,10.52,10.58,245199.0,10.53,10.59,10.52,10.58,245199.0
2025-03-05 14:10:00,10.58,10.63,10.57,10.62,118562.0,10.58,10.63,10.57,10.62,118562.0
2025-03-05 14:15:00,10.62,10.62,10.59,10.61,77118.0,10.62,10.62,10.59,10.61,77118.0
2025-03-05 14:20:00,10.61,10.64,10.6,10.63,75077.0,10.61,10.64,10.6,10.63,75077.0
2025-03-05 14:25:00,10.63,10.63,10.6,10.61,178193.0,10.63,10.63,10.6,10.61,178193.0
2025-03-05 14:30:00,10.61,10.63,10.6,10.61,82490.0,10.61,10.63,10.6,10.61,82490.0
2025-03-05 14:35:00,10.6,10.62,10.59,10.61,101012.0,10.6,10.62,10.59,10.61,101012.0
2025-03-05 14:40:00,10.6,10.62,10.6,10.61,107376.0,10.6,10.62,10.6,10.61,107376.0
2025-03-05 14:45:00,10.61,10.62,10.6,10.61,48853.0,10.61,10.62,10.6,10.61,48853.0
2025-03-05 14:50:00,10.61,10.63,10.59,10.61,155812.0,10.61,10.63,10.59,10.61,155812.0
2025-03-05 14:55:00,10.62,10.62,10.59,10.6,198596.0,10.62,10.62,10.59,10.6,198596.0
2025-03-05 15:00:00,10.6,10.61,10.59,10.61,50916.0,10.6,10.61,10.59,10.61,50916.0
2025-03-05 15:05:00,10.61,10.61,10.6,10.61,48267.0,10.61,10.61,10.6,10.61,48267.0
2025-03-05 15:10:00,10.61,10.61,10.57,10.58,81398.0,10.61,10.61,10.57,10.58,81398.0
2025-03-05 15:15:00,10.57,10.58,10.52,10.54,429720.0,10.57,10.58,10.52,10.54,429720.0
2025-03-05 15:20:00,10.54,10.61,10.53,10.61,105886.0,10.54,10.61,10.53,10.61,105886.0
2025-03-05 15:25:00,10.61,10.63,10.6,10.62,152937.0,10.61,10.63,10.6,10.62,152937.0
2025-03-05 15:30:00,10.62,10.63,10.6,10.61,187658.0,10.62,10.63,10.6,10.61,187658.0
2025-03-05 15:35:00,10.62,10.63,10.6,10.63,218885.0,10.62,10.63,10.6,10.63,218885.0
2025-03-05 15:40:00,10.63,10.66,10.61,10.65,555611.0,10.63,10.66,10.61,10.65,555611.0
2025-03-05 15:45:00,10.65,10.66,10.64,10.66,242900.0,10.65,10.66,10.64,10.66,242900.0
2025-03-05 15:50:00,10.65,10.66,10.61,10.65,631497.0,10.65,10.66,10.61,10.65,631497.0
2025-03-05 15:55:00,10.65,10.76,10.64,10.76,2975643.0,10.65,10.76,10.64,10.76,2975643.0
2025-03-06 09:30:00,10.76,10.78,10.58,10.61,296564.0,10.76,10.78,10.58,10.61,296564.0
2025-03-06 09:35:00,10.62,10.7,10.61,10.65,58181.0,10.62,10.7,10.61,10.65,58181.0
2025-03-06 09:40:00,10.65,10.68,10.56,10.58,235592.0,10.65,10.68,10.56,10.58,235592.0
2025-03-06 09:45:00,10.57,10.64,10.57,10.63,99378.0,10.57,10.64,10.57,10.63,99378.0
2025-03-06 09:50:00,10.62,10.64,10.57,10.58,95430.0,10.62,10.64,10.57,10.58,95430.0
2025-03-06 09:55:00,10.58,10.6,10.56,10.59,171772.0,10.58,10.6,10.56,10.59,171772.0
2025-03-06 10:00:00,10.59,10.62,10.56,10.62,140147.0,10.59,10.62,10.56,10.62,140147.0
2025-03-06 10:05:00,10.62,10.64,10.6,10.62,103597.0,10.62,10.64,10.6,10.62,103597.0
2025-03-06 10:10:00,10.63,10.67,10.61,10.65,89947.0,10.63,10.67,10.61,10.65,89947.0
2025-03-06 10:15:00,10.64,10.65,10.62,10.63,136226.0,10.64,10.65,10.62,10.63,136226.0
2025-03-06 10:20:00,10.63,10.68,10.61,10.67,110872.0,10.63,10.68,10.61,10.67,110872.0
2025-03-06 10:25:00,10.67,10.67,10.63,10.66,189069.0,10.67,10.67,10.63,10.66,189069.0
2025-03-06 10:30:00,10.66,10.68,10.65,10.67,84811.0,10.66,10.68,10.65,10.67,84811.0
2025-03-06 10:35:00,10.67,10.7,10.66,10.69,126079.0,10.67,10.7,10.66,10.69,126079.0
2025-03-06 10:40:00,10.69,10.73,10.68,10.71,122861.0,10.69,10.73,10.68,10.71,122861.0
2025-03-06 10:45:00,10.72,10.73,10.65,10.67,190840.0,10.72,10.73,10.65,10.67,190840.0
2025-03-06 10:50:00,10.67,10.69,10.65,10.69,136671.0,10.67,10.69,10.65,10.69,136671.0
2025-03-06 10:55:00,10.69,10.72,10.66,10.7,128592.0,10.69,10.72,10.66,10.7,128592.0
2025-03-06 11:00:00,10.71,10.74,10.7,10.74,160823.0,10.71,10.74,10.7,10.74,160823.0
2025-03-06 11:05:00,10.73,10.74,10.71,10.73,79746.0,10.73,10.74,10.71,10.73,79746.0
2025-03-06 11:10:00,10.73,10.73,10.68,10.69,59843.0,10.73,10.73,10.68,10.69,59843.0
2025-03-06 11:15:00,10.69,10.71,10.68,10.68,45916.0,10.69,10.71,10.68,10.68,45916.0
2025-03-06 11:20:00,10.68,10.69,10.66,10.67,24433.0,10.68,10.69,10.66,10.67,24433.0
2025-03-06 11:25:00,10.67,10.67,10.63,10.65,142978.0,10.67,10.67,10.63,10.65,142978.0
2025-03-06 11:30:00,10.65,10.67,10.61,10.64,82531.0,10.65,10.67,10.61,10.64,82531.0
2025-03-06 11:35:00,10.63,10.65,10.6,10.6,161240.0,10.63,10.65,10.6,10.6,161240.0
2025-03-06 11:40:00,10.6,10.64,10.59,10.64,162432.0,10.6,10.64,10.59,10.64,162432.0
2025-03-06 11:45:00,10.63,10.65,10.62,10.62,95367.0,10.63,10.65,10.62,10.62,95367.0
2025-03-06 11:50:00,10.62,10.65,10.59,10.64,167406.0,10.62,10.65,10.59,10.64,167406.0
2025-03-06 11:55:00,10.64,10.67,10.62,10.65,154198.0,10.64,10.67,10.62,10.65,154198.0
2025-03-06 12:00:00,10.65,10.66,10.61,10.62,113396.0,10.65,10.66,10.61,10.62,113396.0
2025-03-06 12:05:00,10.62,10.62,10.57,10.61,146305.0,10.62,10.62,10.57,10.61,146305.0
2025-03-06 12:10:00,10.62,10.63,10.61,10.62,101733.0,10.62,10.63,10.61,10.62,101733.0
2025-03-06 12:15:00,10.62,10.62,10.59,10.61,128023.0,10.62,10.62,10.59,10.61,128023.0
2025-03-06 12:20:00,10.61,10.63,10.59,10.6,118272.0,10.61,10.63,10.59,10.6,118272.0
2025-03-06 12:25:00,10.6,10.61,10.59,10.61,96767.0,10.6,10.61,10.59,10.61,96767.0
2025-03-06 12:30:00,10.61,10.63,10.6,10.63,93304.0,10.61,10.63,10.6,10.63,93304.0
2025-03-06 12:35:00,10.63,10.64,10.61,10.62,75900.0,10.63,10.64,10.61,10.62,75900.0
2025-03-06 12:40:00,10.62,10.64,10.61,10.62,45508.0,10.62,10.64,10.61,10.62,45508.0
2025-03-06 12:45:00,10.62,10.62,10.58,10.59,110194.0,10.62,10.62,10.58,10.59,110194.0
2025-03-06 12:50:00,10.58,10.6,10.57,10.59,65423.0,10.58,10.6,10.57,10.59,65423.0
2025-03-06 12:55:00,10.59,10.65,10.58,10.65,167924.0,10.59,10.65,10.58,10.65,167924.0
2025-03-06 13:00:00,10.65,10.65,10.61,10.63,228956.0,10.65,10.65,10.61,10.63,228956.0
2025-03-06 13:05:00,10.63,10.65,10.62,10.65,92453.0,10.63,10.65,10.62,10.65,92453.0
2025-03-06 13:10:00,10.65,10.66,10.63,10.65,84445.0,10.65,10.66,10.63,10.65,84445.0
2025-03-06 13:15:00,10.65,10.66,10.64,10.66,62215.0,10.65,10.66,10.64,10.66,62215.0
2025-03-06 13:20:00,10.66,10.66,10.64,10.66,51072.0,10.66,10.66,10.64,10.66,51072.0
2025-03-06 13:25:00,10.66,10.66,10.62,10.63,52245.0,10.66,10.66,10.62,10.63,52245.0
2025-03-06 13:30:00,10.63,10.64,10.61,10.63,54900.0,10.63,10.64,10.61,10.63,54900.0
2025-03-06 13:35:00,10.63,10.64,10.61,10.64,51338.0,10.63,10.64,10.61,10.64,51338.0
2025-03-06 13:40:00,10.63,10.64,10.61,10.63,66168.0,10.63,10.64,10.61,10.63,66168.0
2025-03-06 13:45:00,10.62,10.66,10.62,10.65,61304.0,10.62,10.66,10.62,10.65,61304.0
2025-03-06 13:50:00,10.65,10.66,10.62,10.63,60246.0,10.65,10.66,10.62,10.63,60246.0
2025-03-06 13:55:00,10.63,10.64,10.62,10.63,22506.0,10.63,10.64,10.62,10.63,22506.0
2025-03-06 14:00:00,10.62,10.63,10.61,10.62,45335.0,10.62,10.63,10.61,10.62,45335.0
2025-03-06 14:05:00,10.62,10.65,10.62,10.65,40885.0,10.62,10.65,10.62,10.65,40885.0
2025-03-06 14:10:00,10.65,10.68,10.64,10.68,71525.0,10.65,10.68,10.64,10.68,71525.0
2025-03-06 14:15:00,10.68,10.7,10.66,10.67,79763.0,10.68,10.7,10.66,10.67,79763.0
2025-03-06 14:20:00,10.66,10.68,10.66,10.67,65240.0,10.66,10.68,10.66,10.67,65240.0
2025-03-06 14:25:00,10.66,10.67,10.64,10.65,71743.0,10.66,10.67,10.64,10.65,71743.0
2025-03-06 14:30:00,10.65,10.67,10.63,10.64,93306.0,10.65,10.67,10.63,10.64,93306.0
2025-03-06 14:35:00,10.65,10.67,10.64,10.67,30873.0,10.65,10.67,10.64,10.67,30873.0
2025-03-06 14:40:00,10.66,10.67,10.64,10.67,51521.0,10.66,10.67,10.64,10.67,51521.0
2025-03-06 14:45:00,10.67,10.73,10.66,10.73,62629.0,10.67,10.73,10.66,10.73,62629.0
2025-03-06 14:50:00,10.72,10.73,10.69,10.7,121644.0,10.72,10.73,10.69,10.7,121644.0
2025-03-06 14:55:00,10.69,10.69,10.61,10.62,133747.0,10.69,10.69,10.61,10.62,133747.0
2025-03-06 15:00:00,10.62,10.66,10.61,10.65,98735.0,10.62,10.66,10.61,10.65,98735.0
2025-03-06 15:05:00,10.64,10.66,10.63,10.66,57979.0,10.64,10.66,10.63,10.66,57979.0
2025-03-06 15:10:00,10.66,10.67,10.64,10.66,68878.0,10.66,10.67,10.64,10.66,68878.0
2025-03-06 15:15:00,10.67,10.67,10.64,10.67,65176.0,10.67,10.67,10.64,10.67,65176.0
2025-03-06 15:20:00,10.67,10.68,10.65,10.66,41864.0,10.67,10.68,10.65,10.66,41864.0
2025-03-06 15:25:00,10.65,10.67,10.65,10.67,64969.0,10.65,10.67,10.65,10.67,64969.0
2025-03-06 15:30:00,10.67,10.72,10.67,10.71,106439.0,10.67,10.72,10.67,10.71,106439.0
2025-03-06 15:35:00,10.7,10.71,10.67,10.68,103164.0,10.7,10.71,10.67,10.68,103164.0
2025-03-06 15:40:00,10.68,10.68,10.65,10.66,141634.0,10.68,10.68,10.65,10.66,141634.0
2025-03-06 15:45:00,10.66,10.69,10.65,10.69,152917.0,10.66,10.69,10.65,10.69,152917.0
2025-03-06 15:50:00,10.69,10.69,10.63,10.64,323864.0,10.69,10.69,10.63,10.64,323864.0
2025-03-06 15:55:00,10.64,10.65,10.59,10.61,932707.0,10.64,10.65,10.59,10.61,932707.0
2025-03-07 09:30:00,11.38,11.47,11.34,11.38,5717475.0,11.38,11.47,11.34,11.38,5717475.0
2025-03-07 09:35:00,11.39,11.42,11.36,11.42,2735887.0,11.39,11.42,11.36,11.42,2735887.0
2025-03-07 09:40:00,11.42,11.44,11.39,11.44,2521986.0,11.42,11.44,11.39,11.44,2521986.0
2025-03-07 09:45:00,11.44,11.53,11.43,11.48,3532924.0,11.44,11.53,11.43,11.48,3532924.0
2025-03-07 09:50:00,11.48,11.49,11.38,11.4,4704431.0,11.48,11.49,11.38,11.4,4704431.0
2025-03-07 09:55:00,11.4,11.41,11.38,11.41,1570446.0,11.4,11.41,11.38,11.41,1570446.0
2025-03-07 10:00:00,11.41,11.41,11.38,11.38,2786441.0,11.41,11.41,11.38,11.38,2786441.0
2025-03-07 10:05:00,11.38,11.4,11.37,11.39,1323597.0,11.38,11.4,11.37,11.39,1323597.0
2025-03-07 10:10:00,11.4,11.4,11.36,11.38,1264587.0,11.4,11.4,11.36,11.38,1264587.0
2025-03-07 10:15:00,11.38,11.39,11.37,11.38,1055221.0,11.38,11.39,11.37,11.38,1055221.0
2025-03-07 10:20:00,11.38,11.39,11.37,11.38,1237659.0,11.38,11.39,11.37,11.38,1237659.0
2025-03-07 10:25:00,11.38,11.39,11.37,11.38,5589093.0,11.38,11.39,11.37,11.38,5589093.0
2025-03-07 10:30:00,11.37,11.38,11.35,11.35,2143098.0,11.37,11.38,11.35,11.35,2143098.0
2025-03-07 10:35:00,11.36,11.36,11.35,11.36,1500344.0,11.36,11.36,11.35,11.36,1500344.0
2025-03-07 10:40:00,11.36,11.36,11.33,11.35,2744054.0,11.36,11.36,11.33,11.35,2744054.0
2025-03-07 10:45:00,11.35,11.36,11.33,11.36,1553442.0,11.35,11.36,11.33,11.36,1553442.0
2025-03-07 10:50:00,11.36,11.36,11.35,11.36,594391.0,11.36,11.36,11.35,11.36,594391.0
2025-03-07 10:55:00,11.35,11.37,11.35,11.37,741521.0,11.35,11.37,11.35,11.37,741521.0
2025-03-07 11:00:00,11.37,11.37,11.36,11.36,320945.0,11.37,11.37,11.36,11.36,320945.0
2025-03-07 11:05:00,11.37,11.37,11.35,11.36,661959.0,11.37,11.37,11.35,11.36,661959.0
2025-03-07 11:10:00,11.35,11.36,11.34,11.35,563956.0,11.35,11.36,11.34,11.35,563956.0
2025-03-07 11:15:00,11.36,11.36,11.35,11.35,485113.0,11.36,11.36,11.35,11.35,485113.0
2025-03-07 11:20:00,11.36,11.36,11.34,11.36,530518.0,11.36,11.36,11.34,11.36,530518.0
2025-03-07 11:25:00,11.36,11.36,11.35,11.36,749419.0,11.36,11.36,11.35,11.36,749419.0
2025-03-07 11:30:00,11.36,11.36,11.35,11.36,304848.0,11.36,11.36,11.35,11.36,304848.0
2025-03-07 11:35:00,11.36,11.36,11.35,11.36,216250.0,11.36,11.36,11.35,11.36,216250.0
2025-03-07 11:40:00,11.36,11.36,11.34,11.35,737266.0,11.36,11.36,11.34,11.35,737266.0
2025-03-07 11:45:00,11.34,11.35,11.32,11.34,621273.0,11.34,11.35,11.32,11.34,621273.0
2025-03-07 11:50:00,11.34,11.34,11.33,11.34,382306.0,11.34,11.34,11.33,11.34,382306.0
2025-03-07 11:55:00,11.34,11.35,11.33,11.35,419390.0,11.34,11.35,11.33,11.35,419390.0
2025-03-07 12:00:00,11.35,11.36,11.34,11.36,502679.0,11.35,11.36,11.34,11.36,502679.0
2025-03-07 12:05:00,11.36,11.36,11.34,11.35,693226.0,11.36,11.36,11.34,11.35,693226.0
2025-03-07 12:10:00,11.35,11.36,11.34,11.36,274299.0,11.35,11.36,11.34,11.36,274299.0
2025-03-07 12:15:00,11.36,11.36,11.35,11.36,144612.0,11.36,11.36,11.35,11.36,144612.0
2025-03-07 12:20:00,11.36,11.37,11.35,11.37,475300.0,11.36,11.37,11.35,11.37,475300.0
2025-03-07 12:25:00,11.37,11.38,11.36,11.38,224919.0,11.37,11.38,11.36,11.38,224919.0
2025-03-07 12:30:00,11.38,11.42,11.37,11.41,842424.0,11.38,11.42,11.37,11.41,842424.0
2025-03-07 12:35:00,11.41,11.42,11.39,11.4,331550.0,11.41,11.42,11.39,11.4,331550.0
2025-03-07 12:40:00,11.41,11.42,11.4,11.41,385818.0,11.41,11.42,11.4,11.41,385818.0
2025-03-07 12:45:00,11.41,11.43,11.41,11.41,325632.0,11.41,11.43,11.41,11.41,325632.0
2025-03-07 12:50:00,11.41,11.42,11.4,11.41,547227.0,11.41,11.42,11.4,11.41,547227.0
2025-03-07 12:55:00,11.42,11.42,11.39,11.41,464244.0,11.42,11.42,11.39,11.41,464244.0
2025-03-07 13:00:00,11.41,11.41,11.4,11.41,298603.0,11.41,11.41,11.4,11.41,298603.0
2025-03-07 13:05:00,11.41,11.42,11.4,11.41,1187936.0,11.41,11.42,11.4,11.41,1187936.0
2025-03-07 13:10:00,11.4,11.42,11.39,11.42,340163.0,11.4,11.42,11.39,11.42,340163.0
2025-03-07 13:15:00,11.42,11.42,11.4,11.41,375635.0,11.42,11.42,11.4,11.41,375635.0
2025-03-07 13:20:00,11.41,11.41,11.4,11.41,950913.0,11.41,11.41,11.4,11.41,950913.0
2025-03-07 13:25:00,11.41,11.41,11.4,11.41,414534.0,11.41,11.41,11.4,11.41,414534.0
2025-03-07 13:30:00,11.41,11.41,11.4,11.4,281995.0,11.41,11.41,11.4,11.4,281995.0
2025-03-07 13:35:00,11.41,11.41,11.4,11.41,1736905.0,11.41,11.41,11.4,11.41,1736905.0
2025-03-07 13:40:00,11.41,11.41,11.4,11.4,291558.0,11.41,11.41,11.4,11.4,291558.0
2025-03-07 13:45:00,11.4,11.41,11.4,11.4,287480.0,11.4,11.41,11.4,11.4,287480.0
2025-03-07 13:50:00,11.41,11.41,11.4,11.41,427648.0,11.41,11.41,11.4,11.41,427648.0
2025-03-07 13:55:00,11.41,11.41,11.4,11.41,231576.0,11.41,11.41,11.4,11.41,231576.0
2025-03-07 14:00:00,11.41,11.41,11.4,11.41,202870.0,11.41,11.41,11.4,11.41,202870.0
2025-03-07 14:05:00,11.41,11.41,11.38,11.38,513450.0,11.41,11.41,11.38,11.38,513450.0
2025-03-07 14:10:00,11.38,11.39,11.38,11.38,365048.0,11.38,11.39,11.38,11.38,365048.0
2025-03-07 14:15:00,11.38,11.39,11.38,11.38,289902.0,11.38,11.39,11.38,11.38,289902.0
2025-03-07 14:20:00,11.38,11.4,11.37,11.39,793750.0,11.38,11.4,11.37,11.39,793750.0
2025-03-07 14:25:00,11.4,11.4,11.38,11.38,224558.0,11.4,11.4,11.38,11.38,224558.0
2025-03-07 14:30:00,11.38,11.4,11.38,11.4,376201.0,11.38,11.4,11.38,11.4,376201.0
2025-03-07 14:35:00,11.4,11.4,11.39,11.4,414656.0,11.4,11.4,11.39,11.4,414656.0
2025-03-07 14:40:00,11.4,11.4,11.39,11.4,211256.0,11.4,11.4,11.39,11.4,211256.0
2025-03-07 14:45:00,11.4,11.4,11.39,11.4,273431.0,11.4,11.4,11.39,11.4,273431.0
2025-03-07 14:50:00,11.39,11.4,11.39,11.4,419593.0,11.39,11.4,11.39,11.4,419593.0
2025-03-07 14:55:00,11.4,11.4,11.39,11.4,707466.0,11.4,11.4,11.39,11.4,707466.0
2025-03-07 15:00:00,11.4,11.4,11.38,11.38,867450.0,11.4,11.4,11.38,11.38,867450.0
2025-03-07 15:05:00,11.38,11.4,11.38,11.4,552035.0,11.38,11.4,11.38,11.4,552035.0
2025-03-07 15:10:00,11.4,11.4,11.39,11.4,294538.0,11.4,11.4,11.39,11.4,294538.0
2025-03-07 15:15:00,11.39,11.4,11.38,11.39,583694.0,11.39,11.4,11.38,11.39,583694.0
2025-03-07 15:20:00,11.38,11.39,11.38,11.38,350362.0,11.38,11.39,11.38,11.38,350362.0
2025-03-07 15:25:00,11.39,11.39,11.38,11.39,277498.0,11.39,11.39,11.38,11.39,277498.0
2025-03-07 15:30:00,11.39,11.39,11.38,11.38,476451.0,11.39,11.39,11.38,11.38,476451.0
2025-03-07 15:35:00,11.39,11.39,11.38,11.38,538526.0,11.39,11.39,11.38,11.38,538526.0
2025-03-07 15:40:00,11.38,11.39,11.38,11.38,410056.0,11.38,11.39,11.38,11.38,410056.0
2025-03-07 15:45:00,11.38,11.4,11.38,11.4,829572.0,11.38,11.4,11.38,11.4,829572.0
2025-03-07 15:50:00,11.4,11.41,11.38,11.4,2469602.0,11.4,11.41,11.38,11.4,2469602.0
2025-03-07 15:55:00,11.4,11.41,11.38,11.38,2862424.0,11.4,11.41,11.38,11.38,2862424.0
2025-03-10 09:30:00,11.31,11.35,11.28,11.32,1782986.0,11.31,11.35,11.28,11.32,1782986.0
2025-03-10 09:35:00,11.32,11.33,11.29,11.33,761806.0,11.32,11.33,11.29,11.33,761806.0
2025-03-10 09:40:00,11.33,11.36,11.32,11.35,569092.0,11.33,11.36,11.32,11.35,569092.0
2025-03-10 09:45:00,11.35,11.35,11.32,11.34,240650.0,11.35,11.35,11.32,11.34,240650.0
2025-03-10 09:50:00,11.34,11.36,11.33,11.35,252805.0,11.34,11.36,11.33,11.35,252805.0
2025-03-10 09:55:00,11.34,11.37,11.34,11.35,260824.0,11.34,11.37,11.34,11.35,260824.0
2025-03-10 10:00:00,11.36,11.36,11.34,11.35,431159.0,11.36,11.36,11.34,11.35,431159.0
2025-03-10 10:05:00,11.35,11.35,11.33,11.34,413113.0,11.35,11.35,11.33,11.34,413113.0
2025-03-10 10:10:00,11.34,11.35,11.32,11.33,414050.0,11.34,11.35,11.32,11.33,414050.0
2025-03-10 10:15:00,11.33,11.33,11.3,11.32,260089.0,11.33,11.33,11.3,11.32,260089.0
2025-03-10 10:20:00,11.31,11.32,11.3,11.31,377574.0,11.31,11.32,11.3,11.31,377574.0
2025-03-10 10:25:00,11.3,11.31,11.29,11.3,728260.0,11.3,11.31,11.29,11.3,728260.0
2025-03-10 10:30:00,11.3,11.31,11.29,11.3,247913.0,11.3,11.31,11.29,11.3,247913.0
2025-03-10 10:35:00,11.3,11.3,11.29,11.29,273516.0,11.3,11.3,11.29,11.29,273516.0
2025-03-10 10:40:00,11.3,11.3,11.26,11.28,735835.0,11.3,11.3,11.26,11.28,735835.0
2025-03-10 10:45:00,11.28,11.28,11.25,11.27,805346.0,11.28,11.28,11.25,11.27,805346.0
2025-03-10 10:50:00,11.26,11.28,11.26,11.27,464421.0,11.26,11.28,11.26,11.27,464421.0
2025-03-10 10:55:00,11.28,11.28,11.26,11.28,252543.0,11.28,11.28,11.26,11.28,252543.0
2025-03-10 11:00:00,11.28,11.29,11.27,11.28,257129.0,11.28,11.29,11.27,11.28,257129.0
2025-03-10 11:05:00,11.27,11.28,11.26,11.27,368302.0,11.27,11.28,11.26,11.27,368302.0
2025-03-10 11:10:00,11.27,11.27,11.26,11.27,254798.0,11.27,11.27,11.26,11.27,254798.0
2025-03-10 11:15:00,11.27,11.28,11.26,11.26,275140.0,11.27,11.28,11.26,11.26,275140.0
2025-03-10 11:20:00,11.26,11.27,11.26,11.27,156875.0,11.26,11.27,11.26,11.27,156875.0
2025-03-10 11:25:00,11.27,11.27,11.25,11.26,462997.0,11.27,11.27,11.25,11.26,462997.0
2025-03-10 11:30:00,11.25,11.26,11.25,11.26,319840.0,11.25,11.26,11.25,11.26,319840.0
2025-03-10 11:35:00,11.25,11.26,11.22,11.24,564817.0,11.25,11.26,11.22,11.24,564817.0
2025-03-10 11:40:00,11.24,11.24,11.21,11.24,314521.0,11.24,11.24,11.21,11.24,314521.0
2025-03-10 11:45:00,11.24,11.26,11.23,11.25,239087.0,11.24,11.26,11.23,11.25,239087.0
2025-03-10 11:50:00,11.25,11.26,11.24,11.25,354830.0,11.25,11.26,11.24,11.25,354830.0
2025-03-10 11:55:00,11.25,11.27,11.24,11.26,241051.0,11.25,11.27,11.24,11.26,241051.0
2025-03-10 12:00:00,11.26,11.27,11.25,11.26,189998.0,11.26,11.27,11.25,11.26,189998.0
2025-03-10 12:05:00,11.26,11.27,11.25,11.26,149243.0,11.26,11.27,11.25,11.26,149243.0
2025-03-10 12:10:00,11.26,11.26,11.24,11.26,142401.0,11.26,11.26,11.24,11.26,142401.0
2025-03-10 12:15:00,11.26,11.26,11.24,11.26,155980.0,11.26,11.26,11.24,11.26,155980.0
2025-03-10 12:20:00,11.26,11.26,11.24,11.25,115545.0,11.26,11.26,11.24,11.25,115545.0
2025-03-10 12:25:00,11.25,11.27,11.23,11.27,278214.0,11.25,11.27,11.23,11.27,278214.0
2025-03-10 12:30:00,11.27,11.27,11.22,11.23,484388.0,11.27,11.27,11.22,11.23,484388.0
2025-03-10 12:35:00,11.22,11.23,11.21,11.22,187914.0,11.22,11.23,11.21,11.22,187914.0
2025-03-10 12:40:00,11.23,11.23,11.21,11.22,119325.0,11.23,11.23,11.21,11.22,119325.0
2025-03-10 12:45:00,11.22,11.23,11.21,11.21,88506.0,11.22,11.23,11.21,11.21,88506.0
2025-03-10 12:50:00,11.21,11.22,11.2,11.21,499739.0,11.21,11.22,11.2,11.21,499739.0
2025-03-10 12:55:00,11.21,11.22,11.2,11.22,175195.0,11.21,11.22,11.2,11.22,175195.0
2025-03-10 13:00:00,11.21,11.22,11.2,11.21,198908.0,11.21,11.22,11.2,11.21,198908.0
2025-03-10 13:05:00,11.21,11.22,11.2,11.21,267435.0,11.21,11.22,11.2,11.21,267435.0
2025-03-10 13:10:00,11.21,11.23,11.21,11.23,195314.0,11.21,11.23,11.21,11.23,195314.0
2025-03-10 13:15:00,11.23,11.23,11.22,11.23,151730.0,11.23,11.23,11.22,11.23,151730.0
2025-03-10 13:20:00,11.23,11.25,11.22,11.24,165070.0,11.23,11.25,11.22,11.24,165070.0
2025-03-10 13:25:00,11.24,11.24,11.23,11.24,64831.0,11.24,11.24,11.23,11.24,64831.0
2025-03-10 13:30:00,11.24,11.24,11.22,11.22,134821.0,11.24,11.24,11.22,11.22,134821.0
2025-03-10 13:35:00,11.23,11.24,11.22,11.23,133102.0,11.23,11.24,11.22,11.23,133102.0
2025-03-10 13:40:00,11.23,11.23,11.21,11.21,206680.0,11.23,11.23,11.21,11.21,206680.0
2025-03-10 13:45:00,11.21,11.24,11.21,11.22,285151.0,11.21,11.24,11.21,11.22,285151.0
2025-03-10 13:50:00,11.22,11.24,11.22,11.23,206548.0,11.22,11.24,11.22,11.23,206548.0
2025-03-10 13:55:00,11.23,11.23,11.21,11.21,258925.0,11.23,11.23,11.21,11.21,258925.0
2025-03-10 14:00:00,11.21,11.24,11.21,11.23,1500961.0,11.21,11.24,11.21,11.23,1500961.0
2025-03-10 14:05:00,11.23,11.23,11.21,11.21,191473.0,11.23,11.23,11.21,11.21,191473.0
2025-03-10 14:10:00,11.21,11.23,11.21,11.22,214354.0,11.21,11.23,11.21,11.22,214354.0
2025-03-10 14:15:00,11.21,11.23,11.21,11.21,177562.0,11.21,11.23,11.21,11.21,177562.0
2025-03-10 14:20:00,11.21,11.22,11.21,11.21,1210596.0,11.21,11.22,11.21,11.21,1210596.0
2025-03-10 14:25:00,11.21,11.22,11.21,11.21,345291.0,11.21,11.22,11.21,11.21,345291.0
2025-03-10 14:30:00,11.21,11.22,11.2,11.21,302403.0,11.21,11.22,11.2,11.21,302403.0
2025-03-10 14:35:00,11.22,11.22,11.21,11.21,264057.0,11.22,11.22,11.21,11.21,264057.0
2025-03-10 14:40:00,11.21,11.22,11.21,11.22,281080.0,11.21,11.22,11.21,11.22,281080.0
2025-03-10 14:45:00,11.22,11.23,11.21,11.22,288448.0,11.22,11.23,11.21,11.22,288448.0
2025-03-10 14:50:00,11.21,11.22,11.21,11.21,315978.0,11.21,11.22,11.21,11.21,315978.0
2025-03-10 14:55:00,11.21,11.22,11.21,11.22,434802.0,11.21,11.22,11.21,11.22,434802.0
2025-03-10 15:00:00,11.21,11.22,11.21,11.21,368174.0,11.21,11.22,11.21,11.21,368174.0
2025-03-10 15:05:00,11.21,11.22,11.2,11.21,454527.0,11.21,11.22,11.2,11.21,454527.0
2025-03-10 15:10:00,11.21,11.22,11.21,11.22,222437.0,11.21,11.22,11.21,11.22,222437.0
2025-03-10 15:15:00,11.21,11.23,11.21,11.21,375481.0,11.21,11.23,11.21,11.21,375481.0
2025-03-10 15:20:00,11.21,11.24,11.21,11.24,357965.0,11.21,11.24,11.21,11.24,357965.0
2025-03-10 15:25:00,11.24,11.25,11.22,11.24,494519.0,11.24,11.25,11.22,11.24,494519.0
2025-03-10 15:30:00,11.23,11.24,11.23,11.24,292491.0,11.23,11.24,11.23,11.24,292491.0
2025-03-10 15:35:00,11.24,11.24,11.22,11.23,437206.0,11.24,11.24,11.22,11.23,437206.0
2025-03-10 15:40:00,11.22,11.24,11.22,11.24,305106.0,11.22,11.24,11.22,11.24,305106.0
2025-03-10 15:45:00,11.24,11.28,11.23,11.28,559095.0,11.24,11.28,11.23,11.28,559095.0
2025-03-10 15:50:00,11.28,11.29,11.27,11.28,1023263.0,11.28,11.29,11.27,11.28,1023263.0
2025-03-10 15:55:00,11.28,11.29,11.25,11.27,1695719.0,11.28,11.29,11.25,11.27,1695719.0
2025-03-11 09:30:00,11.27,11.32,11.24,11.25,774332.0,11.27,11.32,11.24,11.25,774332.0
2025-03-11 09:35:00,11.24,11.26,11.22,11.23,286414.0,11.24,11.26,11.22,11.23,286414.0
2025-03-11 09:40:00,11.23,11.23,11.21,11.23,184731.0,11.23,11.23,11.21,11.23,184731.0
2025-03-11 09:45:00,11.23,11.27,11.22,11.27,312568.0,11.23,11.27,11.22,11.27,312568.0
2025-03-11 09:50:00,11.26,11.27,11.25,11.27,98218.0,11.26,11.27,11.25,11.27,98218.0
2025-03-11 09:55:00,11.26,11.27,11.24,11.25,133520.0,11.26,11.27,11.24,11.25,133520.0
2025-03-11 10:00:00,11.25,11.26,11.22,11.24,321418.0,11.25,11.26,11.22,11.24,321418.0
2025-03-11 10:05:00,11.24,11.24,11.21,11.21,163841.0,11.24,11.24,11.21,11.21,163841.0
2025-03-11 10:10:00,11.21,11.23,11.21,11.21,151361.0,11.21,11.23,11.21,11.21,151361.0
2025-03-11 10:15:00,11.21,11.23,11.21,11.23,243110.0,11.21,11.23,11.21,11.23,243110.0
2025-03-11 10:20:00,11.22,11.25,11.22,11.24,236742.0,11.22,11.25,11.22,11.24,236742.0
2025-03-11 10:25:00,11.24,11.25,11.22,11.22,199070.0,11.24,11.25,11.22,11.22,199070.0
2025-03-11 10:30:00,11.22,11.24,11.21,11.21,226759.0,11.22,11.24,11.21,11.21,226759.0
2025-03-11 10:35:00,11.21,11.23,11.21,11.23,160743.0,11.21,11.23,11.21,11.23,160743.0
2025-03-11 10:40:00,11.23,11.23,11.21,11.21,67554.0,11.23,11.23,11.21,11.21,67554.0
2025-03-11 10:45:00,11.21,11.22,11.2,11.21,358600.0,11.21,11.22,11.2,11.21,358600.0
2025-03-11 10:50:00,11.21,11.23,11.2,11.22,251011.0,11.21,11.23,11.2,11.22,251011.0
2025-03-11 10:55:00,11.21,11.22,11.19,11.2,517022.0,11.21,11.22,11.19,11.2,517022.0
2025-03-11 11:00:00,11.2,11.2,11.17,11.18,261178.0,11.2,11.2,11.17,11.18,261178.0
2025-03-11 11:05:00,11.18,11.21,11.15,11.21,435287.0,11.18,11.21,11.15,11.21,435287.0
2025-03-11 11:10:00,11.21,11.22,11.19,11.2,228598.0,11.21,11.22,11.19,11.2,228598.0
2025-03-11 11:15:00,11.2,11.22,11.2,11.2,223996.0,11.2,11.22,11.2,11.2,223996.0
2025-03-11 11:20:00,11.2,11.21,11.2,11.21,143888.0,11.2,11.21,11.2,11.21,143888.0
2025-03-11 11:25:00,11.2,11.22,11.2,11.21,79751.0,11.2,11.22,11.2,11.21,79751.0
2025-03-11 11:30:00,11.22,11.22,11.2,11.21,94177.0,11.22,11.22,11.2,11.21,94177.0
2025-03-11 11:35:00,11.21,11.21,11.2,11.21,51262.0,11.21,11.21,11.2,11.21,51262.0
2025-03-11 11:40:00,11.21,11.22,11.2,11.21,138387.0,11.21,11.22,11.2,11.21,138387.0
2025-03-11 11:45:00,11.21,11.22,11.2,11.21,50283.0,11.21,11.22,11.2,11.21,50283.0
2025-03-11 11:50:00,11.22,11.22,11.21,11.21,35761.0,11.22,11.22,11.21,11.21,35761.0
2025-03-11 11:55:00,11.21,11.23,11.2,11.21,196177.0,11.21,11.23,11.2,11.21,196177.0
2025-03-11 12:00:00,11.21,11.22,11.2,11.21,60612.0,11.21,11.22,11.2,11.21,60612.0
2025-03-11 12:05:00,11.2,11.22,11.2,11.21,99138.0,11.2,11.22,11.2,11.21,99138.0
2025-03-11 12:10:00,11.21,11.22,11.2,11.21,187339.0,11.21,11.22,11.2,11.21,187339.0
2025-03-11 12:15:00,11.21,11.21,11.19,11.2,343680.0,11.21,11.21,11.19,11.2,343680.0
2025-03-11 12:20:00,11.21,11.21,11.2,11.2,44382.0,11.21,11.21,11.2,11.2,44382.0
2025-03-11 12:25:00,11.2,11.21,11.2,11.21,68579.0,11.2,11.21,11.2,11.21,68579.0
2025-03-11 12:30:00,11.2,11.21,11.19,11.21,334249.0,11.2,11.21,11.19,11.21,334249.0
2025-03-11 12:35:00,11.2,11.21,11.19,11.2,113881.0,11.2,11.21,11.19,11.2,113881.0
2025-03-11 12:40:00,11.2,11.22,11.19,11.21,111209.0,11.2,11.22,11.19,11.21,111209.0
2025-03-11 12:45:00,11.21,11.21,11.19,11.19,121798.0,11.21,11.21,11.19,11.19,121798.0
2025-03-11 12:50:00,11.2,11.2,11.19,11.19,72997.0,11.2,11.2,11.19,11.19,72997.0
2025-03-11 12:55:00,11.2,11.2,11.19,11.19,72250.0,11.2,11.2,11.19,11.19,72250.0
2025-03-11 13:00:00,11.2,11.2,11.19,11.19,197153.0,11.2,11.2,11.19,11.19,197153.0
2025-03-11 13:05:00,11.2,11.2,11.19,11.2,77583.0,11.2,11.2,11.19,11.2,77583.0
2025-03-11 13:10:00,11.2,11.22,11.19,11.21,238303.0,11.2,11.22,11.19,11.21,238303.0
2025-03-11 13:15:00,11.21,11.22,11.2,11.2,119387.0,11.21,11.22,11.2,11.2,119387.0
2025-03-11 13:20:00,11.21,11.21,11.2,11.21,146545.0,11.21,11.21,11.2,11.21,146545.0
2025-03-11 13:25:00,11.21,11.21,11.19,11.2,349462.0,11.21,11.21,11.19,11.2,349462.0
2025-03-11 13:30:00,11.2,11.22,11.19,11.19,1763152.0,11.2,11.22,11.19,11.19,1763152.0
2025-03-11 13:35:00,11.2,11.21,11.19,11.2,525896.0,11.2,11.21,11.19,11.2,525896.0
2025-03-11 13:40:00,11.19,11.22,11.19,11.21,220819.0,11.19,11.22,11.19,11.21,220819.0
2025-03-11 13:45:00,11.2,11.21,11.19,11.2,134449.0,11.2,11.21,11.19,11.2,134449.0
2025-03-11 13:50:00,11.2,11.2,11.19,11.19,71539.0,11.2,11.2,11.19,11.19,71539.0
2025-03-11 13:55:00,11.19,11.2,11.19,11.19,134718.0,11.19,11.2,11.19,11.19,134718.0
2025-03-11 14:00:00,11.19,11.2,11.19,11.19,102291.0,11.19,11.2,11.19,11.19,102291.0
2025-03-11 14:05:00,11.2,11.2,11.17,11.17,196424.0,11.2,11.2,11.17,11.17,196424.0
2025-03-11 14:10:00,11.18,11.19,11.16,11.19,368885.0,11.18,11.19,11.16,11.19,368885.0
2025-03-11 14:15:00,11.19,11.19,11.17,11.18,96368.0,11.19,11.19,11.17,11.18,96368.0
2025-03-11 14:20:00,11.18,11.19,11.17,11.19,147292.0,11.18,11.19,11.17,11.19,147292.0
2025-03-11 14:25:00,11.18,11.19,11.17,11.17,91856.0,11.18,11.19,11.17,11.17,91856.0
2025-03-11 14:30:00,11.18,11.18,11.16,11.18,175951.0,11.18,11.18,11.16,11.18,175951.0
2025-03-11 14:35:00,11.18,11.18,11.17,11.17,90236.0,11.18,11.18,11.17,11.17,90236.0
2025-03-11 14:40:00,11.18,11.19,11.17,11.18,225034.0,11.18,11.19,11.17,11.18,225034.0
2025-03-11 14:45:00,11.19,11.19,11.17,11.18,142138.0,11.19,11.19,11.17,11.18,142138.0
2025-03-11 14:50:00,11.18,11.21,11.17,11.21,553270.0,11.18,11.21,11.17,11.21,553270.0
2025-03-11 14:55:00,11.21,11.22,11.17,11.19,713745.0,11.21,11.22,11.17,11.19,713745.0
2025-03-11 15:00:00,11.18,11.22,11.18,11.21,441325.0,11.18,11.22,11.18,11.21,441325.0
2025-03-11 15:05:00,11.21,11.22,11.18,11.2,341720.0,11.21,11.22,11.18,11.2,341720.0
2025-03-11 15:10:00,11.2,11.21,11.19,11.2,144876.0,11.2,11.21,11.19,11.2,144876.0
2025-03-11 15:15:00,11.21,11.21,11.19,11.2,318590.0,11.21,11.21,11.19,11.2,318590.0
2025-03-11 15:20:00,11.2,11.22,11.19,11.21,284271.0,11.2,11.22,11.19,11.21,284271.0
2025-03-11 15:25:00,11.21,11.22,11.2,11.2,1194568.0,11.21,11.22,11.2,11.2,1194568.0
2025-03-11 15:30:00,11.21,11.22,11.2,11.21,180604.0,11.21,11.22,11.2,11.21,180604.0
2025-03-11 15:35:00,11.21,11.22,11.2,11.2,325556.0,11.21,11.22,11.2,11.2,325556.0
2025-03-11 15:40:00,11.21,11.22,11.2,11.21,253543.0,11.21,11.22,11.2,11.21,253543.0
2025-03-11 15:45:00,11.2,11.21,11.2,11.21,451472.0,11.2,11.21,11.2,11.21,451472.0
2025-03-11 15:50:00,11.21,11.21,11.19,11.21,1344559.0,11.21,11.21,11.19,11.21,1344559.0
2025-03-11 15:55:00,11.21,11.23,11.19,11.21,3244640.0,11.21,11.23,11.19,11.21,3244640.0
2025-03-12 09:30:00,11.25,11.26,11.22,11.22,269790.0,11.25,11.26,11.22,11.22,269790.0
2025-03-12 09:35:00,11.23,11.24,11.21,11.21,80323.0,11.23,11.24,11.21,11.21,80323.0
2025-03-12 09:40:00,11.22,11.24,11.21,11.21,104486.0,11.22,11.24,11.21,11.21,104486.0
2025-03-12 09:45:00,11.21,11.23,11.21,11.21,81769.0,11.21,11.23,11.21,11.21,81769.0
2025-03-12 09:50:00,11.21,11.25,11.21,11.22,188591.0,11.21,11.25,11.21,11.22,188591.0
2025-03-12 09:55:00,11.22,11.23,11.21,11.21,365823.0,11.22,11.23,11.21,11.21,365823.0
2025-03-12 10:00:00,11.21,11.23,11.19,11.21,375236.0,11.21,11.23,11.19,11.21,375236.0
2025-03-12 10:05:00,11.21,11.22,11.19,11.2,140183.0,11.21,11.22,11.19,11.2,140183.0
2025-03-12 10:10:00,11.21,11.22,11.2,11.2,52970.0,11.21,11.22,11.2,11.2,52970.0
2025-03-12 10:15:00,11.21,11.22,11.2,11.21,62376.0,11.21,11.22,11.2,11.21,62376.0
2025-03-12 10:20:00,11.21,11.21,11.18,11.18,168594.0,11.21,11.21,11.18,11.18,168594.0
2025-03-12 10:25:00,11.19,11.21,11.18,11.21,154090.0,11.19,11.21,11.18,11.21,154090.0
2025-03-12 10:30:00,11.21,11.21,11.19,11.2,99809.0,11.21,11.21,11.19,11.2,99809.0
2025-03-12 10:35:00,11.2,11.21,11.19,11.21,203236.0,11.2,11.21,11.19,11.21,203236.0
2025-03-12 10:40:00,11.21,11.21,11.19,11.2,142453.0,11.21,11.21,11.19,11.2,142453.0
2025-03-12 10:45:00,11.19,11.2,11.18,11.19,134180.0,11.19,11.2,11.18,11.19,134180.0
2025-03-12 10:50:00,11.18,11.19,11.18,11.19,67184.0,11.18,11.19,11.18,11.19,67184.0
2025-03-12 10:55:00,11.19,11.19,11.16,11.17,176662.0,11.19,11.19,11.16,11.17,176662.0
2025-03-12 11:00:00,11.18,11.18,11.17,11.18,16039.0,11.18,11.18,11.17,11.18,16039.0
2025-03-12 11:05:00,11.18,11.18,11.16,11.16,120767.0,11.18,11.18,11.16,11.16,120767.0
2025-03-12 11:10:00,11.17,11.17,11.16,11.16,41776.0,11.17,11.17,11.16,11.16,41776.0
2025-03-12 11:15:00,11.17,11.17,11.15,11.16,273856.0,11.17,11.17,11.15,11.16,273856.0
2025-03-12 11:20:00,11.16,11.17,11.15,11.16,424285.0,11.16,11.17,11.15,11.16,424285.0
2025-03-12 11:25:00,11.15,11.18,11.15,11.17,218230.0,11.15,11.18,11.15,11.17,218230.0
2025-03-12 11:30:00,11.17,11.19,11.17,11.18,274578.0,11.17,11.19,11.17,11.18,274578.0
2025-03-12 11:35:00,11.18,11.18,11.16,11.17,128766.0,11.18,11.18,11.16,11.17,128766.0
2025-03-12 11:40:00,11.16,11.17,11.16,11.17,167615.0,11.16,11.17,11.16,11.17,167615.0
2025-03-12 11:45:00,11.16,11.17,11.16,11.17,49494.0,11.16,11.17,11.16,11.17,49494.0
2025-03-12 11:50:00,11.17,11.17,11.16,11.17,38855.0,11.17,11.17,11.16,11.17,38855.0
2025-03-12 11:55:00,11.17,11.17,11.16,11.16,46263.0,11.17,11.17,11.16,11.16,46263.0
2025-03-12 12:00:00,11.17,11.17,11.16,11.16,52096.0,11.17,11.17,11.16,11.16,52096.0
2025-03-12 12:05:00,11.16,11.17,11.16,11.16,65897.0,11.16,11.17,11.16,11.16,65897.0
2025-03-12 12:10:00,11.17,11.18,11.16,11.18,93340.0,11.17,11.18,11.16,11.18,93340.0
2025-03-12 12:15:00,11.18,11.18,11.16,11.17,185420.0,11.18,11.18,11.16,11.17,185420.0
2025-03-12 12:20:00,11.17,11.17,11.16,11.17,38876.0,11.17,11.17,11.16,11.17,38876.0
2025-03-12 12:25:00,11.17,11.17,11.16,11.17,126832.0,11.17,11.17,11.16,11.17,126832.0
2025-03-12 12:30:00,11.17,11.17,11.16,11.16,72972.0,11.17,11.17,11.16,11.16,72972.0
2025-03-12 12:35:00,11.16,11.17,11.16,11.17,114404.0,11.16,11.17,11.16,11.17,114404.0
2025-03-12 12:40:00,11.16,11.17,11.16,11.17,34653.0,11.16,11.17,11.16,11.17,34653.0
2025-03-12 12:45:00,11.16,11.17,11.16,11.17,98344.0,11.16,11.17,11.16,11.17,98344.0
2025-03-12 12:50:00,11.16,11.18,11.16,11.18,1261869.0,11.16,11.18,11.16,11.18,1261869.0
2025-03-12 12:55:00,11.18,11.18,11.17,11.18,117150.0,11.18,11.18,11.17,11.18,117150.0
2025-03-12 13:00:00,11.18,11.19,11.17,11.18,101014.0,11.18,11.19,11.17,11.18,101014.0
2025-03-12 13:05:00,11.18,11.18,11.17,11.18,50174.0,11.18,11.18,11.17,11.18,50174.0
2025-03-12 13:10:00,11.18,11.18,11.17,11.18,45268.0,11.18,11.18,11.17,11.18,45268.0
2025-03-12 13:15:00,11.18,11.18,11.17,11.18,86589.0,11.18,11.18,11.17,11.18,86589.0
2025-03-12 13:20:00,11.18,11.19,11.17,11.18,171169.0,11.18,11.19,11.17,11.18,171169.0
2025-03-12 13:25:00,11.18,11.18,11.17,11.18,88796.0,11.18,11.18,11.17,11.18,88796.0
2025-03-12 13:30:00,11.18,11.18,11.17,11.18,27934.0,11.18,11.18,11.17,11.18,27934.0
2025-03-12 13:35:00,11.18,11.2,11.17,11.18,184176.0,11.18,11.2,11.17,11.18,184176.0
2025-03-12 13:40:00,11.17,11.19,11.17,11.18,173374.0,11.17,11.19,11.17,11.18,173374.0
2025-03-12 13:45:00,11.18,11.19,11.17,11.18,105013.0,11.18,11.19,11.17,11.18,105013.0
2025-03-12 13:50:00,11.18,11.18,11.17,11.18,206151.0,11.18,11.18,11.17,11.18,206151.0
2025-03-12 13:55:00,11.18,11.18,11.17,11.18,47158.0,11.18,11.18,11.17,11.18,47158.0
2025-03-12 14:00:00,11.18,11.18,11.17,11.18,41715.0,11.18,11.18,11.17,11.18,41715.0
2025-03-12 14:05:00,11.18,11.19,11.17,11.19,120786.0,11.18,11.19,11.17,11.19,120786.0
2025-03-12 14:10:00,11.19,11.19,11.18,11.19,99887.0,11.19,11.19,11.18,11.19,99887.0
2025-03-12 14:15:00,11.19,11.19,11.17,11.18,136028.0,11.19,11.19,11.17,11.18,136028.0
2025-03-12 14:20:00,11.18,11.19,11.17,11.19,128132.0,11.18,11.19,11.17,11.19,128132.0
2025-03-12 14:25:00,11.18,11.2,11.18,11.19,157348.0,11.18,11.2,11.18,11.19,157348.0
2025-03-12 14:30:00,11.19,11.2,11.18,11.19,133358.0,11.19,11.2,11.18,11.19,133358.0
2025-03-12 14:35:00,11.19,11.19,11.18,11.19,90920.0,11.19,11.19,11.18,11.19,90920.0
2025-03-12 14:40:00,11.19,11.2,11.18,11.19,69846.0,11.19,11.2,11.18,11.19,69846.0
2025-03-12 14:45:00,11.2,11.2,11.19,11.19,91777.0,11.2,11.2,11.19,11.19,91777.0
2025-03-12 14:50:00,11.19,11.2,11.18,11.19,85918.0,11.19,11.2,11.18,11.19,85918.0
2025-03-12 14:55:00,11.19,11.19,11.18,11.19,45631.0,11.19,11.19,11.18,11.19,45631.0
2025-03-12 15:00:00,11.19,11.19,11.18,11.19,33919.0,11.19,11.19,11.18,11.19,33919.0
2025-03-12 15:05:00,11.19,11.19,11.18,11.18,146885.0,11.19,11.19,11.18,11.18,146885.0
2025-03-12 15:10:00,11.19,11.19,11.18,11.19,53566.0,11.19,11.19,11.18,11.19,53566.0
2025-03-12 15:15:00,11.19,11.19,11.17,11.19,237065.0,11.19,11.19,11.17,11.19,237065.0
2025-03-12 15:20:00,11.18,11.19,11.17,11.19,158165.0,11.18,11.19,11.17,11.19,158165.0
2025-03-12 15:25:00,11.19,11.2,11.18,11.19,248629.0,11.19,11.2,11.18,11.19,248629.0
2025-03-12 15:30:00,11.19,11.19,11.17,11.18,174549.0,11.19,11.19,11.17,11.18,174549.0
2025-03-12 15:35:00,11.17,11.19,11.17,11.19,736779.0,11.17,11.19,11.17,11.19,736779.0
2025-03-12 15:40:00,11.19,11.19,11.18,11.19,123454.0,11.19,11.19,11.18,11.19,123454.0
2025-03-12 15:45:00,11.19,11.19,11.18,11.19,289728.0,11.19,11.19,11.18,11.19,289728.0
2025-03-12 15:50:00,11.18,11.21,11.18,11.2,926438.0,11.18,11.21,11.18,11.2,926438.0
2025-03-12 15:55:00,11.21,11.21,11.19,11.2,1362139.0,11.21,11.21,11.19,11.2,1362139.0
2025-03-13 09:30:00,11.18,11.26,11.18,11.23,277050.0,11.18,11.26,11.18,11.23,277050.0
2025-03-13 09:35:00,11.24,11.25,11.22,11.24,141364.0,11.24,11.25,11.22,11.24,141364.0
2025-03-13 09:40:00,11.23,11.26,11.23,11.25,194248.0,11.23,11.26,11.23,11.25,194248.0
2025-03-13 09:45:00,11.25,11.26,11.24,11.26,171207.0,11.25,11.26,11.24,11.26,171207.0
2025-03-13 09:50:00,11.26,11.27,11.25,11.25,191259.0,11.26,11.27,11.25,11.25,191259.0
2025-03-13 09:55:00,11.25,11.26,11.24,11.26,224546.0,11.25,11.26,11.24,11.26,224546.0
2025-03-13 10:00:00,11.26,11.26,11.24,11.25,183399.0,11.26,11.26,11.24,11.25,183399.0
2025-03-13 10:05:00,11.25,11.26,11.23,11.23,147791.0,11.25,11.26,11.23,11.23,147791.0
2025-03-13 10:10:00,11.24,11.25,11.23,11.25,106690.0,11.24,11.25,11.23,11.25,106690.0
2025-03-13 10:15:00,11.24,11.25,11.23,11.25,46138.0,11.24,11.25,11.23,11.25,46138.0
2025-03-13 10:20:00,11.25,11.25,11.22,11.24,156303.0,11.25,11.25,11.22,11.24,156303.0
2025-03-13 10:25:00,11.24,11.24,11.23,11.23,127714.0,11.24,11.24,11.23,11.23,127714.0
2025-03-13 10:30:00,11.24,11.24,11.23,11.24,135949.0,11.24,11.24,11.23,11.24,135949.0
2025-03-13 10:35:00,11.23,11.24,11.23,11.24,223916.0,11.23,11.24,11.23,11.24,223916.0
2025-03-13 10:40:00,11.24,11.25,11.23,11.25,95078.0,11.24,11.25,11.23,11.25,95078.0
2025-03-13 10:45:00,11.25,11.25,11.24,11.25,62928.0,11.25,11.25,11.24,11.25,62928.0
2025-03-13 10:50:00,11.25,11.28,11.24,11.28,542550.0,11.25,11.28,11.24,11.28,542550.0
2025-03-13 10:55:00,11.28,11.28,11.26,11.27,196273.0,11.28,11.28,11.26,11.27,196273.0
2025-03-13 11:00:00,11.28,11.3,11.27,11.29,168627.0,11.28,11.3,11.27,11.29,168627.0
2025-03-13 11:05:00,11.29,11.3,11.27,11.29,242438.0,11.29,11.3,11.27,11.29,242438.0
2025-03-13 11:10:00,11.29,11.3,11.28,11.29,201730.0,11.29,11.3,11.28,11.29,201730.0
2025-03-13 11:15:00,11.29,11.3,11.29,11.29,52336.0,11.29,11.3,11.29,11.29,52336.0
2025-03-13 11:20:00,11.29,11.3,11.28,11.29,126027.0,11.29,11.3,11.28,11.29,126027.0
2025-03-13 11:25:00,11.29,11.29,11.28,11.28,100624.0,11.29,11.29,11.28,11.28,100624.0
2025-03-13 11:30:00,11.29,11.29,11.26,11.27,158296.0,11.29,11.29,11.26,11.27,158296.0
2025-03-13 11:35:00,11.27,11.28,11.25,11.28,215054.0,11.27,11.28,11.25,11.28,215054.0
2025-03-13 11:40:00,11.28,11.29,11.27,11.28,868389.0,11.28,11.29,11.27,11.28,868389.0
2025-03-13 11:45:00,11.28,11.29,11.27,11.29,73333.0,11.28,11.29,11.27,11.29,73333.0
2025-03-13 11:50:00,11.29,11.3,11.27,11.29,209646.0,11.29,11.3,11.27,11.29,209646.0
2025-03-13 11:55:00,11.3,11.3,11.29,11.29,85220.0,11.3,11.3,11.29,11.29,85220.0
2025-03-13 12:00:00,11.29,11.3,11.27,11.29,741249.0,11.29,11.3,11.27,11.29,741249.0
2025-03-13 12:05:00,11.29,11.31,11.29,11.31,142171.0,11.29,11.31,11.29,11.31,142171.0
2025-03-13 12:10:00,11.3,11.32,11.3,11.31,135818.0,11.3,11.32,11.3,11.31,135818.0
2025-03-13 12:15:00,11.32,11.32,11.29,11.31,302093.0,11.32,11.32,11.29,11.31,302093.0
2025-03-13 12:20:00,11.3,11.31,11.29,11.29,55781.0,11.3,11.31,11.29,11.29,55781.0
2025-03-13 12:25:00,11.29,11.3,11.29,11.29,34972.0,11.29,11.3,11.29,11.29,34972.0
2025-03-13 12:30:00,11.29,11.3,11.28,11.29,114748.0,11.29,11.3,11.28,11.29,114748.0
2025-03-13 12:35:00,11.29,11.3,11.28,11.29,161781.0,11.29,11.3,11.28,11.29,161781.0
2025-03-13 12:40:00,11.29,11.29,11.28,11.29,62115.0,11.29,11.29,11.28,11.29,62115.0
2025-03-13 12:45:00,11.29,11.29,11.27,11.28,1188577.0,11.29,11.29,11.27,11.28,1188577.0
2025-03-13 12:50:00,11.29,11.29,11.27,11.28,228869.0,11.29,11.29,11.27,11.28,228869.0
2025-03-13 12:55:00,11.28,11.29,11.27,11.29,57607.0,11.28,11.29,11.27,11.29,57607.0
2025-03-13 13:00:00,11.29,11.29,11.28,11.29,44579.0,11.29,11.29,11.28,11.29,44579.0
2025-03-13 13:05:00,11.29,11.29,11.27,11.28,103049.0,11.29,11.29,11.27,11.28,103049.0
2025-03-13 13:10:00,11.28,11.28,11.26,11.27,161820.0,11.28,11.28,11.26,11.27,161820.0
2025-03-13 13:15:00,11.28,11.28,11.26,11.27,109351.0,11.28,11.28,11.26,11.27,109351.0
2025-03-13 13:20:00,11.27,11.28,11.26,11.27,132883.0,11.27,11.28,11.26,11.27,132883.0
2025-03-13 13:25:00,11.27,11.28,11.26,11.28,98094.0,11.27,11.28,11.26,11.28,98094.0
2025-03-13 13:30:00,11.28,11.28,11.26,11.27,54819.0,11.28,11.28,11.26,11.27,54819.0
2025-03-13 13:35:00,11.27,11.27,11.26,11.26,74216.0,11.27,11.27,11.26,11.26,74216.0
2025-03-13 13:40:00,11.26,11.27,11.25,11.25,52717.0,11.26,11.27,11.25,11.25,52717.0
2025-03-13 13:45:00,11.26,11.26,11.25,11.26,27478.0,11.26,11.26,11.25,11.26,27478.0
2025-03-13 13:50:00,11.26,11.26,11.24,11.26,118522.0,11.26,11.26,11.24,11.26,118522.0
2025-03-13 13:55:00,11.26,11.26,11.24,11.25,149361.0,11.26,11.26,11.24,11.25,149361.0
2025-03-13 14:00:00,11.24,11.25,11.23,11.24,100649.0,11.24,11.25,11.23,11.24,100649.0
2025-03-13 14:05:00,11.23,11.24,11.23,11.24,41669.0,11.23,11.24,11.23,11.24,41669.0
2025-03-13 14:10:00,11.23,11.24,11.23,11.24,70325.0,11.23,11.24,11.23,11.24,70325.0
2025-03-13 14:15:00,11.23,11.25,11.23,11.24,121515.0,11.23,11.25,11.23,11.24,121515.0
2025-03-13 14:20:00,11.25,11.25,11.24,11.25,28111.0,11.25,11.25,11.24,11.25,28111.0
2025-03-13 14:25:00,11.25,11.25,11.24,11.25,74690.0,11.25,11.25,11.24,11.25,74690.0
2025-03-13 14:30:00,11.24,11.25,11.24,11.25,76265.0,11.24,11.25,11.24,11.25,76265.0
2025-03-13 14:35:00,11.25,11.25,11.23,11.24,77395.0,11.25,11.25,11.23,11.24,77395.0
2025-03-13 14:40:00,11.24,11.25,11.23,11.24,101792.0,11.24,11.25,11.23,11.24,101792.0
2025-03-13 14:45:00,11.25,11.25,11.24,11.24,47303.0,11.25,11.25,11.24,11.24,47303.0
2025-03-13 14:50:00,11.25,11.26,11.24,11.26,108572.0,11.25,11.26,11.24,11.26,108572.0
2025-03-13 14:55:00,11.26,11.26,11.25,11.26,64018.0,11.26,11.26,11.25,11.26,64018.0
2025-03-13 15:00:00,11.26,11.26,11.25,11.25,95344.0,11.26,11.26,11.25,11.25,95344.0
2025-03-13 15:05:00,11.25,11.26,11.24,11.26,240985.0,11.25,11.26,11.24,11.26,240985.0
2025-03-13 15:10:00,11.26,11.27,11.25,11.27,113213.0,11.26,11.27,11.25,11.27,113213.0
2025-03-13 15:15:00,11.26,11.27,11.26,11.27,27223.0,11.26,11.27,11.26,11.27,27223.0
2025-03-13 15:20:00,11.27,11.27,11.26,11.27,62598.0,11.27,11.27,11.26,11.27,62598.0
2025-03-13 15:25:00,11.27,11.27,11.25,11.26,98082.0,11.27,11.27,11.25,11.26,98082.0
2025-03-13 15:30:00,11.26,11.26,11.24,11.24,133459.0,11.26,11.26,11.24,11.24,133459.0
2025-03-13 15:35:00,11.25,11.25,11.24,11.25,230146.0,11.25,11.25,11.24,11.25,230146.0
2025-03-13 15:40:00,11.24,11.25,11.24,11.25,68252.0,11.24,11.25,11.24,11.25,68252.0
2025-03-13 15:45:00,11.24,11.25,11.23,11.23,201476.0,11.24,11.25,11.23,11.23,201476.0
2025-03-13 15:50:00,11.23,11.26,11.22,11.26,537763.0,11.23,11.26,11.22,11.26,537763.0
2025-03-13 15:55:00,11.26,11.27,11.25,11.26,717815.0,11.26,11.27,11.25,11.26,717815.0
2025-03-14 09:30:00,11.25,11.26,11.23,11.25,201398.0,11.25,11.26,11.23,11.25,201398.0
2025-03-14 09:35:00,11.24,11.25,11.23,11.25,87914.0,11.24,11.25,11.23,11.25,87914.0
2025-03-14 09:40:00,11.25,11.25,11.23,11.23,141043.0,11.25,11.25,11.23,11.23,141043.0
2025-03-14 09:45:00,11.23,11.26,11.23,11.26,152017.0,11.23,11.26,11.23,11.26,152017.0
2025-03-14 09:50:00,11.26,11.27,11.25,11.27,64676.0,11.26,11.27,11.25,11.27,64676.0
2025-03-14 09:55:00,11.26,11.27,11.25,11.27,40162.0,11.26,11.27,11.25,11.27,40162.0
2025-03-14 10:00:00,11.26,11.28,11.25,11.28,163489.0,11.26,11.28,11.25,11.28,163489.0
2025-03-14 10:05:00,11.28,11.28,11.27,11.27,26562.0,11.28,11.28,11.27,11.27,26562.0
2025-03-14 10:10:00,11.27,11.28,11.26,11.26,49759.0,11.27,11.28,11.26,11.26,49759.0
2025-03-14 10:15:00,11.27,11.28,11.26,11.26,89448.0,11.27,11.28,11.26,11.26,89448.0
2025-03-14 10:20:00,11.26,11.27,11.25,11.27,108728.0,11.26,11.27,11.25,11.27,108728.0
2025-03-14 10:25:00,11.27,11.27,11.25,11.26,87894.0,11.27,11.27,11.25,11.26,87894.0
2025-03-14 10:30:00,11.27,11.27,11.26,11.26,75604.0,11.27,11.27,11.26,11.26,75604.0
2025-03-14 10:35:00,11.27,11.27,11.26,11.27,22503.0,11.27,11.27,11.26,11.27,22503.0
2025-03-14 10:40:00,11.26,11.27,11.26,11.26,56117.0,11.26,11.27,11.26,11.26,56117.0
2025-03-14 10:45:00,11.26,11.27,11.25,11.26,195167.0,11.26,11.27,11.25,11.26,195167.0
2025-03-14 10:50:00,11.25,11.26,11.24,11.25,69138.0,11.25,11.26,11.24,11.25,69138.0
2025-03-14 10:55:00,11.25,11.26,11.25,11.26,26994.0,11.25,11.26,11.25,11.26,26994.0
2025-03-14 11:00:00,11.26,11.26,11.24,11.24,34902.0,11.26,11.26,11.24,11.24,34902.0
2025-03-14 11:05:00,11.24,11.25,11.24,11.25,26070.0,11.24,11.25,11.24,11.25,26070.0
2025-03-14 11:10:00,11.25,11.26,11.24,11.26,51618.0,11.25,11.26,11.24,11.26,51618.0
2025-03-14 11:15:00,11.26,11.26,11.25,11.25,23307.0,11.26,11.26,11.25,11.25,23307.0
2025-03-14 11:20:00,11.26,11.26,11.24,11.25,75371.0,11.26,11.26,11.24,11.25,75371.0
2025-03-14 11:25:00,11.24,11.25,11.24,11.24,71466.0,11.24,11.25,11.24,11.24,71466.0
2025-03-14 11:30:00,11.24,11.25,11.24,11.24,93685.0,11.24,11.25,11.24,11.24,93685.0
2025-03-14 11:35:00,11.24,11.25,11.23,11.23,463486.0,11.24,11.25,11.23,11.23,463486.0
2025-03-14 11:40:00,11.24,11.24,11.23,11.24,52822.0,11.24,11.24,11.23,11.24,52822.0
2025-03-14 11:45:00,11.23,11.24,11.23,11.23,92976.0,11.23,11.24,11.23,11.23,92976.0
2025-03-14 11:50:00,11.24,11.24,11.22,11.23,188603.0,11.24,11.24,11.22,11.23,188603.0
2025-03-14 11:55:00,11.23,11.24,11.23,11.23,37182.0,11.23,11.24,11.23,11.23,37182.0
2025-03-14 12:00:00,11.24,11.24,11.23,11.24,29875.0,11.24,11.24,11.23,11.24,29875.0
2025-03-14 12:05:00,11.24,11.24,11.23,11.23,24552.0,11.24,11.24,11.23,11.23,24552.0
2025-03-14 12:10:00,11.24,11.24,11.23,11.24,70554.0,11.24,11.24,11.23,11.24,70554.0
2025-03-14 12:15:00,11.24,11.24,11.23,11.24,45614.0,11.24,11.24,11.23,11.24,45614.0
2025-03-14 12:20:00,11.23,11.24,11.23,11.24,79252.0,11.23,11.24,11.23,11.24,79252.0
2025-03-14 12:25:00,11.24,11.24,11.23,11.24,30932.0,11.24,11.24,11.23,11.24,30932.0
2025-03-14 12:30:00,11.24,11.24,11.23,11.24,29510.0,11.24,11.24,11.23,11.24,29510.0
2025-03-14 12:35:00,11.24,11.24,11.23,11.24,74685.0,11.24,11.24,11.23,11.24,74685.0
2025-03-14 12:40:00,11.24,11.24,11.23,11.24,38215.0,11.24,11.24,11.23,11.24,38215.0
2025-03-14 12:45:00,11.24,11.25,11.23,11.25,291615.0,11.24,11.25,11.23,11.25,291615.0
2025-03-14 12:50:00,11.25,11.26,11.24,11.25,186935.0,11.25,11.26,11.24,11.25,186935.0
2025-03-14 12:55:00,11.25,11.25,11.24,11.25,18562.0,11.25,11.25,11.24,11.25,18562.0
2025-03-14 13:00:00,11.25,11.25,11.24,11.25,58793.0,11.25,11.25,11.24,11.25,58793.0
2025-03-14 13:05:00,11.25,11.25,11.24,11.25,16878.0,11.25,11.25,11.24,11.25,16878.0
2025-03-14 13:10:00,11.25,11.26,11.24,11.26,186173.0,11.25,11.26,11.24,11.26,186173.0
2025-03-14 13:15:00,11.25,11.26,11.25,11.26,51128.0,11.25,11.26,11.25,11.26,51128.0
2025-03-14 13:20:00,11.26,11.26,11.25,11.25,102496.0,11.26,11.26,11.25,11.25,102496.0
2025-03-14 13:25:00,11.25,11.26,11.24,11.25,134074.0,11.25,11.26,11.24,11.25,134074.0
2025-03-14 13:30:00,11.24,11.25,11.24,11.24,95827.0,11.24,11.25,11.24,11.24,95827.0
2025-03-14 13:35:00,11.24,11.25,11.24,11.25,369725.0,11.24,11.25,11.24,11.25,369725.0
2025-03-14 13:40:00,11.25,11.25,11.24,11.24,35585.0,11.25,11.25,11.24,11.24,35585.0
2025-03-14 13:45:00,11.25,11.25,11.24,11.24,32734.0,11.25,11.25,11.24,11.24,32734.0
2025-03-14 13:50:00,11.25,11.25,11.24,11.24,85847.0,11.25,11.25,11.24,11.24,85847.0
2025-03-14 13:55:00,11.24,11.25,11.22,11.24,469977.0,11.24,11.25,11.22,11.24,469977.0
2025-03-14 14:00:00,11.24,11.24,11.23,11.24,46174.0,11.24,11.24,11.23,11.24,46174.0
2025-03-14 14:05:00,11.24,11.24,11.23,11.24,33530.0,11.24,11.24,11.23,11.24,33530.0
2025-03-14 14:10:00,11.24,11.24,11.23,11.24,46931.0,11.24,11.24,11.23,11.24,46931.0
2025-03-14 14:15:00,11.24,11.24,11.23,11.24,15211.0,11.24,11.24,11.23,11.24,15211.0
2025-03-14 14:20:00,11.24,11.24,11.23,11.24,89502.0,11.24,11.24,11.23,11.24,89502.0
2025-03-14 14:25:00,11.23,11.24,11.23,11.23,66710.0,11.23,11.24,11.23,11.23,66710.0
2025-03-14 14:30:00,11.23,11.24,11.23,11.23,60849.0,11.23,11.24,11.23,11.23,60849.0
2025-03-14 14:35:00,11.23,11.24,11.23,11.23,30264.0,11.23,11.24,11.23,11.23,30264.0
2025-03-14 14:40:00,11.23,11.24,11.23,11.24,14130.0,11.23,11.24,11.23,11.24,14130.0
2025-03-14 14:45:00,11.23,11.24,11.23,11.24,21844.0,11.23,11.24,11.23,11.24,21844.0
2025-03-14 14:50:00,11.24,11.24,11.23,11.24,227933.0,11.24,11.24,11.23,11.24,227933.0
2025-03-14 14:55:00,11.24,11.24,11.22,11.23,71087.0,11.24,11.24,11.22,11.23,71087.0
2025-03-14 15:00:00,11.23,11.24,11.23,11.23,43740.0,11.23,11.24,11.23,11.23,43740.0
2025-03-14 15:05:00,11.23,11.24,11.23,11.23,18361.0,11.23,11.24,11.23,11.23,18361.0
2025-03-14 15:10:00,11.23,11.24,11.23,11.24,27769.0,11.23,11.24,11.23,11.24,27769.0
2025-03-14 15:15:00,11.23,11.24,11.23,11.23,26624.0,11.23,11.24,11.23,11.23,26624.0
2025-03-14 15:20:00,11.24,11.24,11.22,11.23,71140.0,11.24,11.24,11.22,11.23,71140.0
2025-03-14 15:25:00,11.23,11.23,11.22,11.23,42327.0,11.23,11.23,11.22,11.23,42327.0
2025-03-14 15:30:00,11.23,11.24,11.22,11.24,159910.0,11.23,11.24,11.22,11.24,159910.0
2025-03-14 15:35:00,11.24,11.24,11.23,11.23,128560.0,11.24,11.24,11.23,11.23,128560.0
2025-03-14 15:40:00,11.24,11.24,11.23,11.24,88014.0,11.24,11.24,11.23,11.24,88014.0
2025-03-14 15:45:00,11.23,11.24,11.23,11.23,37438.0,11.23,11.24,11.23,11.23,37438.0
2025-03-14 15:50:00,11.24,11.24,11.23,11.23,489962.0,11.24,11.24,11.23,11.23,489962.0
2025-03-14 15:55:00,11.24,11.24,11.21,11.22,845586.0,11.24,11.24,11.21,11.22,845586.0
2025-03-17 09:30:00,11.22,11.24,11.21,11.22,447568.0,11.22,11.24,11.21,11.22,447568.0
2025-03-17 09:35:00,11.22,11.23,11.21,11.22,92776.0,11.22,11.23,11.21,11.22,92776.0
2025-03-17 09:40:00,11.22,11.23,11.2,11.23,264289.0,11.22,11.23,11.2,11.23,264289.0
2025-03-17 09:45:00,11.22,11.23,11.22,11.23,53390.0,11.22,11.23,11.22,11.23,53390.0
2025-03-17 09:50:00,11.22,11.23,11.22,11.23,53296.0,11.22,11.23,11.22,11.23,53296.0
2025-03-17 09:55:00,11.23,11.23,11.22,11.23,40168.0,11.23,11.23,11.22,11.23,40168.0
2025-03-17 10:00:00,11.23,11.23,11.22,11.23,131360.0,11.23,11.23,11.22,11.23,131360.0
2025-03-17 10:05:00,11.23,11.23,11.22,11.23,94456.0,11.23,11.23,11.22,11.23,94456.0
2025-03-17 10:10:00,11.23,11.23,11.22,11.23,60541.0,11.23,11.23,11.22,11.23,60541.0
2025-03-17 10:15:00,11.23,11.24,11.22,11.24,161841.0,11.23,11.24,11.22,11.24,161841.0
2025-03-17 10:20:00,11.24,11.26,11.23,11.26,184308.0,11.24,11.26,11.23,11.26,184308.0
2025-03-17 10:25:00,11.26,11.29,11.25,11.28,353170.0,11.26,11.29,11.25,11.28,353170.0
2025-03-17 10:30:00,11.28,11.29,11.27,11.29,115281.0,11.28,11.29,11.27,11.29,115281.0
2025-03-17 10:35:00,11.29,11.29,11.27,11.28,191195.0,11.29,11.29,11.27,11.28,191195.0
2025-03-17 10:40:00,11.28,11.29,11.28,11.29,105610.0,11.28,11.29,11.28,11.29,105610.0
2025-03-17 10:45:00,11.28,11.29,11.26,11.28,190880.0,11.28,11.29,11.26,11.28,190880.0
2025-03-17 10:50:00,11.27,11.27,11.26,11.27,69210.0,11.27,11.27,11.26,11.27,69210.0
2025-03-17 10:55:00,11.27,11.28,11.26,11.27,62025.0,11.27,11.28,11.26,11.27,62025.0
2025-03-17 11:00:00,11.28,11.28,11.27,11.28,78205.0,11.28,11.28,11.27,11.28,78205.0
2025-03-17 11:05:00,11.27,11.28,11.27,11.28,35996.0,11.27,11.28,11.27,11.28,35996.0
2025-03-17 11:10:00,11.28,11.28,11.26,11.28,91032.0,11.28,11.28,11.26,11.28,91032.0
2025-03-17 11:15:00,11.28,11.28,11.27,11.27,37928.0,11.28,11.28,11.27,11.27,37928.0
2025-03-17 11:20:00,11.28,11.28,11.27,11.28,42521.0,11.28,11.28,11.27,11.28,42521.0
2025-03-17 11:25:00,11.28,11.28,11.27,11.28,44104.0,11.28,11.28,11.27,11.28,44104.0
2025-03-17 11:30:00,11.27,11.28,11.26,11.27,79684.0,11.27,11.28,11.26,11.27,79684.0
2025-03-17 11:35:00,11.27,11.27,11.25,11.27,148210.0,11.27,11.27,11.25,11.27,148210.0
2025-03-17 11:40:00,11.27,11.28,11.26,11.28,99135.0,11.27,11.28,11.26,11.28,99135.0
2025-03-17 11:45:00,11.28,11.28,11.27,11.28,30606.0,11.28,11.28,11.27,11.28,30606.0
2025-03-17 11:50:00,11.28,11.28,11.27,11.28,64295.0,11.28,11.28,11.27,11.28,64295.0
2025-03-17 11:55:00,11.28,11.28,11.27,11.27,40507.0,11.28,11.28,11.27,11.27,40507.0
2025-03-17 12:00:00,11.28,11.28,11.27,11.27,43611.0,11.28,11.28,11.27,11.27,43611.0
2025-03-17 12:05:00,11.28,11.28,11.26,11.27,106656.0,11.28,11.28,11.26,11.27,106656.0
2025-03-17 12:10:00,11.27,11.27,11.26,11.27,28625.0,11.27,11.27,11.26,11.27,28625.0
2025-03-17 12:15:00,11.27,11.27,11.26,11.26,26878.0,11.27,11.27,11.26,11.26,26878.0
2025-03-17 12:20:00,11.27,11.27,11.26,11.26,37554.0,11.27,11.27,11.26,11.26,37554.0
2025-03-17 12:25:00,11.27,11.27,11.25,11.26,74171.0,11.27,11.27,11.25,11.26,74171.0
2025-03-17 12:30:00,11.25,11.26,11.25,11.26,22750.0,11.25,11.26,11.25,11.26,22750.0
2025-03-17 12:35:00,11.26,11.26,11.25,11.26,113476.0,11.26,11.26,11.25,11.26,113476.0
2025-03-17 12:40:00,11.25,11.26,11.25,11.26,46573.0,11.25,11.26,11.25,11.26,46573.0
2025-03-17 12:45:00,11.26,11.26,11.25,11.26,69833.0,11.26,11.26,11.25,11.26,69833.0
2025-03-17 12:50:00,11.26,11.26,11.25,11.26,50451.0,11.26,11.26,11.25,11.26,50451.0
2025-03-17 12:55:00,11.26,11.26,11.25,11.26,62168.0,11.26,11.26,11.25,11.26,62168.0
2025-03-17 13:00:00,11.26,11.26,11.25,11.26,28642.0,11.26,11.26,11.25,11.26,28642.0
2025-03-17 13:05:00,11.26,11.26,11.25,11.26,50584.0,11.26,11.26,11.25,11.26,50584.0
2025-03-17 13:10:00,11.26,11.27,11.25,11.27,71958.0,11.26,11.27,11.25,11.27,71958.0
2025-03-17 13:15:00,11.27,11.27,11.26,11.27,31306.0,11.27,11.27,11.26,11.27,31306.0
2025-03-17 13:20:00,11.27,11.27,11.26,11.27,39688.0,11.27,11.27,11.26,11.27,39688.0
2025-03-17 13:25:00,11.27,11.27,11.26,11.27,50596.0,11.27,11.27,11.26,11.27,50596.0
2025-03-17 13:30:00,11.27,11.27,11.26,11.26,33638.0,11.27,11.27,11.26,11.26,33638.0
2025-03-17 13:35:00,11.27,11.27,11.26,11.27,90445.0,11.27,11.27,11.26,11.27,90445.0
2025-03-17 13:40:00,11.27,11.28,11.26,11.28,80920.0,11.27,11.28,11.26,11.28,80920.0
2025-03-17 13:45:00,11.28,11.28,11.27,11.28,77186.0,11.28,11.28,11.27,11.28,77186.0
2025-03-17 13:50:00,11.28,11.28,11.27,11.28,42991.0,11.28,11.28,11.27,11.28,42991.0
2025-03-17 13:55:00,11.28,11.28,11.27,11.28,50403.0,11.28,11.28,11.27,11.28,50403.0
2025-03-17 14:00:00,11.28,11.28,11.27,11.27,112926.0,11.28,11.28,11.27,11.27,112926.0
2025-03-17 14:05:00,11.28,11.28,11.27,11.28,45054.0,11.28,11.28,11.27,11.28,45054.0
2025-03-17 14:10:00,11.28,11.28,11.27,11.28,81087.0,11.28,11.28,11.27,11.28,81087.0
2025-03-17 14:15:00,11.28,11.28,11.27,11.28,168705.0,11.28,11.28,11.27,11.28,168705.0
2025-03-17 14:20:00,11.28,11.28,11.27,11.28,66687.0,11.28,11.28,11.27,11.28,66687.0
2025-03-17 14:25:00,11.28,11.28,11.27,11.28,61871.0,11.28,11.28,11.27,11.28,61871.0
2025-03-17 14:30:00,11.28,11.28,11.27,11.28,29608.0,11.28,11.28,11.27,11.28,29608.0
2025-03-17 14:35:00,11.27,11.28,11.26,11.26,249875.0,11.27,11.28,11.26,11.26,249875.0
2025-03-17 14:40:00,11.26,11.27,11.26,11.27,17836.0,11.26,11.27,11.26,11.27,17836.0
2025-03-17 14:45:00,11.26,11.27,11.26,11.27,23273.0,11.26,11.27,11.26,11.27,23273.0
2025-03-17 14:50:00,11.26,11.27,11.26,11.27,53603.0,11.26,11.27,11.26,11.27,53603.0
2025-03-17 14:55:00,11.27,11.27,11.25,11.25,190428.0,11.27,11.27,11.25,11.25,190428.0
2025-03-17 15:00:00,11.26,11.26,11.25,11.25,19481.0,11.26,11.26,11.25,11.25,19481.0
2025-03-17 15:05:00,11.26,11.26,11.25,11.26,47890.0,11.26,11.26,11.25,11.26,47890.0
2025-03-17 15:10:00,11.26,11.26,11.25,11.25,94369.0,11.26,11.26,11.25,11.25,94369.0
2025-03-17 15:15:00,11.26,11.26,11.25,11.26,35578.0,11.26,11.26,11.25,11.26,35578.0
2025-03-17 15:20:00,11.26,11.26,11.25,11.26,62021.0,11.26,11.26,11.25,11.26,62021.0
2025-03-17 15:25:00,11.25,11.26,11.25,11.25,59633.0,11.25,11.26,11.25,11.25,59633.0
2025-03-17 15:30:00,11.26,11.26,11.23,11.24,173930.0,11.26,11.26,11.23,11.24,173930.0
2025-03-17 15:35:00,11.24,11.24,11.23,11.23,165168.0,11.24,11.24,11.23,11.23,165168.0
2025-03-17 15:40:00,11.24,11.24,11.22,11.23,135603.0,11.24,11.24,11.22,11.23,135603.0
2025-03-17 15:45:00,11.23,11.23,11.21,11.22,160670.0,11.23,11.23,11.21,11.22,160670.0
2025-03-17 15:50:00,11.21,11.23,11.17,11.22,1129710.0,11.21,11.23,11.17,11.22,1129710.0
2025-03-17 15:55:00,11.22,11.27,11.21,11.27,1332467.0,11.22,11.27,11.21,11.27,1332467.0
2025-03-18 09:30:00,11.26,11.26,11.24,11.26,264794.0,11.26,11.26,11.24,11.26,264794.0
2025-03-18 09:35:00,11.26,11.27,11.22,11.22,234458.0,11.26,11.27,11.22,11.22,234458.0
2025-03-18 09:40:00,11.23,11.24,11.22,11.23,138078.0,11.23,11.24,11.22,11.23,138078.0
2025-03-18 09:45:00,11.23,11.23,11.22,11.23,43635.0,11.23,11.23,11.22,11.23,43635.0
2025-03-18 09:50:00,11.23,11.24,11.22,11.23,58393.0,11.23,11.24,11.22,11.23,58393.0
2025-03-18 09:55:00,11.24,11.25,11.23,11.25,35819.0,11.24,11.25,11.23,11.25,35819.0
2025-03-18 10:00:00,11.24,11.25,11.24,11.25,70415.0,11.24,11.25,11.24,11.25,70415.0
2025-03-18 10:05:00,11.24,11.25,11.24,11.25,27599.0,11.24,11.25,11.24,11.25,27599.0
2025-03-18 10:10:00,11.24,11.26,11.24,11.25,104594.0,11.24,11.26,11.24,11.25,104594.0
2025-03-18 10:15:00,11.25,11.25,11.24,11.24,22936.0,11.25,11.25,11.24,11.24,22936.0
2025-03-18 10:20:00,11.24,11.25,11.23,11.25,109720.0,11.24,11.25,11.23,11.25,109720.0
2025-03-18 10:25:00,11.24,11.25,11.24,11.25,21314.0,11.24,11.25,11.24,11.25,21314.0
2025-03-18 10:30:00,11.25,11.25,11.24,11.24,31768.0,11.25,11.25,11.24,11.24,31768.0
2025-03-18 10:35:00,11.25,11.25,11.24,11.25,42435.0,11.25,11.25,11.24,11.25,42435.0
2025-03-18 10:40:00,11.25,11.25,11.24,11.25,30383.0,11.25,11.25,11.24,11.25,30383.0
2025-03-18 10:45:00,11.25,11.25,11.23,11.24,83872.0,11.25,11.25,11.23,11.24,83872.0
2025-03-18 10:50:00,11.23,11.24,11.23,11.23,27779.0,11.23,11.24,11.23,11.23,27779.0
2025-03-18 10:55:00,11.24,11.24,11.23,11.24,32549.0,11.24,11.24,11.23,11.24,32549.0
2025-03-18 11:00:00,11.24,11.24,11.23,11.24,33558.0,11.24,11.24,11.23,11.24,33558.0
2025-03-18 11:05:00,11.24,11.24,11.23,11.23,54265.0,11.24,11.24,11.23,11.23,54265.0
2025-03-18 11:10:00,11.24,11.24,11.23,11.24,22856.0,11.24,11.24,11.23,11.24,22856.0
2025-03-18 11:15:00,11.24,11.24,11.23,11.24,35752.0,11.24,11.24,11.23,11.24,35752.0
2025-03-18 11:20:00,11.24,11.24,11.23,11.23,72892.0,11.24,11.24,11.23,11.23,72892.0
2025-03-18 11:25:00,11.24,11.24,11.22,11.23,219595.0,11.24,11.24,11.22,11.23,219595.0
2025-03-18 11:30:00,11.23,11.23,11.22,11.23,45321.0,11.23,11.23,11.22,11.23,45321.0
2025-03-18 11:35:00,11.23,11.23,11.22,11.23,59153.0,11.23,11.23,11.22,11.23,59153.0
2025-03-18 11:40:00,11.22,11.23,11.22,11.23,43687.0,11.22,11.23,11.22,11.23,43687.0
2025-03-18 11:45:00,11.23,11.23,11.22,11.23,34859.0,11.23,11.23,11.22,11.23,34859.0
2025-03-18 11:50:00,11.23,11.24,11.22,11.24,140094.0,11.23,11.24,11.22,11.24,140094.0
2025-03-18 11:55:00,11.24,11.24,11.23,11.24,32893.0,11.24,11.24,11.23,11.24,32893.0
2025-03-18 12:00:00,11.24,11.24,11.22,11.23,100080.0,11.24,11.24,11.22,11.23,100080.0
2025-03-18 12:05:00,11.23,11.23,11.22,11.23,73117.0,11.23,11.23,11.22,11.23,73117.0
2025-03-18 12:10:00,11.23,11.23,11.22,11.23,40118.0,11.23,11.23,11.22,11.23,40118.0
2025-03-18 12:15:00,11.23,11.23,11.22,11.23,30207.0,11.23,11.23,11.22,11.23,30207.0
2025-03-18 12:20:00,11.23,11.23,11.21,11.21,113971.0,11.23,11.23,11.21,11.21,113971.0
2025-03-18 12:25:00,11.22,11.22,11.21,11.21,26260.0,11.22,11.22,11.21,11.21,26260.0
2025-03-18 12:30:00,11.21,11.23,11.21,11.23,45975.0,11.21,11.23,11.21,11.23,45975.0
2025-03-18 12:35:00,11.23,11.23,11.22,11.23,32926.0,11.23,11.23,11.22,11.23,32926.0
2025-03-18 12:40:00,11.23,11.23,11.21,11.21,90956.0,11.23,11.23,11.21,11.21,90956.0
2025-03-18 12:45:00,11.21,11.22,11.21,11.21,16944.0,11.21,11.22,11.21,11.21,16944.0
2025-03-18 12:50:00,11.21,11.22,11.21,11.21,37699.0,11.21,11.22,11.21,11.21,37699.0
2025-03-18 12:55:00,11.21,11.22,11.21,11.21,21525.0,11.21,11.22,11.21,11.21,21525.0
2025-03-18 13:00:00,11.21,11.22,11.21,11.21,19591.0,11.21,11.22,11.21,11.21,19591.0
2025-03-18 13:05:00,11.21,11.22,11.19,11.19,212801.0,11.21,11.22,11.19,11.19,212801.0
2025-03-18 13:10:00,11.19,11.2,11.19,11.2,26392.0,11.19,11.2,11.19,11.2,26392.0
2025-03-18 13:15:00,11.2,11.2,11.18,11.18,77173.0,11.2,11.2,11.18,11.18,77173.0
2025-03-18 13:20:00,11.19,11.2,11.18,11.2,93168.0,11.19,11.2,11.18,11.2,93168.0
2025-03-18 13:25:00,11.2,11.2,11.19,11.19,32742.0,11.2,11.2,11.19,11.19,32742.0
2025-03-18 13:30:00,11.19,11.2,11.19,11.2,39156.0,11.19,11.2,11.19,11.2,39156.0
2025-03-18 13:35:00,11.2,11.2,11.19,11.2,34610.0,11.2,11.2,11.19,11.2,34610.0
2025-03-18 13:40:00,11.2,11.2,11.18,11.19,119934.0,11.2,11.2,11.18,11.19,119934.0
2025-03-18 13:45:00,11.19,11.2,11.18,11.19,291446.0,11.19,11.2,11.18,11.19,291446.0
2025-03-18 13:50:00,11.18,11.2,11.18,11.2,55669.0,11.18,11.2,11.18,11.2,55669.0
2025-03-18 13:55:00,11.2,11.2,11.19,11.19,59020.0,11.2,11.2,11.19,11.19,59020.0
2025-03-18 14:00:00,11.2,11.2,11.18,11.19,45572.0,11.2,11.2,11.18,11.19,45572.0
2025-03-18 14:05:00,11.18,11.2,11.18,11.2,116968.0,11.18,11.2,11.18,11.2,116968.0
2025-03-18 14:10:00,11.2,11.2,11.19,11.2,57774.0,11.2,11.2,11.19,11.2,57774.0
2025-03-18 14:15:00,11.2,11.21,11.19,11.21,75994.0,11.2,11.21,11.19,11.21,75994.0
2025-03-18 14:20:00,11.21,11.21,11.2,11.21,23820.0,11.21,11.21,11.2,11.21,23820.0
2025-03-18 14:25:00,11.2,11.21,11.18,11.19,108438.0,11.2,11.21,11.18,11.19,108438.0
2025-03-18 14:30:00,11.19,11.19,11.18,11.19,30387.0,11.19,11.19,11.18,11.19,30387.0
2025-03-18 14:35:00,11.19,11.2,11.18,11.2,79025.0,11.19,11.2,11.18,11.2,79025.0
2025-03-18 14:40:00,11.2,11.2,11.19,11.2,123511.0,11.2,11.2,11.19,11.2,123511.0
2025-03-18 14:45:00,11.2,11.2,11.19,11.2,45772.0,11.2,11.2,11.19,11.2,45772.0
2025-03-18 14:50:00,11.2,11.2,11.19,11.2,54696.0,11.2,11.2,11.19,11.2,54696.0
2025-03-18 14:55:00,11.2,11.2,11.19,11.2,81335.0,11.2,11.2,11.19,11.2,81335.0
2025-03-18 15:00:00,11.2,11.2,11.19,11.2,55716.0,11.2,11.2,11.19,11.2,55716.0
2025-03-18 15:05:00,11.2,11.2,11.19,11.2,94893.0,11.2,11.2,11.19,11.2,94893.0
2025-03-18 15:10:00,11.2,11.2,11.19,11.2,57336.0,11.2,11.2,11.19,11.2,57336.0
2025-03-18 15:15:00,11.2,11.21,11.19,11.21,72330.0,11.2,11.21,11.19,11.21,72330.0
2025-03-18 15:20:00,11.21,11.21,11.2,11.21,55578.0,11.21,11.21,11.2,11.21,55578.0
2025-03-18 15:25:00,11.21,11.21,11.2,11.21,47675.0,11.21,11.21,11.2,11.21,47675.0
2025-03-18 15:30:00,11.21,11.21,11.2,11.2,79027.0,11.21,11.21,11.2,11.2,79027.0
2025-03-18 15:35:00,11.21,11.21,11.19,11.21,99296.0,11.21,11.21,11.19,11.21,99296.0
2025-03-18 15:40:00,11.21,11.21,11.2,11.21,82967.0,11.21,11.21,11.2,11.21,82967.0
2025-03-18 15:45:00,11.2,11.21,11.2,11.2,81037.0,11.2,11.21,11.2,11.2,81037.0
2025-03-18 15:50:00,11.2,11.21,11.2,11.21,307384.0,11.2,11.21,11.2,11.21,307384.0
2025-03-18 15:55:00,11.2,11.21,11.17,11.18,1377709.0,11.2,11.21,11.17,11.18,1377709.0
2025-03-19 09:30:00,11.19,11.19,11.16,11.19,361686.0,11.19,11.19,11.16,11.19,361686.0
2025-03-19 09:35:00,11.18,11.2,11.18,11.19,156864.0,11.18,11.2,11.18,11.19,156864.0
2025-03-19 09:40:00,11.19,11.2,11.18,11.19,101499.0,11.19,11.2,11.18,11.19,101499.0
2025-03-19 09:45:00,11.2,11.2,11.19,11.2,78932.0,11.2,11.2,11.19,11.2,78932.0
2025-03-19 09:50:00,11.2,11.2,11.19,11.2,93826.0,11.2,11.2,11.19,11.2,93826.0
2025-03-19 09:55:00,11.2,11.2,11.18,11.19,88234.0,11.2,11.2,11.18,11.19,88234.0
2025-03-19 10:00:00,11.19,11.19,11.18,11.18,88683.0,11.19,11.19,11.18,11.18,88683.0
2025-03-19 10:05:00,11.19,11.19,11.17,11.18,149342.0,11.19,11.19,11.17,11.18,149342.0
2025-03-19 10:10:00,11.18,11.18,11.17,11.17,122087.0,11.18,11.18,11.17,11.17,122087.0
2025-03-19 10:15:00,11.18,11.18,11.17,11.18,98200.0,11.18,11.18,11.17,11.18,98200.0
2025-03-19 10:20:00,11.18,11.2,11.17,11.2,201122.0,11.18,11.2,11.17,11.2,201122.0
2025-03-19 10:25:00,11.2,11.2,11.19,11.2,162008.0,11.2,11.2,11.19,11.2,162008.0
2025-03-19 10:30:00,11.19,11.2,11.19,11.2,180211.0,11.19,11.2,11.19,11.2,180211.0
2025-03-19 10:35:00,11.2,11.2,11.19,11.2,28278.0,11.2,11.2,11.19,11.2,28278.0
2025-03-19 10:40:00,11.2,11.2,11.19,11.2,28358.0,11.2,11.2,11.19,11.2,28358.0
2025-03-19 10:45:00,11.2,11.2,11.19,11.2,82396.0,11.2,11.2,11.19,11.2,82396.0
2025-03-19 10:50:00,11.2,11.2,11.19,11.2,100638.0,11.2,11.2,11.19,11.2,100638.0
2025-03-19 10:55:00,11.2,11.2,11.19,11.2,88522.0,11.2,11.2,11.19,11.2,88522.0
2025-03-19 11:00:00,11.2,11.2,11.19,11.19,35693.0,11.2,11.2,11.19,11.19,35693.0
2025-03-19 11:05:00,11.2,11.2,11.19,11.2,45125.0,11.2,11.2,11.19,11.2,45125.0
2025-03-19 11:10:00,11.2,11.2,11.18,11.19,58939.0,11.2,11.2,11.18,11.19,58939.0
2025-03-19 11:15:00,11.19,11.19,11.17,11.17,71151.0,11.19,11.19,11.17,11.17,71151.0
2025-03-19 11:20:00,11.18,11.18,11.17,11.18,23566.0,11.18,11.18,11.17,11.18,23566.0
2025-03-19 11:25:00,11.18,11.18,11.17,11.17,49517.0,11.18,11.18,11.17,11.17,49517.0
2025-03-19 11:30:00,11.17,11.19,11.17,11.18,110784.0,11.17,11.19,11.17,11.18,110784.0
2025-03-19 11:35:00,11.19,11.19,11.18,11.19,35842.0,11.19,11.19,11.18,11.19,35842.0
2025-03-19 11:40:00,11.19,11.19,11.18,11.19,45148.0,11.19,11.19,11.18,11.19,45148.0
2025-03-19 11:45:00,11.19,11.19,11.18,11.18,27335.0,11.19,11.19,11.18,11.18,27335.0
2025-03-19 11:50:00,11.19,11.19,11.18,11.19,40455.0,11.19,11.19,11.18,11.19,40455.0
2025-03-19 11:55:00,11.19,11.19,11.18,11.19,51347.0,11.19,11.19,11.18,11.19,51347.0
2025-03-19 12:00:00,11.19,11.19,11.18,11.19,99134.0,11.19,11.19,11.18,11.19,99134.0
2025-03-19 12:05:00,11.19,11.19,11.18,11.19,51800.0,11.19,11.19,11.18,11.19,51800.0
2025-03-19 12:10:00,11.19,11.19,11.18,11.19,199204.0,11.19,11.19,11.18,11.19,199204.0
2025-03-19 12:15:00,11.19,11.2,11.18,11.2,91602.0,11.19,11.2,11.18,11.2,91602.0
2025-03-19 12:20:00,11.2,11.2,11.18,11.19,66598.0,11.2,11.2,11.18,11.19,66598.0
2025-03-19 12:25:00,11.19,11.19,11.18,11.19,89120.0,11.19,11.19,11.18,11.19,89120.0
2025-03-19 12:30:00,11.18,11.19,11.18,11.19,41283.0,11.18,11.19,11.18,11.19,41283.0
2025-03-19 12:35:00,11.19,11.19,11.18,11.19,71178.0,11.19,11.19,11.18,11.19,71178.0
2025-03-19 12:40:00,11.18,11.19,11.18,11.18,136073.0,11.18,11.19,11.18,11.18,136073.0
2025-03-19 12:45:00,11.19,11.19,11.17,11.18,95739.0,11.19,11.19,11.17,11.18,95739.0
2025-03-19 12:50:00,11.17,11.18,11.17,11.18,24613.0,11.17,11.18,11.17,11.18,24613.0
2025-03-19 12:55:00,11.18,11.18,11.17,11.17,30554.0,11.18,11.18,11.17,11.17,30554.0
2025-03-19 13:00:00,11.18,11.18,11.17,11.17,45386.0,11.18,11.18,11.17,11.17,45386.0
2025-03-19 13:05:00,11.17,11.18,11.17,11.18,16017.0,11.17,11.18,11.17,11.18,16017.0
2025-03-19 13:10:00,11.18,11.18,11.17,11.18,25173.0,11.18,11.18,11.17,11.18,25173.0
2025-03-19 13:15:00,11.18,11.18,11.17,11.18,110703.0,11.18,11.18,11.17,11.18,110703.0
2025-03-19 13:20:00,11.18,11.19,11.17,11.19,107264.0,11.18,11.19,11.17,11.19,107264.0
2025-03-19 13:25:00,11.19,11.19,11.18,11.19,18440.0,11.19,11.19,11.18,11.19,18440.0
2025-03-19 13:30:00,11.19,11.19,11.18,11.19,44974.0,11.19,11.19,11.18,11.19,44974.0
2025-03-19 13:35:00,11.19,11.19,11.18,11.19,27420.0,11.19,11.19,11.18,11.19,27420.0
2025-03-19 13:40:00,11.19,11.19,11.18,11.19,48975.0,11.19,11.19,11.18,11.19,48975.0
2025-03-19 13:45:00,11.19,11.19,11.17,11.19,173069.0,11.19,11.19,11.17,11.19,173069.0
2025-03-19 13:50:00,11.19,11.19,11.18,11.19,16332.0,11.19,11.19,11.18,11.19,16332.0
2025-03-19 13:55:00,11.19,11.19,11.18,11.18,38246.0,11.19,11.19,11.18,11.18,38246.0
2025-03-19 14:00:00,11.18,11.19,11.17,11.18,158964.0,11.18,11.19,11.17,11.18,158964.0
2025-03-19 14:05:00,11.18,11.19,11.18,11.19,21626.0,11.18,11.19,11.18,11.19,21626.0
2025-03-19 14:10:00,11.19,11.2,11.19,11.2,63048.0,11.19,11.2,11.19,11.2,63048.0
2025-03-19 14:15:00,11.2,11.2,11.19,11.2,37760.0,11.2,11.2,11.19,11.2,37760.0
2025-03-19 14:20:00,11.2,11.2,11.19,11.2,47977.0,11.2,11.2,11.19,11.2,47977.0
2025-03-19 14:25:00,11.2,11.2,11.19,11.2,37998.0,11.2,11.2,11.19,11.2,37998.0
2025-03-19 14:30:00,11.2,11.2,11.18,11.19,137740.0,11.2,11.2,11.18,11.19,137740.0
2025-03-19 14:35:00,11.19,11.2,11.18,11.2,44924.0,11.19,11.2,11.18,11.2,44924.0
2025-03-19 14:40:00,11.19,11.2,11.19,11.2,51092.0,11.19,11.2,11.19,11.2,51092.0
2025-03-19 14:45:00,11.2,11.2,11.19,11.19,25710.0,11.2,11.2,11.19,11.19,25710.0
2025-03-19 14:50:00,11.2,11.2,11.19,11.2,49270.0,11.2,11.2,11.19,11.2,49270.0
2025-03-19 14:55:00,11.2,11.2,11.19,11.2,46088.0,11.2,11.2,11.19,11.2,46088.0
2025-03-19 15:00:00,11.2,11.2,11.19,11.2,55526.0,11.2,11.2,11.19,11.2,55526.0
2025-03-19 15:05:00,11.19,11.2,11.19,11.2,54054.0,11.19,11.2,11.19,11.2,54054.0
2025-03-19 15:10:00,11.2,11.2,11.18,11.2,103590.0,11.2,11.2,11.18,11.2,103590.0
2025-03-19 15:15:00,11.2,11.2,11.19,11.19,51467.0,11.2,11.2,11.19,11.19,51467.0
2025-03-19 15:20:00,11.19,11.2,11.18,11.19,66447.0,11.19,11.2,11.18,11.19,66447.0
2025-03-19 15:25:00,11.19,11.19,11.18,11.18,101185.0,11.19,11.19,11.18,11.18,101185.0
2025-03-19 15:30:00,11.18,11.19,11.18,11.18,41662.0,11.18,11.19,11.18,11.18,41662.0
2025-03-19 15:35:00,11.18,11.19,11.18,11.19,44008.0,11.18,11.19,11.18,11.19,44008.0
2025-03-19 15:40:00,11.18,11.19,11.18,11.19,123399.0,11.18,11.19,11.18,11.19,123399.0
2025-03-19 15:45:00,11.19,11.19,11.18,11.18,53929.0,11.19,11.19,11.18,11.18,53929.0
2025-03-19 15:50:00,11.19,11.19,11.18,11.19,309742.0,11.19,11.19,11.18,11.19,309742.0
2025-03-19 15:55:00,11.19,11.19,11.17,11.18,521102.0,11.19,11.19,11.17,11.18,521102.0
2025-03-20 09:30:00,11.17,11.17,11.12,11.15,557854.0,11.17,11.17,11.12,11.15,557854.0
2025-03-20 09:35:00,11.16,11.16,11.15,11.15,74884.0,11.16,11.16,11.15,11.15,74884.0
2025-03-20 09:40:00,11.15,11.17,11.15,11.16,170433.0,11.15,11.17,11.15,11.16,170433.0
2025-03-20 09:45:00,11.17,11.17,11.16,11.17,49474.0,11.17,11.17,11.16,11.17,49474.0
2025-03-20 09:50:00,11.17,11.17,11.16,11.17,40770.0,11.17,11.17,11.16,11.17,40770.0
2025-03-20 09:55:00,11.17,11.19,11.16,11.18,199382.0,11.17,11.19,11.16,11.18,199382.0
2025-03-20 10:00:00,11.19,11.19,11.18,11.19,39014.0,11.19,11.19,11.18,11.19,39014.0
2025-03-20 10:05:00,11.19,11.2,11.18,11.2,109629.0,11.19,11.2,11.18,11.2,109629.0
2025-03-20 10:10:00,11.2,11.2,11.17,11.18,122992.0,11.2,11.2,11.17,11.18,122992.0
2025-03-20 10:15:00,11.18,11.19,11.17,11.18,132408.0,11.18,11.19,11.17,11.18,132408.0
2025-03-20 10:20:00,11.18,11.18,11.17,11.18,39543.0,11.18,11.18,11.17,11.18,39543.0
2025-03-20 10:25:00,11.18,11.18,11.16,11.17,135854.0,11.18,11.18,11.16,11.17,135854.0
2025-03-20 10:30:00,11.17,11.17,11.16,11.17,44656.0,11.17,11.17,11.16,11.17,44656.0
2025-03-20 10:35:00,11.17,11.17,11.16,11.17,77698.0,11.17,11.17,11.16,11.17,77698.0
2025-03-20 10:40:00,11.17,11.19,11.16,11.19,159847.0,11.17,11.19,11.16,11.19,159847.0
2025-03-20 10:45:00,11.19,11.19,11.17,11.18,142961.0,11.19,11.19,11.17,11.18,142961.0
2025-03-20 10:50:00,11.18,11.19,11.17,11.18,116773.0,11.18,11.19,11.17,11.18,116773.0
2025-03-20 10:55:00,11.18,11.19,11.17,11.17,47872.0,11.18,11.19,11.17,11.17,47872.0
2025-03-20 11:00:00,11.18,11.2,11.17,11.18,231903.0,11.18,11.2,11.17,11.18,231903.0
2025-03-20 11:05:00,11.18,11.19,11.17,11.18,98526.0,11.18,11.19,11.17,11.18,98526.0
2025-03-20 11:10:00,11.18,11.18,11.17,11.18,37892.0,11.18,11.18,11.17,11.18,37892.0
2025-03-20 11:15:00,11.18,11.18,11.17,11.17,16286.0,11.18,11.18,11.17,11.17,16286.0
2025-03-20 11:20:00,11.18,11.18,11.17,11.18,20878.0,11.18,11.18,11.17,11.18,20878.0
2025-03-20 11:25:00,11.18,11.18,11.17,11.17,37322.0,11.18,11.18,11.17,11.17,37322.0
2025-03-20 11:30:00,11.18,11.18,11.16,11.16,98202.0,11.18,11.18,11.16,11.16,98202.0
2025-03-20 11:35:00,11.17,11.17,11.16,11.17,19530.0,11.17,11.17,11.16,11.17,19530.0
2025-03-20 11:40:00,11.17,11.17,11.16,11.17,17988.0,11.17,11.17,11.16,11.17,17988.0
2025-03-20 11:45:00,11.17,11.17,11.16,11.17,14455.0,11.17,11.17,11.16,11.17,14455.0
2025-03-20 11:50:00,11.17,11.17,11.16,11.17,44045.0,11.17,11.17,11.16,11.17,44045.0
2025-03-20 11:55:00,11.17,11.17,11.16,11.17,42442.0,11.17,11.17,11.16,11.17,42442.0
2025-03-20 12:00:00,11.17,11.17,11.16,11.17,62650.0,11.17,11.17,11.16,11.17,62650.0
2025-03-20 12:05:00,11.17,11.17,11.15,11.16,76566.0,11.17,11.17,11.15,11.16,76566.0
2025-03-20 12:10:00,11.16,11.16,11.15,11.15,40536.0,11.16,11.16,11.15,11.15,40536.0
2025-03-20 12:15:00,11.16,11.16,11.15,11.15,18567.0,11.16,11.16,11.15,11.15,18567.0
2025-03-20 12:20:00,11.16,11.16,11.15,11.15,64426.0,11.16,11.16,11.15,11.15,64426.0
2025-03-20 12:25:00,11.16,11.16,11.15,11.15,20616.0,11.16,11.16,11.15,11.15,20616.0
2025-03-20 12:30:00,11.16,11.16,11.15,11.16,18680.0,11.16,11.16,11.15,11.16,18680.0
2025-03-20 12:35:00,11.16,11.16,11.15,11.16,49174.0,11.16,11.16,11.15,11.16,49174.0
2025-03-20 12:40:00,11.16,11.16,11.15,11.16,20259.0,11.16,11.16,11.15,11.16,20259.0
2025-03-20 12:45:00,11.16,11.16,11.14,11.15,57456.0,11.16,11.16,11.14,11.15,57456.0
2025-03-20 12:50:00,11.15,11.15,11.14,11.14,65320.0,11.15,11.15,11.14,11.14,65320.0
2025-03-20 12:55:00,11.15,11.15,11.14,11.15,46428.0,11.15,11.15,11.14,11.15,46428.0
2025-03-20 13:00:00,11.14,11.15,11.14,11.15,19613.0,11.14,11.15,11.14,11.15,19613.0
2025-03-20 13:05:00,11.15,11.15,11.14,11.15,77452.0,11.15,11.15,11.14,11.15,77452.0
2025-03-20 13:10:00,11.14,11.15,11.14,11.15,44028.0,11.14,11.15,11.14,11.15,44028.0
2025-03-20 13:15:00,11.15,11.15,11.14,11.14,65504.0,11.15,11.15,11.14,11.14,65504.0
2025-03-20 13:20:00,11.15,11.15,11.13,11.13,178065.0,11.15,11.15,11.13,11.13,178065.0
2025-03-20 13:25:00,11.13,11.15,11.13,11.14,200017.0,11.13,11.15,11.13,11.14,200017.0
2025-03-20 13:30:00,11.15,11.17,11.14,11.16,186037.0,11.15,11.17,11.14,11.16,186037.0
2025-03-20 13:35:00,11.16,11.16,11.15,11.16,17079.0,11.16,11.16,11.15,11.16,17079.0
2025-03-20 13:40:00,11.16,11.16,11.15,11.15,18188.0,11.16,11.16,11.15,11.15,18188.0
2025-03-20 13:45:00,11.16,11.16,11.15,11.16,29054.0,11.16,11.16,11.15,11.16,29054.0
2025-03-20 13:50:00,11.16,11.16,11.15,11.16,20923.0,11.16,11.16,11.15,11.16,20923.0
2025-03-20 13:55:00,11.16,11.16,11.15,11.15,102025.0,11.16,11.16,11.15,11.15,102025.0
2025-03-20 14:00:00,11.16,11.16,11.15,11.16,186117.0,11.16,11.16,11.15,11.16,186117.0
2025-03-20 14:05:00,11.16,11.16,11.15,11.15,97807.0,11.16,11.16,11.15,11.15,97807.0
2025-03-20 14:10:00,11.15,11.16,11.15,11.15,57579.0,11.15,11.16,11.15,11.15,57579.0
2025-03-20 14:15:00,11.16,11.16,11.15,11.16,19823.0,11.16,11.16,11.15,11.16,19823.0
2025-03-20 14:20:00,11.16,11.16,11.15,11.16,31141.0,11.16,11.16,11.15,11.16,31141.0
2025-03-20 14:25:00,11.16,11.16,11.15,11.16,22184.0,11.16,11.16,11.15,11.16,22184.0
2025-03-20 14:30:00,11.16,11.16,11.15,11.16,18022.0,11.16,11.16,11.15,11.16,18022.0
2025-03-20 14:35:00,11.15,11.16,11.15,11.16,28334.0,11.15,11.16,11.15,11.16,28334.0
2025-03-20 14:40:00,11.16,11.16,11.15,11.16,22287.0,11.16,11.16,11.15,11.16,22287.0
2025-03-20 14:45:00,11.15,11.16,11.15,11.16,136033.0,11.15,11.16,11.15,11.16,136033.0
2025-03-20 14:50:00,11.15,11.16,11.15,11.16,29393.0,11.15,11.16,11.15,11.16,29393.0
2025-03-20 14:55:00,11.16,11.16,11.15,11.16,46983.0,11.16,11.16,11.15,11.16,46983.0
2025-03-20 15:00:00,11.16,11.16,11.15,11.16,20189.0,11.16,11.16,11.15,11.16,20189.0
2025-03-20 15:05:00,11.16,11.16,11.15,11.15,20892.0,11.16,11.16,11.15,11.15,20892.0
2025-03-20 15:10:00,11.16,11.16,11.15,11.16,11977.0,11.16,11.16,11.15,11.16,11977.0
2025-03-20 15:15:00,11.16,11.16,11.15,11.16,25744.0,11.16,11.16,11.15,11.16,25744.0
2025-03-20 15:20:00,11.16,11.16,11.15,11.16,19844.0,11.16,11.16,11.15,11.16,19844.0
2025-03-20 15:25:00,11.16,11.16,11.15,11.15,42136.0,11.16,11.16,11.15,11.15,42136.0
2025-03-20 15:30:00,11.15,11.16,11.15,11.16,60031.0,11.15,11.16,11.15,11.16,60031.0
2025-03-20 15:35:00,11.16,11.16,11.15,11.15,267437.0,11.16,11.16,11.15,11.15,267437.0
2025-03-20 15:40:00,11.16,11.16,11.15,11.16,101174.0,11.16,11.16,11.15,11.16,101174.0
2025-03-20 15:45:00,11.15,11.16,11.15,11.16,206034.0,11.15,11.16,11.15,11.16,206034.0
2025-03-20 15:50:00,11.16,11.16,11.15,11.16,489272.0,11.16,11.16,11.15,11.16,489272.0
2025-03-20 15:55:00,11.15,11.15,11.13,11.13,1078653.0,11.15,11.15,11.13,11.13,1078653.0
2025-03-21 09:30:00,11.11,11.14,11.1,11.14,1115837.0,11.11,11.14,11.1,11.14,1115837.0
2025-03-21 09:35:00,11.13,11.16,11.12,11.16,206559.0,11.13,11.16,11.12,11.16,206559.0
2025-03-21 09:40:00,11.16,11.18,11.15,11.16,142308.0,11.16,11.18,11.15,11.16,142308.0
2025-03-21 09:45:00,11.17,11.17,11.13,11.13,76691.0,11.17,11.17,11.13,11.13,76691.0
2025-03-21 09:50:00,11.13,11.15,11.13,11.14,126073.0,11.13,11.15,11.13,11.14,126073.0
2025-03-21 09:55:00,11.14,11.14,11.13,11.13,84003.0,11.14,11.14,11.13,11.13,84003.0
2025-03-21 10:00:00,11.13,11.14,11.13,11.13,122858.0,11.13,11.14,11.13,11.13,122858.0
2025-03-21 10:05:00,11.13,11.13,11.11,11.12,144357.0,11.13,11.13,11.11,11.12,144357.0
2025-03-21 10:10:00,11.11,11.14,11.11,11.13,202143.0,11.11,11.14,11.11,11.13,202143.0
2025-03-21 10:15:00,11.13,11.13,11.12,11.13,42756.0,11.13,11.13,11.12,11.13,42756.0
2025-03-21 10:20:00,11.13,11.13,11.12,11.13,55549.0,11.13,11.13,11.12,11.13,55549.0
2025-03-21 10:25:00,11.13,11.13,11.12,11.13,57776.0,11.13,11.13,11.12,11.13,57776.0
2025-03-21 10:30:00,11.13,11.13,11.12,11.13,83403.0,11.13,11.13,11.12,11.13,83403.0
2025-03-21 10:35:00,11.13,11.13,11.1,11.1,147382.0,11.13,11.13,11.1,11.1,147382.0
2025-03-21 10:40:00,11.1,11.11,11.1,11.11,64376.0,11.1,11.11,11.1,11.11,64376.0
2025-03-21 10:45:00,11.11,11.13,11.1,11.13,294062.0,11.11,11.13,11.1,11.13,294062.0
2025-03-21 10:50:00,11.13,11.13,11.12,11.13,143317.0,11.13,11.13,11.12,11.13,143317.0
2025-03-21 10:55:00,11.13,11.14,11.12,11.13,158275.0,11.13,11.14,11.12,11.13,158275.0
2025-03-21 11:00:00,11.13,11.14,11.12,11.13,132277.0,11.13,11.14,11.12,11.13,132277.0
2025-03-21 11:05:00,11.13,11.13,11.12,11.13,132321.0,11.13,11.13,11.12,11.13,132321.0
2025-03-21 11:10:00,11.13,11.14,11.12,11.13,278182.0,11.13,11.14,11.12,11.13,278182.0
2025-03-21 11:15:00,11.13,11.14,11.13,11.13,63642.0,11.13,11.14,11.13,11.13,63642.0
2025-03-21 11:20:00,11.13,11.14,11.13,11.13,100972.0,11.13,11.14,11.13,11.13,100972.0
2025-03-21 11:25:00,11.13,11.14,11.13,11.13,34243.0,11.13,11.14,11.13,11.13,34243.0
2025-03-21 11:30:00,11.13,11.14,11.13,11.13,131549.0,11.13,11.14,11.13,11.13,131549.0
2025-03-21 11:35:00,11.13,11.14,11.12,11.13,305185.0,11.13,11.14,11.12,11.13,305185.0
2025-03-21 11:40:00,11.13,11.14,11.12,11.13,127243.0,11.13,11.14,11.12,11.13,127243.0
2025-03-21 11:45:00,11.13,11.13,11.12,11.13,132552.0,11.13,11.13,11.12,11.13,132552.0
2025-03-21 11:50:00,11.13,11.15,11.12,11.15,295754.0,11.13,11.15,11.12,11.15,295754.0
2025-03-21 11:55:00,11.15,11.15,11.14,11.15,27732.0,11.15,11.15,11.14,11.15,27732.0
2025-03-21 12:00:00,11.15,11.15,11.14,11.15,43851.0,11.15,11.15,11.14,11.15,43851.0
2025-03-21 12:05:00,11.15,11.15,11.14,11.15,26230.0,11.15,11.15,11.14,11.15,26230.0
2025-03-21 12:10:00,11.15,11.15,11.14,11.15,33875.0,11.15,11.15,11.14,11.15,33875.0
2025-03-21 12:15:00,11.15,11.15,11.13,11.13,357015.0,11.15,11.15,11.13,11.13,357015.0
2025-03-21 12:20:00,11.13,11.14,11.13,11.13,135303.0,11.13,11.14,11.13,11.13,135303.0
2025-03-21 12:25:00,11.13,11.14,11.13,11.13,96912.0,11.13,11.14,11.13,11.13,96912.0
2025-03-21 12:30:00,11.13,11.14,11.13,11.13,50930.0,11.13,11.14,11.13,11.13,50930.0
2025-03-21 12:35:00,11.13,11.15,11.13,11.15,203276.0,11.13,11.15,11.13,11.15,203276.0
2025-03-21 12:40:00,11.15,11.15,11.14,11.15,23783.0,11.15,11.15,11.14,11.15,23783.0
2025-03-21 12:45:00,11.15,11.16,11.14,11.16,61792.0,11.15,11.16,11.14,11.16,61792.0
2025-03-21 12:50:00,11.16,11.16,11.15,11.16,28280.0,11.16,11.16,11.15,11.16,28280.0
2025-03-21 12:55:00,11.16,11.16,11.15,11.16,75307.0,11.16,11.16,11.15,11.16,75307.0
2025-03-21 13:00:00,11.16,11.16,11.15,11.16,23713.0,11.16,11.16,11.15,11.16,23713.0
2025-03-21 13:05:00,11.16,11.17,11.15,11.17,55670.0,11.16,11.17,11.15,11.17,55670.0
2025-03-21 13:10:00,11.17,11.17,11.15,11.16,172596.0,11.17,11.17,11.15,11.16,172596.0
2025-03-21 13:15:00,11.16,11.16,11.15,11.16,16237.0,11.16,11.16,11.15,11.16,16237.0
2025-03-21 13:20:00,11.15,11.16,11.15,11.16,63678.0,11.15,11.16,11.15,11.16,63678.0
2025-03-21 13:25:00,11.16,11.16,11.15,11.16,89435.0,11.16,11.16,11.15,11.16,89435.0
2025-03-21 13:30:00,11.16,11.16,11.15,11.16,28099.0,11.16,11.16,11.15,11.16,28099.0
2025-03-21 13:35:00,11.16,11.16,11.15,11.16,24793.0,11.16,11.16,11.15,11.16,24793.0
2025-03-21 13:40:00,11.15,11.16,11.15,11.16,548607.0,11.15,11.16,11.15,11.16,548607.0
2025-03-21 13:45:00,11.16,11.16,11.15,11.16,26644.0,11.16,11.16,11.15,11.16,26644.0
2025-03-21 13:50:00,11.16,11.17,11.15,11.17,85538.0,11.16,11.17,11.15,11.17,85538.0
2025-03-21 13:55:00,11.17,11.17,11.16,11.17,81587.0,11.17,11.17,11.16,11.17,81587.0
2025-03-21 14:00:00,11.17,11.17,11.16,11.17,38465.0,11.17,11.17,11.16,11.17,38465.0
2025-03-21 14:05:00,11.17,11.17,11.16,11.17,239697.0,11.17,11.17,11.16,11.17,239697.0
2025-03-21 14:10:00,11.16,11.18,11.16,11.18,113226.0,11.16,11.18,11.16,11.18,113226.0
2025-03-21 14:15:00,11.18,11.18,11.17,11.18,77324.0,11.18,11.18,11.17,11.18,77324.0
2025-03-21 14:20:00,11.18,11.18,11.17,11.18,57008.0,11.18,11.18,11.17,11.18,57008.0
2025-03-21 14:25:00,11.18,11.18,11.16,11.17,189253.0,11.18,11.18,11.16,11.17,189253.0
2025-03-21 14:30:00,11.17,11.17,11.16,11.17,15351.0,11.17,11.17,11.16,11.17,15351.0
2025-03-21 14:35:00,11.17,11.18,11.16,11.18,239370.0,11.17,11.18,11.16,11.18,239370.0
2025-03-21 14:40:00,11.18,11.18,11.17,11.18,51869.0,11.18,11.18,11.17,11.18,51869.0
2025-03-21 14:45:00,11.18,11.18,11.17,11.18,67813.0,11.18,11.18,11.17,11.18,67813.0
2025-03-21 14:50:00,11.18,11.18,11.17,11.18,230804.0,11.18,11.18,11.17,11.18,230804.0
2025-03-21 14:55:00,11.18,11.19,11.17,11.19,307365.0,11.18,11.19,11.17,11.19,307365.0
2025-03-21 15:00:00,11.19,11.19,11.17,11.18,223597.0,11.19,11.19,11.17,11.18,223597.0
2025-03-21 15:05:00,11.18,11.19,11.17,11.19,714985.0,11.18,11.19,11.17,11.19,714985.0
2025-03-21 15:10:00,11.18,11.19,11.17,11.18,381796.0,11.18,11.19,11.17,11.18,381796.0
2025-03-21 15:15:00,11.17,11.18,11.17,11.17,160623.0,11.17,11.18,11.17,11.17,160623.0
2025-03-21 15:20:00,11.17,11.18,11.17,11.17,71408.0,11.17,11.18,11.17,11.17,71408.0
2025-03-21 15:25:00,11.18,11.18,11.17,11.17,150330.0,11.18,11.18,11.17,11.17,150330.0
2025-03-21 15:30:00,11.17,11.18,11.17,11.18,203836.0,11.17,11.18,11.17,11.18,203836.0
2025-03-21 15:35:00,11.17,11.18,11.17,11.17,188568.0,11.17,11.18,11.17,11.17,188568.0
2025-03-21 15:40:00,11.17,11.18,11.16,11.16,107950.0,11.17,11.18,11.16,11.16,107950.0
2025-03-21 15:45:00,11.17,11.17,11.16,11.16,236110.0,11.17,11.17,11.16,11.16,236110.0
2025-03-21 15:50:00,11.17,11.17,11.11,11.12,1446977.0,11.17,11.17,11.11,11.12,1446977.0
2025-03-21 15:55:00,11.12,11.12,11.08,11.11,2423866.0,11.12,11.12,11.08,11.11,2423866.0
2025-03-24 09:30:00,11.12,11.14,11.11,11.13,206202.0,11.12,11.14,11.11,11.13,206202.0
2025-03-24 09:35:00,11.13,11.13,11.11,11.13,109699.0,11.13,11.13,11.11,11.13,109699.0
2025-03-24 09:40:00,11.13,11.13,11.11,11.11,57909.0,11.13,11.13,11.11,11.11,57909.0
2025-03-24 09:45:00,11.12,11.12,11.1,11.11,57256.0,11.12,11.12,11.1,11.11,57256.0
2025-03-24 09:50:00,11.1,11.11,11.09,11.1,158066.0,11.1,11.11,11.09,11.1,158066.0
2025-03-24 09:55:00,11.1,11.11,11.09,11.11,366191.0,11.1,11.11,11.09,11.11,366191.0
2025-03-24 10:00:00,11.11,11.12,11.09,11.11,334546.0,11.11,11.12,11.09,11.11,334546.0
2025-03-24 10:05:00,11.11,11.11,11.1,11.11,53897.0,11.11,11.11,11.1,11.11,53897.0
2025-03-24 10:10:00,11.11,11.11,11.1,11.11,60617.0,11.11,11.11,11.1,11.11,60617.0
2025-03-24 10:15:00,11.11,11.11,11.1,11.11,24943.0,11.11,11.11,11.1,11.11,24943.0
2025-03-24 10:20:00,11.1,11.11,11.1,11.11,26123.0,11.1,11.11,11.1,11.11,26123.0
2025-03-24 10:25:00,11.1,11.11,11.1,11.1,118175.0,11.1,11.11,11.1,11.1,118175.0
2025-03-24 10:30:00,11.1,11.11,11.1,11.1,46460.0,11.1,11.11,11.1,11.1,46460.0
2025-03-24 10:35:00,11.11,11.11,11.09,11.1,124100.0,11.11,11.11,11.09,11.1,124100.0
2025-03-24 10:40:00,11.1,11.11,11.09,11.1,93108.0,11.1,11.11,11.09,11.1,93108.0
2025-03-24 10:45:00,11.11,11.11,11.1,11.11,330779.0,11.11,11.11,11.1,11.11,330779.0
2025-03-24 10:50:00,11.11,11.12,11.1,11.11,91902.0,11.11,11.12,11.1,11.11,91902.0
2025-03-24 10:55:00,11.12,11.12,11.11,11.12,59535.0,11.12,11.12,11.11,11.12,59535.0
2025-03-24 11:00:00,11.12,11.12,11.1,11.11,45823.0,11.12,11.12,11.1,11.11,45823.0
2025-03-24 11:05:00,11.11,11.11,11.1,11.11,28082.0,11.11,11.11,11.1,11.11,28082.0
2025-03-24 11:10:00,11.11,11.11,11.1,11.11,27347.0,11.11,11.11,11.1,11.11,27347.0
2025-03-24 11:15:00,11.11,11.12,11.1,11.11,164361.0,11.11,11.12,11.1,11.11,164361.0
2025-03-24 11:20:00,11.11,11.12,11.11,11.12,43895.0,11.11,11.12,11.11,11.12,43895.0
2025-03-24 11:25:00,11.12,11.12,11.11,11.11,6933.0,11.12,11.12,11.11,11.11,6933.0
2025-03-24 11:30:00,11.12,11.12,11.11,11.12,12886.0,11.12,11.12,11.11,11.12,12886.0
2025-03-24 11:35:00,11.12,11.12,11.11,11.11,73757.0,11.12,11.12,11.11,11.11,73757.0
2025-03-24 11:40:00,11.12,11.12,11.11,11.12,68118.0,11.12,11.12,11.11,11.12,68118.0
2025-03-24 11:45:00,11.12,11.12,11.11,11.12,122810.0,11.12,11.12,11.11,11.12,122810.0
2025-03-24 11:50:00,11.11,11.13,11.11,11.12,184835.0,11.11,11.13,11.11,11.12,184835.0
2025-03-24 11:55:00,11.13,11.13,11.11,11.13,92260.0,11.13,11.13,11.11,11.13,92260.0
2025-03-24 12:00:00,11.13,11.13,11.12,11.13,32332.0,11.13,11.13,11.12,11.13,32332.0
2025-03-24 12:05:00,11.13,11.13,11.12,11.13,22599.0,11.13,11.13,11.12,11.13,22599.0
2025-03-24 12:10:00,11.13,11.13,11.12,11.13,29568.0,11.13,11.13,11.12,11.13,29568.0
2025-03-24 12:15:00,11.13,11.13,11.12,11.13,12783.0,11.13,11.13,11.12,11.13,12783.0
2025-03-24 12:20:00,11.13,11.13,11.12,11.13,16401.0,11.13,11.13,11.12,11.13,16401.0
2025-03-24 12:25:00,11.12,11.13,11.12,11.13,66486.0,11.12,11.13,11.12,11.13,66486.0
2025-03-24 12:30:00,11.12,11.13,11.12,11.13,35267.0,11.12,11.13,11.12,11.13,35267.0
2025-03-24 12:35:00,11.13,11.13,11.12,11.13,13494.0,11.13,11.13,11.12,11.13,13494.0
2025-03-24 12:40:00,11.13,11.13,11.12,11.13,30499.0,11.13,11.13,11.12,11.13,30499.0
2025-03-24 12:45:00,11.13,11.13,11.11,11.12,117695.0,11.13,11.13,11.11,11.12,117695.0
2025-03-24 12:50:00,11.12,11.12,11.11,11.12,45176.0,11.12,11.12,11.11,11.12,45176.0
2025-03-24 12:55:00,11.12,11.12,11.11,11.12,27872.0,11.12,11.12,11.11,11.12,27872.0
2025-03-24 13:00:00,11.11,11.12,11.11,11.12,28085.0,11.11,11.12,11.11,11.12,28085.0
2025-03-24 13:05:00,11.12,11.13,11.11,11.13,125985.0,11.12,11.13,11.11,11.13,125985.0
2025-03-24 13:10:00,11.13,11.13,11.12,11.13,36621.0,11.13,11.13,11.12,11.13,36621.0
2025-03-24 13:15:00,11.13,11.13,11.12,11.13,35030.0,11.13,11.13,11.12,11.13,35030.0
2025-03-24 13:20:00,11.13,11.14,11.12,11.13,93405.0,11.13,11.14,11.12,11.13,93405.0
2025-03-24 13:25:00,11.13,11.14,11.13,11.13,61798.0,11.13,11.14,11.13,11.13,61798.0
2025-03-24 13:30:00,11.13,11.14,11.13,11.14,26045.0,11.13,11.14,11.13,11.14,26045.0
2025-03-24 13:35:00,11.13,11.14,11.12,11.13,68910.0,11.13,11.14,11.12,11.13,68910.0
2025-03-24 13:40:00,11.13,11.13,11.12,11.13,18060.0,11.13,11.13,11.12,11.13,18060.0
2025-03-24 13:45:00,11.13,11.13,11.12,11.13,19382.0,11.13,11.13,11.12,11.13,19382.0
2025-03-24 13:50:00,11.13,11.13,11.12,11.13,26554.0,11.13,11.13,11.12,11.13,26554.0
2025-03-24 13:55:00,11.12,11.13,11.12,11.13,43370.0,11.12,11.13,11.12,11.13,43370.0
2025-03-24 14:00:00,11.13,11.13,11.12,11.13,56737.0,11.13,11.13,11.12,11.13,56737.0
2025-03-24 14:05:00,11.13,11.13,11.11,11.13,151256.0,11.13,11.13,11.11,11.13,151256.0
2025-03-24 14:10:00,11.13,11.13,11.12,11.12,33083.0,11.13,11.13,11.12,11.12,33083.0
2025-03-24 14:15:00,11.13,11.13,11.12,11.12,13223.0,11.13,11.13,11.12,11.12,13223.0
2025-03-24 14:20:00,11.12,11.13,11.12,11.13,27710.0,11.12,11.13,11.12,11.13,27710.0
2025-03-24 14:25:00,11.12,11.13,11.12,11.13,98763.0,11.12,11.13,11.12,11.13,98763.0
2025-03-24 14:30:00,11.13,11.13,11.12,11.13,50952.0,11.13,11.13,11.12,11.13,50952.0
2025-03-24 14:35:00,11.12,11.13,11.12,11.13,94429.0,11.12,11.13,11.12,11.13,94429.0
2025-03-24 14:40:00,11.13,11.13,11.12,11.13,71555.0,11.13,11.13,11.12,11.13,71555.0
2025-03-24 14:45:00,11.13,11.13,11.12,11.13,28184.0,11.13,11.13,11.12,11.13,28184.0
2025-03-24 14:50:00,11.13,11.13,11.12,11.13,97762.0,11.13,11.13,11.12,11.13,97762.0
2025-03-24 14:55:00,11.13,11.13,11.12,11.12,24457.0,11.13,11.13,11.12,11.12,24457.0
2025-03-24 15:00:00,11.13,11.13,11.12,11.13,138633.0,11.13,11.13,11.12,11.13,138633.0
2025-03-24 15:05:00,11.13,11.13,11.12,11.13,32246.0,11.13,11.13,11.12,11.13,32246.0
2025-03-24 15:10:00,11.13,11.13,11.12,11.13,157237.0,11.13,11.13,11.12,11.13,157237.0
2025-03-24 15:15:00,11.12,11.14,11.12,11.13,470638.0,11.12,11.14,11.12,11.13,470638.0
2025-03-24 15:20:00,11.13,11.14,11.13,11.13,75607.0,11.13,11.14,11.13,11.13,75607.0
2025-03-24 15:25:00,11.13,11.15,11.13,11.14,131735.0,11.13,11.15,11.13,11.14,131735.0
2025-03-24 15:30:00,11.15,11.15,11.13,11.13,152483.0,11.15,11.15,11.13,11.13,152483.0
2025-03-24 15:35:00,11.13,11.14,11.13,11.13,49595.0,11.13,11.14,11.13,11.13,49595.0
2025-03-24 15:40:00,11.13,11.15,11.13,11.15,107361.0,11.13,11.15,11.13,11.15,107361.0
2025-03-24 15:45:00,11.15,11.15,11.14,11.14,113614.0,11.15,11.15,11.14,11.14,113614.0
2025-03-24 15:50:00,11.14,11.15,11.13,11.14,526568.0,11.14,11.15,11.13,11.14,526568.0
2025-03-24 15:55:00,11.15,11.15,11.13,11.15,1068273.0,11.15,11.15,11.13,11.15,1068273.0
2025-03-25 09:30:00,11.15,11.17,11.14,11.15,157656.0,11.15,11.17,11.14,11.15,157656.0
2025-03-25 09:35:00,11.15,11.16,11.14,11.15,71564.0,11.15,11.16,11.14,11.15,71564.0
2025-03-25 09:40:00,11.15,11.15,11.13,11.14,77553.0,11.15,11.15,11.13,11.14,77553.0
2025-03-25 09:45:00,11.13,11.14,11.12,11.13,93594.0,11.13,11.14,11.12,11.13,93594.0
2025-03-25 09:50:00,11.13,11.14,11.12,11.13,88183.0,11.13,11.14,11.12,11.13,88183.0
2025-03-25 09:55:00,11.14,11.14,11.13,11.13,30680.0,11.14,11.14,11.13,11.13,30680.0
2025-03-25 10:00:00,11.13,11.14,11.12,11.13,97996.0,11.13,11.14,11.12,11.13,97996.0
2025-03-25 10:05:00,11.13,11.14,11.12,11.13,90557.0,11.13,11.14,11.12,11.13,90557.0
2025-03-25 10:10:00,11.13,11.14,11.13,11.13,36516.0,11.13,11.14,11.13,11.13,36516.0
2025-03-25 10:15:00,11.13,11.14,11.13,11.13,25451.0,11.13,11.14,11.13,11.13,25451.0
2025-03-25 10:20:00,11.13,11.14,11.13,11.13,25126.0,11.13,11.14,11.13,11.13,25126.0
2025-03-25 10:25:00,11.13,11.14,11.13,11.13,48413.0,11.13,11.14,11.13,11.13,48413.0
2025-03-25 10:30:00,11.13,11.14,11.12,11.13,302346.0,11.13,11.14,11.12,11.13,302346.0
2025-03-25 10:35:00,11.12,11.13,11.12,11.13,43535.0,11.12,11.13,11.12,11.13,43535.0
2025-03-25 10:40:00,11.13,11.13,11.12,11.12,39357.0,11.13,11.13,11.12,11.12,39357.0
2025-03-25 10:45:00,11.13,11.13,11.12,11.13,22726.0,11.13,11.13,11.12,11.13,22726.0
2025-03-25 10:50:00,11.13,11.13,11.12,11.13,21959.0,11.13,11.13,11.12,11.13,21959.0
2025-03-25 10:55:00,11.13,11.14,11.12,11.13,154538.0,11.13,11.14,11.12,11.13,154538.0
2025-03-25 11:00:00,11.13,11.14,11.13,11.13,24703.0,11.13,11.14,11.13,11.13,24703.0
2025-03-25 11:05:00,11.13,11.16,11.13,11.16,179778.0,11.13,11.16,11.13,11.16,179778.0
2025-03-25 11:10:00,11.16,11.16,11.15,11.16,34031.0,11.16,11.16,11.15,11.16,34031.0
2025-03-25 11:15:00,11.16,11.16,11.15,11.16,26845.0,11.16,11.16,11.15,11.16,26845.0
2025-03-25 11:20:00,11.16,11.16,11.15,11.16,41545.0,11.16,11.16,11.15,11.16,41545.0
2025-03-25 11:25:00,11.16,11.16,11.15,11.16,18463.0,11.16,11.16,11.15,11.16,18463.0
2025-03-25 11:30:00,11.16,11.16,11.15,11.16,114145.0,11.16,11.16,11.15,11.16,114145.0
2025-03-25 11:35:00,11.16,11.17,11.15,11.15,202447.0,11.16,11.17,11.15,11.15,202447.0
2025-03-25 11:40:00,11.16,11.16,11.15,11.16,9750.0,11.16,11.16,11.15,11.16,9750.0
2025-03-25 11:45:00,11.16,11.16,11.14,11.15,65874.0,11.16,11.16,11.14,11.15,65874.0
2025-03-25 11:50:00,11.15,11.15,11.14,11.15,39089.0,11.15,11.15,11.14,11.15,39089.0
2025-03-25 11:55:00,11.15,11.15,11.14,11.15,22162.0,11.15,11.15,11.14,11.15,22162.0
2025-03-25 12:00:00,11.15,11.15,11.14,11.15,17518.0,11.15,11.15,11.14,11.15,17518.0
2025-03-25 12:05:00,11.14,11.15,11.14,11.15,22680.0,11.14,11.15,11.14,11.15,22680.0
2025-03-25 12:10:00,11.15,11.15,11.14,11.15,16120.0,11.15,11.15,11.14,11.15,16120.0
2025-03-25 12:15:00,11.15,11.15,11.14,11.15,12266.0,11.15,11.15,11.14,11.15,12266.0
2025-03-25 12:20:00,11.15,11.15,11.14,11.15,27764.0,11.15,11.15,11.14,11.15,27764.0
2025-03-25 12:25:00,11.15,11.15,11.14,11.15,80962.0,11.15,11.15,11.14,11.15,80962.0
2025-03-25 12:30:00,11.15,11.15,11.14,11.15,29214.0,11.15,11.15,11.14,11.15,29214.0
2025-03-25 12:35:00,11.15,11.15,11.14,11.15,18305.0,11.15,11.15,11.14,11.15,18305.0
2025-03-25 12:40:00,11.15,11.15,11.14,11.15,60732.0,11.15,11.15,11.14,11.15,60732.0
2025-03-25 12:45:00,11.15,11.15,11.14,11.15,9978.0,11.15,11.15,11.14,11.15,9978.0
2025-03-25 12:50:00,11.15,11.15,11.14,11.15,13176.0,11.15,11.15,11.14,11.15,13176.0
2025-03-25 12:55:00,11.15,11.15,11.14,11.15,13435.0,11.15,11.15,11.14,11.15,13435.0
2025-03-25 13:00:00,11.15,11.15,11.14,11.15,26029.0,11.15,11.15,11.14,11.15,26029.0
2025-03-25 13:05:00,11.15,11.15,11.14,11.15,12221.0,11.15,11.15,11.14,11.15,12221.0
2025-03-25 13:10:00,11.15,11.16,11.14,11.16,90513.0,11.15,11.16,11.14,11.16,90513.0
2025-03-25 13:15:00,11.16,11.17,11.15,11.17,195643.0,11.16,11.17,11.15,11.17,195643.0
2025-03-25 13:20:00,11.17,11.17,11.16,11.17,43914.0,11.17,11.17,11.16,11.17,43914.0
2025-03-25 13:25:00,11.16,11.17,11.15,11.16,43108.0,11.16,11.17,11.15,11.16,43108.0
2025-03-25 13:30:00,11.16,11.16,11.15,11.16,20261.0,11.16,11.16,11.15,11.16,20261.0
2025-03-25 13:35:00,11.16,11.16,11.15,11.16,11658.0,11.16,11.16,11.15,11.16,11658.0
2025-03-25 13:40:00,11.16,11.16,11.15,11.16,39033.0,11.16,11.16,11.15,11.16,39033.0
2025-03-25 13:45:00,11.16,11.16,11.15,11.16,53728.0,11.16,11.16,11.15,11.16,53728.0
2025-03-25 13:50:00,11.16,11.16,11.15,11.15,34993.0,11.16,11.16,11.15,11.15,34993.0
2025-03-25 13:55:00,11.16,11.16,11.14,11.15,62744.0,11.16,11.16,11.14,11.15,62744.0
2025-03-25 14:00:00,11.15,11.16,11.14,11.16,65067.0,11.15,11.16,11.14,11.16,65067.0
2025-03-25 14:05:00,11.16,11.16,11.15,11.16,55082.0,11.16,11.16,11.15,11.16,55082.0
2025-03-25 14:10:00,11.16,11.16,11.15,11.16,9516.0,11.16,11.16,11.15,11.16,9516.0
2025-03-25 14:15:00,11.16,11.16,11.15,11.16,34610.0,11.16,11.16,11.15,11.16,34610.0
2025-03-25 14:20:00,11.16,11.16,11.15,11.16,26615.0,11.16,11.16,11.15,11.16,26615.0
2025-03-25 14:25:00,11.16,11.16,11.15,11.16,15264.0,11.16,11.16,11.15,11.16,15264.0
2025-03-25 14:30:00,11.16,11.16,11.15,11.16,17746.0,11.16,11.16,11.15,11.16,17746.0
2025-03-25 14:35:00,11.16,11.16,11.14,11.15,86782.0,11.16,11.16,11.14,11.15,86782.0
2025-03-25 14:40:00,11.15,11.15,11.14,11.15,181196.0,11.15,11.15,11.14,11.15,181196.0
2025-03-25 14:45:00,11.15,11.15,11.14,11.15,19843.0,11.15,11.15,11.14,11.15,19843.0
2025-03-25 14:50:00,11.15,11.15,11.14,11.15,35735.0,11.15,11.15,11.14,11.15,35735.0
2025-03-25 14:55:00,11.15,11.16,11.14,11.16,160320.0,11.15,11.16,11.14,11.16,160320.0
2025-03-25 15:00:00,11.16,11.16,11.15,11.16,47301.0,11.16,11.16,11.15,11.16,47301.0
2025-03-25 15:05:00,11.16,11.16,11.15,11.16,61366.0,11.16,11.16,11.15,11.16,61366.0
2025-03-25 15:10:00,11.16,11.16,11.14,11.15,181957.0,11.16,11.16,11.14,11.15,181957.0
2025-03-25 15:15:00,11.14,11.15,11.14,11.15,18350.0,11.14,11.15,11.14,11.15,18350.0
2025-03-25 15:20:00,11.15,11.15,11.14,11.15,21950.0,11.15,11.15,11.14,11.15,21950.0
2025-03-25 15:25:00,11.15,11.15,11.14,11.14,63357.0,11.15,11.15,11.14,11.14,63357.0
2025-03-25 15:30:00,11.14,11.15,11.14,11.15,77027.0,11.14,11.15,11.14,11.15,77027.0
2025-03-25 15:35:00,11.15,11.15,11.13,11.14,238661.0,11.15,11.15,11.13,11.14,238661.0
2025-03-25 15:40:00,11.15,11.15,11.14,11.15,96284.0,11.15,11.15,11.14,11.15,96284.0
2025-03-25 15:45:00,11.15,11.15,11.14,11.15,65439.0,11.15,11.15,11.14,11.15,65439.0
2025-03-25 15:50:00,11.14,11.14,11.13,11.13,383115.0,11.14,11.14,11.13,11.13,383115.0
2025-03-25 15:55:00,11.13,11.14,11.12,11.13,793414.0,11.13,11.14,11.12,11.13,793414.0
2025-03-26 09:30:00,11.12,11.14,11.11,11.13,276370.0,11.12,11.14,11.11,11.13,276370.0
2025-03-26 09:35:00,11.13,11.15,11.12,11.13,44726.0,11.13,11.15,11.12,11.13,44726.0
2025-03-26 09:40:00,11.13,11.14,11.11,11.12,93895.0,11.13,11.14,11.11,11.12,93895.0
2025-03-26 09:45:00,11.12,11.15,11.11,11.13,324057.0,11.12,11.15,11.11,11.13,324057.0
2025-03-26 09:50:00,11.13,11.15,11.13,11.15,44623.0,11.13,11.15,11.13,11.15,44623.0
2025-03-26 09:55:00,11.14,11.15,11.14,11.14,37633.0,11.14,11.15,11.14,11.14,37633.0
2025-03-26 10:00:00,11.15,11.15,11.13,11.15,134271.0,11.15,11.15,11.13,11.15,134271.0
2025-03-26 10:05:00,11.14,11.15,11.13,11.14,60919.0,11.14,11.15,11.13,11.14,60919.0
2025-03-26 10:10:00,11.13,11.15,11.13,11.13,110048.0,11.13,11.15,11.13,11.13,110048.0
2025-03-26 10:15:00,11.13,11.14,11.13,11.14,15969.0,11.13,11.14,11.13,11.14,15969.0
2025-03-26 10:20:00,11.13,11.14,11.13,11.13,56247.0,11.13,11.14,11.13,11.13,56247.0
2025-03-26 10:25:00,11.13,11.14,11.12,11.13,119694.0,11.13,11.14,11.12,11.13,119694.0
2025-03-26 10:30:00,11.12,11.13,11.12,11.13,80395.0,11.12,11.13,11.12,11.13,80395.0
2025-03-26 10:35:00,11.13,11.13,11.12,11.13,11072.0,11.13,11.13,11.12,11.13,11072.0
2025-03-26 10:40:00,11.13,11.13,11.12,11.12,28366.0,11.13,11.13,11.12,11.12,28366.0
2025-03-26 10:45:00,11.13,11.13,11.12,11.13,105491.0,11.13,11.13,11.12,11.13,105491.0
2025-03-26 10:50:00,11.13,11.13,11.12,11.12,9105.0,11.13,11.13,11.12,11.12,9105.0
2025-03-26 10:55:00,11.13,11.13,11.12,11.13,25625.0,11.13,11.13,11.12,11.13,25625.0
2025-03-26 11:00:00,11.13,11.13,11.12,11.13,64462.0,11.13,11.13,11.12,11.13,64462.0
2025-03-26 11:05:00,11.13,11.13,11.12,11.13,139435.0,11.13,11.13,11.12,11.13,139435.0
2025-03-26 11:10:00,11.13,11.13,11.12,11.13,30859.0,11.13,11.13,11.12,11.13,30859.0
2025-03-26 11:15:00,11.13,11.13,11.12,11.13,94521.0,11.13,11.13,11.12,11.13,94521.0
2025-03-26 11:20:00,11.12,11.13,11.12,11.12,101526.0,11.12,11.13,11.12,11.12,101526.0
2025-03-26 11:25:00,11.13,11.13,11.12,11.13,375631.0,11.13,11.13,11.12,11.13,375631.0
2025-03-26 11:30:00,11.13,11.14,11.12,11.13,144314.0,11.13,11.14,11.12,11.13,144314.0
2025-03-26 11:35:00,11.13,11.14,11.13,11.13,12889.0,11.13,11.14,11.13,11.13,12889.0
2025-03-26 11:40:00,11.14,11.14,11.13,11.14,16322.0,11.14,11.14,11.13,11.14,16322.0
2025-03-26 11:45:00,11.14,11.14,11.13,11.13,23923.0,11.14,11.14,11.13,11.13,23923.0
2025-03-26 11:50:00,11.13,11.14,11.13,11.14,25285.0,11.13,11.14,11.13,11.14,25285.0
2025-03-26 11:55:00,11.14,11.14,11.13,11.13,63479.0,11.14,11.14,11.13,11.13,63479.0
2025-03-26 12:00:00,11.13,11.14,11.13,11.13,14084.0,11.13,11.14,11.13,11.13,14084.0
2025-03-26 12:05:00,11.13,11.14,11.13,11.13,27332.0,11.13,11.14,11.13,11.13,27332.0
2025-03-26 12:10:00,11.13,11.14,11.13,11.13,55112.0,11.13,11.14,11.13,11.13,55112.0
2025-03-26 12:15:00,11.13,11.14,11.13,11.14,48368.0,11.13,11.14,11.13,11.14,48368.0
2025-03-26 12:20:00,11.13,11.14,11.13,11.13,37249.0,11.13,11.14,11.13,11.13,37249.0
2025-03-26 12:25:00,11.13,11.14,11.13,11.13,94289.0,11.13,11.14,11.13,11.13,94289.0
2025-03-26 12:30:00,11.13,11.14,11.13,11.13,25030.0,11.13,11.14,11.13,11.13,25030.0
2025-03-26 12:35:00,11.13,11.14,11.13,11.13,14006.0,11.13,11.14,11.13,11.13,14006.0
2025-03-26 12:40:00,11.13,11.14,11.13,11.13,70621.0,11.13,11.14,11.13,11.13,70621.0
2025-03-26 12:45:00,11.13,11.14,11.13,11.14,20139.0,11.13,11.14,11.13,11.14,20139.0
2025-03-26 12:50:00,11.13,11.14,11.13,11.13,29865.0,11.13,11.14,11.13,11.13,29865.0
2025-03-26 12:55:00,11.13,11.14,11.13,11.13,55262.0,11.13,11.14,11.13,11.13,55262.0
2025-03-26 13:00:00,11.14,11.14,11.13,11.13,94770.0,11.14,11.14,11.13,11.13,94770.0
2025-03-26 13:05:00,11.13,11.14,11.12,11.12,151399.0,11.13,11.14,11.12,11.12,151399.0
2025-03-26 13:10:00,11.12,11.13,11.12,11.12,21775.0,11.12,11.13,11.12,11.12,21775.0
2025-03-26 13:15:00,11.12,11.14,11.11,11.13,467806.0,11.12,11.14,11.11,11.13,467806.0
2025-03-26 13:20:00,11.13,11.14,11.12,11.13,153796.0,11.13,11.14,11.12,11.13,153796.0
2025-03-26 13:25:00,11.13,11.14,11.13,11.13,19066.0,11.13,11.14,11.13,11.13,19066.0
2025-03-26 13:30:00,11.13,11.14,11.13,11.13,224645.0,11.13,11.14,11.13,11.13,224645.0
2025-03-26 13:35:00,11.13,11.14,11.13,11.14,33809.0,11.13,11.14,11.13,11.14,33809.0
2025-03-26 13:40:00,11.13,11.14,11.13,11.13,36264.0,11.13,11.14,11.13,11.13,36264.0
2025-03-26 13:45:00,11.13,11.14,11.13,11.13,30323.0,11.13,11.14,11.13,11.13,30323.0
2025-03-26 13:50:00,11.13,11.14,11.13,11.13,60633.0,11.13,11.14,11.13,11.13,60633.0
2025-03-26 13:55:00,11.13,11.14,11.13,11.13,54294.0,11.13,11.14,11.13,11.13,54294.0
2025-03-26 14:00:00,11.13,11.14,11.12,11.13,204830.0,11.13,11.14,11.12,11.13,204830.0
2025-03-26 14:05:00,11.13,11.13,11.12,11.13,433673.0,11.13,11.13,11.12,11.13,433673.0
2025-03-26 14:10:00,11.13,11.14,11.12,11.13,133307.0,11.13,11.14,11.12,11.13,133307.0
2025-03-26 14:15:00,11.13,11.14,11.13,11.13,28451.0,11.13,11.14,11.13,11.13,28451.0
2025-03-26 14:20:00,11.13,11.14,11.13,11.13,28876.0,11.13,11.14,11.13,11.13,28876.0
2025-03-26 14:25:00,11.13,11.14,11.12,11.13,187383.0,11.13,11.14,11.12,11.13,187383.0
2025-03-26 14:30:00,11.13,11.14,11.13,11.13,17295.0,11.13,11.14,11.13,11.13,17295.0
2025-03-26 14:35:00,11.13,11.14,11.13,11.14,34745.0,11.13,11.14,11.13,11.14,34745.0
2025-03-26 14:40:00,11.13,11.14,11.13,11.13,24268.0,11.13,11.14,11.13,11.13,24268.0
2025-03-26 14:45:00,11.13,11.14,11.12,11.13,130904.0,11.13,11.14,11.12,11.13,130904.0
2025-03-26 14:50:00,11.13,11.14,11.13,11.13,44948.0,11.13,11.14,11.13,11.13,44948.0
2025-03-26 14:55:00,11.13,11.14,11.12,11.13,74159.0,11.13,11.14,11.12,11.13,74159.0
2025-03-26 15:00:00,11.13,11.14,11.12,11.13,123095.0,11.13,11.14,11.12,11.13,123095.0
2025-03-26 15:05:00,11.13,11.14,11.13,11.13,54357.0,11.13,11.14,11.13,11.13,54357.0
2025-03-26 15:10:00,11.13,11.14,11.13,11.13,57295.0,11.13,11.14,11.13,11.13,57295.0
2025-03-26 15:15:00,11.13,11.14,11.12,11.13,92641.0,11.13,11.14,11.12,11.13,92641.0
2025-03-26 15:20:00,11.13,11.14,11.12,11.13,186610.0,11.13,11.14,11.12,11.13,186610.0
2025-03-26 15:25:00,11.13,11.14,11.13,11.13,77917.0,11.13,11.14,11.13,11.13,77917.0
2025-03-26 15:30:00,11.13,11.14,11.13,11.13,140781.0,11.13,11.14,11.13,11.13,140781.0
2025-03-26 15:35:00,11.13,11.14,11.13,11.13,71249.0,11.13,11.14,11.13,11.13,71249.0
2025-03-26 15:40:00,11.13,11.14,11.13,11.13,75844.0,11.13,11.14,11.13,11.13,75844.0
2025-03-26 15:45:00,11.13,11.14,11.12,11.13,376570.0,11.13,11.14,11.12,11.13,376570.0
2025-03-26 15:50:00,11.13,11.13,11.12,11.12,248931.0,11.13,11.13,11.12,11.12,248931.0
2025-03-26 15:55:00,11.12,11.13,11.1,11.11,899640.0,11.12,11.13,11.1,11.11,899640.0
2025-03-27 09:30:00,11.12,11.14,11.11,11.13,258006.0,11.12,11.14,11.11,11.13,258006.0
2025-03-27 09:35:00,11.13,11.15,11.13,11.13,137088.0,11.13,11.15,11.13,11.13,137088.0
2025-03-27 09:40:00,11.13,11.14,11.12,11.13,59906.0,11.13,11.14,11.12,11.13,59906.0
2025-03-27 09:45:00,11.13,11.13,11.12,11.12,114234.0,11.13,11.13,11.12,11.12,114234.0
2025-03-27 09:50:00,11.13,11.13,11.12,11.13,38906.0,11.13,11.13,11.12,11.13,38906.0
2025-03-27 09:55:00,11.13,11.13,11.12,11.13,42739.0,11.13,11.13,11.12,11.13,42739.0
2025-03-27 10:00:00,11.12,11.13,11.12,11.12,70852.0,11.12,11.13,11.12,11.12,70852.0
2025-03-27 10:05:00,11.13,11.13,11.12,11.13,84891.0,11.13,11.13,11.12,11.13,84891.0
2025-03-27 10:10:00,11.13,11.13,11.12,11.13,57527.0,11.13,11.13,11.12,11.13,57527.0
2025-03-27 10:15:00,11.13,11.13,11.12,11.13,35053.0,11.13,11.13,11.12,11.13,35053.0
2025-03-27 10:20:00,11.13,11.13,11.12,11.13,338733.0,11.13,11.13,11.12,11.13,338733.0
2025-03-27 10:25:00,11.13,11.14,11.12,11.13,154141.0,11.13,11.14,11.12,11.13,154141.0
2025-03-27 10:30:00,11.13,11.14,11.12,11.13,132953.0,11.13,11.14,11.12,11.13,132953.0
2025-03-27 10:35:00,11.13,11.14,11.12,11.13,402264.0,11.13,11.14,11.12,11.13,402264.0
2025-03-27 10:40:00,11.13,11.14,11.12,11.13,163978.0,11.13,11.14,11.12,11.13,163978.0
2025-03-27 10:45:00,11.13,11.14,11.12,11.12,82125.0,11.13,11.14,11.12,11.12,82125.0
2025-03-27 10:50:00,11.12,11.14,11.12,11.13,90421.0,11.12,11.14,11.12,11.13,90421.0
2025-03-27 10:55:00,11.13,11.14,11.13,11.13,44649.0,11.13,11.14,11.13,11.13,44649.0
2025-03-27 11:00:00,11.13,11.14,11.13,11.13,32440.0,11.13,11.14,11.13,11.13,32440.0
2025-03-27 11:05:00,11.14,11.14,11.13,11.14,53016.0,11.14,11.14,11.13,11.14,53016.0
2025-03-27 11:10:00,11.13,11.14,11.13,11.14,83458.0,11.13,11.14,11.13,11.14,83458.0
2025-03-27 11:15:00,11.14,11.14,11.13,11.14,24624.0,11.14,11.14,11.13,11.14,24624.0
2025-03-27 11:20:00,11.14,11.15,11.13,11.13,207460.0,11.14,11.15,11.13,11.13,207460.0
2025-03-27 11:25:00,11.13,11.14,11.13,11.13,56530.0,11.13,11.14,11.13,11.13,56530.0
2025-03-27 11:30:00,11.13,11.14,11.13,11.14,17735.0,11.13,11.14,11.13,11.14,17735.0
2025-03-27 11:35:00,11.14,11.15,11.13,11.15,83026.0,11.14,11.15,11.13,11.15,83026.0
2025-03-27 11:40:00,11.15,11.15,11.14,11.15,18299.0,11.15,11.15,11.14,11.15,18299.0
2025-03-27 11:45:00,11.15,11.15,11.14,11.15,104876.0,11.15,11.15,11.14,11.15,104876.0
2025-03-27 11:50:00,11.15,11.15,11.14,11.14,33741.0,11.15,11.15,11.14,11.14,33741.0
2025-03-27 11:55:00,11.14,11.19,11.14,11.17,699694.0,11.14,11.19,11.14,11.17,699694.0
2025-03-27 12:00:00,11.18,11.18,11.17,11.18,31503.0,11.18,11.18,11.17,11.18,31503.0
2025-03-27 12:05:00,11.18,11.18,11.17,11.18,175206.0,11.18,11.18,11.17,11.18,175206.0
2025-03-27 12:10:00,11.18,11.18,11.17,11.18,20311.0,11.18,11.18,11.17,11.18,20311.0
2025-03-27 12:15:00,11.18,11.18,11.17,11.18,52037.0,11.18,11.18,11.17,11.18,52037.0
2025-03-27 12:20:00,11.18,11.19,11.17,11.18,107897.0,11.18,11.19,11.17,11.18,107897.0
2025-03-27 12:25:00,11.17,11.18,11.17,11.18,89102.0,11.17,11.18,11.17,11.18,89102.0
2025-03-27 12:30:00,11.17,11.18,11.16,11.16,29970.0,11.17,11.18,11.16,11.16,29970.0
2025-03-27 12:35:00,11.17,11.17,11.16,11.17,23881.0,11.17,11.17,11.16,11.17,23881.0
2025-03-27 12:40:00,11.16,11.17,11.15,11.16,69747.0,11.16,11.17,11.15,11.16,69747.0
2025-03-27 12:45:00,11.16,11.16,11.15,11.15,14083.0,11.16,11.16,11.15,11.15,14083.0
2025-03-27 12:50:00,11.16,11.16,11.14,11.15,125434.0,11.16,11.16,11.14,11.15,125434.0
2025-03-27 12:55:00,11.15,11.15,11.14,11.15,18420.0,11.15,11.15,11.14,11.15,18420.0
2025-03-27 13:00:00,11.15,11.15,11.14,11.14,19465.0,11.15,11.15,11.14,11.14,19465.0
2025-03-27 13:05:00,11.15,11.15,11.14,11.14,23193.0,11.15,11.15,11.14,11.14,23193.0
2025-03-27 13:10:00,11.15,11.16,11.14,11.16,130937.0,11.15,11.16,11.14,11.16,130937.0
2025-03-27 13:15:00,11.16,11.16,11.15,11.16,16082.0,11.16,11.16,11.15,11.16,16082.0
2025-03-27 13:20:00,11.16,11.16,11.15,11.16,946542.0,11.16,11.16,11.15,11.16,946542.0
2025-03-27 13:25:00,11.16,11.17,11.15,11.17,52298.0,11.16,11.17,11.15,11.17,52298.0
2025-03-27 13:30:00,11.17,11.17,11.16,11.17,25506.0,11.17,11.17,11.16,11.17,25506.0
2025-03-27 13:35:00,11.17,11.17,11.16,11.17,62672.0,11.17,11.17,11.16,11.17,62672.0
2025-03-27 13:40:00,11.17,11.17,11.16,11.17,58333.0,11.17,11.17,11.16,11.17,58333.0
2025-03-27 13:45:00,11.17,11.18,11.16,11.18,40399.0,11.17,11.18,11.16,11.18,40399.0
2025-03-27 13:50:00,11.18,11.18,11.17,11.18,152995.0,11.18,11.18,11.17,11.18,152995.0
2025-03-27 13:55:00,11.18,11.18,11.17,11.18,15640.0,11.18,11.18,11.17,11.18,15640.0
2025-03-27 14:00:00,11.18,11.18,11.17,11.17,74187.0,11.18,11.18,11.17,11.17,74187.0
2025-03-27 14:05:00,11.18,11.19,11.17,11.19,60088.0,11.18,11.19,11.17,11.19,60088.0
2025-03-27 14:10:00,11.19,11.19,11.18,11.19,36520.0,11.19,11.19,11.18,11.19,36520.0
2025-03-27 14:15:00,11.19,11.19,11.18,11.19,54914.0,11.19,11.19,11.18,11.19,54914.0
2025-03-27 14:20:00,11.19,11.2,11.18,11.19,156654.0,11.19,11.2,11.18,11.19,156654.0
2025-03-27 14:25:00,11.19,11.2,11.19,11.19,94089.0,11.19,11.2,11.19,11.19,94089.0
2025-03-27 14:30:00,11.2,11.2,11.19,11.2,33793.0,11.2,11.2,11.19,11.2,33793.0
2025-03-27 14:35:00,11.2,11.2,11.19,11.2,23349.0,11.2,11.2,11.19,11.2,23349.0
2025-03-27 14:40:00,11.2,11.2,11.19,11.2,49889.0,11.2,11.2,11.19,11.2,49889.0
2025-03-27 14:45:00,11.2,11.2,11.19,11.2,27512.0,11.2,11.2,11.19,11.2,27512.0
2025-03-27 14:50:00,11.2,11.2,11.19,11.2,142751.0,11.2,11.2,11.19,11.2,142751.0
2025-03-27 14:55:00,11.19,11.2,11.17,11.17,298860.0,11.19,11.2,11.17,11.17,298860.0
2025-03-27 15:00:00,11.18,11.18,11.17,11.18,21554.0,11.18,11.18,11.17,11.18,21554.0
2025-03-27 15:05:00,11.18,11.19,11.17,11.19,35283.0,11.18,11.19,11.17,11.19,35283.0
2025-03-27 15:10:00,11.19,11.19,11.18,11.19,26302.0,11.19,11.19,11.18,11.19,26302.0
2025-03-27 15:15:00,11.19,11.19,11.18,11.19,93621.0,11.19,11.19,11.18,11.19,93621.0
2025-03-27 15:20:00,11.19,11.19,11.18,11.19,53905.0,11.19,11.19,11.18,11.19,53905.0
2025-03-27 15:25:00,11.19,11.2,11.18,11.19,129347.0,11.19,11.2,11.18,11.19,129347.0
2025-03-27 15:30:00,11.19,11.19,11.17,11.18,109252.0,11.19,11.19,11.17,11.18,109252.0
2025-03-27 15:35:00,11.17,11.18,11.17,11.18,106070.0,11.17,11.18,11.17,11.18,106070.0
2025-03-27 15:40:00,11.18,11.18,11.17,11.18,35698.0,11.18,11.18,11.17,11.18,35698.0
2025-03-27 15:45:00,11.18,11.18,11.17,11.18,86254.0,11.18,11.18,11.17,11.18,86254.0
2025-03-27 15:50:00,11.18,11.18,11.17,11.18,206229.0,11.18,11.18,11.17,11.18,206229.0
2025-03-27 15:55:00,11.18,11.18,11.17,11.17,457904.0,11.18,11.18,11.17,11.17,457904.0
2025-03-28 09:30:00,11.15,11.19,11.14,11.19,258650.0,11.15,11.19,11.14,11.19,258650.0
2025-03-28 09:35:00,11.19,11.19,11.17,11.19,77153.0,11.19,11.19,11.17,11.19,77153.0
2025-03-28 09:40:00,11.19,11.19,11.18,11.19,75754.0,11.19,11.19,11.18,11.19,75754.0
2025-03-28 09:45:00,11.19,11.19,11.18,11.18,83732.0,11.19,11.19,11.18,11.18,83732.0
2025-03-28 09:50:00,11.19,11.19,11.18,11.19,62737.0,11.19,11.19,11.18,11.19,62737.0
2025-03-28 09:55:00,11.19,11.19,11.18,11.19,89041.0,11.19,11.19,11.18,11.19,89041.0
2025-03-28 10:00:00,11.19,11.19,11.18,11.19,100509.0,11.19,11.19,11.18,11.19,100509.0
2025-03-28 10:05:00,11.19,11.19,11.18,11.19,62961.0,11.19,11.19,11.18,11.19,62961.0
2025-03-28 10:10:00,11.19,11.19,11.17,11.17,118515.0,11.19,11.19,11.17,11.17,118515.0
2025-03-28 10:15:00,11.17,11.18,11.17,11.18,63029.0,11.17,11.18,11.17,11.18,63029.0
2025-03-28 10:20:00,11.18,11.18,11.17,11.18,230073.0,11.18,11.18,11.17,11.18,230073.0
2025-03-28 10:25:00,11.18,11.19,11.17,11.19,95083.0,11.18,11.19,11.17,11.19,95083.0
2025-03-28 10:30:00,11.19,11.19,11.18,11.18,33592.0,11.19,11.19,11.18,11.18,33592.0
2025-03-28 10:35:00,11.19,11.19,11.18,11.18,51910.0,11.19,11.19,11.18,11.18,51910.0
2025-03-28 10:40:00,11.19,11.19,11.17,11.18,105271.0,11.19,11.19,11.17,11.18,105271.0
2025-03-28 10:45:00,11.17,11.18,11.17,11.18,53926.0,11.17,11.18,11.17,11.18,53926.0
2025-03-28 10:50:00,11.18,11.18,11.17,11.17,79388.0,11.18,11.18,11.17,11.17,79388.0
2025-03-28 10:55:00,11.17,11.18,11.17,11.18,48330.0,11.17,11.18,11.17,11.18,48330.0
2025-03-28 11:00:00,11.18,11.18,11.17,11.18,56108.0,11.18,11.18,11.17,11.18,56108.0
2025-03-28 11:05:00,11.18,11.18,11.17,11.18,46480.0,11.18,11.18,11.17,11.18,46480.0
2025-03-28 11:10:00,11.18,11.18,11.17,11.18,42130.0,11.18,11.18,11.17,11.18,42130.0
2025-03-28 11:15:00,11.18,11.18,11.17,11.18,36363.0,11.18,11.18,11.17,11.18,36363.0
2025-03-28 11:20:00,11.17,11.18,11.17,11.18,25436.0,11.17,11.18,11.17,11.18,25436.0
2025-03-28 11:25:00,11.18,11.18,11.17,11.18,62946.0,11.18,11.18,11.17,11.18,62946.0
2025-03-28 11:30:00,11.18,11.19,11.17,11.19,76008.0,11.18,11.19,11.17,11.19,76008.0
2025-03-28 11:35:00,11.19,11.19,11.18,11.19,38518.0,11.19,11.19,11.18,11.19,38518.0
2025-03-28 11:40:00,11.18,11.19,11.18,11.19,48403.0,11.18,11.19,11.18,11.19,48403.0
2025-03-28 11:45:00,11.19,11.19,11.17,11.18,151524.0,11.19,11.19,11.17,11.18,151524.0
2025-03-28 11:50:00,11.17,11.18,11.17,11.18,21465.0,11.17,11.18,11.17,11.18,21465.0
2025-03-28 11:55:00,11.18,11.18,11.17,11.18,25419.0,11.18,11.18,11.17,11.18,25419.0
2025-03-28 12:00:00,11.18,11.18,11.17,11.18,35824.0,11.18,11.18,11.17,11.18,35824.0
2025-03-28 12:05:00,11.18,11.18,11.17,11.17,21199.0,11.18,11.18,11.17,11.17,21199.0
2025-03-28 12:10:00,11.17,11.18,11.17,11.18,53186.0,11.17,11.18,11.17,11.18,53186.0
2025-03-28 12:15:00,11.18,11.18,11.17,11.18,33922.0,11.18,11.18,11.17,11.18,33922.0
2025-03-28 12:20:00,11.18,11.18,11.17,11.18,33436.0,11.18,11.18,11.17,11.18,33436.0
2025-03-28 12:25:00,11.18,11.18,11.17,11.17,27984.0,11.18,11.18,11.17,11.17,27984.0
2025-03-28 12:30:00,11.18,11.18,11.16,11.17,77370.0,11.18,11.18,11.16,11.17,77370.0
2025-03-28 12:35:00,11.17,11.17,11.16,11.17,17430.0,11.17,11.17,11.16,11.17,17430.0
2025-03-28 12:40:00,11.17,11.17,11.16,11.17,218904.0,11.17,11.17,11.16,11.17,218904.0
2025-03-28 12:45:00,11.17,11.17,11.16,11.17,34073.0,11.17,11.17,11.16,11.17,34073.0
2025-03-28 12:50:00,11.17,11.17,11.16,11.17,16319.0,11.17,11.17,11.16,11.17,16319.0
2025-03-28 12:55:00,11.17,11.17,11.16,11.17,18425.0,11.17,11.17,11.16,11.17,18425.0
2025-03-28 13:00:00,11.16,11.17,11.15,11.16,67036.0,11.16,11.17,11.15,11.16,67036.0
2025-03-28 13:05:00,11.15,11.16,11.14,11.15,157561.0,11.15,11.16,11.14,11.15,157561.0
2025-03-28 13:10:00,11.15,11.16,11.15,11.16,22945.0,11.15,11.16,11.15,11.16,22945.0
2025-03-28 13:15:00,11.15,11.16,11.15,11.16,32285.0,11.15,11.16,11.15,11.16,32285.0
2025-03-28 13:20:00,11.15,11.16,11.15,11.16,31745.0,11.15,11.16,11.15,11.16,31745.0
2025-03-28 13:25:00,11.16,11.16,11.14,11.14,143142.0,11.16,11.16,11.14,11.14,143142.0
2025-03-28 13:30:00,11.15,11.16,11.14,11.16,255865.0,11.15,11.16,11.14,11.16,255865.0
2025-03-28 13:35:00,11.16,11.16,11.15,11.16,47990.0,11.16,11.16,11.15,11.16,47990.0
2025-03-28 13:40:00,11.16,11.16,11.15,11.15,90305.0,11.16,11.16,11.15,11.15,90305.0
2025-03-28 13:45:00,11.16,11.17,11.15,11.17,125818.0,11.16,11.17,11.15,11.17,125818.0
2025-03-28 13:50:00,11.17,11.17,11.16,11.17,32779.0,11.17,11.17,11.16,11.17,32779.0
2025-03-28 13:55:00,11.17,11.17,11.16,11.17,170674.0,11.17,11.17,11.16,11.17,170674.0
2025-03-28 14:00:00,11.17,11.17,11.16,11.17,105771.0,11.17,11.17,11.16,11.17,105771.0
2025-03-28 14:05:00,11.17,11.17,11.15,11.16,109637.0,11.17,11.17,11.15,11.16,109637.0
2025-03-28 14:10:00,11.16,11.16,11.15,11.15,45689.0,11.16,11.16,11.15,11.15,45689.0
2025-03-28 14:15:00,11.16,11.17,11.15,11.17,128639.0,11.16,11.17,11.15,11.17,128639.0
2025-03-28 14:20:00,11.17,11.17,11.15,11.15,120737.0,11.17,11.17,11.15,11.15,120737.0
2025-03-28 14:25:00,11.15,11.16,11.14,11.15,63393.0,11.15,11.16,11.14,11.15,63393.0
2025-03-28 14:30:00,11.15,11.15,11.14,11.15,71136.0,11.15,11.15,11.14,11.15,71136.0
2025-03-28 14:35:00,11.15,11.15,11.14,11.15,148425.0,11.15,11.15,11.14,11.15,148425.0
2025-03-28 14:40:00,11.14,11.15,11.14,11.14,65329.0,11.14,11.15,11.14,11.14,65329.0
2025-03-28 14:45:00,11.15,11.16,11.14,11.16,206098.0,11.15,11.16,11.14,11.16,206098.0
2025-03-28 14:50:00,11.16,11.16,11.14,11.15,89737.0,11.16,11.16,11.14,11.15,89737.0
2025-03-28 14:55:00,11.16,11.16,11.15,11.16,39218.0,11.16,11.16,11.15,11.16,39218.0
2025-03-28 15:00:00,11.16,11.17,11.15,11.17,520553.0,11.16,11.17,11.15,11.17,520553.0
2025-03-28 15:05:00,11.17,11.17,11.16,11.17,42256.0,11.17,11.17,11.16,11.17,42256.0
2025-03-28 15:10:00,11.17,11.19,11.16,11.19,142972.0,11.17,11.19,11.16,11.19,142972.0
2025-03-28 15:15:00,11.19,11.19,11.18,11.19,223451.0,11.19,11.19,11.18,11.19,223451.0
2025-03-28 15:20:00,11.19,11.19,11.18,11.19,115089.0,11.19,11.19,11.18,11.19,115089.0
2025-03-28 15:25:00,11.19,11.19,11.18,11.19,851626.0,11.19,11.19,11.18,11.19,851626.0
2025-03-28 15:30:00,11.19,11.19,11.17,11.19,241916.0,11.19,11.19,11.17,11.19,241916.0
2025-03-28 15:35:00,11.19,11.19,11.18,11.19,141111.0,11.19,11.19,11.18,11.19,141111.0
2025-03-28 15:40:00,11.19,11.19,11.18,11.19,33369.0,11.19,11.19,11.18,11.19,33369.0
2025-03-28 15:45:00,11.18,11.19,11.17,11.19,163694.0,11.18,11.19,11.17,11.19,163694.0
2025-03-28 15:50:00,11.18,11.19,11.17,11.18,282117.0,11.18,11.19,11.17,11.18,282117.0
2025-03-28 15:55:00,11.18,11.19,11.17,11.18,1239820.0,11.18,11.19,11.17,11.18,1239820.0
2025-03-31 09:30:00,11.17,11.18,11.15,11.17,292735.0,11.17,11.18,11.15,11.17,292735.0
2025-03-31 09:35:00,11.17,11.18,11.16,11.18,110589.0,11.17,11.18,11.16,11.18,110589.0
2025-03-31 09:40:00,11.18,11.18,11.15,11.16,124267.0,11.18,11.18,11.15,11.16,124267.0
2025-03-31 09:45:00,11.16,11.17,11.15,11.17,57763.0,11.16,11.17,11.15,11.17,57763.0
2025-03-31 09:50:00,11.17,11.19,11.16,11.19,132394.0,11.17,11.19,11.16,11.19,132394.0
2025-03-31 09:55:00,11.19,11.19,11.18,11.18,76427.0,11.19,11.19,11.18,11.18,76427.0
2025-03-31 10:00:00,11.19,11.19,11.17,11.19,76985.0,11.19,11.19,11.17,11.19,76985.0
2025-03-31 10:05:00,11.19,11.19,11.18,11.19,35868.0,11.19,11.19,11.18,11.19,35868.0
2025-03-31 10:10:00,11.19,11.19,11.18,11.19,25426.0,11.19,11.19,11.18,11.19,25426.0
2025-03-31 10:15:00,11.19,11.19,11.18,11.19,54355.0,11.19,11.19,11.18,11.19,54355.0
2025-03-31 10:20:00,11.19,11.19,11.18,11.19,38548.0,11.19,11.19,11.18,11.19,38548.0
2025-03-31 10:25:00,11.19,11.2,11.18,11.2,84329.0,11.19,11.2,11.18,11.2,84329.0
2025-03-31 10:30:00,11.2,11.2,11.19,11.2,241250.0,11.2,11.2,11.19,11.2,241250.0
2025-03-31 10:35:00,11.2,11.2,11.18,11.18,142559.0,11.2,11.2,11.18,11.18,142559.0
2025-03-31 10:40:00,11.18,11.19,11.18,11.18,47358.0,11.18,11.19,11.18,11.18,47358.0
2025-03-31 10:45:00,11.18,11.19,11.17,11.18,25555.0,11.18,11.19,11.17,11.18,25555.0
2025-03-31 10:50:00,11.18,11.18,11.16,11.17,96409.0,11.18,11.18,11.16,11.17,96409.0
2025-03-31 10:55:00,11.17,11.17,11.16,11.17,44017.0,11.17,11.17,11.16,11.17,44017.0
2025-03-31 11:00:00,11.17,11.17,11.16,11.17,25850.0,11.17,11.17,11.16,11.17,25850.0
2025-03-31 11:05:00,11.17,11.17,11.16,11.17,20934.0,11.17,11.17,11.16,11.17,20934.0
2025-03-31 11:10:00,11.17,11.17,11.16,11.17,25762.0,11.17,11.17,11.16,11.17,25762.0
2025-03-31 11:15:00,11.16,11.18,11.16,11.17,69653.0,11.16,11.18,11.16,11.17,69653.0
2025-03-31 11:20:00,11.17,11.17,11.16,11.16,76001.0,11.17,11.17,11.16,11.16,76001.0
2025-03-31 11:25:00,11.16,11.17,11.16,11.17,29691.0,11.16,11.17,11.16,11.17,29691.0
2025-03-31 11:30:00,11.16,11.17,11.16,11.17,75143.0,11.16,11.17,11.16,11.17,75143.0
2025-03-31 11:35:00,11.16,11.17,11.15,11.15,47208.0,11.16,11.17,11.15,11.15,47208.0
2025-03-31 11:40:00,11.16,11.16,11.15,11.15,30622.0,11.16,11.16,11.15,11.15,30622.0
2025-03-31 11:45:00,11.16,11.16,11.15,11.16,15307.0,11.16,11.16,11.15,11.16,15307.0
2025-03-31 11:50:00,11.16,11.17,11.15,11.17,51436.0,11.16,11.17,11.15,11.17,51436.0
2025-03-31 11:55:00,11.16,11.17,11.16,11.17,60796.0,11.16,11.17,11.16,11.17,60796.0
2025-03-31 12:00:00,11.17,11.17,11.16,11.17,40498.0,11.17,11.17,11.16,11.17,40498.0
2025-03-31 12:05:00,11.17,11.17,11.15,11.16,41274.0,11.17,11.17,11.15,11.16,41274.0
2025-03-31 12:10:00,11.16,11.16,11.15,11.16,24613.0,11.16,11.16,11.15,11.16,24613.0
2025-03-31 12:15:00,11.16,11.16,11.15,11.16,82307.0,11.16,11.16,11.15,11.16,82307.0
2025-03-31 12:20:00,11.16,11.16,11.14,11.15,87982.0,11.16,11.16,11.14,11.15,87982.0
2025-03-31 12:25:00,11.15,11.15,11.14,11.15,28831.0,11.15,11.15,11.14,11.15,28831.0
2025-03-31 12:30:00,11.15,11.15,11.14,11.15,85703.0,11.15,11.15,11.14,11.15,85703.0
2025-03-31 12:35:00,11.15,11.15,11.14,11.15,29988.0,11.15,11.15,11.14,11.15,29988.0
2025-03-31 12:40:00,11.15,11.15,11.14,11.15,34443.0,11.15,11.15,11.14,11.15,34443.0
2025-03-31 12:45:00,11.15,11.15,11.14,11.15,24740.0,11.15,11.15,11.14,11.15,24740.0
2025-03-31 12:50:00,11.15,11.15,11.14,11.15,25210.0,11.15,11.15,11.14,11.15,25210.0
2025-03-31 12:55:00,11.15,11.15,11.14,11.15,53153.0,11.15,11.15,11.14,11.15,53153.0
2025-03-31 13:00:00,11.14,11.15,11.14,11.14,133457.0,11.14,11.15,11.14,11.14,133457.0
2025-03-31 13:05:00,11.14,11.15,11.14,11.15,79724.0,11.14,11.15,11.14,11.15,79724.0
2025-03-31 13:10:00,11.15,11.16,11.14,11.16,307687.0,11.15,11.16,11.14,11.16,307687.0
2025-03-31 13:15:00,11.15,11.16,11.15,11.16,15724.0,11.15,11.16,11.15,11.16,15724.0
2025-03-31 13:20:00,11.16,11.16,11.15,11.16,118950.0,11.16,11.16,11.15,11.16,118950.0
2025-03-31 13:25:00,11.16,11.16,11.14,11.15,216970.0,11.16,11.16,11.14,11.15,216970.0
2025-03-31 13:30:00,11.15,11.15,11.14,11.15,11577.0,11.15,11.15,11.14,11.15,11577.0
2025-03-31 13:35:00,11.15,11.15,11.14,11.15,25226.0,11.15,11.15,11.14,11.15,25226.0
2025-03-31 13:40:00,11.15,11.16,11.14,11.14,101599.0,11.15,11.16,11.14,11.14,101599.0
2025-03-31 13:45:00,11.15,11.15,11.14,11.15,19999.0,11.15,11.15,11.14,11.15,19999.0
2025-03-31 13:50:00,11.15,11.16,11.14,11.15,114186.0,11.15,11.16,11.14,11.15,114186.0
2025-03-31 13:55:00,11.15,11.15,11.14,11.15,23282.0,11.15,11.15,11.14,11.15,23282.0
2025-03-31 14:00:00,11.15,11.15,11.14,11.15,74716.0,11.15,11.15,11.14,11.15,74716.0
2025-03-31 14:05:00,11.15,11.16,11.14,11.16,134632.0,11.15,11.16,11.14,11.16,134632.0
2025-03-31 14:10:00,11.16,11.16,11.15,11.16,38601.0,11.16,11.16,11.15,11.16,38601.0
2025-03-31 14:15:00,11.16,11.16,11.15,11.15,201194.0,11.16,11.16,11.15,11.15,201194.0
2025-03-31 14:20:00,11.16,11.17,11.15,11.17,47435.0,11.16,11.17,11.15,11.17,47435.0
2025-03-31 14:25:00,11.17,11.17,11.16,11.17,100000.0,11.17,11.17,11.16,11.17,100000.0
2025-03-31 14:30:00,11.17,11.17,11.16,11.17,23573.0,11.17,11.17,11.16,11.17,23573.0
2025-03-31 14:35:00,11.17,11.17,11.16,11.17,32263.0,11.17,11.17,11.16,11.17,32263.0
2025-03-31 14:40:00,11.17,11.17,11.16,11.17,41891.0,11.17,11.17,11.16,11.17,41891.0
2025-03-31 14:45:00,11.17,11.17,11.16,11.17,33047.0,11.17,11.17,11.16,11.17,33047.0
2025-03-31 14:50:00,11.17,11.18,11.16,11.18,92943.0,11.17,11.18,11.16,11.18,92943.0
2025-03-31 14:55:00,11.18,11.18,11.17,11.18,41015.0,11.18,11.18,11.17,11.18,41015.0
2025-03-31 15:00:00,11.18,11.18,11.17,11.17,152606.0,11.18,11.18,11.17,11.17,152606.0
2025-03-31 15:05:00,11.18,11.18,11.16,11.17,137900.0,11.18,11.18,11.16,11.17,137900.0
2025-03-31 15:10:00,11.16,11.17,11.16,11.17,34340.0,11.16,11.17,11.16,11.17,34340.0
2025-03-31 15:15:00,11.17,11.17,11.16,11.17,47114.0,11.17,11.17,11.16,11.17,47114.0
2025-03-31 15:20:00,11.17,11.18,11.16,11.18,182276.0,11.17,11.18,11.16,11.18,182276.0
2025-03-31 15:25:00,11.18,11.18,11.16,11.17,89636.0,11.18,11.18,11.16,11.17,89636.0
2025-03-31 15:30:00,11.17,11.18,11.16,11.17,155227.0,11.17,11.18,11.16,11.17,155227.0
2025-03-31 15:35:00,11.17,11.17,11.16,11.17,49464.0,11.17,11.17,11.16,11.17,49464.0
2025-03-31 15:40:00,11.17,11.18,11.16,11.18,163998.0,11.17,11.18,11.16,11.18,163998.0
2025-03-31 15:45:00,11.18,11.18,11.17,11.18,174062.0,11.18,11.18,11.17,11.18,174062.0
2025-03-31 15:50:00,11.18,11.18,11.16,11.17,356612.0,11.18,11.18,11.16,11.17,356612.0
2025-03-31 15:55:00,11.17,11.18,11.16,11.17,941502.0,11.17,11.18,11.16,11.17,941502.0
2025-04-01 09:30:00,11.17,11.18,11.15,11.16,195721.0,11.17,11.18,11.15,11.16,195721.0
2025-04-01 09:35:00,11.16,11.17,11.15,11.17,43013.0,11.16,11.17,11.15,11.17,43013.0
2025-04-01 09:40:00,11.17,11.17,11.14,11.15,328872.0,11.17,11.17,11.14,11.15,328872.0
2025-04-01 09:45:00,11.15,11.15,11.13,11.15,222779.0,11.15,11.15,11.13,11.15,222779.0
2025-04-01 09:50:00,11.15,11.15,11.14,11.15,40331.0,11.15,11.15,11.14,11.15,40331.0
2025-04-01 09:55:00,11.15,11.15,11.12,11.12,211391.0,11.15,11.15,11.12,11.12,211391.0
2025-04-01 10:00:00,11.12,11.12,11.09,11.1,542627.0,11.12,11.12,11.09,11.1,542627.0
2025-04-01 10:05:00,11.1,11.11,11.09,11.1,112550.0,11.1,11.11,11.09,11.1,112550.0
2025-04-01 10:10:00,11.1,11.11,11.09,11.11,97436.0,11.1,11.11,11.09,11.11,97436.0
2025-04-01 10:15:00,11.1,11.11,11.1,11.11,272090.0,11.1,11.11,11.1,11.11,272090.0
2025-04-01 10:20:00,11.11,11.11,11.1,11.11,66715.0,11.11,11.11,11.1,11.11,66715.0
2025-04-01 10:25:00,11.1,11.11,11.09,11.1,196936.0,11.1,11.11,11.09,11.1,196936.0
2025-04-01 10:30:00,11.1,11.11,11.1,11.11,176952.0,11.1,11.11,11.1,11.11,176952.0
2025-04-01 10:35:00,11.11,11.12,11.1,11.1,67583.0,11.11,11.12,11.1,11.1,67583.0
2025-04-01 10:40:00,11.11,11.13,11.1,11.13,302623.0,11.11,11.13,11.1,11.13,302623.0
2025-04-01 10:45:00,11.13,11.13,11.12,11.13,112630.0,11.13,11.13,11.12,11.13,112630.0
2025-04-01 10:50:00,11.13,11.13,11.12,11.13,42920.0,11.13,11.13,11.12,11.13,42920.0
2025-04-01 10:55:00,11.13,11.13,11.12,11.13,22646.0,11.13,11.13,11.12,11.13,22646.0
2025-04-01 11:00:00,11.13,11.13,11.12,11.13,75686.0,11.13,11.13,11.12,11.13,75686.0
2025-04-01 11:05:00,11.13,11.13,11.12,11.13,37393.0,11.13,11.13,11.12,11.13,37393.0
2025-04-01 11:10:00,11.12,11.13,11.12,11.13,63695.0,11.12,11.13,11.12,11.13,63695.0
2025-04-01 11:15:00,11.13,11.14,11.12,11.13,95734.0,11.13,11.14,11.12,11.13,95734.0
2025-04-01 11:20:00,11.13,11.14,11.12,11.13,43189.0,11.13,11.14,11.12,11.13,43189.0
2025-04-01 11:25:00,11.13,11.14,11.12,11.13,41490.0,11.13,11.14,11.12,11.13,41490.0
2025-04-01 11:30:00,11.13,11.14,11.12,11.13,27024.0,11.13,11.14,11.12,11.13,27024.0
2025-04-01 11:35:00,11.13,11.13,11.12,11.13,33297.0,11.13,11.13,11.12,11.13,33297.0
2025-04-01 11:40:00,11.13,11.13,11.12,11.13,17561.0,11.13,11.13,11.12,11.13,17561.0
2025-04-01 11:45:00,11.13,11.13,11.12,11.13,28915.0,11.13,11.13,11.12,11.13,28915.0
2025-04-01 11:50:00,11.13,11.13,11.12,11.13,14864.0,11.13,11.13,11.12,11.13,14864.0
2025-04-01 11:55:00,11.13,11.13,11.12,11.12,14378.0,11.13,11.13,11.12,11.12,14378.0
2025-04-01 12:00:00,11.12,11.13,11.12,11.12,36136.0,11.12,11.13,11.12,11.12,36136.0
2025-04-01 12:05:00,11.12,11.13,11.12,11.13,21347.0,11.12,11.13,11.12,11.13,21347.0
2025-04-01 12:10:00,11.13,11.13,11.11,11.12,116337.0,11.13,11.13,11.11,11.12,116337.0
2025-04-01 12:15:00,11.12,11.13,11.11,11.13,47864.0,11.12,11.13,11.11,11.13,47864.0
2025-04-01 12:20:00,11.13,11.13,11.12,11.13,244368.0,11.13,11.13,11.12,11.13,244368.0
2025-04-01 12:25:00,11.13,11.13,11.12,11.12,64446.0,11.13,11.13,11.12,11.12,64446.0
2025-04-01 12:30:00,11.12,11.13,11.12,11.13,30420.0,11.12,11.13,11.12,11.13,30420.0
2025-04-01 12:35:00,11.13,11.13,11.12,11.13,66153.0,11.13,11.13,11.12,11.13,66153.0
2025-04-01 12:40:00,11.12,11.13,11.12,11.13,17386.0,11.12,11.13,11.12,11.13,17386.0
2025-04-01 12:45:00,11.13,11.13,11.12,11.13,15566.0,11.13,11.13,11.12,11.13,15566.0
2025-04-01 12:50:00,11.13,11.14,11.12,11.13,55508.0,11.13,11.14,11.12,11.13,55508.0
2025-04-01 12:55:00,11.13,11.14,11.13,11.14,35263.0,11.13,11.14,11.13,11.14,35263.0
2025-04-01 13:00:00,11.14,11.15,11.14,11.15,74573.0,11.14,11.15,11.14,11.15,74573.0
2025-04-01 13:05:00,11.15,11.15,11.14,11.15,70891.0,11.15,11.15,11.14,11.15,70891.0
2025-04-01 13:10:00,11.15,11.15,11.14,11.15,16494.0,11.15,11.15,11.14,11.15,16494.0
2025-04-01 13:15:00,11.15,11.15,11.14,11.15,69273.0,11.15,11.15,11.14,11.15,69273.0
2025-04-01 13:20:00,11.15,11.15,11.14,11.15,30391.0,11.15,11.15,11.14,11.15,30391.0
2025-04-01 13:25:00,11.15,11.15,11.14,11.15,26075.0,11.15,11.15,11.14,11.15,26075.0
2025-04-01 13:30:00,11.15,11.15,11.14,11.15,110495.0,11.15,11.15,11.14,11.15,110495.0
2025-04-01 13:35:00,11.14,11.14,11.13,11.13,45090.0,11.14,11.14,11.13,11.13,45090.0
2025-04-01 13:40:00,11.14,11.14,11.13,11.14,16142.0,11.14,11.14,11.13,11.14,16142.0
2025-04-01 13:45:00,11.14,11.15,11.14,11.15,160971.0,11.14,11.15,11.14,11.15,160971.0
2025-04-01 13:50:00,11.15,11.15,11.14,11.15,129791.0,11.15,11.15,11.14,11.15,129791.0
2025-04-01 13:55:00,11.15,11.15,11.14,11.14,43153.0,11.15,11.15,11.14,11.14,43153.0
2025-04-01 14:00:00,11.15,11.15,11.14,11.14,129798.0,11.15,11.15,11.14,11.14,129798.0
2025-04-01 14:05:00,11.15,11.15,11.14,11.15,74214.0,11.15,11.15,11.14,11.15,74214.0
2025-04-01 14:10:00,11.15,11.15,11.13,11.13,93395.0,11.15,11.15,11.13,11.13,93395.0
2025-04-01 14:15:00,11.13,11.15,11.13,11.15,81985.0,11.13,11.15,11.13,11.15,81985.0
2025-04-01 14:20:00,11.14,11.15,11.14,11.15,82559.0,11.14,11.15,11.14,11.15,82559.0
2025-04-01 14:25:00,11.14,11.15,11.14,11.15,54923.0,11.14,11.15,11.14,11.15,54923.0
2025-04-01 14:30:00,11.15,11.15,11.13,11.13,93327.0,11.15,11.15,11.13,11.13,93327.0
2025-04-01 14:35:00,11.13,11.14,11.12,11.13,74260.0,11.13,11.14,11.12,11.13,74260.0
2025-04-01 14:40:00,11.13,11.13,11.12,11.13,19874.0,11.13,11.13,11.12,11.13,19874.0
2025-04-01 14:45:00,11.12,11.13,11.12,11.12,42982.0,11.12,11.13,11.12,11.12,42982.0
2025-04-01 14:50:00,11.12,11.13,11.11,11.12,128776.0,11.12,11.13,11.11,11.12,128776.0
2025-04-01 14:55:00,11.12,11.13,11.12,11.12,11903.0,11.12,11.13,11.12,11.12,11903.0
2025-04-01 15:00:00,11.13,11.13,11.12,11.13,45766.0,11.13,11.13,11.12,11.13,45766.0
2025-04-01 15:05:00,11.13,11.13,11.12,11.13,61881.0,11.13,11.13,11.12,11.13,61881.0
2025-04-01 15:10:00,11.13,11.13,11.12,11.13,80882.0,11.13,11.13,11.12,11.13,80882.0
2025-04-01 15:15:00,11.13,11.13,11.12,11.13,57571.0,11.13,11.13,11.12,11.13,57571.0
2025-04-01 15:20:00,11.13,11.13,11.12,11.12,177691.0,11.13,11.13,11.12,11.12,177691.0
2025-04-01 15:25:00,11.13,11.13,11.11,11.12,86676.0,11.13,11.13,11.11,11.12,86676.0
2025-04-01 15:30:00,11.12,11.13,11.11,11.12,129296.0,11.12,11.13,11.11,11.12,129296.0
2025-04-01 15:35:00,11.13,11.13,11.12,11.13,71627.0,11.13,11.13,11.12,11.13,71627.0
2025-04-01 15:40:00,11.12,11.13,11.12,11.13,57703.0,11.12,11.13,11.12,11.13,57703.0
2025-04-01 15:45:00,11.13,11.13,11.12,11.13,50501.0,11.13,11.13,11.12,11.13,50501.0
2025-04-01 15:50:00,11.13,11.15,11.12,11.15,337986.0,11.13,11.15,11.12,11.15,337986.0
2025-04-01 15:55:00,11.14,11.16,11.13,11.16,1024739.0,11.14,11.16,11.13,11.16,1024739.0
2025-04-02 09:30:00,11.13,11.15,11.11,11.15,202613.0,11.13,11.15,11.11,11.15,202613.0
2025-04-02 09:35:00,11.14,11.16,11.14,11.15,44566.0,11.14,11.16,11.14,11.15,44566.0
2025-04-02 09:40:00,11.15,11.16,11.15,11.15,51172.0,11.15,11.16,11.15,11.15,51172.0
2025-04-02 09:45:00,11.15,11.17,11.13,11.15,125196.0,11.15,11.17,11.13,11.15,125196.0
2025-04-02 09:50:00,11.14,11.15,11.14,11.15,53888.0,11.14,11.15,11.14,11.15,53888.0
2025-04-02 09:55:00,11.15,11.15,11.14,11.15,56981.0,11.15,11.15,11.14,11.15,56981.0
2025-04-02 10:00:00,11.15,11.15,11.14,11.15,47470.0,11.15,11.15,11.14,11.15,47470.0
2025-04-02 10:05:00,11.15,11.15,11.14,11.15,40983.0,11.15,11.15,11.14,11.15,40983.0
2025-04-02 10:10:00,11.15,11.15,11.14,11.15,63112.0,11.15,11.15,11.14,11.15,63112.0
2025-04-02 10:15:00,11.15,11.15,11.14,11.15,22754.0,11.15,11.15,11.14,11.15,22754.0
2025-04-02 10:20:00,11.15,11.16,11.14,11.16,33900.0,11.15,11.16,11.14,11.16,33900.0
2025-04-02 10:25:00,11.16,11.16,11.15,11.16,61430.0,11.16,11.16,11.15,11.16,61430.0
2025-04-02 10:30:00,11.16,11.16,11.15,11.16,30821.0,11.16,11.16,11.15,11.16,30821.0
2025-04-02 10:35:00,11.16,11.16,11.15,11.16,51311.0,11.16,11.16,11.15,11.16,51311.0
2025-04-02 10:40:00,11.16,11.16,11.15,11.16,28424.0,11.16,11.16,11.15,11.16,28424.0
2025-04-02 10:45:00,11.16,11.16,11.13,11.13,214162.0,11.16,11.16,11.13,11.13,214162.0
2025-04-02 10:50:00,11.13,11.14,11.13,11.13,87550.0,11.13,11.14,11.13,11.13,87550.0
2025-04-02 10:55:00,11.13,11.14,11.12,11.13,146506.0,11.13,11.14,11.12,11.13,146506.0
2025-04-02 11:00:00,11.12,11.13,11.11,11.12,83925.0,11.12,11.13,11.11,11.12,83925.0
2025-04-02 11:05:00,11.12,11.12,11.11,11.11,58191.0,11.12,11.12,11.11,11.11,58191.0
2025-04-02 11:10:00,11.12,11.13,11.11,11.12,55808.0,11.12,11.13,11.11,11.12,55808.0
2025-04-02 11:15:00,11.13,11.13,11.12,11.13,59970.0,11.13,11.13,11.12,11.13,59970.0
2025-04-02 11:20:00,11.13,11.13,11.12,11.13,49768.0,11.13,11.13,11.12,11.13,49768.0
2025-04-02 11:25:00,11.12,11.14,11.12,11.13,116647.0,11.12,11.14,11.12,11.13,116647.0
2025-04-02 11:30:00,11.13,11.14,11.13,11.13,36677.0,11.13,11.14,11.13,11.13,36677.0
2025-04-02 11:35:00,11.13,11.14,11.13,11.13,71905.0,11.13,11.14,11.13,11.13,71905.0
2025-04-02 11:40:00,11.13,11.15,11.13,11.15,70586.0,11.13,11.15,11.13,11.15,70586.0
2025-04-02 11:45:00,11.15,11.15,11.14,11.15,22755.0,11.15,11.15,11.14,11.15,22755.0
2025-04-02 11:50:00,11.15,11.16,11.14,11.16,48756.0,11.15,11.16,11.14,11.16,48756.0
2025-04-02 11:55:00,11.16,11.16,11.15,11.16,42146.0,11.16,11.16,11.15,11.16,42146.0
2025-04-02 12:00:00,11.16,11.16,11.15,11.16,20436.0,11.16,11.16,11.15,11.16,20436.0
2025-04-02 12:05:00,11.16,11.16,11.15,11.16,19986.0,11.16,11.16,11.15,11.16,19986.0
2025-04-02 12:10:00,11.16,11.16,11.15,11.16,57550.0,11.16,11.16,11.15,11.16,57550.0
2025-04-02 12:15:00,11.16,11.16,11.15,11.16,22873.0,11.16,11.16,11.15,11.16,22873.0
2025-04-02 12:20:00,11.16,11.16,11.15,11.16,20219.0,11.16,11.16,11.15,11.16,20219.0
2025-04-02 12:25:00,11.16,11.16,11.14,11.15,105785.0,11.16,11.16,11.14,11.15,105785.0
2025-04-02 12:30:00,11.14,11.15,11.14,11.15,6900.0,11.14,11.15,11.14,11.15,6900.0
2025-04-02 12:35:00,11.15,11.15,11.14,11.15,21615.0,11.15,11.15,11.14,11.15,21615.0
2025-04-02 12:40:00,11.15,11.15,11.14,11.15,20436.0,11.15,11.15,11.14,11.15,20436.0
2025-04-02 12:45:00,11.15,11.16,11.14,11.15,46960.0,11.15,11.16,11.14,11.15,46960.0
2025-04-02 12:50:00,11.16,11.16,11.15,11.16,78914.0,11.16,11.16,11.15,11.16,78914.0
2025-04-02 12:55:00,11.16,11.16,11.15,11.16,29131.0,11.16,11.16,11.15,11.16,29131.0
2025-04-02 13:00:00,11.15,11.16,11.15,11.16,18175.0,11.15,11.16,11.15,11.16,18175.0
2025-04-02 13:05:00,11.15,11.16,11.15,11.16,24588.0,11.15,11.16,11.15,11.16,24588.0
2025-04-02 13:10:00,11.16,11.16,11.15,11.16,43318.0,11.16,11.16,11.15,11.16,43318.0
2025-04-02 13:15:00,11.15,11.16,11.15,11.16,31394.0,11.15,11.16,11.15,11.16,31394.0
2025-04-02 13:20:00,11.15,11.16,11.14,11.15,66812.0,11.15,11.16,11.14,11.15,66812.0
2025-04-02 13:25:00,11.15,11.16,11.14,11.16,73854.0,11.15,11.16,11.14,11.16,73854.0
2025-04-02 13:30:00,11.16,11.16,11.15,11.16,48321.0,11.16,11.16,11.15,11.16,48321.0
2025-04-02 13:35:00,11.16,11.16,11.15,11.16,21078.0,11.16,11.16,11.15,11.16,21078.0
2025-04-02 13:40:00,11.16,11.16,11.15,11.16,22769.0,11.16,11.16,11.15,11.16,22769.0
2025-04-02 13:45:00,11.16,11.16,11.15,11.15,31942.0,11.16,11.16,11.15,11.15,31942.0
2025-04-02 13:50:00,11.16,11.19,11.15,11.19,232168.0,11.16,11.19,11.15,11.19,232168.0
2025-04-02 13:55:00,11.18,11.19,11.18,11.19,39336.0,11.18,11.19,11.18,11.19,39336.0
2025-04-02 14:00:00,11.19,11.19,11.18,11.18,52060.0,11.19,11.19,11.18,11.18,52060.0
2025-04-02 14:05:00,11.19,11.19,11.18,11.19,171369.0,11.19,11.19,11.18,11.19,171369.0
2025-04-02 14:10:00,11.19,11.2,11.18,11.2,273402.0,11.19,11.2,11.18,11.2,273402.0
2025-04-02 14:15:00,11.2,11.21,11.19,11.21,251749.0,11.2,11.21,11.19,11.21,251749.0
2025-04-02 14:20:00,11.21,11.22,11.19,11.2,374368.0,11.21,11.22,11.19,11.2,374368.0
2025-04-02 14:25:00,11.19,11.2,11.19,11.19,99329.0,11.19,11.2,11.19,11.19,99329.0
2025-04-02 14:30:00,11.2,11.2,11.19,11.19,92093.0,11.2,11.2,11.19,11.19,92093.0
2025-04-02 14:35:00,11.2,11.2,11.19,11.2,19048.0,11.2,11.2,11.19,11.2,19048.0
2025-04-02 14:40:00,11.19,11.2,11.19,11.2,19739.0,11.19,11.2,11.19,11.2,19739.0
2025-04-02 14:45:00,11.2,11.2,11.19,11.2,31621.0,11.2,11.2,11.19,11.2,31621.0
2025-04-02 14:50:00,11.2,11.2,11.19,11.2,27049.0,11.2,11.2,11.19,11.2,27049.0
2025-04-02 14:55:00,11.2,11.2,11.19,11.2,97686.0,11.2,11.2,11.19,11.2,97686.0
2025-04-02 15:00:00,11.2,11.2,11.19,11.19,38462.0,11.2,11.2,11.19,11.19,38462.0
2025-04-02 15:05:00,11.2,11.2,11.19,11.2,21892.0,11.2,11.2,11.19,11.2,21892.0
2025-04-02 15:10:00,11.2,11.2,11.19,11.2,54639.0,11.2,11.2,11.19,11.2,54639.0
2025-04-02 15:15:00,11.2,11.2,11.19,11.2,39891.0,11.2,11.2,11.19,11.2,39891.0
2025-04-02 15:20:00,11.2,11.2,11.19,11.2,47218.0,11.2,11.2,11.19,11.2,47218.0
2025-04-02 15:25:00,11.2,11.2,11.19,11.2,46783.0,11.2,11.2,11.19,11.2,46783.0
2025-04-02 15:30:00,11.19,11.2,11.18,11.19,208873.0,11.19,11.2,11.18,11.19,208873.0
2025-04-02 15:35:00,11.19,11.2,11.18,11.19,337951.0,11.19,11.2,11.18,11.19,337951.0
2025-04-02 15:40:00,11.2,11.2,11.18,11.19,607640.0,11.2,11.2,11.18,11.19,607640.0
2025-04-02 15:45:00,11.19,11.19,11.18,11.19,196621.0,11.19,11.19,11.18,11.19,196621.0
2025-04-02 15:50:00,11.19,11.19,11.17,11.17,198751.0,11.19,11.19,11.17,11.17,198751.0
2025-04-02 15:55:00,11.17,11.19,11.17,11.19,1210761.0,11.17,11.19,11.17,11.19,1210761.0
2025-04-03 09:30:00,11.09,11.11,11.07,11.11,318693.0,11.09,11.11,11.07,11.11,318693.0
2025-04-03 09:35:00,11.1,11.13,11.1,11.12,143667.0,11.1,11.13,11.1,11.12,143667.0
2025-04-03 09:40:00,11.12,11.14,11.11,11.13,99257.0,11.12,11.14,11.11,11.13,99257.0
2025-04-03 09:45:00,11.12,11.13,11.11,11.12,107807.0,11.12,11.13,11.11,11.12,107807.0
2025-04-03 09:50:00,11.12,11.13,11.1,11.11,259003.0,11.12,11.13,11.1,11.11,259003.0
2025-04-03 09:55:00,11.1,11.11,11.09,11.09,229490.0,11.1,11.11,11.09,11.09,229490.0
2025-04-03 10:00:00,11.09,11.1,11.08,11.09,179186.0,11.09,11.1,11.08,11.09,179186.0
2025-04-03 10:05:00,11.09,11.1,11.07,11.08,308171.0,11.09,11.1,11.07,11.08,308171.0
2025-04-03 10:10:00,11.07,11.08,11.06,11.07,190802.0,11.07,11.08,11.06,11.07,190802.0
2025-04-03 10:15:00,11.07,11.07,11.06,11.07,113457.0,11.07,11.07,11.06,11.07,113457.0
2025-04-03 10:20:00,11.07,11.07,11.06,11.07,222041.0,11.07,11.07,11.06,11.07,222041.0
2025-04-03 10:25:00,11.06,11.07,11.05,11.05,403996.0,11.06,11.07,11.05,11.05,403996.0
2025-04-03 10:30:00,11.05,11.06,11.05,11.05,153276.0,11.05,11.06,11.05,11.05,153276.0
2025-04-03 10:35:00,11.05,11.07,11.03,11.03,623061.0,11.05,11.07,11.03,11.03,623061.0
2025-04-03 10:40:00,11.04,11.05,11.02,11.04,390960.0,11.04,11.05,11.02,11.04,390960.0
2025-04-03 10:45:00,11.04,11.06,11.04,11.05,218749.0,11.04,11.06,11.04,11.05,218749.0
2025-04-03 10:50:00,11.05,11.06,11.04,11.04,261900.0,11.05,11.06,11.04,11.04,261900.0
2025-04-03 10:55:00,11.04,11.05,11.03,11.04,141650.0,11.04,11.05,11.03,11.04,141650.0
2025-04-03 11:00:00,11.03,11.04,11.03,11.04,159891.0,11.03,11.04,11.03,11.04,159891.0
2025-04-03 11:05:00,11.03,11.04,11.02,11.04,528171.0,11.03,11.04,11.02,11.04,528171.0
2025-04-03 11:10:00,11.03,11.05,11.03,11.04,253013.0,11.03,11.05,11.03,11.04,253013.0
2025-04-03 11:15:00,11.03,11.06,11.03,11.04,656322.0,11.03,11.06,11.03,11.04,656322.0
2025-04-03 11:20:00,11.04,11.05,11.04,11.04,94959.0,11.04,11.05,11.04,11.04,94959.0
2025-04-03 11:25:00,11.04,11.05,11.04,11.04,187794.0,11.04,11.05,11.04,11.04,187794.0
2025-04-03 11:30:00,11.05,11.05,11.04,11.04,111879.0,11.05,11.05,11.04,11.04,111879.0
2025-04-03 11:35:00,11.04,11.06,11.04,11.04,130388.0,11.04,11.06,11.04,11.04,130388.0
2025-04-03 11:40:00,11.04,11.05,11.04,11.04,159852.0,11.04,11.05,11.04,11.04,159852.0
2025-04-03 11:45:00,11.04,11.05,11.04,11.04,76870.0,11.04,11.05,11.04,11.04,76870.0
2025-04-03 11:50:00,11.04,11.05,11.04,11.04,66469.0,11.04,11.05,11.04,11.04,66469.0
2025-04-03 11:55:00,11.04,11.05,11.04,11.04,74551.0,11.04,11.05,11.04,11.04,74551.0
2025-04-03 12:00:00,11.04,11.05,11.04,11.04,71801.0,11.04,11.05,11.04,11.04,71801.0
2025-04-03 12:05:00,11.04,11.06,11.04,11.05,171965.0,11.04,11.06,11.04,11.05,171965.0
2025-04-03 12:10:00,11.05,11.06,11.05,11.05,79740.0,11.05,11.06,11.05,11.05,79740.0
2025-04-03 12:15:00,11.05,11.06,11.05,11.05,28042.0,11.05,11.06,11.05,11.05,28042.0
2025-04-03 12:20:00,11.05,11.06,11.05,11.05,144312.0,11.05,11.06,11.05,11.05,144312.0
2025-04-03 12:25:00,11.05,11.06,11.05,11.05,43355.0,11.05,11.06,11.05,11.05,43355.0
2025-04-03 12:30:00,11.05,11.06,11.05,11.05,307209.0,11.05,11.06,11.05,11.05,307209.0
2025-04-03 12:35:00,11.05,11.06,11.05,11.05,29272.0,11.05,11.06,11.05,11.05,29272.0
2025-04-03 12:40:00,11.05,11.06,11.04,11.04,281809.0,11.05,11.06,11.04,11.04,281809.0
2025-04-03 12:45:00,11.05,11.05,11.04,11.04,640130.0,11.05,11.05,11.04,11.04,640130.0
2025-04-03 12:50:00,11.04,11.07,11.04,11.06,226894.0,11.04,11.07,11.04,11.06,226894.0
2025-04-03 12:55:00,11.07,11.07,11.05,11.05,138074.0,11.07,11.07,11.05,11.05,138074.0
2025-04-03 13:00:00,11.05,11.06,11.04,11.04,349882.0,11.05,11.06,11.04,11.04,349882.0
2025-04-03 13:05:00,11.04,11.06,11.04,11.05,58876.0,11.04,11.06,11.04,11.05,58876.0
2025-04-03 13:10:00,11.05,11.06,11.04,11.04,117309.0,11.05,11.06,11.04,11.04,117309.0
2025-04-03 13:15:00,11.05,11.05,11.04,11.04,65656.0,11.05,11.05,11.04,11.04,65656.0
2025-04-03 13:20:00,11.05,11.05,11.04,11.04,55948.0,11.05,11.05,11.04,11.04,55948.0
2025-04-03 13:25:00,11.05,11.05,11.04,11.05,105925.0,11.05,11.05,11.04,11.05,105925.0
2025-04-03 13:30:00,11.04,11.05,11.04,11.04,68961.0,11.04,11.05,11.04,11.04,68961.0
2025-04-03 13:35:00,11.04,11.05,11.04,11.04,100077.0,11.04,11.05,11.04,11.04,100077.0
2025-04-03 13:40:00,11.04,11.05,11.04,11.04,104527.0,11.04,11.05,11.04,11.04,104527.0
2025-04-03 13:45:00,11.05,11.05,11.04,11.04,44776.0,11.05,11.05,11.04,11.04,44776.0
2025-04-03 13:50:00,11.04,11.05,11.04,11.04,75226.0,11.04,11.05,11.04,11.04,75226.0
2025-04-03 13:55:00,11.04,11.05,11.04,11.04,98769.0,11.04,11.05,11.04,11.04,98769.0
2025-04-03 14:00:00,11.04,11.05,11.04,11.04,73524.0,11.04,11.05,11.04,11.04,73524.0
2025-04-03 14:05:00,11.04,11.05,11.03,11.04,555120.0,11.04,11.05,11.03,11.04,555120.0
2025-04-03 14:10:00,11.04,11.04,11.02,11.03,225516.0,11.04,11.04,11.02,11.03,225516.0
2025-04-03 14:15:00,11.03,11.03,11.02,11.02,248484.0,11.03,11.03,11.02,11.02,248484.0
2025-04-03 14:20:00,11.03,11.03,11.01,11.02,135423.0,11.03,11.03,11.01,11.02,135423.0
2025-04-03 14:25:00,11.02,11.02,11.0,11.01,308746.0,11.02,11.02,11.0,11.01,308746.0
2025-04-03 14:30:00,11.01,11.01,10.94,10.95,403936.0,11.01,11.01,10.94,10.95,403936.0
2025-04-03 14:35:00,10.94,10.99,10.94,10.95,781698.0,10.94,10.99,10.94,10.95,781698.0
2025-04-03 14:40:00,10.95,10.98,10.94,10.97,206358.0,10.95,10.98,10.94,10.97,206358.0
2025-04-03 14:45:00,10.98,10.99,10.97,10.99,177165.0,10.98,10.99,10.97,10.99,177165.0
2025-04-03 14:50:00,10.99,11.0,10.97,10.97,264819.0,10.99,11.0,10.97,10.97,264819.0
2025-04-03 14:55:00,10.97,11.0,10.97,11.0,257850.0,10.97,11.0,10.97,11.0,257850.0
2025-04-03 15:00:00,11.0,11.0,10.99,11.0,108968.0,11.0,11.0,10.99,11.0,108968.0
2025-04-03 15:05:00,11.0,11.02,10.99,11.01,154114.0,11.0,11.02,10.99,11.01,154114.0
2025-04-03 15:10:00,11.01,11.02,11.0,11.01,101628.0,11.01,11.02,11.0,11.01,101628.0
2025-04-03 15:15:00,11.0,11.01,10.99,11.0,490256.0,11.0,11.01,10.99,11.0,490256.0
2025-04-03 15:20:00,10.99,11.01,10.99,11.01,93051.0,10.99,11.01,10.99,11.01,93051.0
2025-04-03 15:25:00,11.0,11.01,10.99,11.0,135462.0,11.0,11.01,10.99,11.0,135462.0
2025-04-03 15:30:00,10.99,11.0,10.96,10.96,231247.0,10.99,11.0,10.96,10.96,231247.0
2025-04-03 15:35:00,10.97,10.98,10.96,10.96,135017.0,10.97,10.98,10.96,10.96,135017.0
2025-04-03 15:40:00,10.96,10.98,10.95,10.96,290005.0,10.96,10.98,10.95,10.96,290005.0
2025-04-03 15:45:00,10.96,10.99,10.96,10.99,494329.0,10.96,10.99,10.96,10.99,494329.0
2025-04-03 15:50:00,10.99,11.0,10.97,11.0,553731.0,10.99,11.0,10.97,11.0,553731.0
2025-04-03 15:55:00,11.0,11.08,10.99,11.08,1465557.0,11.0,11.08,10.99,11.08,1465557.0
2025-04-04 09:30:00,10.9,10.93,10.8,10.8,717998.0,10.9,10.93,10.8,10.8,717998.0
2025-04-04 09:35:00,10.81,10.81,10.69,10.7,395056.0,10.81,10.81,10.69,10.7,395056.0
2025-04-04 09:40:00,10.7,10.72,10.57,10.63,1120726.0,10.7,10.72,10.57,10.63,1120726.0
2025-04-04 09:45:00,10.63,10.69,10.54,10.55,835652.0,10.63,10.69,10.54,10.55,835652.0
2025-04-04 09:50:00,10.54,10.58,10.52,10.58,421545.0,10.54,10.58,10.52,10.58,421545.0
2025-04-04 09:55:00,10.57,10.63,10.55,10.61,614913.0,10.57,10.63,10.55,10.61,614913.0
2025-04-04 10:00:00,10.61,10.63,10.55,10.61,1135523.0,10.61,10.63,10.55,10.61,1135523.0
2025-04-04 10:05:00,10.61,10.64,10.59,10.6,313251.0,10.61,10.64,10.59,10.6,313251.0
2025-04-04 10:10:00,10.6,10.61,10.59,10.6,368471.0,10.6,10.61,10.59,10.6,368471.0
2025-04-04 10:15:00,10.6,10.62,10.59,10.62,203945.0,10.6,10.62,10.59,10.62,203945.0
2025-04-04 10:20:00,10.62,10.65,10.62,10.65,265031.0,10.62,10.65,10.62,10.65,265031.0
2025-04-04 10:25:00,10.65,10.71,10.64,10.68,572030.0,10.65,10.71,10.64,10.68,572030.0
2025-04-04 10:30:00,10.68,10.69,10.65,10.66,209828.0,10.68,10.69,10.65,10.66,209828.0
2025-04-04 10:35:00,10.66,10.67,10.64,10.67,135295.0,10.66,10.67,10.64,10.67,135295.0
2025-04-04 10:40:00,10.67,10.68,10.66,10.67,132075.0,10.67,10.68,10.66,10.67,132075.0
2025-04-04 10:45:00,10.67,10.67,10.62,10.63,395476.0,10.67,10.67,10.62,10.63,395476.0
2025-04-04 10:50:00,10.63,10.63,10.59,10.63,349792.0,10.63,10.63,10.59,10.63,349792.0
2025-04-04 10:55:00,10.63,10.65,10.62,10.63,111436.0,10.63,10.65,10.62,10.63,111436.0
2025-04-04 11:00:00,10.63,10.7,10.62,10.7,211282.0,10.63,10.7,10.62,10.7,211282.0
2025-04-04 11:05:00,10.7,10.7,10.66,10.69,120558.0,10.7,10.7,10.66,10.69,120558.0
2025-04-04 11:10:00,10.69,10.71,10.68,10.7,203546.0,10.69,10.71,10.68,10.7,203546.0
2025-04-04 11:15:00,10.7,10.72,10.68,10.69,160580.0,10.7,10.72,10.68,10.69,160580.0
2025-04-04 11:20:00,10.68,10.75,10.67,10.74,434709.0,10.68,10.75,10.67,10.74,434709.0
2025-04-04 11:25:00,10.74,10.75,10.69,10.71,438787.0,10.74,10.75,10.69,10.71,438787.0
2025-04-04 11:30:00,10.72,10.76,10.71,10.74,262235.0,10.72,10.76,10.71,10.74,262235.0
2025-04-04 11:35:00,10.74,10.74,10.71,10.71,201928.0,10.74,10.74,10.71,10.71,201928.0
2025-04-04 11:40:00,10.72,10.75,10.71,10.74,142283.0,10.72,10.75,10.71,10.74,142283.0
2025-04-04 11:45:00,10.73,10.74,10.71,10.74,163278.0,10.73,10.74,10.71,10.74,163278.0
2025-04-04 11:50:00,10.74,10.75,10.71,10.72,225862.0,10.74,10.75,10.71,10.72,225862.0
2025-04-04 11:55:00,10.73,10.73,10.7,10.71,96902.0,10.73,10.73,10.7,10.71,96902.0
2025-04-04 12:00:00,10.71,10.72,10.7,10.7,103410.0,10.71,10.72,10.7,10.7,103410.0
2025-04-04 12:05:00,10.7,10.71,10.7,10.7,41305.0,10.7,10.71,10.7,10.7,41305.0
2025-04-04 12:10:00,10.71,10.71,10.67,10.69,71956.0,10.71,10.71,10.67,10.69,71956.0
2025-04-04 12:15:00,10.69,10.69,10.66,10.67,60711.0,10.69,10.69,10.66,10.67,60711.0
2025-04-04 12:20:00,10.66,10.67,10.65,10.66,46874.0,10.66,10.67,10.65,10.66,46874.0
2025-04-04 12:25:00,10.67,10.67,10.65,10.66,82951.0,10.67,10.67,10.65,10.66,82951.0
2025-04-04 12:30:00,10.67,10.67,10.65,10.67,135418.0,10.67,10.67,10.65,10.67,135418.0
2025-04-04 12:35:00,10.67,10.7,10.66,10.7,128004.0,10.67,10.7,10.66,10.7,128004.0
2025-04-04 12:40:00,10.7,10.7,10.68,10.68,35260.0,10.7,10.7,10.68,10.68,35260.0
2025-04-04 12:45:00,10.68,10.69,10.67,10.69,54756.0,10.68,10.69,10.67,10.69,54756.0
2025-04-04 12:50:00,10.69,10.69,10.67,10.67,86336.0,10.69,10.69,10.67,10.67,86336.0
2025-04-04 12:55:00,10.67,10.72,10.67,10.71,163618.0,10.67,10.72,10.67,10.71,163618.0
2025-04-04 13:00:00,10.7,10.71,10.69,10.71,118549.0,10.7,10.71,10.69,10.71,118549.0
2025-04-04 13:05:00,10.7,10.71,10.69,10.71,185564.0,10.7,10.71,10.69,10.71,185564.0
2025-04-04 13:10:00,10.71,10.71,10.69,10.7,127584.0,10.71,10.71,10.69,10.7,127584.0
2025-04-04 13:15:00,10.69,10.7,10.69,10.7,108172.0,10.69,10.7,10.69,10.7,108172.0
2025-04-04 13:20:00,10.7,10.72,10.69,10.71,742293.0,10.7,10.72,10.69,10.71,742293.0
2025-04-04 13:25:00,10.71,10.72,10.71,10.72,85667.0,10.71,10.72,10.71,10.72,85667.0
2025-04-04 13:30:00,10.71,10.72,10.69,10.71,554129.0,10.71,10.72,10.69,10.71,554129.0
2025-04-04 13:35:00,10.71,10.75,10.7,10.72,81059.0,10.71,10.75,10.7,10.72,81059.0
2025-04-04 13:40:00,10.72,10.73,10.7,10.71,380234.0,10.72,10.73,10.7,10.71,380234.0
2025-04-04 13:45:00,10.71,10.71,10.7,10.71,91990.0,10.71,10.71,10.7,10.71,91990.0
2025-04-04 13:50:00,10.71,10.71,10.7,10.71,26695.0,10.71,10.71,10.7,10.71,26695.0
2025-04-04 13:55:00,10.7,10.71,10.7,10.71,61364.0,10.7,10.71,10.7,10.71,61364.0
2025-04-04 14:00:00,10.7,10.74,10.7,10.74,276821.0,10.7,10.74,10.7,10.74,276821.0
2025-04-04 14:05:00,10.74,10.79,10.73,10.79,593966.0,10.74,10.79,10.73,10.79,593966.0
2025-04-04 14:10:00,10.79,10.8,10.76,10.77,499577.0,10.79,10.8,10.76,10.77,499577.0
2025-04-04 14:15:00,10.76,10.76,10.73,10.74,121064.0,10.76,10.76,10.73,10.74,121064.0
2025-04-04 14:20:00,10.74,10.75,10.73,10.75,297194.0,10.74,10.75,10.73,10.75,297194.0
2025-04-04 14:25:00,10.74,10.75,10.74,10.75,114932.0,10.74,10.75,10.74,10.75,114932.0
2025-04-04 14:30:00,10.75,10.75,10.74,10.75,72142.0,10.75,10.75,10.74,10.75,72142.0
2025-04-04 14:35:00,10.75,10.75,10.73,10.74,204279.0,10.75,10.75,10.73,10.74,204279.0
2025-04-04 14:40:00,10.74,10.74,10.72,10.72,247419.0,10.74,10.74,10.72,10.72,247419.0
2025-04-04 14:45:00,10.72,10.73,10.71,10.71,234614.0,10.72,10.73,10.71,10.71,234614.0
2025-04-04 14:50:00,10.71,10.73,10.7,10.71,265740.0,10.71,10.73,10.7,10.71,265740.0
2025-04-04 14:55:00,10.71,10.72,10.7,10.71,140835.0,10.71,10.72,10.7,10.71,140835.0
2025-04-04 15:00:00,10.71,10.72,10.7,10.71,103136.0,10.71,10.72,10.7,10.71,103136.0
2025-04-04 15:05:00,10.71,10.71,10.7,10.71,99186.0,10.71,10.71,10.7,10.71,99186.0
2025-04-04 15:10:00,10.71,10.73,10.7,10.72,168028.0,10.71,10.73,10.7,10.72,168028.0
2025-04-04 15:15:00,10.73,10.74,10.71,10.71,132808.0,10.73,10.74,10.71,10.71,132808.0
2025-04-04 15:20:00,10.72,10.73,10.71,10.73,103595.0,10.72,10.73,10.71,10.73,103595.0
2025-04-04 15:25:00,10.72,10.73,10.71,10.71,409973.0,10.72,10.73,10.71,10.71,409973.0
2025-04-04 15:30:00,10.71,10.78,10.71,10.77,519074.0,10.71,10.78,10.71,10.77,519074.0
2025-04-04 15:35:00,10.77,10.8,10.76,10.77,233753.0,10.77,10.8,10.76,10.77,233753.0
2025-04-04 15:40:00,10.77,10.78,10.76,10.77,640539.0,10.77,10.78,10.76,10.77,640539.0
2025-04-04 15:45:00,10.77,10.77,10.73,10.74,245838.0,10.77,10.77,10.73,10.74,245838.0
2025-04-04 15:50:00,10.73,10.73,10.67,10.69,980746.0,10.73,10.73,10.67,10.69,980746.0
2025-04-04 15:55:00,10.69,10.71,10.67,10.67,1596976.0,10.69,10.71,10.67,10.67,1596976.0
2025-04-07 09:30:00,10.35,10.35,10.13,10.27,1094455.0,10.35,10.35,10.13,10.27,1094455.0
2025-04-07 09:35:00,10.27,10.28,10.19,10.2,517892.0,10.27,10.28,10.19,10.2,517892.0
2025-04-07 09:40:00,10.2,10.21,10.02,10.13,1040273.0,10.2,10.21,10.02,10.13,1040273.0
2025-04-07 09:45:00,10.13,10.22,10.11,10.2,422192.0,10.13,10.22,10.11,10.2,422192.0
2025-04-07 09:50:00,10.2,10.21,10.12,10.19,536583.0,10.2,10.21,10.12,10.19,536583.0
2025-04-07 09:55:00,10.19,10.22,10.18,10.21,250787.0,10.19,10.22,10.18,10.21,250787.0
2025-04-07 10:00:00,10.21,10.22,10.15,10.21,551202.0,10.21,10.22,10.15,10.21,551202.0
2025-04-07 10:05:00,10.21,10.25,10.2,10.24,634910.0,10.21,10.25,10.2,10.24,634910.0
2025-04-07 10:10:00,10.24,10.55,10.23,10.52,980602.0,10.24,10.55,10.23,10.52,980602.0
2025-04-07 10:15:00,10.52,10.65,10.51,10.54,441706.0,10.52,10.65,10.51,10.54,441706.0
2025-04-07 10:20:00,10.54,10.55,10.29,10.3,462186.0,10.54,10.55,10.29,10.3,462186.0
2025-04-07 10:25:00,10.3,10.38,10.28,10.29,303480.0,10.3,10.38,10.28,10.29,303480.0
2025-04-07 10:30:00,10.29,10.44,10.28,10.36,469495.0,10.29,10.44,10.28,10.36,469495.0
2025-04-07 10:35:00,10.36,10.37,10.28,10.29,299897.0,10.36,10.37,10.28,10.29,299897.0
2025-04-07 10:40:00,10.29,10.35,10.26,10.35,188371.0,10.29,10.35,10.26,10.35,188371.0
2025-04-07 10:45:00,10.35,10.42,10.33,10.42,194622.0,10.35,10.42,10.33,10.42,194622.0
2025-04-07 10:50:00,10.41,10.57,10.4,10.57,251141.0,10.41,10.57,10.4,10.57,251141.0
2025-04-07 10:55:00,10.57,10.57,10.5,10.51,201498.0,10.57,10.57,10.5,10.51,201498.0
2025-04-07 11:00:00,10.51,10.55,10.49,10.54,182257.0,10.51,10.55,10.49,10.54,182257.0
2025-04-07 11:05:00,10.54,10.55,10.49,10.5,322128.0,10.54,10.55,10.49,10.5,322128.0
2025-04-07 11:10:00,10.5,10.54,10.45,10.46,501581.0,10.5,10.54,10.45,10.46,501581.0
2025-04-07 11:15:00,10.46,10.53,10.45,10.5,377358.0,10.46,10.53,10.45,10.5,377358.0
2025-04-07 11:20:00,10.5,10.53,10.43,10.45,255318.0,10.5,10.53,10.43,10.45,255318.0
2025-04-07 11:25:00,10.45,10.46,10.42,10.45,159019.0,10.45,10.46,10.42,10.45,159019.0
2025-04-07 11:30:00,10.44,10.49,10.44,10.45,221810.0,10.44,10.49,10.44,10.45,221810.0
2025-04-07 11:35:00,10.45,10.48,10.42,10.46,237065.0,10.45,10.48,10.42,10.46,237065.0
2025-04-07 11:40:00,10.46,10.51,10.45,10.51,151010.0,10.46,10.51,10.45,10.51,151010.0
2025-04-07 11:45:00,10.51,10.56,10.49,10.55,158518.0,10.51,10.56,10.49,10.55,158518.0
2025-04-07 11:50:00,10.55,10.57,10.52,10.52,89087.0,10.55,10.57,10.52,10.52,89087.0
2025-04-07 11:55:00,10.52,10.55,10.52,10.54,55893.0,10.52,10.55,10.52,10.54,55893.0
2025-04-07 12:00:00,10.53,10.54,10.5,10.5,111323.0,10.53,10.54,10.5,10.5,111323.0
2025-04-07 12:05:00,10.5,10.51,10.48,10.48,239125.0,10.5,10.51,10.48,10.48,239125.0
2025-04-07 12:10:00,10.49,10.51,10.47,10.48,148639.0,10.49,10.51,10.47,10.48,148639.0
2025-04-07 12:15:00,10.49,10.5,10.47,10.5,108658.0,10.49,10.5,10.47,10.5,108658.0
2025-04-07 12:20:00,10.5,10.5,10.45,10.47,41699.0,10.5,10.5,10.45,10.47,41699.0
2025-04-07 12:25:00,10.48,10.54,10.47,10.51,109574.0,10.48,10.54,10.47,10.51,109574.0
2025-04-07 12:30:00,10.51,10.52,10.5,10.5,50975.0,10.51,10.52,10.5,10.5,50975.0
2025-04-07 12:35:00,10.5,10.52,10.49,10.5,89980.0,10.5,10.52,10.49,10.5,89980.0
2025-04-07 12:40:00,10.5,10.52,10.47,10.47,189301.0,10.5,10.52,10.47,10.47,189301.0
2025-04-07 12:45:00,10.47,10.49,10.45,10.48,187783.0,10.47,10.49,10.45,10.48,187783.0
2025-04-07 12:50:00,10.49,10.5,10.47,10.5,65705.0,10.49,10.5,10.47,10.5,65705.0
2025-04-07 12:55:00,10.49,10.5,10.48,10.5,60381.0,10.49,10.5,10.48,10.5,60381.0
2025-04-07 13:00:00,10.5,10.58,10.48,10.5,241202.0,10.5,10.58,10.48,10.5,241202.0
2025-04-07 13:05:00,10.5,10.5,10.46,10.5,210166.0,10.5,10.5,10.46,10.5,210166.0
2025-04-07 13:10:00,10.5,10.55,10.49,10.54,66469.0,10.5,10.55,10.49,10.54,66469.0
2025-04-07 13:15:00,10.54,10.58,10.53,10.57,110134.0,10.54,10.58,10.53,10.57,110134.0
2025-04-07 13:20:00,10.57,10.57,10.53,10.54,75996.0,10.57,10.57,10.53,10.54,75996.0
2025-04-07 13:25:00,10.54,10.59,10.54,10.59,78889.0,10.54,10.59,10.54,10.59,78889.0
2025-04-07 13:30:00,10.58,10.59,10.55,10.57,119486.0,10.58,10.59,10.55,10.57,119486.0
2025-04-07 13:35:00,10.58,10.6,10.57,10.6,93827.0,10.58,10.6,10.57,10.6,93827.0
2025-04-07 13:40:00,10.6,10.62,10.57,10.61,173692.0,10.6,10.62,10.57,10.61,173692.0
2025-04-07 13:45:00,10.62,10.66,10.6,10.61,155054.0,10.62,10.66,10.6,10.61,155054.0
2025-04-07 13:50:00,10.61,10.66,10.61,10.65,146682.0,10.61,10.66,10.61,10.65,146682.0
2025-04-07 13:55:00,10.65,10.65,10.62,10.64,84153.0,10.65,10.65,10.62,10.64,84153.0
2025-04-07 14:00:00,10.63,10.66,10.62,10.65,127637.0,10.63,10.66,10.62,10.65,127637.0
2025-04-07 14:05:00,10.65,10.66,10.62,10.63,163699.0,10.65,10.66,10.62,10.63,163699.0
2025-04-07 14:10:00,10.63,10.67,10.63,10.65,143890.0,10.63,10.67,10.63,10.65,143890.0
2025-04-07 14:15:00,10.65,10.68,10.64,10.68,122157.0,10.65,10.68,10.64,10.68,122157.0
2025-04-07 14:20:00,10.68,10.71,10.65,10.7,246646.0,10.68,10.71,10.65,10.7,246646.0
2025-04-07 14:25:00,10.7,10.71,10.65,10.67,341145.0,10.7,10.71,10.65,10.67,341145.0
2025-04-07 14:30:00,10.67,10.7,10.66,10.69,111683.0,10.67,10.7,10.66,10.69,111683.0
2025-04-07 14:35:00,10.69,10.71,10.68,10.7,64397.0,10.69,10.71,10.68,10.7,64397.0
2025-04-07 14:40:00,10.7,10.72,10.69,10.71,143923.0,10.7,10.72,10.69,10.71,143923.0
2025-04-07 14:45:00,10.71,10.72,10.69,10.71,178467.0,10.71,10.72,10.69,10.71,178467.0
2025-04-07 14:50:00,10.71,10.73,10.7,10.71,135535.0,10.71,10.73,10.7,10.71,135535.0
2025-04-07 14:55:00,10.71,10.72,10.69,10.71,286881.0,10.71,10.72,10.69,10.71,286881.0
2025-04-07 15:00:00,10.72,10.74,10.7,10.71,268877.0,10.72,10.74,10.7,10.71,268877.0
2025-04-07 15:05:00,10.71,10.73,10.7,10.72,179565.0,10.71,10.73,10.7,10.72,179565.0
2025-04-07 15:10:00,10.72,10.73,10.69,10.7,397834.0,10.72,10.73,10.69,10.7,397834.0
2025-04-07 15:15:00,10.71,10.73,10.69,10.72,195290.0,10.71,10.73,10.69,10.72,195290.0
2025-04-07 15:20:00,10.72,10.73,10.7,10.71,280043.0,10.72,10.73,10.7,10.71,280043.0
2025-04-07 15:25:00,10.71,10.71,10.68,10.69,358816.0,10.71,10.71,10.68,10.69,358816.0
2025-04-07 15:30:00,10.69,10.71,10.68,10.7,174980.0,10.69,10.71,10.68,10.7,174980.0
2025-04-07 15:35:00,10.7,10.72,10.68,10.7,324829.0,10.7,10.72,10.68,10.7,324829.0
2025-04-07 15:40:00,10.7,10.71,10.66,10.66,569031.0,10.7,10.71,10.66,10.66,569031.0
2025-04-07 15:45:00,10.66,10.72,10.65,10.72,417685.0,10.66,10.72,10.65,10.72,417685.0
2025-04-07 15:50:00,10.71,10.72,10.67,10.69,431268.0,10.71,10.72,10.67,10.69,431268.0
2025-04-07 15:55:00,10.7,10.73,10.69,10.73,1197318.0,10.7,10.73,10.69,10.73,1197318.0
2025-04-08 09:30:00,10.88,10.91,10.76,10.88,764841.0,10.88,10.91,10.76,10.88,764841.0
2025-04-08 09:35:00,10.87,10.91,10.82,10.9,432405.0,10.87,10.91,10.82,10.9,432405.0
2025-04-08 09:40:00,10.9,10.91,10.86,10.88,580192.0,10.9,10.91,10.86,10.88,580192.0
2025-04-08 09:45:00,10.88,10.91,10.86,10.88,499811.0,10.88,10.91,10.86,10.88,499811.0
2025-04-08 09:50:00,10.88,10.88,10.82,10.86,376411.0,10.88,10.88,10.82,10.86,376411.0
2025-04-08 09:55:00,10.86,10.87,10.85,10.87,134214.0,10.86,10.87,10.85,10.87,134214.0
2025-04-08 10:00:00,10.87,10.9,10.84,10.89,260891.0,10.87,10.9,10.84,10.89,260891.0
2025-04-08 10:05:00,10.9,10.93,10.89,10.91,357295.0,10.9,10.93,10.89,10.91,357295.0
2025-04-08 10:10:00,10.9,10.91,10.86,10.89,345382.0,10.9,10.91,10.86,10.89,345382.0
2025-04-08 10:15:00,10.88,10.89,10.87,10.88,54632.0,10.88,10.89,10.87,10.88,54632.0
2025-04-08 10:20:00,10.88,10.89,10.86,10.88,147938.0,10.88,10.89,10.86,10.88,147938.0
2025-04-08 10:25:00,10.88,10.89,10.86,10.87,247755.0,10.88,10.89,10.86,10.87,247755.0
2025-04-08 10:30:00,10.87,10.88,10.85,10.87,283929.0,10.87,10.88,10.85,10.87,283929.0
2025-04-08 10:35:00,10.87,10.88,10.86,10.88,309665.0,10.87,10.88,10.86,10.88,309665.0
2025-04-08 10:40:00,10.88,10.9,10.87,10.88,656447.0,10.88,10.9,10.87,10.88,656447.0
2025-04-08 10:45:00,10.88,10.89,10.84,10.85,729299.0,10.88,10.89,10.84,10.85,729299.0
2025-04-08 10:50:00,10.85,10.85,10.82,10.84,151455.0,10.85,10.85,10.82,10.84,151455.0
2025-04-08 10:55:00,10.85,10.87,10.84,10.85,139953.0,10.85,10.87,10.84,10.85,139953.0
2025-04-08 11:00:00,10.85,10.88,10.84,10.88,93536.0,10.85,10.88,10.84,10.88,93536.0
2025-04-08 11:05:00,10.88,10.89,10.87,10.88,231155.0,10.88,10.89,10.87,10.88,231155.0
2025-04-08 11:10:00,10.88,10.89,10.87,10.88,557233.0,10.88,10.89,10.87,10.88,557233.0
2025-04-08 11:15:00,10.88,10.88,10.85,10.86,297192.0,10.88,10.88,10.85,10.86,297192.0
2025-04-08 11:20:00,10.86,10.86,10.83,10.85,189854.0,10.86,10.86,10.83,10.85,189854.0
2025-04-08 11:25:00,10.85,10.87,10.84,10.85,1123311.0,10.85,10.87,10.84,10.85,1123311.0
2025-04-08 11:30:00,10.85,10.86,10.84,10.85,497409.0,10.85,10.86,10.84,10.85,497409.0
2025-04-08 11:35:00,10.85,10.86,10.84,10.85,385229.0,10.85,10.86,10.84,10.85,385229.0
2025-04-08 11:40:00,10.85,10.89,10.84,10.87,655359.0,10.85,10.89,10.84,10.87,655359.0
2025-04-08 11:45:00,10.86,10.87,10.85,10.85,301270.0,10.86,10.87,10.85,10.85,301270.0
2025-04-08 11:50:00,10.86,10.86,10.83,10.86,87372.0,10.86,10.86,10.83,10.86,87372.0
2025-04-08 11:55:00,10.86,10.86,10.84,10.84,86201.0,10.86,10.86,10.84,10.84,86201.0
2025-04-08 12:00:00,10.84,10.84,10.81,10.81,353021.0,10.84,10.84,10.81,10.81,353021.0
2025-04-08 12:05:00,10.82,10.82,10.76,10.78,125250.0,10.82,10.82,10.76,10.78,125250.0
2025-04-08 12:10:00,10.78,10.82,10.77,10.8,143576.0,10.78,10.82,10.77,10.8,143576.0
2025-04-08 12:15:00,10.81,10.85,10.79,10.82,688492.0,10.81,10.85,10.79,10.82,688492.0
2025-04-08 12:20:00,10.82,10.84,10.81,10.83,88211.0,10.82,10.84,10.81,10.83,88211.0
2025-04-08 12:25:00,10.83,10.85,10.82,10.85,448719.0,10.83,10.85,10.82,10.85,448719.0
2025-04-08 12:30:00,10.85,10.86,10.82,10.84,446315.0,10.85,10.86,10.82,10.84,446315.0
2025-04-08 12:35:00,10.84,10.85,10.79,10.79,617905.0,10.84,10.85,10.79,10.79,617905.0
2025-04-08 12:40:00,10.79,10.8,10.77,10.79,1107959.0,10.79,10.8,10.77,10.79,1107959.0
2025-04-08 12:45:00,10.78,10.79,10.72,10.74,604757.0,10.78,10.79,10.72,10.74,604757.0
2025-04-08 12:50:00,10.74,10.75,10.66,10.69,446207.0,10.74,10.75,10.66,10.69,446207.0
2025-04-08 12:55:00,10.69,10.7,10.65,10.66,104211.0,10.69,10.7,10.65,10.66,104211.0
2025-04-08 13:00:00,10.66,10.69,10.65,10.68,89235.0,10.66,10.69,10.65,10.68,89235.0
2025-04-08 13:05:00,10.68,10.71,10.66,10.67,148252.0,10.68,10.71,10.66,10.67,148252.0
2025-04-08 13:10:00,10.67,10.68,10.59,10.6,495332.0,10.67,10.68,10.59,10.6,495332.0
2025-04-08 13:15:00,10.59,10.62,10.57,10.59,335900.0,10.59,10.62,10.57,10.59,335900.0
2025-04-08 13:20:00,10.6,10.63,10.59,10.63,176198.0,10.6,10.63,10.59,10.63,176198.0
2025-04-08 13:25:00,10.63,10.63,10.61,10.62,52017.0,10.63,10.63,10.61,10.62,52017.0
2025-04-08 13:30:00,10.61,10.63,10.59,10.59,116035.0,10.61,10.63,10.59,10.59,116035.0
2025-04-08 13:35:00,10.6,10.63,10.59,10.61,238129.0,10.6,10.63,10.59,10.61,238129.0
2025-04-08 13:40:00,10.61,10.66,10.6,10.65,87330.0,10.61,10.66,10.6,10.65,87330.0
2025-04-08 13:45:00,10.65,10.67,10.64,10.65,228893.0,10.65,10.67,10.64,10.65,228893.0
2025-04-08 13:50:00,10.65,10.66,10.61,10.64,169116.0,10.65,10.66,10.61,10.64,169116.0
2025-04-08 13:55:00,10.64,10.69,10.63,10.69,160816.0,10.64,10.69,10.63,10.69,160816.0
2025-04-08 14:00:00,10.69,10.73,10.67,10.72,171063.0,10.69,10.73,10.67,10.72,171063.0
2025-04-08 14:05:00,10.71,10.73,10.68,10.69,278615.0,10.71,10.73,10.68,10.69,278615.0
2025-04-08 14:10:00,10.69,10.69,10.66,10.67,132849.0,10.69,10.69,10.66,10.67,132849.0
2025-04-08 14:15:00,10.67,10.71,10.66,10.7,101798.0,10.67,10.71,10.66,10.7,101798.0
2025-04-08 14:20:00,10.69,10.71,10.69,10.7,55970.0,10.69,10.71,10.69,10.7,55970.0
2025-04-08 14:25:00,10.7,10.7,10.67,10.68,121269.0,10.7,10.7,10.67,10.68,121269.0
2025-04-08 14:30:00,10.68,10.75,10.68,10.7,122719.0,10.68,10.75,10.68,10.7,122719.0
2025-04-08 14:35:00,10.69,10.7,10.65,10.65,102987.0,10.69,10.7,10.65,10.65,102987.0
2025-04-08 14:40:00,10.66,10.66,10.61,10.62,129922.0,10.66,10.66,10.61,10.62,129922.0
2025-04-08 14:45:00,10.62,10.66,10.61,10.64,84409.0,10.62,10.66,10.61,10.64,84409.0
2025-04-08 14:50:00,10.65,10.66,10.62,10.63,154605.0,10.65,10.66,10.62,10.63,154605.0
2025-04-08 14:55:00,10.63,10.63,10.6,10.6,93340.0,10.63,10.63,10.6,10.6,93340.0
2025-04-08 15:00:00,10.61,10.64,10.6,10.63,173416.0,10.61,10.64,10.6,10.63,173416.0
2025-04-08 15:05:00,10.62,10.63,10.59,10.6,330076.0,10.62,10.63,10.59,10.6,330076.0
2025-04-08 15:10:00,10.6,10.61,10.57,10.6,161955.0,10.6,10.61,10.57,10.6,161955.0
2025-04-08 15:15:00,10.6,10.62,10.55,10.57,122021.0,10.6,10.62,10.55,10.57,122021.0
2025-04-08 15:20:00,10.57,10.63,10.56,10.62,240141.0,10.57,10.63,10.56,10.62,240141.0
2025-04-08 15:25:00,10.63,10.64,10.61,10.62,68295.0,10.63,10.64,10.61,10.62,68295.0
2025-04-08 15:30:00,10.62,10.63,10.6,10.6,213962.0,10.62,10.63,10.6,10.6,213962.0
2025-04-08 15:35:00,10.61,10.61,10.51,10.52,516431.0,10.61,10.61,10.51,10.52,516431.0
2025-04-08 15:40:00,10.52,10.57,10.51,10.53,370268.0,10.52,10.57,10.51,10.53,370268.0
2025-04-08 15:45:00,10.53,10.54,10.49,10.51,374422.0,10.53,10.54,10.49,10.51,374422.0
2025-04-08 15:50:00,10.51,10.59,10.5,10.58,846691.0,10.51,10.59,10.5,10.58,846691.0
2025-04-08 15:55:00,10.58,10.63,10.55,10.6,1439784.0,10.58,10.63,10.55,10.6,1439784.0
2025-04-09 09:30:00,10.51,10.53,10.37,10.47,458403.0,10.51,10.53,10.37,10.47,458403.0
2025-04-09 09:35:00,10.48,10.52,10.45,10.51,330896.0,10.48,10.52,10.45,10.51,330896.0
2025-04-09 09:40:00,10.51,10.62,10.48,10.5,232456.0,10.51,10.62,10.48,10.5,232456.0
2025-04-09 09:45:00,10.5,10.55,10.44,10.54,216121.0,10.5,10.55,10.44,10.54,216121.0
2025-04-09 09:50:00,10.54,10.56,10.47,10.5,264634.0,10.54,10.56,10.47,10.5,264634.0
2025-04-09 09:55:00,10.5,10.5,10.44,10.44,398427.0,10.5,10.5,10.44,10.44,398427.0
2025-04-09 10:00:00,10.44,10.53,10.43,10.5,233498.0,10.44,10.53,10.43,10.5,233498.0
2025-04-09 10:05:00,10.5,10.51,10.49,10.51,314612.0,10.5,10.51,10.49,10.51,314612.0
2025-04-09 10:10:00,10.5,10.53,10.45,10.46,428930.0,10.5,10.53,10.45,10.46,428930.0
2025-04-09 10:15:00,10.46,10.47,10.41,10.42,200975.0,10.46,10.47,10.41,10.42,200975.0
2025-04-09 10:20:00,10.42,10.5,10.37,10.5,532431.0,10.42,10.5,10.37,10.5,532431.0
2025-04-09 10:25:00,10.5,10.52,10.47,10.52,146721.0,10.5,10.52,10.47,10.52,146721.0
2025-04-09 10:30:00,10.52,10.63,10.51,10.6,855269.0,10.52,10.63,10.51,10.6,855269.0
2025-04-09 10:35:00,10.6,10.61,10.56,10.57,353915.0,10.6,10.61,10.56,10.57,353915.0
2025-04-09 10:40:00,10.57,10.57,10.52,10.53,186992.0,10.57,10.57,10.52,10.53,186992.0
2025-04-09 10:45:00,10.52,10.58,10.5,10.53,470185.0,10.52,10.58,10.5,10.53,470185.0
2025-04-09 10:50:00,10.53,10.53,10.49,10.51,96007.0,10.53,10.53,10.49,10.51,96007.0
2025-04-09 10:55:00,10.51,10.51,10.49,10.5,91407.0,10.51,10.51,10.49,10.5,91407.0
2025-04-09 11:00:00,10.51,10.51,10.49,10.51,125434.0,10.51,10.51,10.49,10.51,125434.0
2025-04-09 11:05:00,10.51,10.53,10.49,10.49,253566.0,10.51,10.53,10.49,10.49,253566.0
2025-04-09 11:10:00,10.49,10.5,10.42,10.45,102106.0,10.49,10.5,10.42,10.45,102106.0
2025-04-09 11:15:00,10.45,10.52,10.44,10.52,108872.0,10.45,10.52,10.44,10.52,108872.0
2025-04-09 11:20:00,10.52,10.55,10.51,10.53,136248.0,10.52,10.55,10.51,10.53,136248.0
2025-04-09 11:25:00,10.52,10.54,10.51,10.53,74458.0,10.52,10.54,10.51,10.53,74458.0
2025-04-09 11:30:00,10.53,10.55,10.47,10.47,103207.0,10.53,10.55,10.47,10.47,103207.0
2025-04-09 11:35:00,10.47,10.51,10.45,10.51,280134.0,10.47,10.51,10.45,10.51,280134.0
2025-04-09 11:40:00,10.51,10.54,10.5,10.51,291420.0,10.51,10.54,10.5,10.51,291420.0
2025-04-09 11:45:00,10.51,10.55,10.5,10.52,163320.0,10.51,10.55,10.5,10.52,163320.0
2025-04-09 11:50:00,10.53,10.56,10.52,10.54,115813.0,10.53,10.56,10.52,10.54,115813.0
2025-04-09 11:55:00,10.54,10.57,10.51,10.52,100740.0,10.54,10.57,10.51,10.52,100740.0
2025-04-09 12:00:00,10.52,10.54,10.5,10.52,298329.0,10.52,10.54,10.5,10.52,298329.0
2025-04-09 12:05:00,10.51,10.57,10.51,10.57,45121.0,10.51,10.57,10.51,10.57,45121.0
2025-04-09 12:10:00,10.56,10.57,10.55,10.56,50547.0,10.56,10.57,10.55,10.56,50547.0
2025-04-09 12:15:00,10.56,10.57,10.53,10.55,37078.0,10.56,10.57,10.53,10.55,37078.0
2025-04-09 12:20:00,10.54,10.56,10.54,10.54,46301.0,10.54,10.56,10.54,10.54,46301.0
2025-04-09 12:25:00,10.54,10.56,10.54,10.54,32757.0,10.54,10.56,10.54,10.54,32757.0
2025-04-09 12:30:00,10.54,10.56,10.54,10.55,39369.0,10.54,10.56,10.54,10.55,39369.0
2025-04-09 12:35:00,10.54,10.56,10.54,10.55,52844.0,10.54,10.56,10.54,10.55,52844.0
2025-04-09 12:40:00,10.56,10.57,10.52,10.53,58832.0,10.56,10.57,10.52,10.53,58832.0
2025-04-09 12:45:00,10.53,10.56,10.52,10.55,39301.0,10.53,10.56,10.52,10.55,39301.0
2025-04-09 12:50:00,10.56,10.57,10.55,10.57,54849.0,10.56,10.57,10.55,10.57,54849.0
2025-04-09 12:55:00,10.57,10.58,10.56,10.57,31304.0,10.57,10.58,10.56,10.57,31304.0
2025-04-09 13:00:00,10.57,10.64,10.56,10.63,204262.0,10.57,10.64,10.56,10.63,204262.0
2025-04-09 13:05:00,10.63,10.64,10.56,10.57,77714.0,10.63,10.64,10.56,10.57,77714.0
2025-04-09 13:10:00,10.57,10.59,10.56,10.59,45556.0,10.57,10.59,10.56,10.59,45556.0
2025-04-09 13:15:00,10.59,10.69,10.53,10.66,339239.0,10.59,10.69,10.53,10.66,339239.0
2025-04-09 13:20:00,10.66,10.85,10.65,10.82,585102.0,10.66,10.85,10.65,10.82,585102.0
2025-04-09 13:25:00,10.81,10.85,10.77,10.78,360074.0,10.81,10.85,10.77,10.78,360074.0
2025-04-09 13:30:00,10.78,10.88,10.77,10.87,336208.0,10.78,10.88,10.77,10.87,336208.0
2025-04-09 13:35:00,10.87,10.89,10.81,10.82,376616.0,10.87,10.89,10.81,10.82,376616.0
2025-04-09 13:40:00,10.82,10.86,10.79,10.83,296059.0,10.82,10.86,10.79,10.83,296059.0
2025-04-09 13:45:00,10.83,10.88,10.81,10.84,507580.0,10.83,10.88,10.81,10.84,507580.0
2025-04-09 13:50:00,10.84,10.84,10.74,10.79,168928.0,10.84,10.84,10.74,10.79,168928.0
2025-04-09 13:55:00,10.79,10.87,10.79,10.84,564487.0,10.79,10.87,10.79,10.84,564487.0
2025-04-09 14:00:00,10.84,10.89,10.83,10.88,280063.0,10.84,10.89,10.83,10.88,280063.0
2025-04-09 14:05:00,10.88,10.9,10.81,10.85,218533.0,10.88,10.9,10.81,10.85,218533.0
2025-04-09 14:10:00,10.84,10.9,10.82,10.85,269547.0,10.84,10.9,10.82,10.85,269547.0
2025-04-09 14:15:00,10.85,10.85,10.78,10.78,144335.0,10.85,10.85,10.78,10.78,144335.0
2025-04-09 14:20:00,10.78,10.79,10.72,10.77,98831.0,10.78,10.79,10.72,10.77,98831.0
2025-04-09 14:25:00,10.77,10.78,10.73,10.76,251679.0,10.77,10.78,10.73,10.76,251679.0
2025-04-09 14:30:00,10.76,10.81,10.72,10.74,117799.0,10.76,10.81,10.72,10.74,117799.0
2025-04-09 14:35:00,10.74,10.78,10.74,10.76,57167.0,10.74,10.78,10.74,10.76,57167.0
2025-04-09 14:40:00,10.76,10.77,10.71,10.72,66288.0,10.76,10.77,10.71,10.72,66288.0
2025-04-09 14:45:00,10.72,10.79,10.72,10.78,179538.0,10.72,10.79,10.72,10.78,179538.0
2025-04-09 14:50:00,10.77,10.79,10.73,10.76,100495.0,10.77,10.79,10.73,10.76,100495.0
2025-04-09 14:55:00,10.76,10.77,10.7,10.71,104442.0,10.76,10.77,10.7,10.71,104442.0
2025-04-09 15:00:00,10.71,10.79,10.68,10.79,114345.0,10.71,10.79,10.68,10.79,114345.0
2025-04-09 15:05:00,10.79,10.81,10.78,10.79,59027.0,10.79,10.81,10.78,10.79,59027.0
2025-04-09 15:10:00,10.8,10.85,10.8,10.83,97140.0,10.8,10.85,10.8,10.83,97140.0
2025-04-09 15:15:00,10.83,10.85,10.79,10.83,171689.0,10.83,10.85,10.79,10.83,171689.0
2025-04-09 15:20:00,10.83,10.85,10.82,10.85,96385.0,10.83,10.85,10.82,10.85,96385.0
2025-04-09 15:25:00,10.85,10.88,10.84,10.86,219122.0,10.85,10.88,10.84,10.86,219122.0
2025-04-09 15:30:00,10.86,10.87,10.82,10.85,227470.0,10.86,10.87,10.82,10.85,227470.0
2025-04-09 15:35:00,10.84,10.84,10.76,10.8,333505.0,10.84,10.84,10.76,10.8,333505.0
2025-04-09 15:40:00,10.79,10.79,10.76,10.79,227859.0,10.79,10.79,10.76,10.79,227859.0
2025-04-09 15:45:00,10.79,10.81,10.77,10.79,112061.0,10.79,10.81,10.77,10.79,112061.0
2025-04-09 15:50:00,10.79,10.84,10.77,10.82,489671.0,10.79,10.84,10.77,10.82,489671.0
2025-04-09 15:55:00,10.82,10.83,10.72,10.78,1219341.0,10.82,10.83,10.72,10.78,1219341.0
2025-04-10 09:30:00,10.66,10.68,10.6,10.62,354833.0,10.66,10.68,10.6,10.62,354833.0
2025-04-10 09:35:00,10.63,10.69,10.61,10.67,218078.0,10.63,10.69,10.61,10.67,218078.0
2025-04-10 09:40:00,10.67,10.68,10.66,10.67,76488.0,10.67,10.68,10.66,10.67,76488.0
2025-04-10 09:45:00,10.68,10.69,10.66,10.67,169412.0,10.68,10.69,10.66,10.67,169412.0
2025-04-10 09:50:00,10.67,10.73,10.66,10.71,110211.0,10.67,10.73,10.66,10.71,110211.0
2025-04-10 09:55:00,10.71,10.73,10.68,10.69,171437.0,10.71,10.73,10.68,10.69,171437.0
2025-04-10 10:00:00,10.69,10.7,10.65,10.7,110877.0,10.69,10.7,10.65,10.7,110877.0
2025-04-10 10:05:00,10.7,10.74,10.67,10.73,84848.0,10.7,10.74,10.67,10.73,84848.0
2025-04-10 10:10:00,10.73,10.74,10.7,10.73,91963.0,10.73,10.74,10.7,10.73,91963.0
2025-04-10 10:15:00,10.72,10.74,10.7,10.7,101783.0,10.72,10.74,10.7,10.7,101783.0
2025-04-10 10:20:00,10.71,10.72,10.69,10.71,70376.0,10.71,10.72,10.69,10.71,70376.0
2025-04-10 10:25:00,10.72,10.73,10.7,10.71,68608.0,10.72,10.73,10.7,10.71,68608.0
2025-04-10 10:30:00,10.71,10.73,10.7,10.72,64620.0,10.71,10.73,10.7,10.72,64620.0
2025-04-10 10:35:00,10.72,10.83,10.72,10.79,214561.0,10.72,10.83,10.72,10.79,214561.0
2025-04-10 10:40:00,10.8,10.81,10.78,10.79,109726.0,10.8,10.81,10.78,10.79,109726.0
2025-04-10 10:45:00,10.79,10.84,10.79,10.82,424413.0,10.79,10.84,10.79,10.82,424413.0
2025-04-10 10:50:00,10.82,10.83,10.79,10.82,198294.0,10.82,10.83,10.79,10.82,198294.0
2025-04-10 10:55:00,10.83,10.83,10.79,10.79,70290.0,10.83,10.83,10.79,10.79,70290.0
2025-04-10 11:00:00,10.79,10.84,10.79,10.81,234053.0,10.79,10.84,10.79,10.81,234053.0
2025-04-10 11:05:00,10.81,10.84,10.8,10.8,91619.0,10.81,10.84,10.8,10.8,91619.0
2025-04-10 11:10:00,10.8,10.83,10.8,10.83,119383.0,10.8,10.83,10.8,10.83,119383.0
2025-04-10 11:15:00,10.82,10.83,10.8,10.82,187378.0,10.82,10.83,10.8,10.82,187378.0
2025-04-10 11:20:00,10.81,10.82,10.81,10.82,84369.0,10.81,10.82,10.81,10.82,84369.0
2025-04-10 11:25:00,10.81,10.82,10.81,10.81,190476.0,10.81,10.82,10.81,10.81,190476.0
2025-04-10 11:30:00,10.81,10.82,10.79,10.8,628505.0,10.81,10.82,10.79,10.8,628505.0
2025-04-10 11:35:00,10.8,10.82,10.8,10.81,126815.0,10.8,10.82,10.8,10.81,126815.0
2025-04-10 11:40:00,10.82,10.83,10.81,10.82,93816.0,10.82,10.83,10.81,10.82,93816.0
2025-04-10 11:45:00,10.81,10.82,10.79,10.79,117334.0,10.81,10.82,10.79,10.79,117334.0
2025-04-10 11:50:00,10.79,10.84,10.78,10.83,272088.0,10.79,10.84,10.78,10.83,272088.0
2025-04-10 11:55:00,10.83,10.84,10.8,10.8,131311.0,10.83,10.84,10.8,10.8,131311.0
2025-04-10 12:00:00,10.81,10.81,10.76,10.77,778197.0,10.81,10.81,10.76,10.77,778197.0
2025-04-10 12:05:00,10.76,10.78,10.73,10.76,198475.0,10.76,10.78,10.73,10.76,198475.0
2025-04-10 12:10:00,10.76,10.78,10.73,10.78,83878.0,10.76,10.78,10.73,10.78,83878.0
2025-04-10 12:15:00,10.77,10.78,10.75,10.77,91728.0,10.77,10.78,10.75,10.77,91728.0
2025-04-10 12:20:00,10.76,10.77,10.71,10.71,198474.0,10.76,10.77,10.71,10.71,198474.0
2025-04-10 12:25:00,10.71,10.72,10.66,10.71,341963.0,10.71,10.72,10.66,10.71,341963.0
2025-04-10 12:30:00,10.71,10.73,10.69,10.72,251416.0,10.71,10.73,10.69,10.72,251416.0
2025-04-10 12:35:00,10.72,10.78,10.71,10.76,186873.0,10.72,10.78,10.71,10.76,186873.0
2025-04-10 12:40:00,10.75,10.76,10.7,10.71,69959.0,10.75,10.76,10.7,10.71,69959.0
2025-04-10 12:45:00,10.71,10.75,10.68,10.75,113528.0,10.71,10.75,10.68,10.75,113528.0
2025-04-10 12:50:00,10.74,10.78,10.74,10.76,125309.0,10.74,10.78,10.74,10.76,125309.0
2025-04-10 12:55:00,10.76,10.79,10.74,10.79,202826.0,10.76,10.79,10.74,10.79,202826.0
2025-04-10 13:00:00,10.79,10.84,10.76,10.77,280287.0,10.79,10.84,10.76,10.77,280287.0
2025-04-10 13:05:00,10.76,10.78,10.74,10.76,118197.0,10.76,10.78,10.74,10.76,118197.0
2025-04-10 13:10:00,10.75,10.76,10.69,10.71,212830.0,10.75,10.76,10.69,10.71,212830.0
2025-04-10 13:15:00,10.71,10.71,10.66,10.7,167221.0,10.71,10.71,10.66,10.7,167221.0
2025-04-10 13:20:00,10.7,10.72,10.68,10.7,236494.0,10.7,10.72,10.68,10.7,236494.0
2025-04-10 13:25:00,10.7,10.74,10.69,10.74,220133.0,10.7,10.74,10.69,10.74,220133.0
2025-04-10 13:30:00,10.74,10.75,10.7,10.73,167492.0,10.74,10.75,10.7,10.73,167492.0
2025-04-10 13:35:00,10.73,10.79,10.73,10.76,109506.0,10.73,10.79,10.73,10.76,109506.0
2025-04-10 13:40:00,10.77,10.82,10.75,10.82,46002.0,10.77,10.82,10.75,10.82,46002.0
2025-04-10 13:45:00,10.82,10.84,10.8,10.81,180981.0,10.82,10.84,10.8,10.81,180981.0
2025-04-10 13:50:00,10.82,10.82,10.76,10.79,244699.0,10.82,10.82,10.76,10.79,244699.0
2025-04-10 13:55:00,10.79,10.81,10.78,10.78,97281.0,10.79,10.81,10.78,10.78,97281.0
2025-04-10 14:00:00,10.78,10.81,10.77,10.79,118064.0,10.78,10.81,10.77,10.79,118064.0
2025-04-10 14:05:00,10.79,10.81,10.71,10.71,462866.0,10.79,10.81,10.71,10.71,462866.0
2025-04-10 14:10:00,10.71,10.76,10.71,10.74,191078.0,10.71,10.76,10.71,10.74,191078.0
2025-04-10 14:15:00,10.74,10.77,10.72,10.76,122889.0,10.74,10.77,10.72,10.76,122889.0
2025-04-10 14:20:00,10.76,10.8,10.75,10.78,57687.0,10.76,10.8,10.75,10.78,57687.0
2025-04-10 14:25:00,10.78,10.8,10.76,10.79,70513.0,10.78,10.8,10.76,10.79,70513.0
2025-04-10 14:30:00,10.8,10.81,10.78,10.78,71008.0,10.8,10.81,10.78,10.78,71008.0
2025-04-10 14:35:00,10.78,10.8,10.77,10.79,64320.0,10.78,10.8,10.77,10.79,64320.0
2025-04-10 14:40:00,10.79,10.84,10.79,10.83,106572.0,10.79,10.84,10.79,10.83,106572.0
2025-04-10 14:45:00,10.83,10.83,10.78,10.8,90494.0,10.83,10.83,10.78,10.8,90494.0
2025-04-10 14:50:00,10.8,10.82,10.77,10.78,103085.0,10.8,10.82,10.77,10.78,103085.0
2025-04-10 14:55:00,10.78,10.78,10.75,10.76,181123.0,10.78,10.78,10.75,10.76,181123.0
2025-04-10 15:00:00,10.76,10.81,10.75,10.79,143532.0,10.76,10.81,10.75,10.79,143532.0
2025-04-10 15:05:00,10.79,10.8,10.77,10.77,88754.0,10.79,10.8,10.77,10.77,88754.0
2025-04-10 15:10:00,10.78,10.78,10.76,10.77,92647.0,10.78,10.78,10.76,10.77,92647.0
2025-04-10 15:15:00,10.77,10.78,10.75,10.78,112974.0,10.77,10.78,10.75,10.78,112974.0
2025-04-10 15:20:00,10.78,10.8,10.74,10.76,79199.0,10.78,10.8,10.74,10.76,79199.0
2025-04-10 15:25:00,10.76,10.77,10.72,10.72,115951.0,10.76,10.77,10.72,10.72,115951.0
2025-04-10 15:30:00,10.73,10.77,10.73,10.76,97380.0,10.73,10.77,10.73,10.76,97380.0
2025-04-10 15:35:00,10.75,10.76,10.73,10.74,149507.0,10.75,10.76,10.73,10.74,149507.0
2025-04-10 15:40:00,10.73,10.74,10.7,10.7,174082.0,10.73,10.74,10.7,10.7,174082.0
2025-04-10 15:45:00,10.71,10.73,10.7,10.72,155696.0,10.71,10.73,10.7,10.72,155696.0
2025-04-10 15:50:00,10.72,10.77,10.72,10.74,358361.0,10.72,10.77,10.72,10.74,358361.0
2025-04-10 15:55:00,10.73,10.74,10.69,10.7,1148881.0,10.73,10.74,10.69,10.7,1148881.0
2025-04-11 09:30:00,10.7,10.7,10.62,10.65,234160.0,10.7,10.7,10.62,10.65,234160.0
2025-04-11 09:35:00,10.65,10.67,10.64,10.66,200987.0,10.65,10.67,10.64,10.66,200987.0
2025-04-11 09:40:00,10.67,10.68,10.63,10.65,114018.0,10.67,10.68,10.63,10.65,114018.0
2025-04-11 09:45:00,10.65,10.67,10.64,10.67,85823.0,10.65,10.67,10.64,10.67,85823.0
2025-04-11 09:50:00,10.66,10.66,10.63,10.66,105139.0,10.66,10.66,10.63,10.66,105139.0
2025-04-11 09:55:00,10.66,10.67,10.63,10.64,97535.0,10.66,10.67,10.63,10.64,97535.0
2025-04-11 10:00:00,10.64,10.65,10.62,10.63,162803.0,10.64,10.65,10.62,10.63,162803.0
2025-04-11 10:05:00,10.63,10.65,10.63,10.65,104766.0,10.63,10.65,10.63,10.65,104766.0
2025-04-11 10:10:00,10.65,10.66,10.61,10.62,132539.0,10.65,10.66,10.61,10.62,132539.0
2025-04-11 10:15:00,10.63,10.63,10.61,10.62,99763.0,10.63,10.63,10.61,10.62,99763.0
2025-04-11 10:20:00,10.62,10.62,10.51,10.54,411229.0,10.62,10.62,10.51,10.54,411229.0
2025-04-11 10:25:00,10.54,10.56,10.53,10.54,115721.0,10.54,10.56,10.53,10.54,115721.0
2025-04-11 10:30:00,10.53,10.58,10.53,10.57,146439.0,10.53,10.58,10.53,10.57,146439.0
2025-04-11 10:35:00,10.57,10.59,10.56,10.59,92482.0,10.57,10.59,10.56,10.59,92482.0
2025-04-11 10:40:00,10.59,10.6,10.57,10.59,131688.0,10.59,10.6,10.57,10.59,131688.0
2025-04-11 10:45:00,10.59,10.59,10.55,10.56,121335.0,10.59,10.59,10.55,10.56,121335.0
2025-04-11 10:50:00,10.55,10.57,10.54,10.56,254543.0,10.55,10.57,10.54,10.56,254543.0
2025-04-11 10:55:00,10.55,10.57,10.54,10.55,73911.0,10.55,10.57,10.54,10.55,73911.0
2025-04-11 11:00:00,10.55,10.6,10.55,10.56,138963.0,10.55,10.6,10.55,10.56,138963.0
2025-04-11 11:05:00,10.56,10.57,10.55,10.56,112149.0,10.56,10.57,10.55,10.56,112149.0
2025-04-11 11:10:00,10.56,10.58,10.56,10.57,77989.0,10.56,10.58,10.56,10.57,77989.0
2025-04-11 11:15:00,10.57,10.59,10.56,10.57,44937.0,10.57,10.59,10.56,10.57,44937.0
2025-04-11 11:20:00,10.57,10.58,10.55,10.57,68830.0,10.57,10.58,10.55,10.57,68830.0
2025-04-11 11:25:00,10.57,10.57,10.55,10.57,47262.0,10.57,10.57,10.55,10.57,47262.0
2025-04-11 11:30:00,10.57,10.58,10.56,10.56,86722.0,10.57,10.58,10.56,10.56,86722.0
2025-04-11 11:35:00,10.57,10.58,10.56,10.58,57066.0,10.57,10.58,10.56,10.58,57066.0
2025-04-11 11:40:00,10.58,10.6,10.55,10.6,114372.0,10.58,10.6,10.55,10.6,114372.0
2025-04-11 11:45:00,10.6,10.63,10.59,10.63,76055.0,10.6,10.63,10.59,10.63,76055.0
2025-04-11 11:50:00,10.62,10.64,10.62,10.63,72133.0,10.62,10.64,10.62,10.63,72133.0
2025-04-11 11:55:00,10.63,10.67,10.63,10.63,100602.0,10.63,10.67,10.63,10.63,100602.0
2025-04-11 12:00:00,10.63,10.64,10.6,10.62,48142.0,10.63,10.64,10.6,10.62,48142.0
2025-04-11 12:05:00,10.62,10.64,10.6,10.61,65112.0,10.62,10.64,10.6,10.61,65112.0
2025-04-11 12:10:00,10.61,10.64,10.6,10.63,30679.0,10.61,10.64,10.6,10.63,30679.0
2025-04-11 12:15:00,10.63,10.66,10.63,10.66,39786.0,10.63,10.66,10.63,10.66,39786.0
2025-04-11 12:20:00,10.66,10.68,10.65,10.67,32957.0,10.66,10.68,10.65,10.67,32957.0
2025-04-11 12:25:00,10.66,10.67,10.65,10.66,38332.0,10.66,10.67,10.65,10.66,38332.0
2025-04-11 12:30:00,10.66,10.68,10.66,10.68,39923.0,10.66,10.68,10.66,10.68,39923.0
2025-04-11 12:35:00,10.68,10.7,10.67,10.68,109878.0,10.68,10.7,10.67,10.68,109878.0
2025-04-11 12:40:00,10.69,10.71,10.68,10.7,92320.0,10.69,10.71,10.68,10.7,92320.0
2025-04-11 12:45:00,10.7,10.72,10.69,10.71,55149.0,10.7,10.72,10.69,10.71,55149.0
2025-04-11 12:50:00,10.71,10.72,10.7,10.71,67520.0,10.71,10.72,10.7,10.71,67520.0
2025-04-11 12:55:00,10.71,10.73,10.71,10.71,28315.0,10.71,10.73,10.71,10.71,28315.0
2025-04-11 13:00:00,10.71,10.72,10.7,10.72,40591.0,10.71,10.72,10.7,10.72,40591.0
2025-04-11 13:05:00,10.72,10.74,10.71,10.72,84522.0,10.72,10.74,10.71,10.72,84522.0
2025-04-11 13:10:00,10.72,10.74,10.72,10.74,18006.0,10.72,10.74,10.72,10.74,18006.0
2025-04-11 13:15:00,10.73,10.74,10.7,10.71,80856.0,10.73,10.74,10.7,10.71,80856.0
2025-04-11 13:20:00,10.71,10.74,10.7,10.73,59874.0,10.71,10.74,10.7,10.73,59874.0
2025-04-11 13:25:00,10.72,10.73,10.7,10.71,126288.0,10.72,10.73,10.7,10.71,126288.0
2025-04-11 13:30:00,10.71,10.72,10.7,10.71,44557.0,10.71,10.72,10.7,10.71,44557.0
2025-04-11 13:35:00,10.72,10.75,10.71,10.74,91365.0,10.72,10.75,10.71,10.74,91365.0
2025-04-11 13:40:00,10.74,10.76,10.72,10.75,102333.0,10.74,10.76,10.72,10.75,102333.0
2025-04-11 13:45:00,10.74,10.75,10.72,10.74,60465.0,10.74,10.75,10.72,10.74,60465.0
2025-04-11 13:50:00,10.73,10.76,10.73,10.75,73152.0,10.73,10.76,10.73,10.75,73152.0
2025-04-11 13:55:00,10.74,10.76,10.74,10.75,46191.0,10.74,10.76,10.74,10.75,46191.0
2025-04-11 14:00:00,10.75,10.76,10.73,10.76,37894.0,10.75,10.76,10.73,10.76,37894.0
2025-04-11 14:05:00,10.75,10.76,10.73,10.75,61174.0,10.75,10.76,10.73,10.75,61174.0
2025-04-11 14:10:00,10.75,10.75,10.73,10.74,53064.0,10.75,10.75,10.73,10.74,53064.0
2025-04-11 14:15:00,10.74,10.76,10.73,10.74,68650.0,10.74,10.76,10.73,10.74,68650.0
2025-04-11 14:20:00,10.75,10.78,10.74,10.78,227824.0,10.75,10.78,10.74,10.78,227824.0
2025-04-11 14:25:00,10.78,10.79,10.77,10.79,168809.0,10.78,10.79,10.77,10.79,168809.0
2025-04-11 14:30:00,10.79,10.79,10.76,10.76,163488.0,10.79,10.79,10.76,10.76,163488.0
2025-04-11 14:35:00,10.77,10.78,10.76,10.78,45093.0,10.77,10.78,10.76,10.78,45093.0
2025-04-11 14:40:00,10.77,10.77,10.75,10.76,80056.0,10.77,10.77,10.75,10.76,80056.0
2025-04-11 14:45:00,10.77,10.78,10.76,10.78,37294.0,10.77,10.78,10.76,10.78,37294.0
2025-04-11 14:50:00,10.78,10.78,10.75,10.77,72439.0,10.78,10.78,10.75,10.77,72439.0
2025-04-11 14:55:00,10.77,10.77,10.75,10.77,69804.0,10.77,10.77,10.75,10.77,69804.0
2025-04-11 15:00:00,10.77,10.79,10.76,10.76,74444.0,10.77,10.79,10.76,10.76,74444.0
2025-04-11 15:05:00,10.76,10.77,10.74,10.76,183550.0,10.76,10.77,10.74,10.76,183550.0
2025-04-11 15:10:00,10.75,10.77,10.74,10.76,526241.0,10.75,10.77,10.74,10.76,526241.0
2025-04-11 15:15:00,10.75,10.78,10.75,10.77,94607.0,10.75,10.78,10.75,10.77,94607.0
2025-04-11 15:20:00,10.77,10.78,10.75,10.75,111367.0,10.77,10.78,10.75,10.75,111367.0
2025-04-11 15:25:00,10.76,10.77,10.74,10.76,187630.0,10.76,10.77,10.74,10.76,187630.0
2025-04-11 15:30:00,10.75,10.76,10.74,10.76,91436.0,10.75,10.76,10.74,10.76,91436.0
2025-04-11 15:35:00,10.76,10.77,10.75,10.77,578587.0,10.76,10.77,10.75,10.77,578587.0
2025-04-11 15:40:00,10.77,10.77,10.76,10.77,61830.0,10.77,10.77,10.76,10.77,61830.0
2025-04-11 15:45:00,10.77,10.78,10.76,10.77,212957.0,10.77,10.78,10.76,10.77,212957.0
2025-04-11 15:50:00,10.78,10.82,10.77,10.8,395139.0,10.78,10.82,10.77,10.8,395139.0
2025-04-11 15:55:00,10.79,10.8,10.76,10.78,1336051.0,10.79,10.8,10.76,10.78,1336051.0
2025-04-14 09:30:00,10.86,10.88,10.82,10.85,254030.0,10.86,10.88,10.82,10.85,254030.0
2025-04-14 09:35:00,10.85,10.85,10.8,10.81,124773.0,10.85,10.85,10.8,10.81,124773.0
2025-04-14 09:40:00,10.82,10.84,10.81,10.83,49823.0,10.82,10.84,10.81,10.83,49823.0
2025-04-14 09:45:00,10.83,10.84,10.81,10.84,49462.0,10.83,10.84,10.81,10.84,49462.0
2025-04-14 09:50:00,10.84,10.84,10.81,10.83,103298.0,10.84,10.84,10.81,10.83,103298.0
2025-04-14 09:55:00,10.83,10.84,10.81,10.81,62210.0,10.83,10.84,10.81,10.81,62210.0
2025-04-14 10:00:00,10.82,10.85,10.81,10.85,138321.0,10.82,10.85,10.81,10.85,138321.0
2025-04-14 10:05:00,10.85,10.87,10.84,10.86,106476.0,10.85,10.87,10.84,10.86,106476.0
2025-04-14 10:10:00,10.86,10.86,10.82,10.84,83207.0,10.86,10.86,10.82,10.84,83207.0
2025-04-14 10:15:00,10.85,10.85,10.83,10.84,39813.0,10.85,10.85,10.83,10.84,39813.0
2025-04-14 10:20:00,10.84,10.85,10.82,10.85,81827.0,10.84,10.85,10.82,10.85,81827.0
2025-04-14 10:25:00,10.85,10.88,10.84,10.87,42629.0,10.85,10.88,10.84,10.87,42629.0
2025-04-14 10:30:00,10.87,10.9,10.85,10.87,347745.0,10.87,10.9,10.85,10.87,347745.0
2025-04-14 10:35:00,10.87,10.88,10.86,10.88,67699.0,10.87,10.88,10.86,10.88,67699.0
2025-04-14 10:40:00,10.88,10.9,10.86,10.89,94393.0,10.88,10.9,10.86,10.89,94393.0
2025-04-14 10:45:00,10.89,10.92,10.89,10.92,199724.0,10.89,10.92,10.89,10.92,199724.0
2025-04-14 10:50:00,10.92,10.93,10.91,10.93,61641.0,10.92,10.93,10.91,10.93,61641.0
2025-04-14 10:55:00,10.92,10.93,10.9,10.92,69784.0,10.92,10.93,10.9,10.92,69784.0
2025-04-14 11:00:00,10.92,10.93,10.91,10.93,89872.0,10.92,10.93,10.91,10.93,89872.0
2025-04-14 11:05:00,10.93,10.94,10.91,10.93,223859.0,10.93,10.94,10.91,10.93,223859.0
2025-04-14 11:10:00,10.93,10.95,10.92,10.95,73988.0,10.93,10.95,10.92,10.95,73988.0
2025-04-14 11:15:00,10.95,10.95,10.93,10.94,103393.0,10.95,10.95,10.93,10.94,103393.0
2025-04-14 11:20:00,10.94,10.94,10.93,10.94,50456.0,10.94,10.94,10.93,10.94,50456.0
2025-04-14 11:25:00,10.94,10.95,10.91,10.94,658158.0,10.94,10.95,10.91,10.94,658158.0
2025-04-14 11:30:00,10.94,10.95,10.93,10.94,152063.0,10.94,10.95,10.93,10.94,152063.0
2025-04-14 11:35:00,10.94,10.94,10.92,10.93,71549.0,10.94,10.94,10.92,10.93,71549.0
2025-04-14 11:40:00,10.92,10.93,10.9,10.92,78636.0,10.92,10.93,10.9,10.92,78636.0
2025-04-14 11:45:00,10.92,10.92,10.89,10.9,99706.0,10.92,10.92,10.89,10.9,99706.0
2025-04-14 11:50:00,10.89,10.9,10.87,10.87,274651.0,10.89,10.9,10.87,10.87,274651.0
2025-04-14 11:55:00,10.88,10.89,10.87,10.87,47168.0,10.88,10.89,10.87,10.87,47168.0
2025-04-14 12:00:00,10.86,10.89,10.86,10.89,47054.0,10.86,10.89,10.86,10.89,47054.0
2025-04-14 12:05:00,10.88,10.9,10.88,10.88,62107.0,10.88,10.9,10.88,10.88,62107.0
2025-04-14 12:10:00,10.88,10.9,10.87,10.9,25421.0,10.88,10.9,10.87,10.9,25421.0
2025-04-14 12:15:00,10.9,10.9,10.88,10.88,47125.0,10.9,10.9,10.88,10.88,47125.0
2025-04-14 12:20:00,10.88,10.89,10.87,10.88,65891.0,10.88,10.89,10.87,10.88,65891.0
2025-04-14 12:25:00,10.88,10.89,10.87,10.88,32061.0,10.88,10.89,10.87,10.88,32061.0
2025-04-14 12:30:00,10.88,10.89,10.88,10.89,28366.0,10.88,10.89,10.88,10.89,28366.0
2025-04-14 12:35:00,10.89,10.89,10.88,10.88,44575.0,10.89,10.89,10.88,10.88,44575.0
2025-04-14 12:40:00,10.88,10.89,10.87,10.88,57191.0,10.88,10.89,10.87,10.88,57191.0
2025-04-14 12:45:00,10.88,10.89,10.88,10.88,30543.0,10.88,10.89,10.88,10.88,30543.0
2025-04-14 12:50:00,10.88,10.9,10.88,10.89,273172.0,10.88,10.9,10.88,10.89,273172.0
2025-04-14 12:55:00,10.89,10.89,10.88,10.88,210986.0,10.89,10.89,10.88,10.88,210986.0
2025-04-14 13:00:00,10.88,10.95,10.88,10.95,521161.0,10.88,10.95,10.88,10.95,521161.0
2025-04-14 13:05:00,10.95,10.96,10.94,10.95,189232.0,10.95,10.96,10.94,10.95,189232.0
2025-04-14 13:10:00,10.95,10.97,10.95,10.96,164037.0,10.95,10.97,10.95,10.96,164037.0
2025-04-14 13:15:00,10.96,10.96,10.92,10.93,445869.0,10.96,10.96,10.92,10.93,445869.0
2025-04-14 13:20:00,10.93,10.94,10.91,10.92,50116.0,10.93,10.94,10.91,10.92,50116.0
2025-04-14 13:25:00,10.92,10.92,10.91,10.92,62626.0,10.92,10.92,10.91,10.92,62626.0
2025-04-14 13:30:00,10.92,10.93,10.88,10.92,131580.0,10.92,10.93,10.88,10.92,131580.0
2025-04-14 13:35:00,10.91,10.93,10.91,10.92,33121.0,10.91,10.93,10.91,10.92,33121.0
2025-04-14 13:40:00,10.92,10.93,10.9,10.91,36017.0,10.92,10.93,10.9,10.91,36017.0
2025-04-14 13:45:00,10.91,10.92,10.9,10.92,39619.0,10.91,10.92,10.9,10.92,39619.0
2025-04-14 13:50:00,10.92,10.94,10.92,10.94,180502.0,10.92,10.94,10.92,10.94,180502.0
2025-04-14 13:55:00,10.94,10.94,10.92,10.93,89231.0,10.94,10.94,10.92,10.93,89231.0
2025-04-14 14:00:00,10.94,10.95,10.93,10.94,75505.0,10.94,10.95,10.93,10.94,75505.0
2025-04-14 14:05:00,10.95,10.95,10.93,10.94,46291.0,10.95,10.95,10.93,10.94,46291.0
2025-04-14 14:10:00,10.93,10.95,10.93,10.93,63973.0,10.93,10.95,10.93,10.93,63973.0
2025-04-14 14:15:00,10.94,10.97,10.93,10.96,79316.0,10.94,10.97,10.93,10.96,79316.0
2025-04-14 14:20:00,10.97,10.97,10.96,10.96,44157.0,10.97,10.97,10.96,10.96,44157.0
2025-04-14 14:25:00,10.96,10.97,10.96,10.96,84433.0,10.96,10.97,10.96,10.96,84433.0
2025-04-14 14:30:00,10.96,10.97,10.95,10.96,153574.0,10.96,10.97,10.95,10.96,153574.0
2025-04-14 14:35:00,10.96,10.98,10.96,10.98,32944.0,10.96,10.98,10.96,10.98,32944.0
2025-04-14 14:40:00,10.97,10.98,10.97,10.97,105012.0,10.97,10.98,10.97,10.97,105012.0
2025-04-14 14:45:00,10.97,10.97,10.95,10.96,61978.0,10.97,10.97,10.95,10.96,61978.0
2025-04-14 14:50:00,10.96,10.96,10.94,10.95,39391.0,10.96,10.96,10.94,10.95,39391.0
2025-04-14 14:55:00,10.96,10.96,10.95,10.96,34399.0,10.96,10.96,10.95,10.96,34399.0
2025-04-14 15:00:00,10.96,10.97,10.95,10.96,54297.0,10.96,10.97,10.95,10.96,54297.0
2025-04-14 15:05:00,10.96,10.96,10.95,10.96,32590.0,10.96,10.96,10.95,10.96,32590.0
2025-04-14 15:10:00,10.96,10.97,10.94,10.96,79601.0,10.96,10.97,10.94,10.96,79601.0
2025-04-14 15:15:00,10.96,10.97,10.93,10.96,128263.0,10.96,10.97,10.93,10.96,128263.0
2025-04-14 15:20:00,10.96,10.96,10.95,10.96,61026.0,10.96,10.96,10.95,10.96,61026.0
2025-04-14 15:25:00,10.95,10.96,10.94,10.95,120984.0,10.95,10.96,10.94,10.95,120984.0
2025-04-14 15:30:00,10.95,10.96,10.94,10.96,131912.0,10.95,10.96,10.94,10.96,131912.0
2025-04-14 15:35:00,10.95,10.96,10.93,10.94,421379.0,10.95,10.96,10.93,10.94,421379.0
2025-04-14 15:40:00,10.93,10.94,10.92,10.94,197809.0,10.93,10.94,10.92,10.94,197809.0
2025-04-14 15:45:00,10.94,10.95,10.92,10.95,248487.0,10.94,10.95,10.92,10.95,248487.0
2025-04-14 15:50:00,10.94,10.95,10.93,10.95,491443.0,10.94,10.95,10.93,10.95,491443.0
2025-04-14 15:55:00,10.95,10.95,10.9,10.92,884315.0,10.95,10.95,10.9,10.92,884315.0
2025-04-15 09:30:00,10.89,10.9,10.84,10.86,160822.0,10.89,10.9,10.84,10.86,160822.0
2025-04-15 09:35:00,10.86,10.87,10.84,10.86,54829.0,10.86,10.87,10.84,10.86,54829.0
2025-04-15 09:40:00,10.86,10.87,10.83,10.85,42735.0,10.86,10.87,10.83,10.85,42735.0
2025-04-15 09:45:00,10.85,10.88,10.84,10.88,29587.0,10.85,10.88,10.84,10.88,29587.0
2025-04-15 09:50:00,10.88,10.88,10.85,10.85,35385.0,10.88,10.88,10.85,10.85,35385.0
2025-04-15 09:55:00,10.85,10.87,10.84,10.86,38582.0,10.85,10.87,10.84,10.86,38582.0
2025-04-15 10:00:00,10.86,10.88,10.85,10.88,23374.0,10.86,10.88,10.85,10.88,23374.0
2025-04-15 10:05:00,10.88,10.88,10.86,10.87,21190.0,10.88,10.88,10.86,10.87,21190.0
2025-04-15 10:10:00,10.86,10.88,10.86,10.86,30651.0,10.86,10.88,10.86,10.86,30651.0
2025-04-15 10:15:00,10.87,10.87,10.85,10.86,40386.0,10.87,10.87,10.85,10.86,40386.0
2025-04-15 10:20:00,10.86,10.87,10.85,10.85,46779.0,10.86,10.87,10.85,10.85,46779.0
2025-04-15 10:25:00,10.85,10.86,10.84,10.86,62218.0,10.85,10.86,10.84,10.86,62218.0
2025-04-15 10:30:00,10.86,10.88,10.85,10.87,90737.0,10.86,10.88,10.85,10.87,90737.0
2025-04-15 10:35:00,10.86,10.87,10.85,10.86,74780.0,10.86,10.87,10.85,10.86,74780.0
2025-04-15 10:40:00,10.86,10.87,10.86,10.87,75635.0,10.86,10.87,10.86,10.87,75635.0
2025-04-15 10:45:00,10.87,10.87,10.85,10.87,112279.0,10.87,10.87,10.85,10.87,112279.0
2025-04-15 10:50:00,10.87,10.87,10.86,10.87,34545.0,10.87,10.87,10.86,10.87,34545.0
2025-04-15 10:55:00,10.86,10.88,10.86,10.86,63954.0,10.86,10.88,10.86,10.86,63954.0
2025-04-15 11:00:00,10.87,10.87,10.86,10.86,22782.0,10.87,10.87,10.86,10.86,22782.0
2025-04-15 11:05:00,10.86,10.87,10.86,10.87,29786.0,10.86,10.87,10.86,10.87,29786.0
2025-04-15 11:10:00,10.86,10.88,10.86,10.88,43153.0,10.86,10.88,10.86,10.88,43153.0
2025-04-15 11:15:00,10.87,10.88,10.87,10.88,19162.0,10.87,10.88,10.87,10.88,19162.0
2025-04-15 11:20:00,10.88,10.88,10.87,10.87,29405.0,10.88,10.88,10.87,10.87,29405.0
2025-04-15 11:25:00,10.87,10.87,10.85,10.85,41740.0,10.87,10.87,10.85,10.85,41740.0
2025-04-15 11:30:00,10.85,10.87,10.85,10.86,64012.0,10.85,10.87,10.85,10.86,64012.0
2025-04-15 11:35:00,10.86,10.87,10.85,10.86,113546.0,10.86,10.87,10.85,10.86,113546.0
2025-04-15 11:40:00,10.86,10.86,10.84,10.85,80139.0,10.86,10.86,10.84,10.85,80139.0
2025-04-15 11:45:00,10.85,10.85,10.82,10.84,90573.0,10.85,10.85,10.82,10.84,90573.0
2025-04-15 11:50:00,10.83,10.85,10.82,10.84,83143.0,10.83,10.85,10.82,10.84,83143.0
2025-04-15 11:55:00,10.83,10.85,10.82,10.84,46045.0,10.83,10.85,10.82,10.84,46045.0
2025-04-15 12:00:00,10.85,10.85,10.83,10.84,23192.0,10.85,10.85,10.83,10.84,23192.0
2025-04-15 12:05:00,10.84,10.85,10.82,10.84,55070.0,10.84,10.85,10.82,10.84,55070.0
2025-04-15 12:10:00,10.85,10.85,10.83,10.85,145639.0,10.85,10.85,10.83,10.85,145639.0
2025-04-15 12:15:00,10.85,10.86,10.84,10.86,30676.0,10.85,10.86,10.84,10.86,30676.0
2025-04-15 12:20:00,10.86,10.87,10.85,10.87,42808.0,10.86,10.87,10.85,10.87,42808.0
2025-04-15 12:25:00,10.87,10.87,10.85,10.85,70832.0,10.87,10.87,10.85,10.85,70832.0
2025-04-15 12:30:00,10.86,10.86,10.85,10.86,89852.0,10.86,10.86,10.85,10.86,89852.0
2025-04-15 12:35:00,10.86,10.87,10.85,10.86,49541.0,10.86,10.87,10.85,10.86,49541.0
2025-04-15 12:40:00,10.86,10.86,10.85,10.86,69610.0,10.86,10.86,10.85,10.86,69610.0
2025-04-15 12:45:00,10.86,10.86,10.85,10.86,122958.0,10.86,10.86,10.85,10.86,122958.0
2025-04-15 12:50:00,10.86,10.86,10.84,10.86,81959.0,10.86,10.86,10.84,10.86,81959.0
2025-04-15 12:55:00,10.86,10.86,10.85,10.86,60741.0,10.86,10.86,10.85,10.86,60741.0
2025-04-15 13:00:00,10.86,10.86,10.85,10.86,53704.0,10.86,10.86,10.85,10.86,53704.0
2025-04-15 13:05:00,10.86,10.86,10.85,10.85,46336.0,10.86,10.86,10.85,10.85,46336.0
2025-04-15 13:10:00,10.85,10.86,10.84,10.86,29639.0,10.85,10.86,10.84,10.86,29639.0
2025-04-15 13:15:00,10.86,10.86,10.85,10.86,68606.0,10.86,10.86,10.85,10.86,68606.0
2025-04-15 13:20:00,10.86,10.87,10.85,10.87,85355.0,10.86,10.87,10.85,10.87,85355.0
2025-04-15 13:25:00,10.87,10.87,10.86,10.87,25593.0,10.87,10.87,10.86,10.87,25593.0
2025-04-15 13:30:00,10.87,10.88,10.85,10.86,77841.0,10.87,10.88,10.85,10.86,77841.0
2025-04-15 13:35:00,10.86,10.87,10.85,10.87,58516.0,10.86,10.87,10.85,10.87,58516.0
2025-04-15 13:40:00,10.87,10.87,10.85,10.86,39093.0,10.87,10.87,10.85,10.86,39093.0
2025-04-15 13:45:00,10.86,10.87,10.85,10.87,78957.0,10.86,10.87,10.85,10.87,78957.0
2025-04-15 13:50:00,10.87,10.87,10.84,10.85,63511.0,10.87,10.87,10.84,10.85,63511.0
2025-04-15 13:55:00,10.85,10.86,10.84,10.85,48592.0,10.85,10.86,10.84,10.85,48592.0
2025-04-15 14:00:00,10.86,10.86,10.84,10.86,99826.0,10.86,10.86,10.84,10.86,99826.0
2025-04-15 14:05:00,10.86,10.86,10.84,10.86,93591.0,10.86,10.86,10.84,10.86,93591.0
2025-04-15 14:10:00,10.86,10.86,10.84,10.85,70443.0,10.86,10.86,10.84,10.85,70443.0
2025-04-15 14:15:00,10.85,10.85,10.83,10.84,64659.0,10.85,10.85,10.83,10.84,64659.0
2025-04-15 14:20:00,10.84,10.85,10.83,10.85,52761.0,10.84,10.85,10.83,10.85,52761.0
2025-04-15 14:25:00,10.85,10.85,10.82,10.83,126443.0,10.85,10.85,10.82,10.83,126443.0
2025-04-15 14:30:00,10.83,10.84,10.82,10.84,40345.0,10.83,10.84,10.82,10.84,40345.0
2025-04-15 14:35:00,10.84,10.84,10.83,10.83,38357.0,10.84,10.84,10.83,10.83,38357.0
2025-04-15 14:40:00,10.84,10.84,10.83,10.84,24314.0,10.84,10.84,10.83,10.84,24314.0
2025-04-15 14:45:00,10.84,10.84,10.82,10.83,83217.0,10.84,10.84,10.82,10.83,83217.0
2025-04-15 14:50:00,10.83,10.84,10.82,10.83,76007.0,10.83,10.84,10.82,10.83,76007.0
2025-04-15 14:55:00,10.83,10.85,10.82,10.84,78840.0,10.83,10.85,10.82,10.84,78840.0
2025-04-15 15:00:00,10.84,10.84,10.82,10.83,34768.0,10.84,10.84,10.82,10.83,34768.0
2025-04-15 15:05:00,10.83,10.83,10.82,10.83,46407.0,10.83,10.83,10.82,10.83,46407.0
2025-04-15 15:10:00,10.83,10.84,10.82,10.84,61201.0,10.83,10.84,10.82,10.84,61201.0
2025-04-15 15:15:00,10.84,10.85,10.83,10.84,54589.0,10.84,10.85,10.83,10.84,54589.0
2025-04-15 15:20:00,10.84,10.85,10.83,10.84,100578.0,10.84,10.85,10.83,10.84,100578.0
2025-04-15 15:25:00,10.84,10.84,10.82,10.83,76429.0,10.84,10.84,10.82,10.83,76429.0
2025-04-15 15:30:00,10.83,10.83,10.82,10.83,78573.0,10.83,10.83,10.82,10.83,78573.0
2025-04-15 15:35:00,10.82,10.85,10.82,10.85,147981.0,10.82,10.85,10.82,10.85,147981.0
2025-04-15 15:40:00,10.85,10.85,10.83,10.84,98105.0,10.85,10.85,10.83,10.84,98105.0
2025-04-15 15:45:00,10.84,10.84,10.82,10.84,129762.0,10.84,10.84,10.82,10.84,129762.0
2025-04-15 15:50:00,10.84,10.85,10.83,10.85,182164.0,10.84,10.85,10.83,10.85,182164.0
2025-04-15 15:55:00,10.84,10.87,10.84,10.86,776356.0,10.84,10.87,10.84,10.86,776356.0
2025-04-16 09:30:00,10.82,10.87,10.81,10.85,261713.0,10.82,10.87,10.81,10.85,261713.0
2025-04-16 09:35:00,10.85,10.86,10.83,10.84,49160.0,10.85,10.86,10.83,10.84,49160.0
2025-04-16 09:40:00,10.84,10.85,10.82,10.83,41874.0,10.84,10.85,10.82,10.83,41874.0
2025-04-16 09:45:00,10.84,10.84,10.8,10.8,71727.0,10.84,10.84,10.8,10.8,71727.0
2025-04-16 09:50:00,10.8,10.81,10.79,10.8,122556.0,10.8,10.81,10.79,10.8,122556.0
2025-04-16 09:55:00,10.8,10.82,10.8,10.8,44770.0,10.8,10.82,10.8,10.8,44770.0
2025-04-16 10:00:00,10.8,10.83,10.8,10.83,39356.0,10.8,10.83,10.8,10.83,39356.0
2025-04-16 10:05:00,10.83,10.83,10.8,10.8,44350.0,10.83,10.83,10.8,10.8,44350.0
2025-04-16 10:10:00,10.8,10.84,10.8,10.83,309173.0,10.8,10.84,10.8,10.83,309173.0
2025-04-16 10:15:00,10.83,10.84,10.82,10.84,60015.0,10.83,10.84,10.82,10.84,60015.0
2025-04-16 10:20:00,10.84,10.85,10.83,10.84,58907.0,10.84,10.85,10.83,10.84,58907.0
2025-04-16 10:25:00,10.84,10.84,10.83,10.83,58228.0,10.84,10.84,10.83,10.83,58228.0
2025-04-16 10:30:00,10.84,10.85,10.83,10.85,43995.0,10.84,10.85,10.83,10.85,43995.0
2025-04-16 10:35:00,10.85,10.85,10.83,10.84,53083.0,10.85,10.85,10.83,10.84,53083.0
2025-04-16 10:40:00,10.85,10.86,10.84,10.85,53320.0,10.85,10.86,10.84,10.85,53320.0
2025-04-16 10:45:00,10.86,10.87,10.85,10.87,107807.0,10.86,10.87,10.85,10.87,107807.0
2025-04-16 10:50:00,10.87,10.87,10.85,10.85,42479.0,10.87,10.87,10.85,10.85,42479.0
2025-04-16 10:55:00,10.86,10.88,10.85,10.88,290040.0,10.86,10.88,10.85,10.88,290040.0
2025-04-16 11:00:00,10.88,10.88,10.87,10.87,12271.0,10.88,10.88,10.87,10.87,12271.0
2025-04-16 11:05:00,10.88,10.88,10.87,10.87,40366.0,10.88,10.88,10.87,10.87,40366.0
2025-04-16 11:10:00,10.88,10.89,10.86,10.87,161463.0,10.88,10.89,10.86,10.87,161463.0
2025-04-16 11:15:00,10.87,10.88,10.85,10.86,48441.0,10.87,10.88,10.85,10.86,48441.0
2025-04-16 11:20:00,10.86,10.87,10.85,10.87,164032.0,10.86,10.87,10.85,10.87,164032.0
2025-04-16 11:25:00,10.87,10.87,10.86,10.87,10415.0,10.87,10.87,10.86,10.87,10415.0
2025-04-16 11:30:00,10.87,10.87,10.85,10.85,57645.0,10.87,10.87,10.85,10.85,57645.0
2025-04-16 11:35:00,10.85,10.87,10.85,10.87,13785.0,10.85,10.87,10.85,10.87,13785.0
2025-04-16 11:40:00,10.87,10.87,10.86,10.87,36493.0,10.87,10.87,10.86,10.87,36493.0
2025-04-16 11:45:00,10.87,10.87,10.86,10.87,45115.0,10.87,10.87,10.86,10.87,45115.0
2025-04-16 11:50:00,10.86,10.87,10.85,10.86,19995.0,10.86,10.87,10.85,10.86,19995.0
2025-04-16 11:55:00,10.86,10.86,10.85,10.86,70146.0,10.86,10.86,10.85,10.86,70146.0
2025-04-16 12:00:00,10.86,10.86,10.85,10.86,4508.0,10.86,10.86,10.85,10.86,4508.0
2025-04-16 12:05:00,10.86,10.86,10.85,10.86,34407.0,10.86,10.86,10.85,10.86,34407.0
2025-04-16 12:10:00,10.85,10.87,10.85,10.87,29603.0,10.85,10.87,10.85,10.87,29603.0
2025-04-16 12:15:00,10.87,10.88,10.86,10.88,36720.0,10.87,10.88,10.86,10.88,36720.0
2025-04-16 12:20:00,10.88,10.88,10.87,10.88,21570.0,10.88,10.88,10.87,10.88,21570.0
2025-04-16 12:25:00,10.88,10.88,10.87,10.88,36081.0,10.88,10.88,10.87,10.88,36081.0
2025-04-16 12:30:00,10.88,10.88,10.87,10.88,6453.0,10.88,10.88,10.87,10.88,6453.0
2025-04-16 12:35:00,10.88,10.88,10.86,10.87,57009.0,10.88,10.88,10.86,10.87,57009.0
2025-04-16 12:40:00,10.86,10.89,10.86,10.88,71398.0,10.86,10.89,10.86,10.88,71398.0
2025-04-16 12:45:00,10.88,10.89,10.87,10.88,27242.0,10.88,10.89,10.87,10.88,27242.0
2025-04-16 12:50:00,10.88,10.88,10.86,10.87,72433.0,10.88,10.88,10.86,10.87,72433.0
2025-04-16 12:55:00,10.87,10.87,10.85,10.86,67028.0,10.87,10.87,10.85,10.86,67028.0
2025-04-16 13:00:00,10.86,10.87,10.85,10.87,50566.0,10.86,10.87,10.85,10.87,50566.0
2025-04-16 13:05:00,10.87,10.87,10.86,10.87,20182.0,10.87,10.87,10.86,10.87,20182.0
2025-04-16 13:10:00,10.87,10.88,10.86,10.87,41795.0,10.87,10.88,10.86,10.87,41795.0
2025-04-16 13:15:00,10.87,10.87,10.86,10.87,29548.0,10.87,10.87,10.86,10.87,29548.0
2025-04-16 13:20:00,10.86,10.87,10.86,10.87,53537.0,10.86,10.87,10.86,10.87,53537.0
2025-04-16 13:25:00,10.87,10.87,10.86,10.87,12297.0,10.87,10.87,10.86,10.87,12297.0
2025-04-16 13:30:00,10.87,10.87,10.85,10.86,94009.0,10.87,10.87,10.85,10.86,94009.0
2025-04-16 13:35:00,10.86,10.86,10.85,10.85,93543.0,10.86,10.86,10.85,10.85,93543.0
2025-04-16 13:40:00,10.85,10.86,10.83,10.86,182803.0,10.85,10.86,10.83,10.86,182803.0
2025-04-16 13:45:00,10.85,10.86,10.83,10.84,201398.0,10.85,10.86,10.83,10.84,201398.0
2025-04-16 13:50:00,10.84,10.84,10.82,10.84,166471.0,10.84,10.84,10.82,10.84,166471.0
2025-04-16 13:55:00,10.84,10.84,10.82,10.83,69475.0,10.84,10.84,10.82,10.83,69475.0
2025-04-16 14:00:00,10.83,10.85,10.83,10.85,107754.0,10.83,10.85,10.83,10.85,107754.0
2025-04-16 14:05:00,10.85,10.86,10.84,10.85,122574.0,10.85,10.86,10.84,10.85,122574.0
2025-04-16 14:10:00,10.86,10.86,10.84,10.85,37695.0,10.86,10.86,10.84,10.85,37695.0
2025-04-16 14:15:00,10.85,10.85,10.84,10.85,160298.0,10.85,10.85,10.84,10.85,160298.0
2025-04-16 14:20:00,10.85,10.85,10.83,10.84,144465.0,10.85,10.85,10.83,10.84,144465.0
2025-04-16 14:25:00,10.84,10.84,10.81,10.82,42811.0,10.84,10.84,10.81,10.82,42811.0
2025-04-16 14:30:00,10.81,10.84,10.81,10.81,159762.0,10.81,10.84,10.81,10.81,159762.0
2025-04-16 14:35:00,10.82,10.82,10.8,10.8,142536.0,10.82,10.82,10.8,10.8,142536.0
2025-04-16 14:40:00,10.8,10.83,10.8,10.83,146278.0,10.8,10.83,10.8,10.83,146278.0
2025-04-16 14:45:00,10.83,10.83,10.82,10.83,58588.0,10.83,10.83,10.82,10.83,58588.0
2025-04-16 14:50:00,10.83,10.83,10.82,10.83,68617.0,10.83,10.83,10.82,10.83,68617.0
2025-04-16 14:55:00,10.83,10.83,10.8,10.8,386135.0,10.83,10.83,10.8,10.8,386135.0
2025-04-16 15:00:00,10.8,10.81,10.8,10.8,213812.0,10.8,10.81,10.8,10.8,213812.0
2025-04-16 15:05:00,10.8,10.81,10.8,10.8,28826.0,10.8,10.81,10.8,10.8,28826.0
2025-04-16 15:10:00,10.8,10.81,10.8,10.8,69232.0,10.8,10.81,10.8,10.8,69232.0
2025-04-16 15:15:00,10.8,10.81,10.79,10.8,229784.0,10.8,10.81,10.79,10.8,229784.0
2025-04-16 15:20:00,10.8,10.81,10.79,10.8,60289.0,10.8,10.81,10.79,10.8,60289.0
2025-04-16 15:25:00,10.81,10.83,10.8,10.83,148249.0,10.81,10.83,10.8,10.83,148249.0
2025-04-16 15:30:00,10.83,10.83,10.81,10.83,116295.0,10.83,10.83,10.81,10.83,116295.0
2025-04-16 15:35:00,10.83,10.83,10.82,10.83,103221.0,10.83,10.83,10.82,10.83,103221.0
2025-04-16 15:40:00,10.83,10.83,10.8,10.8,96848.0,10.83,10.83,10.8,10.8,96848.0
2025-04-16 15:45:00,10.8,10.82,10.8,10.82,179599.0,10.8,10.82,10.8,10.82,179599.0
2025-04-16 15:50:00,10.82,10.82,10.8,10.82,76381.0,10.82,10.82,10.8,10.82,76381.0
2025-04-16 15:55:00,10.82,10.82,10.8,10.8,874068.0,10.82,10.82,10.8,10.8,874068.0
2025-04-17 09:30:00,10.81,10.86,10.79,10.82,373750.0,10.81,10.86,10.79,10.82,373750.0
2025-04-17 09:35:00,10.82,10.83,10.8,10.82,114641.0,10.82,10.83,10.8,10.82,114641.0
2025-04-17 09:40:00,10.82,10.82,10.8,10.81,22514.0,10.82,10.82,10.8,10.81,22514.0
2025-04-17 09:45:00,10.81,10.85,10.81,10.85,121757.0,10.81,10.85,10.81,10.85,121757.0
2025-04-17 09:50:00,10.86,10.86,10.84,10.85,24982.0,10.86,10.86,10.84,10.85,24982.0
2025-04-17 09:55:00,10.86,10.86,10.83,10.84,35950.0,10.86,10.86,10.83,10.84,35950.0
2025-04-17 10:00:00,10.84,10.85,10.83,10.84,105123.0,10.84,10.85,10.83,10.84,105123.0
2025-04-17 10:05:00,10.84,10.85,10.8,10.81,54692.0,10.84,10.85,10.8,10.81,54692.0
2025-04-17 10:10:00,10.8,10.81,10.8,10.8,95327.0,10.8,10.81,10.8,10.8,95327.0
2025-04-17 10:15:00,10.8,10.82,10.8,10.8,34252.0,10.8,10.82,10.8,10.8,34252.0
2025-04-17 10:20:00,10.8,10.81,10.79,10.8,86630.0,10.8,10.81,10.79,10.8,86630.0
2025-04-17 10:25:00,10.8,10.84,10.8,10.83,67499.0,10.8,10.84,10.8,10.83,67499.0
2025-04-17 10:30:00,10.83,10.83,10.81,10.82,28512.0,10.83,10.83,10.81,10.82,28512.0
2025-04-17 10:35:00,10.82,10.82,10.8,10.82,29762.0,10.82,10.82,10.8,10.82,29762.0
2025-04-17 10:40:00,10.82,10.82,10.8,10.8,79060.0,10.82,10.82,10.8,10.8,79060.0
2025-04-17 10:45:00,10.8,10.82,10.79,10.82,70794.0,10.8,10.82,10.79,10.82,70794.0
2025-04-17 10:50:00,10.82,10.83,10.81,10.83,23825.0,10.82,10.83,10.81,10.83,23825.0
2025-04-17 10:55:00,10.82,10.83,10.81,10.82,25301.0,10.82,10.83,10.81,10.82,25301.0
2025-04-17 11:00:00,10.81,10.83,10.81,10.82,44593.0,10.81,10.83,10.81,10.82,44593.0
2025-04-17 11:05:00,10.83,10.83,10.82,10.83,19677.0,10.83,10.83,10.82,10.83,19677.0
2025-04-17 11:10:00,10.83,10.83,10.81,10.82,57591.0,10.83,10.83,10.81,10.82,57591.0
2025-04-17 11:15:00,10.82,10.83,10.81,10.83,34020.0,10.82,10.83,10.81,10.83,34020.0
2025-04-17 11:20:00,10.83,10.83,10.81,10.82,23007.0,10.83,10.83,10.81,10.82,23007.0
2025-04-17 11:25:00,10.82,10.82,10.81,10.82,37161.0,10.82,10.82,10.81,10.82,37161.0
2025-04-17 11:30:00,10.81,10.82,10.81,10.82,16555.0,10.81,10.82,10.81,10.82,16555.0
2025-04-17 11:35:00,10.82,10.83,10.81,10.83,81033.0,10.82,10.83,10.81,10.83,81033.0
2025-04-17 11:40:00,10.83,10.84,10.83,10.84,38282.0,10.83,10.84,10.83,10.84,38282.0
2025-04-17 11:45:00,10.84,10.84,10.83,10.83,22077.0,10.84,10.84,10.83,10.83,22077.0
2025-04-17 11:50:00,10.83,10.84,10.82,10.83,78270.0,10.83,10.84,10.82,10.83,78270.0
2025-04-17 11:55:00,10.83,10.84,10.83,10.84,25077.0,10.83,10.84,10.83,10.84,25077.0
2025-04-17 12:00:00,10.84,10.85,10.82,10.83,97984.0,10.84,10.85,10.82,10.83,97984.0
2025-04-17 12:05:00,10.83,10.85,10.83,10.84,67477.0,10.83,10.85,10.83,10.84,67477.0
2025-04-17 12:10:00,10.84,10.84,10.82,10.83,83972.0,10.84,10.84,10.82,10.83,83972.0
2025-04-17 12:15:00,10.83,10.83,10.82,10.83,442139.0,10.83,10.83,10.82,10.83,442139.0
2025-04-17 12:20:00,10.83,10.84,10.82,10.83,57971.0,10.83,10.84,10.82,10.83,57971.0
2025-04-17 12:25:00,10.83,10.83,10.82,10.83,52790.0,10.83,10.83,10.82,10.83,52790.0
2025-04-17 12:30:00,10.83,10.84,10.82,10.84,322392.0,10.83,10.84,10.82,10.84,322392.0
2025-04-17 12:35:00,10.84,10.84,10.82,10.83,75963.0,10.84,10.84,10.82,10.83,75963.0
2025-04-17 12:40:00,10.83,10.84,10.82,10.82,35924.0,10.83,10.84,10.82,10.82,35924.0
2025-04-17 12:45:00,10.83,10.84,10.82,10.83,17127.0,10.83,10.84,10.82,10.83,17127.0
2025-04-17 12:50:00,10.84,10.84,10.83,10.83,31660.0,10.84,10.84,10.83,10.83,31660.0
2025-04-17 12:55:00,10.83,10.84,10.83,10.83,21119.0,10.83,10.84,10.83,10.83,21119.0
2025-04-17 13:00:00,10.84,10.84,10.82,10.83,40539.0,10.84,10.84,10.82,10.83,40539.0
2025-04-17 13:05:00,10.83,10.84,10.82,10.84,92568.0,10.83,10.84,10.82,10.84,92568.0
2025-04-17 13:10:00,10.83,10.84,10.82,10.84,54665.0,10.83,10.84,10.82,10.84,54665.0
2025-04-17 13:15:00,10.84,10.85,10.83,10.85,85553.0,10.84,10.85,10.83,10.85,85553.0
2025-04-17 13:20:00,10.85,10.85,10.84,10.85,18625.0,10.85,10.85,10.84,10.85,18625.0
2025-04-17 13:25:00,10.84,10.85,10.84,10.84,30680.0,10.84,10.85,10.84,10.84,30680.0
2025-04-17 13:30:00,10.84,10.85,10.84,10.85,43272.0,10.84,10.85,10.84,10.85,43272.0
2025-04-17 13:35:00,10.85,10.85,10.84,10.84,22974.0,10.85,10.85,10.84,10.84,22974.0
2025-04-17 13:40:00,10.85,10.85,10.84,10.85,30879.0,10.85,10.85,10.84,10.85,30879.0
2025-04-17 13:45:00,10.85,10.85,10.84,10.84,31749.0,10.85,10.85,10.84,10.84,31749.0
2025-04-17 13:50:00,10.84,10.86,10.84,10.85,83321.0,10.84,10.86,10.84,10.85,83321.0
2025-04-17 13:55:00,10.86,10.86,10.84,10.85,23526.0,10.86,10.86,10.84,10.85,23526.0
2025-04-17 14:00:00,10.85,10.85,10.84,10.85,30024.0,10.85,10.85,10.84,10.85,30024.0
2025-04-17 14:05:00,10.85,10.85,10.84,10.84,31733.0,10.85,10.85,10.84,10.84,31733.0
2025-04-17 14:10:00,10.85,10.85,10.84,10.85,85209.0,10.85,10.85,10.84,10.85,85209.0
2025-04-17 14:15:00,10.85,10.85,10.84,10.84,22000.0,10.85,10.85,10.84,10.84,22000.0
2025-04-17 14:20:00,10.85,10.85,10.84,10.85,53607.0,10.85,10.85,10.84,10.85,53607.0
2025-04-17 14:25:00,10.85,10.86,10.84,10.84,55682.0,10.85,10.86,10.84,10.84,55682.0
2025-04-17 14:30:00,10.85,10.85,10.84,10.85,24539.0,10.85,10.85,10.84,10.85,24539.0
2025-04-17 14:35:00,10.85,10.85,10.84,10.84,50718.0,10.85,10.85,10.84,10.84,50718.0
2025-04-17 14:40:00,10.85,10.85,10.84,10.85,23552.0,10.85,10.85,10.84,10.85,23552.0
2025-04-17 14:45:00,10.85,10.86,10.84,10.85,103959.0,10.85,10.86,10.84,10.85,103959.0
2025-04-17 14:50:00,10.85,10.85,10.84,10.85,28320.0,10.85,10.85,10.84,10.85,28320.0
2025-04-17 14:55:00,10.85,10.85,10.84,10.85,33281.0,10.85,10.85,10.84,10.85,33281.0
2025-04-17 15:00:00,10.85,10.85,10.84,10.85,20908.0,10.85,10.85,10.84,10.85,20908.0
2025-04-17 15:05:00,10.84,10.85,10.83,10.85,83312.0,10.84,10.85,10.83,10.85,83312.0
2025-04-17 15:10:00,10.85,10.85,10.84,10.84,24072.0,10.85,10.85,10.84,10.84,24072.0
2025-04-17 15:15:00,10.85,10.85,10.84,10.85,26054.0,10.85,10.85,10.84,10.85,26054.0
2025-04-17 15:20:00,10.84,10.86,10.84,10.86,79430.0,10.84,10.86,10.84,10.86,79430.0
2025-04-17 15:25:00,10.86,10.86,10.84,10.85,144703.0,10.86,10.86,10.84,10.85,144703.0
2025-04-17 15:30:00,10.85,10.86,10.84,10.86,94033.0,10.85,10.86,10.84,10.86,94033.0
2025-04-17 15:35:00,10.86,10.86,10.84,10.85,85056.0,10.86,10.86,10.84,10.85,85056.0
2025-04-17 15:40:00,10.84,10.85,10.84,10.85,40036.0,10.84,10.85,10.84,10.85,40036.0
2025-04-17 15:45:00,10.85,10.86,10.84,10.85,101754.0,10.85,10.86,10.84,10.85,101754.0
2025-04-17 15:50:00,10.84,10.85,10.84,10.85,165039.0,10.84,10.85,10.84,10.85,165039.0
2025-04-17 15:55:00,10.85,10.91,10.84,10.9,975279.0,10.85,10.91,10.84,10.9,975279.0
2025-04-21 09:30:00,10.86,10.88,10.81,10.82,239033.0,10.86,10.88,10.81,10.82,239033.0
2025-04-21 09:35:00,10.82,10.84,10.81,10.82,41424.0,10.82,10.84,10.81,10.82,41424.0
2025-04-21 09:40:00,10.83,10.84,10.8,10.84,112962.0,10.83,10.84,10.8,10.84,112962.0
2025-04-21 09:45:00,10.84,10.85,10.83,10.84,39712.0,10.84,10.85,10.83,10.84,39712.0
2025-04-21 09:50:00,10.85,10.85,10.82,10.83,62972.0,10.85,10.85,10.82,10.83,62972.0
2025-04-21 09:55:00,10.83,10.83,10.81,10.82,87505.0,10.83,10.83,10.81,10.82,87505.0
2025-04-21 10:00:00,10.82,10.82,10.8,10.82,43075.0,10.82,10.82,10.8,10.82,43075.0
2025-04-21 10:05:00,10.82,10.82,10.8,10.81,35072.0,10.82,10.82,10.8,10.81,35072.0
2025-04-21 10:10:00,10.82,10.86,10.81,10.85,127832.0,10.82,10.86,10.81,10.85,127832.0
2025-04-21 10:15:00,10.85,10.85,10.83,10.83,57704.0,10.85,10.85,10.83,10.83,57704.0
2025-04-21 10:20:00,10.83,10.85,10.83,10.85,52425.0,10.83,10.85,10.83,10.85,52425.0
2025-04-21 10:25:00,10.85,10.85,10.84,10.85,7725.0,10.85,10.85,10.84,10.85,7725.0
2025-04-21 10:30:00,10.84,10.85,10.83,10.84,28095.0,10.84,10.85,10.83,10.84,28095.0
2025-04-21 10:35:00,10.84,10.84,10.83,10.84,10580.0,10.84,10.84,10.83,10.84,10580.0
2025-04-21 10:40:00,10.84,10.84,10.83,10.83,25131.0,10.84,10.84,10.83,10.83,25131.0
2025-04-21 10:45:00,10.83,10.84,10.82,10.84,47770.0,10.83,10.84,10.82,10.84,47770.0
2025-04-21 10:50:00,10.83,10.84,10.82,10.83,75131.0,10.83,10.84,10.82,10.83,75131.0
2025-04-21 10:55:00,10.84,10.84,10.83,10.83,12194.0,10.84,10.84,10.83,10.83,12194.0
2025-04-21 11:00:00,10.84,10.84,10.83,10.84,46711.0,10.84,10.84,10.83,10.84,46711.0
2025-04-21 11:05:00,10.84,10.85,10.83,10.84,59429.0,10.84,10.85,10.83,10.84,59429.0
2025-04-21 11:10:00,10.84,10.84,10.82,10.83,28049.0,10.84,10.84,10.82,10.83,28049.0
2025-04-21 11:15:00,10.82,10.84,10.82,10.84,38091.0,10.82,10.84,10.82,10.84,38091.0
2025-04-21 11:20:00,10.84,10.84,10.82,10.84,73741.0,10.84,10.84,10.82,10.84,73741.0
2025-04-21 11:25:00,10.83,10.85,10.83,10.84,101828.0,10.83,10.85,10.83,10.84,101828.0
2025-04-21 11:30:00,10.84,10.84,10.82,10.83,73399.0,10.84,10.84,10.82,10.83,73399.0
2025-04-21 11:35:00,10.83,10.84,10.82,10.83,23880.0,10.83,10.84,10.82,10.83,23880.0
2025-04-21 11:40:00,10.84,10.84,10.83,10.84,20439.0,10.84,10.84,10.83,10.84,20439.0
2025-04-21 11:45:00,10.83,10.84,10.83,10.84,26588.0,10.83,10.84,10.83,10.84,26588.0
2025-04-21 11:50:00,10.83,10.84,10.83,10.84,3061.0,10.83,10.84,10.83,10.84,3061.0
2025-04-21 11:55:00,10.83,10.91,10.83,10.84,728511.0,10.83,10.91,10.83,10.84,728511.0
2025-04-21 12:00:00,10.85,10.85,10.83,10.85,37607.0,10.85,10.85,10.83,10.85,37607.0
2025-04-21 12:05:00,10.85,10.85,10.83,10.84,41349.0,10.85,10.85,10.83,10.84,41349.0
2025-04-21 12:10:00,10.84,10.86,10.83,10.85,62772.0,10.84,10.86,10.83,10.85,62772.0
2025-04-21 12:15:00,10.85,10.85,10.83,10.85,50642.0,10.85,10.85,10.83,10.85,50642.0
2025-04-21 12:20:00,10.85,10.85,10.83,10.84,43447.0,10.85,10.85,10.83,10.84,43447.0
2025-04-21 12:25:00,10.83,10.84,10.83,10.84,27957.0,10.83,10.84,10.83,10.84,27957.0
2025-04-21 12:30:00,10.84,10.85,10.83,10.85,49987.0,10.84,10.85,10.83,10.85,49987.0
2025-04-21 12:35:00,10.85,10.85,10.84,10.85,43670.0,10.85,10.85,10.84,10.85,43670.0
2025-04-21 12:40:00,10.84,10.85,10.83,10.85,56555.0,10.84,10.85,10.83,10.85,56555.0
2025-04-21 12:45:00,10.84,10.85,10.83,10.84,45160.0,10.84,10.85,10.83,10.84,45160.0
2025-04-21 12:50:00,10.84,10.84,10.83,10.84,24072.0,10.84,10.84,10.83,10.84,24072.0
2025-04-21 12:55:00,10.83,10.84,10.82,10.83,95396.0,10.83,10.84,10.82,10.83,95396.0
2025-04-21 13:00:00,10.84,10.85,10.83,10.84,36649.0,10.84,10.85,10.83,10.84,36649.0
2025-04-21 13:05:00,10.84,10.85,10.83,10.85,31929.0,10.84,10.85,10.83,10.85,31929.0
2025-04-21 13:10:00,10.84,10.85,10.83,10.85,70261.0,10.84,10.85,10.83,10.85,70261.0
2025-04-21 13:15:00,10.85,10.86,10.84,10.85,42553.0,10.85,10.86,10.84,10.85,42553.0
2025-04-21 13:20:00,10.85,10.86,10.84,10.85,26668.0,10.85,10.86,10.84,10.85,26668.0
2025-04-21 13:25:00,10.85,10.85,10.84,10.84,16358.0,10.85,10.85,10.84,10.84,16358.0
2025-04-21 13:30:00,10.85,10.85,10.84,10.85,17414.0,10.85,10.85,10.84,10.85,17414.0
2025-04-21 13:35:00,10.85,10.85,10.84,10.85,28904.0,10.85,10.85,10.84,10.85,28904.0
2025-04-21 13:40:00,10.85,10.86,10.84,10.84,60310.0,10.85,10.86,10.84,10.84,60310.0
2025-04-21 13:45:00,10.85,10.85,10.83,10.83,427845.0,10.85,10.85,10.83,10.83,427845.0
2025-04-21 13:50:00,10.84,10.85,10.83,10.85,101061.0,10.84,10.85,10.83,10.85,101061.0
2025-04-21 13:55:00,10.85,10.85,10.84,10.85,40139.0,10.85,10.85,10.84,10.85,40139.0
2025-04-21 14:00:00,10.85,10.85,10.84,10.84,29060.0,10.85,10.85,10.84,10.84,29060.0
2025-04-21 14:05:00,10.85,10.85,10.84,10.84,70311.0,10.85,10.85,10.84,10.84,70311.0
2025-04-21 14:10:00,10.84,10.85,10.84,10.85,22907.0,10.84,10.85,10.84,10.85,22907.0
2025-04-21 14:15:00,10.84,10.85,10.84,10.85,23744.0,10.84,10.85,10.84,10.85,23744.0
2025-04-21 14:20:00,10.84,10.85,10.84,10.85,16518.0,10.84,10.85,10.84,10.85,16518.0
2025-04-21 14:25:00,10.84,10.85,10.84,10.85,75444.0,10.84,10.85,10.84,10.85,75444.0
2025-04-21 14:30:00,10.85,10.86,10.84,10.85,59045.0,10.85,10.86,10.84,10.85,59045.0
2025-04-21 14:35:00,10.85,10.85,10.84,10.85,24703.0,10.85,10.85,10.84,10.85,24703.0
2025-04-21 14:40:00,10.85,10.85,10.84,10.85,93191.0,10.85,10.85,10.84,10.85,93191.0
2025-04-21 14:45:00,10.85,10.85,10.84,10.85,17960.0,10.85,10.85,10.84,10.85,17960.0
2025-04-21 14:50:00,10.85,10.85,10.84,10.85,36928.0,10.85,10.85,10.84,10.85,36928.0
2025-04-21 14:55:00,10.85,10.85,10.84,10.84,25891.0,10.85,10.85,10.84,10.84,25891.0
2025-04-21 15:00:00,10.85,10.85,10.84,10.85,60624.0,10.85,10.85,10.84,10.85,60624.0
2025-04-21 15:05:00,10.85,10.85,10.84,10.85,44564.0,10.85,10.85,10.84,10.85,44564.0
2025-04-21 15:10:00,10.85,10.86,10.84,10.85,116916.0,10.85,10.86,10.84,10.85,116916.0
2025-04-21 15:15:00,10.85,10.85,10.84,10.85,31129.0,10.85,10.85,10.84,10.85,31129.0
2025-04-21 15:20:00,10.85,10.85,10.83,10.85,136944.0,10.85,10.85,10.83,10.85,136944.0
2025-04-21 15:25:00,10.84,10.85,10.83,10.84,33439.0,10.84,10.85,10.83,10.84,33439.0
2025-04-21 15:30:00,10.84,10.85,10.84,10.85,28430.0,10.84,10.85,10.84,10.85,28430.0
2025-04-21 15:35:00,10.85,10.85,10.84,10.85,60026.0,10.85,10.85,10.84,10.85,60026.0
2025-04-21 15:40:00,10.85,10.86,10.84,10.86,179401.0,10.85,10.86,10.84,10.86,179401.0
2025-04-21 15:45:00,10.86,10.86,10.85,10.86,63061.0,10.86,10.86,10.85,10.86,63061.0
2025-04-21 15:50:00,10.86,10.87,10.85,10.86,236256.0,10.86,10.87,10.85,10.86,236256.0
2025-04-21 15:55:00,10.86,10.9,10.85,10.89,608215.0,10.86,10.9,10.85,10.89,608215.0
2025-04-22 09:30:00,10.88,10.96,10.88,10.96,186565.0,10.88,10.96,10.88,10.96,186565.0
2025-04-22 09:35:00,10.96,10.97,10.93,10.94,252338.0,10.96,10.97,10.93,10.94,252338.0
2025-04-22 09:40:00,10.95,10.97,10.94,10.96,206514.0,10.95,10.97,10.94,10.96,206514.0
2025-04-22 09:45:00,10.96,10.98,10.94,10.96,570637.0,10.96,10.98,10.94,10.96,570637.0
2025-04-22 09:50:00,10.95,10.96,10.93,10.94,227443.0,10.95,10.96,10.93,10.94,227443.0
2025-04-22 09:55:00,10.93,10.93,10.89,10.91,121332.0,10.93,10.93,10.89,10.91,121332.0
2025-04-22 10:00:00,10.91,10.94,10.9,10.93,127003.0,10.91,10.94,10.9,10.93,127003.0
2025-04-22 10:05:00,10.94,10.94,10.92,10.93,29131.0,10.94,10.94,10.92,10.93,29131.0
2025-04-22 10:10:00,10.93,10.94,10.92,10.93,47464.0,10.93,10.94,10.92,10.93,47464.0
2025-04-22 10:15:00,10.93,10.93,10.92,10.93,8022.0,10.93,10.93,10.92,10.93,8022.0
2025-04-22 10:20:00,10.93,10.93,10.92,10.93,41790.0,10.93,10.93,10.92,10.93,41790.0
2025-04-22 10:25:00,10.93,10.93,10.91,10.92,33311.0,10.93,10.93,10.91,10.92,33311.0
2025-04-22 10:30:00,10.92,10.92,10.91,10.92,53454.0,10.92,10.92,10.91,10.92,53454.0
2025-04-22 10:35:00,10.92,10.93,10.91,10.93,64957.0,10.92,10.93,10.91,10.93,64957.0
2025-04-22 10:40:00,10.92,10.93,10.92,10.93,11774.0,10.92,10.93,10.92,10.93,11774.0
2025-04-22 10:45:00,10.93,10.94,10.92,10.94,62733.0,10.93,10.94,10.92,10.94,62733.0
2025-04-22 10:50:00,10.94,10.96,10.93,10.96,121082.0,10.94,10.96,10.93,10.96,121082.0
2025-04-22 10:55:00,10.96,10.96,10.94,10.96,114481.0,10.96,10.96,10.94,10.96,114481.0
2025-04-22 11:00:00,10.96,10.96,10.95,10.96,46683.0,10.96,10.96,10.95,10.96,46683.0
2025-04-22 11:05:00,10.96,10.96,10.95,10.96,164761.0,10.96,10.96,10.95,10.96,164761.0
2025-04-22 11:10:00,10.96,10.97,10.95,10.97,83501.0,10.96,10.97,10.95,10.97,83501.0
2025-04-22 11:15:00,10.97,10.97,10.96,10.97,46124.0,10.97,10.97,10.96,10.97,46124.0
2025-04-22 11:20:00,10.96,10.97,10.95,10.96,103118.0,10.96,10.97,10.95,10.96,103118.0
2025-04-22 11:25:00,10.96,10.96,10.95,10.96,85724.0,10.96,10.96,10.95,10.96,85724.0
2025-04-22 11:30:00,10.96,10.97,10.95,10.96,169924.0,10.96,10.97,10.95,10.96,169924.0
2025-04-22 11:35:00,10.97,10.97,10.96,10.96,79693.0,10.97,10.97,10.96,10.96,79693.0
2025-04-22 11:40:00,10.96,10.97,10.94,10.95,142944.0,10.96,10.97,10.94,10.95,142944.0
2025-04-22 11:45:00,10.95,10.95,10.94,10.95,62846.0,10.95,10.95,10.94,10.95,62846.0
2025-04-22 11:50:00,10.95,10.95,10.94,10.95,45355.0,10.95,10.95,10.94,10.95,45355.0
2025-04-22 11:55:00,10.95,10.96,10.94,10.95,159142.0,10.95,10.96,10.94,10.95,159142.0
2025-04-22 12:00:00,10.95,10.96,10.94,10.94,168600.0,10.95,10.96,10.94,10.94,168600.0
2025-04-22 12:05:00,10.95,10.95,10.93,10.95,39562.0,10.95,10.95,10.93,10.95,39562.0
2025-04-22 12:10:00,10.95,10.95,10.94,10.94,38750.0,10.95,10.95,10.94,10.94,38750.0
2025-04-22 12:15:00,10.94,10.96,10.94,10.96,350954.0,10.94,10.96,10.94,10.96,350954.0
2025-04-22 12:20:00,10.95,10.97,10.95,10.96,191130.0,10.95,10.97,10.95,10.96,191130.0
2025-04-22 12:25:00,10.95,10.96,10.95,10.96,29267.0,10.95,10.96,10.95,10.96,29267.0
2025-04-22 12:30:00,10.96,10.97,10.95,10.97,75927.0,10.96,10.97,10.95,10.97,75927.0
2025-04-22 12:35:00,10.96,10.99,10.96,10.99,579730.0,10.96,10.99,10.96,10.99,579730.0
2025-04-22 12:40:00,10.98,11.02,10.98,11.01,400015.0,10.98,11.02,10.98,11.01,400015.0
2025-04-22 12:45:00,11.02,11.02,10.99,10.99,81780.0,11.02,11.02,10.99,10.99,81780.0
2025-04-22 12:50:00,10.99,10.99,10.97,10.97,91606.0,10.99,10.99,10.97,10.97,91606.0
2025-04-22 12:55:00,10.97,10.97,10.96,10.97,31782.0,10.97,10.97,10.96,10.97,31782.0
2025-04-22 13:00:00,10.96,10.97,10.95,10.96,51622.0,10.96,10.97,10.95,10.96,51622.0
2025-04-22 13:05:00,10.96,10.98,10.95,10.97,111503.0,10.96,10.98,10.95,10.97,111503.0
2025-04-22 13:10:00,10.97,10.98,10.95,10.96,100815.0,10.97,10.98,10.95,10.96,100815.0
2025-04-22 13:15:00,10.96,10.97,10.95,10.96,111912.0,10.96,10.97,10.95,10.96,111912.0
2025-04-22 13:20:00,10.96,10.97,10.94,10.95,74210.0,10.96,10.97,10.94,10.95,74210.0
2025-04-22 13:25:00,10.95,10.96,10.92,10.94,106062.0,10.95,10.96,10.92,10.94,106062.0
2025-04-22 13:30:00,10.94,10.94,10.92,10.94,49399.0,10.94,10.94,10.92,10.94,49399.0
2025-04-22 13:35:00,10.94,10.96,10.93,10.96,51821.0,10.94,10.96,10.93,10.96,51821.0
2025-04-22 13:40:00,10.95,10.96,10.94,10.95,50459.0,10.95,10.96,10.94,10.95,50459.0
2025-04-22 13:45:00,10.95,10.95,10.93,10.94,55198.0,10.95,10.95,10.93,10.94,55198.0
2025-04-22 13:50:00,10.94,10.95,10.93,10.95,51168.0,10.94,10.95,10.93,10.95,51168.0
2025-04-22 13:55:00,10.95,10.96,10.94,10.95,24018.0,10.95,10.96,10.94,10.95,24018.0
2025-04-22 14:00:00,10.96,10.97,10.95,10.96,56213.0,10.96,10.97,10.95,10.96,56213.0
2025-04-22 14:05:00,10.96,10.97,10.95,10.96,25943.0,10.96,10.97,10.95,10.96,25943.0
2025-04-22 14:10:00,10.96,10.97,10.95,10.96,19940.0,10.96,10.97,10.95,10.96,19940.0
2025-04-22 14:15:00,10.96,10.98,10.95,10.98,82291.0,10.96,10.98,10.95,10.98,82291.0
2025-04-22 14:20:00,10.97,10.98,10.97,10.97,76428.0,10.97,10.98,10.97,10.97,76428.0
2025-04-22 14:25:00,10.97,10.98,10.96,10.96,71378.0,10.97,10.98,10.96,10.96,71378.0
2025-04-22 14:30:00,10.96,10.98,10.96,10.97,89655.0,10.96,10.98,10.96,10.97,89655.0
2025-04-22 14:35:00,10.97,10.99,10.97,10.97,89065.0,10.97,10.99,10.97,10.97,89065.0
2025-04-22 14:40:00,10.97,11.0,10.97,11.0,71310.0,10.97,11.0,10.97,11.0,71310.0
2025-04-22 14:45:00,11.0,11.0,10.98,10.99,75841.0,11.0,11.0,10.98,10.99,75841.0
2025-04-22 14:50:00,10.99,11.0,10.97,10.97,79799.0,10.99,11.0,10.97,10.97,79799.0
2025-04-22 14:55:00,10.97,10.99,10.97,10.98,53425.0,10.97,10.99,10.97,10.98,53425.0
2025-04-22 15:00:00,10.98,10.99,10.98,10.98,49189.0,10.98,10.99,10.98,10.98,49189.0
2025-04-22 15:05:00,10.98,10.99,10.97,10.97,65173.0,10.98,10.99,10.97,10.97,65173.0
2025-04-22 15:10:00,10.97,10.98,10.96,10.97,121143.0,10.97,10.98,10.96,10.97,121143.0
2025-04-22 15:15:00,10.97,10.98,10.97,10.97,62100.0,10.97,10.98,10.97,10.97,62100.0
2025-04-22 15:20:00,10.97,10.98,10.96,10.97,123979.0,10.97,10.98,10.96,10.97,123979.0
2025-04-22 15:25:00,10.97,10.98,10.96,10.96,42960.0,10.97,10.98,10.96,10.96,42960.0
2025-04-22 15:30:00,10.96,10.97,10.96,10.97,136937.0,10.96,10.97,10.96,10.97,136937.0
2025-04-22 15:35:00,10.97,10.97,10.96,10.96,69559.0,10.97,10.97,10.96,10.96,69559.0
2025-04-22 15:40:00,10.96,10.98,10.96,10.97,95484.0,10.96,10.98,10.96,10.97,95484.0
2025-04-22 15:45:00,10.97,10.99,10.97,10.98,415281.0,10.97,10.99,10.97,10.98,415281.0
2025-04-22 15:50:00,10.98,10.99,10.97,10.97,250892.0,10.98,10.99,10.97,10.97,250892.0
2025-04-22 15:55:00,10.98,10.99,10.97,10.99,530313.0,10.98,10.99,10.97,10.99,530313.0
2025-04-23 09:30:00,11.06,11.07,11.02,11.06,678839.0,11.06,11.07,11.02,11.06,678839.0
2025-04-23 09:35:00,11.05,11.07,11.04,11.04,414546.0,11.05,11.07,11.04,11.04,414546.0
2025-04-23 09:40:00,11.04,11.07,11.04,11.05,201615.0,11.04,11.07,11.04,11.05,201615.0
2025-04-23 09:45:00,11.05,11.07,11.04,11.07,215691.0,11.05,11.07,11.04,11.07,215691.0
2025-04-23 09:50:00,11.07,11.08,11.04,11.04,390929.0,11.07,11.08,11.04,11.04,390929.0
2025-04-23 09:55:00,11.05,11.06,11.04,11.05,98325.0,11.05,11.06,11.04,11.05,98325.0
2025-04-23 10:00:00,11.05,11.07,11.03,11.06,387567.0,11.05,11.07,11.03,11.06,387567.0
2025-04-23 10:05:00,11.05,11.06,11.04,11.05,178248.0,11.05,11.06,11.04,11.05,178248.0
2025-04-23 10:10:00,11.05,11.06,11.02,11.03,207254.0,11.05,11.06,11.02,11.03,207254.0
2025-04-23 10:15:00,11.02,11.03,10.99,11.03,193234.0,11.02,11.03,10.99,11.03,193234.0
2025-04-23 10:20:00,11.02,11.03,11.01,11.02,115292.0,11.02,11.03,11.01,11.02,115292.0
2025-04-23 10:25:00,11.02,11.03,11.01,11.03,91231.0,11.02,11.03,11.01,11.03,91231.0
2025-04-23 10:30:00,11.03,11.03,11.01,11.02,18221.0,11.03,11.03,11.01,11.02,18221.0
2025-04-23 10:35:00,11.02,11.02,11.0,11.02,33916.0,11.02,11.02,11.0,11.02,33916.0
2025-04-23 10:40:00,11.02,11.03,11.01,11.03,33697.0,11.02,11.03,11.01,11.03,33697.0
2025-04-23 10:45:00,11.02,11.03,11.01,11.02,49703.0,11.02,11.03,11.01,11.02,49703.0
2025-04-23 10:50:00,11.02,11.03,11.01,11.01,35570.0,11.02,11.03,11.01,11.01,35570.0
2025-04-23 10:55:00,11.02,11.02,11.01,11.02,32973.0,11.02,11.02,11.01,11.02,32973.0
2025-04-23 11:00:00,11.02,11.04,11.01,11.04,173181.0,11.02,11.04,11.01,11.04,173181.0
2025-04-23 11:05:00,11.04,11.04,11.02,11.03,50866.0,11.04,11.04,11.02,11.03,50866.0
2025-04-23 11:10:00,11.03,11.03,11.02,11.03,18701.0,11.03,11.03,11.02,11.03,18701.0
2025-04-23 11:15:00,11.03,11.03,11.01,11.03,43717.0,11.03,11.03,11.01,11.03,43717.0
2025-04-23 11:20:00,11.03,11.03,11.01,11.02,59091.0,11.03,11.03,11.01,11.02,59091.0
2025-04-23 11:25:00,11.03,11.03,11.01,11.03,57104.0,11.03,11.03,11.01,11.03,57104.0
2025-04-23 11:30:00,11.03,11.03,11.01,11.03,62207.0,11.03,11.03,11.01,11.03,62207.0
2025-04-23 11:35:00,11.02,11.03,11.01,11.03,104833.0,11.02,11.03,11.01,11.03,104833.0
2025-04-23 11:40:00,11.02,11.04,11.01,11.02,64929.0,11.02,11.04,11.01,11.02,64929.0
2025-04-23 11:45:00,11.02,11.02,11.01,11.01,48381.0,11.02,11.02,11.01,11.01,48381.0
2025-04-23 11:50:00,11.02,11.02,11.0,11.02,146343.0,11.02,11.02,11.0,11.02,146343.0
2025-04-23 11:55:00,11.01,11.03,11.01,11.02,92496.0,11.01,11.03,11.01,11.02,92496.0
2025-04-23 12:00:00,11.01,11.02,11.01,11.02,26146.0,11.01,11.02,11.01,11.02,26146.0
2025-04-23 12:05:00,11.02,11.03,11.01,11.01,47682.0,11.02,11.03,11.01,11.01,47682.0
2025-04-23 12:10:00,11.01,11.03,11.01,11.02,47570.0,11.01,11.03,11.01,11.02,47570.0
2025-04-23 12:15:00,11.02,11.02,11.01,11.02,19120.0,11.02,11.02,11.01,11.02,19120.0
2025-04-23 12:20:00,11.01,11.02,11.0,11.02,86562.0,11.01,11.02,11.0,11.02,86562.0
2025-04-23 12:25:00,11.02,11.03,11.01,11.03,36809.0,11.02,11.03,11.01,11.03,36809.0
2025-04-23 12:30:00,11.03,11.03,11.02,11.03,39566.0,11.03,11.03,11.02,11.03,39566.0
2025-04-23 12:35:00,11.03,11.03,11.02,11.03,31739.0,11.03,11.03,11.02,11.03,31739.0
2025-04-23 12:40:00,11.03,11.03,11.0,11.01,104421.0,11.03,11.03,11.0,11.01,104421.0
2025-04-23 12:45:00,11.01,11.01,11.0,11.01,20128.0,11.01,11.01,11.0,11.01,20128.0
2025-04-23 12:50:00,11.01,11.01,11.0,11.01,11629.0,11.01,11.01,11.0,11.01,11629.0
2025-04-23 12:55:00,11.01,11.02,11.0,11.01,72815.0,11.01,11.02,11.0,11.01,72815.0
2025-04-23 13:00:00,11.01,11.01,10.99,11.01,93830.0,11.01,11.01,10.99,11.01,93830.0
2025-04-23 13:05:00,11.01,11.01,11.0,11.01,24515.0,11.01,11.01,11.0,11.01,24515.0
2025-04-23 13:10:00,11.01,11.01,11.0,11.01,30608.0,11.01,11.01,11.0,11.01,30608.0
2025-04-23 13:15:00,11.01,11.01,11.0,11.01,77301.0,11.01,11.01,11.0,11.01,77301.0
2025-04-23 13:20:00,11.01,11.01,11.0,11.01,21438.0,11.01,11.01,11.0,11.01,21438.0
2025-04-23 13:25:00,11.01,11.01,11.0,11.01,20012.0,11.01,11.01,11.0,11.01,20012.0
2025-04-23 13:30:00,11.01,11.01,10.98,10.99,100742.0,11.01,11.01,10.98,10.99,100742.0
2025-04-23 13:35:00,10.99,10.99,10.98,10.99,36797.0,10.99,10.99,10.98,10.99,36797.0
2025-04-23 13:40:00,10.99,11.0,10.98,11.0,35559.0,10.99,11.0,10.98,11.0,35559.0
2025-04-23 13:45:00,11.0,11.0,10.99,11.0,24602.0,11.0,11.0,10.99,11.0,24602.0
2025-04-23 13:50:00,10.99,11.0,10.99,11.0,13839.0,10.99,11.0,10.99,11.0,13839.0
2025-04-23 13:55:00,11.0,11.0,10.99,11.0,21428.0,11.0,11.0,10.99,11.0,21428.0
2025-04-23 14:00:00,11.0,11.0,10.99,11.0,25123.0,11.0,11.0,10.99,11.0,25123.0
2025-04-23 14:05:00,11.0,11.0,10.99,11.0,39822.0,11.0,11.0,10.99,11.0,39822.0
2025-04-23 14:10:00,11.0,11.01,10.99,11.0,40833.0,11.0,11.01,10.99,11.0,40833.0
2025-04-23 14:15:00,11.01,11.01,11.0,11.01,15678.0,11.01,11.01,11.0,11.01,15678.0
2025-04-23 14:20:00,11.01,11.01,11.0,11.0,38529.0,11.01,11.01,11.0,11.0,38529.0
2025-04-23 14:25:00,11.0,11.01,10.99,11.0,40600.0,11.0,11.01,10.99,11.0,40600.0
2025-04-23 14:30:00,11.0,11.01,10.99,11.0,50974.0,11.0,11.01,10.99,11.0,50974.0
2025-04-23 14:35:00,11.0,11.0,10.99,11.0,20017.0,11.0,11.0,10.99,11.0,20017.0
2025-04-23 14:40:00,11.0,11.0,10.99,11.0,45230.0,11.0,11.0,10.99,11.0,45230.0
2025-04-23 14:45:00,11.0,11.0,10.99,10.99,23323.0,11.0,11.0,10.99,10.99,23323.0
2025-04-23 14:50:00,11.0,11.0,10.98,10.99,57111.0,11.0,11.0,10.98,10.99,57111.0
2025-04-23 14:55:00,10.99,11.0,10.98,11.0,44853.0,10.99,11.0,10.98,11.0,44853.0
2025-04-23 15:00:00,11.0,11.0,10.99,11.0,27805.0,11.0,11.0,10.99,11.0,27805.0
2025-04-23 15:05:00,11.0,11.01,10.99,11.01,52183.0,11.0,11.01,10.99,11.01,52183.0
2025-04-23 15:10:00,11.01,11.01,11.0,11.01,23686.0,11.01,11.01,11.0,11.01,23686.0
2025-04-23 15:15:00,11.0,11.01,11.0,11.01,67971.0,11.0,11.01,11.0,11.01,67971.0
2025-04-23 15:20:00,11.0,11.01,10.99,11.0,50659.0,11.0,11.01,10.99,11.0,50659.0
2025-04-23 15:25:00,11.0,11.01,10.98,10.99,159167.0,11.0,11.01,10.98,10.99,159167.0
2025-04-23 15:30:00,10.99,11.0,10.98,10.99,106726.0,10.99,11.0,10.98,10.99,106726.0
2025-04-23 15:35:00,10.99,11.0,10.98,11.0,79841.0,10.99,11.0,10.98,11.0,79841.0
2025-04-23 15:40:00,10.99,11.0,10.98,10.99,63264.0,10.99,11.0,10.98,10.99,63264.0
2025-04-23 15:45:00,10.99,11.0,10.98,11.0,115369.0,10.99,11.0,10.98,11.0,115369.0
2025-04-23 15:50:00,11.0,11.0,10.99,11.0,149750.0,11.0,11.0,10.99,11.0,149750.0
2025-04-23 15:55:00,11.0,11.0,10.97,10.99,469289.0,11.0,11.0,10.97,10.99,469289.0
2025-04-24 09:30:00,10.97,10.99,10.95,10.97,74969.0,10.97,10.99,10.95,10.97,74969.0
2025-04-24 09:35:00,10.98,11.0,10.97,11.0,23242.0,10.98,11.0,10.97,11.0,23242.0
2025-04-24 09:40:00,11.0,11.0,10.99,11.0,43384.0,11.0,11.0,10.99,11.0,43384.0
2025-04-24 09:45:00,11.0,11.0,10.99,10.99,37363.0,11.0,11.0,10.99,10.99,37363.0
2025-04-24 09:50:00,11.0,11.0,10.99,10.99,17647.0,11.0,11.0,10.99,10.99,17647.0
2025-04-24 09:55:00,10.99,11.0,10.99,11.0,19522.0,10.99,11.0,10.99,11.0,19522.0
2025-04-24 10:00:00,10.99,11.0,10.99,11.0,40651.0,10.99,11.0,10.99,11.0,40651.0
2025-04-24 10:05:00,11.0,11.0,10.99,10.99,11274.0,11.0,11.0,10.99,10.99,11274.0
2025-04-24 10:10:00,11.0,11.0,10.99,11.0,26588.0,11.0,11.0,10.99,11.0,26588.0
2025-04-24 10:15:00,10.99,11.0,10.99,11.0,14754.0,10.99,11.0,10.99,11.0,14754.0
2025-04-24 10:20:00,11.0,11.0,10.99,11.0,24236.0,11.0,11.0,10.99,11.0,24236.0
2025-04-24 10:25:00,11.0,11.0,10.99,11.0,122495.0,11.0,11.0,10.99,11.0,122495.0
2025-04-24 10:30:00,11.0,11.02,10.99,11.01,89142.0,11.0,11.02,10.99,11.01,89142.0
2025-04-24 10:35:00,11.01,11.01,11.0,11.01,10507.0,11.01,11.01,11.0,11.01,10507.0
2025-04-24 10:40:00,11.01,11.01,11.0,11.01,38609.0,11.01,11.01,11.0,11.01,38609.0
2025-04-24 10:45:00,11.01,11.01,10.99,11.0,123431.0,11.01,11.01,10.99,11.0,123431.0
2025-04-24 10:50:00,11.0,11.01,11.0,11.01,74641.0,11.0,11.01,11.0,11.01,74641.0
2025-04-24 10:55:00,11.01,11.02,11.0,11.01,66540.0,11.01,11.02,11.0,11.01,66540.0
2025-04-24 11:00:00,11.01,11.01,10.99,11.01,53076.0,11.01,11.01,10.99,11.01,53076.0
2025-04-24 11:05:00,11.01,11.01,10.98,11.0,70106.0,11.01,11.01,10.98,11.0,70106.0
2025-04-24 11:10:00,11.0,11.0,10.99,11.0,106935.0,11.0,11.0,10.99,11.0,106935.0
2025-04-24 11:15:00,11.0,11.0,10.99,10.99,133213.0,11.0,11.0,10.99,10.99,133213.0
2025-04-24 11:20:00,11.0,11.0,10.98,10.99,131392.0,11.0,11.0,10.98,10.99,131392.0
2025-04-24 11:25:00,10.98,10.99,10.97,10.97,98807.0,10.98,10.99,10.97,10.97,98807.0
2025-04-24 11:30:00,10.97,10.98,10.95,10.95,122148.0,10.97,10.98,10.95,10.95,122148.0
2025-04-24 11:35:00,10.96,10.97,10.95,10.96,53348.0,10.96,10.97,10.95,10.96,53348.0
2025-04-24 11:40:00,10.97,10.98,10.96,10.96,76684.0,10.97,10.98,10.96,10.96,76684.0
2025-04-24 11:45:00,10.96,10.97,10.96,10.96,38448.0,10.96,10.97,10.96,10.96,38448.0
2025-04-24 11:50:00,10.96,10.98,10.96,10.97,30449.0,10.96,10.98,10.96,10.97,30449.0
2025-04-24 11:55:00,10.97,10.98,10.96,10.96,40101.0,10.97,10.98,10.96,10.96,40101.0
2025-04-24 12:00:00,10.97,10.98,10.96,10.97,15541.0,10.97,10.98,10.96,10.97,15541.0
2025-04-24 12:05:00,10.97,10.98,10.97,10.98,25939.0,10.97,10.98,10.97,10.98,25939.0
2025-04-24 12:10:00,10.98,10.98,10.97,10.97,19029.0,10.98,10.98,10.97,10.97,19029.0
2025-04-24 12:15:00,10.98,10.99,10.97,10.99,18453.0,10.98,10.99,10.97,10.99,18453.0
2025-04-24 12:20:00,10.99,10.99,10.98,10.99,8383.0,10.99,10.99,10.98,10.99,8383.0
2025-04-24 12:25:00,10.99,10.99,10.98,10.99,30483.0,10.99,10.99,10.98,10.99,30483.0
2025-04-24 12:30:00,10.99,10.99,10.98,10.99,10355.0,10.99,10.99,10.98,10.99,10355.0
2025-04-24 12:35:00,10.99,10.99,10.98,10.99,18808.0,10.99,10.99,10.98,10.99,18808.0
2025-04-24 12:40:00,10.99,10.99,10.98,10.99,26451.0,10.99,10.99,10.98,10.99,26451.0
2025-04-24 12:45:00,10.99,10.99,10.98,10.99,20272.0,10.99,10.99,10.98,10.99,20272.0
2025-04-24 12:50:00,10.99,10.99,10.98,10.99,17406.0,10.99,10.99,10.98,10.99,17406.0
2025-04-24 12:55:00,10.98,10.99,10.98,10.99,16298.0,10.98,10.99,10.98,10.99,16298.0
2025-04-24 13:00:00,10.99,10.99,10.97,10.98,110273.0,10.99,10.99,10.97,10.98,110273.0
2025-04-24 13:05:00,10.99,10.99,10.98,10.99,27012.0,10.99,10.99,10.98,10.99,27012.0
2025-04-24 13:10:00,10.99,10.99,10.98,10.99,486596.0,10.99,10.99,10.98,10.99,486596.0
2025-04-24 13:15:00,10.99,11.0,10.98,11.0,131117.0,10.99,11.0,10.98,11.0,131117.0
2025-04-24 13:20:00,11.0,11.0,10.99,11.0,61442.0,11.0,11.0,10.99,11.0,61442.0
2025-04-24 13:25:00,11.0,11.0,10.99,11.0,23463.0,11.0,11.0,10.99,11.0,23463.0
2025-04-24 13:30:00,11.0,11.0,10.99,11.0,31448.0,11.0,11.0,10.99,11.0,31448.0
2025-04-24 13:35:00,11.0,11.0,10.99,11.0,20460.0,11.0,11.0,10.99,11.0,20460.0
2025-04-24 13:40:00,11.0,11.0,10.99,11.0,36088.0,11.0,11.0,10.99,11.0,36088.0
2025-04-24 13:45:00,10.99,11.0,10.99,11.0,43966.0,10.99,11.0,10.99,11.0,43966.0
2025-04-24 13:50:00,11.0,11.0,10.99,11.0,25258.0,11.0,11.0,10.99,11.0,25258.0
2025-04-24 13:55:00,11.0,11.0,10.99,11.0,25454.0,11.0,11.0,10.99,11.0,25454.0
2025-04-24 14:00:00,11.0,11.0,10.99,11.0,116848.0,11.0,11.0,10.99,11.0,116848.0
2025-04-24 14:05:00,11.0,11.03,10.99,11.01,258548.0,11.0,11.03,10.99,11.01,258548.0
2025-04-24 14:10:00,11.0,11.02,11.0,11.01,49620.0,11.0,11.02,11.0,11.01,49620.0
2025-04-24 14:15:00,11.02,11.03,11.01,11.03,115865.0,11.02,11.03,11.01,11.03,115865.0
2025-04-24 14:20:00,11.03,11.03,11.02,11.03,53140.0,11.03,11.03,11.02,11.03,53140.0
2025-04-24 14:25:00,11.03,11.03,11.0,11.01,78831.0,11.03,11.03,11.0,11.01,78831.0
2025-04-24 14:30:00,11.01,11.02,11.0,11.01,86628.0,11.01,11.02,11.0,11.01,86628.0
2025-04-24 14:35:00,11.02,11.02,11.01,11.02,40228.0,11.02,11.02,11.01,11.02,40228.0
2025-04-24 14:40:00,11.02,11.02,11.01,11.02,40434.0,11.02,11.02,11.01,11.02,40434.0
2025-04-24 14:45:00,11.02,11.03,11.01,11.03,141853.0,11.02,11.03,11.01,11.03,141853.0
2025-04-24 14:50:00,11.03,11.03,11.02,11.03,36124.0,11.03,11.03,11.02,11.03,36124.0
2025-04-24 14:55:00,11.03,11.04,11.02,11.03,208690.0,11.03,11.04,11.02,11.03,208690.0
2025-04-24 15:00:00,11.03,11.03,11.01,11.02,191921.0,11.03,11.03,11.01,11.02,191921.0
2025-04-24 15:05:00,11.02,11.02,11.01,11.02,85910.0,11.02,11.02,11.01,11.02,85910.0
2025-04-24 15:10:00,11.02,11.02,11.0,11.02,95890.0,11.02,11.02,11.0,11.02,95890.0
2025-04-24 15:15:00,11.02,11.03,11.01,11.02,116735.0,11.02,11.03,11.01,11.02,116735.0
2025-04-24 15:20:00,11.02,11.02,11.0,11.02,88781.0,11.02,11.02,11.0,11.02,88781.0
2025-04-24 15:25:00,11.02,11.02,11.0,11.02,112078.0,11.02,11.02,11.0,11.02,112078.0
2025-04-24 15:30:00,11.02,11.03,11.01,11.03,84466.0,11.02,11.03,11.01,11.03,84466.0
2025-04-24 15:35:00,11.02,11.03,11.01,11.03,138151.0,11.02,11.03,11.01,11.03,138151.0
2025-04-24 15:40:00,11.03,11.03,11.02,11.03,133147.0,11.03,11.03,11.02,11.03,133147.0
2025-04-24 15:45:00,11.03,11.03,11.02,11.03,129241.0,11.03,11.03,11.02,11.03,129241.0
2025-04-24 15:50:00,11.03,11.03,11.02,11.03,187387.0,11.03,11.03,11.02,11.03,187387.0
2025-04-24 15:55:00,11.03,11.05,11.02,11.03,876578.0,11.03,11.05,11.02,11.03,876578.0
2025-04-25 09:30:00,11.0,11.02,10.99,11.01,91127.0,11.0,11.02,10.99,11.01,91127.0
2025-04-25 09:35:00,11.0,11.02,10.99,11.0,67992.0,11.0,11.02,10.99,11.0,67992.0
2025-04-25 09:40:00,11.0,11.01,10.99,11.0,69598.0,11.0,11.01,10.99,11.0,69598.0
2025-04-25 09:45:00,11.0,11.0,10.99,11.0,20356.0,11.0,11.0,10.99,11.0,20356.0
2025-04-25 09:50:00,10.99,11.0,10.97,10.97,181386.0,10.99,11.0,10.97,10.97,181386.0
2025-04-25 09:55:00,10.97,10.98,10.95,10.97,94301.0,10.97,10.98,10.95,10.97,94301.0
2025-04-25 10:00:00,10.97,10.99,10.97,10.99,75695.0,10.97,10.99,10.97,10.99,75695.0
2025-04-25 10:05:00,10.99,10.99,10.97,10.97,64283.0,10.99,10.99,10.97,10.97,64283.0
2025-04-25 10:10:00,10.97,11.0,10.97,10.98,92355.0,10.97,11.0,10.97,10.98,92355.0
2025-04-25 10:15:00,10.99,10.99,10.97,10.97,48461.0,10.99,10.99,10.97,10.97,48461.0
2025-04-25 10:20:00,10.97,10.98,10.96,10.97,84651.0,10.97,10.98,10.96,10.97,84651.0
2025-04-25 10:25:00,10.97,10.98,10.96,10.97,77904.0,10.97,10.98,10.96,10.97,77904.0
2025-04-25 10:30:00,10.97,10.98,10.97,10.97,12281.0,10.97,10.98,10.97,10.97,12281.0
2025-04-25 10:35:00,10.97,10.98,10.97,10.97,13375.0,10.97,10.98,10.97,10.97,13375.0
2025-04-25 10:40:00,10.97,11.0,10.97,11.0,40690.0,10.97,11.0,10.97,11.0,40690.0
2025-04-25 10:45:00,11.0,11.01,10.99,11.0,85689.0,11.0,11.01,10.99,11.0,85689.0
2025-04-25 10:50:00,11.01,11.01,10.99,11.0,29370.0,11.01,11.01,10.99,11.0,29370.0
2025-04-25 10:55:00,11.0,11.0,10.99,11.0,11658.0,11.0,11.0,10.99,11.0,11658.0
2025-04-25 11:00:00,10.99,11.01,10.99,11.0,39582.0,10.99,11.01,10.99,11.0,39582.0
2025-04-25 11:05:00,11.01,11.01,11.0,11.0,8034.0,11.01,11.01,11.0,11.0,8034.0
2025-04-25 11:10:00,11.01,11.02,11.0,11.02,119806.0,11.01,11.02,11.0,11.02,119806.0
2025-04-25 11:15:00,11.02,11.02,11.0,11.02,55121.0,11.02,11.02,11.0,11.02,55121.0
2025-04-25 11:20:00,11.01,11.02,11.01,11.02,18289.0,11.01,11.02,11.01,11.02,18289.0
2025-04-25 11:25:00,11.02,11.02,11.0,11.01,48339.0,11.02,11.02,11.0,11.01,48339.0
2025-04-25 11:30:00,11.01,11.01,11.0,11.01,9325.0,11.01,11.01,11.0,11.01,9325.0
2025-04-25 11:35:00,11.01,11.01,10.99,11.01,62129.0,11.01,11.01,10.99,11.01,62129.0
2025-04-25 11:40:00,11.01,11.01,11.0,11.01,41532.0,11.01,11.01,11.0,11.01,41532.0
2025-04-25 11:45:00,11.01,11.01,11.0,11.01,37911.0,11.01,11.01,11.0,11.01,37911.0
2025-04-25 11:50:00,11.0,11.01,11.0,11.01,8022.0,11.0,11.01,11.0,11.01,8022.0
2025-04-25 11:55:00,11.01,11.01,11.0,11.01,4797.0,11.01,11.01,11.0,11.01,4797.0
2025-04-25 12:00:00,11.01,11.01,11.0,11.01,6972.0,11.01,11.01,11.0,11.01,6972.0
2025-04-25 12:05:00,11.01,11.01,11.0,11.01,7757.0,11.01,11.01,11.0,11.01,7757.0
2025-04-25 12:10:00,11.01,11.01,11.0,11.01,4574.0,11.01,11.01,11.0,11.01,4574.0
2025-04-25 12:15:00,11.0,11.01,10.99,11.01,74331.0,11.0,11.01,10.99,11.01,74331.0
2025-04-25 12:20:00,11.0,11.01,10.99,11.0,80771.0,11.0,11.01,10.99,11.0,80771.0
2025-04-25 12:25:00,11.0,11.01,10.99,11.0,42852.0,11.0,11.01,10.99,11.0,42852.0
2025-04-25 12:30:00,11.0,11.01,11.0,11.01,4685.0,11.0,11.01,11.0,11.01,4685.0
2025-04-25 12:35:00,11.01,11.01,10.99,11.0,50900.0,11.01,11.01,10.99,11.0,50900.0
2025-04-25 12:40:00,11.0,11.0,10.99,11.0,28135.0,11.0,11.0,10.99,11.0,28135.0
2025-04-25 12:45:00,11.0,11.0,10.99,11.0,30692.0,11.0,11.0,10.99,11.0,30692.0
2025-04-25 12:50:00,11.0,11.01,10.99,11.0,88041.0,11.0,11.01,10.99,11.0,88041.0
2025-04-25 12:55:00,11.0,11.0,10.99,10.99,26998.0,11.0,11.0,10.99,10.99,26998.0
2025-04-25 13:00:00,11.0,11.0,10.99,11.0,10656.0,11.0,11.0,10.99,11.0,10656.0
2025-04-25 13:05:00,11.0,11.01,10.99,11.01,156060.0,11.0,11.01,10.99,11.01,156060.0
2025-04-25 13:10:00,11.01,11.03,10.99,11.03,383901.0,11.01,11.03,10.99,11.03,383901.0
2025-04-25 13:15:00,11.02,11.02,11.0,11.01,50741.0,11.02,11.02,11.0,11.01,50741.0
2025-04-25 13:20:00,11.01,11.01,11.0,11.01,60881.0,11.01,11.01,11.0,11.01,60881.0
2025-04-25 13:25:00,11.01,11.02,11.0,11.02,84039.0,11.01,11.02,11.0,11.02,84039.0
2025-04-25 13:30:00,11.02,11.02,11.01,11.02,20659.0,11.02,11.02,11.01,11.02,20659.0
2025-04-25 13:35:00,11.02,11.02,11.0,11.0,60286.0,11.02,11.02,11.0,11.0,60286.0
2025-04-25 13:40:00,11.01,11.01,10.99,11.0,69006.0,11.01,11.01,10.99,11.0,69006.0
2025-04-25 13:45:00,11.0,11.01,10.99,11.01,31981.0,11.0,11.01,10.99,11.01,31981.0
2025-04-25 13:50:00,11.0,11.01,11.0,11.0,73091.0,11.0,11.01,11.0,11.0,73091.0
2025-04-25 13:55:00,11.0,11.01,11.0,11.01,11659.0,11.0,11.01,11.0,11.01,11659.0
2025-04-25 14:00:00,11.01,11.02,10.99,11.0,119987.0,11.01,11.02,10.99,11.0,119987.0
2025-04-25 14:05:00,11.0,11.01,11.0,11.01,7628.0,11.0,11.01,11.0,11.01,7628.0
2025-04-25 14:10:00,11.01,11.01,11.0,11.0,47285.0,11.01,11.01,11.0,11.0,47285.0
2025-04-25 14:15:00,11.0,11.01,10.99,11.0,79564.0,11.0,11.01,10.99,11.0,79564.0
2025-04-25 14:20:00,11.0,11.0,10.99,10.99,86410.0,11.0,11.0,10.99,10.99,86410.0
2025-04-25 14:25:00,11.0,11.0,10.99,11.0,73696.0,11.0,11.0,10.99,11.0,73696.0
2025-04-25 14:30:00,11.0,11.01,10.99,11.0,114904.0,11.0,11.01,10.99,11.0,114904.0
2025-04-25 14:35:00,10.99,11.01,10.99,11.0,102242.0,10.99,11.01,10.99,11.0,102242.0
2025-04-25 14:40:00,11.01,11.01,11.0,11.01,9385.0,11.01,11.01,11.0,11.01,9385.0
2025-04-25 14:45:00,11.01,11.01,11.0,11.01,18478.0,11.01,11.01,11.0,11.01,18478.0
2025-04-25 14:50:00,11.01,11.01,10.99,11.0,79871.0,11.01,11.01,10.99,11.0,79871.0
2025-04-25 14:55:00,11.0,11.0,10.99,11.0,40838.0,11.0,11.0,10.99,11.0,40838.0
2025-04-25 15:00:00,11.0,11.01,10.99,11.01,41845.0,11.0,11.01,10.99,11.01,41845.0
2025-04-25 15:05:00,11.01,11.01,11.0,11.01,8198.0,11.01,11.01,11.0,11.01,8198.0
2025-04-25 15:10:00,11.01,11.01,11.0,11.0,95101.0,11.01,11.01,11.0,11.0,95101.0
2025-04-25 15:15:00,11.01,11.01,11.0,11.01,10104.0,11.01,11.01,11.0,11.01,10104.0
2025-04-25 15:20:00,11.0,11.01,10.99,11.0,98463.0,11.0,11.01,10.99,11.0,98463.0
2025-04-25 15:25:00,11.0,11.0,10.99,11.0,30555.0,11.0,11.0,10.99,11.0,30555.0
2025-04-25 15:30:00,10.99,11.0,10.99,11.0,30364.0,10.99,11.0,10.99,11.0,30364.0
2025-04-25 15:35:00,11.0,11.0,10.98,10.99,117271.0,11.0,11.0,10.98,10.99,117271.0
2025-04-25 15:40:00,10.99,10.99,10.98,10.99,20149.0,10.99,10.99,10.98,10.99,20149.0
2025-04-25 15:45:00,10.99,11.0,10.98,11.0,164689.0,10.99,11.0,10.98,11.0,164689.0
2025-04-25 15:50:00,11.0,11.01,10.99,11.0,137144.0,11.0,11.01,10.99,11.0,137144.0
2025-04-25 15:55:00,11.01,11.01,11.0,11.01,391468.0,11.01,11.01,11.0,11.01,391468.0
2025-04-28 09:30:00,11.0,11.01,10.98,10.99,132753.0,11.0,11.01,10.98,10.99,132753.0
2025-04-28 09:35:00,11.0,11.0,10.97,10.97,93488.0,11.0,11.0,10.97,10.97,93488.0
2025-04-28 09:40:00,10.98,10.98,10.97,10.97,37280.0,10.98,10.98,10.97,10.97,37280.0
2025-04-28 09:45:00,10.97,10.99,10.97,10.99,108966.0,10.97,10.99,10.97,10.99,108966.0
2025-04-28 09:50:00,10.99,10.99,10.98,10.99,26722.0,10.99,10.99,10.98,10.99,26722.0
2025-04-28 09:55:00,10.98,10.99,10.92,10.93,375423.0,10.98,10.99,10.92,10.93,375423.0
2025-04-28 10:00:00,10.93,10.96,10.92,10.96,423356.0,10.93,10.96,10.92,10.96,423356.0
2025-04-28 10:05:00,10.95,10.96,10.95,10.96,47642.0,10.95,10.96,10.95,10.96,47642.0
2025-04-28 10:10:00,10.96,10.96,10.95,10.96,77565.0,10.96,10.96,10.95,10.96,77565.0
2025-04-28 10:15:00,10.96,10.96,10.95,10.96,61285.0,10.96,10.96,10.95,10.96,61285.0
2025-04-28 10:20:00,10.96,10.98,10.95,10.97,196929.0,10.96,10.98,10.95,10.97,196929.0
2025-04-28 10:25:00,10.97,10.98,10.96,10.96,138640.0,10.97,10.98,10.96,10.96,138640.0
2025-04-28 10:30:00,10.96,10.97,10.96,10.96,59825.0,10.96,10.97,10.96,10.96,59825.0
2025-04-28 10:35:00,10.96,10.97,10.96,10.96,17034.0,10.96,10.97,10.96,10.96,17034.0
2025-04-28 10:40:00,10.96,10.97,10.96,10.96,83543.0,10.96,10.97,10.96,10.96,83543.0
2025-04-28 10:45:00,10.96,10.97,10.95,10.96,90978.0,10.96,10.97,10.95,10.96,90978.0
2025-04-28 10:50:00,10.96,10.96,10.95,10.96,98067.0,10.96,10.96,10.95,10.96,98067.0
2025-04-28 10:55:00,10.96,10.96,10.95,10.96,73095.0,10.96,10.96,10.95,10.96,73095.0
2025-04-28 11:00:00,10.96,10.96,10.95,10.96,14478.0,10.96,10.96,10.95,10.96,14478.0
2025-04-28 11:05:00,10.95,10.96,10.95,10.95,23759.0,10.95,10.96,10.95,10.95,23759.0
2025-04-28 11:10:00,10.96,10.96,10.94,10.96,177266.0,10.96,10.96,10.94,10.96,177266.0
2025-04-28 11:15:00,10.96,10.96,10.95,10.96,12027.0,10.96,10.96,10.95,10.96,12027.0
2025-04-28 11:20:00,10.96,10.96,10.95,10.96,14466.0,10.96,10.96,10.95,10.96,14466.0
2025-04-28 11:25:00,10.95,10.96,10.94,10.94,90802.0,10.95,10.96,10.94,10.94,90802.0
2025-04-28 11:30:00,10.94,10.95,10.93,10.94,69906.0,10.94,10.95,10.93,10.94,69906.0
2025-04-28 11:35:00,10.94,10.96,10.93,10.94,164826.0,10.94,10.96,10.93,10.94,164826.0
2025-04-28 11:40:00,10.95,10.96,10.94,10.95,48521.0,10.95,10.96,10.94,10.95,48521.0
2025-04-28 11:45:00,10.96,10.96,10.95,10.96,63798.0,10.96,10.96,10.95,10.96,63798.0
2025-04-28 11:50:00,10.96,10.96,10.95,10.96,58774.0,10.96,10.96,10.95,10.96,58774.0
2025-04-28 11:55:00,10.96,10.96,10.95,10.96,47204.0,10.96,10.96,10.95,10.96,47204.0
2025-04-28 12:00:00,10.96,10.96,10.95,10.96,47843.0,10.96,10.96,10.95,10.96,47843.0
2025-04-28 12:05:00,10.96,10.96,10.95,10.96,57567.0,10.96,10.96,10.95,10.96,57567.0
2025-04-28 12:10:00,10.96,10.96,10.95,10.96,11653.0,10.96,10.96,10.95,10.96,11653.0
2025-04-28 12:15:00,10.96,10.97,10.95,10.96,65290.0,10.96,10.97,10.95,10.96,65290.0
2025-04-28 12:20:00,10.96,10.97,10.95,10.95,91216.0,10.96,10.97,10.95,10.95,91216.0
2025-04-28 12:25:00,10.96,10.96,10.95,10.96,29162.0,10.96,10.96,10.95,10.96,29162.0
2025-04-28 12:30:00,10.96,10.96,10.95,10.96,18153.0,10.96,10.96,10.95,10.96,18153.0
2025-04-28 12:35:00,10.96,10.96,10.94,10.95,189395.0,10.96,10.96,10.94,10.95,189395.0
2025-04-28 12:40:00,10.96,10.96,10.94,10.96,56723.0,10.96,10.96,10.94,10.96,56723.0
2025-04-28 12:45:00,10.96,10.96,10.95,10.96,14080.0,10.96,10.96,10.95,10.96,14080.0
2025-04-28 12:50:00,10.96,10.97,10.95,10.96,93314.0,10.96,10.97,10.95,10.96,93314.0
2025-04-28 12:55:00,10.96,10.96,10.95,10.96,67177.0,10.96,10.96,10.95,10.96,67177.0
2025-04-28 13:00:00,10.96,10.96,10.95,10.96,23126.0,10.96,10.96,10.95,10.96,23126.0
2025-04-28 13:05:00,10.96,10.97,10.95,10.96,29182.0,10.96,10.97,10.95,10.96,29182.0
2025-04-28 13:10:00,10.96,10.97,10.95,10.96,194713.0,10.96,10.97,10.95,10.96,194713.0
2025-04-28 13:15:00,10.96,10.97,10.95,10.96,33693.0,10.96,10.97,10.95,10.96,33693.0
2025-04-28 13:20:00,10.97,10.97,10.96,10.96,22871.0,10.97,10.97,10.96,10.96,22871.0
2025-04-28 13:25:00,10.96,10.97,10.95,10.95,151530.0,10.96,10.97,10.95,10.95,151530.0
2025-04-28 13:30:00,10.96,10.96,10.95,10.96,24577.0,10.96,10.96,10.95,10.96,24577.0
2025-04-28 13:35:00,10.96,10.96,10.95,10.96,47082.0,10.96,10.96,10.95,10.96,47082.0
2025-04-28 13:40:00,10.95,10.98,10.95,10.96,84600.0,10.95,10.98,10.95,10.96,84600.0
2025-04-28 13:45:00,10.96,10.97,10.96,10.96,33018.0,10.96,10.97,10.96,10.96,33018.0
2025-04-28 13:50:00,10.96,10.97,10.96,10.96,29813.0,10.96,10.97,10.96,10.96,29813.0
2025-04-28 13:55:00,10.96,10.97,10.96,10.96,18092.0,10.96,10.97,10.96,10.96,18092.0
2025-04-28 14:00:00,10.96,10.97,10.96,10.97,27144.0,10.96,10.97,10.96,10.97,27144.0
2025-04-28 14:05:00,10.96,10.98,10.96,10.97,92516.0,10.96,10.98,10.96,10.97,92516.0
2025-04-28 14:10:00,10.96,10.97,10.96,10.96,18172.0,10.96,10.97,10.96,10.96,18172.0
2025-04-28 14:15:00,10.97,10.97,10.96,10.97,49244.0,10.97,10.97,10.96,10.97,49244.0
2025-04-28 14:20:00,10.96,10.97,10.96,10.96,94172.0,10.96,10.97,10.96,10.96,94172.0
2025-04-28 14:25:00,10.96,10.98,10.96,10.97,60783.0,10.96,10.98,10.96,10.97,60783.0
2025-04-28 14:30:00,10.97,10.98,10.96,10.96,56018.0,10.97,10.98,10.96,10.96,56018.0
2025-04-28 14:35:00,10.96,10.97,10.96,10.96,46638.0,10.96,10.97,10.96,10.96,46638.0
2025-04-28 14:40:00,10.96,10.97,10.96,10.96,25829.0,10.96,10.97,10.96,10.96,25829.0
2025-04-28 14:45:00,10.96,10.97,10.96,10.96,10640.0,10.96,10.97,10.96,10.96,10640.0
2025-04-28 14:50:00,10.96,10.97,10.96,10.96,47647.0,10.96,10.97,10.96,10.96,47647.0
2025-04-28 14:55:00,10.96,10.97,10.96,10.96,28367.0,10.96,10.97,10.96,10.96,28367.0
2025-04-28 15:00:00,10.96,10.98,10.96,10.97,226997.0,10.96,10.98,10.96,10.97,226997.0
2025-04-28 15:05:00,10.97,10.98,10.96,10.96,63670.0,10.97,10.98,10.96,10.96,63670.0
2025-04-28 15:10:00,10.96,10.97,10.96,10.96,123854.0,10.96,10.97,10.96,10.96,123854.0
2025-04-28 15:15:00,10.96,10.97,10.96,10.96,20285.0,10.96,10.97,10.96,10.96,20285.0
2025-04-28 15:20:00,10.96,10.97,10.96,10.96,19061.0,10.96,10.97,10.96,10.96,19061.0
2025-04-28 15:25:00,10.96,10.97,10.95,10.96,70372.0,10.96,10.97,10.95,10.96,70372.0
2025-04-28 15:30:00,10.96,10.96,10.95,10.96,70299.0,10.96,10.96,10.95,10.96,70299.0
2025-04-28 15:35:00,10.96,10.96,10.95,10.96,105968.0,10.96,10.96,10.95,10.96,105968.0
2025-04-28 15:40:00,10.95,10.97,10.95,10.96,71479.0,10.95,10.97,10.95,10.96,71479.0
2025-04-28 15:45:00,10.96,10.97,10.96,10.96,141271.0,10.96,10.97,10.96,10.96,141271.0
2025-04-28 15:50:00,10.96,10.97,10.95,10.96,268305.0,10.96,10.97,10.95,10.96,268305.0
2025-04-28 15:55:00,10.96,10.98,10.95,10.96,514448.0,10.96,10.98,10.95,10.96,514448.0
2025-04-29 09:30:00,10.96,10.99,10.94,10.99,212364.0,10.96,10.99,10.94,10.99,212364.0
2025-04-29 09:35:00,10.99,11.02,10.98,11.0,173626.0,10.99,11.02,10.98,11.0,173626.0
2025-04-29 09:40:00,11.01,11.02,10.98,10.99,208446.0,11.01,11.02,10.98,10.99,208446.0
2025-04-29 09:45:00,10.99,10.99,10.97,10.97,70339.0,10.99,10.99,10.97,10.97,70339.0
2025-04-29 09:50:00,10.97,11.0,10.97,10.99,193618.0,10.97,11.0,10.97,10.99,193618.0
2025-04-29 09:55:00,10.99,10.99,10.97,10.97,36986.0,10.99,10.99,10.97,10.97,36986.0
2025-04-29 10:00:00,10.97,10.99,10.95,10.97,134889.0,10.97,10.99,10.95,10.97,134889.0
2025-04-29 10:05:00,10.97,10.98,10.96,10.96,65604.0,10.97,10.98,10.96,10.96,65604.0
2025-04-29 10:10:00,10.96,10.97,10.95,10.96,113961.0,10.96,10.97,10.95,10.96,113961.0
2025-04-29 10:15:00,10.96,10.96,10.94,10.95,139700.0,10.96,10.96,10.94,10.95,139700.0
2025-04-29 10:20:00,10.94,10.95,10.94,10.95,27309.0,10.94,10.95,10.94,10.95,27309.0
2025-04-29 10:25:00,10.95,10.96,10.94,10.95,57015.0,10.95,10.96,10.94,10.95,57015.0
2025-04-29 10:30:00,10.96,10.97,10.95,10.96,19855.0,10.96,10.97,10.95,10.96,19855.0
2025-04-29 10:35:00,10.97,10.97,10.96,10.96,14109.0,10.97,10.97,10.96,10.96,14109.0
2025-04-29 10:40:00,10.96,10.97,10.96,10.96,15335.0,10.96,10.97,10.96,10.96,15335.0
2025-04-29 10:45:00,10.96,10.97,10.96,10.96,31016.0,10.96,10.97,10.96,10.96,31016.0
2025-04-29 10:50:00,10.96,10.97,10.96,10.97,19343.0,10.96,10.97,10.96,10.97,19343.0
2025-04-29 10:55:00,10.96,10.99,10.96,10.98,73966.0,10.96,10.99,10.96,10.98,73966.0
2025-04-29 11:00:00,10.97,10.98,10.97,10.97,15972.0,10.97,10.98,10.97,10.97,15972.0
2025-04-29 11:05:00,10.97,10.98,10.97,10.97,16168.0,10.97,10.98,10.97,10.97,16168.0
2025-04-29 11:10:00,10.97,10.98,10.97,10.98,33834.0,10.97,10.98,10.97,10.98,33834.0
2025-04-29 11:15:00,10.98,10.98,10.96,10.97,78717.0,10.98,10.98,10.96,10.97,78717.0
2025-04-29 11:20:00,10.96,10.98,10.96,10.97,40046.0,10.96,10.98,10.96,10.97,40046.0
2025-04-29 11:25:00,10.97,11.0,10.97,11.0,77293.0,10.97,11.0,10.97,11.0,77293.0
2025-04-29 11:30:00,11.0,11.0,10.98,10.99,125234.0,11.0,11.0,10.98,10.99,125234.0
2025-04-29 11:35:00,10.99,10.99,10.95,10.96,193615.0,10.99,10.99,10.95,10.96,193615.0
2025-04-29 11:40:00,10.96,10.96,10.95,10.96,45842.0,10.96,10.96,10.95,10.96,45842.0
2025-04-29 11:45:00,10.96,10.97,10.92,10.93,181020.0,10.96,10.97,10.92,10.93,181020.0
2025-04-29 11:50:00,10.93,10.93,10.92,10.93,201072.0,10.93,10.93,10.92,10.93,201072.0
2025-04-29 11:55:00,10.93,10.94,10.92,10.94,71791.0,10.93,10.94,10.92,10.94,71791.0
2025-04-29 12:00:00,10.94,10.94,10.93,10.94,5334.0,10.94,10.94,10.93,10.94,5334.0
2025-04-29 12:05:00,10.94,10.95,10.93,10.95,59930.0,10.94,10.95,10.93,10.95,59930.0
2025-04-29 12:10:00,10.95,10.95,10.94,10.95,19982.0,10.95,10.95,10.94,10.95,19982.0
2025-04-29 12:15:00,10.95,10.95,10.94,10.95,27081.0,10.95,10.95,10.94,10.95,27081.0
2025-04-29 12:20:00,10.95,10.95,10.94,10.95,79859.0,10.95,10.95,10.94,10.95,79859.0
2025-04-29 12:25:00,10.95,10.95,10.94,10.95,12095.0,10.95,10.95,10.94,10.95,12095.0
2025-04-29 12:30:00,10.95,10.95,10.94,10.95,59035.0,10.95,10.95,10.94,10.95,59035.0
2025-04-29 12:35:00,10.95,10.95,10.94,10.95,30632.0,10.95,10.95,10.94,10.95,30632.0
2025-04-29 12:40:00,10.95,10.95,10.94,10.95,12054.0,10.95,10.95,10.94,10.95,12054.0
2025-04-29 12:45:00,10.95,10.96,10.94,10.95,77549.0,10.95,10.96,10.94,10.95,77549.0
2025-04-29 12:50:00,10.95,10.96,10.94,10.95,63039.0,10.95,10.96,10.94,10.95,63039.0
2025-04-29 12:55:00,10.95,10.96,10.94,10.94,50111.0,10.95,10.96,10.94,10.94,50111.0
2025-04-29 13:00:00,10.95,10.95,10.94,10.95,38791.0,10.95,10.95,10.94,10.95,38791.0
2025-04-29 13:05:00,10.95,10.95,10.94,10.95,4685.0,10.95,10.95,10.94,10.95,4685.0
2025-04-29 13:10:00,10.95,10.95,10.94,10.95,6689.0,10.95,10.95,10.94,10.95,6689.0
2025-04-29 13:15:00,10.95,10.96,10.94,10.96,82858.0,10.95,10.96,10.94,10.96,82858.0
2025-04-29 13:20:00,10.96,10.96,10.95,10.95,13629.0,10.96,10.96,10.95,10.95,13629.0
2025-04-29 13:25:00,10.96,10.96,10.95,10.96,4500.0,10.96,10.96,10.95,10.96,4500.0
2025-04-29 13:30:00,10.96,10.97,10.95,10.96,35927.0,10.96,10.97,10.95,10.96,35927.0
2025-04-29 13:35:00,10.96,10.97,10.95,10.96,87318.0,10.96,10.97,10.95,10.96,87318.0
2025-04-29 13:40:00,10.96,10.98,10.96,10.96,47783.0,10.96,10.98,10.96,10.96,47783.0
2025-04-29 13:45:00,10.97,10.98,10.96,10.97,34700.0,10.97,10.98,10.96,10.97,34700.0
2025-04-29 13:50:00,10.97,10.98,10.95,10.96,48061.0,10.97,10.98,10.95,10.96,48061.0
2025-04-29 13:55:00,10.96,10.97,10.95,10.96,36131.0,10.96,10.97,10.95,10.96,36131.0
2025-04-29 14:00:00,10.96,10.97,10.96,10.97,23784.0,10.96,10.97,10.96,10.97,23784.0
2025-04-29 14:05:00,10.97,10.98,10.97,10.97,49947.0,10.97,10.98,10.97,10.97,49947.0
2025-04-29 14:10:00,10.97,10.98,10.97,10.97,39141.0,10.97,10.98,10.97,10.97,39141.0
2025-04-29 14:15:00,10.97,10.98,10.96,10.96,64089.0,10.97,10.98,10.96,10.96,64089.0
2025-04-29 14:20:00,10.96,10.97,10.96,10.96,12331.0,10.96,10.97,10.96,10.96,12331.0
2025-04-29 14:25:00,10.96,10.97,10.95,10.96,69444.0,10.96,10.97,10.95,10.96,69444.0
2025-04-29 14:30:00,10.96,10.97,10.96,10.97,6574.0,10.96,10.97,10.96,10.97,6574.0
2025-04-29 14:35:00,10.96,10.97,10.96,10.97,7489.0,10.96,10.97,10.96,10.97,7489.0
2025-04-29 14:40:00,10.96,10.97,10.96,10.96,40739.0,10.96,10.97,10.96,10.96,40739.0
2025-04-29 14:45:00,10.96,10.97,10.96,10.96,14859.0,10.96,10.97,10.96,10.96,14859.0
2025-04-29 14:50:00,10.96,10.97,10.96,10.97,120548.0,10.96,10.97,10.96,10.97,120548.0
2025-04-29 14:55:00,10.96,10.97,10.93,10.96,339041.0,10.96,10.97,10.93,10.96,339041.0
2025-04-29 15:00:00,10.95,10.96,10.94,10.95,74123.0,10.95,10.96,10.94,10.95,74123.0
2025-04-29 15:05:00,10.95,10.95,10.94,10.95,17052.0,10.95,10.95,10.94,10.95,17052.0
2025-04-29 15:10:00,10.95,10.96,10.94,10.96,19670.0,10.95,10.96,10.94,10.96,19670.0
2025-04-29 15:15:00,10.96,10.96,10.95,10.96,65515.0,10.96,10.96,10.95,10.96,65515.0
2025-04-29 15:20:00,10.96,10.96,10.95,10.96,17993.0,10.96,10.96,10.95,10.96,17993.0
2025-04-29 15:25:00,10.96,10.96,10.94,10.95,68256.0,10.96,10.96,10.94,10.95,68256.0
2025-04-29 15:30:00,10.95,10.95,10.94,10.95,20945.0,10.95,10.95,10.94,10.95,20945.0
2025-04-29 15:35:00,10.95,10.95,10.94,10.95,87337.0,10.95,10.95,10.94,10.95,87337.0
2025-04-29 15:40:00,10.95,10.95,10.94,10.95,188916.0,10.95,10.95,10.94,10.95,188916.0
2025-04-29 15:45:00,10.95,10.95,10.93,10.95,204383.0,10.95,10.95,10.93,10.95,204383.0
2025-04-29 15:50:00,10.95,10.96,10.91,10.93,420145.0,10.95,10.96,10.91,10.93,420145.0
2025-04-29 15:55:00,10.93,10.94,10.9,10.91,1410861.0,10.93,10.94,10.9,10.91,1410861.0
2025-04-30 09:30:00,10.91,10.96,10.91,10.94,148257.0,10.91,10.96,10.91,10.94,148257.0
2025-04-30 09:35:00,10.95,10.96,10.93,10.94,52565.0,10.95,10.96,10.93,10.94,52565.0
2025-04-30 09:40:00,10.94,10.94,10.91,10.92,51339.0,10.94,10.94,10.91,10.92,51339.0
2025-04-30 09:45:00,10.92,10.92,10.91,10.91,15720.0,10.92,10.92,10.91,10.91,15720.0
2025-04-30 09:50:00,10.92,10.92,10.91,10.92,24164.0,10.92,10.92,10.91,10.92,24164.0
2025-04-30 09:55:00,10.91,10.92,10.91,10.92,34917.0,10.91,10.92,10.91,10.92,34917.0
2025-04-30 10:00:00,10.91,10.94,10.91,10.92,49720.0,10.91,10.94,10.91,10.92,49720.0
2025-04-30 10:05:00,10.92,10.93,10.91,10.93,39102.0,10.92,10.93,10.91,10.93,39102.0
2025-04-30 10:10:00,10.92,10.93,10.91,10.93,32284.0,10.92,10.93,10.91,10.93,32284.0
2025-04-30 10:15:00,10.93,10.93,10.91,10.92,95657.0,10.93,10.93,10.91,10.92,95657.0
2025-04-30 10:20:00,10.91,10.92,10.91,10.92,18997.0,10.91,10.92,10.91,10.92,18997.0
2025-04-30 10:25:00,10.91,10.93,10.91,10.91,45376.0,10.91,10.93,10.91,10.91,45376.0
2025-04-30 10:30:00,10.91,10.94,10.91,10.94,128143.0,10.91,10.94,10.91,10.94,128143.0
2025-04-30 10:35:00,10.93,10.93,10.92,10.93,42318.0,10.93,10.93,10.92,10.93,42318.0
2025-04-30 10:40:00,10.93,10.94,10.92,10.94,29054.0,10.93,10.94,10.92,10.94,29054.0
2025-04-30 10:45:00,10.93,10.93,10.92,10.93,27811.0,10.93,10.93,10.92,10.93,27811.0
2025-04-30 10:50:00,10.93,10.95,10.92,10.94,72176.0,10.93,10.95,10.92,10.94,72176.0
2025-04-30 10:55:00,10.93,10.95,10.93,10.93,31446.0,10.93,10.95,10.93,10.93,31446.0
2025-04-30 11:00:00,10.93,10.94,10.92,10.94,65938.0,10.93,10.94,10.92,10.94,65938.0
2025-04-30 11:05:00,10.94,10.95,10.93,10.95,48072.0,10.94,10.95,10.93,10.95,48072.0
2025-04-30 11:10:00,10.95,10.97,10.94,10.95,67163.0,10.95,10.97,10.94,10.95,67163.0
2025-04-30 11:15:00,10.96,10.96,10.94,10.95,166142.0,10.96,10.96,10.94,10.95,166142.0
2025-04-30 11:20:00,10.95,10.96,10.94,10.95,70438.0,10.95,10.96,10.94,10.95,70438.0
2025-04-30 11:25:00,10.95,10.96,10.94,10.95,47375.0,10.95,10.96,10.94,10.95,47375.0
2025-04-30 11:30:00,10.95,10.96,10.94,10.95,36009.0,10.95,10.96,10.94,10.95,36009.0
2025-04-30 11:35:00,10.95,10.96,10.95,10.95,16031.0,10.95,10.96,10.95,10.95,16031.0
2025-04-30 11:40:00,10.96,10.96,10.95,10.96,35577.0,10.96,10.96,10.95,10.96,35577.0
2025-04-30 11:45:00,10.96,10.96,10.95,10.96,16222.0,10.96,10.96,10.95,10.96,16222.0
2025-04-30 11:50:00,10.96,10.98,10.95,10.96,58237.0,10.96,10.98,10.95,10.96,58237.0
2025-04-30 11:55:00,10.96,10.98,10.96,10.96,59135.0,10.96,10.98,10.96,10.96,59135.0
2025-04-30 12:00:00,10.96,10.97,10.96,10.96,8080.0,10.96,10.97,10.96,10.96,8080.0
2025-04-30 12:05:00,10.96,10.97,10.95,10.96,74724.0,10.96,10.97,10.95,10.96,74724.0
2025-04-30 12:10:00,10.96,10.96,10.94,10.95,20539.0,10.96,10.96,10.94,10.95,20539.0
2025-04-30 12:15:00,10.95,10.95,10.94,10.95,25725.0,10.95,10.95,10.94,10.95,25725.0
2025-04-30 12:20:00,10.95,10.95,10.93,10.94,33717.0,10.95,10.95,10.93,10.94,33717.0
2025-04-30 12:25:00,10.94,10.95,10.93,10.95,28882.0,10.94,10.95,10.93,10.95,28882.0
2025-04-30 12:30:00,10.95,10.95,10.94,10.95,8979.0,10.95,10.95,10.94,10.95,8979.0
2025-04-30 12:35:00,10.95,10.96,10.94,10.96,92637.0,10.95,10.96,10.94,10.96,92637.0
2025-04-30 12:40:00,10.96,10.97,10.95,10.96,71522.0,10.96,10.97,10.95,10.96,71522.0
2025-04-30 12:45:00,10.96,10.97,10.96,10.97,13675.0,10.96,10.97,10.96,10.97,13675.0
2025-04-30 12:50:00,10.96,10.97,10.96,10.97,20865.0,10.96,10.97,10.96,10.97,20865.0
2025-04-30 12:55:00,10.97,10.97,10.96,10.96,21235.0,10.97,10.97,10.96,10.96,21235.0
2025-04-30 13:00:00,10.96,10.97,10.96,10.96,13891.0,10.96,10.97,10.96,10.96,13891.0
2025-04-30 13:05:00,10.96,10.97,10.96,10.96,22985.0,10.96,10.97,10.96,10.96,22985.0
2025-04-30 13:10:00,10.97,10.97,10.95,10.95,126492.0,10.97,10.97,10.95,10.95,126492.0
2025-04-30 13:15:00,10.96,10.96,10.95,10.96,20081.0,10.96,10.96,10.95,10.96,20081.0
2025-04-30 13:20:00,10.96,10.96,10.95,10.95,37911.0,10.96,10.96,10.95,10.95,37911.0
2025-04-30 13:25:00,10.96,10.96,10.95,10.96,27254.0,10.96,10.96,10.95,10.96,27254.0
2025-04-30 13:30:00,10.96,10.96,10.95,10.96,41454.0,10.96,10.96,10.95,10.96,41454.0
2025-04-30 13:35:00,10.96,10.96,10.94,10.95,93584.0,10.96,10.96,10.94,10.95,93584.0
2025-04-30 13:40:00,10.94,10.97,10.94,10.96,210612.0,10.94,10.97,10.94,10.96,210612.0
2025-04-30 13:45:00,10.96,10.97,10.96,10.96,20775.0,10.96,10.97,10.96,10.96,20775.0
2025-04-30 13:50:00,10.96,10.98,10.96,10.97,61408.0,10.96,10.98,10.96,10.97,61408.0
2025-04-30 13:55:00,10.97,10.98,10.97,10.97,29823.0,10.97,10.98,10.97,10.97,29823.0
2025-04-30 14:00:00,10.97,10.98,10.96,10.96,43551.0,10.97,10.98,10.96,10.96,43551.0
2025-04-30 14:05:00,10.96,10.98,10.95,10.96,115788.0,10.96,10.98,10.95,10.96,115788.0
2025-04-30 14:10:00,10.96,10.97,10.95,10.96,26953.0,10.96,10.97,10.95,10.96,26953.0
2025-04-30 14:15:00,10.96,10.97,10.96,10.96,25216.0,10.96,10.97,10.96,10.96,25216.0
2025-04-30 14:20:00,10.96,10.97,10.96,10.96,23138.0,10.96,10.97,10.96,10.96,23138.0
2025-04-30 14:25:00,10.96,10.97,10.95,10.96,46573.0,10.96,10.97,10.95,10.96,46573.0
2025-04-30 14:30:00,10.96,10.96,10.95,10.96,16126.0,10.96,10.96,10.95,10.96,16126.0
2025-04-30 14:35:00,10.96,10.96,10.95,10.96,26872.0,10.96,10.96,10.95,10.96,26872.0
2025-04-30 14:40:00,10.96,10.96,10.95,10.96,22458.0,10.96,10.96,10.95,10.96,22458.0
2025-04-30 14:45:00,10.96,10.96,10.95,10.95,16338.0,10.96,10.96,10.95,10.95,16338.0
2025-04-30 14:50:00,10.96,10.96,10.95,10.96,21393.0,10.96,10.96,10.95,10.96,21393.0
2025-04-30 14:55:00,10.95,10.96,10.94,10.95,31064.0,10.95,10.96,10.94,10.95,31064.0
2025-04-30 15:00:00,10.95,10.95,10.94,10.95,33811.0,10.95,10.95,10.94,10.95,33811.0
2025-04-30 15:05:00,10.95,10.95,10.94,10.94,32787.0,10.95,10.95,10.94,10.94,32787.0
2025-04-30 15:10:00,10.94,10.95,10.93,10.95,77848.0,10.94,10.95,10.93,10.95,77848.0
2025-04-30 15:15:00,10.95,10.95,10.94,10.95,30348.0,10.95,10.95,10.94,10.95,30348.0
2025-04-30 15:20:00,10.95,10.96,10.94,10.95,39938.0,10.95,10.96,10.94,10.95,39938.0
2025-04-30 15:25:00,10.96,10.96,10.95,10.95,60752.0,10.96,10.96,10.95,10.95,60752.0
2025-04-30 15:30:00,10.96,10.96,10.95,10.96,40790.0,10.96,10.96,10.95,10.96,40790.0
2025-04-30 15:35:00,10.96,10.96,10.95,10.96,47327.0,10.96,10.96,10.95,10.96,47327.0
2025-04-30 15:40:00,10.96,10.97,10.95,10.96,62171.0,10.96,10.97,10.95,10.96,62171.0
2025-04-30 15:45:00,10.96,10.99,10.96,10.97,160048.0,10.96,10.99,10.96,10.97,160048.0
2025-04-30 15:50:00,10.98,10.98,10.97,10.97,163082.0,10.98,10.98,10.97,10.97,163082.0
2025-04-30 15:55:00,10.97,10.98,10.95,10.95,505645.0,10.97,10.98,10.95,10.95,505645.0
2025-05-01 09:30:00,10.94,10.97,10.92,10.96,229219.0,10.94,10.97,10.92,10.96,229219.0
2025-05-01 09:35:00,10.96,10.99,10.94,10.98,183962.0,10.96,10.99,10.94,10.98,183962.0
2025-05-01 09:40:00,10.99,10.99,10.98,10.99,51179.0,10.99,10.99,10.98,10.99,51179.0
2025-05-01 09:45:00,10.98,10.99,10.98,10.99,174231.0,10.98,10.99,10.98,10.99,174231.0
2025-05-01 09:50:00,10.99,10.99,10.98,10.99,46662.0,10.99,10.99,10.98,10.99,46662.0
2025-05-01 09:55:00,10.99,10.99,10.97,10.97,191445.0,10.99,10.99,10.97,10.97,191445.0
2025-05-01 10:00:00,10.97,10.98,10.94,10.94,189205.0,10.97,10.98,10.94,10.94,189205.0
2025-05-01 10:05:00,10.95,10.95,10.94,10.95,27292.0,10.95,10.95,10.94,10.95,27292.0
2025-05-01 10:10:00,10.95,10.95,10.94,10.95,125006.0,10.95,10.95,10.94,10.95,125006.0
2025-05-01 10:15:00,10.95,10.95,10.93,10.93,57833.0,10.95,10.95,10.93,10.93,57833.0
2025-05-01 10:20:00,10.94,10.94,10.93,10.93,22788.0,10.94,10.94,10.93,10.93,22788.0
2025-05-01 10:25:00,10.93,10.95,10.93,10.95,47508.0,10.93,10.95,10.93,10.95,47508.0
2025-05-01 10:30:00,10.95,10.95,10.93,10.95,102543.0,10.95,10.95,10.93,10.95,102543.0
2025-05-01 10:35:00,10.94,10.95,10.94,10.95,356867.0,10.94,10.95,10.94,10.95,356867.0
2025-05-01 10:40:00,10.95,10.97,10.94,10.96,263242.0,10.95,10.97,10.94,10.96,263242.0
2025-05-01 10:45:00,10.96,10.97,10.94,10.96,118188.0,10.96,10.97,10.94,10.96,118188.0
2025-05-01 10:50:00,10.96,10.98,10.96,10.96,121317.0,10.96,10.98,10.96,10.96,121317.0
2025-05-01 10:55:00,10.96,10.96,10.95,10.95,74057.0,10.96,10.96,10.95,10.95,74057.0
2025-05-01 11:00:00,10.96,10.96,10.95,10.96,23451.0,10.96,10.96,10.95,10.96,23451.0
2025-05-01 11:05:00,10.96,10.96,10.95,10.96,9098.0,10.96,10.96,10.95,10.96,9098.0
2025-05-01 11:10:00,10.96,10.96,10.95,10.96,9944.0,10.96,10.96,10.95,10.96,9944.0
2025-05-01 11:15:00,10.96,10.96,10.95,10.96,16886.0,10.96,10.96,10.95,10.96,16886.0
2025-05-01 11:20:00,10.96,10.96,10.95,10.96,22645.0,10.96,10.96,10.95,10.96,22645.0
2025-05-01 11:25:00,10.96,10.97,10.95,10.96,35339.0,10.96,10.97,10.95,10.96,35339.0
2025-05-01 11:30:00,10.96,10.97,10.96,10.96,50377.0,10.96,10.97,10.96,10.96,50377.0
2025-05-01 11:35:00,10.97,10.98,10.96,10.97,57218.0,10.97,10.98,10.96,10.97,57218.0
2025-05-01 11:40:00,10.96,10.97,10.95,10.96,82718.0,10.96,10.97,10.95,10.96,82718.0
2025-05-01 11:45:00,10.96,10.96,10.95,10.96,10089.0,10.96,10.96,10.95,10.96,10089.0
2025-05-01 11:50:00,10.96,10.96,10.95,10.95,191185.0,10.96,10.96,10.95,10.95,191185.0
2025-05-01 11:55:00,10.95,10.95,10.93,10.94,138024.0,10.95,10.95,10.93,10.94,138024.0
2025-05-01 12:00:00,10.94,10.94,10.93,10.94,70202.0,10.94,10.94,10.93,10.94,70202.0
2025-05-01 12:05:00,10.94,10.95,10.93,10.95,46333.0,10.94,10.95,10.93,10.95,46333.0
2025-05-01 12:10:00,10.95,10.95,10.93,10.95,56085.0,10.95,10.95,10.93,10.95,56085.0
2025-05-01 12:15:00,10.95,10.95,10.94,10.95,64499.0,10.95,10.95,10.94,10.95,64499.0
2025-05-01 12:20:00,10.95,10.95,10.94,10.95,12469.0,10.95,10.95,10.94,10.95,12469.0
2025-05-01 12:25:00,10.95,10.95,10.94,10.95,87526.0,10.95,10.95,10.94,10.95,87526.0
2025-05-01 12:30:00,10.95,10.95,10.94,10.95,35643.0,10.95,10.95,10.94,10.95,35643.0
2025-05-01 12:35:00,10.95,10.95,10.94,10.95,11022.0,10.95,10.95,10.94,10.95,11022.0
2025-05-01 12:40:00,10.95,10.95,10.93,10.95,58269.0,10.95,10.95,10.93,10.95,58269.0
2025-05-01 12:45:00,10.95,10.95,10.94,10.94,10580.0,10.95,10.95,10.94,10.94,10580.0
2025-05-01 12:50:00,10.94,10.95,10.94,10.95,7744.0,10.94,10.95,10.94,10.95,7744.0
2025-05-01 12:55:00,10.95,10.95,10.94,10.95,11221.0,10.95,10.95,10.94,10.95,11221.0
2025-05-01 13:00:00,10.95,10.95,10.94,10.95,10373.0,10.95,10.95,10.94,10.95,10373.0
2025-05-01 13:05:00,10.95,10.95,10.94,10.95,7641.0,10.95,10.95,10.94,10.95,7641.0
2025-05-01 13:10:00,10.95,10.95,10.94,10.95,50040.0,10.95,10.95,10.94,10.95,50040.0
2025-05-01 13:15:00,10.95,10.95,10.94,10.95,30723.0,10.95,10.95,10.94,10.95,30723.0
2025-05-01 13:20:00,10.95,10.95,10.94,10.95,37694.0,10.95,10.95,10.94,10.95,37694.0
2025-05-01 13:25:00,10.94,10.95,10.94,10.95,16253.0,10.94,10.95,10.94,10.95,16253.0
2025-05-01 13:30:00,10.95,10.95,10.94,10.95,12777.0,10.95,10.95,10.94,10.95,12777.0
2025-05-01 13:35:00,10.95,10.95,10.94,10.94,166016.0,10.95,10.95,10.94,10.94,166016.0
2025-05-01 13:40:00,10.95,10.95,10.93,10.94,126010.0,10.95,10.95,10.93,10.94,126010.0
2025-05-01 13:45:00,10.94,10.94,10.93,10.94,17599.0,10.94,10.94,10.93,10.94,17599.0
2025-05-01 13:50:00,10.94,10.94,10.93,10.94,13616.0,10.94,10.94,10.93,10.94,13616.0
2025-05-01 13:55:00,10.94,10.94,10.93,10.94,64762.0,10.94,10.94,10.93,10.94,64762.0
2025-05-01 14:00:00,10.94,10.95,10.93,10.95,48657.0,10.94,10.95,10.93,10.95,48657.0
2025-05-01 14:05:00,10.95,10.95,10.94,10.95,6638.0,10.95,10.95,10.94,10.95,6638.0
2025-05-01 14:10:00,10.95,10.95,10.94,10.95,24234.0,10.95,10.95,10.94,10.95,24234.0
2025-05-01 14:15:00,10.95,10.95,10.94,10.95,141159.0,10.95,10.95,10.94,10.95,141159.0
2025-05-01 14:20:00,10.95,10.95,10.93,10.94,72981.0,10.95,10.95,10.93,10.94,72981.0
2025-05-01 14:25:00,10.94,10.94,10.93,10.94,75888.0,10.94,10.94,10.93,10.94,75888.0
2025-05-01 14:30:00,10.94,10.94,10.93,10.94,36428.0,10.94,10.94,10.93,10.94,36428.0
2025-05-01 14:35:00,10.94,10.94,10.93,10.93,12391.0,10.94,10.94,10.93,10.93,12391.0
2025-05-01 14:40:00,10.94,10.95,10.93,10.95,159622.0,10.94,10.95,10.93,10.95,159622.0
2025-05-01 14:45:00,10.95,10.95,10.93,10.94,39895.0,10.95,10.95,10.93,10.94,39895.0
2025-05-01 14:50:00,10.94,10.94,10.93,10.94,8118.0,10.94,10.94,10.93,10.94,8118.0
2025-05-01 14:55:00,10.94,10.94,10.93,10.94,22750.0,10.94,10.94,10.93,10.94,22750.0
2025-05-01 15:00:00,10.94,10.94,10.93,10.94,62215.0,10.94,10.94,10.93,10.94,62215.0
2025-05-01 15:05:00,10.94,10.94,10.93,10.94,29639.0,10.94,10.94,10.93,10.94,29639.0
2025-05-01 15:10:00,10.93,10.94,10.93,10.93,155587.0,10.93,10.94,10.93,10.93,155587.0
2025-05-01 15:15:00,10.93,10.94,10.93,10.94,43581.0,10.93,10.94,10.93,10.94,43581.0
2025-05-01 15:20:00,10.93,10.94,10.93,10.94,22867.0,10.93,10.94,10.93,10.94,22867.0
2025-05-01 15:25:00,10.93,10.94,10.93,10.94,32010.0,10.93,10.94,10.93,10.94,32010.0
2025-05-01 15:30:00,10.94,10.94,10.93,10.94,21943.0,10.94,10.94,10.93,10.94,21943.0
2025-05-01 15:35:00,10.94,10.94,10.93,10.94,47324.0,10.94,10.94,10.93,10.94,47324.0
2025-05-01 15:40:00,10.94,10.94,10.93,10.94,64616.0,10.94,10.94,10.93,10.94,64616.0
2025-05-01 15:45:00,10.93,10.94,10.93,10.94,174433.0,10.93,10.94,10.93,10.94,174433.0
2025-05-01 15:50:00,10.94,10.94,10.93,10.94,190293.0,10.94,10.94,10.93,10.94,190293.0
2025-05-01 15:55:00,10.94,10.94,10.92,10.92,635657.0,10.94,10.94,10.92,10.92,635657.0
2025-05-02 09:30:00,10.96,10.97,10.95,10.96,111771.0,10.96,10.97,10.95,10.96,111771.0
2025-05-02 09:35:00,10.96,10.97,10.95,10.96,115393.0,10.96,10.97,10.95,10.96,115393.0
2025-05-02 09:40:00,10.97,10.97,10.96,10.96,26321.0,10.97,10.97,10.96,10.96,26321.0
2025-05-02 09:45:00,10.96,10.97,10.94,10.95,158156.0,10.96,10.97,10.94,10.95,158156.0
2025-05-02 09:50:00,10.94,10.95,10.92,10.94,80617.0,10.94,10.95,10.92,10.94,80617.0
2025-05-02 09:55:00,10.94,10.94,10.93,10.94,16631.0,10.94,10.94,10.93,10.94,16631.0
2025-05-02 10:00:00,10.94,10.94,10.92,10.94,57995.0,10.94,10.94,10.92,10.94,57995.0
2025-05-02 10:05:00,10.94,10.94,10.93,10.94,24633.0,10.94,10.94,10.93,10.94,24633.0
2025-05-02 10:10:00,10.94,10.94,10.93,10.94,36752.0,10.94,10.94,10.93,10.94,36752.0
2025-05-02 10:15:00,10.94,10.95,10.93,10.94,44484.0,10.94,10.95,10.93,10.94,44484.0
2025-05-02 10:20:00,10.94,10.94,10.93,10.94,25659.0,10.94,10.94,10.93,10.94,25659.0
2025-05-02 10:25:00,10.93,10.94,10.93,10.94,40832.0,10.93,10.94,10.93,10.94,40832.0
2025-05-02 10:30:00,10.93,10.94,10.93,10.93,46603.0,10.93,10.94,10.93,10.93,46603.0
2025-05-02 10:35:00,10.94,10.94,10.92,10.93,30303.0,10.94,10.94,10.92,10.93,30303.0
2025-05-02 10:40:00,10.93,10.93,10.92,10.93,8600.0,10.93,10.93,10.92,10.93,8600.0
2025-05-02 10:45:00,10.93,10.94,10.92,10.94,44973.0,10.93,10.94,10.92,10.94,44973.0
2025-05-02 10:50:00,10.94,10.94,10.93,10.93,6423.0,10.94,10.94,10.93,10.93,6423.0
2025-05-02 10:55:00,10.94,10.94,10.93,10.94,6152.0,10.94,10.94,10.93,10.94,6152.0
2025-05-02 11:00:00,10.94,10.94,10.93,10.94,7593.0,10.94,10.94,10.93,10.94,7593.0
2025-05-02 11:05:00,10.93,10.94,10.93,10.94,13222.0,10.93,10.94,10.93,10.94,13222.0
2025-05-02 11:10:00,10.93,10.94,10.93,10.94,16828.0,10.93,10.94,10.93,10.94,16828.0
2025-05-02 11:15:00,10.94,10.94,10.92,10.93,96030.0,10.94,10.94,10.92,10.93,96030.0
2025-05-02 11:20:00,10.92,10.93,10.92,10.93,29351.0,10.92,10.93,10.92,10.93,29351.0
2025-05-02 11:25:00,10.93,10.93,10.92,10.92,17059.0,10.93,10.93,10.92,10.92,17059.0
2025-05-02 11:30:00,10.93,10.94,10.92,10.94,65023.0,10.93,10.94,10.92,10.94,65023.0
2025-05-02 11:35:00,10.94,10.94,10.93,10.94,8193.0,10.94,10.94,10.93,10.94,8193.0
2025-05-02 11:40:00,10.94,10.94,10.93,10.94,9478.0,10.94,10.94,10.93,10.94,9478.0
2025-05-02 11:45:00,10.94,10.94,10.93,10.94,30787.0,10.94,10.94,10.93,10.94,30787.0
2025-05-02 11:50:00,10.94,10.94,10.92,10.93,1435100.0,10.94,10.94,10.92,10.93,1435100.0
2025-05-02 11:55:00,10.93,10.94,10.92,10.94,262735.0,10.93,10.94,10.92,10.94,262735.0
2025-05-02 12:00:00,10.94,10.95,10.93,10.94,86836.0,10.94,10.95,10.93,10.94,86836.0
2025-05-02 12:05:00,10.94,10.95,10.94,10.95,25176.0,10.94,10.95,10.94,10.95,25176.0
2025-05-02 12:10:00,10.95,10.95,10.94,10.95,14054.0,10.95,10.95,10.94,10.95,14054.0
2025-05-02 12:15:00,10.95,10.95,10.94,10.95,45163.0,10.95,10.95,10.94,10.95,45163.0
2025-05-02 12:20:00,10.95,10.95,10.94,10.95,17715.0,10.95,10.95,10.94,10.95,17715.0
2025-05-02 12:25:00,10.95,10.95,10.94,10.95,4302.0,10.95,10.95,10.94,10.95,4302.0
2025-05-02 12:30:00,10.95,10.95,10.94,10.95,33464.0,10.95,10.95,10.94,10.95,33464.0
2025-05-02 12:35:00,10.95,10.95,10.94,10.95,95360.0,10.95,10.95,10.94,10.95,95360.0
2025-05-02 12:40:00,10.95,10.95,10.94,10.95,18870.0,10.95,10.95,10.94,10.95,18870.0
2025-05-02 12:45:00,10.95,10.95,10.94,10.95,19280.0,10.95,10.95,10.94,10.95,19280.0
2025-05-02 12:50:00,10.95,10.95,10.94,10.95,20497.0,10.95,10.95,10.94,10.95,20497.0
2025-05-02 12:55:00,10.95,10.95,10.94,10.95,10441.0,10.95,10.95,10.94,10.95,10441.0
2025-05-02 13:00:00,10.95,10.95,10.94,10.95,8485.0,10.95,10.95,10.94,10.95,8485.0
2025-05-02 13:05:00,10.95,10.95,10.94,10.95,61132.0,10.95,10.95,10.94,10.95,61132.0
2025-05-02 13:10:00,10.95,10.95,10.94,10.95,37572.0,10.95,10.95,10.94,10.95,37572.0
2025-05-02 13:15:00,10.95,10.95,10.94,10.95,13706.0,10.95,10.95,10.94,10.95,13706.0
2025-05-02 13:20:00,10.95,10.95,10.94,10.95,20302.0,10.95,10.95,10.94,10.95,20302.0
2025-05-02 13:25:00,10.95,10.95,10.94,10.95,16048.0,10.95,10.95,10.94,10.95,16048.0
2025-05-02 13:30:00,10.95,10.95,10.94,10.95,13296.0,10.95,10.95,10.94,10.95,13296.0
2025-05-02 13:35:00,10.95,10.95,10.94,10.95,32137.0,10.95,10.95,10.94,10.95,32137.0
2025-05-02 13:40:00,10.95,10.95,10.94,10.95,25309.0,10.95,10.95,10.94,10.95,25309.0
2025-05-02 13:45:00,10.94,10.95,10.94,10.95,28809.0,10.94,10.95,10.94,10.95,28809.0
2025-05-02 13:50:00,10.95,10.95,10.94,10.94,34087.0,10.95,10.95,10.94,10.94,34087.0
2025-05-02 13:55:00,10.95,10.95,10.94,10.95,24698.0,10.95,10.95,10.94,10.95,24698.0
2025-05-02 14:00:00,10.95,10.95,10.94,10.95,19835.0,10.95,10.95,10.94,10.95,19835.0
2025-05-02 14:05:00,10.94,10.95,10.94,10.95,18564.0,10.94,10.95,10.94,10.95,18564.0
2025-05-02 14:10:00,10.95,10.95,10.94,10.95,41033.0,10.95,10.95,10.94,10.95,41033.0
2025-05-02 14:15:00,10.95,10.95,10.94,10.94,113296.0,10.95,10.95,10.94,10.94,113296.0
2025-05-02 14:20:00,10.95,10.95,10.94,10.94,49100.0,10.95,10.95,10.94,10.94,49100.0
2025-05-02 14:25:00,10.95,10.95,10.93,10.93,109352.0,10.95,10.95,10.93,10.93,109352.0
2025-05-02 14:30:00,10.94,10.94,10.93,10.94,352731.0,10.94,10.94,10.93,10.94,352731.0
2025-05-02 14:35:00,10.94,10.95,10.93,10.94,55995.0,10.94,10.95,10.93,10.94,55995.0
2025-05-02 14:40:00,10.95,10.95,10.94,10.95,26846.0,10.95,10.95,10.94,10.95,26846.0
2025-05-02 14:45:00,10.95,10.96,10.94,10.94,235785.0,10.95,10.96,10.94,10.94,235785.0
2025-05-02 14:50:00,10.95,10.95,10.94,10.95,108337.0,10.95,10.95,10.94,10.95,108337.0
2025-05-02 14:55:00,10.95,10.95,10.94,10.95,52886.0,10.95,10.95,10.94,10.95,52886.0
2025-05-02 15:00:00,10.95,10.95,10.94,10.95,70866.0,10.95,10.95,10.94,10.95,70866.0
2025-05-02 15:05:00,10.95,10.95,10.94,10.95,86035.0,10.95,10.95,10.94,10.95,86035.0
2025-05-02 15:10:00,10.95,10.95,10.94,10.95,45676.0,10.95,10.95,10.94,10.95,45676.0
2025-05-02 15:15:00,10.95,10.95,10.94,10.95,52126.0,10.95,10.95,10.94,10.95,52126.0
2025-05-02 15:20:00,10.95,10.97,10.94,10.95,366368.0,10.95,10.97,10.94,10.95,366368.0
2025-05-02 15:25:00,10.95,10.95,10.94,10.95,22616.0,10.95,10.95,10.94,10.95,22616.0
2025-05-02 15:30:00,10.94,10.95,10.94,10.95,35948.0,10.94,10.95,10.94,10.95,35948.0
2025-05-02 15:35:00,10.95,10.95,10.94,10.95,38324.0,10.95,10.95,10.94,10.95,38324.0
2025-05-02 15:40:00,10.95,10.95,10.94,10.95,45910.0,10.95,10.95,10.94,10.95,45910.0
2025-05-02 15:45:00,10.95,10.95,10.94,10.94,95303.0,10.95,10.95,10.94,10.94,95303.0
2025-05-02 15:50:00,10.95,10.98,10.94,10.96,342931.0,10.95,10.98,10.94,10.96,342931.0
2025-05-02 15:55:00,10.96,10.99,10.96,10.99,473176.0,10.96,10.99,10.96,10.99,473176.0
2025-05-05 09:30:00,10.94,11.0,10.94,10.99,243662.0,10.94,11.0,10.94,10.99,243662.0
2025-05-05 09:35:00,10.99,10.99,10.97,10.99,29194.0,10.99,10.99,10.97,10.99,29194.0
2025-05-05 09:40:00,10.99,10.99,10.98,10.98,27538.0,10.99,10.99,10.98,10.98,27538.0
2025-05-05 09:45:00,10.98,10.99,10.97,10.98,21627.0,10.98,10.99,10.97,10.98,21627.0
2025-05-05 09:50:00,10.97,10.98,10.97,10.98,10512.0,10.97,10.98,10.97,10.98,10512.0
2025-05-05 09:55:00,10.98,10.99,10.97,10.97,50055.0,10.98,10.99,10.97,10.97,50055.0
2025-05-05 10:00:00,10.98,10.99,10.97,10.97,63287.0,10.98,10.99,10.97,10.97,63287.0
2025-05-05 10:05:00,10.97,10.98,10.97,10.97,28053.0,10.97,10.98,10.97,10.97,28053.0
2025-05-05 10:10:00,10.97,10.98,10.97,10.97,8208.0,10.97,10.98,10.97,10.97,8208.0
2025-05-05 10:15:00,10.97,10.98,10.97,10.97,16134.0,10.97,10.98,10.97,10.97,16134.0
2025-05-05 10:20:00,10.97,10.98,10.97,10.97,13791.0,10.97,10.98,10.97,10.97,13791.0
2025-05-05 10:25:00,10.97,10.98,10.97,10.98,57035.0,10.97,10.98,10.97,10.98,57035.0
2025-05-05 10:30:00,10.98,10.99,10.97,10.97,155769.0,10.98,10.99,10.97,10.97,155769.0
2025-05-05 10:35:00,10.97,10.98,10.97,10.98,13955.0,10.97,10.98,10.97,10.98,13955.0
2025-05-05 10:40:00,10.98,10.99,10.97,10.99,72788.0,10.98,10.99,10.97,10.99,72788.0
2025-05-05 10:45:00,10.99,10.99,10.98,10.98,51817.0,10.99,10.99,10.98,10.98,51817.0
2025-05-05 10:50:00,10.99,10.99,10.98,10.99,38013.0,10.99,10.99,10.98,10.99,38013.0
2025-05-05 10:55:00,10.99,10.99,10.98,10.99,46426.0,10.99,10.99,10.98,10.99,46426.0
2025-05-05 11:00:00,10.99,10.99,10.98,10.99,51723.0,10.99,10.99,10.98,10.99,51723.0
2025-05-05 11:05:00,10.99,10.99,10.98,10.99,30015.0,10.99,10.99,10.98,10.99,30015.0
2025-05-05 11:10:00,10.99,10.99,10.98,10.99,26657.0,10.99,10.99,10.98,10.99,26657.0
2025-05-05 11:15:00,10.99,10.99,10.98,10.99,14278.0,10.99,10.99,10.98,10.99,14278.0
2025-05-05 11:20:00,10.99,11.0,10.98,10.99,67956.0,10.99,11.0,10.98,10.99,67956.0
2025-05-05 11:25:00,10.99,10.99,10.98,10.99,41256.0,10.99,10.99,10.98,10.99,41256.0
2025-05-05 11:30:00,10.99,10.99,10.97,10.97,62762.0,10.99,10.99,10.97,10.97,62762.0
2025-05-05 11:35:00,10.98,10.99,10.97,10.99,34536.0,10.98,10.99,10.97,10.99,34536.0
2025-05-05 11:40:00,10.99,10.99,10.98,10.99,15589.0,10.99,10.99,10.98,10.99,15589.0
2025-05-05 11:45:00,10.99,10.99,10.98,10.99,19229.0,10.99,10.99,10.98,10.99,19229.0
2025-05-05 11:50:00,10.99,10.99,10.98,10.99,26775.0,10.99,10.99,10.98,10.99,26775.0
2025-05-05 11:55:00,10.99,10.99,10.98,10.99,10189.0,10.99,10.99,10.98,10.99,10189.0
2025-05-05 12:00:00,10.99,10.99,10.98,10.99,18948.0,10.99,10.99,10.98,10.99,18948.0
2025-05-05 12:05:00,10.99,10.99,10.98,10.99,25740.0,10.99,10.99,10.98,10.99,25740.0
2025-05-05 12:10:00,10.99,10.99,10.98,10.99,14465.0,10.99,10.99,10.98,10.99,14465.0
2025-05-05 12:15:00,10.99,10.99,10.98,10.99,20907.0,10.99,10.99,10.98,10.99,20907.0
2025-05-05 12:20:00,10.99,10.99,10.98,10.99,13325.0,10.99,10.99,10.98,10.99,13325.0
2025-05-05 12:25:00,10.99,10.99,10.98,10.99,32117.0,10.99,10.99,10.98,10.99,32117.0
2025-05-05 12:30:00,10.99,10.99,10.98,10.99,32344.0,10.99,10.99,10.98,10.99,32344.0
2025-05-05 12:35:00,10.99,10.99,10.98,10.99,25977.0,10.99,10.99,10.98,10.99,25977.0
2025-05-05 12:40:00,10.99,10.99,10.98,10.99,8864.0,10.99,10.99,10.98,10.99,8864.0
2025-05-05 12:45:00,10.99,10.99,10.98,10.99,18859.0,10.99,10.99,10.98,10.99,18859.0
2025-05-05 12:50:00,10.99,10.99,10.97,10.97,219737.0,10.99,10.99,10.97,10.97,219737.0
2025-05-05 12:55:00,10.97,10.98,10.97,10.97,18486.0,10.97,10.98,10.97,10.97,18486.0
2025-05-05 13:00:00,10.97,10.98,10.96,10.96,46936.0,10.97,10.98,10.96,10.96,46936.0
2025-05-05 13:05:00,10.96,10.97,10.95,10.97,42283.0,10.96,10.97,10.95,10.97,42283.0
2025-05-05 13:10:00,10.96,10.97,10.96,10.96,32020.0,10.96,10.97,10.96,10.96,32020.0
2025-05-05 13:15:00,10.96,10.97,10.96,10.96,29575.0,10.96,10.97,10.96,10.96,29575.0
2025-05-05 13:20:00,10.96,10.97,10.95,10.96,20488.0,10.96,10.97,10.95,10.96,20488.0
2025-05-05 13:25:00,10.96,10.96,10.95,10.96,14986.0,10.96,10.96,10.95,10.96,14986.0
2025-05-05 13:30:00,10.96,10.97,10.95,10.96,47945.0,10.96,10.97,10.95,10.96,47945.0
2025-05-05 13:35:00,10.96,10.97,10.96,10.97,17539.0,10.96,10.97,10.96,10.97,17539.0
2025-05-05 13:40:00,10.97,10.98,10.96,10.97,32612.0,10.97,10.98,10.96,10.97,32612.0
2025-05-05 13:45:00,10.97,10.98,10.96,10.97,51167.0,10.97,10.98,10.96,10.97,51167.0
2025-05-05 13:50:00,10.97,10.98,10.97,10.97,55691.0,10.97,10.98,10.97,10.97,55691.0
2025-05-05 13:55:00,10.97,10.98,10.96,10.96,34435.0,10.97,10.98,10.96,10.96,34435.0
2025-05-05 14:00:00,10.96,10.98,10.96,10.97,32559.0,10.96,10.98,10.96,10.97,32559.0
2025-05-05 14:05:00,10.97,10.98,10.97,10.98,22454.0,10.97,10.98,10.97,10.98,22454.0
2025-05-05 14:10:00,10.97,10.98,10.97,10.97,22804.0,10.97,10.98,10.97,10.97,22804.0
2025-05-05 14:15:00,10.97,10.98,10.97,10.97,20370.0,10.97,10.98,10.97,10.97,20370.0
2025-05-05 14:20:00,10.97,10.98,10.97,10.97,13465.0,10.97,10.98,10.97,10.97,13465.0
2025-05-05 14:25:00,10.97,10.98,10.97,10.98,19899.0,10.97,10.98,10.97,10.98,19899.0
2025-05-05 14:30:00,10.97,10.98,10.97,10.98,11405.0,10.97,10.98,10.97,10.98,11405.0
2025-05-05 14:35:00,10.98,10.98,10.97,10.97,13732.0,10.98,10.98,10.97,10.97,13732.0
2025-05-05 14:40:00,10.97,10.98,10.97,10.98,15144.0,10.97,10.98,10.97,10.98,15144.0
2025-05-05 14:45:00,10.98,10.99,10.97,10.99,30916.0,10.98,10.99,10.97,10.99,30916.0
2025-05-05 14:50:00,10.99,10.99,10.98,10.99,13595.0,10.99,10.99,10.98,10.99,13595.0
2025-05-05 14:55:00,10.99,10.99,10.98,10.98,41464.0,10.99,10.99,10.98,10.98,41464.0
2025-05-05 15:00:00,10.98,10.99,10.98,10.98,37614.0,10.98,10.99,10.98,10.98,37614.0
2025-05-05 15:05:00,10.98,10.99,10.98,10.99,32528.0,10.98,10.99,10.98,10.99,32528.0
2025-05-05 15:10:00,10.99,10.99,10.97,10.97,70312.0,10.99,10.99,10.97,10.97,70312.0
2025-05-05 15:15:00,10.97,10.99,10.96,10.99,127184.0,10.97,10.99,10.96,10.99,127184.0
2025-05-05 15:20:00,10.99,10.99,10.98,10.99,50908.0,10.99,10.99,10.98,10.99,50908.0
2025-05-05 15:25:00,10.99,11.0,10.98,10.99,142605.0,10.99,11.0,10.98,10.99,142605.0
2025-05-05 15:30:00,10.99,10.99,10.98,10.99,44996.0,10.99,10.99,10.98,10.99,44996.0
2025-05-05 15:35:00,10.99,11.0,10.98,10.99,105065.0,10.99,11.0,10.98,10.99,105065.0
2025-05-05 15:40:00,10.99,11.0,10.98,11.0,115414.0,10.99,11.0,10.98,11.0,115414.0
2025-05-05 15:45:00,11.0,11.0,10.99,11.0,63632.0,11.0,11.0,10.99,11.0,63632.0
2025-05-05 15:50:00,11.0,11.0,10.99,11.0,209312.0,11.0,11.0,10.99,11.0,209312.0
2025-05-05 15:55:00,11.0,11.0,10.99,11.0,332156.0,11.0,11.0,10.99,11.0,332156.0
2025-05-06 09:30:00,10.97,10.98,10.96,10.96,122417.0,10.97,10.98,10.96,10.96,122417.0
2025-05-06 09:35:00,10.97,10.98,10.96,10.97,41502.0,10.97,10.98,10.96,10.97,41502.0
2025-05-06 09:40:00,10.97,10.98,10.95,10.95,79774.0,10.97,10.98,10.95,10.95,79774.0
2025-05-06 09:45:00,10.95,10.96,10.95,10.96,20355.0,10.95,10.96,10.95,10.96,20355.0
2025-05-06 09:50:00,10.96,10.96,10.95,10.95,15814.0,10.96,10.96,10.95,10.95,15814.0
2025-05-06 09:55:00,10.96,10.97,10.95,10.97,40762.0,10.96,10.97,10.95,10.97,40762.0
2025-05-06 10:00:00,10.96,10.97,10.96,10.96,19759.0,10.96,10.97,10.96,10.96,19759.0
2025-05-06 10:05:00,10.97,10.98,10.96,10.97,95503.0,10.97,10.98,10.96,10.97,95503.0
2025-05-06 10:10:00,10.97,10.98,10.97,10.98,42951.0,10.97,10.98,10.97,10.98,42951.0
2025-05-06 10:15:00,10.97,10.98,10.97,10.98,36155.0,10.97,10.98,10.97,10.98,36155.0
2025-05-06 10:20:00,10.98,10.98,10.97,10.97,36798.0,10.98,10.98,10.97,10.97,36798.0
2025-05-06 10:25:00,10.97,10.98,10.97,10.97,19972.0,10.97,10.98,10.97,10.97,19972.0
2025-05-06 10:30:00,10.98,10.98,10.97,10.98,17137.0,10.98,10.98,10.97,10.98,17137.0
2025-05-06 10:35:00,10.97,10.98,10.97,10.97,109733.0,10.97,10.98,10.97,10.97,109733.0
2025-05-06 10:40:00,10.97,10.98,10.97,10.97,30147.0,10.97,10.98,10.97,10.97,30147.0
2025-05-06 10:45:00,10.97,10.98,10.97,10.97,76325.0,10.97,10.98,10.97,10.97,76325.0
2025-05-06 10:50:00,10.98,10.99,10.97,10.99,77215.0,10.98,10.99,10.97,10.99,77215.0
2025-05-06 10:55:00,10.99,11.0,10.98,10.99,87462.0,10.99,11.0,10.98,10.99,87462.0
2025-05-06 11:00:00,10.99,10.99,10.98,10.99,16712.0,10.99,10.99,10.98,10.99,16712.0
2025-05-06 11:05:00,10.99,10.99,10.98,10.99,42700.0,10.99,10.99,10.98,10.99,42700.0
2025-05-06 11:10:00,10.99,11.0,10.98,11.0,37833.0,10.99,11.0,10.98,11.0,37833.0
2025-05-06 11:15:00,11.0,11.0,10.99,10.99,81238.0,11.0,11.0,10.99,10.99,81238.0
2025-05-06 11:20:00,10.99,11.0,10.99,11.0,28533.0,10.99,11.0,10.99,11.0,28533.0
2025-05-06 11:25:00,11.0,11.0,10.98,10.99,76238.0,11.0,11.0,10.98,10.99,76238.0
2025-05-06 11:30:00,10.99,10.99,10.98,10.99,19568.0,10.99,10.99,10.98,10.99,19568.0
2025-05-06 11:35:00,10.99,10.99,10.98,10.99,17106.0,10.99,10.99,10.98,10.99,17106.0
2025-05-06 11:40:00,10.99,10.99,10.98,10.99,25064.0,10.99,10.99,10.98,10.99,25064.0
2025-05-06 11:45:00,10.99,11.0,10.98,11.0,53192.0,10.99,11.0,10.98,11.0,53192.0
2025-05-06 11:50:00,11.0,11.0,10.99,11.0,14895.0,11.0,11.0,10.99,11.0,14895.0
2025-05-06 11:55:00,11.0,11.0,10.99,10.99,27160.0,11.0,11.0,10.99,10.99,27160.0
2025-05-06 12:00:00,11.0,11.0,10.99,11.0,211950.0,11.0,11.0,10.99,11.0,211950.0
2025-05-06 12:05:00,11.0,11.0,10.99,11.0,18785.0,11.0,11.0,10.99,11.0,18785.0
2025-05-06 12:10:00,11.0,11.0,10.99,11.0,27363.0,11.0,11.0,10.99,11.0,27363.0
2025-05-06 12:15:00,11.0,11.0,10.99,11.0,24487.0,11.0,11.0,10.99,11.0,24487.0
2025-05-06 12:20:00,11.0,11.0,10.99,10.99,144764.0,11.0,11.0,10.99,10.99,144764.0
2025-05-06 12:25:00,11.0,11.0,10.99,11.0,30229.0,11.0,11.0,10.99,11.0,30229.0
2025-05-06 12:30:00,11.0,11.0,10.99,11.0,37605.0,11.0,11.0,10.99,11.0,37605.0
2025-05-06 12:35:00,11.0,11.0,10.99,11.0,15321.0,11.0,11.0,10.99,11.0,15321.0
2025-05-06 12:40:00,11.0,11.0,10.98,10.99,149358.0,11.0,11.0,10.98,10.99,149358.0
2025-05-06 12:45:00,10.99,10.99,10.98,10.99,25054.0,10.99,10.99,10.98,10.99,25054.0
2025-05-06 12:50:00,10.99,10.99,10.98,10.99,29929.0,10.99,10.99,10.98,10.99,29929.0
2025-05-06 12:55:00,10.99,10.99,10.98,10.99,37976.0,10.99,10.99,10.98,10.99,37976.0
2025-05-06 13:00:00,10.99,11.0,10.98,10.99,71002.0,10.99,11.0,10.98,10.99,71002.0
2025-05-06 13:05:00,11.0,11.0,10.98,10.99,99828.0,11.0,11.0,10.98,10.99,99828.0
2025-05-06 13:10:00,10.99,10.99,10.98,10.99,21362.0,10.99,10.99,10.98,10.99,21362.0
2025-05-06 13:15:00,10.99,10.99,10.98,10.99,29785.0,10.99,10.99,10.98,10.99,29785.0
2025-05-06 13:20:00,10.99,10.99,10.98,10.99,32978.0,10.99,10.99,10.98,10.99,32978.0
2025-05-06 13:25:00,10.99,10.99,10.98,10.98,103898.0,10.99,10.99,10.98,10.98,103898.0
2025-05-06 13:30:00,10.99,10.99,10.98,10.99,23713.0,10.99,10.99,10.98,10.99,23713.0
2025-05-06 13:35:00,10.99,10.99,10.98,10.99,21971.0,10.99,10.99,10.98,10.99,21971.0
2025-05-06 13:40:00,10.99,10.99,10.98,10.99,14632.0,10.99,10.99,10.98,10.99,14632.0
2025-05-06 13:45:00,10.99,10.99,10.98,10.99,19176.0,10.99,10.99,10.98,10.99,19176.0
2025-05-06 13:50:00,10.99,10.99,10.98,10.99,34355.0,10.99,10.99,10.98,10.99,34355.0
2025-05-06 13:55:00,10.99,10.99,10.98,10.99,14930.0,10.99,10.99,10.98,10.99,14930.0
2025-05-06 14:00:00,10.99,11.0,10.98,10.99,583459.0,10.99,11.0,10.98,10.99,583459.0
2025-05-06 14:05:00,10.99,10.99,10.98,10.99,7257.0,10.99,10.99,10.98,10.99,7257.0
2025-05-06 14:10:00,10.99,10.99,10.98,10.99,14815.0,10.99,10.99,10.98,10.99,14815.0
2025-05-06 14:15:00,10.99,10.99,10.98,10.99,44321.0,10.99,10.99,10.98,10.99,44321.0
2025-05-06 14:20:00,10.99,11.0,10.98,10.99,135484.0,10.99,11.0,10.98,10.99,135484.0
2025-05-06 14:25:00,10.99,11.0,10.98,11.0,147563.0,10.99,11.0,10.98,11.0,147563.0
2025-05-06 14:30:00,11.0,11.0,10.99,11.0,58367.0,11.0,11.0,10.99,11.0,58367.0
2025-05-06 14:35:00,10.99,11.0,10.99,11.0,35479.0,10.99,11.0,10.99,11.0,35479.0
2025-05-06 14:40:00,11.0,11.0,10.99,11.0,60462.0,11.0,11.0,10.99,11.0,60462.0
2025-05-06 14:45:00,11.0,11.0,10.99,11.0,30705.0,11.0,11.0,10.99,11.0,30705.0
2025-05-06 14:50:00,11.0,11.0,10.99,11.0,57424.0,11.0,11.0,10.99,11.0,57424.0
2025-05-06 14:55:00,11.0,11.0,10.98,10.99,210777.0,11.0,11.0,10.98,10.99,210777.0
2025-05-06 15:00:00,10.99,10.99,10.98,10.99,27036.0,10.99,10.99,10.98,10.99,27036.0
2025-05-06 15:05:00,10.98,10.99,10.98,10.99,49016.0,10.98,10.99,10.98,10.99,49016.0
2025-05-06 15:10:00,10.99,10.99,10.97,10.97,136048.0,10.99,10.99,10.97,10.97,136048.0
2025-05-06 15:15:00,10.97,10.98,10.96,10.96,193582.0,10.97,10.98,10.96,10.96,193582.0
2025-05-06 15:20:00,10.96,10.99,10.96,10.99,96142.0,10.96,10.99,10.96,10.99,96142.0
2025-05-06 15:25:00,10.99,10.99,10.98,10.99,36619.0,10.99,10.99,10.98,10.99,36619.0
2025-05-06 15:30:00,10.99,10.99,10.98,10.99,58858.0,10.99,10.99,10.98,10.99,58858.0
2025-05-06 15:35:00,10.99,11.0,10.98,10.99,113561.0,10.99,11.0,10.98,10.99,113561.0
2025-05-06 15:40:00,10.99,11.0,10.98,11.0,213661.0,10.99,11.0,10.98,11.0,213661.0
2025-05-06 15:45:00,11.0,11.0,10.99,11.0,237767.0,11.0,11.0,10.99,11.0,237767.0
2025-05-06 15:50:00,11.0,11.0,10.99,11.0,206275.0,11.0,11.0,10.99,11.0,206275.0
2025-05-06 15:55:00,11.0,11.0,10.97,10.97,792088.0,11.0,11.0,10.97,10.97,792088.0
2025-05-07 09:30:00,11.0,11.0,10.97,11.0,68176.0,11.0,11.0,10.97,11.0,68176.0
2025-05-07 09:35:00,11.0,11.0,10.99,11.0,306165.0,11.0,11.0,10.99,11.0,306165.0
2025-05-07 09:40:00,11.0,11.0,10.97,10.99,1235929.0,11.0,11.0,10.97,10.99,1235929.0
2025-05-07 09:45:00,10.99,10.99,10.98,10.99,44017.0,10.99,10.99,10.98,10.99,44017.0
2025-05-07 09:50:00,10.99,11.0,10.98,11.0,142994.0,10.99,11.0,10.98,11.0,142994.0
2025-05-07 09:55:00,11.0,11.0,10.99,11.0,41884.0,11.0,11.0,10.99,11.0,41884.0
2025-05-07 10:00:00,11.0,11.0,10.99,11.0,28841.0,11.0,11.0,10.99,11.0,28841.0
2025-05-07 10:05:00,11.0,11.0,10.99,11.0,53595.0,11.0,11.0,10.99,11.0,53595.0
2025-05-07 10:10:00,10.99,11.0,10.99,11.0,66365.0,10.99,11.0,10.99,11.0,66365.0
2025-05-07 10:15:00,10.99,11.0,10.99,11.0,182926.0,10.99,11.0,10.99,11.0,182926.0
2025-05-07 10:20:00,11.0,11.0,10.99,11.0,25482.0,11.0,11.0,10.99,11.0,25482.0
2025-05-07 10:25:00,10.99,11.01,10.99,11.01,201628.0,10.99,11.01,10.99,11.01,201628.0
2025-05-07 10:30:00,11.01,11.01,11.0,11.01,70370.0,11.01,11.01,11.0,11.01,70370.0
2025-05-07 10:35:00,11.01,11.01,11.0,11.0,89998.0,11.01,11.01,11.0,11.0,89998.0
2025-05-07 10:40:00,11.01,11.01,11.0,11.01,7417.0,11.01,11.01,11.0,11.01,7417.0
2025-05-07 10:45:00,11.01,11.01,11.0,11.01,23124.0,11.01,11.01,11.0,11.01,23124.0
2025-05-07 10:50:00,11.0,11.01,11.0,11.01,14462.0,11.0,11.01,11.0,11.01,14462.0
2025-05-07 10:55:00,11.01,11.01,11.0,11.01,74654.0,11.01,11.01,11.0,11.01,74654.0
2025-05-07 11:00:00,11.01,11.01,11.0,11.01,25349.0,11.01,11.01,11.0,11.01,25349.0
2025-05-07 11:05:00,11.01,11.01,11.0,11.01,38477.0,11.01,11.01,11.0,11.01,38477.0
2025-05-07 11:10:00,11.01,11.01,11.0,11.01,34648.0,11.01,11.01,11.0,11.01,34648.0
2025-05-07 11:15:00,11.0,11.01,11.0,11.01,19761.0,11.0,11.01,11.0,11.01,19761.0
2025-05-07 11:20:00,11.0,11.02,11.0,11.02,259878.0,11.0,11.02,11.0,11.02,259878.0
2025-05-07 11:25:00,11.02,11.02,11.01,11.02,13951.0,11.02,11.02,11.01,11.02,13951.0
2025-05-07 11:30:00,11.02,11.02,11.01,11.02,265081.0,11.02,11.02,11.01,11.02,265081.0
2025-05-07 11:35:00,11.02,11.02,11.0,11.02,172670.0,11.02,11.02,11.0,11.02,172670.0
2025-05-07 11:40:00,11.02,11.03,11.01,11.03,74754.0,11.02,11.03,11.01,11.03,74754.0
2025-05-07 11:45:00,11.03,11.03,11.02,11.02,16368.0,11.03,11.03,11.02,11.02,16368.0
2025-05-07 11:50:00,11.03,11.03,11.01,11.02,49999.0,11.03,11.03,11.01,11.02,49999.0
2025-05-07 11:55:00,11.02,11.03,11.01,11.03,26085.0,11.02,11.03,11.01,11.03,26085.0
2025-05-07 12:00:00,11.03,11.03,11.02,11.03,7993.0,11.03,11.03,11.02,11.03,7993.0
2025-05-07 12:05:00,11.03,11.03,11.02,11.02,10379.0,11.03,11.03,11.02,11.02,10379.0
2025-05-07 12:10:00,11.03,11.03,11.02,11.03,8547.0,11.03,11.03,11.02,11.03,8547.0
2025-05-07 12:15:00,11.03,11.03,11.02,11.03,11836.0,11.03,11.03,11.02,11.03,11836.0
2025-05-07 12:20:00,11.03,11.03,11.02,11.03,27062.0,11.03,11.03,11.02,11.03,27062.0
2025-05-07 12:25:00,11.02,11.04,11.02,11.04,212449.0,11.02,11.04,11.02,11.04,212449.0
2025-05-07 12:30:00,11.04,11.04,11.03,11.04,19676.0,11.04,11.04,11.03,11.04,19676.0
2025-05-07 12:35:00,11.04,11.04,11.03,11.04,53532.0,11.04,11.04,11.03,11.04,53532.0
2025-05-07 12:40:00,11.04,11.04,11.03,11.04,48229.0,11.04,11.04,11.03,11.04,48229.0
2025-05-07 12:45:00,11.04,11.04,11.03,11.03,21425.0,11.04,11.04,11.03,11.03,21425.0
2025-05-07 12:50:00,11.03,11.04,11.03,11.04,34607.0,11.03,11.04,11.03,11.04,34607.0
2025-05-07 12:55:00,11.04,11.04,11.02,11.04,158080.0,11.04,11.04,11.02,11.04,158080.0
2025-05-07 13:00:00,11.03,11.04,11.03,11.04,28667.0,11.03,11.04,11.03,11.04,28667.0
2025-05-07 13:05:00,11.03,11.04,11.03,11.04,19009.0,11.03,11.04,11.03,11.04,19009.0
2025-05-07 13:10:00,11.04,11.04,11.03,11.03,29156.0,11.04,11.04,11.03,11.03,29156.0
2025-05-07 13:15:00,11.04,11.04,11.03,11.04,27496.0,11.04,11.04,11.03,11.04,27496.0
2025-05-07 13:20:00,11.03,11.04,11.02,11.03,225592.0,11.03,11.04,11.02,11.03,225592.0
2025-05-07 13:25:00,11.04,11.04,11.03,11.04,23819.0,11.04,11.04,11.03,11.04,23819.0
2025-05-07 13:30:00,11.03,11.04,11.03,11.04,38792.0,11.03,11.04,11.03,11.04,38792.0
2025-05-07 13:35:00,11.04,11.04,11.03,11.03,64384.0,11.04,11.04,11.03,11.03,64384.0
2025-05-07 13:40:00,11.04,11.04,11.03,11.03,28939.0,11.04,11.04,11.03,11.03,28939.0
2025-05-07 13:45:00,11.04,11.04,11.03,11.04,22636.0,11.04,11.04,11.03,11.04,22636.0
2025-05-07 13:50:00,11.04,11.04,11.02,11.03,137063.0,11.04,11.04,11.02,11.03,137063.0
2025-05-07 13:55:00,11.02,11.03,11.02,11.03,29732.0,11.02,11.03,11.02,11.03,29732.0
2025-05-07 14:00:00,11.03,11.04,11.02,11.03,83393.0,11.03,11.04,11.02,11.03,83393.0
2025-05-07 14:05:00,11.03,11.03,11.02,11.03,44713.0,11.03,11.03,11.02,11.03,44713.0
2025-05-07 14:10:00,11.03,11.03,11.02,11.02,40555.0,11.03,11.03,11.02,11.02,40555.0
2025-05-07 14:15:00,11.02,11.03,11.02,11.02,22299.0,11.02,11.03,11.02,11.02,22299.0
2025-05-07 14:20:00,11.03,11.03,11.02,11.02,124495.0,11.03,11.03,11.02,11.02,124495.0
2025-05-07 14:25:00,11.03,11.04,11.02,11.04,55072.0,11.03,11.04,11.02,11.04,55072.0
2025-05-07 14:30:00,11.04,11.04,11.03,11.04,56610.0,11.04,11.04,11.03,11.04,56610.0
2025-05-07 14:35:00,11.04,11.04,11.03,11.04,40562.0,11.04,11.04,11.03,11.04,40562.0
2025-05-07 14:40:00,11.04,11.04,11.03,11.04,161446.0,11.04,11.04,11.03,11.04,161446.0
2025-05-07 14:45:00,11.04,11.04,11.02,11.04,105020.0,11.04,11.04,11.02,11.04,105020.0
2025-05-07 14:50:00,11.04,11.04,11.03,11.04,59250.0,11.04,11.04,11.03,11.04,59250.0
2025-05-07 14:55:00,11.04,11.05,11.03,11.04,591553.0,11.04,11.05,11.03,11.04,591553.0
2025-05-07 15:00:00,11.04,11.05,11.02,11.04,290040.0,11.04,11.05,11.02,11.04,290040.0
2025-05-07 15:05:00,11.04,11.05,11.04,11.04,69512.0,11.04,11.05,11.04,11.04,69512.0
2025-05-07 15:10:00,11.04,11.06,11.04,11.04,693593.0,11.04,11.06,11.04,11.04,693593.0
2025-05-07 15:15:00,11.04,11.05,11.04,11.04,170657.0,11.04,11.05,11.04,11.04,170657.0
2025-05-07 15:20:00,11.05,11.05,11.04,11.04,41866.0,11.05,11.05,11.04,11.04,41866.0
2025-05-07 15:25:00,11.04,11.05,11.04,11.04,312823.0,11.04,11.05,11.04,11.04,312823.0
2025-05-07 15:30:00,11.04,11.04,11.03,11.04,66286.0,11.04,11.04,11.03,11.04,66286.0
2025-05-07 15:35:00,11.04,11.04,11.03,11.04,57268.0,11.04,11.04,11.03,11.04,57268.0
2025-05-07 15:40:00,11.03,11.04,11.03,11.04,225503.0,11.03,11.04,11.03,11.04,225503.0
2025-05-07 15:45:00,11.04,11.04,11.02,11.04,94599.0,11.04,11.04,11.02,11.04,94599.0
2025-05-07 15:50:00,11.03,11.04,11.02,11.04,153641.0,11.03,11.04,11.02,11.04,153641.0
2025-05-07 15:55:00,11.04,11.06,11.03,11.05,851727.0,11.04,11.06,11.03,11.05,851727.0
2025-05-08 09:30:00,11.05,11.07,11.03,11.06,78679.0,11.05,11.07,11.03,11.06,78679.0
2025-05-08 09:35:00,11.07,11.07,11.05,11.06,42880.0,11.07,11.07,11.05,11.06,42880.0
2025-05-08 09:40:00,11.07,11.07,11.06,11.07,33275.0,11.07,11.07,11.06,11.07,33275.0
2025-05-08 09:45:00,11.06,11.08,11.06,11.08,52414.0,11.06,11.08,11.06,11.08,52414.0
2025-05-08 09:50:00,11.08,11.08,11.06,11.07,130853.0,11.08,11.08,11.06,11.07,130853.0
2025-05-08 09:55:00,11.07,11.09,11.06,11.08,114155.0,11.07,11.09,11.06,11.08,114155.0
2025-05-08 10:00:00,11.07,11.08,11.07,11.08,16832.0,11.07,11.08,11.07,11.08,16832.0
2025-05-08 10:05:00,11.08,11.08,11.07,11.08,20035.0,11.08,11.08,11.07,11.08,20035.0
2025-05-08 10:10:00,11.07,11.08,11.07,11.08,12520.0,11.07,11.08,11.07,11.08,12520.0
2025-05-08 10:15:00,11.08,11.09,11.07,11.09,277344.0,11.08,11.09,11.07,11.09,277344.0
2025-05-08 10:20:00,11.09,11.09,11.08,11.09,81676.0,11.09,11.09,11.08,11.09,81676.0
2025-05-08 10:25:00,11.09,11.09,11.08,11.09,55896.0,11.09,11.09,11.08,11.09,55896.0
2025-05-08 10:30:00,11.09,11.09,11.08,11.09,28219.0,11.09,11.09,11.08,11.09,28219.0
2025-05-08 10:35:00,11.09,11.09,11.08,11.09,46127.0,11.09,11.09,11.08,11.09,46127.0
2025-05-08 10:40:00,11.09,11.09,11.08,11.09,33062.0,11.09,11.09,11.08,11.09,33062.0
2025-05-08 10:45:00,11.09,11.1,11.08,11.1,82465.0,11.09,11.1,11.08,11.1,82465.0
2025-05-08 10:50:00,11.1,11.1,11.08,11.08,60661.0,11.1,11.1,11.08,11.08,60661.0
2025-05-08 10:55:00,11.09,11.09,11.08,11.09,17077.0,11.09,11.09,11.08,11.09,17077.0
2025-05-08 11:00:00,11.08,11.1,11.08,11.1,42037.0,11.08,11.1,11.08,11.1,42037.0
2025-05-08 11:05:00,11.1,11.1,11.09,11.1,14993.0,11.1,11.1,11.09,11.1,14993.0
2025-05-08 11:10:00,11.1,11.1,11.09,11.1,15799.0,11.1,11.1,11.09,11.1,15799.0
2025-05-08 11:15:00,11.09,11.1,11.09,11.09,14790.0,11.09,11.1,11.09,11.09,14790.0
2025-05-08 11:20:00,11.1,11.1,11.08,11.09,303825.0,11.1,11.1,11.08,11.09,303825.0
2025-05-08 11:25:00,11.09,11.1,11.08,11.09,68251.0,11.09,11.1,11.08,11.09,68251.0
2025-05-08 11:30:00,11.1,11.1,11.08,11.08,97158.0,11.1,11.1,11.08,11.08,97158.0
2025-05-08 11:35:00,11.09,11.1,11.08,11.1,187810.0,11.09,11.1,11.08,11.1,187810.0
2025-05-08 11:40:00,11.1,11.1,11.09,11.09,71413.0,11.1,11.1,11.09,11.09,71413.0
2025-05-08 11:45:00,11.1,11.1,11.09,11.1,40797.0,11.1,11.1,11.09,11.1,40797.0
2025-05-08 11:50:00,11.09,11.1,11.09,11.09,16544.0,11.09,11.1,11.09,11.09,16544.0
2025-05-08 11:55:00,11.09,11.1,11.09,11.1,23486.0,11.09,11.1,11.09,11.1,23486.0
2025-05-08 12:00:00,11.09,11.1,11.09,11.09,155727.0,11.09,11.1,11.09,11.09,155727.0
2025-05-08 12:05:00,11.1,11.1,11.09,11.1,63269.0,11.1,11.1,11.09,11.1,63269.0
2025-05-08 12:10:00,11.1,11.11,11.09,11.11,60286.0,11.1,11.11,11.09,11.11,60286.0
2025-05-08 12:15:00,11.11,11.11,11.1,11.11,16073.0,11.11,11.11,11.1,11.11,16073.0
2025-05-08 12:20:00,11.11,11.11,11.09,11.1,74028.0,11.11,11.11,11.09,11.1,74028.0
2025-05-08 12:25:00,11.1,11.11,11.1,11.1,75873.0,11.1,11.11,11.1,11.1,75873.0
2025-05-08 12:30:00,11.1,11.11,11.1,11.11,11065.0,11.1,11.11,11.1,11.11,11065.0
2025-05-08 12:35:00,11.11,11.15,11.1,11.12,810642.0,11.11,11.15,11.1,11.12,810642.0
2025-05-08 12:40:00,11.12,11.12,11.1,11.11,156858.0,11.12,11.12,11.1,11.11,156858.0
2025-05-08 12:45:00,11.11,11.11,11.1,11.11,3569.0,11.11,11.11,11.1,11.11,3569.0
2025-05-08 12:50:00,11.11,11.11,11.1,11.11,50562.0,11.11,11.11,11.1,11.11,50562.0
2025-05-08 12:55:00,11.11,11.11,11.1,11.11,21697.0,11.11,11.11,11.1,11.11,21697.0
2025-05-08 13:00:00,11.11,11.11,11.1,11.11,6061.0,11.11,11.11,11.1,11.11,6061.0
2025-05-08 13:05:00,11.11,11.11,11.1,11.11,7052.0,11.11,11.11,11.1,11.11,7052.0
2025-05-08 13:10:00,11.11,11.11,11.1,11.11,29956.0,11.11,11.11,11.1,11.11,29956.0
2025-05-08 13:15:00,11.11,11.11,11.1,11.11,5713.0,11.11,11.11,11.1,11.11,5713.0
2025-05-08 13:20:00,11.11,11.12,11.1,11.12,46198.0,11.11,11.12,11.1,11.12,46198.0
2025-05-08 13:25:00,11.12,11.12,11.11,11.12,18024.0,11.12,11.12,11.11,11.12,18024.0
2025-05-08 13:30:00,11.12,11.12,11.1,11.11,66469.0,11.12,11.12,11.1,11.11,66469.0
2025-05-08 13:35:00,11.11,11.12,11.1,11.11,37596.0,11.11,11.12,11.1,11.11,37596.0
2025-05-08 13:40:00,11.12,11.12,11.11,11.12,10257.0,11.12,11.12,11.11,11.12,10257.0
2025-05-08 13:45:00,11.11,11.12,11.11,11.12,106255.0,11.11,11.12,11.11,11.12,106255.0
2025-05-08 13:50:00,11.12,11.12,11.11,11.12,13852.0,11.12,11.12,11.11,11.12,13852.0
2025-05-08 13:55:00,11.12,11.12,11.11,11.12,35759.0,11.12,11.12,11.11,11.12,35759.0
2025-05-08 14:00:00,11.11,11.12,11.11,11.12,14201.0,11.11,11.12,11.11,11.12,14201.0
2025-05-08 14:05:00,11.12,11.12,11.11,11.12,54139.0,11.12,11.12,11.11,11.12,54139.0
2025-05-08 14:10:00,11.12,11.13,11.11,11.13,114356.0,11.12,11.13,11.11,11.13,114356.0
2025-05-08 14:15:00,11.13,11.15,11.13,11.14,208094.0,11.13,11.15,11.13,11.14,208094.0
2025-05-08 14:20:00,11.14,11.14,11.12,11.13,51335.0,11.14,11.14,11.12,11.13,51335.0
2025-05-08 14:25:00,11.12,11.13,11.12,11.13,10711.0,11.12,11.13,11.12,11.13,10711.0
2025-05-08 14:30:00,11.13,11.14,11.12,11.13,40073.0,11.13,11.14,11.12,11.13,40073.0
2025-05-08 14:35:00,11.13,11.14,11.12,11.13,63508.0,11.13,11.14,11.12,11.13,63508.0
2025-05-08 14:40:00,11.12,11.13,11.12,11.13,10858.0,11.12,11.13,11.12,11.13,10858.0
2025-05-08 14:45:00,11.13,11.13,11.12,11.13,15516.0,11.13,11.13,11.12,11.13,15516.0
2025-05-08 14:50:00,11.13,11.13,11.12,11.13,9010.0,11.13,11.13,11.12,11.13,9010.0
2025-05-08 14:55:00,11.13,11.13,11.12,11.13,12262.0,11.13,11.13,11.12,11.13,12262.0
2025-05-08 15:00:00,11.13,11.13,11.11,11.12,32820.0,11.13,11.13,11.11,11.12,32820.0
2025-05-08 15:05:00,11.11,11.12,11.11,11.12,15248.0,11.11,11.12,11.11,11.12,15248.0
2025-05-08 15:10:00,11.12,11.12,11.11,11.11,23918.0,11.12,11.12,11.11,11.11,23918.0
2025-05-08 15:15:00,11.11,11.12,11.11,11.12,12987.0,11.11,11.12,11.11,11.12,12987.0
2025-05-08 15:20:00,11.12,11.14,11.11,11.13,163708.0,11.12,11.14,11.11,11.13,163708.0
2025-05-08 15:25:00,11.13,11.13,11.12,11.13,26911.0,11.13,11.13,11.12,11.13,26911.0
2025-05-08 15:30:00,11.13,11.14,11.12,11.13,46677.0,11.13,11.14,11.12,11.13,46677.0
2025-05-08 15:35:00,11.13,11.14,11.12,11.13,154170.0,11.13,11.14,11.12,11.13,154170.0
2025-05-08 15:40:00,11.13,11.14,11.12,11.13,72191.0,11.13,11.14,11.12,11.13,72191.0
2025-05-08 15:45:00,11.13,11.13,11.12,11.13,532785.0,11.13,11.13,11.12,11.13,532785.0
2025-05-08 15:50:00,11.13,11.16,11.12,11.15,1544584.0,11.13,11.16,11.12,11.15,1544584.0
2025-05-08 15:55:00,11.16,11.18,11.15,11.17,1129358.0,11.16,11.18,11.15,11.17,1129358.0
2025-05-09 09:30:00,11.17,11.19,11.15,11.16,93939.0,11.17,11.19,11.15,11.16,93939.0
2025-05-09 09:35:00,11.17,11.17,11.14,11.15,25609.0,11.17,11.17,11.14,11.15,25609.0
2025-05-09 09:40:00,11.14,11.15,11.14,11.15,16254.0,11.14,11.15,11.14,11.15,16254.0
2025-05-09 09:45:00,11.15,11.15,11.14,11.15,26429.0,11.15,11.15,11.14,11.15,26429.0
2025-05-09 09:50:00,11.15,11.16,11.14,11.16,66770.0,11.15,11.16,11.14,11.16,66770.0
2025-05-09 09:55:00,11.16,11.16,11.15,11.15,9691.0,11.16,11.16,11.15,11.15,9691.0
2025-05-09 10:00:00,11.16,11.16,11.15,11.16,28416.0,11.16,11.16,11.15,11.16,28416.0
2025-05-09 10:05:00,11.16,11.16,11.15,11.16,18075.0,11.16,11.16,11.15,11.16,18075.0
2025-05-09 10:10:00,11.16,11.16,11.14,11.15,88580.0,11.16,11.16,11.14,11.15,88580.0
2025-05-09 10:15:00,11.15,11.15,11.14,11.15,58644.0,11.15,11.15,11.14,11.15,58644.0
2025-05-09 10:20:00,11.15,11.15,11.14,11.15,12389.0,11.15,11.15,11.14,11.15,12389.0
2025-05-09 10:25:00,11.15,11.15,11.14,11.15,29338.0,11.15,11.15,11.14,11.15,29338.0
2025-05-09 10:30:00,11.15,11.15,11.14,11.15,63512.0,11.15,11.15,11.14,11.15,63512.0
2025-05-09 10:35:00,11.14,11.15,11.14,11.15,51182.0,11.14,11.15,11.14,11.15,51182.0
2025-05-09 10:40:00,11.15,11.15,11.14,11.15,48496.0,11.15,11.15,11.14,11.15,48496.0
2025-05-09 10:45:00,11.15,11.15,11.14,11.15,10945.0,11.15,11.15,11.14,11.15,10945.0
2025-05-09 10:50:00,11.15,11.15,11.14,11.15,5194.0,11.15,11.15,11.14,11.15,5194.0
2025-05-09 10:55:00,11.15,11.15,11.14,11.15,6295.0,11.15,11.15,11.14,11.15,6295.0
2025-05-09 11:00:00,11.15,11.15,11.14,11.15,16918.0,11.15,11.15,11.14,11.15,16918.0
2025-05-09 11:05:00,11.15,11.16,11.14,11.15,252152.0,11.15,11.16,11.14,11.15,252152.0
2025-05-09 11:10:00,11.15,11.16,11.15,11.16,51167.0,11.15,11.16,11.15,11.16,51167.0
2025-05-09 11:15:00,11.15,11.16,11.15,11.16,6314.0,11.15,11.16,11.15,11.16,6314.0
2025-05-09 11:20:00,11.16,11.17,11.15,11.17,73411.0,11.16,11.17,11.15,11.17,73411.0
2025-05-09 11:25:00,11.17,11.18,11.16,11.18,39614.0,11.17,11.18,11.16,11.18,39614.0
2025-05-09 11:30:00,11.18,11.19,11.17,11.19,85045.0,11.18,11.19,11.17,11.19,85045.0
2025-05-09 11:35:00,11.19,11.19,11.18,11.19,34840.0,11.19,11.19,11.18,11.19,34840.0
2025-05-09 11:40:00,11.19,11.2,11.18,11.2,50792.0,11.19,11.2,11.18,11.2,50792.0
2025-05-09 11:45:00,11.2,11.2,11.19,11.2,115988.0,11.2,11.2,11.19,11.2,115988.0
2025-05-09 11:50:00,11.19,11.19,11.18,11.19,117626.0,11.19,11.19,11.18,11.19,117626.0
2025-05-09 11:55:00,11.19,11.19,11.17,11.18,49032.0,11.19,11.19,11.17,11.18,49032.0
2025-05-09 12:00:00,11.18,11.18,11.17,11.18,31378.0,11.18,11.18,11.17,11.18,31378.0
2025-05-09 12:05:00,11.18,11.18,11.17,11.18,21203.0,11.18,11.18,11.17,11.18,21203.0
2025-05-09 12:10:00,11.17,11.18,11.17,11.18,46115.0,11.17,11.18,11.17,11.18,46115.0
2025-05-09 12:15:00,11.18,11.18,11.17,11.18,41117.0,11.18,11.18,11.17,11.18,41117.0
2025-05-09 12:20:00,11.18,11.18,11.17,11.18,17170.0,11.18,11.18,11.17,11.18,17170.0
2025-05-09 12:25:00,11.18,11.18,11.17,11.18,28634.0,11.18,11.18,11.17,11.18,28634.0
2025-05-09 12:30:00,11.18,11.18,11.17,11.18,14306.0,11.18,11.18,11.17,11.18,14306.0
2025-05-09 12:35:00,11.18,11.18,11.17,11.18,11532.0,11.18,11.18,11.17,11.18,11532.0
2025-05-09 12:40:00,11.18,11.19,11.17,11.19,98210.0,11.18,11.19,11.17,11.19,98210.0
2025-05-09 12:45:00,11.19,11.2,11.18,11.2,68537.0,11.19,11.2,11.18,11.2,68537.0
2025-05-09 12:50:00,11.19,11.2,11.18,11.19,322079.0,11.19,11.2,11.18,11.19,322079.0
2025-05-09 12:55:00,11.19,11.19,11.17,11.18,72077.0,11.19,11.19,11.17,11.18,72077.0
2025-05-09 13:00:00,11.18,11.18,11.17,11.18,26327.0,11.18,11.18,11.17,11.18,26327.0
2025-05-09 13:05:00,11.18,11.19,11.17,11.19,170832.0,11.18,11.19,11.17,11.19,170832.0
2025-05-09 13:10:00,11.19,11.19,11.17,11.18,72153.0,11.19,11.19,11.17,11.18,72153.0
2025-05-09 13:15:00,11.17,11.18,11.17,11.18,2118.0,11.17,11.18,11.17,11.18,2118.0
2025-05-09 13:20:00,11.18,11.18,11.17,11.18,11525.0,11.18,11.18,11.17,11.18,11525.0
2025-05-09 13:25:00,11.18,11.18,11.17,11.18,3835.0,11.18,11.18,11.17,11.18,3835.0
2025-05-09 13:30:00,11.18,11.18,11.17,11.18,25282.0,11.18,11.18,11.17,11.18,25282.0
2025-05-09 13:35:00,11.18,11.18,11.17,11.18,12137.0,11.18,11.18,11.17,11.18,12137.0
2025-05-09 13:40:00,11.17,11.19,11.17,11.18,93040.0,11.17,11.19,11.17,11.18,93040.0
2025-05-09 13:45:00,11.19,11.19,11.18,11.19,36843.0,11.19,11.19,11.18,11.19,36843.0
2025-05-09 13:50:00,11.19,11.19,11.18,11.19,19799.0,11.19,11.19,11.18,11.19,19799.0
2025-05-09 13:55:00,11.19,11.19,11.18,11.19,37819.0,11.19,11.19,11.18,11.19,37819.0
2025-05-09 14:00:00,11.19,11.19,11.18,11.19,35182.0,11.19,11.19,11.18,11.19,35182.0
2025-05-09 14:05:00,11.19,11.19,11.18,11.19,48942.0,11.19,11.19,11.18,11.19,48942.0
2025-05-09 14:10:00,11.19,11.19,11.18,11.19,29413.0,11.19,11.19,11.18,11.19,29413.0
2025-05-09 14:15:00,11.19,11.19,11.18,11.18,14400.0,11.19,11.19,11.18,11.18,14400.0
2025-05-09 14:20:00,11.19,11.19,11.18,11.19,45680.0,11.19,11.19,11.18,11.19,45680.0
2025-05-09 14:25:00,11.19,11.19,11.18,11.19,36301.0,11.19,11.19,11.18,11.19,36301.0
2025-05-09 14:30:00,11.19,11.19,11.18,11.19,8822.0,11.19,11.19,11.18,11.19,8822.0
2025-05-09 14:35:00,11.19,11.19,11.18,11.18,14223.0,11.19,11.19,11.18,11.18,14223.0
2025-05-09 14:40:00,11.19,11.19,11.18,11.19,3421.0,11.19,11.19,11.18,11.19,3421.0
2025-05-09 14:45:00,11.19,11.19,11.18,11.19,10731.0,11.19,11.19,11.18,11.19,10731.0
2025-05-09 14:50:00,11.19,11.19,11.18,11.19,14020.0,11.19,11.19,11.18,11.19,14020.0
2025-05-09 14:55:00,11.19,11.19,11.18,11.19,23608.0,11.19,11.19,11.18,11.19,23608.0
2025-05-09 15:00:00,11.18,11.2,11.18,11.2,80561.0,11.18,11.2,11.18,11.2,80561.0
2025-05-09 15:05:00,11.2,11.24,11.19,11.24,794092.0,11.2,11.24,11.19,11.24,794092.0
2025-05-09 15:10:00,11.23,11.24,11.23,11.23,84577.0,11.23,11.24,11.23,11.23,84577.0
2025-05-09 15:15:00,11.24,11.24,11.22,11.22,101276.0,11.24,11.24,11.22,11.22,101276.0
2025-05-09 15:20:00,11.23,11.23,11.2,11.21,107666.0,11.23,11.23,11.2,11.21,107666.0
2025-05-09 15:25:00,11.21,11.22,11.2,11.21,666454.0,11.21,11.22,11.2,11.21,666454.0
2025-05-09 15:30:00,11.21,11.22,11.21,11.21,29118.0,11.21,11.22,11.21,11.21,29118.0
2025-05-09 15:35:00,11.22,11.22,11.19,11.21,574728.0,11.22,11.22,11.19,11.21,574728.0
2025-05-09 15:40:00,11.21,11.23,11.21,11.21,153156.0,11.21,11.23,11.21,11.21,153156.0
2025-05-09 15:45:00,11.21,11.22,11.21,11.21,44444.0,11.21,11.22,11.21,11.21,44444.0
2025-05-09 15:50:00,11.21,11.23,11.21,11.23,432310.0,11.21,11.23,11.21,11.23,432310.0
2025-05-09 15:55:00,11.23,11.25,11.22,11.24,702953.0,11.23,11.25,11.22,11.24,702953.0
2025-05-12 09:30:00,11.29,11.3,11.25,11.27,332826.0,11.29,11.3,11.25,11.27,332826.0
2025-05-12 09:35:00,11.26,11.27,11.25,11.26,116447.0,11.26,11.27,11.25,11.26,116447.0
2025-05-12 09:40:00,11.26,11.27,11.25,11.27,84077.0,11.26,11.27,11.25,11.27,84077.0
2025-05-12 09:45:00,11.26,11.3,11.25,11.29,380835.0,11.26,11.3,11.25,11.29,380835.0
2025-05-12 09:50:00,11.3,11.3,11.29,11.3,145183.0,11.3,11.3,11.29,11.3,145183.0
2025-05-12 09:55:00,11.29,11.3,11.29,11.29,422449.0,11.29,11.3,11.29,11.29,422449.0
2025-05-12 10:00:00,11.3,11.31,11.29,11.3,240359.0,11.3,11.31,11.29,11.3,240359.0
2025-05-12 10:05:00,11.3,11.31,11.28,11.3,1186239.0,11.3,11.31,11.28,11.3,1186239.0
2025-05-12 10:10:00,11.3,11.33,11.3,11.33,299954.0,11.3,11.33,11.3,11.33,299954.0
2025-05-12 10:15:00,11.32,11.34,11.31,11.32,625561.0,11.32,11.34,11.31,11.32,625561.0
2025-05-12 10:20:00,11.32,11.32,11.3,11.31,203537.0,11.32,11.32,11.3,11.31,203537.0
2025-05-12 10:25:00,11.31,11.32,11.29,11.31,590251.0,11.31,11.32,11.29,11.31,590251.0
2025-05-12 10:30:00,11.3,11.31,11.3,11.3,209069.0,11.3,11.31,11.3,11.3,209069.0
2025-05-12 10:35:00,11.3,11.31,11.3,11.31,51646.0,11.3,11.31,11.3,11.31,51646.0
2025-05-12 10:40:00,11.31,11.31,11.3,11.3,151232.0,11.31,11.31,11.3,11.3,151232.0
2025-05-12 10:45:00,11.31,11.31,11.3,11.3,94777.0,11.31,11.31,11.3,11.3,94777.0
2025-05-12 10:50:00,11.3,11.31,11.3,11.3,138656.0,11.3,11.31,11.3,11.3,138656.0
2025-05-12 10:55:00,11.31,11.31,11.3,11.3,55939.0,11.31,11.31,11.3,11.3,55939.0
2025-05-12 11:00:00,11.31,11.31,11.3,11.3,82444.0,11.31,11.31,11.3,11.3,82444.0
2025-05-12 11:05:00,11.3,11.31,11.3,11.3,351427.0,11.3,11.31,11.3,11.3,351427.0
2025-05-12 11:10:00,11.3,11.31,11.3,11.31,89197.0,11.3,11.31,11.3,11.31,89197.0
2025-05-12 11:15:00,11.3,11.31,11.3,11.31,115932.0,11.3,11.31,11.3,11.31,115932.0
2025-05-12 11:20:00,11.31,11.32,11.3,11.32,77996.0,11.31,11.32,11.3,11.32,77996.0
2025-05-12 11:25:00,11.32,11.32,11.3,11.31,144226.0,11.32,11.32,11.3,11.31,144226.0
2025-05-12 11:30:00,11.32,11.32,11.3,11.31,91008.0,11.32,11.32,11.3,11.31,91008.0
2025-05-12 11:35:00,11.31,11.31,11.3,11.3,137683.0,11.31,11.31,11.3,11.3,137683.0
2025-05-12 11:40:00,11.3,11.31,11.3,11.31,36517.0,11.3,11.31,11.3,11.31,36517.0
2025-05-12 11:45:00,11.31,11.31,11.3,11.31,37766.0,11.31,11.31,11.3,11.31,37766.0
2025-05-12 11:50:00,11.3,11.31,11.3,11.3,125468.0,11.3,11.31,11.3,11.3,125468.0
2025-05-12 11:55:00,11.3,11.32,11.3,11.32,99283.0,11.3,11.32,11.3,11.32,99283.0
2025-05-12 12:00:00,11.32,11.32,11.31,11.32,35373.0,11.32,11.32,11.31,11.32,35373.0
2025-05-12 12:05:00,11.31,11.32,11.31,11.32,27383.0,11.31,11.32,11.31,11.32,27383.0
2025-05-12 12:10:00,11.32,11.32,11.3,11.31,322113.0,11.32,11.32,11.3,11.31,322113.0
2025-05-12 12:15:00,11.31,11.31,11.3,11.31,62658.0,11.31,11.31,11.3,11.31,62658.0
2025-05-12 12:20:00,11.3,11.31,11.3,11.31,73862.0,11.3,11.31,11.3,11.31,73862.0
2025-05-12 12:25:00,11.3,11.31,11.3,11.31,84601.0,11.3,11.31,11.3,11.31,84601.0
2025-05-12 12:30:00,11.3,11.32,11.3,11.32,184719.0,11.3,11.32,11.3,11.32,184719.0
2025-05-12 12:35:00,11.32,11.32,11.3,11.3,49120.0,11.32,11.32,11.3,11.3,49120.0
2025-05-12 12:40:00,11.3,11.31,11.3,11.3,251082.0,11.3,11.31,11.3,11.3,251082.0
2025-05-12 12:45:00,11.31,11.31,11.3,11.31,56607.0,11.31,11.31,11.3,11.31,56607.0
2025-05-12 12:50:00,11.31,11.31,11.3,11.3,23774.0,11.31,11.31,11.3,11.3,23774.0
2025-05-12 12:55:00,11.3,11.31,11.3,11.3,44365.0,11.3,11.31,11.3,11.3,44365.0
2025-05-12 13:00:00,11.31,11.32,11.3,11.31,43418.0,11.31,11.32,11.3,11.31,43418.0
2025-05-12 13:05:00,11.32,11.32,11.31,11.32,20115.0,11.32,11.32,11.31,11.32,20115.0
2025-05-12 13:10:00,11.31,11.32,11.31,11.31,39609.0,11.31,11.32,11.31,11.31,39609.0
2025-05-12 13:15:00,11.31,11.32,11.31,11.31,86462.0,11.31,11.32,11.31,11.31,86462.0
2025-05-12 13:20:00,11.31,11.32,11.3,11.3,302395.0,11.31,11.32,11.3,11.3,302395.0
2025-05-12 13:25:00,11.3,11.32,11.3,11.31,90695.0,11.3,11.32,11.3,11.31,90695.0
2025-05-12 13:30:00,11.31,11.32,11.3,11.3,161166.0,11.31,11.32,11.3,11.3,161166.0
2025-05-12 13:35:00,11.3,11.32,11.3,11.32,182429.0,11.3,11.32,11.3,11.32,182429.0
2025-05-12 13:40:00,11.32,11.32,11.31,11.32,55984.0,11.32,11.32,11.31,11.32,55984.0
2025-05-12 13:45:00,11.31,11.32,11.31,11.31,74296.0,11.31,11.32,11.31,11.31,74296.0
2025-05-12 13:50:00,11.31,11.32,11.31,11.31,33400.0,11.31,11.32,11.31,11.31,33400.0
2025-05-12 13:55:00,11.32,11.32,11.31,11.31,55804.0,11.32,11.32,11.31,11.31,55804.0
2025-05-12 14:00:00,11.31,11.32,11.31,11.32,383123.0,11.31,11.32,11.31,11.32,383123.0
2025-05-12 14:05:00,11.32,11.33,11.31,11.32,203136.0,11.32,11.33,11.31,11.32,203136.0
2025-05-12 14:10:00,11.31,11.32,11.31,11.32,59527.0,11.31,11.32,11.31,11.32,59527.0
2025-05-12 14:15:00,11.32,11.32,11.31,11.32,39474.0,11.32,11.32,11.31,11.32,39474.0
2025-05-12 14:20:00,11.32,11.32,11.31,11.32,15769.0,11.32,11.32,11.31,11.32,15769.0
2025-05-12 14:25:00,11.32,11.32,11.31,11.32,22677.0,11.32,11.32,11.31,11.32,22677.0
2025-05-12 14:30:00,11.32,11.32,11.31,11.32,58023.0,11.32,11.32,11.31,11.32,58023.0
2025-05-12 14:35:00,11.31,11.32,11.31,11.32,27243.0,11.31,11.32,11.31,11.32,27243.0
2025-05-12 14:40:00,11.31,11.32,11.31,11.32,21579.0,11.31,11.32,11.31,11.32,21579.0
2025-05-12 14:45:00,11.31,11.32,11.31,11.31,88877.0,11.31,11.32,11.31,11.31,88877.0
2025-05-12 14:50:00,11.32,11.32,11.31,11.32,140410.0,11.32,11.32,11.31,11.32,140410.0
2025-05-12 14:55:00,11.32,11.32,11.31,11.32,72786.0,11.32,11.32,11.31,11.32,72786.0
2025-05-12 15:00:00,11.32,11.33,11.31,11.33,88131.0,11.32,11.33,11.31,11.33,88131.0
2025-05-12 15:05:00,11.33,11.34,11.32,11.34,320234.0,11.33,11.34,11.32,11.34,320234.0
2025-05-12 15:10:00,11.34,11.34,11.32,11.33,319552.0,11.34,11.34,11.32,11.33,319552.0
2025-05-12 15:15:00,11.33,11.35,11.33,11.35,108060.0,11.33,11.35,11.33,11.35,108060.0
2025-05-12 15:20:00,11.34,11.35,11.33,11.34,202098.0,11.34,11.35,11.33,11.34,202098.0
2025-05-12 15:25:00,11.35,11.35,11.34,11.35,70025.0,11.35,11.35,11.34,11.35,70025.0
2025-05-12 15:30:00,11.35,11.39,11.34,11.38,342570.0,11.35,11.39,11.34,11.38,342570.0
2025-05-12 15:35:00,11.38,11.39,11.35,11.36,512565.0,11.38,11.39,11.35,11.36,512565.0
2025-05-12 15:40:00,11.36,11.36,11.34,11.35,199720.0,11.36,11.36,11.34,11.35,199720.0
2025-05-12 15:45:00,11.35,11.36,11.34,11.36,126424.0,11.35,11.36,11.34,11.36,126424.0
2025-05-12 15:50:00,11.35,11.38,11.35,11.38,356897.0,11.35,11.38,11.35,11.38,356897.0
2025-05-12 15:55:00,11.38,11.48,11.37,11.4,2286877.0,11.38,11.48,11.37,11.4,2286877.0
2025-05-13 09:30:00,11.36,11.39,11.33,11.39,128762.0,11.36,11.39,11.33,11.39,128762.0
2025-05-13 09:35:00,11.38,11.39,11.36,11.38,296109.0,11.38,11.39,11.36,11.38,296109.0
2025-05-13 09:40:00,11.38,11.38,11.36,11.36,38914.0,11.38,11.38,11.36,11.36,38914.0
2025-05-13 09:45:00,11.36,11.37,11.3,11.3,121960.0,11.36,11.37,11.3,11.3,121960.0
2025-05-13 09:50:00,11.3,11.33,11.3,11.32,127292.0,11.3,11.33,11.3,11.32,127292.0
2025-05-13 09:55:00,11.32,11.33,11.31,11.31,42719.0,11.32,11.33,11.31,11.31,42719.0
2025-05-13 10:00:00,11.32,11.35,11.31,11.35,83890.0,11.32,11.35,11.31,11.35,83890.0
2025-05-13 10:05:00,11.35,11.35,11.33,11.34,65695.0,11.35,11.35,11.33,11.34,65695.0
2025-05-13 10:10:00,11.34,11.35,11.33,11.35,39197.0,11.34,11.35,11.33,11.35,39197.0
2025-05-13 10:15:00,11.34,11.36,11.34,11.35,41907.0,11.34,11.36,11.34,11.35,41907.0
2025-05-13 10:20:00,11.36,11.36,11.34,11.35,37991.0,11.36,11.36,11.34,11.35,37991.0
2025-05-13 10:25:00,11.36,11.36,11.35,11.36,21989.0,11.36,11.36,11.35,11.36,21989.0
2025-05-13 10:30:00,11.35,11.36,11.35,11.35,132315.0,11.35,11.36,11.35,11.35,132315.0
2025-05-13 10:35:00,11.35,11.36,11.33,11.34,49901.0,11.35,11.36,11.33,11.34,49901.0
2025-05-13 10:40:00,11.34,11.35,11.32,11.33,128824.0,11.34,11.35,11.32,11.33,128824.0
2025-05-13 10:45:00,11.34,11.34,11.33,11.34,79247.0,11.34,11.34,11.33,11.34,79247.0
2025-05-13 10:50:00,11.34,11.35,11.33,11.35,179583.0,11.34,11.35,11.33,11.35,179583.0
2025-05-13 10:55:00,11.35,11.35,11.34,11.35,248221.0,11.35,11.35,11.34,11.35,248221.0
2025-05-13 11:00:00,11.35,11.35,11.34,11.35,86532.0,11.35,11.35,11.34,11.35,86532.0
2025-05-13 11:05:00,11.34,11.35,11.33,11.35,182188.0,11.34,11.35,11.33,11.35,182188.0
2025-05-13 11:10:00,11.35,11.35,11.34,11.35,104222.0,11.35,11.35,11.34,11.35,104222.0
2025-05-13 11:15:00,11.35,11.35,11.34,11.35,86182.0,11.35,11.35,11.34,11.35,86182.0
2025-05-13 11:20:00,11.34,11.35,11.34,11.35,65905.0,11.34,11.35,11.34,11.35,65905.0
2025-05-13 11:25:00,11.35,11.35,11.33,11.35,305126.0,11.35,11.35,11.33,11.35,305126.0
2025-05-13 11:30:00,11.35,11.36,11.34,11.35,581280.0,11.35,11.36,11.34,11.35,581280.0
2025-05-13 11:35:00,11.35,11.36,11.34,11.35,152915.0,11.35,11.36,11.34,11.35,152915.0
2025-05-13 11:40:00,11.35,11.35,11.34,11.35,48433.0,11.35,11.35,11.34,11.35,48433.0
2025-05-13 11:45:00,11.35,11.35,11.34,11.35,16986.0,11.35,11.35,11.34,11.35,16986.0
2025-05-13 11:50:00,11.34,11.35,11.34,11.35,199996.0,11.34,11.35,11.34,11.35,199996.0
2025-05-13 11:55:00,11.35,11.35,11.34,11.35,20442.0,11.35,11.35,11.34,11.35,20442.0
2025-05-13 12:00:00,11.34,11.35,11.34,11.35,18808.0,11.34,11.35,11.34,11.35,18808.0
2025-05-13 12:05:00,11.35,11.35,11.34,11.34,214789.0,11.35,11.35,11.34,11.34,214789.0
2025-05-13 12:10:00,11.34,11.35,11.33,11.34,312316.0,11.34,11.35,11.33,11.34,312316.0
2025-05-13 12:15:00,11.35,11.35,11.34,11.35,516825.0,11.35,11.35,11.34,11.35,516825.0
2025-05-13 12:20:00,11.35,11.36,11.34,11.36,78907.0,11.35,11.36,11.34,11.36,78907.0
2025-05-13 12:25:00,11.36,11.36,11.35,11.36,87253.0,11.36,11.36,11.35,11.36,87253.0
2025-05-13 12:30:00,11.36,11.36,11.35,11.35,25557.0,11.36,11.36,11.35,11.35,25557.0
2025-05-13 12:35:00,11.36,11.37,11.35,11.37,33439.0,11.36,11.37,11.35,11.37,33439.0
2025-05-13 12:40:00,11.37,11.39,11.36,11.38,58643.0,11.37,11.39,11.36,11.38,58643.0
2025-05-13 12:45:00,11.38,11.39,11.38,11.38,80520.0,11.38,11.39,11.38,11.38,80520.0
2025-05-13 12:50:00,11.38,11.39,11.38,11.38,117947.0,11.38,11.39,11.38,11.38,117947.0
2025-05-13 12:55:00,11.38,11.39,11.38,11.38,342477.0,11.38,11.39,11.38,11.38,342477.0
2025-05-13 13:00:00,11.38,11.39,11.37,11.37,61739.0,11.38,11.39,11.37,11.37,61739.0
2025-05-13 13:05:00,11.38,11.39,11.36,11.38,149364.0,11.38,11.39,11.36,11.38,149364.0
2025-05-13 13:10:00,11.37,11.38,11.36,11.36,71551.0,11.37,11.38,11.36,11.36,71551.0
2025-05-13 13:15:00,11.36,11.38,11.36,11.38,57981.0,11.36,11.38,11.36,11.38,57981.0
2025-05-13 13:20:00,11.38,11.38,11.37,11.38,35642.0,11.38,11.38,11.37,11.38,35642.0
2025-05-13 13:25:00,11.38,11.38,11.37,11.38,15721.0,11.38,11.38,11.37,11.38,15721.0
2025-05-13 13:30:00,11.38,11.39,11.37,11.38,48729.0,11.38,11.39,11.37,11.38,48729.0
2025-05-13 13:35:00,11.38,11.39,11.37,11.38,49936.0,11.38,11.39,11.37,11.38,49936.0
2025-05-13 13:40:00,11.38,11.38,11.37,11.38,47488.0,11.38,11.38,11.37,11.38,47488.0
2025-05-13 13:45:00,11.38,11.38,11.37,11.38,40408.0,11.38,11.38,11.37,11.38,40408.0
2025-05-13 13:50:00,11.38,11.38,11.36,11.37,147892.0,11.38,11.38,11.36,11.37,147892.0
2025-05-13 13:55:00,11.37,11.37,11.36,11.37,254761.0,11.37,11.37,11.36,11.37,254761.0
2025-05-13 14:00:00,11.37,11.37,11.36,11.37,24565.0,11.37,11.37,11.36,11.37,24565.0
2025-05-13 14:05:00,11.37,11.38,11.36,11.38,67148.0,11.37,11.38,11.36,11.38,67148.0
2025-05-13 14:10:00,11.38,11.38,11.37,11.38,76156.0,11.38,11.38,11.37,11.38,76156.0
2025-05-13 14:15:00,11.38,11.38,11.37,11.38,20312.0,11.38,11.38,11.37,11.38,20312.0
2025-05-13 14:20:00,11.38,11.38,11.37,11.38,19484.0,11.38,11.38,11.37,11.38,19484.0
2025-05-13 14:25:00,11.38,11.38,11.37,11.38,56429.0,11.38,11.38,11.37,11.38,56429.0
2025-05-13 14:30:00,11.38,11.38,11.37,11.38,30311.0,11.38,11.38,11.37,11.38,30311.0
2025-05-13 14:35:00,11.38,11.38,11.37,11.38,16029.0,11.38,11.38,11.37,11.38,16029.0
2025-05-13 14:40:00,11.38,11.38,11.37,11.38,25378.0,11.38,11.38,11.37,11.38,25378.0
2025-05-13 14:45:00,11.38,11.38,11.36,11.37,188485.0,11.38,11.38,11.36,11.37,188485.0
2025-05-13 14:50:00,11.37,11.38,11.36,11.38,42400.0,11.37,11.38,11.36,11.38,42400.0
2025-05-13 14:55:00,11.38,11.39,11.37,11.38,118859.0,11.38,11.39,11.37,11.38,118859.0
2025-05-13 15:00:00,11.38,11.38,11.37,11.38,43553.0,11.38,11.38,11.37,11.38,43553.0
2025-05-13 15:05:00,11.38,11.38,11.37,11.37,9865.0,11.38,11.38,11.37,11.37,9865.0
2025-05-13 15:10:00,11.38,11.38,11.37,11.38,30520.0,11.38,11.38,11.37,11.38,30520.0
2025-05-13 15:15:00,11.37,11.38,11.37,11.38,118454.0,11.37,11.38,11.37,11.38,118454.0
2025-05-13 15:20:00,11.38,11.38,11.37,11.38,108404.0,11.38,11.38,11.37,11.38,108404.0
2025-05-13 15:25:00,11.38,11.38,11.37,11.38,78970.0,11.38,11.38,11.37,11.38,78970.0
2025-05-13 15:30:00,11.38,11.39,11.37,11.38,138329.0,11.38,11.39,11.37,11.38,138329.0
2025-05-13 15:35:00,11.38,11.39,11.37,11.38,77599.0,11.38,11.39,11.37,11.38,77599.0
2025-05-13 15:40:00,11.38,11.38,11.37,11.38,141280.0,11.38,11.38,11.37,11.38,141280.0
2025-05-13 15:45:00,11.38,11.38,11.36,11.37,229297.0,11.38,11.38,11.36,11.37,229297.0
2025-05-13 15:50:00,11.37,11.38,11.36,11.38,230013.0,11.37,11.38,11.36,11.38,230013.0
2025-05-13 15:55:00,11.38,11.39,11.37,11.38,977528.0,11.38,11.39,11.37,11.38,977528.0
2025-05-14 09:30:00,11.37,11.37,11.32,11.33,695240.0,11.37,11.37,11.32,11.33,695240.0
2025-05-14 09:35:00,11.33,11.34,11.32,11.33,71716.0,11.33,11.34,11.32,11.33,71716.0
2025-05-14 09:40:00,11.33,11.34,11.32,11.32,33857.0,11.33,11.34,11.32,11.32,33857.0
2025-05-14 09:45:00,11.32,11.33,11.31,11.32,62748.0,11.32,11.33,11.31,11.32,62748.0
2025-05-14 09:50:00,11.31,11.32,11.31,11.31,89347.0,11.31,11.32,11.31,11.31,89347.0
2025-05-14 09:55:00,11.31,11.32,11.3,11.3,52015.0,11.31,11.32,11.3,11.3,52015.0
2025-05-14 10:00:00,11.31,11.31,11.3,11.3,91023.0,11.31,11.31,11.3,11.3,91023.0
2025-05-14 10:05:00,11.3,11.31,11.29,11.29,68990.0,11.3,11.31,11.29,11.29,68990.0
2025-05-14 10:10:00,11.29,11.3,11.27,11.28,224063.0,11.29,11.3,11.27,11.28,224063.0
2025-05-14 10:15:00,11.27,11.28,11.27,11.28,40357.0,11.27,11.28,11.27,11.28,40357.0
2025-05-14 10:20:00,11.28,11.28,11.27,11.28,39506.0,11.28,11.28,11.27,11.28,39506.0
2025-05-14 10:25:00,11.28,11.28,11.25,11.25,93125.0,11.28,11.28,11.25,11.25,93125.0
2025-05-14 10:30:00,11.25,11.26,11.24,11.25,129568.0,11.25,11.26,11.24,11.25,129568.0
2025-05-14 10:35:00,11.25,11.26,11.23,11.23,190935.0,11.25,11.26,11.23,11.23,190935.0
2025-05-14 10:40:00,11.24,11.24,11.18,11.18,95516.0,11.24,11.24,11.18,11.18,95516.0
2025-05-14 10:45:00,11.19,11.22,11.18,11.22,161108.0,11.19,11.22,11.18,11.22,161108.0
2025-05-14 10:50:00,11.22,11.22,11.19,11.21,143644.0,11.22,11.22,11.19,11.21,143644.0
2025-05-14 10:55:00,11.21,11.21,11.2,11.21,70885.0,11.21,11.21,11.2,11.21,70885.0
2025-05-14 11:00:00,11.21,11.21,11.2,11.21,92299.0,11.21,11.21,11.2,11.21,92299.0
2025-05-14 11:05:00,11.21,11.21,11.2,11.21,27013.0,11.21,11.21,11.2,11.21,27013.0
2025-05-14 11:10:00,11.21,11.24,11.2,11.24,190659.0,11.21,11.24,11.2,11.24,190659.0
2025-05-14 11:15:00,11.24,11.24,11.23,11.24,95968.0,11.24,11.24,11.23,11.24,95968.0
2025-05-14 11:20:00,11.24,11.25,11.23,11.25,82150.0,11.24,11.25,11.23,11.25,82150.0
2025-05-14 11:25:00,11.25,11.26,11.24,11.25,220483.0,11.25,11.26,11.24,11.25,220483.0
2025-05-14 11:30:00,11.25,11.25,11.23,11.25,71841.0,11.25,11.25,11.23,11.25,71841.0
2025-05-14 11:35:00,11.25,11.27,11.24,11.27,146381.0,11.25,11.27,11.24,11.27,146381.0
2025-05-14 11:40:00,11.27,11.27,11.24,11.24,151482.0,11.27,11.27,11.24,11.24,151482.0
2025-05-14 11:45:00,11.25,11.25,11.23,11.23,38706.0,11.25,11.25,11.23,11.23,38706.0
2025-05-14 11:50:00,11.23,11.23,11.22,11.23,31800.0,11.23,11.23,11.22,11.23,31800.0
2025-05-14 11:55:00,11.22,11.23,11.21,11.21,242384.0,11.22,11.23,11.21,11.21,242384.0
2025-05-14 12:00:00,11.22,11.22,11.21,11.21,142759.0,11.22,11.22,11.21,11.21,142759.0
2025-05-14 12:05:00,11.22,11.22,11.21,11.21,19459.0,11.22,11.22,11.21,11.21,19459.0
2025-05-14 12:10:00,11.21,11.22,11.21,11.21,29607.0,11.21,11.22,11.21,11.21,29607.0
2025-05-14 12:15:00,11.22,11.22,11.21,11.21,23947.0,11.22,11.22,11.21,11.21,23947.0
2025-05-14 12:20:00,11.21,11.22,11.21,11.21,30789.0,11.21,11.22,11.21,11.21,30789.0
2025-05-14 12:25:00,11.22,11.23,11.21,11.22,91008.0,11.22,11.23,11.21,11.22,91008.0
2025-05-14 12:30:00,11.22,11.23,11.21,11.21,34559.0,11.22,11.23,11.21,11.21,34559.0
2025-05-14 12:35:00,11.21,11.22,11.21,11.21,23936.0,11.21,11.22,11.21,11.21,23936.0
2025-05-14 12:40:00,11.21,11.22,11.21,11.22,11415.0,11.21,11.22,11.21,11.22,11415.0
2025-05-14 12:45:00,11.22,11.22,11.21,11.22,17121.0,11.22,11.22,11.21,11.22,17121.0
2025-05-14 12:50:00,11.21,11.22,11.21,11.22,138141.0,11.21,11.22,11.21,11.22,138141.0
2025-05-14 12:55:00,11.21,11.22,11.21,11.21,175610.0,11.21,11.22,11.21,11.21,175610.0
2025-05-14 13:00:00,11.21,11.22,11.21,11.21,90334.0,11.21,11.22,11.21,11.21,90334.0
2025-05-14 13:05:00,11.21,11.22,11.16,11.19,582678.0,11.21,11.22,11.16,11.19,582678.0
2025-05-14 13:10:00,11.19,11.21,11.18,11.2,421145.0,11.19,11.21,11.18,11.2,421145.0
2025-05-14 13:15:00,11.21,11.21,11.19,11.2,290085.0,11.21,11.21,11.19,11.2,290085.0
2025-05-14 13:20:00,11.2,11.2,11.17,11.17,331146.0,11.2,11.2,11.17,11.17,331146.0
2025-05-14 13:25:00,11.18,11.19,11.15,11.15,145054.0,11.18,11.19,11.15,11.15,145054.0
2025-05-14 13:30:00,11.15,11.17,11.15,11.17,60566.0,11.15,11.17,11.15,11.17,60566.0
2025-05-14 13:35:00,11.17,11.17,11.16,11.17,14589.0,11.17,11.17,11.16,11.17,14589.0
2025-05-14 13:40:00,11.17,11.17,11.16,11.16,80784.0,11.17,11.17,11.16,11.16,80784.0
2025-05-14 13:45:00,11.16,11.16,11.15,11.16,46225.0,11.16,11.16,11.15,11.16,46225.0
2025-05-14 13:50:00,11.16,11.17,11.15,11.16,69607.0,11.16,11.17,11.15,11.16,69607.0
2025-05-14 13:55:00,11.17,11.17,11.16,11.17,62787.0,11.17,11.17,11.16,11.17,62787.0
2025-05-14 14:00:00,11.17,11.17,11.16,11.16,33443.0,11.17,11.17,11.16,11.16,33443.0
2025-05-14 14:05:00,11.17,11.17,11.16,11.17,20852.0,11.17,11.17,11.16,11.17,20852.0
2025-05-14 14:10:00,11.17,11.17,11.16,11.17,20805.0,11.17,11.17,11.16,11.17,20805.0
2025-05-14 14:15:00,11.17,11.21,11.16,11.2,446959.0,11.17,11.21,11.16,11.2,446959.0
2025-05-14 14:20:00,11.2,11.2,11.19,11.2,68156.0,11.2,11.2,11.19,11.2,68156.0
2025-05-14 14:25:00,11.2,11.2,11.19,11.2,24783.0,11.2,11.2,11.19,11.2,24783.0
2025-05-14 14:30:00,11.2,11.21,11.18,11.19,317525.0,11.2,11.21,11.18,11.19,317525.0
2025-05-14 14:35:00,11.19,11.2,11.18,11.19,65284.0,11.19,11.2,11.18,11.19,65284.0
2025-05-14 14:40:00,11.18,11.19,11.18,11.19,20299.0,11.18,11.19,11.18,11.19,20299.0
2025-05-14 14:45:00,11.19,11.19,11.18,11.19,30090.0,11.19,11.19,11.18,11.19,30090.0
2025-05-14 14:50:00,11.19,11.2,11.18,11.2,66961.0,11.19,11.2,11.18,11.2,66961.0
2025-05-14 14:55:00,11.2,11.2,11.18,11.19,65555.0,11.2,11.2,11.18,11.19,65555.0
2025-05-14 15:00:00,11.19,11.2,11.18,11.2,64676.0,11.19,11.2,11.18,11.2,64676.0
2025-05-14 15:05:00,11.2,11.2,11.19,11.2,17901.0,11.2,11.2,11.19,11.2,17901.0
2025-05-14 15:10:00,11.2,11.2,11.19,11.19,25583.0,11.2,11.2,11.19,11.19,25583.0
2025-05-14 15:15:00,11.2,11.2,11.19,11.2,16202.0,11.2,11.2,11.19,11.2,16202.0
2025-05-14 15:20:00,11.2,11.2,11.18,11.19,67849.0,11.2,11.2,11.18,11.19,67849.0
2025-05-14 15:25:00,11.19,11.19,11.17,11.18,83600.0,11.19,11.19,11.17,11.18,83600.0
2025-05-14 15:30:00,11.18,11.18,11.17,11.18,18048.0,11.18,11.18,11.17,11.18,18048.0
2025-05-14 15:35:00,11.18,11.18,11.16,11.16,138031.0,11.18,11.18,11.16,11.16,138031.0
2025-05-14 15:40:00,11.16,11.17,11.15,11.17,91995.0,11.16,11.17,11.15,11.17,91995.0
2025-05-14 15:45:00,11.17,11.17,11.16,11.17,50935.0,11.17,11.17,11.16,11.17,50935.0
2025-05-14 15:50:00,11.17,11.19,11.16,11.16,533866.0,11.17,11.19,11.16,11.16,533866.0
2025-05-14 15:55:00,11.16,11.17,11.13,11.13,1496928.0,11.16,11.17,11.13,11.13,1496928.0
2025-05-15 09:30:00,11.12,11.14,11.07,11.12,336173.0,11.12,11.14,11.07,11.12,336173.0
2025-05-15 09:35:00,11.12,11.15,11.11,11.15,87991.0,11.12,11.15,11.11,11.15,87991.0
2025-05-15 09:40:00,11.15,11.15,11.13,11.15,103963.0,11.15,11.15,11.13,11.15,103963.0
2025-05-15 09:45:00,11.15,11.15,11.14,11.15,27897.0,11.15,11.15,11.14,11.15,27897.0
2025-05-15 09:50:00,11.15,11.17,11.14,11.17,106173.0,11.15,11.17,11.14,11.17,106173.0
2025-05-15 09:55:00,11.17,11.18,11.16,11.18,137344.0,11.17,11.18,11.16,11.18,137344.0
2025-05-15 10:00:00,11.18,11.19,11.17,11.18,28003.0,11.18,11.19,11.17,11.18,28003.0
2025-05-15 10:05:00,11.18,11.18,11.16,11.17,78409.0,11.18,11.18,11.16,11.17,78409.0
2025-05-15 10:10:00,11.17,11.17,11.16,11.17,12098.0,11.17,11.17,11.16,11.17,12098.0
2025-05-15 10:15:00,11.17,11.17,11.15,11.16,130130.0,11.17,11.17,11.15,11.16,130130.0
2025-05-15 10:20:00,11.16,11.16,11.15,11.16,9484.0,11.16,11.16,11.15,11.16,9484.0
2025-05-15 10:25:00,11.16,11.16,11.15,11.16,138154.0,11.16,11.16,11.15,11.16,138154.0
2025-05-15 10:30:00,11.15,11.16,11.13,11.15,180379.0,11.15,11.16,11.13,11.15,180379.0
2025-05-15 10:35:00,11.15,11.15,11.14,11.15,9366.0,11.15,11.15,11.14,11.15,9366.0
2025-05-15 10:40:00,11.14,11.15,11.14,11.15,18055.0,11.14,11.15,11.14,11.15,18055.0
2025-05-15 10:45:00,11.15,11.15,11.14,11.15,52547.0,11.15,11.15,11.14,11.15,52547.0
2025-05-15 10:50:00,11.15,11.17,11.14,11.17,89120.0,11.15,11.17,11.14,11.17,89120.0
2025-05-15 10:55:00,11.17,11.18,11.16,11.18,83528.0,11.17,11.18,11.16,11.18,83528.0
2025-05-15 11:00:00,11.17,11.18,11.17,11.18,15501.0,11.17,11.18,11.17,11.18,15501.0
2025-05-15 11:05:00,11.18,11.18,11.17,11.18,7417.0,11.18,11.18,11.17,11.18,7417.0
2025-05-15 11:10:00,11.18,11.18,11.17,11.17,9329.0,11.18,11.18,11.17,11.17,9329.0
2025-05-15 11:15:00,11.18,11.18,11.17,11.18,26792.0,11.18,11.18,11.17,11.18,26792.0
2025-05-15 11:20:00,11.18,11.19,11.17,11.18,35329.0,11.18,11.19,11.17,11.18,35329.0
2025-05-15 11:25:00,11.18,11.18,11.17,11.18,84353.0,11.18,11.18,11.17,11.18,84353.0
2025-05-15 11:30:00,11.17,11.18,11.17,11.17,33860.0,11.17,11.18,11.17,11.17,33860.0
2025-05-15 11:35:00,11.17,11.18,11.16,11.17,52431.0,11.17,11.18,11.16,11.17,52431.0
2025-05-15 11:40:00,11.16,11.17,11.16,11.17,16800.0,11.16,11.17,11.16,11.17,16800.0
2025-05-15 11:45:00,11.17,11.17,11.16,11.17,19649.0,11.17,11.17,11.16,11.17,19649.0
2025-05-15 11:50:00,11.17,11.17,11.14,11.15,325159.0,11.17,11.17,11.14,11.15,325159.0
2025-05-15 11:55:00,11.16,11.16,11.15,11.15,21164.0,11.16,11.16,11.15,11.15,21164.0
2025-05-15 12:00:00,11.15,11.16,11.15,11.15,30093.0,11.15,11.16,11.15,11.15,30093.0
2025-05-15 12:05:00,11.16,11.16,11.15,11.16,11969.0,11.16,11.16,11.15,11.16,11969.0
2025-05-15 12:10:00,11.16,11.16,11.15,11.16,16616.0,11.16,11.16,11.15,11.16,16616.0
2025-05-15 12:15:00,11.16,11.16,11.15,11.16,22552.0,11.16,11.16,11.15,11.16,22552.0
2025-05-15 12:20:00,11.15,11.16,11.15,11.15,49477.0,11.15,11.16,11.15,11.15,49477.0
2025-05-15 12:25:00,11.15,11.16,11.15,11.15,39232.0,11.15,11.16,11.15,11.15,39232.0
2025-05-15 12:30:00,11.16,11.16,11.15,11.16,18137.0,11.16,11.16,11.15,11.16,18137.0
2025-05-15 12:35:00,11.16,11.16,11.15,11.16,15001.0,11.16,11.16,11.15,11.16,15001.0
2025-05-15 12:40:00,11.16,11.16,11.15,11.16,14797.0,11.16,11.16,11.15,11.16,14797.0
2025-05-15 12:45:00,11.15,11.16,11.15,11.16,6449.0,11.15,11.16,11.15,11.16,6449.0
2025-05-15 12:50:00,11.16,11.16,11.15,11.16,20307.0,11.16,11.16,11.15,11.16,20307.0
2025-05-15 12:55:00,11.16,11.16,11.15,11.16,13414.0,11.16,11.16,11.15,11.16,13414.0
2025-05-15 13:00:00,11.16,11.17,11.15,11.17,65126.0,11.16,11.17,11.15,11.17,65126.0
2025-05-15 13:05:00,11.17,11.17,11.15,11.15,55323.0,11.17,11.17,11.15,11.15,55323.0
2025-05-15 13:10:00,11.15,11.16,11.15,11.16,9397.0,11.15,11.16,11.15,11.16,9397.0
2025-05-15 13:15:00,11.16,11.17,11.15,11.17,42842.0,11.16,11.17,11.15,11.17,42842.0
2025-05-15 13:20:00,11.17,11.17,11.16,11.17,5126.0,11.17,11.17,11.16,11.17,5126.0
2025-05-15 13:25:00,11.17,11.17,11.16,11.17,31772.0,11.17,11.17,11.16,11.17,31772.0
2025-05-15 13:30:00,11.17,11.17,11.16,11.16,23627.0,11.17,11.17,11.16,11.16,23627.0
2025-05-15 13:35:00,11.17,11.17,11.16,11.17,9081.0,11.17,11.17,11.16,11.17,9081.0
2025-05-15 13:40:00,11.16,11.17,11.16,11.17,29713.0,11.16,11.17,11.16,11.17,29713.0
2025-05-15 13:45:00,11.17,11.17,11.16,11.17,14827.0,11.17,11.17,11.16,11.17,14827.0
2025-05-15 13:50:00,11.17,11.17,11.16,11.17,40514.0,11.17,11.17,11.16,11.17,40514.0
2025-05-15 13:55:00,11.17,11.17,11.16,11.17,23340.0,11.17,11.17,11.16,11.17,23340.0
2025-05-15 14:00:00,11.17,11.17,11.16,11.17,29907.0,11.17,11.17,11.16,11.17,29907.0
2025-05-15 14:05:00,11.17,11.17,11.16,11.17,16657.0,11.17,11.17,11.16,11.17,16657.0
2025-05-15 14:10:00,11.17,11.17,11.16,11.16,53629.0,11.17,11.17,11.16,11.16,53629.0
2025-05-15 14:15:00,11.16,11.17,11.16,11.16,6068.0,11.16,11.17,11.16,11.16,6068.0
2025-05-15 14:20:00,11.17,11.17,11.16,11.16,12469.0,11.17,11.17,11.16,11.16,12469.0
2025-05-15 14:25:00,11.16,11.17,11.16,11.17,15611.0,11.16,11.17,11.16,11.17,15611.0
2025-05-15 14:30:00,11.17,11.18,11.16,11.18,74176.0,11.17,11.18,11.16,11.18,74176.0
2025-05-15 14:35:00,11.18,11.18,11.17,11.18,11690.0,11.18,11.18,11.17,11.18,11690.0
2025-05-15 14:40:00,11.18,11.18,11.17,11.18,12490.0,11.18,11.18,11.17,11.18,12490.0
2025-05-15 14:45:00,11.18,11.18,11.16,11.16,49587.0,11.18,11.18,11.16,11.16,49587.0
2025-05-15 14:50:00,11.17,11.17,11.16,11.17,5194.0,11.17,11.17,11.16,11.17,5194.0
2025-05-15 14:55:00,11.17,11.17,11.16,11.17,8747.0,11.17,11.17,11.16,11.17,8747.0
2025-05-15 15:00:00,11.17,11.17,11.16,11.17,18048.0,11.17,11.17,11.16,11.17,18048.0
2025-05-15 15:05:00,11.17,11.17,11.16,11.17,10703.0,11.17,11.17,11.16,11.17,10703.0
2025-05-15 15:10:00,11.17,11.18,11.16,11.18,51315.0,11.17,11.18,11.16,11.18,51315.0
2025-05-15 15:15:00,11.18,11.18,11.17,11.18,71977.0,11.18,11.18,11.17,11.18,71977.0
2025-05-15 15:20:00,11.18,11.18,11.17,11.18,32976.0,11.18,11.18,11.17,11.18,32976.0
2025-05-15 15:25:00,11.18,11.18,11.16,11.18,138585.0,11.18,11.18,11.16,11.18,138585.0
2025-05-15 15:30:00,11.18,11.18,11.17,11.18,9593.0,11.18,11.18,11.17,11.18,9593.0
2025-05-15 15:35:00,11.18,11.18,11.17,11.18,20805.0,11.18,11.18,11.17,11.18,20805.0
2025-05-15 15:40:00,11.18,11.18,11.17,11.18,82368.0,11.18,11.18,11.17,11.18,82368.0
2025-05-15 15:45:00,11.18,11.18,11.17,11.17,52472.0,11.18,11.18,11.17,11.17,52472.0
2025-05-15 15:50:00,11.17,11.19,11.16,11.18,434006.0,11.17,11.19,11.16,11.18,434006.0
2025-05-15 15:55:00,11.17,11.19,11.16,11.18,590273.0,11.17,11.19,11.16,11.18,590273.0
2025-05-16 09:30:00,11.18,11.21,11.18,11.21,201178.0,11.18,11.21,11.18,11.21,201178.0
2025-05-16 09:35:00,11.2,11.21,11.2,11.21,38400.0,11.2,11.21,11.2,11.21,38400.0
2025-05-16 09:40:00,11.21,11.24,11.2,11.22,46744.0,11.21,11.24,11.2,11.22,46744.0
2025-05-16 09:45:00,11.23,11.23,11.21,11.21,405872.0,11.23,11.23,11.21,11.21,405872.0
2025-05-16 09:50:00,11.2,11.21,11.2,11.21,43583.0,11.2,11.21,11.2,11.21,43583.0
2025-05-16 09:55:00,11.21,11.21,11.2,11.21,24607.0,11.21,11.21,11.2,11.21,24607.0
2025-05-16 10:00:00,11.2,11.23,11.2,11.23,98234.0,11.2,11.23,11.2,11.23,98234.0
2025-05-16 10:05:00,11.22,11.23,11.21,11.21,62429.0,11.22,11.23,11.21,11.21,62429.0
2025-05-16 10:10:00,11.22,11.22,11.21,11.21,146714.0,11.22,11.22,11.21,11.21,146714.0
2025-05-16 10:15:00,11.21,11.23,11.21,11.23,52174.0,11.21,11.23,11.21,11.23,52174.0
2025-05-16 10:20:00,11.23,11.23,11.22,11.23,7982.0,11.23,11.23,11.22,11.23,7982.0
2025-05-16 10:25:00,11.23,11.23,11.22,11.23,10585.0,11.23,11.23,11.22,11.23,10585.0
2025-05-16 10:30:00,11.23,11.23,11.22,11.23,15188.0,11.23,11.23,11.22,11.23,15188.0
2025-05-16 10:35:00,11.23,11.24,11.22,11.24,56103.0,11.23,11.24,11.22,11.24,56103.0
2025-05-16 10:40:00,11.23,11.24,11.22,11.23,56935.0,11.23,11.24,11.22,11.23,56935.0
2025-05-16 10:45:00,11.23,11.23,11.22,11.23,65906.0,11.23,11.23,11.22,11.23,65906.0
2025-05-16 10:50:00,11.23,11.23,11.22,11.22,25194.0,11.23,11.23,11.22,11.22,25194.0
2025-05-16 10:55:00,11.22,11.24,11.22,11.23,86751.0,11.22,11.24,11.22,11.23,86751.0
2025-05-16 11:00:00,11.24,11.24,11.23,11.24,13397.0,11.24,11.24,11.23,11.24,13397.0
2025-05-16 11:05:00,11.23,11.24,11.23,11.24,10847.0,11.23,11.24,11.23,11.24,10847.0
2025-05-16 11:10:00,11.23,11.24,11.23,11.23,9062.0,11.23,11.24,11.23,11.23,9062.0
2025-05-16 11:15:00,11.23,11.24,11.23,11.23,15164.0,11.23,11.24,11.23,11.23,15164.0
2025-05-16 11:20:00,11.23,11.24,11.22,11.23,37545.0,11.23,11.24,11.22,11.23,37545.0
2025-05-16 11:25:00,11.23,11.23,11.22,11.22,31827.0,11.23,11.23,11.22,11.22,31827.0
2025-05-16 11:30:00,11.23,11.23,11.22,11.23,317078.0,11.23,11.23,11.22,11.23,317078.0
2025-05-16 11:35:00,11.23,11.23,11.22,11.22,13905.0,11.23,11.23,11.22,11.22,13905.0
2025-05-16 11:40:00,11.23,11.23,11.22,11.23,13776.0,11.23,11.23,11.22,11.23,13776.0
2025-05-16 11:45:00,11.23,11.23,11.22,11.23,7201.0,11.23,11.23,11.22,11.23,7201.0
2025-05-16 11:50:00,11.23,11.23,11.22,11.23,27391.0,11.23,11.23,11.22,11.23,27391.0
2025-05-16 11:55:00,11.23,11.23,11.22,11.23,6727.0,11.23,11.23,11.22,11.23,6727.0
2025-05-16 12:00:00,11.23,11.24,11.22,11.24,78319.0,11.23,11.24,11.22,11.24,78319.0
2025-05-16 12:05:00,11.23,11.24,11.23,11.24,12684.0,11.23,11.24,11.23,11.24,12684.0
2025-05-16 12:10:00,11.24,11.24,11.23,11.23,25925.0,11.24,11.24,11.23,11.23,25925.0
2025-05-16 12:15:00,11.24,11.24,11.23,11.24,10529.0,11.24,11.24,11.23,11.24,10529.0
2025-05-16 12:20:00,11.24,11.24,11.23,11.24,16410.0,11.24,11.24,11.23,11.24,16410.0
2025-05-16 12:25:00,11.24,11.24,11.23,11.24,11072.0,11.24,11.24,11.23,11.24,11072.0
2025-05-16 12:30:00,11.23,11.24,11.23,11.24,15250.0,11.23,11.24,11.23,11.24,15250.0
2025-05-16 12:35:00,11.24,11.24,11.23,11.23,13941.0,11.24,11.24,11.23,11.23,13941.0
2025-05-16 12:40:00,11.24,11.24,11.23,11.24,20038.0,11.24,11.24,11.23,11.24,20038.0
2025-05-16 12:45:00,11.24,11.24,11.23,11.24,12722.0,11.24,11.24,11.23,11.24,12722.0
2025-05-16 12:50:00,11.24,11.24,11.23,11.24,8084.0,11.24,11.24,11.23,11.24,8084.0
2025-05-16 12:55:00,11.24,11.24,11.23,11.24,8844.0,11.24,11.24,11.23,11.24,8844.0
2025-05-16 13:00:00,11.24,11.24,11.23,11.24,22553.0,11.24,11.24,11.23,11.24,22553.0
2025-05-16 13:05:00,11.24,11.24,11.23,11.24,5809.0,11.24,11.24,11.23,11.24,5809.0
2025-05-16 13:10:00,11.24,11.24,11.23,11.24,13582.0,11.24,11.24,11.23,11.24,13582.0
2025-05-16 13:15:00,11.24,11.24,11.23,11.24,22860.0,11.24,11.24,11.23,11.24,22860.0
2025-05-16 13:20:00,11.24,11.24,11.23,11.24,14243.0,11.24,11.24,11.23,11.24,14243.0
2025-05-16 13:25:00,11.24,11.24,11.23,11.24,7122.0,11.24,11.24,11.23,11.24,7122.0
2025-05-16 13:30:00,11.24,11.24,11.23,11.24,14268.0,11.24,11.24,11.23,11.24,14268.0
2025-05-16 13:35:00,11.24,11.24,11.23,11.24,6988.0,11.24,11.24,11.23,11.24,6988.0
2025-05-16 13:40:00,11.24,11.24,11.23,11.24,16144.0,11.24,11.24,11.23,11.24,16144.0
2025-05-16 13:45:00,11.24,11.24,11.23,11.24,12992.0,11.24,11.24,11.23,11.24,12992.0
2025-05-16 13:50:00,11.24,11.24,11.23,11.24,40233.0,11.24,11.24,11.23,11.24,40233.0
2025-05-16 13:55:00,11.23,11.24,11.23,11.24,51831.0,11.23,11.24,11.23,11.24,51831.0
2025-05-16 14:00:00,11.24,11.24,11.23,11.24,21087.0,11.24,11.24,11.23,11.24,21087.0
2025-05-16 14:05:00,11.24,11.24,11.23,11.24,14320.0,11.24,11.24,11.23,11.24,14320.0
2025-05-16 14:10:00,11.24,11.24,11.23,11.24,10516.0,11.24,11.24,11.23,11.24,10516.0
2025-05-16 14:15:00,11.23,11.24,11.23,11.23,18029.0,11.23,11.24,11.23,11.23,18029.0
2025-05-16 14:20:00,11.24,11.25,11.23,11.25,100502.0,11.24,11.25,11.23,11.25,100502.0
2025-05-16 14:25:00,11.24,11.25,11.24,11.25,15045.0,11.24,11.25,11.24,11.25,15045.0
2025-05-16 14:30:00,11.25,11.25,11.24,11.25,26724.0,11.25,11.25,11.24,11.25,26724.0
2025-05-16 14:35:00,11.25,11.25,11.24,11.25,17512.0,11.25,11.25,11.24,11.25,17512.0
2025-05-16 14:40:00,11.25,11.25,11.24,11.25,12939.0,11.25,11.25,11.24,11.25,12939.0
2025-05-16 14:45:00,11.25,11.25,11.24,11.25,15366.0,11.25,11.25,11.24,11.25,15366.0
2025-05-16 14:50:00,11.25,11.28,11.24,11.27,117036.0,11.25,11.28,11.24,11.27,117036.0
2025-05-16 14:55:00,11.28,11.28,11.27,11.28,15104.0,11.28,11.28,11.27,11.28,15104.0
2025-05-16 15:00:00,11.27,11.28,11.27,11.28,14007.0,11.27,11.28,11.27,11.28,14007.0
2025-05-16 15:05:00,11.28,11.29,11.27,11.29,48565.0,11.28,11.29,11.27,11.29,48565.0
2025-05-16 15:10:00,11.29,11.3,11.28,11.29,57373.0,11.29,11.3,11.28,11.29,57373.0
2025-05-16 15:15:00,11.29,11.3,11.29,11.3,22376.0,11.29,11.3,11.29,11.3,22376.0
2025-05-16 15:20:00,11.29,11.3,11.29,11.29,19981.0,11.29,11.3,11.29,11.29,19981.0
2025-05-16 15:25:00,11.29,11.3,11.29,11.29,38558.0,11.29,11.3,11.29,11.29,38558.0
2025-05-16 15:30:00,11.29,11.3,11.28,11.28,299086.0,11.29,11.3,11.28,11.28,299086.0
2025-05-16 15:35:00,11.28,11.29,11.28,11.28,76565.0,11.28,11.29,11.28,11.28,76565.0
2025-05-16 15:40:00,11.28,11.29,11.27,11.28,85563.0,11.28,11.29,11.27,11.28,85563.0
2025-05-16 15:45:00,11.27,11.29,11.27,11.29,254752.0,11.27,11.29,11.27,11.29,254752.0
2025-05-16 15:50:00,11.29,11.3,11.29,11.29,196340.0,11.29,11.3,11.29,11.29,196340.0
2025-05-16 15:55:00,11.29,11.31,11.29,11.3,422792.0,11.29,11.31,11.29,11.3,422792.0
2025-05-19 09:30:00,11.2,11.24,11.2,11.22,202878.0,11.2,11.24,11.2,11.22,202878.0
2025-05-19 09:35:00,11.23,11.25,11.22,11.23,56091.0,11.23,11.25,11.22,11.23,56091.0
2025-05-19 09:40:00,11.24,11.24,11.22,11.23,31473.0,11.24,11.24,11.22,11.23,31473.0
2025-05-19 09:45:00,11.23,11.24,11.23,11.23,25936.0,11.23,11.24,11.23,11.23,25936.0
2025-05-19 09:50:00,11.23,11.24,11.23,11.24,16029.0,11.23,11.24,11.23,11.24,16029.0
2025-05-19 09:55:00,11.24,11.24,11.22,11.23,32143.0,11.24,11.24,11.22,11.23,32143.0
2025-05-19 10:00:00,11.23,11.24,11.22,11.23,57824.0,11.23,11.24,11.22,11.23,57824.0
2025-05-19 10:05:00,11.24,11.25,11.23,11.24,75384.0,11.24,11.25,11.23,11.24,75384.0
2025-05-19 10:10:00,11.25,11.27,11.24,11.27,118486.0,11.25,11.27,11.24,11.27,118486.0
2025-05-19 10:15:00,11.27,11.27,11.26,11.27,8605.0,11.27,11.27,11.26,11.27,8605.0
2025-05-19 10:20:00,11.27,11.28,11.26,11.28,43050.0,11.27,11.28,11.26,11.28,43050.0
2025-05-19 10:25:00,11.27,11.28,11.27,11.28,8575.0,11.27,11.28,11.27,11.28,8575.0
2025-05-19 10:30:00,11.28,11.28,11.27,11.28,10050.0,11.28,11.28,11.27,11.28,10050.0
2025-05-19 10:35:00,11.28,11.29,11.27,11.27,67029.0,11.28,11.29,11.27,11.27,67029.0
2025-05-19 10:40:00,11.28,11.28,11.27,11.27,10703.0,11.28,11.28,11.27,11.27,10703.0
2025-05-19 10:45:00,11.27,11.28,11.27,11.27,13674.0,11.27,11.28,11.27,11.27,13674.0
2025-05-19 10:50:00,11.27,11.28,11.27,11.28,15046.0,11.27,11.28,11.27,11.28,15046.0
2025-05-19 10:55:00,11.28,11.28,11.27,11.28,7319.0,11.28,11.28,11.27,11.28,7319.0
2025-05-19 11:00:00,11.28,11.28,11.27,11.28,9337.0,11.28,11.28,11.27,11.28,9337.0
2025-05-19 11:05:00,11.28,11.28,11.27,11.28,7989.0,11.28,11.28,11.27,11.28,7989.0
2025-05-19 11:10:00,11.27,11.28,11.27,11.27,6860.0,11.27,11.28,11.27,11.27,6860.0
2025-05-19 11:15:00,11.27,11.28,11.27,11.28,18707.0,11.27,11.28,11.27,11.28,18707.0
2025-05-19 11:20:00,11.28,11.28,11.27,11.28,9858.0,11.28,11.28,11.27,11.28,9858.0
2025-05-19 11:25:00,11.28,11.28,11.27,11.28,9782.0,11.28,11.28,11.27,11.28,9782.0
2025-05-19 11:30:00,11.28,11.28,11.27,11.27,16864.0,11.28,11.28,11.27,11.27,16864.0
2025-05-19 11:35:00,11.28,11.28,11.27,11.28,6170.0,11.28,11.28,11.27,11.28,6170.0
2025-05-19 11:40:00,11.28,11.28,11.27,11.28,8895.0,11.28,11.28,11.27,11.28,8895.0
2025-05-19 11:45:00,11.28,11.28,11.27,11.28,5240.0,11.28,11.28,11.27,11.28,5240.0
2025-05-19 11:50:00,11.28,11.28,11.27,11.27,8137.0,11.28,11.28,11.27,11.27,8137.0
2025-05-19 11:55:00,11.27,11.28,11.26,11.27,85235.0,11.27,11.28,11.26,11.27,85235.0
2025-05-19 12:00:00,11.27,11.28,11.27,11.28,8407.0,11.27,11.28,11.27,11.28,8407.0
2025-05-19 12:05:00,11.28,11.28,11.27,11.28,9378.0,11.28,11.28,11.27,11.28,9378.0
2025-05-19 12:10:00,11.27,11.27,11.26,11.27,28282.0,11.27,11.27,11.26,11.27,28282.0
2025-05-19 12:15:00,11.26,11.27,11.25,11.25,21499.0,11.26,11.27,11.25,11.25,21499.0
2025-05-19 12:20:00,11.25,11.26,11.25,11.25,12041.0,11.25,11.26,11.25,11.25,12041.0
2025-05-19 12:25:00,11.25,11.26,11.25,11.26,13285.0,11.25,11.26,11.25,11.26,13285.0
2025-05-19 12:30:00,11.26,11.26,11.25,11.26,5913.0,11.26,11.26,11.25,11.26,5913.0
2025-05-19 12:35:00,11.25,11.26,11.25,11.25,8056.0,11.25,11.26,11.25,11.25,8056.0
2025-05-19 12:40:00,11.25,11.25,11.24,11.24,23501.0,11.25,11.25,11.24,11.24,23501.0
2025-05-19 12:45:00,11.24,11.25,11.24,11.25,7622.0,11.24,11.25,11.24,11.25,7622.0
2025-05-19 12:50:00,11.25,11.25,11.24,11.25,19796.0,11.25,11.25,11.24,11.25,19796.0
2025-05-19 12:55:00,11.25,11.26,11.24,11.26,69229.0,11.25,11.26,11.24,11.26,69229.0
2025-05-19 13:00:00,11.26,11.26,11.25,11.25,6222.0,11.26,11.26,11.25,11.25,6222.0
2025-05-19 13:05:00,11.26,11.26,11.25,11.26,6507.0,11.26,11.26,11.25,11.26,6507.0
2025-05-19 13:10:00,11.26,11.26,11.25,11.25,7139.0,11.26,11.26,11.25,11.25,7139.0
2025-05-19 13:15:00,11.26,11.26,11.25,11.26,10817.0,11.26,11.26,11.25,11.26,10817.0
2025-05-19 13:20:00,11.26,11.26,11.25,11.26,8353.0,11.26,11.26,11.25,11.26,8353.0
2025-05-19 13:25:00,11.25,11.26,11.25,11.26,5629.0,11.25,11.26,11.25,11.26,5629.0
2025-05-19 13:30:00,11.26,11.26,11.25,11.25,12552.0,11.26,11.26,11.25,11.25,12552.0
2025-05-19 13:35:00,11.25,11.26,11.25,11.25,25988.0,11.25,11.26,11.25,11.25,25988.0
2025-05-19 13:40:00,11.25,11.26,11.25,11.26,10293.0,11.25,11.26,11.25,11.26,10293.0
2025-05-19 13:45:00,11.25,11.26,11.25,11.25,5397.0,11.25,11.26,11.25,11.25,5397.0
2025-05-19 13:50:00,11.26,11.26,11.24,11.24,38283.0,11.26,11.26,11.24,11.24,38283.0
2025-05-19 13:55:00,11.25,11.25,11.24,11.25,16287.0,11.25,11.25,11.24,11.25,16287.0
2025-05-19 14:00:00,11.24,11.25,11.24,11.24,14690.0,11.24,11.25,11.24,11.24,14690.0
2025-05-19 14:05:00,11.25,11.25,11.24,11.25,11502.0,11.25,11.25,11.24,11.25,11502.0
2025-05-19 14:10:00,11.25,11.26,11.24,11.26,60092.0,11.25,11.26,11.24,11.26,60092.0
2025-05-19 14:15:00,11.26,11.26,11.25,11.26,11946.0,11.26,11.26,11.25,11.26,11946.0
2025-05-19 14:20:00,11.26,11.26,11.25,11.26,9163.0,11.26,11.26,11.25,11.26,9163.0
2025-05-19 14:25:00,11.26,11.26,11.25,11.25,13284.0,11.26,11.26,11.25,11.25,13284.0
2025-05-19 14:30:00,11.26,11.26,11.25,11.25,10397.0,11.26,11.26,11.25,11.25,10397.0
2025-05-19 14:35:00,11.25,11.26,11.25,11.26,7400.0,11.25,11.26,11.25,11.26,7400.0
2025-05-19 14:40:00,11.26,11.26,11.25,11.26,9256.0,11.26,11.26,11.25,11.26,9256.0
2025-05-19 14:45:00,11.26,11.26,11.24,11.25,54049.0,11.26,11.26,11.24,11.25,54049.0
2025-05-19 14:50:00,11.24,11.25,11.24,11.25,22156.0,11.24,11.25,11.24,11.25,22156.0
2025-05-19 14:55:00,11.25,11.25,11.24,11.25,13906.0,11.25,11.25,11.24,11.25,13906.0
2025-05-19 15:00:00,11.25,11.25,11.24,11.25,13149.0,11.25,11.25,11.24,11.25,13149.0
2025-05-19 15:05:00,11.25,11.26,11.24,11.25,87332.0,11.25,11.26,11.24,11.25,87332.0
2025-05-19 15:10:00,11.24,11.25,11.24,11.25,11109.0,11.24,11.25,11.24,11.25,11109.0
2025-05-19 15:15:00,11.24,11.25,11.24,11.24,10580.0,11.24,11.25,11.24,11.24,10580.0
2025-05-19 15:20:00,11.24,11.25,11.24,11.24,10322.0,11.24,11.25,11.24,11.24,10322.0
2025-05-19 15:25:00,11.25,11.25,11.24,11.24,21354.0,11.25,11.25,11.24,11.24,21354.0
2025-05-19 15:30:00,11.24,11.25,11.24,11.25,8101.0,11.24,11.25,11.24,11.25,8101.0
2025-05-19 15:35:00,11.25,11.25,11.24,11.24,78524.0,11.25,11.25,11.24,11.24,78524.0
2025-05-19 15:40:00,11.25,11.25,11.24,11.25,26331.0,11.25,11.25,11.24,11.25,26331.0
2025-05-19 15:45:00,11.25,11.25,11.24,11.25,97315.0,11.25,11.25,11.24,11.25,97315.0
2025-05-19 15:50:00,11.25,11.25,11.24,11.25,178654.0,11.25,11.25,11.24,11.25,178654.0
2025-05-19 15:55:00,11.25,11.26,11.24,11.26,488277.0,11.25,11.26,11.24,11.26,488277.0
2025-05-20 09:30:00,11.24,11.25,11.21,11.23,80003.0,11.24,11.25,11.21,11.23,80003.0
2025-05-20 09:35:00,11.23,11.24,11.23,11.24,52400.0,11.23,11.24,11.23,11.24,52400.0
2025-05-20 09:40:00,11.24,11.24,11.23,11.23,10731.0,11.24,11.24,11.23,11.23,10731.0
2025-05-20 09:45:00,11.24,11.25,11.23,11.25,35549.0,11.24,11.25,11.23,11.25,35549.0
2025-05-20 09:50:00,11.25,11.25,11.23,11.25,69701.0,11.25,11.25,11.23,11.25,69701.0
2025-05-20 09:55:00,11.25,11.25,11.24,11.25,9211.0,11.25,11.25,11.24,11.25,9211.0
2025-05-20 10:00:00,11.24,11.25,11.24,11.25,14088.0,11.24,11.25,11.24,11.25,14088.0
2025-05-20 10:05:00,11.25,11.25,11.24,11.24,15179.0,11.25,11.25,11.24,11.24,15179.0
2025-05-20 10:10:00,11.24,11.25,11.24,11.25,4755.0,11.24,11.25,11.24,11.25,4755.0
2025-05-20 10:15:00,11.24,11.25,11.24,11.25,26565.0,11.24,11.25,11.24,11.25,26565.0
2025-05-20 10:20:00,11.25,11.25,11.24,11.25,18128.0,11.25,11.25,11.24,11.25,18128.0
2025-05-20 10:25:00,11.25,11.25,11.24,11.25,28385.0,11.25,11.25,11.24,11.25,28385.0
2025-05-20 10:30:00,11.25,11.25,11.24,11.25,12911.0,11.25,11.25,11.24,11.25,12911.0
2025-05-20 10:35:00,11.25,11.25,11.24,11.25,11779.0,11.25,11.25,11.24,11.25,11779.0
2025-05-20 10:40:00,11.24,11.25,11.24,11.24,9538.0,11.24,11.25,11.24,11.24,9538.0
2025-05-20 10:45:00,11.24,11.25,11.24,11.24,32712.0,11.24,11.25,11.24,11.24,32712.0
2025-05-20 10:50:00,11.24,11.25,11.23,11.24,33565.0,11.24,11.25,11.23,11.24,33565.0
2025-05-20 10:55:00,11.23,11.24,11.23,11.24,14817.0,11.23,11.24,11.23,11.24,14817.0
2025-05-20 11:00:00,11.24,11.24,11.23,11.24,7074.0,11.24,11.24,11.23,11.24,7074.0
2025-05-20 11:05:00,11.24,11.25,11.23,11.25,56386.0,11.24,11.25,11.23,11.25,56386.0
2025-05-20 11:10:00,11.24,11.25,11.24,11.25,24762.0,11.24,11.25,11.24,11.25,24762.0
2025-05-20 11:15:00,11.25,11.25,11.24,11.25,26260.0,11.25,11.25,11.24,11.25,26260.0
2025-05-20 11:20:00,11.25,11.25,11.24,11.25,41627.0,11.25,11.25,11.24,11.25,41627.0
2025-05-20 11:25:00,11.24,11.25,11.24,11.24,15261.0,11.24,11.25,11.24,11.24,15261.0
2025-05-20 11:30:00,11.24,11.25,11.23,11.24,44879.0,11.24,11.25,11.23,11.24,44879.0
2025-05-20 11:35:00,11.23,11.24,11.23,11.24,13723.0,11.23,11.24,11.23,11.24,13723.0
2025-05-20 11:40:00,11.24,11.24,11.23,11.24,8459.0,11.24,11.24,11.23,11.24,8459.0
2025-05-20 11:45:00,11.24,11.24,11.23,11.23,8402.0,11.24,11.24,11.23,11.23,8402.0
2025-05-20 11:50:00,11.24,11.24,11.23,11.24,9026.0,11.24,11.24,11.23,11.24,9026.0
2025-05-20 11:55:00,11.23,11.24,11.23,11.24,21343.0,11.23,11.24,11.23,11.24,21343.0
2025-05-20 12:00:00,11.23,11.24,11.23,11.23,11157.0,11.23,11.24,11.23,11.23,11157.0
2025-05-20 12:05:00,11.23,11.24,11.23,11.23,24074.0,11.23,11.24,11.23,11.23,24074.0
2025-05-20 12:10:00,11.23,11.24,11.22,11.24,40613.0,11.23,11.24,11.22,11.24,40613.0
2025-05-20 12:15:00,11.23,11.24,11.23,11.23,7920.0,11.23,11.24,11.23,11.23,7920.0
2025-05-20 12:20:00,11.24,11.24,11.23,11.23,8051.0,11.24,11.24,11.23,11.23,8051.0
2025-05-20 12:25:00,11.24,11.24,11.23,11.24,7626.0,11.24,11.24,11.23,11.24,7626.0
2025-05-20 12:30:00,11.23,11.24,11.23,11.23,14357.0,11.23,11.24,11.23,11.23,14357.0
2025-05-20 12:35:00,11.23,11.24,11.23,11.24,9497.0,11.23,11.24,11.23,11.24,9497.0
2025-05-20 12:40:00,11.23,11.24,11.23,11.23,16960.0,11.23,11.24,11.23,11.23,16960.0
2025-05-20 12:45:00,11.23,11.24,11.23,11.24,6886.0,11.23,11.24,11.23,11.24,6886.0
2025-05-20 12:50:00,11.23,11.24,11.23,11.23,7285.0,11.23,11.24,11.23,11.23,7285.0
2025-05-20 12:55:00,11.23,11.24,11.23,11.23,11760.0,11.23,11.24,11.23,11.23,11760.0
2025-05-20 13:00:00,11.24,11.24,11.22,11.24,182157.0,11.24,11.24,11.22,11.24,182157.0
2025-05-20 13:05:00,11.23,11.24,11.23,11.23,8028.0,11.23,11.24,11.23,11.23,8028.0
2025-05-20 13:10:00,11.24,11.24,11.23,11.23,29531.0,11.24,11.24,11.23,11.23,29531.0
2025-05-20 13:15:00,11.24,11.24,11.23,11.23,11802.0,11.24,11.24,11.23,11.23,11802.0
2025-05-20 13:20:00,11.23,11.24,11.23,11.23,6995.0,11.23,11.24,11.23,11.23,6995.0
2025-05-20 13:25:00,11.23,11.24,11.23,11.23,26761.0,11.23,11.24,11.23,11.23,26761.0
2025-05-20 13:30:00,11.23,11.23,11.22,11.22,193228.0,11.23,11.23,11.22,11.22,193228.0
2025-05-20 13:35:00,11.22,11.23,11.22,11.23,7405.0,11.22,11.23,11.22,11.23,7405.0
2025-05-20 13:40:00,11.22,11.23,11.22,11.22,9380.0,11.22,11.23,11.22,11.22,9380.0
2025-05-20 13:45:00,11.22,11.23,11.22,11.22,4572.0,11.22,11.23,11.22,11.22,4572.0
2025-05-20 13:50:00,11.22,11.23,11.22,11.22,64677.0,11.22,11.23,11.22,11.22,64677.0
2025-05-20 13:55:00,11.22,11.23,11.22,11.22,11970.0,11.22,11.23,11.22,11.22,11970.0
2025-05-20 14:00:00,11.22,11.23,11.22,11.22,25861.0,11.22,11.23,11.22,11.22,25861.0
2025-05-20 14:05:00,11.22,11.23,11.21,11.22,103267.0,11.22,11.23,11.21,11.22,103267.0
2025-05-20 14:10:00,11.22,11.22,11.21,11.21,6815.0,11.22,11.22,11.21,11.21,6815.0
2025-05-20 14:15:00,11.21,11.22,11.21,11.21,1696.0,11.21,11.22,11.21,11.21,1696.0
2025-05-20 14:20:00,11.22,11.22,11.2,11.21,31760.0,11.22,11.22,11.2,11.21,31760.0
2025-05-20 14:25:00,11.2,11.21,11.2,11.21,69656.0,11.2,11.21,11.2,11.21,69656.0
2025-05-20 14:30:00,11.2,11.21,11.19,11.2,142936.0,11.2,11.21,11.19,11.2,142936.0
2025-05-20 14:35:00,11.2,11.21,11.2,11.21,12763.0,11.2,11.21,11.2,11.21,12763.0
2025-05-20 14:40:00,11.2,11.21,11.19,11.2,63016.0,11.2,11.21,11.19,11.2,63016.0
2025-05-20 14:45:00,11.2,11.2,11.19,11.2,27411.0,11.2,11.2,11.19,11.2,27411.0
2025-05-20 14:50:00,11.2,11.2,11.19,11.2,34626.0,11.2,11.2,11.19,11.2,34626.0
2025-05-20 14:55:00,11.2,11.21,11.19,11.2,93812.0,11.2,11.21,11.19,11.2,93812.0
2025-05-20 15:00:00,11.2,11.2,11.19,11.19,35973.0,11.2,11.2,11.19,11.19,35973.0
2025-05-20 15:05:00,11.19,11.2,11.19,11.2,33063.0,11.19,11.2,11.19,11.2,33063.0
2025-05-20 15:10:00,11.2,11.2,11.19,11.2,28906.0,11.2,11.2,11.19,11.2,28906.0
2025-05-20 15:15:00,11.2,11.2,11.19,11.2,24891.0,11.2,11.2,11.19,11.2,24891.0
2025-05-20 15:20:00,11.2,11.2,11.19,11.2,21623.0,11.2,11.2,11.19,11.2,21623.0
2025-05-20 15:25:00,11.2,11.2,11.19,11.2,26024.0,11.2,11.2,11.19,11.2,26024.0
2025-05-20 15:30:00,11.2,11.21,11.19,11.21,93961.0,11.2,11.21,11.19,11.21,93961.0
2025-05-20 15:35:00,11.21,11.21,11.2,11.21,53506.0,11.21,11.21,11.2,11.21,53506.0
2025-05-20 15:40:00,11.21,11.21,11.2,11.21,52292.0,11.21,11.21,11.2,11.21,52292.0
2025-05-20 15:45:00,11.21,11.21,11.19,11.19,55603.0,11.21,11.21,11.19,11.19,55603.0
2025-05-20 15:50:00,11.2,11.21,11.19,11.21,83193.0,11.2,11.21,11.19,11.21,83193.0
2025-05-20 15:55:00,11.21,11.24,11.2,11.24,509194.0,11.21,11.24,11.2,11.24,509194.0
2025-05-21 09:30:00,11.2,11.22,11.18,11.21,67207.0,11.2,11.22,11.18,11.21,67207.0
2025-05-21 09:35:00,11.21,11.22,11.2,11.21,104414.0,11.21,11.22,11.2,11.21,104414.0
2025-05-21 09:40:00,11.21,11.22,11.2,11.21,105817.0,11.21,11.22,11.2,11.21,105817.0
2025-05-21 09:45:00,11.21,11.21,11.2,11.21,36715.0,11.21,11.21,11.2,11.21,36715.0
2025-05-21 09:50:00,11.21,11.21,11.2,11.21,20398.0,11.21,11.21,11.2,11.21,20398.0
2025-05-21 09:55:00,11.21,11.21,11.19,11.2,58669.0,11.21,11.21,11.19,11.2,58669.0
2025-05-21 10:00:00,11.19,11.2,11.19,11.19,30192.0,11.19,11.2,11.19,11.19,30192.0
2025-05-21 10:05:00,11.2,11.2,11.19,11.19,12438.0,11.2,11.2,11.19,11.19,12438.0
2025-05-21 10:10:00,11.2,11.2,11.19,11.2,28158.0,11.2,11.2,11.19,11.2,28158.0
2025-05-21 10:15:00,11.2,11.2,11.19,11.2,14665.0,11.2,11.2,11.19,11.2,14665.0
2025-05-21 10:20:00,11.2,11.2,11.19,11.2,24388.0,11.2,11.2,11.19,11.2,24388.0
2025-05-21 10:25:00,11.2,11.2,11.18,11.19,107654.0,11.2,11.2,11.18,11.19,107654.0
2025-05-21 10:30:00,11.19,11.2,11.19,11.19,10075.0,11.19,11.2,11.19,11.19,10075.0
2025-05-21 10:35:00,11.2,11.2,11.19,11.2,56425.0,11.2,11.2,11.19,11.2,56425.0
2025-05-21 10:40:00,11.2,11.21,11.19,11.21,51746.0,11.2,11.21,11.19,11.21,51746.0
2025-05-21 10:45:00,11.21,11.21,11.2,11.21,11011.0,11.21,11.21,11.2,11.21,11011.0
2025-05-21 10:50:00,11.21,11.21,11.2,11.21,21191.0,11.21,11.21,11.2,11.21,21191.0
2025-05-21 10:55:00,11.21,11.21,11.2,11.21,13367.0,11.21,11.21,11.2,11.21,13367.0
2025-05-21 11:00:00,11.21,11.21,11.19,11.21,116195.0,11.21,11.21,11.19,11.21,116195.0
2025-05-21 11:05:00,11.21,11.21,11.2,11.21,4431.0,11.21,11.21,11.2,11.21,4431.0
2025-05-21 11:10:00,11.21,11.21,11.2,11.21,2416.0,11.21,11.21,11.2,11.21,2416.0
2025-05-21 11:15:00,11.21,11.21,11.2,11.2,27868.0,11.21,11.21,11.2,11.2,27868.0
2025-05-21 11:20:00,11.21,11.21,11.2,11.21,12569.0,11.21,11.21,11.2,11.21,12569.0
2025-05-21 11:25:00,11.21,11.21,11.2,11.21,604444.0,11.21,11.21,11.2,11.21,604444.0
2025-05-21 11:30:00,11.21,11.21,11.2,11.21,47317.0,11.21,11.21,11.2,11.21,47317.0
2025-05-21 11:35:00,11.2,11.22,11.2,11.21,44146.0,11.2,11.22,11.2,11.21,44146.0
2025-05-21 11:40:00,11.21,11.22,11.21,11.21,6145.0,11.21,11.22,11.21,11.21,6145.0
2025-05-21 11:45:00,11.21,11.22,11.21,11.21,497075.0,11.21,11.22,11.21,11.21,497075.0
2025-05-21 11:50:00,11.21,11.22,11.21,11.21,5702.0,11.21,11.22,11.21,11.21,5702.0
2025-05-21 11:55:00,11.21,11.22,11.21,11.21,14203.0,11.21,11.22,11.21,11.21,14203.0
2025-05-21 12:00:00,11.21,11.22,11.21,11.21,7407.0,11.21,11.22,11.21,11.21,7407.0
2025-05-21 12:05:00,11.21,11.22,11.21,11.22,65744.0,11.21,11.22,11.21,11.22,65744.0
2025-05-21 12:10:00,11.22,11.22,11.21,11.22,13035.0,11.22,11.22,11.21,11.22,13035.0
2025-05-21 12:15:00,11.21,11.22,11.21,11.21,12049.0,11.21,11.22,11.21,11.21,12049.0
2025-05-21 12:20:00,11.21,11.22,11.21,11.21,19746.0,11.21,11.22,11.21,11.21,19746.0
2025-05-21 12:25:00,11.21,11.22,11.21,11.22,21188.0,11.21,11.22,11.21,11.22,21188.0
2025-05-21 12:30:00,11.21,11.22,11.21,11.21,11862.0,11.21,11.22,11.21,11.21,11862.0
2025-05-21 12:35:00,11.21,11.22,11.21,11.21,64158.0,11.21,11.22,11.21,11.21,64158.0
2025-05-21 12:40:00,11.21,11.22,11.21,11.21,8024.0,11.21,11.22,11.21,11.21,8024.0
2025-05-21 12:45:00,11.21,11.22,11.21,11.22,106276.0,11.21,11.22,11.21,11.22,106276.0
2025-05-21 12:50:00,11.21,11.22,11.2,11.21,36869.0,11.21,11.22,11.2,11.21,36869.0
2025-05-21 12:55:00,11.21,11.21,11.2,11.21,101342.0,11.21,11.21,11.2,11.21,101342.0
2025-05-21 13:00:00,11.2,11.21,11.2,11.21,29240.0,11.2,11.21,11.2,11.21,29240.0
2025-05-21 13:05:00,11.21,11.21,11.2,11.21,62618.0,11.21,11.21,11.2,11.21,62618.0
2025-05-21 13:10:00,11.21,11.21,11.2,11.21,31004.0,11.21,11.21,11.2,11.21,31004.0
2025-05-21 13:15:00,11.2,11.21,11.2,11.21,75769.0,11.2,11.21,11.2,11.21,75769.0
2025-05-21 13:20:00,11.2,11.21,11.19,11.19,149772.0,11.2,11.21,11.19,11.19,149772.0
2025-05-21 13:25:00,11.2,11.21,11.19,11.2,59184.0,11.2,11.21,11.19,11.2,59184.0
2025-05-21 13:30:00,11.21,11.21,11.2,11.21,608659.0,11.21,11.21,11.2,11.21,608659.0
2025-05-21 13:35:00,11.2,11.22,11.2,11.21,85605.0,11.2,11.22,11.2,11.21,85605.0
2025-05-21 13:40:00,11.21,11.22,11.21,11.21,10493.0,11.21,11.22,11.21,11.21,10493.0
2025-05-21 13:45:00,11.21,11.22,11.21,11.21,43267.0,11.21,11.22,11.21,11.21,43267.0
2025-05-21 13:50:00,11.21,11.22,11.21,11.21,35805.0,11.21,11.22,11.21,11.21,35805.0
2025-05-21 13:55:00,11.21,11.22,11.21,11.21,150059.0,11.21,11.22,11.21,11.21,150059.0
2025-05-21 14:00:00,11.21,11.22,11.21,11.22,36137.0,11.21,11.22,11.21,11.22,36137.0
2025-05-21 14:05:00,11.21,11.22,11.21,11.22,35158.0,11.21,11.22,11.21,11.22,35158.0
2025-05-21 14:10:00,11.21,11.22,11.21,11.21,36915.0,11.21,11.22,11.21,11.21,36915.0
2025-05-21 14:15:00,11.22,11.22,11.21,11.21,17057.0,11.22,11.22,11.21,11.21,17057.0
2025-05-21 14:20:00,11.21,11.22,11.21,11.21,11428.0,11.21,11.22,11.21,11.21,11428.0
2025-05-21 14:25:00,11.22,11.22,11.21,11.21,26004.0,11.22,11.22,11.21,11.21,26004.0
2025-05-21 14:30:00,11.21,11.22,11.21,11.22,16382.0,11.21,11.22,11.21,11.22,16382.0
2025-05-21 14:35:00,11.21,11.22,11.21,11.21,28741.0,11.21,11.22,11.21,11.21,28741.0
2025-05-21 14:40:00,11.21,11.22,11.21,11.21,3711.0,11.21,11.22,11.21,11.21,3711.0
2025-05-21 14:45:00,11.22,11.22,11.21,11.21,28064.0,11.22,11.22,11.21,11.21,28064.0
2025-05-21 14:50:00,11.22,11.22,11.21,11.22,41098.0,11.22,11.22,11.21,11.22,41098.0
2025-05-21 14:55:00,11.21,11.22,11.21,11.21,30482.0,11.21,11.22,11.21,11.21,30482.0
2025-05-21 15:00:00,11.22,11.22,11.21,11.21,15592.0,11.22,11.22,11.21,11.21,15592.0
2025-05-21 15:05:00,11.21,11.22,11.21,11.21,12289.0,11.21,11.22,11.21,11.21,12289.0
2025-05-21 15:10:00,11.21,11.22,11.21,11.21,67815.0,11.21,11.22,11.21,11.21,67815.0
2025-05-21 15:15:00,11.21,11.22,11.21,11.21,23731.0,11.21,11.22,11.21,11.21,23731.0
2025-05-21 15:20:00,11.21,11.22,11.21,11.21,194899.0,11.21,11.22,11.21,11.21,194899.0
2025-05-21 15:25:00,11.21,11.22,11.21,11.21,27662.0,11.21,11.22,11.21,11.21,27662.0
2025-05-21 15:30:00,11.21,11.22,11.21,11.21,35990.0,11.21,11.22,11.21,11.21,35990.0
2025-05-21 15:35:00,11.21,11.22,11.21,11.21,70461.0,11.21,11.22,11.21,11.21,70461.0
2025-05-21 15:40:00,11.22,11.22,11.2,11.21,99935.0,11.22,11.22,11.2,11.21,99935.0
2025-05-21 15:45:00,11.2,11.21,11.19,11.21,161918.0,11.2,11.21,11.19,11.21,161918.0
2025-05-21 15:50:00,11.21,11.21,11.2,11.2,63529.0,11.21,11.21,11.2,11.2,63529.0
2025-05-21 15:55:00,11.21,11.21,11.18,11.19,699769.0,11.21,11.21,11.18,11.19,699769.0
2025-05-22 09:30:00,11.17,11.22,11.16,11.21,245105.0,11.17,11.22,11.16,11.21,245105.0
2025-05-22 09:35:00,11.21,11.21,11.2,11.21,29468.0,11.21,11.21,11.2,11.21,29468.0
2025-05-22 09:40:00,11.21,11.21,11.19,11.19,41196.0,11.21,11.21,11.19,11.19,41196.0
2025-05-22 09:45:00,11.2,11.2,11.19,11.19,49341.0,11.2,11.2,11.19,11.19,49341.0
2025-05-22 09:50:00,11.2,11.21,11.19,11.2,46939.0,11.2,11.21,11.19,11.2,46939.0
2025-05-22 09:55:00,11.2,11.21,11.19,11.19,34214.0,11.2,11.21,11.19,11.19,34214.0
2025-05-22 10:00:00,11.2,11.2,11.19,11.19,40355.0,11.2,11.2,11.19,11.19,40355.0
2025-05-22 10:05:00,11.19,11.2,11.19,11.2,25630.0,11.19,11.2,11.19,11.2,25630.0
2025-05-22 10:10:00,11.2,11.21,11.19,11.21,82074.0,11.2,11.21,11.19,11.21,82074.0
2025-05-22 10:15:00,11.21,11.21,11.19,11.2,107258.0,11.21,11.21,11.19,11.2,107258.0
2025-05-22 10:20:00,11.2,11.2,11.19,11.2,40832.0,11.2,11.2,11.19,11.2,40832.0
2025-05-22 10:25:00,11.2,11.2,11.19,11.2,30965.0,11.2,11.2,11.19,11.2,30965.0
2025-05-22 10:30:00,11.19,11.2,11.18,11.18,46883.0,11.19,11.2,11.18,11.18,46883.0
2025-05-22 10:35:00,11.19,11.19,11.18,11.19,32362.0,11.19,11.19,11.18,11.19,32362.0
2025-05-22 10:40:00,11.19,11.19,11.18,11.18,38663.0,11.19,11.19,11.18,11.18,38663.0
2025-05-22 10:45:00,11.19,11.19,11.16,11.17,237328.0,11.19,11.19,11.16,11.17,237328.0
2025-05-22 10:50:00,11.16,11.19,11.16,11.19,170941.0,11.16,11.19,11.16,11.19,170941.0
2025-05-22 10:55:00,11.19,11.19,11.18,11.18,9456.0,11.19,11.19,11.18,11.18,9456.0
2025-05-22 11:00:00,11.19,11.19,11.18,11.19,20766.0,11.19,11.19,11.18,11.19,20766.0
2025-05-22 11:05:00,11.19,11.19,11.18,11.19,23402.0,11.19,11.19,11.18,11.19,23402.0
2025-05-22 11:10:00,11.19,11.19,11.18,11.19,19657.0,11.19,11.19,11.18,11.19,19657.0
2025-05-22 11:15:00,11.19,11.19,11.18,11.18,21123.0,11.19,11.19,11.18,11.18,21123.0
2025-05-22 11:20:00,11.19,11.2,11.18,11.2,63389.0,11.19,11.2,11.18,11.2,63389.0
2025-05-22 11:25:00,11.2,11.2,11.19,11.2,95362.0,11.2,11.2,11.19,11.2,95362.0
2025-05-22 11:30:00,11.2,11.2,11.19,11.2,45438.0,11.2,11.2,11.19,11.2,45438.0
2025-05-22 11:35:00,11.2,11.21,11.19,11.21,64977.0,11.2,11.21,11.19,11.21,64977.0
2025-05-22 11:40:00,11.2,11.21,11.2,11.2,27833.0,11.2,11.21,11.2,11.2,27833.0
2025-05-22 11:45:00,11.21,11.21,11.2,11.21,57179.0,11.21,11.21,11.2,11.21,57179.0
2025-05-22 11:50:00,11.2,11.21,11.2,11.2,10035.0,11.2,11.21,11.2,11.2,10035.0
2025-05-22 11:55:00,11.21,11.21,11.2,11.21,14646.0,11.21,11.21,11.2,11.21,14646.0
2025-05-22 12:00:00,11.2,11.21,11.2,11.2,11433.0,11.2,11.21,11.2,11.2,11433.0
2025-05-22 12:05:00,11.2,11.22,11.2,11.21,66949.0,11.2,11.22,11.2,11.21,66949.0
2025-05-22 12:10:00,11.21,11.22,11.21,11.21,5696.0,11.21,11.22,11.21,11.21,5696.0
2025-05-22 12:15:00,11.21,11.22,11.21,11.21,12861.0,11.21,11.22,11.21,11.21,12861.0
2025-05-22 12:20:00,11.21,11.22,11.21,11.21,10419.0,11.21,11.22,11.21,11.21,10419.0
2025-05-22 12:25:00,11.21,11.22,11.21,11.21,7718.0,11.21,11.22,11.21,11.21,7718.0
2025-05-22 12:30:00,11.21,11.22,11.21,11.21,11209.0,11.21,11.22,11.21,11.21,11209.0
2025-05-22 12:35:00,11.21,11.22,11.21,11.21,21037.0,11.21,11.22,11.21,11.21,21037.0
2025-05-22 12:40:00,11.21,11.23,11.21,11.23,74203.0,11.21,11.23,11.21,11.23,74203.0
2025-05-22 12:45:00,11.23,11.23,11.22,11.23,20718.0,11.23,11.23,11.22,11.23,20718.0
2025-05-22 12:50:00,11.23,11.24,11.22,11.24,78676.0,11.23,11.24,11.22,11.24,78676.0
2025-05-22 12:55:00,11.24,11.24,11.23,11.24,36160.0,11.24,11.24,11.23,11.24,36160.0
2025-05-22 13:00:00,11.24,11.24,11.23,11.23,36540.0,11.24,11.24,11.23,11.23,36540.0
2025-05-22 13:05:00,11.23,11.24,11.23,11.24,54729.0,11.23,11.24,11.23,11.24,54729.0
2025-05-22 13:10:00,11.23,11.24,11.23,11.24,67538.0,11.23,11.24,11.23,11.24,67538.0
2025-05-22 13:15:00,11.23,11.24,11.23,11.24,55782.0,11.23,11.24,11.23,11.24,55782.0
2025-05-22 13:20:00,11.24,11.25,11.23,11.25,111573.0,11.24,11.25,11.23,11.25,111573.0
2025-05-22 13:25:00,11.25,11.25,11.24,11.25,18283.0,11.25,11.25,11.24,11.25,18283.0
2025-05-22 13:30:00,11.25,11.25,11.24,11.25,38726.0,11.25,11.25,11.24,11.25,38726.0
2025-05-22 13:35:00,11.25,11.25,11.24,11.25,16421.0,11.25,11.25,11.24,11.25,16421.0
2025-05-22 13:40:00,11.25,11.25,11.24,11.25,15404.0,11.25,11.25,11.24,11.25,15404.0
2025-05-22 13:45:00,11.25,11.25,11.24,11.25,25272.0,11.25,11.25,11.24,11.25,25272.0
2025-05-22 13:50:00,11.25,11.25,11.24,11.25,31458.0,11.25,11.25,11.24,11.25,31458.0
2025-05-22 13:55:00,11.25,11.25,11.24,11.25,22534.0,11.25,11.25,11.24,11.25,22534.0
2025-05-22 14:00:00,11.25,11.25,11.24,11.25,22247.0,11.25,11.25,11.24,11.25,22247.0
2025-05-22 14:05:00,11.25,11.25,11.24,11.25,21418.0,11.25,11.25,11.24,11.25,21418.0
2025-05-22 14:10:00,11.25,11.25,11.24,11.25,85110.0,11.25,11.25,11.24,11.25,85110.0
2025-05-22 14:15:00,11.24,11.25,11.24,11.24,17355.0,11.24,11.25,11.24,11.24,17355.0
2025-05-22 14:20:00,11.25,11.25,11.24,11.25,22380.0,11.25,11.25,11.24,11.25,22380.0
2025-05-22 14:25:00,11.25,11.25,11.24,11.25,76572.0,11.25,11.25,11.24,11.25,76572.0
2025-05-22 14:30:00,11.25,11.26,11.24,11.26,45897.0,11.25,11.26,11.24,11.26,45897.0
2025-05-22 14:35:00,11.26,11.26,11.25,11.26,10911.0,11.26,11.26,11.25,11.26,10911.0
2025-05-22 14:40:00,11.25,11.26,11.24,11.25,107653.0,11.25,11.26,11.24,11.25,107653.0
2025-05-22 14:45:00,11.25,11.25,11.24,11.24,29984.0,11.25,11.25,11.24,11.24,29984.0
2025-05-22 14:50:00,11.25,11.25,11.24,11.25,26527.0,11.25,11.25,11.24,11.25,26527.0
2025-05-22 14:55:00,11.24,11.25,11.24,11.24,16471.0,11.24,11.25,11.24,11.24,16471.0
2025-05-22 15:00:00,11.24,11.26,11.24,11.25,52629.0,11.24,11.26,11.24,11.25,52629.0
2025-05-22 15:05:00,11.26,11.26,11.25,11.26,9654.0,11.26,11.26,11.25,11.26,9654.0
2025-05-22 15:10:00,11.26,11.26,11.25,11.25,14040.0,11.26,11.26,11.25,11.25,14040.0
2025-05-22 15:15:00,11.26,11.26,11.25,11.25,57019.0,11.26,11.26,11.25,11.25,57019.0
2025-05-22 15:20:00,11.25,11.26,11.25,11.25,25550.0,11.25,11.26,11.25,11.25,25550.0
2025-05-22 15:25:00,11.25,11.26,11.25,11.25,60902.0,11.25,11.26,11.25,11.25,60902.0
2025-05-22 15:30:00,11.25,11.26,11.25,11.25,28427.0,11.25,11.26,11.25,11.25,28427.0
2025-05-22 15:35:00,11.25,11.26,11.24,11.24,59022.0,11.25,11.26,11.24,11.24,59022.0
2025-05-22 15:40:00,11.25,11.25,11.24,11.24,34853.0,11.25,11.25,11.24,11.24,34853.0
2025-05-22 15:45:00,11.25,11.25,11.24,11.25,45390.0,11.25,11.25,11.24,11.25,45390.0
2025-05-22 15:50:00,11.25,11.25,11.23,11.23,125114.0,11.25,11.25,11.23,11.23,125114.0
2025-05-22 15:55:00,11.24,11.25,11.22,11.24,475028.0,11.24,11.25,11.22,11.24,475028.0
2025-05-23 09:30:00,11.2,11.2,11.18,11.19,116376.0,11.2,11.2,11.18,11.19,116376.0
2025-05-23 09:35:00,11.18,11.2,11.18,11.2,110054.0,11.18,11.2,11.18,11.2,110054.0
2025-05-23 09:40:00,11.2,11.21,11.18,11.2,221947.0,11.2,11.21,11.18,11.2,221947.0
2025-05-23 09:45:00,11.2,11.21,11.19,11.2,155113.0,11.2,11.21,11.19,11.2,155113.0
2025-05-23 09:50:00,11.21,11.21,11.2,11.21,69292.0,11.21,11.21,11.2,11.21,69292.0
2025-05-23 09:55:00,11.21,11.21,11.19,11.2,67897.0,11.21,11.21,11.19,11.2,67897.0
2025-05-23 10:00:00,11.21,11.21,11.2,11.21,27403.0,11.21,11.21,11.2,11.21,27403.0
2025-05-23 10:05:00,11.2,11.21,11.2,11.2,28398.0,11.2,11.21,11.2,11.2,28398.0
2025-05-23 10:10:00,11.21,11.21,11.19,11.21,269854.0,11.21,11.21,11.19,11.21,269854.0
2025-05-23 10:15:00,11.2,11.21,11.19,11.2,48322.0,11.2,11.21,11.19,11.2,48322.0
2025-05-23 10:20:00,11.2,11.2,11.19,11.2,54461.0,11.2,11.2,11.19,11.2,54461.0
2025-05-23 10:25:00,11.2,11.2,11.19,11.2,53777.0,11.2,11.2,11.19,11.2,53777.0
2025-05-23 10:30:00,11.2,11.2,11.19,11.2,22892.0,11.2,11.2,11.19,11.2,22892.0
2025-05-23 10:35:00,11.2,11.2,11.19,11.2,48005.0,11.2,11.2,11.19,11.2,48005.0
2025-05-23 10:40:00,11.2,11.21,11.19,11.21,40576.0,11.2,11.21,11.19,11.21,40576.0
2025-05-23 10:45:00,11.21,11.21,11.2,11.2,15531.0,11.21,11.21,11.2,11.2,15531.0
2025-05-23 10:50:00,11.2,11.2,11.19,11.2,32460.0,11.2,11.2,11.19,11.2,32460.0
2025-05-23 10:55:00,11.2,11.21,11.19,11.21,139726.0,11.2,11.21,11.19,11.21,139726.0
2025-05-23 11:00:00,11.21,11.21,11.2,11.2,12835.0,11.21,11.21,11.2,11.2,12835.0
2025-05-23 11:05:00,11.21,11.21,11.2,11.21,69189.0,11.21,11.21,11.2,11.21,69189.0
2025-05-23 11:10:00,11.21,11.21,11.2,11.21,11698.0,11.21,11.21,11.2,11.21,11698.0
2025-05-23 11:15:00,11.21,11.21,11.2,11.21,102952.0,11.21,11.21,11.2,11.21,102952.0
2025-05-23 11:20:00,11.21,11.21,11.2,11.21,20330.0,11.21,11.21,11.2,11.21,20330.0
2025-05-23 11:25:00,11.21,11.21,11.2,11.21,21364.0,11.21,11.21,11.2,11.21,21364.0
2025-05-23 11:30:00,11.21,11.21,11.2,11.21,11606.0,11.21,11.21,11.2,11.21,11606.0
2025-05-23 11:35:00,11.21,11.21,11.2,11.21,23331.0,11.21,11.21,11.2,11.21,23331.0
2025-05-23 11:40:00,11.21,11.21,11.2,11.21,24337.0,11.21,11.21,11.2,11.21,24337.0
2025-05-23 11:45:00,11.21,11.21,11.2,11.21,13560.0,11.21,11.21,11.2,11.21,13560.0
2025-05-23 11:50:00,11.21,11.21,11.19,11.2,84724.0,11.21,11.21,11.19,11.2,84724.0
2025-05-23 11:55:00,11.2,11.2,11.19,11.2,18836.0,11.2,11.2,11.19,11.2,18836.0
2025-05-23 12:00:00,11.2,11.2,11.19,11.2,51669.0,11.2,11.2,11.19,11.2,51669.0
2025-05-23 12:05:00,11.2,11.2,11.19,11.2,8236.0,11.2,11.2,11.19,11.2,8236.0
2025-05-23 12:10:00,11.2,11.2,11.19,11.2,6729.0,11.2,11.2,11.19,11.2,6729.0
2025-05-23 12:15:00,11.2,11.2,11.19,11.2,47986.0,11.2,11.2,11.19,11.2,47986.0
2025-05-23 12:20:00,11.2,11.2,11.19,11.2,6943.0,11.2,11.2,11.19,11.2,6943.0
2025-05-23 12:25:00,11.2,11.2,11.19,11.2,516592.0,11.2,11.2,11.19,11.2,516592.0
2025-05-23 12:30:00,11.2,11.2,11.18,11.18,96964.0,11.2,11.2,11.18,11.18,96964.0
2025-05-23 12:35:00,11.19,11.19,11.17,11.18,63039.0,11.19,11.19,11.17,11.18,63039.0
2025-05-23 12:40:00,11.18,11.18,11.16,11.17,209036.0,11.18,11.18,11.16,11.17,209036.0
2025-05-23 12:45:00,11.17,11.17,11.15,11.16,402500.0,11.17,11.17,11.15,11.16,402500.0
2025-05-23 12:50:00,11.16,11.16,11.15,11.16,444152.0,11.16,11.16,11.15,11.16,444152.0
2025-05-23 12:55:00,11.16,11.16,11.15,11.15,851463.0,11.16,11.16,11.15,11.15,851463.0
2025-05-23 13:00:00,11.15,11.16,11.15,11.16,20187.0,11.15,11.16,11.15,11.16,20187.0
2025-05-23 13:05:00,11.16,11.16,11.15,11.16,7906.0,11.16,11.16,11.15,11.16,7906.0
2025-05-23 13:10:00,11.16,11.16,11.15,11.16,48549.0,11.16,11.16,11.15,11.16,48549.0
2025-05-23 13:15:00,11.16,11.16,11.15,11.16,36773.0,11.16,11.16,11.15,11.16,36773.0
2025-05-23 13:20:00,11.16,11.16,11.15,11.16,12672.0,11.16,11.16,11.15,11.16,12672.0
2025-05-23 13:25:00,11.16,11.17,11.15,11.17,122828.0,11.16,11.17,11.15,11.17,122828.0
2025-05-23 13:30:00,11.17,11.17,11.16,11.17,28144.0,11.17,11.17,11.16,11.17,28144.0
2025-05-23 13:35:00,11.17,11.17,11.16,11.16,125003.0,11.17,11.17,11.16,11.16,125003.0
2025-05-23 13:40:00,11.17,11.17,11.15,11.15,69950.0,11.17,11.17,11.15,11.15,69950.0
2025-05-23 13:45:00,11.15,11.16,11.14,11.14,70211.0,11.15,11.16,11.14,11.14,70211.0
2025-05-23 13:50:00,11.14,11.16,11.14,11.15,223723.0,11.14,11.16,11.14,11.15,223723.0
2025-05-23 13:55:00,11.15,11.15,11.14,11.15,115085.0,11.15,11.15,11.14,11.15,115085.0
2025-05-23 14:00:00,11.14,11.15,11.14,11.14,10271.0,11.14,11.15,11.14,11.14,10271.0
2025-05-23 14:05:00,11.15,11.15,11.14,11.15,44300.0,11.15,11.15,11.14,11.15,44300.0
2025-05-23 14:10:00,11.15,11.15,11.14,11.15,12355.0,11.15,11.15,11.14,11.15,12355.0
2025-05-23 14:15:00,11.15,11.15,11.12,11.12,98513.0,11.15,11.15,11.12,11.12,98513.0
2025-05-23 14:20:00,11.13,11.13,11.09,11.12,417890.0,11.13,11.13,11.09,11.12,417890.0
2025-05-23 14:25:00,11.12,11.14,11.11,11.13,191046.0,11.12,11.14,11.11,11.13,191046.0
2025-05-23 14:30:00,11.13,11.14,11.13,11.13,12645.0,11.13,11.14,11.13,11.13,12645.0
2025-05-23 14:35:00,11.13,11.14,11.13,11.13,33732.0,11.13,11.14,11.13,11.13,33732.0
2025-05-23 14:40:00,11.13,11.15,11.13,11.15,60910.0,11.13,11.15,11.13,11.15,60910.0
2025-05-23 14:45:00,11.15,11.15,11.14,11.15,36355.0,11.15,11.15,11.14,11.15,36355.0
2025-05-23 14:50:00,11.15,11.15,11.14,11.14,39576.0,11.15,11.15,11.14,11.14,39576.0
2025-05-23 14:55:00,11.15,11.15,11.14,11.15,19482.0,11.15,11.15,11.14,11.15,19482.0
2025-05-23 15:00:00,11.15,11.16,11.14,11.16,63591.0,11.15,11.16,11.14,11.16,63591.0
2025-05-23 15:05:00,11.16,11.16,11.15,11.16,8916.0,11.16,11.16,11.15,11.16,8916.0
2025-05-23 15:10:00,11.16,11.16,11.15,11.16,17018.0,11.16,11.16,11.15,11.16,17018.0
2025-05-23 15:15:00,11.16,11.16,11.14,11.16,102156.0,11.16,11.16,11.14,11.16,102156.0
2025-05-23 15:20:00,11.16,11.16,11.15,11.16,79788.0,11.16,11.16,11.15,11.16,79788.0
2025-05-23 15:25:00,11.16,11.16,11.14,11.16,94843.0,11.16,11.16,11.14,11.16,94843.0
2025-05-23 15:30:00,11.16,11.16,11.15,11.15,46113.0,11.16,11.16,11.15,11.15,46113.0
2025-05-23 15:35:00,11.16,11.17,11.15,11.16,143463.0,11.16,11.17,11.15,11.16,143463.0
2025-05-23 15:40:00,11.17,11.17,11.16,11.16,15506.0,11.17,11.17,11.16,11.16,15506.0
2025-05-23 15:45:00,11.17,11.17,11.16,11.17,45406.0,11.17,11.17,11.16,11.17,45406.0
2025-05-23 15:50:00,11.17,11.17,11.15,11.16,103117.0,11.17,11.17,11.15,11.16,103117.0
2025-05-23 15:55:00,11.16,11.18,11.15,11.18,410101.0,11.16,11.18,11.15,11.18,410101.0
2025-05-27 09:30:00,11.18,11.2,11.14,11.15,416468.0,11.18,11.2,11.14,11.15,416468.0
2025-05-27 09:35:00,11.15,11.16,11.12,11.13,836928.0,11.15,11.16,11.12,11.13,836928.0
2025-05-27 09:40:00,11.13,11.15,11.12,11.14,106719.0,11.13,11.15,11.12,11.14,106719.0
2025-05-27 09:45:00,11.14,11.14,11.13,11.13,34391.0,11.14,11.14,11.13,11.13,34391.0
2025-05-27 09:50:00,11.13,11.15,11.12,11.15,120611.0,11.13,11.15,11.12,11.15,120611.0
2025-05-27 09:55:00,11.15,11.16,11.14,11.16,38249.0,11.15,11.16,11.14,11.16,38249.0
2025-05-27 10:00:00,11.15,11.16,11.15,11.16,24994.0,11.15,11.16,11.15,11.16,24994.0
2025-05-27 10:05:00,11.16,11.16,11.15,11.16,614956.0,11.16,11.16,11.15,11.16,614956.0
2025-05-27 10:10:00,11.16,11.16,11.15,11.15,18270.0,11.16,11.16,11.15,11.15,18270.0
2025-05-27 10:15:00,11.16,11.16,11.15,11.16,20873.0,11.16,11.16,11.15,11.16,20873.0
2025-05-27 10:20:00,11.16,11.17,11.15,11.17,76529.0,11.16,11.17,11.15,11.17,76529.0
2025-05-27 10:25:00,11.16,11.18,11.15,11.18,360435.0,11.16,11.18,11.15,11.18,360435.0
2025-05-27 10:30:00,11.18,11.18,11.17,11.18,29707.0,11.18,11.18,11.17,11.18,29707.0
2025-05-27 10:35:00,11.18,11.19,11.16,11.18,157178.0,11.18,11.19,11.16,11.18,157178.0
2025-05-27 10:40:00,11.17,11.18,11.17,11.18,49097.0,11.17,11.18,11.17,11.18,49097.0
2025-05-27 10:45:00,11.18,11.18,11.17,11.18,37950.0,11.18,11.18,11.17,11.18,37950.0
2025-05-27 10:50:00,11.18,11.18,11.17,11.18,41107.0,11.18,11.18,11.17,11.18,41107.0
2025-05-27 10:55:00,11.18,11.19,11.17,11.19,110467.0,11.18,11.19,11.17,11.19,110467.0
2025-05-27 11:00:00,11.19,11.19,11.18,11.19,84778.0,11.19,11.19,11.18,11.19,84778.0
2025-05-27 11:05:00,11.19,11.19,11.18,11.19,20408.0,11.19,11.19,11.18,11.19,20408.0
2025-05-27 11:10:00,11.19,11.19,11.18,11.19,17269.0,11.19,11.19,11.18,11.19,17269.0
2025-05-27 11:15:00,11.19,11.19,11.18,11.19,13091.0,11.19,11.19,11.18,11.19,13091.0
2025-05-27 11:20:00,11.19,11.19,11.18,11.19,19671.0,11.19,11.19,11.18,11.19,19671.0
2025-05-27 11:25:00,11.19,11.19,11.18,11.19,30244.0,11.19,11.19,11.18,11.19,30244.0
2025-05-27 11:30:00,11.19,11.19,11.18,11.18,25465.0,11.19,11.19,11.18,11.18,25465.0
2025-05-27 11:35:00,11.19,11.19,11.18,11.18,21281.0,11.19,11.19,11.18,11.18,21281.0
2025-05-27 11:40:00,11.19,11.19,11.17,11.18,115336.0,11.19,11.19,11.17,11.18,115336.0
2025-05-27 11:45:00,11.17,11.19,11.17,11.18,185369.0,11.17,11.19,11.17,11.18,185369.0
2025-05-27 11:50:00,11.18,11.18,11.17,11.18,15558.0,11.18,11.18,11.17,11.18,15558.0
2025-05-27 11:55:00,11.18,11.18,11.17,11.18,50137.0,11.18,11.18,11.17,11.18,50137.0
2025-05-27 12:00:00,11.18,11.18,11.17,11.18,16853.0,11.18,11.18,11.17,11.18,16853.0
2025-05-27 12:05:00,11.18,11.18,11.17,11.17,19300.0,11.18,11.18,11.17,11.17,19300.0
2025-05-27 12:10:00,11.18,11.18,11.17,11.18,15304.0,11.18,11.18,11.17,11.18,15304.0
2025-05-27 12:15:00,11.18,11.18,11.17,11.18,13226.0,11.18,11.18,11.17,11.18,13226.0
2025-05-27 12:20:00,11.18,11.18,11.17,11.18,32214.0,11.18,11.18,11.17,11.18,32214.0
2025-05-27 12:25:00,11.18,11.18,11.17,11.18,16707.0,11.18,11.18,11.17,11.18,16707.0
2025-05-27 12:30:00,11.18,11.18,11.17,11.18,29961.0,11.18,11.18,11.17,11.18,29961.0
2025-05-27 12:35:00,11.18,11.18,11.17,11.18,27884.0,11.18,11.18,11.17,11.18,27884.0
2025-05-27 12:40:00,11.18,11.18,11.17,11.18,185529.0,11.18,11.18,11.17,11.18,185529.0
2025-05-27 12:45:00,11.17,11.18,11.17,11.18,16686.0,11.17,11.18,11.17,11.18,16686.0
2025-05-27 12:50:00,11.18,11.18,11.17,11.18,14364.0,11.18,11.18,11.17,11.18,14364.0
2025-05-27 12:55:00,11.18,11.18,11.17,11.18,24750.0,11.18,11.18,11.17,11.18,24750.0
2025-05-27 13:00:00,11.18,11.19,11.17,11.19,122100.0,11.18,11.19,11.17,11.19,122100.0
2025-05-27 13:05:00,11.19,11.19,11.18,11.18,21247.0,11.19,11.19,11.18,11.18,21247.0
2025-05-27 13:10:00,11.18,11.19,11.18,11.19,19733.0,11.18,11.19,11.18,11.19,19733.0
2025-05-27 13:15:00,11.19,11.19,11.18,11.19,32138.0,11.19,11.19,11.18,11.19,32138.0
2025-05-27 13:20:00,11.19,11.19,11.18,11.19,33845.0,11.19,11.19,11.18,11.19,33845.0
2025-05-27 13:25:00,11.19,11.19,11.18,11.19,26866.0,11.19,11.19,11.18,11.19,26866.0
2025-05-27 13:30:00,11.19,11.19,11.18,11.19,46650.0,11.19,11.19,11.18,11.19,46650.0
2025-05-27 13:35:00,11.19,11.2,11.18,11.2,115805.0,11.19,11.2,11.18,11.2,115805.0
2025-05-27 13:40:00,11.2,11.2,11.19,11.19,41449.0,11.2,11.2,11.19,11.19,41449.0
2025-05-27 13:45:00,11.19,11.2,11.19,11.19,25691.0,11.19,11.2,11.19,11.19,25691.0
2025-05-27 13:50:00,11.2,11.2,11.19,11.19,23064.0,11.2,11.2,11.19,11.19,23064.0
2025-05-27 13:55:00,11.19,11.2,11.19,11.2,47075.0,11.19,11.2,11.19,11.2,47075.0
2025-05-27 14:00:00,11.19,11.2,11.19,11.19,38476.0,11.19,11.2,11.19,11.19,38476.0
2025-05-27 14:05:00,11.2,11.2,11.18,11.19,79012.0,11.2,11.2,11.18,11.19,79012.0
2025-05-27 14:10:00,11.19,11.2,11.18,11.2,50675.0,11.19,11.2,11.18,11.2,50675.0
2025-05-27 14:15:00,11.2,11.2,11.19,11.2,15994.0,11.2,11.2,11.19,11.2,15994.0
2025-05-27 14:20:00,11.2,11.2,11.19,11.19,27786.0,11.2,11.2,11.19,11.19,27786.0
2025-05-27 14:25:00,11.2,11.2,11.19,11.2,30883.0,11.2,11.2,11.19,11.2,30883.0
2025-05-27 14:30:00,11.2,11.2,11.19,11.2,45923.0,11.2,11.2,11.19,11.2,45923.0
2025-05-27 14:35:00,11.19,11.2,11.19,11.2,31539.0,11.19,11.2,11.19,11.2,31539.0
2025-05-27 14:40:00,11.2,11.2,11.19,11.2,33959.0,11.2,11.2,11.19,11.2,33959.0
2025-05-27 14:45:00,11.2,11.2,11.19,11.2,26698.0,11.2,11.2,11.19,11.2,26698.0
2025-05-27 14:50:00,11.2,11.2,11.19,11.2,29604.0,11.2,11.2,11.19,11.2,29604.0
2025-05-27 14:55:00,11.2,11.2,11.19,11.2,31534.0,11.2,11.2,11.19,11.2,31534.0
2025-05-27 15:00:00,11.2,11.2,11.19,11.2,41463.0,11.2,11.2,11.19,11.2,41463.0
2025-05-27 15:05:00,11.2,11.2,11.19,11.2,30483.0,11.2,11.2,11.19,11.2,30483.0
2025-05-27 15:10:00,11.2,11.2,11.19,11.2,58926.0,11.2,11.2,11.19,11.2,58926.0
2025-05-27 15:15:00,11.2,11.2,11.19,11.2,31058.0,11.2,11.2,11.19,11.2,31058.0
2025-05-27 15:20:00,11.2,11.21,11.19,11.21,127093.0,11.2,11.21,11.19,11.21,127093.0
2025-05-27 15:25:00,11.21,11.21,11.2,11.21,19832.0,11.21,11.21,11.2,11.21,19832.0
2025-05-27 15:30:00,11.21,11.21,11.2,11.21,67678.0,11.21,11.21,11.2,11.21,67678.0
2025-05-27 15:35:00,11.21,11.21,11.2,11.21,93545.0,11.21,11.21,11.2,11.21,93545.0
2025-05-27 15:40:00,11.21,11.22,11.2,11.21,219021.0,11.21,11.22,11.2,11.21,219021.0
2025-05-27 15:45:00,11.21,11.22,11.2,11.21,193641.0,11.21,11.22,11.2,11.21,193641.0
2025-05-27 15:50:00,11.21,11.22,11.2,11.21,199057.0,11.21,11.22,11.2,11.21,199057.0
2025-05-27 15:55:00,11.21,11.24,11.21,11.23,1720063.0,11.21,11.24,11.21,11.23,1720063.0
2025-05-28 09:30:00,11.22,11.25,11.22,11.25,118465.0,11.22,11.25,11.22,11.25,118465.0
2025-05-28 09:35:00,11.24,11.28,11.24,11.28,131299.0,11.24,11.28,11.24,11.28,131299.0
2025-05-28 09:40:00,11.27,11.29,11.27,11.29,29866.0,11.27,11.29,11.27,11.29,29866.0
2025-05-28 09:45:00,11.29,11.29,11.28,11.29,76493.0,11.29,11.29,11.28,11.29,76493.0
2025-05-28 09:50:00,11.28,11.29,11.27,11.27,57073.0,11.28,11.29,11.27,11.27,57073.0
2025-05-28 09:55:00,11.28,11.28,11.27,11.28,31514.0,11.28,11.28,11.27,11.28,31514.0
2025-05-28 10:00:00,11.27,11.28,11.27,11.27,35779.0,11.27,11.28,11.27,11.27,35779.0
2025-05-28 10:05:00,11.27,11.28,11.27,11.27,58184.0,11.27,11.28,11.27,11.27,58184.0
2025-05-28 10:10:00,11.28,11.28,11.27,11.28,92799.0,11.28,11.28,11.27,11.28,92799.0
2025-05-28 10:15:00,11.27,11.28,11.26,11.26,100276.0,11.27,11.28,11.26,11.26,100276.0
2025-05-28 10:20:00,11.26,11.27,11.25,11.25,31858.0,11.26,11.27,11.25,11.25,31858.0
2025-05-28 10:25:00,11.26,11.26,11.25,11.25,45305.0,11.26,11.26,11.25,11.25,45305.0
2025-05-28 10:30:00,11.24,11.25,11.24,11.25,15757.0,11.24,11.25,11.24,11.25,15757.0
2025-05-28 10:35:00,11.25,11.25,11.23,11.24,55984.0,11.25,11.25,11.23,11.24,55984.0
2025-05-28 10:40:00,11.24,11.24,11.23,11.23,23510.0,11.24,11.24,11.23,11.23,23510.0
2025-05-28 10:45:00,11.23,11.24,11.23,11.23,18150.0,11.23,11.24,11.23,11.23,18150.0
2025-05-28 10:50:00,11.24,11.24,11.22,11.22,35217.0,11.24,11.24,11.22,11.22,35217.0
2025-05-28 10:55:00,11.22,11.23,11.22,11.23,13936.0,11.22,11.23,11.22,11.23,13936.0
2025-05-28 11:00:00,11.22,11.23,11.22,11.23,26293.0,11.22,11.23,11.22,11.23,26293.0
2025-05-28 11:05:00,11.23,11.24,11.22,11.23,39351.0,11.23,11.24,11.22,11.23,39351.0
2025-05-28 11:10:00,11.24,11.24,11.23,11.24,17680.0,11.24,11.24,11.23,11.24,17680.0
2025-05-28 11:15:00,11.24,11.24,11.23,11.24,17296.0,11.24,11.24,11.23,11.24,17296.0
2025-05-28 11:20:00,11.24,11.24,11.23,11.24,35099.0,11.24,11.24,11.23,11.24,35099.0
2025-05-28 11:25:00,11.24,11.24,11.22,11.23,57270.0,11.24,11.24,11.22,11.23,57270.0
2025-05-28 11:30:00,11.23,11.23,11.22,11.23,17994.0,11.23,11.23,11.22,11.23,17994.0
2025-05-28 11:35:00,11.23,11.23,11.22,11.22,16668.0,11.23,11.23,11.22,11.22,16668.0
2025-05-28 11:40:00,11.23,11.23,11.22,11.23,24880.0,11.23,11.23,11.22,11.23,24880.0
2025-05-28 11:45:00,11.22,11.23,11.22,11.23,28604.0,11.22,11.23,11.22,11.23,28604.0
2025-05-28 11:50:00,11.23,11.24,11.22,11.24,46401.0,11.23,11.24,11.22,11.24,46401.0
2025-05-28 11:55:00,11.24,11.24,11.23,11.23,56885.0,11.24,11.24,11.23,11.23,56885.0
2025-05-28 12:00:00,11.24,11.24,11.22,11.23,37650.0,11.24,11.24,11.22,11.23,37650.0
2025-05-28 12:05:00,11.23,11.24,11.22,11.24,31358.0,11.23,11.24,11.22,11.24,31358.0
2025-05-28 12:10:00,11.24,11.24,11.23,11.24,12363.0,11.24,11.24,11.23,11.24,12363.0
2025-05-28 12:15:00,11.24,11.24,11.23,11.23,19767.0,11.24,11.24,11.23,11.23,19767.0
2025-05-28 12:20:00,11.24,11.24,11.21,11.21,104680.0,11.24,11.24,11.21,11.21,104680.0
2025-05-28 12:25:00,11.21,11.22,11.21,11.21,63391.0,11.21,11.22,11.21,11.21,63391.0
2025-05-28 12:30:00,11.22,11.23,11.22,11.23,25532.0,11.22,11.23,11.22,11.23,25532.0
2025-05-28 12:35:00,11.23,11.23,11.22,11.23,15777.0,11.23,11.23,11.22,11.23,15777.0
2025-05-28 12:40:00,11.22,11.23,11.22,11.23,16353.0,11.22,11.23,11.22,11.23,16353.0
2025-05-28 12:45:00,11.22,11.23,11.22,11.23,17432.0,11.22,11.23,11.22,11.23,17432.0
2025-05-28 12:50:00,11.23,11.23,11.21,11.21,67291.0,11.23,11.23,11.21,11.21,67291.0
2025-05-28 12:55:00,11.21,11.22,11.21,11.21,43913.0,11.21,11.22,11.21,11.21,43913.0
2025-05-28 13:00:00,11.21,11.23,11.21,11.21,117104.0,11.21,11.23,11.21,11.21,117104.0
2025-05-28 13:05:00,11.21,11.22,11.21,11.21,11422.0,11.21,11.22,11.21,11.21,11422.0
2025-05-28 13:10:00,11.21,11.22,11.21,11.21,10886.0,11.21,11.22,11.21,11.21,10886.0
2025-05-28 13:15:00,11.21,11.22,11.2,11.21,57580.0,11.21,11.22,11.2,11.21,57580.0
2025-05-28 13:20:00,11.21,11.21,11.19,11.19,57408.0,11.21,11.21,11.19,11.19,57408.0
2025-05-28 13:25:00,11.19,11.21,11.19,11.21,309529.0,11.19,11.21,11.19,11.21,309529.0
2025-05-28 13:30:00,11.21,11.21,11.2,11.21,4331.0,11.21,11.21,11.2,11.21,4331.0
2025-05-28 13:35:00,11.2,11.21,11.2,11.2,74306.0,11.2,11.21,11.2,11.2,74306.0
2025-05-28 13:40:00,11.2,11.21,11.2,11.21,3308.0,11.2,11.21,11.2,11.21,3308.0
2025-05-28 13:45:00,11.2,11.21,11.19,11.19,47521.0,11.2,11.21,11.19,11.19,47521.0
2025-05-28 13:50:00,11.19,11.2,11.19,11.2,34385.0,11.19,11.2,11.19,11.2,34385.0
2025-05-28 13:55:00,11.2,11.2,11.19,11.2,137113.0,11.2,11.2,11.19,11.2,137113.0
2025-05-28 14:00:00,11.2,11.21,11.19,11.21,52609.0,11.2,11.21,11.19,11.21,52609.0
2025-05-28 14:05:00,11.2,11.21,11.19,11.2,65709.0,11.2,11.21,11.19,11.2,65709.0
2025-05-28 14:10:00,11.21,11.21,11.2,11.21,4450.0,11.21,11.21,11.2,11.21,4450.0
2025-05-28 14:15:00,11.21,11.21,11.2,11.2,7892.0,11.21,11.21,11.2,11.2,7892.0
2025-05-28 14:20:00,11.2,11.21,11.2,11.2,83830.0,11.2,11.21,11.2,11.2,83830.0
2025-05-28 14:25:00,11.2,11.21,11.19,11.21,91892.0,11.2,11.21,11.19,11.21,91892.0
2025-05-28 14:30:00,11.2,11.21,11.19,11.21,72327.0,11.2,11.21,11.19,11.21,72327.0
2025-05-28 14:35:00,11.21,11.21,11.2,11.2,32703.0,11.21,11.21,11.2,11.2,32703.0
2025-05-28 14:40:00,11.2,11.21,11.19,11.19,727146.0,11.2,11.21,11.19,11.19,727146.0
2025-05-28 14:45:00,11.19,11.2,11.18,11.19,111029.0,11.19,11.2,11.18,11.19,111029.0
2025-05-28 14:50:00,11.19,11.19,11.17,11.18,254100.0,11.19,11.19,11.17,11.18,254100.0
2025-05-28 14:55:00,11.19,11.2,11.18,11.2,128318.0,11.19,11.2,11.18,11.2,128318.0
2025-05-28 15:00:00,11.2,11.2,11.19,11.2,12760.0,11.2,11.2,11.19,11.2,12760.0
2025-05-28 15:05:00,11.2,11.2,11.19,11.2,13265.0,11.2,11.2,11.19,11.2,13265.0
2025-05-28 15:10:00,11.2,11.2,11.18,11.18,228379.0,11.2,11.2,11.18,11.18,228379.0
2025-05-28 15:15:00,11.18,11.19,11.18,11.19,37610.0,11.18,11.19,11.18,11.19,37610.0
2025-05-28 15:20:00,11.19,11.2,11.18,11.19,473067.0,11.19,11.2,11.18,11.19,473067.0
2025-05-28 15:25:00,11.19,11.19,11.18,11.19,521358.0,11.19,11.19,11.18,11.19,521358.0
2025-05-28 15:30:00,11.18,11.19,11.16,11.18,417153.0,11.18,11.19,11.16,11.18,417153.0
2025-05-28 15:35:00,11.18,11.18,11.17,11.18,144408.0,11.18,11.18,11.17,11.18,144408.0
2025-05-28 15:40:00,11.18,11.18,11.17,11.18,157354.0,11.18,11.18,11.17,11.18,157354.0
2025-05-28 15:45:00,11.18,11.18,11.17,11.18,365181.0,11.18,11.18,11.17,11.18,365181.0
2025-05-28 15:50:00,11.18,11.18,11.17,11.17,344720.0,11.18,11.18,11.17,11.17,344720.0
2025-05-28 15:55:00,11.18,11.2,11.17,11.2,578295.0,11.18,11.2,11.17,11.2,578295.0
2025-05-29 09:30:00,11.21,11.21,11.16,11.19,542792.0,11.21,11.21,11.16,11.19,542792.0
2025-05-29 09:35:00,11.19,11.19,11.17,11.19,146344.0,11.19,11.19,11.17,11.19,146344.0
2025-05-29 09:40:00,11.19,11.19,11.18,11.18,29363.0,11.19,11.19,11.18,11.18,29363.0
2025-05-29 09:45:00,11.19,11.19,11.17,11.18,64548.0,11.19,11.19,11.17,11.18,64548.0
2025-05-29 09:50:00,11.18,11.19,11.17,11.19,528881.0,11.18,11.19,11.17,11.19,528881.0
2025-05-29 09:55:00,11.18,11.19,11.17,11.18,99983.0,11.18,11.19,11.17,11.18,99983.0
2025-05-29 10:00:00,11.18,11.2,11.17,11.2,236742.0,11.18,11.2,11.17,11.2,236742.0
2025-05-29 10:05:00,11.2,11.2,11.19,11.19,17461.0,11.2,11.2,11.19,11.19,17461.0
2025-05-29 10:10:00,11.2,11.2,11.19,11.2,53708.0,11.2,11.2,11.19,11.2,53708.0
2025-05-29 10:15:00,11.2,11.2,11.19,11.19,27032.0,11.2,11.2,11.19,11.19,27032.0
2025-05-29 10:20:00,11.2,11.2,11.18,11.19,71736.0,11.2,11.2,11.18,11.19,71736.0
2025-05-29 10:25:00,11.19,11.19,11.18,11.18,23988.0,11.19,11.19,11.18,11.18,23988.0
2025-05-29 10:30:00,11.19,11.19,11.18,11.18,28027.0,11.19,11.19,11.18,11.18,28027.0
2025-05-29 10:35:00,11.18,11.19,11.18,11.18,22388.0,11.18,11.19,11.18,11.18,22388.0
2025-05-29 10:40:00,11.18,11.19,11.17,11.18,57606.0,11.18,11.19,11.17,11.18,57606.0
2025-05-29 10:45:00,11.17,11.19,11.17,11.18,84347.0,11.17,11.19,11.17,11.18,84347.0
2025-05-29 10:50:00,11.18,11.19,11.18,11.18,32579.0,11.18,11.19,11.18,11.18,32579.0
2025-05-29 10:55:00,11.18,11.19,11.18,11.19,24806.0,11.18,11.19,11.18,11.19,24806.0
2025-05-29 11:00:00,11.19,11.19,11.18,11.18,42008.0,11.19,11.19,11.18,11.18,42008.0
2025-05-29 11:05:00,11.19,11.19,11.18,11.18,19990.0,11.19,11.19,11.18,11.18,19990.0
2025-05-29 11:10:00,11.19,11.19,11.18,11.18,31336.0,11.19,11.19,11.18,11.18,31336.0
2025-05-29 11:15:00,11.19,11.19,11.18,11.18,22528.0,11.19,11.19,11.18,11.18,22528.0
2025-05-29 11:20:00,11.18,11.19,11.17,11.18,48533.0,11.18,11.19,11.17,11.18,48533.0
2025-05-29 11:25:00,11.18,11.18,11.17,11.18,27392.0,11.18,11.18,11.17,11.18,27392.0
2025-05-29 11:30:00,11.18,11.18,11.17,11.18,49243.0,11.18,11.18,11.17,11.18,49243.0
2025-05-29 11:35:00,11.17,11.18,11.17,11.18,18749.0,11.17,11.18,11.17,11.18,18749.0
2025-05-29 11:40:00,11.17,11.18,11.17,11.17,28740.0,11.17,11.18,11.17,11.17,28740.0
2025-05-29 11:45:00,11.17,11.18,11.17,11.17,30965.0,11.17,11.18,11.17,11.17,30965.0
2025-05-29 11:50:00,11.17,11.18,11.17,11.17,65657.0,11.17,11.18,11.17,11.17,65657.0
2025-05-29 11:55:00,11.17,11.18,11.16,11.17,459739.0,11.17,11.18,11.16,11.17,459739.0
2025-05-29 12:00:00,11.17,11.17,11.16,11.17,68202.0,11.17,11.17,11.16,11.17,68202.0
2025-05-29 12:05:00,11.17,11.18,11.16,11.18,62892.0,11.17,11.18,11.16,11.18,62892.0
2025-05-29 12:10:00,11.18,11.18,11.17,11.18,20474.0,11.18,11.18,11.17,11.18,20474.0
2025-05-29 12:15:00,11.18,11.18,11.17,11.18,16940.0,11.18,11.18,11.17,11.18,16940.0
2025-05-29 12:20:00,11.18,11.18,11.17,11.18,36492.0,11.18,11.18,11.17,11.18,36492.0
2025-05-29 12:25:00,11.18,11.19,11.17,11.19,78012.0,11.18,11.19,11.17,11.19,78012.0
2025-05-29 12:30:00,11.19,11.19,11.18,11.19,23666.0,11.19,11.19,11.18,11.19,23666.0
2025-05-29 12:35:00,11.19,11.19,11.17,11.19,139342.0,11.19,11.19,11.17,11.19,139342.0
2025-05-29 12:40:00,11.19,11.19,11.18,11.19,14518.0,11.19,11.19,11.18,11.19,14518.0
2025-05-29 12:45:00,11.19,11.19,11.18,11.19,26879.0,11.19,11.19,11.18,11.19,26879.0
2025-05-29 12:50:00,11.19,11.19,11.18,11.19,43746.0,11.19,11.19,11.18,11.19,43746.0
2025-05-29 12:55:00,11.19,11.19,11.18,11.19,75976.0,11.19,11.19,11.18,11.19,75976.0
2025-05-29 13:00:00,11.19,11.19,11.18,11.19,32306.0,11.19,11.19,11.18,11.19,32306.0
2025-05-29 13:05:00,11.19,11.19,11.18,11.19,25527.0,11.19,11.19,11.18,11.19,25527.0
2025-05-29 13:10:00,11.19,11.19,11.18,11.19,37677.0,11.19,11.19,11.18,11.19,37677.0
2025-05-29 13:15:00,11.18,11.19,11.18,11.19,32303.0,11.18,11.19,11.18,11.19,32303.0
2025-05-29 13:20:00,11.19,11.2,11.18,11.2,103891.0,11.19,11.2,11.18,11.2,103891.0
2025-05-29 13:25:00,11.2,11.2,11.19,11.2,15429.0,11.2,11.2,11.19,11.2,15429.0
2025-05-29 13:30:00,11.2,11.2,11.19,11.2,21376.0,11.2,11.2,11.19,11.2,21376.0
2025-05-29 13:35:00,11.2,11.2,11.19,11.2,22493.0,11.2,11.2,11.19,11.2,22493.0
2025-05-29 13:40:00,11.2,11.2,11.18,11.19,78414.0,11.2,11.2,11.18,11.19,78414.0
2025-05-29 13:45:00,11.19,11.19,11.18,11.19,12659.0,11.19,11.19,11.18,11.19,12659.0
2025-05-29 13:50:00,11.19,11.19,11.18,11.19,16315.0,11.19,11.19,11.18,11.19,16315.0
2025-05-29 13:55:00,11.19,11.19,11.18,11.18,28253.0,11.19,11.19,11.18,11.18,28253.0
2025-05-29 14:00:00,11.18,11.19,11.18,11.18,42898.0,11.18,11.19,11.18,11.18,42898.0
2025-05-29 14:05:00,11.18,11.19,11.18,11.18,26523.0,11.18,11.19,11.18,11.18,26523.0
2025-05-29 14:10:00,11.18,11.19,11.18,11.18,13434.0,11.18,11.19,11.18,11.18,13434.0
2025-05-29 14:15:00,11.18,11.19,11.18,11.19,22792.0,11.18,11.19,11.18,11.19,22792.0
2025-05-29 14:20:00,11.18,11.19,11.18,11.19,557582.0,11.18,11.19,11.18,11.19,557582.0
2025-05-29 14:25:00,11.19,11.19,11.18,11.19,40858.0,11.19,11.19,11.18,11.19,40858.0
2025-05-29 14:30:00,11.19,11.19,11.18,11.19,20532.0,11.19,11.19,11.18,11.19,20532.0
2025-05-29 14:35:00,11.19,11.19,11.18,11.19,19433.0,11.19,11.19,11.18,11.19,19433.0
2025-05-29 14:40:00,11.19,11.21,11.18,11.21,143522.0,11.19,11.21,11.18,11.21,143522.0
2025-05-29 14:45:00,11.21,11.21,11.2,11.21,35651.0,11.21,11.21,11.2,11.21,35651.0
2025-05-29 14:50:00,11.21,11.21,11.2,11.21,34580.0,11.21,11.21,11.2,11.21,34580.0
2025-05-29 14:55:00,11.2,11.21,11.2,11.2,32497.0,11.2,11.21,11.2,11.2,32497.0
2025-05-29 15:00:00,11.21,11.21,11.2,11.2,25017.0,11.21,11.21,11.2,11.2,25017.0
2025-05-29 15:05:00,11.2,11.21,11.2,11.21,55429.0,11.2,11.21,11.2,11.21,55429.0
2025-05-29 15:10:00,11.2,11.22,11.2,11.22,634758.0,11.2,11.22,11.2,11.22,634758.0
2025-05-29 15:15:00,11.22,11.22,11.2,11.2,82325.0,11.22,11.22,11.2,11.2,82325.0
2025-05-29 15:20:00,11.2,11.21,11.2,11.21,29479.0,11.2,11.21,11.2,11.21,29479.0
2025-05-29 15:25:00,11.21,11.21,11.2,11.21,41678.0,11.21,11.21,11.2,11.21,41678.0
2025-05-29 15:30:00,11.21,11.21,11.2,11.21,57690.0,11.21,11.21,11.2,11.21,57690.0
2025-05-29 15:35:00,11.21,11.21,11.2,11.21,77166.0,11.21,11.21,11.2,11.21,77166.0
2025-05-29 15:40:00,11.21,11.21,11.2,11.21,94466.0,11.21,11.21,11.2,11.21,94466.0
2025-05-29 15:45:00,11.21,11.21,11.2,11.21,90409.0,11.21,11.21,11.2,11.21,90409.0
2025-05-29 15:50:00,11.21,11.22,11.2,11.21,310514.0,11.21,11.22,11.2,11.21,310514.0
2025-05-29 15:55:00,11.21,11.24,11.21,11.24,992360.0,11.21,11.24,11.21,11.24,992360.0
2025-05-30 09:30:00,11.19,11.21,11.18,11.19,313477.0,11.19,11.21,11.18,11.19,313477.0
2025-05-30 09:35:00,11.19,11.21,11.19,11.21,55950.0,11.19,11.21,11.19,11.21,55950.0
2025-05-30 09:40:00,11.21,11.21,11.2,11.21,46241.0,11.21,11.21,11.2,11.21,46241.0
2025-05-30 09:45:00,11.21,11.22,11.2,11.21,28075.0,11.21,11.22,11.2,11.21,28075.0
2025-05-30 09:50:00,11.21,11.22,11.21,11.22,148252.0,11.21,11.22,11.21,11.22,148252.0
2025-05-30 09:55:00,11.22,11.22,11.21,11.21,25504.0,11.22,11.22,11.21,11.21,25504.0
2025-05-30 10:00:00,11.21,11.23,11.21,11.22,65213.0,11.21,11.23,11.21,11.22,65213.0
2025-05-30 10:05:00,11.23,11.23,11.22,11.23,38408.0,11.23,11.23,11.22,11.23,38408.0
2025-05-30 10:10:00,11.22,11.24,11.22,11.24,123155.0,11.22,11.24,11.22,11.24,123155.0
2025-05-30 10:15:00,11.24,11.24,11.23,11.23,24088.0,11.24,11.24,11.23,11.23,24088.0
2025-05-30 10:20:00,11.24,11.26,11.23,11.26,148884.0,11.24,11.26,11.23,11.26,148884.0
2025-05-30 10:25:00,11.26,11.26,11.25,11.25,69236.0,11.26,11.26,11.25,11.25,69236.0
2025-05-30 10:30:00,11.26,11.27,11.25,11.27,82409.0,11.26,11.27,11.25,11.27,82409.0
2025-05-30 10:35:00,11.27,11.28,11.26,11.28,43642.0,11.27,11.28,11.26,11.28,43642.0
2025-05-30 10:40:00,11.28,11.28,11.26,11.27,120021.0,11.28,11.28,11.26,11.27,120021.0
2025-05-30 10:45:00,11.27,11.28,11.26,11.28,167638.0,11.27,11.28,11.26,11.28,167638.0
2025-05-30 10:50:00,11.28,11.28,11.26,11.28,101043.0,11.28,11.28,11.26,11.28,101043.0
2025-05-30 10:55:00,11.28,11.28,11.27,11.28,55624.0,11.28,11.28,11.27,11.28,55624.0
2025-05-30 11:00:00,11.28,11.28,11.27,11.28,41645.0,11.28,11.28,11.27,11.28,41645.0
2025-05-30 11:05:00,11.28,11.28,11.27,11.28,39333.0,11.28,11.28,11.27,11.28,39333.0
2025-05-30 11:10:00,11.28,11.28,11.27,11.28,72811.0,11.28,11.28,11.27,11.28,72811.0
2025-05-30 11:15:00,11.28,11.28,11.27,11.28,47257.0,11.28,11.28,11.27,11.28,47257.0
2025-05-30 11:20:00,11.28,11.28,11.27,11.27,36074.0,11.28,11.28,11.27,11.27,36074.0
2025-05-30 11:25:00,11.28,11.28,11.27,11.28,86840.0,11.28,11.28,11.27,11.28,86840.0
2025-05-30 11:30:00,11.28,11.28,11.26,11.26,311179.0,11.28,11.28,11.26,11.26,311179.0
2025-05-30 11:35:00,11.27,11.27,11.26,11.27,215908.0,11.27,11.27,11.26,11.27,215908.0
2025-05-30 11:40:00,11.27,11.28,11.26,11.28,46725.0,11.27,11.28,11.26,11.28,46725.0
2025-05-30 11:45:00,11.28,11.29,11.27,11.29,76561.0,11.28,11.29,11.27,11.29,76561.0
2025-05-30 11:50:00,11.29,11.29,11.28,11.29,73301.0,11.29,11.29,11.28,11.29,73301.0
2025-05-30 11:55:00,11.29,11.29,11.28,11.29,31711.0,11.29,11.29,11.28,11.29,31711.0
2025-05-30 12:00:00,11.29,11.3,11.28,11.3,321682.0,11.29,11.3,11.28,11.3,321682.0
2025-05-30 12:05:00,11.3,11.31,11.29,11.3,121785.0,11.3,11.31,11.29,11.3,121785.0
2025-05-30 12:10:00,11.31,11.31,11.3,11.3,21740.0,11.31,11.31,11.3,11.3,21740.0
2025-05-30 12:15:00,11.3,11.31,11.3,11.3,74229.0,11.3,11.31,11.3,11.3,74229.0
2025-05-30 12:20:00,11.3,11.31,11.3,11.3,35479.0,11.3,11.31,11.3,11.3,35479.0
2025-05-30 12:25:00,11.3,11.31,11.29,11.3,234479.0,11.3,11.31,11.29,11.3,234479.0
2025-05-30 12:30:00,11.31,11.31,11.29,11.29,131897.0,11.31,11.31,11.29,11.29,131897.0
2025-05-30 12:35:00,11.29,11.33,11.29,11.33,112136.0,11.29,11.33,11.29,11.33,112136.0
2025-05-30 12:40:00,11.33,11.33,11.3,11.3,277621.0,11.33,11.33,11.3,11.3,277621.0
2025-05-30 12:45:00,11.3,11.31,11.3,11.31,80779.0,11.3,11.31,11.3,11.31,80779.0
2025-05-30 12:50:00,11.31,11.32,11.3,11.32,72372.0,11.31,11.32,11.3,11.32,72372.0
2025-05-30 12:55:00,11.32,11.32,11.3,11.3,145010.0,11.32,11.32,11.3,11.3,145010.0
2025-05-30 13:00:00,11.3,11.31,11.3,11.3,411184.0,11.3,11.31,11.3,11.3,411184.0
2025-05-30 13:05:00,11.3,11.31,11.28,11.29,155834.0,11.3,11.31,11.28,11.29,155834.0
2025-05-30 13:10:00,11.28,11.29,11.27,11.29,419783.0,11.28,11.29,11.27,11.29,419783.0
2025-05-30 13:15:00,11.29,11.29,11.28,11.29,16011.0,11.29,11.29,11.28,11.29,16011.0
2025-05-30 13:20:00,11.29,11.29,11.28,11.29,28856.0,11.29,11.29,11.28,11.29,28856.0
2025-05-30 13:25:00,11.29,11.29,11.28,11.29,261613.0,11.29,11.29,11.28,11.29,261613.0
2025-05-30 13:30:00,11.29,11.29,11.28,11.29,34905.0,11.29,11.29,11.28,11.29,34905.0
2025-05-30 13:35:00,11.29,11.3,11.28,11.29,438959.0,11.29,11.3,11.28,11.29,438959.0
2025-05-30 13:40:00,11.29,11.29,11.28,11.28,131739.0,11.29,11.29,11.28,11.28,131739.0
2025-05-30 13:45:00,11.28,11.29,11.28,11.28,79933.0,11.28,11.29,11.28,11.28,79933.0
2025-05-30 13:50:00,11.29,11.29,11.28,11.28,45618.0,11.29,11.29,11.28,11.28,45618.0
2025-05-30 13:55:00,11.28,11.3,11.27,11.29,185576.0,11.28,11.3,11.27,11.29,185576.0
2025-05-30 14:00:00,11.29,11.3,11.29,11.29,70250.0,11.29,11.3,11.29,11.29,70250.0
2025-05-30 14:05:00,11.29,11.3,11.29,11.29,35877.0,11.29,11.3,11.29,11.29,35877.0
2025-05-30 14:10:00,11.29,11.3,11.29,11.29,89553.0,11.29,11.3,11.29,11.29,89553.0
2025-05-30 14:15:00,11.29,11.3,11.29,11.29,62771.0,11.29,11.3,11.29,11.29,62771.0
2025-05-30 14:20:00,11.29,11.3,11.29,11.29,32869.0,11.29,11.3,11.29,11.29,32869.0
2025-05-30 14:25:00,11.29,11.3,11.29,11.29,36430.0,11.29,11.3,11.29,11.29,36430.0
2025-05-30 14:30:00,11.29,11.3,11.29,11.29,35390.0,11.29,11.3,11.29,11.29,35390.0
2025-05-30 14:35:00,11.29,11.3,11.29,11.29,36875.0,11.29,11.3,11.29,11.29,36875.0
2025-05-30 14:40:00,11.29,11.3,11.29,11.29,43725.0,11.29,11.3,11.29,11.29,43725.0
2025-05-30 14:45:00,11.29,11.3,11.29,11.29,34487.0,11.29,11.3,11.29,11.29,34487.0
2025-05-30 14:50:00,11.29,11.3,11.29,11.29,42449.0,11.29,11.3,11.29,11.29,42449.0
2025-05-30 14:55:00,11.29,11.3,11.28,11.29,181842.0,11.29,11.3,11.28,11.29,181842.0
2025-05-30 15:00:00,11.29,11.3,11.29,11.29,28984.0,11.29,11.3,11.29,11.29,28984.0
2025-05-30 15:05:00,11.29,11.3,11.28,11.28,326052.0,11.29,11.3,11.28,11.28,326052.0
2025-05-30 15:10:00,11.28,11.29,11.27,11.29,155190.0,11.28,11.29,11.27,11.29,155190.0
2025-05-30 15:15:00,11.29,11.31,11.28,11.3,357899.0,11.29,11.31,11.28,11.3,357899.0
2025-05-30 15:20:00,11.31,11.31,11.3,11.31,69671.0,11.31,11.31,11.3,11.31,69671.0
2025-05-30 15:25:00,11.3,11.32,11.29,11.31,365319.0,11.3,11.32,11.29,11.31,365319.0
2025-05-30 15:30:00,11.31,11.32,11.29,11.3,405282.0,11.31,11.32,11.29,11.3,405282.0
2025-05-30 15:35:00,11.3,11.31,11.3,11.3,370894.0,11.3,11.31,11.3,11.3,370894.0
2025-05-30 15:40:00,11.3,11.31,11.3,11.3,103575.0,11.3,11.31,11.3,11.3,103575.0
2025-05-30 15:45:00,11.3,11.32,11.3,11.32,406814.0,11.3,11.32,11.3,11.32,406814.0
2025-05-30 15:50:00,11.31,11.31,11.18,11.2,3467362.0,11.31,11.31,11.18,11.2,3467362.0
2025-05-30 15:55:00,11.19,11.28,11.18,11.26,3765727.0,11.19,11.28,11.18,11.26,3765727.0
2025-06-02 09:30:00,11.23,11.24,11.2,11.21,111234.0,11.23,11.24,11.2,11.21,111234.0
2025-06-02 09:35:00,11.21,11.22,11.2,11.21,47032.0,11.21,11.22,11.2,11.21,47032.0
2025-06-02 09:40:00,11.21,11.22,11.2,11.21,38317.0,11.21,11.22,11.2,11.21,38317.0
2025-06-02 09:45:00,11.21,11.22,11.21,11.21,7307.0,11.21,11.22,11.21,11.21,7307.0
2025-06-02 09:50:00,11.21,11.22,11.2,11.22,52970.0,11.21,11.22,11.2,11.22,52970.0
2025-06-02 09:55:00,11.21,11.22,11.21,11.22,8683.0,11.21,11.22,11.21,11.22,8683.0
2025-06-02 10:00:00,11.21,11.22,11.2,11.21,126300.0,11.21,11.22,11.2,11.21,126300.0
2025-06-02 10:05:00,11.2,11.21,11.2,11.2,12050.0,11.2,11.21,11.2,11.2,12050.0
2025-06-02 10:10:00,11.2,11.21,11.2,11.2,27538.0,11.2,11.21,11.2,11.2,27538.0
2025-06-02 10:15:00,11.21,11.21,11.2,11.2,88974.0,11.21,11.21,11.2,11.2,88974.0
2025-06-02 10:20:00,11.2,11.21,11.2,11.2,20943.0,11.2,11.21,11.2,11.2,20943.0
2025-06-02 10:25:00,11.2,11.21,11.2,11.2,16685.0,11.2,11.21,11.2,11.2,16685.0
2025-06-02 10:30:00,11.21,11.21,11.2,11.21,40582.0,11.21,11.21,11.2,11.21,40582.0
2025-06-02 10:35:00,11.21,11.21,11.2,11.2,39680.0,11.21,11.21,11.2,11.2,39680.0
2025-06-02 10:40:00,11.2,11.21,11.2,11.21,37035.0,11.2,11.21,11.2,11.21,37035.0
2025-06-02 10:45:00,11.2,11.21,11.2,11.2,36453.0,11.2,11.21,11.2,11.2,36453.0
2025-06-02 10:50:00,11.2,11.21,11.2,11.2,11335.0,11.2,11.21,11.2,11.2,11335.0
2025-06-02 10:55:00,11.21,11.21,11.2,11.2,18138.0,11.21,11.21,11.2,11.2,18138.0
2025-06-02 11:00:00,11.21,11.21,11.2,11.21,32072.0,11.21,11.21,11.2,11.21,32072.0
2025-06-02 11:05:00,11.2,11.22,11.2,11.21,93868.0,11.2,11.22,11.2,11.21,93868.0
2025-06-02 11:10:00,11.21,11.22,11.21,11.21,11523.0,11.21,11.22,11.21,11.21,11523.0
2025-06-02 11:15:00,11.21,11.22,11.21,11.21,5020.0,11.21,11.22,11.21,11.21,5020.0
2025-06-02 11:20:00,11.21,11.22,11.21,11.21,61309.0,11.21,11.22,11.21,11.21,61309.0
2025-06-02 11:25:00,11.21,11.22,11.21,11.21,107762.0,11.21,11.22,11.21,11.21,107762.0
2025-06-02 11:30:00,11.21,11.22,11.21,11.21,7272.0,11.21,11.22,11.21,11.21,7272.0
2025-06-02 11:35:00,11.21,11.22,11.21,11.21,7763.0,11.21,11.22,11.21,11.21,7763.0
2025-06-02 11:40:00,11.21,11.22,11.21,11.21,40808.0,11.21,11.22,11.21,11.21,40808.0
2025-06-02 11:45:00,11.21,11.22,11.21,11.21,25968.0,11.21,11.22,11.21,11.21,25968.0
2025-06-02 11:50:00,11.21,11.22,11.21,11.21,34350.0,11.21,11.22,11.21,11.21,34350.0
2025-06-02 11:55:00,11.21,11.22,11.21,11.21,21274.0,11.21,11.22,11.21,11.21,21274.0
2025-06-02 12:00:00,11.21,11.22,11.21,11.21,13748.0,11.21,11.22,11.21,11.21,13748.0
2025-06-02 12:05:00,11.21,11.22,11.21,11.21,71251.0,11.21,11.22,11.21,11.21,71251.0
2025-06-02 12:10:00,11.21,11.22,11.2,11.21,193449.0,11.21,11.22,11.2,11.21,193449.0
2025-06-02 12:15:00,11.21,11.22,11.21,11.21,9865.0,11.21,11.22,11.21,11.21,9865.0
2025-06-02 12:20:00,11.21,11.22,11.21,11.21,48519.0,11.21,11.22,11.21,11.21,48519.0
2025-06-02 12:25:00,11.21,11.22,11.21,11.21,15919.0,11.21,11.22,11.21,11.21,15919.0
2025-06-02 12:30:00,11.21,11.22,11.21,11.21,16397.0,11.21,11.22,11.21,11.21,16397.0
2025-06-02 12:35:00,11.21,11.22,11.21,11.21,8313.0,11.21,11.22,11.21,11.21,8313.0
2025-06-02 12:40:00,11.21,11.22,11.21,11.21,11930.0,11.21,11.22,11.21,11.21,11930.0
2025-06-02 12:45:00,11.21,11.22,11.21,11.21,23788.0,11.21,11.22,11.21,11.21,23788.0
2025-06-02 12:50:00,11.21,11.22,11.2,11.2,89625.0,11.21,11.22,11.2,11.2,89625.0
2025-06-02 12:55:00,11.2,11.21,11.2,11.21,222537.0,11.2,11.21,11.2,11.21,222537.0
2025-06-02 13:00:00,11.2,11.21,11.2,11.21,67409.0,11.2,11.21,11.2,11.21,67409.0
2025-06-02 13:05:00,11.21,11.22,11.2,11.21,75654.0,11.21,11.22,11.2,11.21,75654.0
2025-06-02 13:10:00,11.21,11.22,11.21,11.22,2349.0,11.21,11.22,11.21,11.22,2349.0
2025-06-02 13:15:00,11.22,11.22,11.21,11.21,27891.0,11.22,11.22,11.21,11.21,27891.0
2025-06-02 13:20:00,11.21,11.22,11.21,11.21,27859.0,11.21,11.22,11.21,11.21,27859.0
2025-06-02 13:25:00,11.21,11.22,11.21,11.21,12962.0,11.21,11.22,11.21,11.21,12962.0
2025-06-02 13:30:00,11.22,11.22,11.21,11.21,17976.0,11.22,11.22,11.21,11.21,17976.0
2025-06-02 13:35:00,11.21,11.22,11.21,11.21,24072.0,11.21,11.22,11.21,11.21,24072.0
2025-06-02 13:40:00,11.21,11.22,11.21,11.21,8534.0,11.21,11.22,11.21,11.21,8534.0
2025-06-02 13:45:00,11.21,11.22,11.21,11.21,27390.0,11.21,11.22,11.21,11.21,27390.0
2025-06-02 13:50:00,11.21,11.22,11.21,11.21,67546.0,11.21,11.22,11.21,11.21,67546.0
2025-06-02 13:55:00,11.21,11.22,11.21,11.21,14237.0,11.21,11.22,11.21,11.21,14237.0
2025-06-02 14:00:00,11.21,11.22,11.21,11.21,18505.0,11.21,11.22,11.21,11.21,18505.0
2025-06-02 14:05:00,11.21,11.22,11.21,11.22,11559.0,11.21,11.22,11.21,11.22,11559.0
2025-06-02 14:10:00,11.21,11.22,11.21,11.21,9335.0,11.21,11.22,11.21,11.21,9335.0
2025-06-02 14:15:00,11.21,11.22,11.21,11.21,14125.0,11.21,11.22,11.21,11.21,14125.0
2025-06-02 14:20:00,11.22,11.22,11.21,11.21,30122.0,11.22,11.22,11.21,11.21,30122.0
2025-06-02 14:25:00,11.21,11.22,11.21,11.21,15922.0,11.21,11.22,11.21,11.21,15922.0
2025-06-02 14:30:00,11.21,11.22,11.21,11.22,15938.0,11.21,11.22,11.21,11.22,15938.0
2025-06-02 14:35:00,11.21,11.22,11.21,11.21,22293.0,11.21,11.22,11.21,11.21,22293.0
2025-06-02 14:40:00,11.21,11.22,11.21,11.21,12203.0,11.21,11.22,11.21,11.21,12203.0
2025-06-02 14:45:00,11.21,11.22,11.21,11.21,9892.0,11.21,11.22,11.21,11.21,9892.0
2025-06-02 14:50:00,11.21,11.22,11.21,11.21,11012.0,11.21,11.22,11.21,11.21,11012.0
2025-06-02 14:55:00,11.21,11.22,11.21,11.21,10734.0,11.21,11.22,11.21,11.21,10734.0
2025-06-02 15:00:00,11.21,11.22,11.21,11.21,11699.0,11.21,11.22,11.21,11.21,11699.0
2025-06-02 15:05:00,11.21,11.22,11.21,11.21,29193.0,11.21,11.22,11.21,11.21,29193.0
2025-06-02 15:10:00,11.21,11.22,11.21,11.21,20313.0,11.21,11.22,11.21,11.21,20313.0
2025-06-02 15:15:00,11.21,11.22,11.21,11.21,31384.0,11.21,11.22,11.21,11.21,31384.0
2025-06-02 15:20:00,11.21,11.22,11.21,11.21,316772.0,11.21,11.22,11.21,11.21,316772.0
2025-06-02 15:25:00,11.21,11.22,11.21,11.21,39852.0,11.21,11.22,11.21,11.21,39852.0
2025-06-02 15:30:00,11.21,11.22,11.2,11.21,153257.0,11.21,11.22,11.2,11.21,153257.0
2025-06-02 15:35:00,11.21,11.22,11.21,11.21,68515.0,11.21,11.22,11.21,11.21,68515.0
2025-06-02 15:40:00,11.21,11.22,11.21,11.21,80882.0,11.21,11.22,11.21,11.21,80882.0
2025-06-02 15:45:00,11.21,11.22,11.21,11.21,52660.0,11.21,11.22,11.21,11.21,52660.0
2025-06-02 15:50:00,11.21,11.22,11.2,11.21,255766.0,11.21,11.22,11.2,11.21,255766.0
2025-06-02 15:55:00,11.21,11.22,11.2,11.21,514359.0,11.21,11.22,11.2,11.21,514359.0
2025-06-03 09:30:00,11.19,11.2,11.18,11.19,611824.0,11.19,11.2,11.18,11.19,611824.0
2025-06-03 09:35:00,11.19,11.21,11.19,11.21,46608.0,11.19,11.21,11.19,11.21,46608.0
2025-06-03 09:40:00,11.21,11.22,11.2,11.21,32616.0,11.21,11.22,11.2,11.21,32616.0
2025-06-03 09:45:00,11.21,11.22,11.2,11.21,50806.0,11.21,11.22,11.2,11.21,50806.0
2025-06-03 09:50:00,11.21,11.22,11.21,11.21,10378.0,11.21,11.22,11.21,11.21,10378.0
2025-06-03 09:55:00,11.22,11.22,11.21,11.22,11855.0,11.22,11.22,11.21,11.22,11855.0
2025-06-03 10:00:00,11.21,11.22,11.21,11.22,14998.0,11.21,11.22,11.21,11.22,14998.0
2025-06-03 10:05:00,11.22,11.22,11.21,11.21,13308.0,11.22,11.22,11.21,11.21,13308.0
2025-06-03 10:10:00,11.21,11.23,11.21,11.23,63048.0,11.21,11.23,11.21,11.23,63048.0
2025-06-03 10:15:00,11.23,11.23,11.22,11.23,15728.0,11.23,11.23,11.22,11.23,15728.0
2025-06-03 10:20:00,11.23,11.23,11.22,11.23,4712.0,11.23,11.23,11.22,11.23,4712.0
2025-06-03 10:25:00,11.23,11.23,11.22,11.23,14122.0,11.23,11.23,11.22,11.23,14122.0
2025-06-03 10:30:00,11.22,11.23,11.22,11.22,3981.0,11.22,11.23,11.22,11.22,3981.0
2025-06-03 10:35:00,11.23,11.23,11.22,11.22,32409.0,11.23,11.23,11.22,11.22,32409.0
2025-06-03 10:40:00,11.23,11.23,11.22,11.23,37387.0,11.23,11.23,11.22,11.23,37387.0
2025-06-03 10:45:00,11.23,11.23,11.22,11.23,2858.0,11.23,11.23,11.22,11.23,2858.0
2025-06-03 10:50:00,11.23,11.23,11.22,11.22,12368.0,11.23,11.23,11.22,11.22,12368.0
2025-06-03 10:55:00,11.23,11.23,11.22,11.23,9231.0,11.23,11.23,11.22,11.23,9231.0
2025-06-03 11:00:00,11.23,11.23,11.22,11.23,19034.0,11.23,11.23,11.22,11.23,19034.0
2025-06-03 11:05:00,11.23,11.23,11.22,11.23,7710.0,11.23,11.23,11.22,11.23,7710.0
2025-06-03 11:10:00,11.23,11.23,11.22,11.23,4882.0,11.23,11.23,11.22,11.23,4882.0
2025-06-03 11:15:00,11.23,11.23,11.21,11.21,78331.0,11.23,11.23,11.21,11.21,78331.0
2025-06-03 11:20:00,11.21,11.22,11.21,11.21,10513.0,11.21,11.22,11.21,11.21,10513.0
2025-06-03 11:25:00,11.21,11.22,11.21,11.21,11393.0,11.21,11.22,11.21,11.21,11393.0
2025-06-03 11:30:00,11.21,11.23,11.21,11.23,398350.0,11.21,11.23,11.21,11.23,398350.0
2025-06-03 11:35:00,11.23,11.23,11.22,11.22,6174.0,11.23,11.23,11.22,11.22,6174.0
2025-06-03 11:40:00,11.22,11.23,11.22,11.22,97625.0,11.22,11.23,11.22,11.22,97625.0
2025-06-03 11:45:00,11.23,11.23,11.22,11.22,23735.0,11.23,11.23,11.22,11.22,23735.0
2025-06-03 11:50:00,11.23,11.23,11.22,11.23,68992.0,11.23,11.23,11.22,11.23,68992.0
2025-06-03 11:55:00,11.23,11.23,11.22,11.23,7945.0,11.23,11.23,11.22,11.23,7945.0
2025-06-03 12:00:00,11.23,11.24,11.22,11.24,91060.0,11.23,11.24,11.22,11.24,91060.0
2025-06-03 12:05:00,11.24,11.24,11.23,11.23,35867.0,11.24,11.24,11.23,11.23,35867.0
2025-06-03 12:10:00,11.23,11.24,11.23,11.24,15795.0,11.23,11.24,11.23,11.24,15795.0
2025-06-03 12:15:00,11.23,11.24,11.22,11.22,14126.0,11.23,11.24,11.22,11.22,14126.0
2025-06-03 12:20:00,11.23,11.23,11.22,11.23,10120.0,11.23,11.23,11.22,11.23,10120.0
2025-06-03 12:25:00,11.23,11.23,11.22,11.23,8573.0,11.23,11.23,11.22,11.23,8573.0
2025-06-03 12:30:00,11.23,11.23,11.22,11.23,29571.0,11.23,11.23,11.22,11.23,29571.0
2025-06-03 12:35:00,11.23,11.23,11.22,11.23,3545.0,11.23,11.23,11.22,11.23,3545.0
2025-06-03 12:40:00,11.22,11.23,11.22,11.23,24833.0,11.22,11.23,11.22,11.23,24833.0
2025-06-03 12:45:00,11.23,11.23,11.22,11.23,3618.0,11.23,11.23,11.22,11.23,3618.0
2025-06-03 12:50:00,11.23,11.23,11.22,11.23,14737.0,11.23,11.23,11.22,11.23,14737.0
2025-06-03 12:55:00,11.22,11.23,11.22,11.23,13091.0,11.22,11.23,11.22,11.23,13091.0
2025-06-03 13:00:00,11.23,11.23,11.22,11.23,3202.0,11.23,11.23,11.22,11.23,3202.0
2025-06-03 13:05:00,11.23,11.23,11.22,11.23,2597.0,11.23,11.23,11.22,11.23,2597.0
2025-06-03 13:10:00,11.23,11.23,11.22,11.22,35584.0,11.23,11.23,11.22,11.22,35584.0
2025-06-03 13:15:00,11.23,11.24,11.22,11.23,33308.0,11.23,11.24,11.22,11.23,33308.0
2025-06-03 13:20:00,11.24,11.24,11.22,11.22,29388.0,11.24,11.24,11.22,11.22,29388.0
2025-06-03 13:25:00,11.22,11.23,11.22,11.22,10051.0,11.22,11.23,11.22,11.22,10051.0
2025-06-03 13:30:00,11.23,11.23,11.22,11.23,16352.0,11.23,11.23,11.22,11.23,16352.0
2025-06-03 13:35:00,11.23,11.23,11.22,11.23,6096.0,11.23,11.23,11.22,11.23,6096.0
2025-06-03 13:40:00,11.22,11.23,11.22,11.22,7092.0,11.22,11.23,11.22,11.22,7092.0
2025-06-03 13:45:00,11.23,11.23,11.22,11.23,7539.0,11.23,11.23,11.22,11.23,7539.0
2025-06-03 13:50:00,11.23,11.23,11.22,11.23,7527.0,11.23,11.23,11.22,11.23,7527.0
2025-06-03 13:55:00,11.23,11.23,11.22,11.23,9052.0,11.23,11.23,11.22,11.23,9052.0
2025-06-03 14:00:00,11.23,11.23,11.22,11.23,10983.0,11.23,11.23,11.22,11.23,10983.0
2025-06-03 14:05:00,11.23,11.24,11.22,11.24,58793.0,11.23,11.24,11.22,11.24,58793.0
2025-06-03 14:10:00,11.24,11.24,11.23,11.24,64548.0,11.24,11.24,11.23,11.24,64548.0
2025-06-03 14:15:00,11.24,11.24,11.23,11.24,7083.0,11.24,11.24,11.23,11.24,7083.0
2025-06-03 14:20:00,11.24,11.24,11.23,11.24,6946.0,11.24,11.24,11.23,11.24,6946.0
2025-06-03 14:25:00,11.24,11.24,11.23,11.24,7029.0,11.24,11.24,11.23,11.24,7029.0
2025-06-03 14:30:00,11.24,11.24,11.23,11.24,11253.0,11.24,11.24,11.23,11.24,11253.0
2025-06-03 14:35:00,11.24,11.25,11.23,11.25,41688.0,11.24,11.25,11.23,11.25,41688.0
2025-06-03 14:40:00,11.25,11.25,11.23,11.24,138977.0,11.25,11.25,11.23,11.24,138977.0
2025-06-03 14:45:00,11.24,11.25,11.24,11.25,42568.0,11.24,11.25,11.24,11.25,42568.0
2025-06-03 14:50:00,11.25,11.25,11.24,11.25,17807.0,11.25,11.25,11.24,11.25,17807.0
2025-06-03 14:55:00,11.25,11.25,11.24,11.25,16252.0,11.25,11.25,11.24,11.25,16252.0
2025-06-03 15:00:00,11.25,11.25,11.24,11.25,30332.0,11.25,11.25,11.24,11.25,30332.0
2025-06-03 15:05:00,11.25,11.25,11.24,11.25,23146.0,11.25,11.25,11.24,11.25,23146.0
2025-06-03 15:10:00,11.25,11.25,11.24,11.25,25507.0,11.25,11.25,11.24,11.25,25507.0
2025-06-03 15:15:00,11.25,11.25,11.24,11.25,18231.0,11.25,11.25,11.24,11.25,18231.0
2025-06-03 15:20:00,11.25,11.25,11.24,11.25,15107.0,11.25,11.25,11.24,11.25,15107.0
2025-06-03 15:25:00,11.25,11.25,11.24,11.25,27310.0,11.25,11.25,11.24,11.25,27310.0
2025-06-03 15:30:00,11.25,11.25,11.24,11.25,114036.0,11.25,11.25,11.24,11.25,114036.0
2025-06-03 15:35:00,11.25,11.25,11.24,11.25,47659.0,11.25,11.25,11.24,11.25,47659.0
2025-06-03 15:40:00,11.25,11.25,11.24,11.25,75328.0,11.25,11.25,11.24,11.25,75328.0
2025-06-03 15:45:00,11.25,11.25,11.24,11.25,55535.0,11.25,11.25,11.24,11.25,55535.0
2025-06-03 15:50:00,11.25,11.25,11.23,11.24,369359.0,11.25,11.25,11.23,11.24,369359.0
2025-06-03 15:55:00,11.24,11.26,11.23,11.24,549398.0,11.24,11.26,11.23,11.24,549398.0
2025-06-04 09:30:00,11.2,11.23,11.2,11.21,103345.0,11.2,11.23,11.2,11.21,103345.0
2025-06-04 09:35:00,11.22,11.22,11.19,11.21,603579.0,11.22,11.22,11.19,11.21,603579.0
2025-06-04 09:40:00,11.2,11.22,11.2,11.21,84256.0,11.2,11.22,11.2,11.21,84256.0
2025-06-04 09:45:00,11.21,11.22,11.21,11.21,10300.0,11.21,11.22,11.21,11.21,10300.0
2025-06-04 09:50:00,11.21,11.22,11.21,11.21,9561.0,11.21,11.22,11.21,11.21,9561.0
2025-06-04 09:55:00,11.21,11.22,11.21,11.21,39260.0,11.21,11.22,11.21,11.21,39260.0
2025-06-04 10:00:00,11.21,11.23,11.21,11.23,108701.0,11.21,11.23,11.21,11.23,108701.0
2025-06-04 10:05:00,11.23,11.23,11.22,11.23,26117.0,11.23,11.23,11.22,11.23,26117.0
2025-06-04 10:10:00,11.23,11.24,11.22,11.24,85432.0,11.23,11.24,11.22,11.24,85432.0
2025-06-04 10:15:00,11.24,11.24,11.23,11.24,9448.0,11.24,11.24,11.23,11.24,9448.0
2025-06-04 10:20:00,11.23,11.24,11.23,11.24,16584.0,11.23,11.24,11.23,11.24,16584.0
2025-06-04 10:25:00,11.24,11.24,11.23,11.24,23775.0,11.24,11.24,11.23,11.24,23775.0
2025-06-04 10:30:00,11.24,11.24,11.23,11.23,47993.0,11.24,11.24,11.23,11.23,47993.0
2025-06-04 10:35:00,11.24,11.25,11.23,11.25,75834.0,11.24,11.25,11.23,11.25,75834.0
2025-06-04 10:40:00,11.25,11.25,11.23,11.24,57992.0,11.25,11.25,11.23,11.24,57992.0
2025-06-04 10:45:00,11.24,11.24,11.23,11.24,33432.0,11.24,11.24,11.23,11.24,33432.0
2025-06-04 10:50:00,11.23,11.24,11.23,11.24,6228.0,11.23,11.24,11.23,11.24,6228.0
2025-06-04 10:55:00,11.24,11.25,11.23,11.25,35302.0,11.24,11.25,11.23,11.25,35302.0
2025-06-04 11:00:00,11.25,11.25,11.24,11.25,7308.0,11.25,11.25,11.24,11.25,7308.0
2025-06-04 11:05:00,11.25,11.25,11.24,11.25,19420.0,11.25,11.25,11.24,11.25,19420.0
2025-06-04 11:10:00,11.25,11.25,11.24,11.25,41688.0,11.25,11.25,11.24,11.25,41688.0
2025-06-04 11:15:00,11.25,11.26,11.24,11.25,31309.0,11.25,11.26,11.24,11.25,31309.0
2025-06-04 11:20:00,11.25,11.26,11.24,11.26,53669.0,11.25,11.26,11.24,11.26,53669.0
2025-06-04 11:25:00,11.25,11.26,11.25,11.25,9330.0,11.25,11.26,11.25,11.25,9330.0
2025-06-04 11:30:00,11.26,11.26,11.25,11.26,15584.0,11.26,11.26,11.25,11.26,15584.0
2025-06-04 11:35:00,11.26,11.26,11.25,11.26,8484.0,11.26,11.26,11.25,11.26,8484.0
2025-06-04 11:40:00,11.25,11.27,11.25,11.27,61200.0,11.25,11.27,11.25,11.27,61200.0
2025-06-04 11:45:00,11.26,11.27,11.26,11.27,12955.0,11.26,11.27,11.26,11.27,12955.0
2025-06-04 11:50:00,11.27,11.27,11.26,11.26,8565.0,11.27,11.27,11.26,11.26,8565.0
2025-06-04 11:55:00,11.27,11.27,11.26,11.26,37353.0,11.27,11.27,11.26,11.26,37353.0
2025-06-04 12:00:00,11.27,11.27,11.26,11.27,23741.0,11.27,11.27,11.26,11.27,23741.0
2025-06-04 12:05:00,11.27,11.27,11.26,11.27,41332.0,11.27,11.27,11.26,11.27,41332.0
2025-06-04 12:10:00,11.26,11.28,11.26,11.27,61099.0,11.26,11.28,11.26,11.27,61099.0
2025-06-04 12:15:00,11.27,11.28,11.27,11.27,2059.0,11.27,11.28,11.27,11.27,2059.0
2025-06-04 12:20:00,11.28,11.28,11.27,11.28,10592.0,11.28,11.28,11.27,11.28,10592.0
2025-06-04 12:25:00,11.27,11.28,11.27,11.28,7023.0,11.27,11.28,11.27,11.28,7023.0
2025-06-04 12:30:00,11.28,11.28,11.27,11.27,5025.0,11.28,11.28,11.27,11.27,5025.0
2025-06-04 12:35:00,11.27,11.28,11.27,11.27,4559.0,11.27,11.28,11.27,11.27,4559.0
2025-06-04 12:40:00,11.28,11.28,11.27,11.28,7572.0,11.28,11.28,11.27,11.28,7572.0
2025-06-04 12:45:00,11.27,11.28,11.27,11.28,8905.0,11.27,11.28,11.27,11.28,8905.0
2025-06-04 12:50:00,11.28,11.28,11.27,11.28,15964.0,11.28,11.28,11.27,11.28,15964.0
2025-06-04 12:55:00,11.28,11.29,11.27,11.28,87906.0,11.28,11.29,11.27,11.28,87906.0
2025-06-04 13:00:00,11.28,11.29,11.27,11.29,42718.0,11.28,11.29,11.27,11.29,42718.0
2025-06-04 13:05:00,11.29,11.29,11.28,11.29,7495.0,11.29,11.29,11.28,11.29,7495.0
2025-06-04 13:10:00,11.29,11.29,11.28,11.29,38657.0,11.29,11.29,11.28,11.29,38657.0
2025-06-04 13:15:00,11.29,11.29,11.28,11.29,9325.0,11.29,11.29,11.28,11.29,9325.0
2025-06-04 13:20:00,11.29,11.29,11.28,11.29,13936.0,11.29,11.29,11.28,11.29,13936.0
2025-06-04 13:25:00,11.28,11.29,11.28,11.28,2853.0,11.28,11.29,11.28,11.28,2853.0
2025-06-04 13:30:00,11.28,11.29,11.28,11.29,7099.0,11.28,11.29,11.28,11.29,7099.0
2025-06-04 13:35:00,11.29,11.29,11.28,11.29,15081.0,11.29,11.29,11.28,11.29,15081.0
2025-06-04 13:40:00,11.28,11.29,11.28,11.28,9744.0,11.28,11.29,11.28,11.28,9744.0
2025-06-04 13:45:00,11.29,11.29,11.28,11.28,23755.0,11.29,11.29,11.28,11.28,23755.0
2025-06-04 13:50:00,11.29,11.29,11.28,11.29,5012.0,11.29,11.29,11.28,11.29,5012.0
2025-06-04 13:55:00,11.29,11.29,11.28,11.29,34918.0,11.29,11.29,11.28,11.29,34918.0
2025-06-04 14:00:00,11.29,11.29,11.28,11.29,12130.0,11.29,11.29,11.28,11.29,12130.0
2025-06-04 14:05:00,11.29,11.29,11.28,11.29,9043.0,11.29,11.29,11.28,11.29,9043.0
2025-06-04 14:10:00,11.29,11.29,11.28,11.29,41625.0,11.29,11.29,11.28,11.29,41625.0
2025-06-04 14:15:00,11.28,11.29,11.28,11.29,21061.0,11.28,11.29,11.28,11.29,21061.0
2025-06-04 14:20:00,11.29,11.29,11.28,11.28,15241.0,11.29,11.29,11.28,11.28,15241.0
2025-06-04 14:25:00,11.29,11.29,11.28,11.29,25103.0,11.29,11.29,11.28,11.29,25103.0
2025-06-04 14:30:00,11.29,11.29,11.28,11.29,17002.0,11.29,11.29,11.28,11.29,17002.0
2025-06-04 14:35:00,11.29,11.29,11.28,11.29,51247.0,11.29,11.29,11.28,11.29,51247.0
2025-06-04 14:40:00,11.29,11.29,11.28,11.29,23374.0,11.29,11.29,11.28,11.29,23374.0
2025-06-04 14:45:00,11.29,11.29,11.28,11.29,19392.0,11.29,11.29,11.28,11.29,19392.0
2025-06-04 14:50:00,11.29,11.29,11.28,11.29,22922.0,11.29,11.29,11.28,11.29,22922.0
2025-06-04 14:55:00,11.29,11.29,11.28,11.29,27291.0,11.29,11.29,11.28,11.29,27291.0
2025-06-04 15:00:00,11.29,11.29,11.28,11.29,23253.0,11.29,11.29,11.28,11.29,23253.0
2025-06-04 15:05:00,11.29,11.29,11.28,11.29,15210.0,11.29,11.29,11.28,11.29,15210.0
2025-06-04 15:10:00,11.29,11.29,11.28,11.29,20819.0,11.29,11.29,11.28,11.29,20819.0
2025-06-04 15:15:00,11.29,11.29,11.28,11.29,41564.0,11.29,11.29,11.28,11.29,41564.0
2025-06-04 15:20:00,11.28,11.29,11.27,11.29,82787.0,11.28,11.29,11.27,11.29,82787.0
2025-06-04 15:25:00,11.28,11.29,11.28,11.28,53526.0,11.28,11.29,11.28,11.28,53526.0
2025-06-04 15:30:00,11.29,11.29,11.28,11.28,20037.0,11.29,11.29,11.28,11.28,20037.0
2025-06-04 15:35:00,11.28,11.29,11.28,11.29,30892.0,11.28,11.29,11.28,11.29,30892.0
2025-06-04 15:40:00,11.28,11.28,11.27,11.27,120136.0,11.28,11.28,11.27,11.27,120136.0
2025-06-04 15:45:00,11.28,11.28,11.27,11.28,71774.0,11.28,11.28,11.27,11.28,71774.0
2025-06-04 15:50:00,11.28,11.29,11.27,11.28,301538.0,11.28,11.29,11.27,11.28,301538.0
2025-06-04 15:55:00,11.27,11.27,11.25,11.25,818558.0,11.27,11.27,11.25,11.25,818558.0
2025-06-05 09:30:00,11.26,11.28,11.25,11.27,173079.0,11.26,11.28,11.25,11.27,173079.0
2025-06-05 09:35:00,11.27,11.27,11.25,11.26,43811.0,11.27,11.27,11.25,11.26,43811.0
2025-06-05 09:40:00,11.26,11.26,11.25,11.26,33628.0,11.26,11.26,11.25,11.26,33628.0
2025-06-05 09:45:00,11.26,11.26,11.25,11.25,224341.0,11.26,11.26,11.25,11.25,224341.0
2025-06-05 09:50:00,11.25,11.26,11.25,11.26,20131.0,11.25,11.26,11.25,11.26,20131.0
2025-06-05 09:55:00,11.26,11.26,11.25,11.26,12950.0,11.26,11.26,11.25,11.26,12950.0
2025-06-05 10:00:00,11.25,11.26,11.25,11.26,28527.0,11.25,11.26,11.25,11.26,28527.0
2025-06-05 10:05:00,11.26,11.26,11.25,11.25,245568.0,11.26,11.26,11.25,11.25,245568.0
2025-06-05 10:10:00,11.26,11.26,11.25,11.25,7414.0,11.26,11.26,11.25,11.25,7414.0
2025-06-05 10:15:00,11.26,11.26,11.25,11.26,29929.0,11.26,11.26,11.25,11.26,29929.0
2025-06-05 10:20:00,11.26,11.26,11.25,11.25,15229.0,11.26,11.26,11.25,11.25,15229.0
2025-06-05 10:25:00,11.26,11.26,11.25,11.26,9476.0,11.26,11.26,11.25,11.26,9476.0
2025-06-05 10:30:00,11.26,11.26,11.25,11.26,4204.0,11.26,11.26,11.25,11.26,4204.0
2025-06-05 10:35:00,11.26,11.27,11.25,11.27,89977.0,11.26,11.27,11.25,11.27,89977.0
2025-06-05 10:40:00,11.26,11.27,11.26,11.26,73796.0,11.26,11.27,11.26,11.26,73796.0
2025-06-05 10:45:00,11.26,11.27,11.26,11.27,4921.0,11.26,11.27,11.26,11.27,4921.0
2025-06-05 10:50:00,11.27,11.27,11.26,11.27,7673.0,11.27,11.27,11.26,11.27,7673.0
2025-06-05 10:55:00,11.26,11.27,11.26,11.26,8805.0,11.26,11.27,11.26,11.26,8805.0
2025-06-05 11:00:00,11.27,11.27,11.26,11.27,2818.0,11.27,11.27,11.26,11.27,2818.0
2025-06-05 11:05:00,11.27,11.27,11.26,11.26,4794.0,11.27,11.27,11.26,11.26,4794.0
2025-06-05 11:10:00,11.27,11.27,11.26,11.26,1951.0,11.27,11.27,11.26,11.26,1951.0
2025-06-05 11:15:00,11.27,11.27,11.26,11.27,4119.0,11.27,11.27,11.26,11.27,4119.0
2025-06-05 11:20:00,11.27,11.28,11.26,11.28,63003.0,11.27,11.28,11.26,11.28,63003.0
2025-06-05 11:25:00,11.28,11.28,11.27,11.27,11936.0,11.28,11.28,11.27,11.27,11936.0
2025-06-05 11:30:00,11.28,11.28,11.26,11.26,31881.0,11.28,11.28,11.26,11.26,31881.0
2025-06-05 11:35:00,11.27,11.27,11.26,11.27,9708.0,11.27,11.27,11.26,11.27,9708.0
2025-06-05 11:40:00,11.27,11.27,11.26,11.27,4655.0,11.27,11.27,11.26,11.27,4655.0
2025-06-05 11:45:00,11.27,11.27,11.26,11.27,21288.0,11.27,11.27,11.26,11.27,21288.0
2025-06-05 11:50:00,11.27,11.27,11.26,11.27,9899.0,11.27,11.27,11.26,11.27,9899.0
2025-06-05 11:55:00,11.27,11.27,11.26,11.27,13348.0,11.27,11.27,11.26,11.27,13348.0
2025-06-05 12:00:00,11.26,11.27,11.26,11.27,15145.0,11.26,11.27,11.26,11.27,15145.0
2025-06-05 12:05:00,11.27,11.27,11.26,11.27,12120.0,11.27,11.27,11.26,11.27,12120.0
2025-06-05 12:10:00,11.27,11.27,11.26,11.27,5616.0,11.27,11.27,11.26,11.27,5616.0
2025-06-05 12:15:00,11.27,11.27,11.26,11.27,27940.0,11.27,11.27,11.26,11.27,27940.0
2025-06-05 12:20:00,11.27,11.27,11.26,11.27,18083.0,11.27,11.27,11.26,11.27,18083.0
2025-06-05 12:25:00,11.27,11.27,11.26,11.27,8468.0,11.27,11.27,11.26,11.27,8468.0
2025-06-05 12:30:00,11.27,11.27,11.26,11.27,6027.0,11.27,11.27,11.26,11.27,6027.0
2025-06-05 12:35:00,11.27,11.27,11.26,11.27,10398.0,11.27,11.27,11.26,11.27,10398.0
2025-06-05 12:40:00,11.27,11.27,11.26,11.27,39239.0,11.27,11.27,11.26,11.27,39239.0
2025-06-05 12:45:00,11.26,11.27,11.25,11.27,104455.0,11.26,11.27,11.25,11.27,104455.0
2025-06-05 12:50:00,11.27,11.27,11.26,11.27,13705.0,11.27,11.27,11.26,11.27,13705.0
2025-06-05 12:55:00,11.27,11.27,11.26,11.27,5184.0,11.27,11.27,11.26,11.27,5184.0
2025-06-05 13:00:00,11.27,11.27,11.26,11.27,31601.0,11.27,11.27,11.26,11.27,31601.0
2025-06-05 13:05:00,11.26,11.27,11.26,11.27,144191.0,11.26,11.27,11.26,11.27,144191.0
2025-06-05 13:10:00,11.27,11.27,11.26,11.27,9327.0,11.27,11.27,11.26,11.27,9327.0
2025-06-05 13:15:00,11.27,11.27,11.26,11.27,4250.0,11.27,11.27,11.26,11.27,4250.0
2025-06-05 13:20:00,11.27,11.27,11.26,11.27,619685.0,11.27,11.27,11.26,11.27,619685.0
2025-06-05 13:25:00,11.27,11.27,11.25,11.25,655889.0,11.27,11.27,11.25,11.25,655889.0
2025-06-05 13:30:00,11.25,11.26,11.24,11.25,82378.0,11.25,11.26,11.24,11.25,82378.0
2025-06-05 13:35:00,11.25,11.25,11.24,11.25,225588.0,11.25,11.25,11.24,11.25,225588.0
2025-06-05 13:40:00,11.25,11.25,11.24,11.25,74649.0,11.25,11.25,11.24,11.25,74649.0
2025-06-05 13:45:00,11.25,11.25,11.24,11.25,17170.0,11.25,11.25,11.24,11.25,17170.0
2025-06-05 13:50:00,11.25,11.25,11.24,11.25,8724.0,11.25,11.25,11.24,11.25,8724.0
2025-06-05 13:55:00,11.25,11.25,11.24,11.25,15029.0,11.25,11.25,11.24,11.25,15029.0
2025-06-05 14:00:00,11.25,11.25,11.24,11.24,22295.0,11.25,11.25,11.24,11.24,22295.0
2025-06-05 14:05:00,11.25,11.25,11.24,11.25,38962.0,11.25,11.25,11.24,11.25,38962.0
2025-06-05 14:10:00,11.25,11.25,11.24,11.25,22916.0,11.25,11.25,11.24,11.25,22916.0
2025-06-05 14:15:00,11.25,11.25,11.24,11.25,111477.0,11.25,11.25,11.24,11.25,111477.0
2025-06-05 14:20:00,11.24,11.25,11.24,11.25,89940.0,11.24,11.25,11.24,11.25,89940.0
2025-06-05 14:25:00,11.25,11.25,11.24,11.25,25266.0,11.25,11.25,11.24,11.25,25266.0
2025-06-05 14:30:00,11.25,11.25,11.24,11.25,10836.0,11.25,11.25,11.24,11.25,10836.0
2025-06-05 14:35:00,11.25,11.25,11.24,11.25,25965.0,11.25,11.25,11.24,11.25,25965.0
2025-06-05 14:40:00,11.24,11.25,11.24,11.25,24748.0,11.24,11.25,11.24,11.25,24748.0
2025-06-05 14:45:00,11.25,11.25,11.24,11.25,30595.0,11.25,11.25,11.24,11.25,30595.0
2025-06-05 14:50:00,11.25,11.25,11.24,11.24,35286.0,11.25,11.25,11.24,11.24,35286.0
2025-06-05 14:55:00,11.25,11.25,11.24,11.25,49050.0,11.25,11.25,11.24,11.25,49050.0
2025-06-05 15:00:00,11.25,11.25,11.24,11.25,14658.0,11.25,11.25,11.24,11.25,14658.0
2025-06-05 15:05:00,11.24,11.25,11.24,11.25,17010.0,11.24,11.25,11.24,11.25,17010.0
2025-06-05 15:10:00,11.25,11.25,11.24,11.25,439087.0,11.25,11.25,11.24,11.25,439087.0
2025-06-05 15:15:00,11.25,11.25,11.24,11.25,79275.0,11.25,11.25,11.24,11.25,79275.0
2025-06-05 15:20:00,11.25,11.25,11.24,11.25,35913.0,11.25,11.25,11.24,11.25,35913.0
2025-06-05 15:25:00,11.25,11.25,11.24,11.25,19387.0,11.25,11.25,11.24,11.25,19387.0
2025-06-05 15:30:00,11.25,11.25,11.24,11.25,28492.0,11.25,11.25,11.24,11.25,28492.0
2025-06-05 15:35:00,11.25,11.26,11.24,11.26,122746.0,11.25,11.26,11.24,11.26,122746.0
2025-06-05 15:40:00,11.26,11.26,11.25,11.26,615093.0,11.26,11.26,11.25,11.26,615093.0
2025-06-05 15:45:00,11.26,11.26,11.25,11.26,41475.0,11.26,11.26,11.25,11.26,41475.0
2025-06-05 15:50:00,11.26,11.26,11.25,11.26,190619.0,11.26,11.26,11.25,11.26,190619.0
2025-06-05 15:55:00,11.26,11.28,11.25,11.27,855350.0,11.26,11.28,11.25,11.27,855350.0
2025-06-06 09:30:00,11.27,11.28,11.26,11.27,45718.0,11.27,11.28,11.26,11.27,45718.0
2025-06-06 09:35:00,11.28,11.28,11.27,11.27,6354.0,11.28,11.28,11.27,11.27,6354.0
2025-06-06 09:40:00,11.28,11.28,11.27,11.27,11778.0,11.28,11.28,11.27,11.27,11778.0
2025-06-06 09:45:00,11.27,11.28,11.26,11.26,43670.0,11.27,11.28,11.26,11.26,43670.0
2025-06-06 09:50:00,11.26,11.27,11.25,11.26,752760.0,11.26,11.27,11.25,11.26,752760.0
2025-06-06 09:55:00,11.25,11.26,11.25,11.26,26733.0,11.25,11.26,11.25,11.26,26733.0
2025-06-06 10:00:00,11.26,11.27,11.25,11.26,136845.0,11.26,11.27,11.25,11.26,136845.0
2025-06-06 10:05:00,11.26,11.26,11.25,11.26,68360.0,11.26,11.26,11.25,11.26,68360.0
2025-06-06 10:10:00,11.26,11.26,11.25,11.26,11768.0,11.26,11.26,11.25,11.26,11768.0
2025-06-06 10:15:00,11.26,11.26,11.25,11.25,19553.0,11.26,11.26,11.25,11.25,19553.0
2025-06-06 10:20:00,11.25,11.26,11.25,11.26,6785.0,11.25,11.26,11.25,11.26,6785.0
2025-06-06 10:25:00,11.26,11.26,11.25,11.26,5543.0,11.26,11.26,11.25,11.26,5543.0
2025-06-06 10:30:00,11.26,11.26,11.25,11.25,56819.0,11.26,11.26,11.25,11.25,56819.0
2025-06-06 10:35:00,11.26,11.26,11.25,11.25,6290.0,11.26,11.26,11.25,11.25,6290.0
2025-06-06 10:40:00,11.25,11.26,11.25,11.26,20760.0,11.25,11.26,11.25,11.26,20760.0
2025-06-06 10:45:00,11.26,11.26,11.25,11.26,12799.0,11.26,11.26,11.25,11.26,12799.0
2025-06-06 10:50:00,11.26,11.26,11.25,11.26,13043.0,11.26,11.26,11.25,11.26,13043.0
2025-06-06 10:55:00,11.26,11.26,11.25,11.25,3861.0,11.26,11.26,11.25,11.25,3861.0
2025-06-06 11:00:00,11.26,11.26,11.25,11.26,28497.0,11.26,11.26,11.25,11.26,28497.0
2025-06-06 11:05:00,11.25,11.26,11.25,11.25,9423.0,11.25,11.26,11.25,11.25,9423.0
2025-06-06 11:10:00,11.25,11.26,11.25,11.26,18392.0,11.25,11.26,11.25,11.26,18392.0
2025-06-06 11:15:00,11.25,11.26,11.25,11.25,23722.0,11.25,11.26,11.25,11.25,23722.0
2025-06-06 11:20:00,11.26,11.26,11.25,11.25,4705.0,11.26,11.26,11.25,11.25,4705.0
2025-06-06 11:25:00,11.26,11.26,11.25,11.25,29030.0,11.26,11.26,11.25,11.25,29030.0
2025-06-06 11:30:00,11.26,11.26,11.25,11.26,23812.0,11.26,11.26,11.25,11.26,23812.0
2025-06-06 11:35:00,11.26,11.26,11.25,11.26,20101.0,11.26,11.26,11.25,11.26,20101.0
2025-06-06 11:40:00,11.25,11.26,11.25,11.25,17502.0,11.25,11.26,11.25,11.25,17502.0
2025-06-06 11:45:00,11.25,11.26,11.25,11.26,15000.0,11.25,11.26,11.25,11.26,15000.0
2025-06-06 11:50:00,11.26,11.26,11.25,11.25,17083.0,11.26,11.26,11.25,11.25,17083.0
2025-06-06 11:55:00,11.26,11.26,11.25,11.25,16904.0,11.26,11.26,11.25,11.25,16904.0
2025-06-06 12:00:00,11.25,11.26,11.25,11.25,188970.0,11.25,11.26,11.25,11.25,188970.0
2025-06-06 12:05:00,11.25,11.26,11.25,11.25,54011.0,11.25,11.26,11.25,11.25,54011.0
2025-06-06 12:10:00,11.26,11.26,11.25,11.26,5607.0,11.26,11.26,11.25,11.26,5607.0
2025-06-06 12:15:00,11.25,11.26,11.25,11.25,5539.0,11.25,11.26,11.25,11.25,5539.0
2025-06-06 12:20:00,11.25,11.26,11.25,11.26,5353.0,11.25,11.26,11.25,11.26,5353.0
2025-06-06 12:25:00,11.26,11.26,11.25,11.25,8472.0,11.26,11.26,11.25,11.25,8472.0
2025-06-06 12:30:00,11.25,11.26,11.25,11.25,816978.0,11.25,11.26,11.25,11.25,816978.0
2025-06-06 12:35:00,11.25,11.26,11.25,11.25,7111.0,11.25,11.26,11.25,11.25,7111.0
2025-06-06 12:40:00,11.25,11.26,11.25,11.25,509734.0,11.25,11.26,11.25,11.25,509734.0
2025-06-06 12:45:00,11.26,11.26,11.25,11.26,65435.0,11.26,11.26,11.25,11.26,65435.0
2025-06-06 12:50:00,11.25,11.26,11.25,11.26,22581.0,11.25,11.26,11.25,11.26,22581.0
2025-06-06 12:55:00,11.26,11.26,11.25,11.25,11278.0,11.26,11.26,11.25,11.25,11278.0
2025-06-06 13:00:00,11.26,11.26,11.25,11.26,11409.0,11.26,11.26,11.25,11.26,11409.0
2025-06-06 13:05:00,11.25,11.26,11.25,11.25,4719.0,11.25,11.26,11.25,11.25,4719.0
2025-06-06 13:10:00,11.26,11.26,11.25,11.26,8392.0,11.26,11.26,11.25,11.26,8392.0
2025-06-06 13:15:00,11.25,11.26,11.25,11.25,126213.0,11.25,11.26,11.25,11.25,126213.0
2025-06-06 13:20:00,11.25,11.26,11.25,11.25,3099.0,11.25,11.26,11.25,11.25,3099.0
2025-06-06 13:25:00,11.25,11.26,11.25,11.25,5415.0,11.25,11.26,11.25,11.25,5415.0
2025-06-06 13:30:00,11.25,11.26,11.25,11.25,17469.0,11.25,11.26,11.25,11.25,17469.0
2025-06-06 13:35:00,11.26,11.26,11.25,11.25,10269.0,11.26,11.26,11.25,11.25,10269.0
2025-06-06 13:40:00,11.25,11.26,11.25,11.25,9368.0,11.25,11.26,11.25,11.25,9368.0
2025-06-06 13:45:00,11.25,11.26,11.25,11.25,78195.0,11.25,11.26,11.25,11.25,78195.0
2025-06-06 13:50:00,11.25,11.26,11.25,11.25,9363.0,11.25,11.26,11.25,11.25,9363.0
2025-06-06 13:55:00,11.26,11.26,11.25,11.26,5252.0,11.26,11.26,11.25,11.26,5252.0
2025-06-06 14:00:00,11.25,11.26,11.25,11.26,5060.0,11.25,11.26,11.25,11.26,5060.0
2025-06-06 14:05:00,11.25,11.26,11.25,11.26,2379.0,11.25,11.26,11.25,11.26,2379.0
2025-06-06 14:10:00,11.26,11.26,11.25,11.25,3612.0,11.26,11.26,11.25,11.25,3612.0
2025-06-06 14:15:00,11.25,11.26,11.25,11.25,6571.0,11.25,11.26,11.25,11.25,6571.0
2025-06-06 14:20:00,11.25,11.26,11.25,11.26,18763.0,11.25,11.26,11.25,11.26,18763.0
2025-06-06 14:25:00,11.25,11.26,11.25,11.25,11123.0,11.25,11.26,11.25,11.25,11123.0
2025-06-06 14:30:00,11.26,11.26,11.25,11.25,16760.0,11.26,11.26,11.25,11.25,16760.0
2025-06-06 14:35:00,11.25,11.26,11.25,11.26,8743.0,11.25,11.26,11.25,11.26,8743.0
2025-06-06 14:40:00,11.25,11.26,11.25,11.25,11742.0,11.25,11.26,11.25,11.25,11742.0
2025-06-06 14:45:00,11.25,11.26,11.25,11.25,47640.0,11.25,11.26,11.25,11.25,47640.0
2025-06-06 14:50:00,11.26,11.26,11.25,11.25,9141.0,11.26,11.26,11.25,11.25,9141.0
2025-06-06 14:55:00,11.25,11.26,11.24,11.25,233423.0,11.25,11.26,11.24,11.25,233423.0
2025-06-06 15:00:00,11.26,11.26,11.25,11.25,9605.0,11.26,11.26,11.25,11.25,9605.0
2025-06-06 15:05:00,11.26,11.26,11.25,11.26,6315.0,11.26,11.26,11.25,11.26,6315.0
2025-06-06 15:10:00,11.26,11.26,11.25,11.25,9178.0,11.26,11.26,11.25,11.25,9178.0
2025-06-06 15:15:00,11.25,11.26,11.25,11.26,16192.0,11.25,11.26,11.25,11.26,16192.0
2025-06-06 15:20:00,11.26,11.26,11.25,11.26,7431.0,11.26,11.26,11.25,11.26,7431.0
2025-06-06 15:25:00,11.25,11.26,11.25,11.26,12246.0,11.25,11.26,11.25,11.26,12246.0
2025-06-06 15:30:00,11.25,11.26,11.25,11.25,62450.0,11.25,11.26,11.25,11.25,62450.0
2025-06-06 15:35:00,11.26,11.26,11.25,11.26,16067.0,11.26,11.26,11.25,11.26,16067.0
2025-06-06 15:40:00,11.25,11.26,11.25,11.25,14425.0,11.25,11.26,11.25,11.25,14425.0
2025-06-06 15:45:00,11.25,11.26,11.25,11.26,40162.0,11.25,11.26,11.25,11.26,40162.0
2025-06-06 15:50:00,11.25,11.26,11.25,11.26,106200.0,11.25,11.26,11.25,11.26,106200.0
2025-06-06 15:55:00,11.25,11.26,11.25,11.26,185804.0,11.25,11.26,11.25,11.26,185804.0
2025-06-09 09:30:00,11.28,11.28,11.26,11.27,137175.0,11.28,11.28,11.26,11.27,137175.0
2025-06-09 09:35:00,11.27,11.28,11.26,11.27,32318.0,11.27,11.28,11.26,11.27,32318.0
2025-06-09 09:40:00,11.28,11.29,11.27,11.27,103344.0,11.28,11.29,11.27,11.27,103344.0
2025-06-09 09:45:00,11.28,11.28,11.27,11.28,22827.0,11.28,11.28,11.27,11.28,22827.0
2025-06-09 09:50:00,11.28,11.28,11.27,11.28,2090.0,11.28,11.28,11.27,11.28,2090.0
2025-06-09 09:55:00,11.27,11.29,11.27,11.28,34240.0,11.27,11.29,11.27,11.28,34240.0
2025-06-09 10:00:00,11.28,11.29,11.28,11.29,10032.0,11.28,11.29,11.28,11.29,10032.0
2025-06-09 10:05:00,11.29,11.29,11.28,11.29,75543.0,11.29,11.29,11.28,11.29,75543.0
2025-06-09 10:10:00,11.29,11.29,11.28,11.29,14986.0,11.29,11.29,11.28,11.29,14986.0
2025-06-09 10:15:00,11.29,11.29,11.28,11.29,12657.0,11.29,11.29,11.28,11.29,12657.0
2025-06-09 10:20:00,11.29,11.29,11.28,11.29,19869.0,11.29,11.29,11.28,11.29,19869.0
2025-06-09 10:25:00,11.29,11.29,11.28,11.28,6832.0,11.29,11.29,11.28,11.28,6832.0
2025-06-09 10:30:00,11.29,11.29,11.28,11.29,157465.0,11.29,11.29,11.28,11.29,157465.0
2025-06-09 10:35:00,11.29,11.3,11.28,11.29,441349.0,11.29,11.3,11.28,11.29,441349.0
2025-06-09 10:40:00,11.29,11.3,11.29,11.29,190148.0,11.29,11.3,11.29,11.29,190148.0
2025-06-09 10:45:00,11.29,11.3,11.29,11.29,7141.0,11.29,11.3,11.29,11.29,7141.0
2025-06-09 10:50:00,11.29,11.3,11.29,11.29,27346.0,11.29,11.3,11.29,11.29,27346.0
2025-06-09 10:55:00,11.29,11.3,11.29,11.29,24349.0,11.29,11.3,11.29,11.29,24349.0
2025-06-09 11:00:00,11.29,11.3,11.29,11.29,47209.0,11.29,11.3,11.29,11.29,47209.0
2025-06-09 11:05:00,11.3,11.3,11.29,11.29,34796.0,11.3,11.3,11.29,11.29,34796.0
2025-06-09 11:10:00,11.29,11.3,11.29,11.29,17584.0,11.29,11.3,11.29,11.29,17584.0
2025-06-09 11:15:00,11.29,11.3,11.29,11.29,19049.0,11.29,11.3,11.29,11.29,19049.0
2025-06-09 11:20:00,11.29,11.3,11.29,11.29,22209.0,11.29,11.3,11.29,11.29,22209.0
2025-06-09 11:25:00,11.29,11.3,11.29,11.29,32877.0,11.29,11.3,11.29,11.29,32877.0
2025-06-09 11:30:00,11.29,11.3,11.29,11.29,54429.0,11.29,11.3,11.29,11.29,54429.0
2025-06-09 11:35:00,11.29,11.3,11.29,11.29,14195.0,11.29,11.3,11.29,11.29,14195.0
2025-06-09 11:40:00,11.29,11.3,11.29,11.29,17268.0,11.29,11.3,11.29,11.29,17268.0
2025-06-09 11:45:00,11.29,11.3,11.29,11.29,10006.0,11.29,11.3,11.29,11.29,10006.0
2025-06-09 11:50:00,11.29,11.3,11.29,11.29,570670.0,11.29,11.3,11.29,11.29,570670.0
2025-06-09 11:55:00,11.29,11.3,11.29,11.29,9008.0,11.29,11.3,11.29,11.29,9008.0
2025-06-09 12:00:00,11.29,11.3,11.29,11.29,553215.0,11.29,11.3,11.29,11.29,553215.0
2025-06-09 12:05:00,11.29,11.3,11.29,11.29,325947.0,11.29,11.3,11.29,11.29,325947.0
2025-06-09 12:10:00,11.29,11.3,11.29,11.29,4620.0,11.29,11.3,11.29,11.29,4620.0
2025-06-09 12:15:00,11.29,11.3,11.29,11.29,1970.0,11.29,11.3,11.29,11.29,1970.0
2025-06-09 12:20:00,11.29,11.3,11.29,11.29,8371.0,11.29,11.3,11.29,11.29,8371.0
2025-06-09 12:25:00,11.29,11.3,11.29,11.29,271931.0,11.29,11.3,11.29,11.29,271931.0
2025-06-09 12:30:00,11.29,11.3,11.29,11.29,21761.0,11.29,11.3,11.29,11.29,21761.0
2025-06-09 12:35:00,11.29,11.3,11.29,11.29,110105.0,11.29,11.3,11.29,11.29,110105.0
2025-06-09 12:40:00,11.29,11.3,11.29,11.29,16266.0,11.29,11.3,11.29,11.29,16266.0
2025-06-09 12:45:00,11.29,11.3,11.29,11.29,18695.0,11.29,11.3,11.29,11.29,18695.0
2025-06-09 12:50:00,11.29,11.3,11.29,11.3,80026.0,11.29,11.3,11.29,11.3,80026.0
2025-06-09 12:55:00,11.29,11.3,11.29,11.29,13897.0,11.29,11.3,11.29,11.29,13897.0
2025-06-09 13:00:00,11.29,11.3,11.29,11.29,24691.0,11.29,11.3,11.29,11.29,24691.0
2025-06-09 13:05:00,11.29,11.3,11.29,11.29,29603.0,11.29,11.3,11.29,11.29,29603.0
2025-06-09 13:10:00,11.29,11.3,11.29,11.3,65044.0,11.29,11.3,11.29,11.3,65044.0
2025-06-09 13:15:00,11.29,11.31,11.29,11.31,110883.0,11.29,11.31,11.29,11.31,110883.0
2025-06-09 13:20:00,11.31,11.31,11.3,11.3,40623.0,11.31,11.31,11.3,11.3,40623.0
2025-06-09 13:25:00,11.3,11.31,11.3,11.31,4929.0,11.3,11.31,11.3,11.31,4929.0
2025-06-09 13:30:00,11.3,11.31,11.3,11.3,11853.0,11.3,11.31,11.3,11.3,11853.0
2025-06-09 13:35:00,11.3,11.31,11.3,11.3,7503.0,11.3,11.31,11.3,11.3,7503.0
2025-06-09 13:40:00,11.3,11.31,11.3,11.3,7110.0,11.3,11.31,11.3,11.3,7110.0
2025-06-09 13:45:00,11.3,11.31,11.3,11.31,35629.0,11.3,11.31,11.3,11.31,35629.0
2025-06-09 13:50:00,11.3,11.31,11.3,11.3,2760.0,11.3,11.31,11.3,11.3,2760.0
2025-06-09 13:55:00,11.3,11.31,11.3,11.3,5773.0,11.3,11.31,11.3,11.3,5773.0
2025-06-09 14:00:00,11.3,11.31,11.3,11.3,50768.0,11.3,11.31,11.3,11.3,50768.0
2025-06-09 14:05:00,11.3,11.33,11.3,11.33,288937.0,11.3,11.33,11.3,11.33,288937.0
2025-06-09 14:10:00,11.32,11.32,11.31,11.31,60561.0,11.32,11.32,11.31,11.31,60561.0
2025-06-09 14:15:00,11.32,11.32,11.31,11.31,24728.0,11.32,11.32,11.31,11.31,24728.0
2025-06-09 14:20:00,11.31,11.32,11.31,11.31,20138.0,11.31,11.32,11.31,11.31,20138.0
2025-06-09 14:25:00,11.32,11.32,11.31,11.32,21732.0,11.32,11.32,11.31,11.32,21732.0
2025-06-09 14:30:00,11.31,11.32,11.31,11.31,7086.0,11.31,11.32,11.31,11.31,7086.0
2025-06-09 14:35:00,11.32,11.32,11.31,11.32,11214.0,11.32,11.32,11.31,11.32,11214.0
2025-06-09 14:40:00,11.31,11.32,11.31,11.32,21752.0,11.31,11.32,11.31,11.32,21752.0
2025-06-09 14:45:00,11.31,11.32,11.31,11.31,29934.0,11.31,11.32,11.31,11.31,29934.0
2025-06-09 14:50:00,11.32,11.32,11.31,11.31,7759.0,11.32,11.32,11.31,11.31,7759.0
2025-06-09 14:55:00,11.31,11.32,11.31,11.32,118186.0,11.31,11.32,11.31,11.32,118186.0
2025-06-09 15:00:00,11.32,11.32,11.31,11.32,12576.0,11.32,11.32,11.31,11.32,12576.0
2025-06-09 15:05:00,11.32,11.32,11.31,11.32,5856.0,11.32,11.32,11.31,11.32,5856.0
2025-06-09 15:10:00,11.32,11.32,11.31,11.31,9509.0,11.32,11.32,11.31,11.31,9509.0
2025-06-09 15:15:00,11.32,11.32,11.31,11.31,48114.0,11.32,11.32,11.31,11.31,48114.0
2025-06-09 15:20:00,11.32,11.32,11.31,11.31,11928.0,11.32,11.32,11.31,11.31,11928.0
2025-06-09 15:25:00,11.31,11.32,11.31,11.32,13872.0,11.31,11.32,11.31,11.32,13872.0
2025-06-09 15:30:00,11.32,11.32,11.31,11.31,43726.0,11.32,11.32,11.31,11.31,43726.0
2025-06-09 15:35:00,11.32,11.33,11.31,11.33,120793.0,11.32,11.33,11.31,11.33,120793.0
2025-06-09 15:40:00,11.33,11.33,11.32,11.33,22933.0,11.33,11.33,11.32,11.33,22933.0
2025-06-09 15:45:00,11.33,11.34,11.32,11.34,281533.0,11.33,11.34,11.32,11.34,281533.0
2025-06-09 15:50:00,11.34,11.34,11.32,11.33,118866.0,11.34,11.34,11.32,11.33,118866.0
2025-06-09 15:55:00,11.33,11.33,11.32,11.33,674852.0,11.33,11.33,11.32,11.33,674852.0
2025-06-10 09:30:00,11.33,11.34,11.32,11.33,109137.0,11.33,11.34,11.32,11.33,109137.0
2025-06-10 09:35:00,11.33,11.34,11.32,11.34,217346.0,11.33,11.34,11.32,11.34,217346.0
2025-06-10 09:40:00,11.34,11.35,11.33,11.35,143966.0,11.34,11.35,11.33,11.35,143966.0
2025-06-10 09:45:00,11.34,11.35,11.34,11.34,12176.0,11.34,11.35,11.34,11.34,12176.0
2025-06-10 09:50:00,11.34,11.35,11.34,11.35,10821.0,11.34,11.35,11.34,11.35,10821.0
2025-06-10 09:55:00,11.35,11.35,11.34,11.35,85812.0,11.35,11.35,11.34,11.35,85812.0
2025-06-10 10:00:00,11.34,11.35,11.34,11.35,11632.0,11.34,11.35,11.34,11.35,11632.0
2025-06-10 10:05:00,11.35,11.36,11.34,11.36,219470.0,11.35,11.36,11.34,11.36,219470.0
2025-06-10 10:10:00,11.36,11.37,11.35,11.37,118975.0,11.36,11.37,11.35,11.37,118975.0
2025-06-10 10:15:00,11.37,11.37,11.36,11.37,34360.0,11.37,11.37,11.36,11.37,34360.0
2025-06-10 10:20:00,11.36,11.37,11.36,11.36,7799.0,11.36,11.37,11.36,11.36,7799.0
2025-06-10 10:25:00,11.37,11.37,11.36,11.36,11099.0,11.37,11.37,11.36,11.36,11099.0
2025-06-10 10:30:00,11.37,11.37,11.36,11.36,99850.0,11.37,11.37,11.36,11.36,99850.0
2025-06-10 10:35:00,11.37,11.37,11.36,11.37,13548.0,11.37,11.37,11.36,11.37,13548.0
2025-06-10 10:40:00,11.37,11.37,11.36,11.37,48590.0,11.37,11.37,11.36,11.37,48590.0
2025-06-10 10:45:00,11.37,11.37,11.36,11.37,105436.0,11.37,11.37,11.36,11.37,105436.0
2025-06-10 10:50:00,11.37,11.37,11.36,11.37,77900.0,11.37,11.37,11.36,11.37,77900.0
2025-06-10 10:55:00,11.37,11.37,11.36,11.37,51702.0,11.37,11.37,11.36,11.37,51702.0
2025-06-10 11:00:00,11.37,11.37,11.36,11.37,38521.0,11.37,11.37,11.36,11.37,38521.0
2025-06-10 11:05:00,11.37,11.37,11.36,11.37,34755.0,11.37,11.37,11.36,11.37,34755.0
2025-06-10 11:10:00,11.37,11.38,11.36,11.38,101345.0,11.37,11.38,11.36,11.38,101345.0
2025-06-10 11:15:00,11.38,11.38,11.37,11.38,14126.0,11.38,11.38,11.37,11.38,14126.0
2025-06-10 11:20:00,11.38,11.38,11.37,11.38,26132.0,11.38,11.38,11.37,11.38,26132.0
2025-06-10 11:25:00,11.38,11.38,11.37,11.38,14532.0,11.38,11.38,11.37,11.38,14532.0
2025-06-10 11:30:00,11.38,11.38,11.37,11.38,81548.0,11.38,11.38,11.37,11.38,81548.0
2025-06-10 11:35:00,11.38,11.38,11.37,11.38,23369.0,11.38,11.38,11.37,11.38,23369.0
2025-06-10 11:40:00,11.38,11.38,11.37,11.38,19345.0,11.38,11.38,11.37,11.38,19345.0
2025-06-10 11:45:00,11.38,11.38,11.37,11.38,8496.0,11.38,11.38,11.37,11.38,8496.0
2025-06-10 11:50:00,11.38,11.38,11.37,11.38,13146.0,11.38,11.38,11.37,11.38,13146.0
2025-06-10 11:55:00,11.38,11.38,11.37,11.38,18584.0,11.38,11.38,11.37,11.38,18584.0
2025-06-10 12:00:00,11.38,11.38,11.37,11.38,35565.0,11.38,11.38,11.37,11.38,35565.0
2025-06-10 12:05:00,11.38,11.38,11.37,11.38,15948.0,11.38,11.38,11.37,11.38,15948.0
2025-06-10 12:10:00,11.37,11.38,11.37,11.38,10592.0,11.37,11.38,11.37,11.38,10592.0
2025-06-10 12:15:00,11.37,11.38,11.37,11.38,11084.0,11.37,11.38,11.37,11.38,11084.0
2025-06-10 12:20:00,11.38,11.38,11.37,11.38,55865.0,11.38,11.38,11.37,11.38,55865.0
2025-06-10 12:25:00,11.38,11.38,11.37,11.37,12074.0,11.38,11.38,11.37,11.37,12074.0
2025-06-10 12:30:00,11.37,11.38,11.37,11.38,13611.0,11.37,11.38,11.37,11.38,13611.0
2025-06-10 12:35:00,11.38,11.38,11.36,11.36,111992.0,11.38,11.38,11.36,11.36,111992.0
2025-06-10 12:40:00,11.37,11.37,11.36,11.37,8447.0,11.37,11.37,11.36,11.37,8447.0
2025-06-10 12:45:00,11.37,11.37,11.36,11.36,16337.0,11.37,11.37,11.36,11.36,16337.0
2025-06-10 12:50:00,11.37,11.37,11.36,11.37,9981.0,11.37,11.37,11.36,11.37,9981.0
2025-06-10 12:55:00,11.36,11.37,11.36,11.37,77728.0,11.36,11.37,11.36,11.37,77728.0
2025-06-10 13:00:00,11.37,11.37,11.36,11.37,14253.0,11.37,11.37,11.36,11.37,14253.0
2025-06-10 13:05:00,11.36,11.37,11.36,11.37,7590.0,11.36,11.37,11.36,11.37,7590.0
2025-06-10 13:10:00,11.37,11.37,11.36,11.37,18588.0,11.37,11.37,11.36,11.37,18588.0
2025-06-10 13:15:00,11.37,11.37,11.36,11.37,11295.0,11.37,11.37,11.36,11.37,11295.0
2025-06-10 13:20:00,11.37,11.37,11.36,11.37,11334.0,11.37,11.37,11.36,11.37,11334.0
2025-06-10 13:25:00,11.37,11.37,11.36,11.37,34103.0,11.37,11.37,11.36,11.37,34103.0
2025-06-10 13:30:00,11.37,11.37,11.36,11.36,31690.0,11.37,11.37,11.36,11.36,31690.0
2025-06-10 13:35:00,11.36,11.37,11.35,11.36,40666.0,11.36,11.37,11.35,11.36,40666.0
2025-06-10 13:40:00,11.35,11.36,11.35,11.36,51905.0,11.35,11.36,11.35,11.36,51905.0
2025-06-10 13:45:00,11.35,11.36,11.35,11.35,174955.0,11.35,11.36,11.35,11.35,174955.0
2025-06-10 13:50:00,11.36,11.36,11.35,11.35,11987.0,11.36,11.36,11.35,11.35,11987.0
2025-06-10 13:55:00,11.35,11.36,11.35,11.36,30015.0,11.35,11.36,11.35,11.36,30015.0
2025-06-10 14:00:00,11.36,11.36,11.35,11.35,18072.0,11.36,11.36,11.35,11.35,18072.0
2025-06-10 14:05:00,11.36,11.36,11.35,11.36,215085.0,11.36,11.36,11.35,11.36,215085.0
2025-06-10 14:10:00,11.36,11.36,11.35,11.35,7852.0,11.36,11.36,11.35,11.35,7852.0
2025-06-10 14:15:00,11.36,11.36,11.35,11.36,75232.0,11.36,11.36,11.35,11.36,75232.0
2025-06-10 14:20:00,11.36,11.36,11.35,11.36,40775.0,11.36,11.36,11.35,11.36,40775.0
2025-06-10 14:25:00,11.36,11.36,11.35,11.35,18636.0,11.36,11.36,11.35,11.35,18636.0
2025-06-10 14:30:00,11.35,11.36,11.35,11.35,8218.0,11.35,11.36,11.35,11.35,8218.0
2025-06-10 14:35:00,11.35,11.36,11.35,11.35,10339.0,11.35,11.36,11.35,11.35,10339.0
2025-06-10 14:40:00,11.36,11.36,11.35,11.36,28147.0,11.36,11.36,11.35,11.36,28147.0
2025-06-10 14:45:00,11.36,11.36,11.35,11.36,29808.0,11.36,11.36,11.35,11.36,29808.0
2025-06-10 14:50:00,11.36,11.36,11.35,11.36,8684.0,11.36,11.36,11.35,11.36,8684.0
2025-06-10 14:55:00,11.35,11.36,11.35,11.36,33532.0,11.35,11.36,11.35,11.36,33532.0
2025-06-10 15:00:00,11.35,11.36,11.35,11.36,11695.0,11.35,11.36,11.35,11.36,11695.0
2025-06-10 15:05:00,11.36,11.36,11.35,11.36,12083.0,11.36,11.36,11.35,11.36,12083.0
2025-06-10 15:10:00,11.36,11.36,11.35,11.36,15949.0,11.36,11.36,11.35,11.36,15949.0
2025-06-10 15:15:00,11.36,11.36,11.34,11.35,269305.0,11.36,11.36,11.34,11.35,269305.0
2025-06-10 15:20:00,11.35,11.35,11.34,11.35,13766.0,11.35,11.35,11.34,11.35,13766.0
2025-06-10 15:25:00,11.35,11.35,11.34,11.35,38365.0,11.35,11.35,11.34,11.35,38365.0
2025-06-10 15:30:00,11.35,11.35,11.34,11.35,23870.0,11.35,11.35,11.34,11.35,23870.0
2025-06-10 15:35:00,11.35,11.35,11.34,11.35,194449.0,11.35,11.35,11.34,11.35,194449.0
2025-06-10 15:40:00,11.35,11.35,11.34,11.35,83134.0,11.35,11.35,11.34,11.35,83134.0
2025-06-10 15:45:00,11.35,11.35,11.34,11.35,66774.0,11.35,11.35,11.34,11.35,66774.0
2025-06-10 15:50:00,11.35,11.35,11.34,11.34,63019.0,11.35,11.35,11.34,11.34,63019.0
2025-06-10 15:55:00,11.35,11.37,11.34,11.36,504587.0,11.35,11.37,11.34,11.36,504587.0
2025-06-11 09:30:00,11.37,11.37,11.36,11.37,73636.0,11.37,11.37,11.36,11.37,73636.0
2025-06-11 09:35:00,11.38,11.38,11.36,11.37,18399.0,11.38,11.38,11.36,11.37,18399.0
2025-06-11 09:40:00,11.37,11.39,11.36,11.38,65011.0,11.37,11.39,11.36,11.38,65011.0
2025-06-11 09:45:00,11.38,11.39,11.38,11.38,15522.0,11.38,11.39,11.38,11.38,15522.0
2025-06-11 09:50:00,11.38,11.39,11.38,11.39,9422.0,11.38,11.39,11.38,11.39,9422.0
2025-06-11 09:55:00,11.39,11.39,11.38,11.38,25275.0,11.39,11.39,11.38,11.38,25275.0
2025-06-11 10:00:00,11.38,11.39,11.38,11.39,36332.0,11.38,11.39,11.38,11.39,36332.0
2025-06-11 10:05:00,11.39,11.39,11.38,11.39,34800.0,11.39,11.39,11.38,11.39,34800.0
2025-06-11 10:10:00,11.39,11.39,11.38,11.38,34668.0,11.39,11.39,11.38,11.38,34668.0
2025-06-11 10:15:00,11.39,11.39,11.38,11.39,25960.0,11.39,11.39,11.38,11.39,25960.0
2025-06-11 10:20:00,11.39,11.39,11.38,11.39,40657.0,11.39,11.39,11.38,11.39,40657.0
2025-06-11 10:25:00,11.39,11.39,11.38,11.39,30862.0,11.39,11.39,11.38,11.39,30862.0
2025-06-11 10:30:00,11.38,11.39,11.38,11.39,22855.0,11.38,11.39,11.38,11.39,22855.0
2025-06-11 10:35:00,11.39,11.39,11.38,11.39,14866.0,11.39,11.39,11.38,11.39,14866.0
2025-06-11 10:40:00,11.39,11.39,11.38,11.39,20059.0,11.39,11.39,11.38,11.39,20059.0
2025-06-11 10:45:00,11.39,11.39,11.38,11.38,45755.0,11.39,11.39,11.38,11.38,45755.0
2025-06-11 10:50:00,11.38,11.39,11.38,11.39,36179.0,11.38,11.39,11.38,11.39,36179.0
2025-06-11 10:55:00,11.39,11.39,11.38,11.38,61193.0,11.39,11.39,11.38,11.38,61193.0
2025-06-11 11:00:00,11.38,11.39,11.38,11.38,38019.0,11.38,11.39,11.38,11.38,38019.0
2025-06-11 11:05:00,11.38,11.39,11.38,11.38,107379.0,11.38,11.39,11.38,11.38,107379.0
2025-06-11 11:10:00,11.38,11.39,11.38,11.38,24964.0,11.38,11.39,11.38,11.38,24964.0
2025-06-11 11:15:00,11.38,11.39,11.38,11.38,13159.0,11.38,11.39,11.38,11.38,13159.0
2025-06-11 11:20:00,11.38,11.39,11.38,11.38,15480.0,11.38,11.39,11.38,11.38,15480.0
2025-06-11 11:25:00,11.38,11.39,11.38,11.38,13743.0,11.38,11.39,11.38,11.38,13743.0
2025-06-11 11:30:00,11.39,11.39,11.38,11.38,108504.0,11.39,11.39,11.38,11.38,108504.0
2025-06-11 11:35:00,11.38,11.39,11.38,11.38,14442.0,11.38,11.39,11.38,11.38,14442.0
2025-06-11 11:40:00,11.38,11.39,11.38,11.38,12769.0,11.38,11.39,11.38,11.38,12769.0
2025-06-11 11:45:00,11.38,11.39,11.38,11.38,25054.0,11.38,11.39,11.38,11.38,25054.0
2025-06-11 11:50:00,11.38,11.39,11.38,11.38,39372.0,11.38,11.39,11.38,11.38,39372.0
2025-06-11 11:55:00,11.39,11.39,11.38,11.38,16753.0,11.39,11.39,11.38,11.38,16753.0
2025-06-11 12:00:00,11.39,11.39,11.38,11.38,27382.0,11.39,11.39,11.38,11.38,27382.0
2025-06-11 12:05:00,11.39,11.39,11.37,11.37,161611.0,11.39,11.39,11.37,11.37,161611.0
2025-06-11 12:10:00,11.38,11.38,11.37,11.37,5220.0,11.38,11.38,11.37,11.37,5220.0
2025-06-11 12:15:00,11.38,11.38,11.37,11.38,5680.0,11.38,11.38,11.37,11.38,5680.0
2025-06-11 12:20:00,11.37,11.38,11.37,11.37,5702.0,11.37,11.38,11.37,11.37,5702.0
2025-06-11 12:25:00,11.37,11.38,11.37,11.38,3971.0,11.37,11.38,11.37,11.38,3971.0
2025-06-11 12:30:00,11.37,11.38,11.37,11.37,5822.0,11.37,11.38,11.37,11.37,5822.0
2025-06-11 12:35:00,11.37,11.37,11.36,11.36,85123.0,11.37,11.37,11.36,11.36,85123.0
2025-06-11 12:40:00,11.36,11.37,11.36,11.37,7780.0,11.36,11.37,11.36,11.37,7780.0
2025-06-11 12:45:00,11.37,11.37,11.36,11.37,2330.0,11.37,11.37,11.36,11.37,2330.0
2025-06-11 12:50:00,11.37,11.37,11.36,11.36,2837.0,11.37,11.37,11.36,11.36,2837.0
2025-06-11 12:55:00,11.36,11.37,11.36,11.36,6151.0,11.36,11.37,11.36,11.36,6151.0
2025-06-11 13:00:00,11.37,11.37,11.36,11.37,4350.0,11.37,11.37,11.36,11.37,4350.0
2025-06-11 13:05:00,11.37,11.37,11.36,11.36,4659.0,11.37,11.37,11.36,11.36,4659.0
2025-06-11 13:10:00,11.37,11.37,11.36,11.37,11786.0,11.37,11.37,11.36,11.37,11786.0
2025-06-11 13:15:00,11.36,11.37,11.36,11.36,3713.0,11.36,11.37,11.36,11.36,3713.0
2025-06-11 13:20:00,11.37,11.37,11.36,11.37,2831.0,11.37,11.37,11.36,11.37,2831.0
2025-06-11 13:25:00,11.36,11.37,11.36,11.36,8719.0,11.36,11.37,11.36,11.36,8719.0
2025-06-11 13:30:00,11.37,11.37,11.36,11.36,10474.0,11.37,11.37,11.36,11.36,10474.0
2025-06-11 13:35:00,11.36,11.37,11.36,11.36,3230.0,11.36,11.37,11.36,11.36,3230.0
2025-06-11 13:40:00,11.36,11.37,11.36,11.37,12258.0,11.36,11.37,11.36,11.37,12258.0
2025-06-11 13:45:00,11.36,11.37,11.36,11.36,16300.0,11.36,11.37,11.36,11.36,16300.0
2025-06-11 13:50:00,11.36,11.37,11.36,11.37,12886.0,11.36,11.37,11.36,11.37,12886.0
2025-06-11 13:55:00,11.37,11.37,11.35,11.36,75076.0,11.37,11.37,11.35,11.36,75076.0
2025-06-11 14:00:00,11.36,11.36,11.35,11.35,136259.0,11.36,11.36,11.35,11.35,136259.0
2025-06-11 14:05:00,11.36,11.36,11.35,11.36,8363.0,11.36,11.36,11.35,11.36,8363.0
2025-06-11 14:10:00,11.36,11.36,11.35,11.35,6046.0,11.36,11.36,11.35,11.35,6046.0
2025-06-11 14:15:00,11.35,11.36,11.35,11.36,51448.0,11.35,11.36,11.35,11.36,51448.0
2025-06-11 14:20:00,11.35,11.36,11.35,11.36,3000.0,11.35,11.36,11.35,11.36,3000.0
2025-06-11 14:25:00,11.35,11.36,11.35,11.36,8131.0,11.35,11.36,11.35,11.36,8131.0
2025-06-11 14:30:00,11.36,11.36,11.35,11.35,15578.0,11.36,11.36,11.35,11.35,15578.0
2025-06-11 14:35:00,11.35,11.36,11.35,11.36,12971.0,11.35,11.36,11.35,11.36,12971.0
2025-06-11 14:40:00,11.35,11.36,11.35,11.35,3556.0,11.35,11.36,11.35,11.35,3556.0
2025-06-11 14:45:00,11.36,11.36,11.35,11.35,3472.0,11.36,11.36,11.35,11.35,3472.0
2025-06-11 14:50:00,11.36,11.36,11.35,11.36,5728.0,11.36,11.36,11.35,11.36,5728.0
2025-06-11 14:55:00,11.35,11.36,11.35,11.35,31685.0,11.35,11.36,11.35,11.35,31685.0
2025-06-11 15:00:00,11.35,11.36,11.35,11.35,46770.0,11.35,11.36,11.35,11.35,46770.0
2025-06-11 15:05:00,11.35,11.36,11.35,11.36,11229.0,11.35,11.36,11.35,11.36,11229.0
2025-06-11 15:10:00,11.36,11.36,11.35,11.35,20645.0,11.36,11.36,11.35,11.35,20645.0
2025-06-11 15:15:00,11.35,11.36,11.35,11.35,21027.0,11.35,11.36,11.35,11.35,21027.0
2025-06-11 15:20:00,11.35,11.36,11.35,11.35,11393.0,11.35,11.36,11.35,11.35,11393.0
2025-06-11 15:25:00,11.36,11.36,11.35,11.36,12029.0,11.36,11.36,11.35,11.36,12029.0
2025-06-11 15:30:00,11.36,11.36,11.35,11.35,7542.0,11.36,11.36,11.35,11.35,7542.0
2025-06-11 15:35:00,11.35,11.36,11.34,11.35,189780.0,11.35,11.36,11.34,11.35,189780.0
2025-06-11 15:40:00,11.35,11.35,11.34,11.35,77552.0,11.35,11.35,11.34,11.35,77552.0
2025-06-11 15:45:00,11.35,11.35,11.34,11.35,21677.0,11.35,11.35,11.34,11.35,21677.0
2025-06-11 15:50:00,11.35,11.35,11.34,11.35,103957.0,11.35,11.35,11.34,11.35,103957.0
2025-06-11 15:55:00,11.35,11.36,11.34,11.36,226915.0,11.35,11.36,11.34,11.36,226915.0
2025-06-12 09:30:00,11.35,11.35,11.33,11.34,139296.0,11.35,11.35,11.33,11.34,139296.0
2025-06-12 09:35:00,11.34,11.34,11.32,11.33,46881.0,11.34,11.34,11.32,11.33,46881.0
2025-06-12 09:40:00,11.33,11.34,11.32,11.34,25312.0,11.33,11.34,11.32,11.34,25312.0
2025-06-12 09:45:00,11.34,11.34,11.33,11.34,12662.0,11.34,11.34,11.33,11.34,12662.0
2025-06-12 09:50:00,11.34,11.34,11.33,11.34,40290.0,11.34,11.34,11.33,11.34,40290.0
2025-06-12 09:55:00,11.34,11.34,11.33,11.34,6949.0,11.34,11.34,11.33,11.34,6949.0
2025-06-12 10:00:00,11.34,11.34,11.33,11.34,14552.0,11.34,11.34,11.33,11.34,14552.0
2025-06-12 10:05:00,11.34,11.34,11.33,11.34,18307.0,11.34,11.34,11.33,11.34,18307.0
2025-06-12 10:10:00,11.34,11.34,11.33,11.34,15956.0,11.34,11.34,11.33,11.34,15956.0
2025-06-12 10:15:00,11.34,11.34,11.33,11.34,3728.0,11.34,11.34,11.33,11.34,3728.0
2025-06-12 10:20:00,11.34,11.34,11.33,11.33,7436.0,11.34,11.34,11.33,11.33,7436.0
2025-06-12 10:25:00,11.33,11.34,11.33,11.34,7336.0,11.33,11.34,11.33,11.34,7336.0
2025-06-12 10:30:00,11.33,11.34,11.32,11.33,44697.0,11.33,11.34,11.32,11.33,44697.0
2025-06-12 10:35:00,11.32,11.33,11.32,11.32,6591.0,11.32,11.33,11.32,11.32,6591.0
2025-06-12 10:40:00,11.33,11.33,11.32,11.32,7133.0,11.33,11.33,11.32,11.32,7133.0
2025-06-12 10:45:00,11.33,11.33,11.32,11.33,40796.0,11.33,11.33,11.32,11.33,40796.0
2025-06-12 10:50:00,11.33,11.33,11.32,11.33,4522.0,11.33,11.33,11.32,11.33,4522.0
2025-06-12 10:55:00,11.33,11.33,11.32,11.32,12514.0,11.33,11.33,11.32,11.32,12514.0
2025-06-12 11:00:00,11.33,11.33,11.32,11.33,7196.0,11.33,11.33,11.32,11.33,7196.0
2025-06-12 11:05:00,11.33,11.33,11.32,11.33,18052.0,11.33,11.33,11.32,11.33,18052.0
2025-06-12 11:10:00,11.33,11.33,11.32,11.33,808992.0,11.33,11.33,11.32,11.33,808992.0
2025-06-12 11:15:00,11.33,11.34,11.32,11.33,54263.0,11.33,11.34,11.32,11.33,54263.0
2025-06-12 11:20:00,11.34,11.34,11.33,11.34,30719.0,11.34,11.34,11.33,11.34,30719.0
2025-06-12 11:25:00,11.34,11.34,11.33,11.34,5621.0,11.34,11.34,11.33,11.34,5621.0
2025-06-12 11:30:00,11.34,11.34,11.33,11.34,12679.0,11.34,11.34,11.33,11.34,12679.0
2025-06-12 11:35:00,11.34,11.34,11.33,11.33,2763.0,11.34,11.34,11.33,11.33,2763.0
2025-06-12 11:40:00,11.34,11.34,11.33,11.34,7206.0,11.34,11.34,11.33,11.34,7206.0
2025-06-12 11:45:00,11.34,11.34,11.33,11.33,4434.0,11.34,11.34,11.33,11.33,4434.0
2025-06-12 11:50:00,11.34,11.34,11.33,11.34,19400.0,11.34,11.34,11.33,11.34,19400.0
2025-06-12 11:55:00,11.34,11.34,11.33,11.34,6797.0,11.34,11.34,11.33,11.34,6797.0
2025-06-12 12:00:00,11.33,11.34,11.33,11.33,44996.0,11.33,11.34,11.33,11.33,44996.0
2025-06-12 12:05:00,11.34,11.35,11.33,11.34,69350.0,11.34,11.35,11.33,11.34,69350.0
2025-06-12 12:10:00,11.35,11.35,11.34,11.35,28423.0,11.35,11.35,11.34,11.35,28423.0
2025-06-12 12:15:00,11.35,11.35,11.34,11.34,6593.0,11.35,11.35,11.34,11.34,6593.0
2025-06-12 12:20:00,11.34,11.35,11.34,11.35,9666.0,11.34,11.35,11.34,11.35,9666.0
2025-06-12 12:25:00,11.34,11.35,11.34,11.34,13857.0,11.34,11.35,11.34,11.34,13857.0
2025-06-12 12:30:00,11.35,11.35,11.34,11.35,33415.0,11.35,11.35,11.34,11.35,33415.0
2025-06-12 12:35:00,11.34,11.35,11.34,11.35,13230.0,11.34,11.35,11.34,11.35,13230.0
2025-06-12 12:40:00,11.35,11.35,11.34,11.35,10967.0,11.35,11.35,11.34,11.35,10967.0
2025-06-12 12:45:00,11.34,11.35,11.34,11.35,16618.0,11.34,11.35,11.34,11.35,16618.0
2025-06-12 12:50:00,11.34,11.35,11.34,11.35,4200.0,11.34,11.35,11.34,11.35,4200.0
2025-06-12 12:55:00,11.35,11.35,11.34,11.34,54289.0,11.35,11.35,11.34,11.34,54289.0
2025-06-12 13:00:00,11.35,11.36,11.34,11.35,41534.0,11.35,11.36,11.34,11.35,41534.0
2025-06-12 13:05:00,11.35,11.36,11.35,11.36,11958.0,11.35,11.36,11.35,11.36,11958.0
2025-06-12 13:10:00,11.36,11.36,11.35,11.35,11121.0,11.36,11.36,11.35,11.35,11121.0
2025-06-12 13:15:00,11.35,11.36,11.35,11.36,7601.0,11.35,11.36,11.35,11.36,7601.0
2025-06-12 13:20:00,11.36,11.36,11.35,11.35,4736.0,11.36,11.36,11.35,11.35,4736.0
2025-06-12 13:25:00,11.36,11.36,11.35,11.35,21692.0,11.36,11.36,11.35,11.35,21692.0
2025-06-12 13:30:00,11.36,11.36,11.35,11.36,12505.0,11.36,11.36,11.35,11.36,12505.0
2025-06-12 13:35:00,11.35,11.36,11.35,11.36,6167.0,11.35,11.36,11.35,11.36,6167.0
2025-06-12 13:40:00,11.36,11.36,11.35,11.36,6975.0,11.36,11.36,11.35,11.36,6975.0
2025-06-12 13:45:00,11.36,11.36,11.35,11.36,33468.0,11.36,11.36,11.35,11.36,33468.0
2025-06-12 13:50:00,11.36,11.36,11.35,11.36,18324.0,11.36,11.36,11.35,11.36,18324.0
2025-06-12 13:55:00,11.35,11.36,11.35,11.35,8689.0,11.35,11.36,11.35,11.35,8689.0
2025-06-12 14:00:00,11.35,11.36,11.35,11.36,17137.0,11.35,11.36,11.35,11.36,17137.0
2025-06-12 14:05:00,11.35,11.36,11.35,11.35,8343.0,11.35,11.36,11.35,11.35,8343.0
2025-06-12 14:10:00,11.36,11.36,11.35,11.36,4452.0,11.36,11.36,11.35,11.36,4452.0
2025-06-12 14:15:00,11.35,11.36,11.35,11.35,3588.0,11.35,11.36,11.35,11.35,3588.0
2025-06-12 14:20:00,11.36,11.36,11.35,11.36,9176.0,11.36,11.36,11.35,11.36,9176.0
2025-06-12 14:25:00,11.36,11.36,11.35,11.36,17197.0,11.36,11.36,11.35,11.36,17197.0
2025-06-12 14:30:00,11.36,11.36,11.35,11.36,45984.0,11.36,11.36,11.35,11.36,45984.0
2025-06-12 14:35:00,11.36,11.36,11.35,11.36,19888.0,11.36,11.36,11.35,11.36,19888.0
2025-06-12 14:40:00,11.35,11.36,11.35,11.36,10847.0,11.35,11.36,11.35,11.36,10847.0
2025-06-12 14:45:00,11.36,11.36,11.35,11.36,44027.0,11.36,11.36,11.35,11.36,44027.0
2025-06-12 14:50:00,11.36,11.36,11.35,11.36,16206.0,11.36,11.36,11.35,11.36,16206.0
2025-06-12 14:55:00,11.36,11.36,11.35,11.36,10043.0,11.36,11.36,11.35,11.36,10043.0
2025-06-12 15:00:00,11.36,11.36,11.35,11.36,17096.0,11.36,11.36,11.35,11.36,17096.0
2025-06-12 15:05:00,11.35,11.36,11.35,11.35,11726.0,11.35,11.36,11.35,11.35,11726.0
2025-06-12 15:10:00,11.36,11.36,11.35,11.36,8127.0,11.36,11.36,11.35,11.36,8127.0
2025-06-12 15:15:00,11.35,11.36,11.35,11.35,7033.0,11.35,11.36,11.35,11.35,7033.0
2025-06-12 15:20:00,11.36,11.37,11.35,11.37,58249.0,11.36,11.37,11.35,11.37,58249.0
2025-06-12 15:25:00,11.37,11.37,11.36,11.37,32972.0,11.37,11.37,11.36,11.37,32972.0
2025-06-12 15:30:00,11.37,11.37,11.36,11.37,11647.0,11.37,11.37,11.36,11.37,11647.0
2025-06-12 15:35:00,11.37,11.37,11.36,11.37,42986.0,11.37,11.37,11.36,11.37,42986.0
2025-06-12 15:40:00,11.37,11.37,11.36,11.37,20273.0,11.37,11.37,11.36,11.37,20273.0
2025-06-12 15:45:00,11.37,11.37,11.36,11.37,99386.0,11.37,11.37,11.36,11.37,99386.0
2025-06-12 15:50:00,11.37,11.37,11.36,11.37,42085.0,11.37,11.37,11.36,11.37,42085.0
2025-06-12 15:55:00,11.37,11.38,11.36,11.38,316983.0,11.37,11.38,11.36,11.38,316983.0
2025-06-13 09:30:00,11.34,11.37,11.33,11.37,245438.0,11.34,11.37,11.33,11.37,245438.0
2025-06-13 09:35:00,11.37,11.37,11.36,11.37,19647.0,11.37,11.37,11.36,11.37,19647.0
2025-06-13 09:40:00,11.37,11.37,11.36,11.36,10401.0,11.37,11.37,11.36,11.36,10401.0
2025-06-13 09:45:00,11.37,11.37,11.35,11.36,136093.0,11.37,11.37,11.35,11.36,136093.0
2025-06-13 09:50:00,11.36,11.37,11.35,11.37,37849.0,11.36,11.37,11.35,11.37,37849.0
2025-06-13 09:55:00,11.37,11.37,11.35,11.36,24345.0,11.37,11.37,11.35,11.36,24345.0
2025-06-13 10:00:00,11.36,11.37,11.35,11.36,27841.0,11.36,11.37,11.35,11.36,27841.0
2025-06-13 10:05:00,11.37,11.37,11.35,11.37,80562.0,11.37,11.37,11.35,11.37,80562.0
2025-06-13 10:10:00,11.36,11.37,11.36,11.37,31572.0,11.36,11.37,11.36,11.37,31572.0
2025-06-13 10:15:00,11.37,11.37,11.36,11.36,97358.0,11.37,11.37,11.36,11.36,97358.0
2025-06-13 10:20:00,11.37,11.37,11.36,11.36,13616.0,11.37,11.37,11.36,11.36,13616.0
2025-06-13 10:25:00,11.36,11.37,11.36,11.36,18170.0,11.36,11.37,11.36,11.36,18170.0
2025-06-13 10:30:00,11.36,11.37,11.35,11.36,61473.0,11.36,11.37,11.35,11.36,61473.0
2025-06-13 10:35:00,11.36,11.36,11.35,11.36,261623.0,11.36,11.36,11.35,11.36,261623.0
2025-06-13 10:40:00,11.36,11.36,11.35,11.36,13097.0,11.36,11.36,11.35,11.36,13097.0
2025-06-13 10:45:00,11.36,11.36,11.35,11.36,26903.0,11.36,11.36,11.35,11.36,26903.0
2025-06-13 10:50:00,11.36,11.36,11.35,11.36,10814.0,11.36,11.36,11.35,11.36,10814.0
2025-06-13 10:55:00,11.36,11.36,11.35,11.36,9610.0,11.36,11.36,11.35,11.36,9610.0
2025-06-13 11:00:00,11.36,11.36,11.35,11.36,10706.0,11.36,11.36,11.35,11.36,10706.0
2025-06-13 11:05:00,11.36,11.36,11.35,11.36,83467.0,11.36,11.36,11.35,11.36,83467.0
2025-06-13 11:10:00,11.36,11.37,11.35,11.36,74777.0,11.36,11.37,11.35,11.36,74777.0
2025-06-13 11:15:00,11.37,11.37,11.36,11.36,14783.0,11.37,11.37,11.36,11.36,14783.0
2025-06-13 11:20:00,11.36,11.37,11.36,11.36,30685.0,11.36,11.37,11.36,11.36,30685.0
2025-06-13 11:25:00,11.36,11.37,11.35,11.36,51537.0,11.36,11.37,11.35,11.36,51537.0
2025-06-13 11:30:00,11.36,11.36,11.35,11.36,7513.0,11.36,11.36,11.35,11.36,7513.0
2025-06-13 11:35:00,11.36,11.36,11.35,11.36,5598.0,11.36,11.36,11.35,11.36,5598.0
2025-06-13 11:40:00,11.36,11.36,11.35,11.36,6647.0,11.36,11.36,11.35,11.36,6647.0
2025-06-13 11:45:00,11.36,11.36,11.35,11.36,9536.0,11.36,11.36,11.35,11.36,9536.0
2025-06-13 11:50:00,11.36,11.36,11.35,11.36,56032.0,11.36,11.36,11.35,11.36,56032.0
2025-06-13 11:55:00,11.36,11.36,11.35,11.36,14179.0,11.36,11.36,11.35,11.36,14179.0
2025-06-13 12:00:00,11.36,11.36,11.35,11.36,16266.0,11.36,11.36,11.35,11.36,16266.0
2025-06-13 12:05:00,11.36,11.36,11.35,11.36,502076.0,11.36,11.36,11.35,11.36,502076.0
2025-06-13 12:10:00,11.36,11.36,11.35,11.35,13552.0,11.36,11.36,11.35,11.35,13552.0
2025-06-13 12:15:00,11.35,11.36,11.35,11.36,9792.0,11.35,11.36,11.35,11.36,9792.0
2025-06-13 12:20:00,11.36,11.36,11.35,11.36,20763.0,11.36,11.36,11.35,11.36,20763.0
2025-06-13 12:25:00,11.35,11.36,11.35,11.36,11021.0,11.35,11.36,11.35,11.36,11021.0
2025-06-13 12:30:00,11.36,11.36,11.35,11.36,55454.0,11.36,11.36,11.35,11.36,55454.0
2025-06-13 12:35:00,11.36,11.36,11.35,11.36,10591.0,11.36,11.36,11.35,11.36,10591.0
2025-06-13 12:40:00,11.36,11.36,11.35,11.36,8503.0,11.36,11.36,11.35,11.36,8503.0
2025-06-13 12:45:00,11.36,11.36,11.35,11.36,17472.0,11.36,11.36,11.35,11.36,17472.0
2025-06-13 12:50:00,11.36,11.36,11.35,11.36,16706.0,11.36,11.36,11.35,11.36,16706.0
2025-06-13 12:55:00,11.36,11.36,11.35,11.36,10267.0,11.36,11.36,11.35,11.36,10267.0
2025-06-13 13:00:00,11.35,11.36,11.35,11.36,11295.0,11.35,11.36,11.35,11.36,11295.0
2025-06-13 13:05:00,11.35,11.36,11.35,11.36,14818.0,11.35,11.36,11.35,11.36,14818.0
2025-06-13 13:10:00,11.35,11.36,11.35,11.35,9953.0,11.35,11.36,11.35,11.35,9953.0
2025-06-13 13:15:00,11.35,11.36,11.35,11.36,18201.0,11.35,11.36,11.35,11.36,18201.0
2025-06-13 13:20:00,11.36,11.36,11.35,11.35,27495.0,11.36,11.36,11.35,11.35,27495.0
2025-06-13 13:25:00,11.36,11.36,11.35,11.36,11081.0,11.36,11.36,11.35,11.36,11081.0
2025-06-13 13:30:00,11.35,11.36,11.35,11.35,10057.0,11.35,11.36,11.35,11.35,10057.0
2025-06-13 13:35:00,11.36,11.36,11.35,11.36,15734.0,11.36,11.36,11.35,11.36,15734.0
2025-06-13 13:40:00,11.36,11.36,11.35,11.36,23032.0,11.36,11.36,11.35,11.36,23032.0
2025-06-13 13:45:00,11.36,11.36,11.35,11.36,29256.0,11.36,11.36,11.35,11.36,29256.0
2025-06-13 13:50:00,11.36,11.36,11.35,11.36,12893.0,11.36,11.36,11.35,11.36,12893.0
2025-06-13 13:55:00,11.36,11.36,11.35,11.36,18797.0,11.36,11.36,11.35,11.36,18797.0
2025-06-13 14:00:00,11.36,11.36,11.35,11.36,18270.0,11.36,11.36,11.35,11.36,18270.0
2025-06-13 14:05:00,11.36,11.36,11.35,11.36,18443.0,11.36,11.36,11.35,11.36,18443.0
2025-06-13 14:10:00,11.36,11.37,11.35,11.37,101416.0,11.36,11.37,11.35,11.37,101416.0
2025-06-13 14:15:00,11.37,11.37,11.36,11.37,34498.0,11.37,11.37,11.36,11.37,34498.0
2025-06-13 14:20:00,11.37,11.37,11.36,11.37,35151.0,11.37,11.37,11.36,11.37,35151.0
2025-06-13 14:25:00,11.37,11.37,11.36,11.37,26241.0,11.37,11.37,11.36,11.37,26241.0
2025-06-13 14:30:00,11.36,11.37,11.36,11.37,28824.0,11.36,11.37,11.36,11.37,28824.0
2025-06-13 14:35:00,11.37,11.37,11.36,11.36,146376.0,11.37,11.37,11.36,11.36,146376.0
2025-06-13 14:40:00,11.36,11.37,11.36,11.37,16641.0,11.36,11.37,11.36,11.37,16641.0
2025-06-13 14:45:00,11.37,11.37,11.36,11.37,63893.0,11.37,11.37,11.36,11.37,63893.0
2025-06-13 14:50:00,11.37,11.37,11.36,11.37,51633.0,11.37,11.37,11.36,11.37,51633.0
2025-06-13 14:55:00,11.37,11.37,11.36,11.37,17721.0,11.37,11.37,11.36,11.37,17721.0
2025-06-13 15:00:00,11.37,11.37,11.36,11.37,17938.0,11.37,11.37,11.36,11.37,17938.0
2025-06-13 15:05:00,11.37,11.38,11.36,11.38,66980.0,11.37,11.38,11.36,11.38,66980.0
2025-06-13 15:10:00,11.38,11.38,11.37,11.38,38956.0,11.38,11.38,11.37,11.38,38956.0
2025-06-13 15:15:00,11.38,11.38,11.37,11.38,37265.0,11.38,11.38,11.37,11.38,37265.0
2025-06-13 15:20:00,11.38,11.38,11.37,11.38,22411.0,11.38,11.38,11.37,11.38,22411.0
2025-06-13 15:25:00,11.38,11.38,11.37,11.38,28635.0,11.38,11.38,11.37,11.38,28635.0
2025-06-13 15:30:00,11.38,11.38,11.37,11.38,34932.0,11.38,11.38,11.37,11.38,34932.0
2025-06-13 15:35:00,11.38,11.39,11.37,11.39,111846.0,11.38,11.39,11.37,11.39,111846.0
2025-06-13 15:40:00,11.38,11.39,11.38,11.38,29511.0,11.38,11.39,11.38,11.38,29511.0
2025-06-13 15:45:00,11.38,11.39,11.37,11.38,444595.0,11.38,11.39,11.37,11.38,444595.0
2025-06-13 15:50:00,11.38,11.4,11.38,11.38,532287.0,11.38,11.4,11.38,11.38,532287.0
2025-06-13 15:55:00,11.38,11.42,11.38,11.4,1308800.0,11.38,11.42,11.38,11.4,1308800.0
2025-06-16 09:30:00,11.41,11.42,11.37,11.37,150726.0,11.41,11.42,11.37,11.37,150726.0
2025-06-16 09:35:00,11.37,11.38,11.37,11.37,12522.0,11.37,11.38,11.37,11.37,12522.0
2025-06-16 09:40:00,11.37,11.38,11.37,11.38,62875.0,11.37,11.38,11.37,11.38,62875.0
2025-06-16 09:45:00,11.38,11.38,11.37,11.38,11237.0,11.38,11.38,11.37,11.38,11237.0
2025-06-16 09:50:00,11.38,11.38,11.37,11.38,9176.0,11.38,11.38,11.37,11.38,9176.0
2025-06-16 09:55:00,11.38,11.38,11.37,11.38,7671.0,11.38,11.38,11.37,11.38,7671.0
2025-06-16 10:00:00,11.38,11.38,11.37,11.38,12504.0,11.38,11.38,11.37,11.38,12504.0
2025-06-16 10:05:00,11.38,11.38,11.37,11.37,5030.0,11.38,11.38,11.37,11.37,5030.0
2025-06-16 10:10:00,11.38,11.38,11.37,11.38,40179.0,11.38,11.38,11.37,11.38,40179.0
2025-06-16 10:15:00,11.37,11.38,11.37,11.37,44007.0,11.37,11.38,11.37,11.37,44007.0
2025-06-16 10:20:00,11.38,11.38,11.37,11.37,13325.0,11.38,11.38,11.37,11.37,13325.0
2025-06-16 10:25:00,11.37,11.38,11.37,11.38,5508.0,11.37,11.38,11.37,11.38,5508.0
2025-06-16 10:30:00,11.37,11.38,11.37,11.37,8958.0,11.37,11.38,11.37,11.37,8958.0
2025-06-16 10:35:00,11.37,11.38,11.37,11.37,149725.0,11.37,11.38,11.37,11.37,149725.0
2025-06-16 10:40:00,11.37,11.38,11.37,11.38,11905.0,11.37,11.38,11.37,11.38,11905.0
2025-06-16 10:45:00,11.38,11.38,11.37,11.38,8165.0,11.38,11.38,11.37,11.38,8165.0
2025-06-16 10:50:00,11.38,11.38,11.37,11.38,19969.0,11.38,11.38,11.37,11.38,19969.0
2025-06-16 10:55:00,11.38,11.38,11.37,11.37,9975.0,11.38,11.38,11.37,11.37,9975.0
2025-06-16 11:00:00,11.38,11.38,11.37,11.38,17971.0,11.38,11.38,11.37,11.38,17971.0
2025-06-16 11:05:00,11.38,11.38,11.36,11.38,429338.0,11.38,11.38,11.36,11.38,429338.0
2025-06-16 11:10:00,11.37,11.38,11.37,11.38,5289.0,11.37,11.38,11.37,11.38,5289.0
2025-06-16 11:15:00,11.38,11.38,11.37,11.37,16925.0,11.38,11.38,11.37,11.37,16925.0
2025-06-16 11:20:00,11.38,11.38,11.37,11.38,15424.0,11.38,11.38,11.37,11.38,15424.0
2025-06-16 11:25:00,11.37,11.38,11.37,11.38,11593.0,11.37,11.38,11.37,11.38,11593.0
2025-06-16 11:30:00,11.38,11.38,11.37,11.37,91929.0,11.38,11.38,11.37,11.37,91929.0
2025-06-16 11:35:00,11.37,11.38,11.37,11.38,7254.0,11.37,11.38,11.37,11.38,7254.0
2025-06-16 11:40:00,11.37,11.38,11.37,11.38,14779.0,11.37,11.38,11.37,11.38,14779.0
2025-06-16 11:45:00,11.37,11.38,11.37,11.37,11935.0,11.37,11.38,11.37,11.37,11935.0
2025-06-16 11:50:00,11.38,11.38,11.37,11.37,12442.0,11.38,11.38,11.37,11.37,12442.0
2025-06-16 11:55:00,11.38,11.38,11.37,11.38,8969.0,11.38,11.38,11.37,11.38,8969.0
2025-06-16 12:00:00,11.37,11.38,11.37,11.38,7428.0,11.37,11.38,11.37,11.38,7428.0
2025-06-16 12:05:00,11.38,11.38,11.37,11.38,3148.0,11.38,11.38,11.37,11.38,3148.0
2025-06-16 12:10:00,11.38,11.38,11.37,11.37,7325.0,11.38,11.38,11.37,11.37,7325.0
2025-06-16 12:15:00,11.38,11.38,11.37,11.38,3964.0,11.38,11.38,11.37,11.38,3964.0
2025-06-16 12:20:00,11.38,11.38,11.37,11.38,4114.0,11.38,11.38,11.37,11.38,4114.0
2025-06-16 12:25:00,11.38,11.38,11.37,11.38,19583.0,11.38,11.38,11.37,11.38,19583.0
2025-06-16 12:30:00,11.38,11.38,11.37,11.38,3494.0,11.38,11.38,11.37,11.38,3494.0
2025-06-16 12:35:00,11.38,11.39,11.37,11.39,35149.0,11.38,11.39,11.37,11.39,35149.0
2025-06-16 12:40:00,11.38,11.39,11.38,11.38,4074.0,11.38,11.39,11.38,11.38,4074.0
2025-06-16 12:45:00,11.38,11.39,11.38,11.38,6569.0,11.38,11.39,11.38,11.38,6569.0
2025-06-16 12:50:00,11.38,11.39,11.38,11.38,11281.0,11.38,11.39,11.38,11.38,11281.0
2025-06-16 12:55:00,11.38,11.39,11.37,11.38,106596.0,11.38,11.39,11.37,11.38,106596.0
2025-06-16 13:00:00,11.38,11.39,11.38,11.38,13537.0,11.38,11.39,11.38,11.38,13537.0
2025-06-16 13:05:00,11.38,11.39,11.38,11.38,4116.0,11.38,11.39,11.38,11.38,4116.0
2025-06-16 13:10:00,11.38,11.39,11.38,11.39,8844.0,11.38,11.39,11.38,11.39,8844.0
2025-06-16 13:15:00,11.39,11.39,11.38,11.38,8183.0,11.39,11.39,11.38,11.38,8183.0
2025-06-16 13:20:00,11.38,11.39,11.38,11.39,24782.0,11.38,11.39,11.38,11.39,24782.0
2025-06-16 13:25:00,11.38,11.39,11.38,11.39,6715.0,11.38,11.39,11.38,11.39,6715.0
2025-06-16 13:30:00,11.38,11.39,11.38,11.38,20853.0,11.38,11.39,11.38,11.38,20853.0
2025-06-16 13:35:00,11.38,11.39,11.38,11.38,9372.0,11.38,11.39,11.38,11.38,9372.0
2025-06-16 13:40:00,11.38,11.39,11.38,11.38,8314.0,11.38,11.39,11.38,11.38,8314.0
2025-06-16 13:45:00,11.38,11.39,11.38,11.39,26232.0,11.38,11.39,11.38,11.39,26232.0
2025-06-16 13:50:00,11.38,11.39,11.38,11.38,14726.0,11.38,11.39,11.38,11.38,14726.0
2025-06-16 13:55:00,11.38,11.39,11.38,11.38,19466.0,11.38,11.39,11.38,11.38,19466.0
2025-06-16 14:00:00,11.38,11.39,11.38,11.38,23415.0,11.38,11.39,11.38,11.38,23415.0
2025-06-16 14:05:00,11.39,11.39,11.38,11.38,4965.0,11.39,11.39,11.38,11.38,4965.0
2025-06-16 14:10:00,11.38,11.39,11.38,11.38,11474.0,11.38,11.39,11.38,11.38,11474.0
2025-06-16 14:15:00,11.38,11.39,11.38,11.38,8441.0,11.38,11.39,11.38,11.38,8441.0
2025-06-16 14:20:00,11.38,11.39,11.38,11.38,3656.0,11.38,11.39,11.38,11.38,3656.0
2025-06-16 14:25:00,11.38,11.39,11.38,11.38,7125.0,11.38,11.39,11.38,11.38,7125.0
2025-06-16 14:30:00,11.38,11.39,11.38,11.39,31755.0,11.38,11.39,11.38,11.39,31755.0
2025-06-16 14:35:00,11.39,11.39,11.38,11.38,6241.0,11.39,11.39,11.38,11.38,6241.0
2025-06-16 14:40:00,11.38,11.39,11.38,11.38,39973.0,11.38,11.39,11.38,11.38,39973.0
2025-06-16 14:45:00,11.38,11.39,11.38,11.38,10502.0,11.38,11.39,11.38,11.38,10502.0
2025-06-16 14:50:00,11.39,11.4,11.38,11.39,43382.0,11.39,11.4,11.38,11.39,43382.0
2025-06-16 14:55:00,11.4,11.4,11.38,11.4,112511.0,11.4,11.4,11.38,11.4,112511.0
2025-06-16 15:00:00,11.39,11.4,11.39,11.39,12086.0,11.39,11.4,11.39,11.39,12086.0
2025-06-16 15:05:00,11.39,11.4,11.39,11.39,18728.0,11.39,11.4,11.39,11.39,18728.0
2025-06-16 15:10:00,11.4,11.4,11.39,11.4,166927.0,11.4,11.4,11.39,11.4,166927.0
2025-06-16 15:15:00,11.4,11.4,11.39,11.4,7726.0,11.4,11.4,11.39,11.4,7726.0
2025-06-16 15:20:00,11.4,11.4,11.39,11.4,16862.0,11.4,11.4,11.39,11.4,16862.0
2025-06-16 15:25:00,11.39,11.41,11.39,11.4,137003.0,11.39,11.41,11.39,11.4,137003.0
2025-06-16 15:30:00,11.41,11.41,11.4,11.4,8849.0,11.41,11.41,11.4,11.4,8849.0
2025-06-16 15:35:00,11.4,11.41,11.39,11.41,96812.0,11.4,11.41,11.39,11.41,96812.0
2025-06-16 15:40:00,11.41,11.41,11.4,11.4,35625.0,11.41,11.41,11.4,11.4,35625.0
2025-06-16 15:45:00,11.4,11.41,11.4,11.4,33504.0,11.4,11.41,11.4,11.4,33504.0
2025-06-16 15:50:00,11.41,11.41,11.39,11.4,129422.0,11.41,11.41,11.39,11.4,129422.0
2025-06-16 15:55:00,11.39,11.42,11.39,11.39,518881.0,11.39,11.42,11.39,11.39,518881.0
2025-06-17 09:30:00,11.39,11.41,11.38,11.4,122677.0,11.39,11.41,11.38,11.4,122677.0
2025-06-17 09:35:00,11.41,11.41,11.39,11.4,23425.0,11.41,11.41,11.39,11.4,23425.0
2025-06-17 09:40:00,11.41,11.41,11.39,11.4,37075.0,11.41,11.41,11.39,11.4,37075.0
2025-06-17 09:45:00,11.39,11.39,11.38,11.39,15936.0,11.39,11.39,11.38,11.39,15936.0
2025-06-17 09:50:00,11.38,11.4,11.38,11.38,32296.0,11.38,11.4,11.38,11.38,32296.0
2025-06-17 09:55:00,11.38,11.39,11.38,11.38,12487.0,11.38,11.39,11.38,11.38,12487.0
2025-06-17 10:00:00,11.38,11.39,11.38,11.39,29151.0,11.38,11.39,11.38,11.39,29151.0
2025-06-17 10:05:00,11.38,11.39,11.38,11.38,29953.0,11.38,11.39,11.38,11.38,29953.0
2025-06-17 10:10:00,11.39,11.39,11.38,11.38,12897.0,11.39,11.39,11.38,11.38,12897.0
2025-06-17 10:15:00,11.38,11.39,11.38,11.38,3748.0,11.38,11.39,11.38,11.38,3748.0
2025-06-17 10:20:00,11.38,11.39,11.37,11.37,51091.0,11.38,11.39,11.37,11.37,51091.0
2025-06-17 10:25:00,11.38,11.38,11.37,11.38,15403.0,11.38,11.38,11.37,11.38,15403.0
2025-06-17 10:30:00,11.38,11.38,11.37,11.38,11311.0,11.38,11.38,11.37,11.38,11311.0
2025-06-17 10:35:00,11.38,11.38,11.37,11.38,19137.0,11.38,11.38,11.37,11.38,19137.0
2025-06-17 10:40:00,11.38,11.38,11.37,11.38,9829.0,11.38,11.38,11.37,11.38,9829.0
2025-06-17 10:45:00,11.38,11.38,11.37,11.38,17128.0,11.38,11.38,11.37,11.38,17128.0
2025-06-17 10:50:00,11.37,11.38,11.37,11.38,22456.0,11.37,11.38,11.37,11.38,22456.0
2025-06-17 10:55:00,11.38,11.38,11.37,11.38,9767.0,11.38,11.38,11.37,11.38,9767.0
2025-06-17 11:00:00,11.38,11.38,11.37,11.38,14332.0,11.38,11.38,11.37,11.38,14332.0
2025-06-17 11:05:00,11.38,11.38,11.37,11.38,13228.0,11.38,11.38,11.37,11.38,13228.0
2025-06-17 11:10:00,11.38,11.39,11.37,11.39,31458.0,11.38,11.39,11.37,11.39,31458.0
2025-06-17 11:15:00,11.39,11.39,11.38,11.38,11023.0,11.39,11.39,11.38,11.38,11023.0
2025-06-17 11:20:00,11.38,11.39,11.38,11.38,14493.0,11.38,11.39,11.38,11.38,14493.0
2025-06-17 11:25:00,11.39,11.39,11.38,11.39,35925.0,11.39,11.39,11.38,11.39,35925.0
2025-06-17 11:30:00,11.39,11.39,11.38,11.39,11213.0,11.39,11.39,11.38,11.39,11213.0
2025-06-17 11:35:00,11.38,11.39,11.37,11.38,53940.0,11.38,11.39,11.37,11.38,53940.0
2025-06-17 11:40:00,11.38,11.38,11.37,11.38,23671.0,11.38,11.38,11.37,11.38,23671.0
2025-06-17 11:45:00,11.37,11.38,11.37,11.38,34145.0,11.37,11.38,11.37,11.38,34145.0
2025-06-17 11:50:00,11.38,11.38,11.37,11.38,17208.0,11.38,11.38,11.37,11.38,17208.0
2025-06-17 11:55:00,11.38,11.38,11.37,11.37,14075.0,11.38,11.38,11.37,11.37,14075.0
2025-06-17 12:00:00,11.38,11.38,11.37,11.38,9038.0,11.38,11.38,11.37,11.38,9038.0
2025-06-17 12:05:00,11.37,11.38,11.37,11.37,92347.0,11.37,11.38,11.37,11.37,92347.0
2025-06-17 12:10:00,11.37,11.38,11.37,11.38,13119.0,11.37,11.38,11.37,11.38,13119.0
2025-06-17 12:15:00,11.38,11.38,11.37,11.38,8358.0,11.38,11.38,11.37,11.38,8358.0
2025-06-17 12:20:00,11.38,11.38,11.37,11.37,9461.0,11.38,11.38,11.37,11.37,9461.0
2025-06-17 12:25:00,11.38,11.38,11.37,11.38,8996.0,11.38,11.38,11.37,11.38,8996.0
2025-06-17 12:30:00,11.38,11.38,11.37,11.38,36833.0,11.38,11.38,11.37,11.38,36833.0
2025-06-17 12:35:00,11.38,11.38,11.37,11.38,10271.0,11.38,11.38,11.37,11.38,10271.0
2025-06-17 12:40:00,11.38,11.38,11.37,11.37,7170.0,11.38,11.38,11.37,11.37,7170.0
2025-06-17 12:45:00,11.38,11.38,11.37,11.38,11041.0,11.38,11.38,11.37,11.38,11041.0
2025-06-17 12:50:00,11.38,11.38,11.37,11.38,11647.0,11.38,11.38,11.37,11.38,11647.0
2025-06-17 12:55:00,11.38,11.38,11.37,11.38,15166.0,11.38,11.38,11.37,11.38,15166.0
2025-06-17 13:00:00,11.38,11.38,11.37,11.38,11499.0,11.38,11.38,11.37,11.38,11499.0
2025-06-17 13:05:00,11.38,11.38,11.37,11.38,8514.0,11.38,11.38,11.37,11.38,8514.0
2025-06-17 13:10:00,11.38,11.38,11.37,11.38,9319.0,11.38,11.38,11.37,11.38,9319.0
2025-06-17 13:15:00,11.38,11.38,11.37,11.38,19912.0,11.38,11.38,11.37,11.38,19912.0
2025-06-17 13:20:00,11.38,11.38,11.37,11.38,7486.0,11.38,11.38,11.37,11.38,7486.0
2025-06-17 13:25:00,11.38,11.38,11.37,11.38,10705.0,11.38,11.38,11.37,11.38,10705.0
2025-06-17 13:30:00,11.38,11.38,11.37,11.38,9567.0,11.38,11.38,11.37,11.38,9567.0
2025-06-17 13:35:00,11.38,11.38,11.37,11.38,11367.0,11.38,11.38,11.37,11.38,11367.0
2025-06-17 13:40:00,11.37,11.38,11.37,11.38,20610.0,11.37,11.38,11.37,11.38,20610.0
2025-06-17 13:45:00,11.37,11.38,11.37,11.38,21239.0,11.37,11.38,11.37,11.38,21239.0
2025-06-17 13:50:00,11.38,11.38,11.37,11.38,7990.0,11.38,11.38,11.37,11.38,7990.0
2025-06-17 13:55:00,11.38,11.38,11.37,11.37,107794.0,11.38,11.38,11.37,11.37,107794.0
2025-06-17 14:00:00,11.37,11.38,11.37,11.37,19199.0,11.37,11.38,11.37,11.37,19199.0
2025-06-17 14:05:00,11.38,11.38,11.37,11.38,26445.0,11.38,11.38,11.37,11.38,26445.0
2025-06-17 14:10:00,11.38,11.38,11.37,11.37,71550.0,11.38,11.38,11.37,11.37,71550.0
2025-06-17 14:15:00,11.37,11.38,11.36,11.37,172552.0,11.37,11.38,11.36,11.37,172552.0
2025-06-17 14:20:00,11.37,11.38,11.36,11.38,129842.0,11.37,11.38,11.36,11.38,129842.0
2025-06-17 14:25:00,11.37,11.38,11.37,11.38,31574.0,11.37,11.38,11.37,11.38,31574.0
2025-06-17 14:30:00,11.38,11.38,11.37,11.38,15107.0,11.38,11.38,11.37,11.38,15107.0
2025-06-17 14:35:00,11.38,11.38,11.37,11.38,18239.0,11.38,11.38,11.37,11.38,18239.0
2025-06-17 14:40:00,11.37,11.38,11.37,11.38,26606.0,11.37,11.38,11.37,11.38,26606.0
2025-06-17 14:45:00,11.38,11.38,11.37,11.38,19950.0,11.38,11.38,11.37,11.38,19950.0
2025-06-17 14:50:00,11.38,11.38,11.37,11.38,12962.0,11.38,11.38,11.37,11.38,12962.0
2025-06-17 14:55:00,11.37,11.38,11.37,11.38,15135.0,11.37,11.38,11.37,11.38,15135.0
2025-06-17 15:00:00,11.38,11.38,11.37,11.38,14853.0,11.38,11.38,11.37,11.38,14853.0
2025-06-17 15:05:00,11.38,11.38,11.37,11.38,12256.0,11.38,11.38,11.37,11.38,12256.0
2025-06-17 15:10:00,11.38,11.38,11.37,11.38,24192.0,11.38,11.38,11.37,11.38,24192.0
2025-06-17 15:15:00,11.38,11.38,11.37,11.38,8474.0,11.38,11.38,11.37,11.38,8474.0
2025-06-17 15:20:00,11.38,11.38,11.37,11.38,23514.0,11.38,11.38,11.37,11.38,23514.0
2025-06-17 15:25:00,11.38,11.38,11.37,11.38,19828.0,11.38,11.38,11.37,11.38,19828.0
2025-06-17 15:30:00,11.38,11.38,11.37,11.38,36332.0,11.38,11.38,11.37,11.38,36332.0
2025-06-17 15:35:00,11.38,11.39,11.37,11.38,103689.0,11.38,11.39,11.37,11.38,103689.0
2025-06-17 15:40:00,11.38,11.39,11.38,11.38,55674.0,11.38,11.39,11.38,11.38,55674.0
2025-06-17 15:45:00,11.38,11.39,11.38,11.39,46048.0,11.38,11.39,11.38,11.39,46048.0
2025-06-17 15:50:00,11.39,11.4,11.38,11.39,175143.0,11.39,11.4,11.38,11.39,175143.0
2025-06-17 15:55:00,11.39,11.41,11.38,11.38,614116.0,11.39,11.41,11.38,11.38,614116.0
2025-06-18 09:30:00,11.4,11.4,11.38,11.38,88631.0,11.4,11.4,11.38,11.38,88631.0
2025-06-18 09:35:00,11.38,11.39,11.38,11.38,21474.0,11.38,11.39,11.38,11.38,21474.0
2025-06-18 09:40:00,11.38,11.4,11.38,11.39,20557.0,11.38,11.4,11.38,11.39,20557.0
2025-06-18 09:45:00,11.39,11.4,11.39,11.39,16240.0,11.39,11.4,11.39,11.39,16240.0
2025-06-18 09:50:00,11.39,11.4,11.39,11.39,42199.0,11.39,11.4,11.39,11.39,42199.0
2025-06-18 09:55:00,11.4,11.4,11.39,11.39,42277.0,11.4,11.4,11.39,11.39,42277.0
2025-06-18 10:00:00,11.4,11.4,11.39,11.39,74411.0,11.4,11.4,11.39,11.39,74411.0
2025-06-18 10:05:00,11.39,11.4,11.39,11.39,6630.0,11.39,11.4,11.39,11.39,6630.0
2025-06-18 10:10:00,11.39,11.4,11.39,11.4,18362.0,11.39,11.4,11.39,11.4,18362.0
2025-06-18 10:15:00,11.4,11.4,11.39,11.4,10927.0,11.4,11.4,11.39,11.4,10927.0
2025-06-18 10:20:00,11.4,11.4,11.39,11.39,21773.0,11.4,11.4,11.39,11.39,21773.0
2025-06-18 10:25:00,11.4,11.4,11.39,11.39,17104.0,11.4,11.4,11.39,11.39,17104.0
2025-06-18 10:30:00,11.4,11.4,11.39,11.4,43512.0,11.4,11.4,11.39,11.4,43512.0
2025-06-18 10:35:00,11.4,11.4,11.39,11.4,14295.0,11.4,11.4,11.39,11.4,14295.0
2025-06-18 10:40:00,11.4,11.4,11.39,11.4,7540.0,11.4,11.4,11.39,11.4,7540.0
2025-06-18 10:45:00,11.4,11.4,11.39,11.4,17394.0,11.4,11.4,11.39,11.4,17394.0
2025-06-18 10:50:00,11.4,11.4,11.39,11.39,99135.0,11.4,11.4,11.39,11.39,99135.0
2025-06-18 10:55:00,11.4,11.4,11.39,11.39,69552.0,11.4,11.4,11.39,11.39,69552.0
2025-06-18 11:00:00,11.39,11.4,11.39,11.4,25777.0,11.39,11.4,11.39,11.4,25777.0
2025-06-18 11:05:00,11.4,11.4,11.39,11.4,10121.0,11.4,11.4,11.39,11.4,10121.0
2025-06-18 11:10:00,11.4,11.4,11.39,11.39,8008.0,11.4,11.4,11.39,11.39,8008.0
2025-06-18 11:15:00,11.39,11.4,11.39,11.39,12448.0,11.39,11.4,11.39,11.39,12448.0
2025-06-18 11:20:00,11.4,11.4,11.39,11.4,17509.0,11.4,11.4,11.39,11.4,17509.0
2025-06-18 11:25:00,11.39,11.4,11.39,11.4,11872.0,11.39,11.4,11.39,11.4,11872.0
2025-06-18 11:30:00,11.4,11.4,11.39,11.4,8889.0,11.4,11.4,11.39,11.4,8889.0
2025-06-18 11:35:00,11.4,11.4,11.39,11.4,59080.0,11.4,11.4,11.39,11.4,59080.0
2025-06-18 11:40:00,11.39,11.4,11.39,11.4,9449.0,11.39,11.4,11.39,11.4,9449.0
2025-06-18 11:45:00,11.4,11.4,11.39,11.4,3466.0,11.4,11.4,11.39,11.4,3466.0
2025-06-18 11:50:00,11.4,11.4,11.39,11.4,3269.0,11.4,11.4,11.39,11.4,3269.0
2025-06-18 11:55:00,11.4,11.4,11.39,11.4,6608.0,11.4,11.4,11.39,11.4,6608.0
2025-06-18 12:00:00,11.39,11.4,11.39,11.39,4231.0,11.39,11.4,11.39,11.39,4231.0
2025-06-18 12:05:00,11.39,11.4,11.39,11.39,3773.0,11.39,11.4,11.39,11.39,3773.0
2025-06-18 12:10:00,11.39,11.4,11.39,11.4,7496.0,11.39,11.4,11.39,11.4,7496.0
2025-06-18 12:15:00,11.39,11.4,11.39,11.39,4965.0,11.39,11.4,11.39,11.39,4965.0
2025-06-18 12:20:00,11.4,11.4,11.39,11.39,2633.0,11.4,11.4,11.39,11.39,2633.0
2025-06-18 12:25:00,11.4,11.4,11.39,11.39,6524.0,11.4,11.4,11.39,11.39,6524.0
2025-06-18 12:30:00,11.39,11.4,11.39,11.39,9202.0,11.39,11.4,11.39,11.39,9202.0
2025-06-18 12:35:00,11.4,11.4,11.39,11.4,3558.0,11.4,11.4,11.39,11.4,3558.0
2025-06-18 12:40:00,11.39,11.4,11.39,11.4,2544.0,11.39,11.4,11.39,11.4,2544.0
2025-06-18 12:45:00,11.4,11.4,11.39,11.4,11191.0,11.4,11.4,11.39,11.4,11191.0
2025-06-18 12:50:00,11.4,11.4,11.39,11.4,3693.0,11.4,11.4,11.39,11.4,3693.0
2025-06-18 12:55:00,11.4,11.4,11.39,11.4,4539.0,11.4,11.4,11.39,11.4,4539.0
2025-06-18 13:00:00,11.4,11.4,11.39,11.4,12133.0,11.4,11.4,11.39,11.4,12133.0
2025-06-18 13:05:00,11.4,11.4,11.39,11.4,12714.0,11.4,11.4,11.39,11.4,12714.0
2025-06-18 13:10:00,11.39,11.4,11.39,11.4,12284.0,11.39,11.4,11.39,11.4,12284.0
2025-06-18 13:15:00,11.39,11.4,11.39,11.39,14103.0,11.39,11.4,11.39,11.39,14103.0
2025-06-18 13:20:00,11.4,11.4,11.39,11.39,900.0,11.4,11.4,11.39,11.39,900.0
2025-06-18 13:25:00,11.4,11.4,11.39,11.4,16658.0,11.4,11.4,11.39,11.4,16658.0
2025-06-18 13:30:00,11.4,11.4,11.39,11.4,4933.0,11.4,11.4,11.39,11.4,4933.0
2025-06-18 13:35:00,11.4,11.4,11.39,11.4,119586.0,11.4,11.4,11.39,11.4,119586.0
2025-06-18 13:40:00,11.4,11.4,11.39,11.4,3236.0,11.4,11.4,11.39,11.4,3236.0
2025-06-18 13:45:00,11.4,11.4,11.39,11.4,9110.0,11.4,11.4,11.39,11.4,9110.0
2025-06-18 13:50:00,11.4,11.4,11.39,11.39,22076.0,11.4,11.4,11.39,11.39,22076.0
2025-06-18 13:55:00,11.4,11.4,11.39,11.4,11135.0,11.4,11.4,11.39,11.4,11135.0
2025-06-18 14:00:00,11.4,11.41,11.39,11.4,79829.0,11.4,11.41,11.39,11.4,79829.0
2025-06-18 14:05:00,11.41,11.41,11.4,11.4,5345.0,11.41,11.41,11.4,11.4,5345.0
2025-06-18 14:10:00,11.4,11.41,11.4,11.4,9118.0,11.4,11.41,11.4,11.4,9118.0
2025-06-18 14:15:00,11.4,11.41,11.4,11.41,7588.0,11.4,11.41,11.4,11.41,7588.0
2025-06-18 14:20:00,11.4,11.41,11.4,11.4,3918.0,11.4,11.41,11.4,11.4,3918.0
2025-06-18 14:25:00,11.41,11.41,11.4,11.41,5341.0,11.41,11.41,11.4,11.41,5341.0
2025-06-18 14:30:00,11.4,11.41,11.4,11.41,5519.0,11.4,11.41,11.4,11.41,5519.0
2025-06-18 14:35:00,11.4,11.41,11.4,11.41,27928.0,11.4,11.41,11.4,11.41,27928.0
2025-06-18 14:40:00,11.4,11.41,11.4,11.4,13662.0,11.4,11.41,11.4,11.4,13662.0
2025-06-18 14:45:00,11.41,11.41,11.4,11.4,10871.0,11.41,11.41,11.4,11.4,10871.0
2025-06-18 14:50:00,11.41,11.41,11.4,11.41,23569.0,11.41,11.41,11.4,11.41,23569.0
2025-06-18 14:55:00,11.41,11.41,11.4,11.41,6080.0,11.41,11.41,11.4,11.41,6080.0
2025-06-18 15:00:00,11.4,11.41,11.4,11.41,17538.0,11.4,11.41,11.4,11.41,17538.0
2025-06-18 15:05:00,11.41,11.41,11.4,11.4,19032.0,11.41,11.41,11.4,11.4,19032.0
2025-06-18 15:10:00,11.4,11.41,11.4,11.41,8633.0,11.4,11.41,11.4,11.41,8633.0
2025-06-18 15:15:00,11.41,11.41,11.4,11.4,9939.0,11.41,11.41,11.4,11.4,9939.0
2025-06-18 15:20:00,11.41,11.41,11.4,11.41,5544.0,11.41,11.41,11.4,11.41,5544.0
2025-06-18 15:25:00,11.4,11.41,11.4,11.41,10024.0,11.4,11.41,11.4,11.41,10024.0
2025-06-18 15:30:00,11.4,11.41,11.4,11.41,15095.0,11.4,11.41,11.4,11.41,15095.0
2025-06-18 15:35:00,11.4,11.4,11.39,11.4,67604.0,11.4,11.4,11.39,11.4,67604.0
2025-06-18 15:40:00,11.4,11.4,11.39,11.4,10554.0,11.4,11.4,11.39,11.4,10554.0
2025-06-18 15:45:00,11.4,11.41,11.39,11.41,222183.0,11.4,11.41,11.39,11.41,222183.0
2025-06-18 15:50:00,11.41,11.41,11.39,11.4,132351.0,11.41,11.41,11.39,11.4,132351.0
2025-06-18 15:55:00,11.4,11.4,11.38,11.39,653482.0,11.4,11.4,11.38,11.39,653482.0
2025-06-20 09:30:00,11.39,11.41,11.39,11.4,957249.0,11.39,11.41,11.39,11.4,957249.0
2025-06-20 09:35:00,11.4,11.41,11.39,11.41,30061.0,11.4,11.41,11.39,11.41,30061.0
2025-06-20 09:40:00,11.4,11.41,11.39,11.41,46889.0,11.4,11.41,11.39,11.41,46889.0
2025-06-20 09:45:00,11.41,11.41,11.38,11.39,171567.0,11.41,11.41,11.38,11.39,171567.0
2025-06-20 09:50:00,11.39,11.4,11.39,11.39,13196.0,11.39,11.4,11.39,11.39,13196.0
2025-06-20 09:55:00,11.39,11.4,11.39,11.39,21458.0,11.39,11.4,11.39,11.39,21458.0
2025-06-20 10:00:00,11.39,11.4,11.38,11.38,23800.0,11.39,11.4,11.38,11.38,23800.0
2025-06-20 10:05:00,11.38,11.4,11.38,11.39,148724.0,11.38,11.4,11.38,11.39,148724.0
2025-06-20 10:10:00,11.39,11.4,11.38,11.38,54231.0,11.39,11.4,11.38,11.38,54231.0
2025-06-20 10:15:00,11.39,11.4,11.38,11.4,126960.0,11.39,11.4,11.38,11.4,126960.0
2025-06-20 10:20:00,11.39,11.4,11.37,11.38,397330.0,11.39,11.4,11.37,11.38,397330.0
2025-06-20 10:25:00,11.38,11.38,11.37,11.38,15220.0,11.38,11.38,11.37,11.38,15220.0
2025-06-20 10:30:00,11.38,11.38,11.37,11.38,53795.0,11.38,11.38,11.37,11.38,53795.0
2025-06-20 10:35:00,11.37,11.38,11.37,11.38,49588.0,11.37,11.38,11.37,11.38,49588.0
2025-06-20 10:40:00,11.38,11.38,11.37,11.37,32969.0,11.38,11.38,11.37,11.37,32969.0
2025-06-20 10:45:00,11.37,11.38,11.37,11.37,12200.0,11.37,11.38,11.37,11.37,12200.0
2025-06-20 10:50:00,11.37,11.38,11.37,11.38,19956.0,11.37,11.38,11.37,11.38,19956.0
2025-06-20 10:55:00,11.38,11.38,11.37,11.38,27781.0,11.38,11.38,11.37,11.38,27781.0
2025-06-20 11:00:00,11.37,11.38,11.37,11.38,16721.0,11.37,11.38,11.37,11.38,16721.0
2025-06-20 11:05:00,11.37,11.38,11.37,11.37,17793.0,11.37,11.38,11.37,11.37,17793.0
2025-06-20 11:10:00,11.38,11.38,11.37,11.38,5631.0,11.38,11.38,11.37,11.38,5631.0
2025-06-20 11:15:00,11.37,11.38,11.37,11.38,14038.0,11.37,11.38,11.37,11.38,14038.0
2025-06-20 11:20:00,11.37,11.38,11.37,11.37,17302.0,11.37,11.38,11.37,11.37,17302.0
2025-06-20 11:25:00,11.38,11.38,11.37,11.38,7028.0,11.38,11.38,11.37,11.38,7028.0
2025-06-20 11:30:00,11.38,11.38,11.37,11.38,7277.0,11.38,11.38,11.37,11.38,7277.0
2025-06-20 11:35:00,11.38,11.38,11.37,11.37,20574.0,11.38,11.38,11.37,11.37,20574.0
2025-06-20 11:40:00,11.37,11.38,11.37,11.37,6532.0,11.37,11.38,11.37,11.37,6532.0
2025-06-20 11:45:00,11.37,11.38,11.35,11.35,100286.0,11.37,11.38,11.35,11.35,100286.0
2025-06-20 11:50:00,11.35,11.36,11.35,11.35,6177.0,11.35,11.36,11.35,11.35,6177.0
2025-06-20 11:55:00,11.36,11.36,11.35,11.35,15168.0,11.36,11.36,11.35,11.35,15168.0
2025-06-20 12:00:00,11.36,11.36,11.35,11.36,14085.0,11.36,11.36,11.35,11.36,14085.0
2025-06-20 12:05:00,11.35,11.36,11.35,11.35,57032.0,11.35,11.36,11.35,11.35,57032.0
2025-06-20 12:10:00,11.36,11.36,11.35,11.36,12760.0,11.36,11.36,11.35,11.36,12760.0
2025-06-20 12:15:00,11.35,11.36,11.35,11.35,3786.0,11.35,11.36,11.35,11.35,3786.0
2025-06-20 12:20:00,11.35,11.36,11.35,11.36,4698.0,11.35,11.36,11.35,11.36,4698.0
2025-06-20 12:25:00,11.35,11.36,11.35,11.35,2514.0,11.35,11.36,11.35,11.35,2514.0
2025-06-20 12:30:00,11.36,11.36,11.35,11.35,6153.0,11.36,11.36,11.35,11.35,6153.0
2025-06-20 12:35:00,11.35,11.36,11.35,11.35,5851.0,11.35,11.36,11.35,11.35,5851.0
2025-06-20 12:40:00,11.36,11.36,11.35,11.36,21399.0,11.36,11.36,11.35,11.36,21399.0
2025-06-20 12:45:00,11.35,11.36,11.35,11.36,77219.0,11.35,11.36,11.35,11.36,77219.0
2025-06-20 12:50:00,11.35,11.36,11.35,11.36,13824.0,11.35,11.36,11.35,11.36,13824.0
2025-06-20 12:55:00,11.36,11.36,11.35,11.36,17758.0,11.36,11.36,11.35,11.36,17758.0
2025-06-20 13:00:00,11.35,11.36,11.35,11.36,20177.0,11.35,11.36,11.35,11.36,20177.0
2025-06-20 13:05:00,11.35,11.36,11.35,11.36,11111.0,11.35,11.36,11.35,11.36,11111.0
2025-06-20 13:10:00,11.36,11.36,11.35,11.36,8519.0,11.36,11.36,11.35,11.36,8519.0
2025-06-20 13:15:00,11.35,11.36,11.35,11.36,39459.0,11.35,11.36,11.35,11.36,39459.0
2025-06-20 13:20:00,11.36,11.36,11.35,11.36,45396.0,11.36,11.36,11.35,11.36,45396.0
2025-06-20 13:25:00,11.36,11.36,11.35,11.36,65880.0,11.36,11.36,11.35,11.36,65880.0
2025-06-20 13:30:00,11.36,11.36,11.35,11.36,76046.0,11.36,11.36,11.35,11.36,76046.0
2025-06-20 13:35:00,11.36,11.36,11.34,11.34,182580.0,11.36,11.36,11.34,11.34,182580.0
2025-06-20 13:40:00,11.35,11.35,11.34,11.35,8184.0,11.35,11.35,11.34,11.35,8184.0
2025-06-20 13:45:00,11.34,11.35,11.34,11.34,8344.0,11.34,11.35,11.34,11.34,8344.0
2025-06-20 13:50:00,11.35,11.35,11.34,11.35,9156.0,11.35,11.35,11.34,11.35,9156.0
2025-06-20 13:55:00,11.35,11.35,11.34,11.35,14388.0,11.35,11.35,11.34,11.35,14388.0
2025-06-20 14:00:00,11.35,11.35,11.34,11.34,8681.0,11.35,11.35,11.34,11.34,8681.0
2025-06-20 14:05:00,11.35,11.35,11.34,11.35,11465.0,11.35,11.35,11.34,11.35,11465.0
2025-06-20 14:10:00,11.35,11.35,11.32,11.33,246720.0,11.35,11.35,11.32,11.33,246720.0
2025-06-20 14:15:00,11.32,11.33,11.32,11.33,57677.0,11.32,11.33,11.32,11.33,57677.0
2025-06-20 14:20:00,11.33,11.33,11.32,11.33,59143.0,11.33,11.33,11.32,11.33,59143.0
2025-06-20 14:25:00,11.33,11.33,11.31,11.31,316612.0,11.33,11.33,11.31,11.31,316612.0
2025-06-20 14:30:00,11.32,11.32,11.3,11.3,160183.0,11.32,11.32,11.3,11.3,160183.0
2025-06-20 14:35:00,11.3,11.31,11.28,11.28,230858.0,11.3,11.31,11.28,11.28,230858.0
2025-06-20 14:40:00,11.28,11.3,11.28,11.29,357496.0,11.28,11.3,11.28,11.29,357496.0
2025-06-20 14:45:00,11.29,11.3,11.29,11.29,13969.0,11.29,11.3,11.29,11.29,13969.0
2025-06-20 14:50:00,11.29,11.3,11.29,11.29,121658.0,11.29,11.3,11.29,11.29,121658.0
2025-06-20 14:55:00,11.29,11.3,11.29,11.3,42805.0,11.29,11.3,11.29,11.3,42805.0
2025-06-20 15:00:00,11.29,11.31,11.29,11.3,181674.0,11.29,11.31,11.29,11.3,181674.0
2025-06-20 15:05:00,11.3,11.31,11.27,11.27,409329.0,11.3,11.31,11.27,11.27,409329.0
2025-06-20 15:10:00,11.28,11.3,11.27,11.3,236607.0,11.28,11.3,11.27,11.3,236607.0
2025-06-20 15:15:00,11.29,11.3,11.29,11.29,38300.0,11.29,11.3,11.29,11.29,38300.0
2025-06-20 15:20:00,11.29,11.3,11.29,11.29,18499.0,11.29,11.3,11.29,11.29,18499.0
2025-06-20 15:25:00,11.29,11.3,11.29,11.29,227888.0,11.29,11.3,11.29,11.29,227888.0
2025-06-20 15:30:00,11.29,11.3,11.28,11.29,293991.0,11.29,11.3,11.28,11.29,293991.0
2025-06-20 15:35:00,11.3,11.3,11.29,11.29,28355.0,11.3,11.3,11.29,11.29,28355.0
2025-06-20 15:40:00,11.3,11.3,11.29,11.3,180154.0,11.3,11.3,11.29,11.3,180154.0
2025-06-20 15:45:00,11.3,11.3,11.29,11.3,43769.0,11.3,11.3,11.29,11.3,43769.0
2025-06-20 15:50:00,11.3,11.32,11.3,11.32,478854.0,11.3,11.32,11.3,11.32,478854.0
2025-06-20 15:55:00,11.32,11.33,11.3,11.31,820398.0,11.32,11.33,11.3,11.31,820398.0